[{"ts": 1767517500000, "open": 0.362, "high": 0.362, "low": 0.36, "close": 0.36, "volume": 9720.91, "quote_volume": 3509.52555, "trades": 63, "taker_buy_volume": 6138.49, "taker_buy_quote": 2216.79846}, {"ts": 1767517560000, "open": 0.361, "high": 0.361, "low": 0.361, "close": 0.361, "volume": 58812.2, "quote_volume": 21231.2042, "trades": 37, "taker_buy_volume": 56712.4, "taker_buy_quote": 20473.1764}, {"ts": 1767517620000, "open": 0.36, "high": 0.36, "low": 0.359, "close": 0.359, "volume": 99562.29, "quote_volume": 35810.66642, "trades": 114, "taker_buy_volume": 13962.39, "taker_buy_quote": 5026.4604}, {"ts": 1767517680000, "open": 0.359, "high": 0.36, "low": 0.359, "close": 0.359, "volume": 12059.44, "quote_volume": 4329.47911, "trades": 15, "taker_buy_volume": 140.15, "taker_buy_quote": 50.454}, {"ts": 1767517740000, "open": 0.359, "high": 0.36, "low": 0.359, "close": 0.36, "volume": 1392.23, "quote_volume": 499.8426, "trades": 6, "taker_buy_volume": 32.03, "taker_buy_quote": 11.5308}, {"ts": 1767517800000, "open": 0.36, "high": 0.36, "low": 0.36, "close": 0.36, "volume": 24409.44, "quote_volume": 8787.3984, "trades": 14, "taker_buy_volume": 24409.44, "taker_buy_quote": 8787.3984}, {"ts": 1767517860000, "open": 0.359, "high": 0.36, "low": 0.358, "close": 0.36, "volume": 70319.57, "quote_volume": 25256.47683, "trades": 100, "taker_buy_volume": 56019.72, "taker_buy_quote": 20122.99857}, {"ts": 1767517920000, "open": 0.359, "high": 0.359, "low": 0.357, "close": 0.357, "volume": 312955.47, "quote_volume": 112106.39963, "trades": 240, "taker_buy_volume": 28537.24, "taker_buy_quote": 10228.12529}, {"ts": 1767517980000, "open": 0.357, "high": 0.358, "low": 0.357, "close": 0.358, "volume": 80346.35, "quote_volume": 28763.57768, "trades": 86, "taker_buy_volume": 71967.9, "taker_buy_quote": 25764.5082}, {"ts": 1767518040000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 26135.7, "quote_volume": 9356.5806, "trades": 44, "taker_buy_volume": 24000.58, "taker_buy_quote": 8592.20764}, {"ts": 1767518100000, "open": 0.358, "high": 0.359, "low": 0.357, "close": 0.358, "volume": 84264.43, "quote_volume": 30217.048, "trades": 109, "taker_buy_volume": 22627.18, "taker_buy_quote": 8116.49729}, {"ts": 1767518160000, "open": 0.358, "high": 0.358, "low": 0.357, "close": 0.358, "volume": 135990.07, "quote_volume": 48590.73599, "trades": 196, "taker_buy_volume": 79805.49, "taker_buy_quote": 28527.03867}, {"ts": 1767518220000, "open": 0.358, "high": 0.359, "low": 0.358, "close": 0.359, "volume": 3338.89, "quote_volume": 1195.69802, "trades": 26, "taker_buy_volume": 2564.22, "taker_buy_quote": 918.36616}, {"ts": 1767518280000, "open": 0.358, "high": 0.359, "low": 0.358, "close": 0.359, "volume": 14235.13, "quote_volume": 5110.18949, "trades": 10, "taker_buy_volume": 14012.95, "taker_buy_quote": 5030.64905}, {"ts": 1767518340000, "open": 0.359, "high": 0.36, "low": 0.359, "close": 0.36, "volume": 40736.29, "quote_volume": 14635.96502, "trades": 70, "taker_buy_volume": 40649.74, "taker_buy_quote": 14604.80702}, {"ts": 1767518400000, "open": 0.361, "high": 0.364, "low": 0.361, "close": 0.363, "volume": 128402.4, "quote_volume": 46486.82195, "trades": 364, "taker_buy_volume": 70908.51, "taker_buy_quote": 25651.55053}, {"ts": 1767518460000, "open": 0.363, "high": 0.365, "low": 0.362, "close": 0.364, "volume": 163264.24, "quote_volume": 59409.39942, "trades": 302, "taker_buy_volume": 97101.94, "taker_buy_quote": 35327.95018}, {"ts": 1767518520000, "open": 0.364, "high": 0.365, "low": 0.362, "close": 0.363, "volume": 71522.88, "quote_volume": 26058.59761, "trades": 198, "taker_buy_volume": 27343.25, "taker_buy_quote": 9968.88606}, {"ts": 1767518580000, "open": 0.363, "high": 0.363, "low": 0.36, "close": 0.361, "volume": 28599.51, "quote_volume": 10334.71466, "trades": 119, "taker_buy_volume": 7213.64, "taker_buy_quote": 2610.55936}, {"ts": 1767518640000, "open": 0.361, "high": 0.362, "low": 0.358, "close": 0.358, "volume": 223650.89, "quote_volume": 80386.4491, "trades": 367, "taker_buy_volume": 80574.15, "taker_buy_quote": 29044.67472}, {"ts": 1767518700000, "open": 0.359, "high": 0.359, "low": 0.358, "close": 0.359, "volume": 4504.34, "quote_volume": 1615.82992, "trades": 17, "taker_buy_volume": 3276.2, "taker_buy_quote": 1176.1558}, {"ts": 1767518760000, "open": 0.358, "high": 0.36, "low": 0.358, "close": 0.36, "volume": 25510.15, "quote_volume": 9158.80364, "trades": 27, "taker_buy_volume": 25161.62, "taker_buy_quote": 9034.0299}, {"ts": 1767518820000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 3446.8, "quote_volume": 1237.4012, "trades": 9, "taker_buy_volume": 1930.57, "taker_buy_quote": 693.07463}, {"ts": 1767518880000, "open": 0.359, "high": 0.359, "low": 0.359, "close": 0.359, "volume": 10145.08, "quote_volume": 3642.08372, "trades": 14, "taker_buy_volume": 10145.08, "taker_buy_quote": 3642.08372}, {"ts": 1767518940000, "open": 0.36, "high": 0.361, "low": 0.359, "close": 0.361, "volume": 28247.4, "quote_volume": 10163.09524, "trades": 61, "taker_buy_volume": 8208.62, "taker_buy_quote": 2955.5207}, {"ts": 1767519000000, "open": 0.361, "high": 0.362, "low": 0.36, "close": 0.362, "volume": 73276.81, "quote_volume": 26452.84646, "trades": 83, "taker_buy_volume": 51958.04, "taker_buy_quote": 18758.26737}, {"ts": 1767519060000, "open": 0.361, "high": 0.363, "low": 0.361, "close": 0.362, "volume": 29541.84, "quote_volume": 10688.64293, "trades": 115, "taker_buy_volume": 8082.62, "taker_buy_quote": 2927.77884}, {"ts": 1767519120000, "open": 0.362, "high": 0.363, "low": 0.361, "close": 0.363, "volume": 39392.0, "quote_volume": 14268.44023, "trades": 145, "taker_buy_volume": 26795.7, "taker_buy_quote": 9708.58631}, {"ts": 1767519180000, "open": 0.362, "high": 0.363, "low": 0.362, "close": 0.363, "volume": 61069.13, "quote_volume": 22137.15827, "trades": 80, "taker_buy_volume": 28484.76, "taker_buy_quote": 10339.96788}, {"ts": 1767519240000, "open": 0.362, "high": 0.363, "low": 0.362, "close": 0.362, "volume": 33182.76, "quote_volume": 12012.33062, "trades": 69, "taker_buy_volume": 9488.2, "taker_buy_quote": 3434.8999}, {"ts": 1767519300000, "open": 0.362, "high": 0.363, "low": 0.361, "close": 0.362, "volume": 19710.42, "quote_volume": 7134.00568, "trades": 115, "taker_buy_volume": 7321.69, "taker_buy_quote": 2650.46561}, {"ts": 1767519360000, "open": 0.362, "high": 0.363, "low": 0.362, "close": 0.363, "volume": 31254.77, "quote_volume": 11326.49062, "trades": 71, "taker_buy_volume": 22452.44, "taker_buy_quote": 8140.04716}, {"ts": 1767519420000, "open": 0.362, "high": 0.363, "low": 0.362, "close": 0.363, "volume": 11891.63, "quote_volume": 4316.45497, "trades": 26, "taker_buy_volume": 11684.91, "taker_buy_quote": 4241.62233}, {"ts": 1767519480000, "open": 0.363, "high": 0.363, "low": 0.363, "close": 0.363, "volume": 20215.0, "quote_volume": 7338.045, "trades": 30, "taker_buy_volume": 238.68, "taker_buy_quote": 86.64084}, {"ts": 1767519540000, "open": 0.363, "high": 0.367, "low": 0.363, "close": 0.366, "volume": 507005.66, "quote_volume": 185248.60376, "trades": 454, "taker_buy_volume": 412441.96, "taker_buy_quote": 150729.85704}, {"ts": 1767519600000, "open": 0.366, "high": 0.369, "low": 0.365, "close": 0.367, "volume": 1136170.28, "quote_volume": 417654.48413, "trades": 1508, "taker_buy_volume": 616412.78, "taker_buy_quote": 226633.20428}, {"ts": 1767519660000, "open": 0.367, "high": 0.367, "low": 0.365, "close": 0.365, "volume": 194787.89, "quote_volume": 71311.23647, "trades": 389, "taker_buy_volume": 91329.12, "taker_buy_quote": 33446.58373}, {"ts": 1767519720000, "open": 0.366, "high": 0.366, "low": 0.364, "close": 0.365, "volume": 132820.84, "quote_volume": 48472.79501, "trades": 450, "taker_buy_volume": 52772.59, "taker_buy_quote": 19262.08302}, {"ts": 1767519780000, "open": 0.365, "high": 0.365, "low": 0.363, "close": 0.364, "volume": 84827.68, "quote_volume": 30865.06955, "trades": 218, "taker_buy_volume": 17825.85, "taker_buy_quote": 6496.51656}, {"ts": 1767519840000, "open": 0.363, "high": 0.364, "low": 0.362, "close": 0.363, "volume": 113820.32, "quote_volume": 41321.39875, "trades": 251, "taker_buy_volume": 58638.12, "taker_buy_quote": 21292.52415}, {"ts": 1767519900000, "open": 0.362, "high": 0.363, "low": 0.362, "close": 0.362, "volume": 124407.58, "quote_volume": 45035.86494, "trades": 359, "taker_buy_volume": 68353.77, "taker_buy_quote": 24744.38572}, {"ts": 1767519960000, "open": 0.362, "high": 0.363, "low": 0.361, "close": 0.363, "volume": 167857.31, "quote_volume": 60758.42511, "trades": 168, "taker_buy_volume": 71254.47, "taker_buy_quote": 25802.05527}, {"ts": 1767520020000, "open": 0.363, "high": 0.363, "low": 0.362, "close": 0.363, "volume": 9921.84, "quote_volume": 3596.83791, "trades": 47, "taker_buy_volume": 5728.51, "taker_buy_quote": 2078.85245}, {"ts": 1767520080000, "open": 0.363, "high": 0.364, "low": 0.362, "close": 0.362, "volume": 71693.51, "quote_volume": 26021.5409, "trades": 168, "taker_buy_volume": 38672.87, "taker_buy_quote": 14038.32693}, {"ts": 1767520140000, "open": 0.363, "high": 0.365, "low": 0.363, "close": 0.364, "volume": 67361.43, "quote_volume": 24492.24062, "trades": 93, "taker_buy_volume": 39004.35, "taker_buy_quote": 14178.34457}, {"ts": 1767520200000, "open": 0.364, "high": 0.365, "low": 0.364, "close": 0.364, "volume": 90398.57, "quote_volume": 32905.20087, "trades": 145, "taker_buy_volume": 46678.73, "taker_buy_quote": 16991.17911}, {"ts": 1767520260000, "open": 0.365, "high": 0.365, "low": 0.364, "close": 0.365, "volume": 19607.68, "quote_volume": 7156.67495, "trades": 9, "taker_buy_volume": 19479.43, "taker_buy_quote": 7109.99195}, {"ts": 1767520320000, "open": 0.364, "high": 0.365, "low": 0.363, "close": 0.363, "volume": 38830.22, "quote_volume": 14134.20817, "trades": 94, "taker_buy_volume": 12054.62, "taker_buy_quote": 4388.14215}, {"ts": 1767520380000, "open": 0.364, "high": 0.367, "low": 0.363, "close": 0.365, "volume": 239360.46, "quote_volume": 87376.17417, "trades": 373, "taker_buy_volume": 152834.73, "taker_buy_quote": 55805.38611}, {"ts": 1767520440000, "open": 0.365, "high": 0.365, "low": 0.363, "close": 0.364, "volume": 63712.06, "quote_volume": 23193.87698, "trades": 131, "taker_buy_volume": 13265.21, "taker_buy_quote": 4830.22005}, {"ts": 1767520500000, "open": 0.365, "high": 0.366, "low": 0.365, "close": 0.365, "volume": 31987.71, "quote_volume": 11681.72469, "trades": 108, "taker_buy_volume": 6951.46, "taker_buy_quote": 2538.3675}, {"ts": 1767520560000, "open": 0.365, "high": 0.365, "low": 0.364, "close": 0.364, "volume": 47333.06, "quote_volume": 17270.97168, "trades": 141, "taker_buy_volume": 23369.25, "taker_buy_quote": 8529.77625}, {"ts": 1767520620000, "open": 0.364, "high": 0.364, "low": 0.363, "close": 0.363, "volume": 55074.73, "quote_volume": 20028.00003, "trades": 112, "taker_buy_volume": 16010.73, "taker_buy_quote": 5818.33802}, {"ts": 1767520680000, "open": 0.364, "high": 0.364, "low": 0.363, "close": 0.364, "volume": 54181.92, "quote_volume": 19722.07368, "trades": 72, "taker_buy_volume": 38748.19, "taker_buy_quote": 14104.34116}, {"ts": 1767520740000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 47008.19, "quote_volume": 17110.98116, "trades": 79, "taker_buy_volume": 15651.85, "taker_buy_quote": 5697.2734}, {"ts": 1767520800000, "open": 0.364, "high": 0.364, "low": 0.363, "close": 0.364, "volume": 1634.61, "quote_volume": 594.40389, "trades": 37, "taker_buy_volume": 273.64, "taker_buy_quote": 99.60496}, {"ts": 1767520860000, "open": 0.365, "high": 0.365, "low": 0.364, "close": 0.364, "volume": 834.26, "quote_volume": 303.99152, "trades": 7, "taker_buy_volume": 320.88, "taker_buy_quote": 117.1212}, {"ts": 1767520920000, "open": 0.364, "high": 0.364, "low": 0.363, "close": 0.363, "volume": 134478.65, "quote_volume": 48950.01511, "trades": 144, "taker_buy_volume": 64112.55, "taker_buy_quote": 23336.9682}, {"ts": 1767520980000, "open": 0.363, "high": 0.366, "low": 0.363, "close": 0.365, "volume": 129132.89, "quote_volume": 47152.948, "trades": 238, "taker_buy_volume": 108056.93, "taker_buy_quote": 39463.87907}, {"ts": 1767521040000, "open": 0.366, "high": 0.367, "low": 0.365, "close": 0.366, "volume": 75676.23, "quote_volume": 27689.40226, "trades": 142, "taker_buy_volume": 34726.45, "taker_buy_quote": 12710.07483}, {"ts": 1767521100000, "open": 0.365, "high": 0.367, "low": 0.365, "close": 0.366, "volume": 55024.54, "quote_volume": 20143.29048, "trades": 64, "taker_buy_volume": 32554.63, "taker_buy_quote": 11919.32302}, {"ts": 1767521160000, "open": 0.366, "high": 0.366, "low": 0.365, "close": 0.365, "volume": 16362.54, "quote_volume": 5988.32317, "trades": 48, "taker_buy_volume": 4706.38, "taker_buy_quote": 1722.53508}, {"ts": 1767521220000, "open": 0.366, "high": 0.367, "low": 0.366, "close": 0.366, "volume": 131606.07, "quote_volume": 48173.37788, "trades": 28, "taker_buy_volume": 130631.64, "taker_buy_quote": 47816.7365}, {"ts": 1767521280000, "open": 0.367, "high": 0.368, "low": 0.367, "close": 0.367, "volume": 87232.27, "quote_volume": 32061.8655, "trades": 169, "taker_buy_volume": 41684.76, "taker_buy_quote": 15320.99799}, {"ts": 1767521340000, "open": 0.368, "high": 0.368, "low": 0.367, "close": 0.367, "volume": 42463.73, "quote_volume": 15620.76252, "trades": 59, "taker_buy_volume": 36573.61, "taker_buy_quote": 13459.08848}, {"ts": 1767521400000, "open": 0.367, "high": 0.368, "low": 0.366, "close": 0.368, "volume": 96291.18, "quote_volume": 35355.53859, "trades": 254, "taker_buy_volume": 58360.45, "taker_buy_quote": 21436.29398}, {"ts": 1767521460000, "open": 0.367, "high": 0.369, "low": 0.367, "close": 0.368, "volume": 117979.55, "quote_volume": 43413.42702, "trades": 105, "taker_buy_volume": 67559.63, "taker_buy_quote": 24865.79491}, {"ts": 1767521520000, "open": 0.368, "high": 0.369, "low": 0.368, "close": 0.368, "volume": 99231.32, "quote_volume": 36599.24337, "trades": 86, "taker_buy_volume": 90376.27, "taker_buy_quote": 33340.58497}, {"ts": 1767521580000, "open": 0.368, "high": 0.369, "low": 0.367, "close": 0.369, "volume": 62280.1, "quote_volume": 22919.14751, "trades": 72, "taker_buy_volume": 17840.02, "taker_buy_quote": 6565.65568}, {"ts": 1767521640000, "open": 0.369, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 67683.17, "quote_volume": 24973.46255, "trades": 139, "taker_buy_volume": 30362.3, "taker_buy_quote": 11203.6887}, {"ts": 1767521700000, "open": 0.368, "high": 0.369, "low": 0.366, "close": 0.367, "volume": 180932.47, "quote_volume": 66511.58811, "trades": 363, "taker_buy_volume": 109678.83, "taker_buy_quote": 40323.33599}, {"ts": 1767521760000, "open": 0.366, "high": 0.367, "low": 0.365, "close": 0.366, "volume": 93043.59, "quote_volume": 34096.41937, "trades": 198, "taker_buy_volume": 45295.43, "taker_buy_quote": 16605.44718}, {"ts": 1767521820000, "open": 0.366, "high": 0.368, "low": 0.366, "close": 0.366, "volume": 92614.66, "quote_volume": 34006.13744, "trades": 178, "taker_buy_volume": 61210.67, "taker_buy_quote": 22489.49965}, {"ts": 1767521880000, "open": 0.366, "high": 0.366, "low": 0.363, "close": 0.363, "volume": 124640.53, "quote_volume": 45426.1893, "trades": 457, "taker_buy_volume": 40339.95, "taker_buy_quote": 14697.96501}, {"ts": 1767521940000, "open": 0.364, "high": 0.365, "low": 0.363, "close": 0.365, "volume": 57266.19, "quote_volume": 20848.16757, "trades": 150, "taker_buy_volume": 9175.12, "taker_buy_quote": 3343.32956}, {"ts": 1767522000000, "open": 0.364, "high": 0.365, "low": 0.363, "close": 0.363, "volume": 50718.18, "quote_volume": 18460.41609, "trades": 167, "taker_buy_volume": 23940.83, "taker_buy_quote": 8714.47972}, {"ts": 1767522060000, "open": 0.363, "high": 0.365, "low": 0.363, "close": 0.365, "volume": 20728.54, "quote_volume": 7546.56346, "trades": 31, "taker_buy_volume": 18661.57, "taker_buy_quote": 6794.7293}, {"ts": 1767522120000, "open": 0.364, "high": 0.365, "low": 0.364, "close": 0.364, "volume": 228724.01, "quote_volume": 83450.97591, "trades": 159, "taker_buy_volume": 117191.03, "taker_buy_quote": 42774.72595}, {"ts": 1767522180000, "open": 0.364, "high": 0.365, "low": 0.364, "close": 0.364, "volume": 67561.21, "quote_volume": 24647.75031, "trades": 116, "taker_buy_volume": 55469.87, "taker_buy_quote": 20246.50255}, {"ts": 1767522240000, "open": 0.364, "high": 0.364, "low": 0.363, "close": 0.364, "volume": 82279.28, "quote_volume": 29944.59836, "trades": 175, "taker_buy_volume": 26767.95, "taker_buy_quote": 9743.5338}, {"ts": 1767522300000, "open": 0.363, "high": 0.364, "low": 0.363, "close": 0.364, "volume": 26743.28, "quote_volume": 9723.38984, "trades": 63, "taker_buy_volume": 6810.86, "taker_buy_quote": 2479.15304}, {"ts": 1767522360000, "open": 0.364, "high": 0.365, "low": 0.363, "close": 0.363, "volume": 146733.3, "quote_volume": 53401.66199, "trades": 312, "taker_buy_volume": 80312.73, "taker_buy_quote": 29233.838}, {"ts": 1767522420000, "open": 0.363, "high": 0.365, "low": 0.363, "close": 0.364, "volume": 27390.09, "quote_volume": 9983.10169, "trades": 53, "taker_buy_volume": 24102.95, "taker_buy_quote": 8786.65346}, {"ts": 1767522480000, "open": 0.365, "high": 0.366, "low": 0.364, "close": 0.365, "volume": 180897.79, "quote_volume": 66106.37025, "trades": 242, "taker_buy_volume": 96621.85, "taker_buy_quote": 35321.43532}, {"ts": 1767522540000, "open": 0.365, "high": 0.366, "low": 0.365, "close": 0.365, "volume": 8247.57, "quote_volume": 3011.29462, "trades": 33, "taker_buy_volume": 4344.6, "taker_buy_quote": 1586.71057}, {"ts": 1767522600000, "open": 0.366, "high": 0.366, "low": 0.364, "close": 0.364, "volume": 9196.99, "quote_volume": 3354.31746, "trades": 36, "taker_buy_volume": 352.4, "taker_buy_quote": 128.65736}, {"ts": 1767522660000, "open": 0.364, "high": 0.367, "low": 0.364, "close": 0.367, "volume": 53287.93, "quote_volume": 19472.75223, "trades": 76, "taker_buy_volume": 26991.72, "taker_buy_quote": 9875.23931}, {"ts": 1767522720000, "open": 0.366, "high": 0.367, "low": 0.366, "close": 0.366, "volume": 16818.81, "quote_volume": 6171.4983, "trades": 104, "taker_buy_volume": 6470.03, "taker_buy_quote": 2374.50101}, {"ts": 1767522780000, "open": 0.366, "high": 0.367, "low": 0.366, "close": 0.367, "volume": 55389.17, "quote_volume": 20272.98446, "trades": 71, "taker_buy_volume": 40760.4, "taker_buy_quote": 14918.85464}, {"ts": 1767522840000, "open": 0.366, "high": 0.367, "low": 0.365, "close": 0.365, "volume": 58029.9, "quote_volume": 21225.80299, "trades": 71, "taker_buy_volume": 1906.29, "taker_buy_quote": 699.60843}, {"ts": 1767522900000, "open": 0.365, "high": 0.365, "low": 0.364, "close": 0.365, "volume": 78710.92, "quote_volume": 28729.40396, "trades": 105, "taker_buy_volume": 58155.7, "taker_buy_quote": 21226.8305}, {"ts": 1767522960000, "open": 0.364, "high": 0.366, "low": 0.364, "close": 0.365, "volume": 76325.61, "quote_volume": 27859.68015, "trades": 222, "taker_buy_volume": 42288.61, "taker_buy_quote": 15441.227}, {"ts": 1767523020000, "open": 0.365, "high": 0.365, "low": 0.363, "close": 0.363, "volume": 90971.7, "quote_volume": 33168.28295, "trades": 140, "taker_buy_volume": 17566.72, "taker_buy_quote": 6411.72134}, {"ts": 1767523080000, "open": 0.363, "high": 0.364, "low": 0.362, "close": 0.363, "volume": 320978.43, "quote_volume": 116513.96988, "trades": 199, "taker_buy_volume": 124928.36, "taker_buy_quote": 45350.02908}, {"ts": 1767523140000, "open": 0.363, "high": 0.364, "low": 0.363, "close": 0.363, "volume": 293017.58, "quote_volume": 106365.46331, "trades": 258, "taker_buy_volume": 189136.29, "taker_buy_quote": 68656.55504}, {"ts": 1767523200000, "open": 0.363, "high": 0.364, "low": 0.363, "close": 0.364, "volume": 136074.08, "quote_volume": 49499.74155, "trades": 99, "taker_buy_volume": 13683.3, "taker_buy_quote": 4980.7212}, {"ts": 1767523260000, "open": 0.365, "high": 0.366, "low": 0.364, "close": 0.365, "volume": 100923.46, "quote_volume": 36840.30976, "trades": 95, "taker_buy_volume": 69657.4, "taker_buy_quote": 25432.02346}, {"ts": 1767523320000, "open": 0.365, "high": 0.366, "low": 0.365, "close": 0.366, "volume": 7615.2, "quote_volume": 2786.53855, "trades": 11, "taker_buy_volume": 6990.55, "taker_buy_quote": 2558.5413}, {"ts": 1767523380000, "open": 0.365, "high": 0.366, "low": 0.365, "close": 0.366, "volume": 67447.58, "quote_volume": 24649.61895, "trades": 95, "taker_buy_volume": 52891.79, "taker_buy_quote": 19330.73971}, {"ts": 1767523440000, "open": 0.366, "high": 0.367, "low": 0.365, "close": 0.367, "volume": 163429.17, "quote_volume": 59862.70691, "trades": 159, "taker_buy_volume": 57723.39, "taker_buy_quote": 21139.88932}, {"ts": 1767523500000, "open": 0.366, "high": 0.367, "low": 0.365, "close": 0.366, "volume": 104839.86, "quote_volume": 38273.38379, "trades": 170, "taker_buy_volume": 30128.9, "taker_buy_quote": 11002.08724}, {"ts": 1767523560000, "open": 0.365, "high": 0.366, "low": 0.365, "close": 0.366, "volume": 735.87, "quote_volume": 269.15876, "trades": 4, "taker_buy_volume": 566.21, "taker_buy_quote": 207.23286}, {"ts": 1767523620000, "open": 0.366, "high": 0.367, "low": 0.366, "close": 0.367, "volume": 21420.7, "quote_volume": 7843.67443, "trades": 49, "taker_buy_volume": 12135.97, "taker_buy_quote": 4445.46325}, {"ts": 1767523680000, "open": 0.366, "high": 0.367, "low": 0.366, "close": 0.366, "volume": 10478.11, "quote_volume": 3836.42027, "trades": 74, "taker_buy_volume": 9053.31, "taker_buy_quote": 3314.94347}, {"ts": 1767523740000, "open": 0.366, "high": 0.366, "low": 0.365, "close": 0.365, "volume": 14603.7, "quote_volume": 5332.65069, "trades": 21, "taker_buy_volume": 97.34, "taker_buy_quote": 35.62644}, {"ts": 1767523800000, "open": 0.365, "high": 0.365, "low": 0.364, "close": 0.365, "volume": 24420.33, "quote_volume": 8913.23067, "trades": 101, "taker_buy_volume": 1273.48, "taker_buy_quote": 464.8202}, {"ts": 1767523860000, "open": 0.365, "high": 0.367, "low": 0.364, "close": 0.367, "volume": 48689.22, "quote_volume": 17807.86744, "trades": 111, "taker_buy_volume": 46786.29, "taker_buy_quote": 17112.13542}, {"ts": 1767523920000, "open": 0.366, "high": 0.368, "low": 0.366, "close": 0.367, "volume": 10252.88, "quote_volume": 3763.21509, "trades": 45, "taker_buy_volume": 7599.27, "taker_buy_quote": 2789.46087}, {"ts": 1767523980000, "open": 0.368, "high": 0.368, "low": 0.367, "close": 0.368, "volume": 14560.63, "quote_volume": 5358.13394, "trades": 15, "taker_buy_volume": 14382.73, "taker_buy_quote": 5292.84464}, {"ts": 1767524040000, "open": 0.367, "high": 0.368, "low": 0.366, "close": 0.368, "volume": 35044.01, "quote_volume": 12853.93387, "trades": 41, "taker_buy_volume": 5390.6, "taker_buy_quote": 1978.4432}, {"ts": 1767524100000, "open": 0.367, "high": 0.369, "low": 0.367, "close": 0.368, "volume": 9459.08, "quote_volume": 3481.21011, "trades": 79, "taker_buy_volume": 7149.2, "taker_buy_quote": 2631.20394}, {"ts": 1767524160000, "open": 0.368, "high": 0.368, "low": 0.367, "close": 0.368, "volume": 24761.2, "quote_volume": 9111.827, "trades": 39, "taker_buy_volume": 17301.93, "taker_buy_quote": 6367.11024}, {"ts": 1767524220000, "open": 0.368, "high": 0.368, "low": 0.367, "close": 0.368, "volume": 45611.14, "quote_volume": 16741.87619, "trades": 60, "taker_buy_volume": 40956.93, "taker_buy_quote": 15032.32164}, {"ts": 1767524280000, "open": 0.367, "high": 0.367, "low": 0.366, "close": 0.367, "volume": 14307.87, "quote_volume": 5249.35071, "trades": 17, "taker_buy_volume": 11296.17, "taker_buy_quote": 4145.69439}, {"ts": 1767524340000, "open": 0.366, "high": 0.366, "low": 0.365, "close": 0.365, "volume": 71735.73, "quote_volume": 26250.58874, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767524400000, "open": 0.366, "high": 0.367, "low": 0.364, "close": 0.366, "volume": 106167.55, "quote_volume": 38842.25922, "trades": 201, "taker_buy_volume": 88183.3, "taker_buy_quote": 32273.41826}, {"ts": 1767524460000, "open": 0.365, "high": 0.365, "low": 0.364, "close": 0.365, "volume": 54976.45, "quote_volume": 20057.86738, "trades": 140, "taker_buy_volume": 23521.86, "taker_buy_quote": 8585.4789}, {"ts": 1767524520000, "open": 0.365, "high": 0.365, "low": 0.364, "close": 0.365, "volume": 9189.04, "quote_volume": 3353.45316, "trades": 47, "taker_buy_volume": 1680.73, "taker_buy_quote": 613.46645}, {"ts": 1767524580000, "open": 0.365, "high": 0.366, "low": 0.364, "close": 0.366, "volume": 45555.71, "quote_volume": 16643.69321, "trades": 158, "taker_buy_volume": 17739.33, "taker_buy_quote": 6491.87921}, {"ts": 1767524640000, "open": 0.366, "high": 0.366, "low": 0.364, "close": 0.364, "volume": 37253.52, "quote_volume": 13632.67981, "trades": 141, "taker_buy_volume": 24308.13, "taker_buy_quote": 8896.77558}, {"ts": 1767524700000, "open": 0.364, "high": 0.365, "low": 0.364, "close": 0.365, "volume": 54667.73, "quote_volume": 19953.39283, "trades": 97, "taker_buy_volume": 14525.96, "taker_buy_quote": 5301.9754}, {"ts": 1767524760000, "open": 0.365, "high": 0.366, "low": 0.365, "close": 0.366, "volume": 18358.74, "quote_volume": 6700.94419, "trades": 36, "taker_buy_volume": 101.25, "taker_buy_quote": 36.96034}, {"ts": 1767524820000, "open": 0.365, "high": 0.365, "low": 0.364, "close": 0.364, "volume": 13833.6, "quote_volume": 5041.45998, "trades": 29, "taker_buy_volume": 38.4, "taker_buy_quote": 14.016}, {"ts": 1767524880000, "open": 0.364, "high": 0.365, "low": 0.364, "close": 0.365, "volume": 47738.18, "quote_volume": 17422.8755, "trades": 38, "taker_buy_volume": 22837.79, "taker_buy_quote": 8335.79335}, {"ts": 1767524940000, "open": 0.364, "high": 0.365, "low": 0.364, "close": 0.364, "volume": 1341.92, "quote_volume": 488.7331, "trades": 5, "taker_buy_volume": 274.22, "taker_buy_quote": 100.0903}, {"ts": 1767525000000, "open": 0.365, "high": 0.366, "low": 0.364, "close": 0.365, "volume": 13273.91, "quote_volume": 4844.19446, "trades": 52, "taker_buy_volume": 7165.86, "taker_buy_quote": 2615.5645}, {"ts": 1767525060000, "open": 0.365, "high": 0.366, "low": 0.364, "close": 0.366, "volume": 84859.86, "quote_volume": 30968.52606, "trades": 174, "taker_buy_volume": 39462.19, "taker_buy_quote": 14403.73406}, {"ts": 1767525120000, "open": 0.366, "high": 0.368, "low": 0.366, "close": 0.368, "volume": 127746.14, "quote_volume": 46836.07319, "trades": 144, "taker_buy_volume": 63252.17, "taker_buy_quote": 23198.84259}, {"ts": 1767525180000, "open": 0.367, "high": 0.368, "low": 0.367, "close": 0.367, "volume": 27542.49, "quote_volume": 10108.10741, "trades": 43, "taker_buy_volume": 2036.89, "taker_buy_quote": 747.55221}, {"ts": 1767525240000, "open": 0.367, "high": 0.369, "low": 0.366, "close": 0.367, "volume": 349710.42, "quote_volume": 128618.21906, "trades": 192, "taker_buy_volume": 225372.38, "taker_buy_quote": 82936.66056}, {"ts": 1767525300000, "open": 0.367, "high": 0.368, "low": 0.366, "close": 0.367, "volume": 33507.57, "quote_volume": 12296.59734, "trades": 111, "taker_buy_volume": 22543.64, "taker_buy_quote": 8273.54129}, {"ts": 1767525360000, "open": 0.367, "high": 0.368, "low": 0.366, "close": 0.366, "volume": 22075.93, "quote_volume": 8110.81302, "trades": 109, "taker_buy_volume": 4998.52, "taker_buy_quote": 1835.97207}, {"ts": 1767525420000, "open": 0.367, "high": 0.368, "low": 0.367, "close": 0.368, "volume": 51520.22, "quote_volume": 18950.71795, "trades": 98, "taker_buy_volume": 16851.74, "taker_buy_quote": 6198.33106}, {"ts": 1767525480000, "open": 0.368, "high": 0.368, "low": 0.367, "close": 0.367, "volume": 528.61, "quote_volume": 194.44676, "trades": 9, "taker_buy_volume": 446.89, "taker_buy_quote": 164.45552}, {"ts": 1767525540000, "open": 0.367, "high": 0.368, "low": 0.367, "close": 0.367, "volume": 41083.72, "quote_volume": 15077.75046, "trades": 76, "taker_buy_volume": 29823.53, "taker_buy_quote": 10945.26073}, {"ts": 1767525600000, "open": 0.366, "high": 0.371, "low": 0.366, "close": 0.369, "volume": 591185.81, "quote_volume": 218063.09055, "trades": 655, "taker_buy_volume": 439352.82, "taker_buy_quote": 162125.55243}, {"ts": 1767525660000, "open": 0.369, "high": 0.37, "low": 0.368, "close": 0.37, "volume": 338841.5, "quote_volume": 125255.57073, "trades": 458, "taker_buy_volume": 239240.82, "taker_buy_quote": 88421.58224}, {"ts": 1767525720000, "open": 0.369, "high": 0.37, "low": 0.367, "close": 0.369, "volume": 114466.12, "quote_volume": 42163.03209, "trades": 127, "taker_buy_volume": 48827.35, "taker_buy_quote": 17971.8792}, {"ts": 1767525780000, "open": 0.368, "high": 0.368, "low": 0.367, "close": 0.367, "volume": 32495.52, "quote_volume": 11955.59403, "trades": 85, "taker_buy_volume": 4110.16, "taker_buy_quote": 1512.53888}, {"ts": 1767525840000, "open": 0.368, "high": 0.369, "low": 0.367, "close": 0.367, "volume": 78450.09, "quote_volume": 28868.19934, "trades": 215, "taker_buy_volume": 29950.01, "taker_buy_quote": 11021.83012}, {"ts": 1767525900000, "open": 0.368, "high": 0.368, "low": 0.367, "close": 0.368, "volume": 31240.56, "quote_volume": 11496.33633, "trades": 109, "taker_buy_volume": 24974.23, "taker_buy_quote": 9190.51664}, {"ts": 1767525960000, "open": 0.369, "high": 0.369, "low": 0.368, "close": 0.368, "volume": 17645.55, "quote_volume": 6509.76375, "trades": 43, "taker_buy_volume": 4061.88, "taker_buy_quote": 1498.83372}, {"ts": 1767526020000, "open": 0.369, "high": 0.37, "low": 0.368, "close": 0.368, "volume": 72448.83, "quote_volume": 26724.22466, "trades": 110, "taker_buy_volume": 21270.43, "taker_buy_quote": 7850.74185}, {"ts": 1767526080000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.369, "volume": 44314.26, "quote_volume": 16370.2782, "trades": 61, "taker_buy_volume": 43851.93, "taker_buy_quote": 16199.67843}, {"ts": 1767526140000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.369, "volume": 25311.82, "quote_volume": 9340.23658, "trades": 109, "taker_buy_volume": 5736.86, "taker_buy_quote": 2117.07634}, {"ts": 1767526200000, "open": 0.369, "high": 0.37, "low": 0.368, "close": 0.37, "volume": 132669.64, "quote_volume": 48955.93099, "trades": 178, "taker_buy_volume": 68142.88, "taker_buy_quote": 25145.79011}, {"ts": 1767526260000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 134389.26, "quote_volume": 49723.26428, "trades": 107, "taker_buy_volume": 45335.67, "taker_buy_quote": 16774.1979}, {"ts": 1767526320000, "open": 0.369, "high": 0.371, "low": 0.369, "close": 0.371, "volume": 69163.4, "quote_volume": 25587.92669, "trades": 87, "taker_buy_volume": 59904.74, "taker_buy_quote": 22165.27128}, {"ts": 1767526380000, "open": 0.37, "high": 0.371, "low": 0.368, "close": 0.369, "volume": 51951.96, "quote_volume": 19206.90939, "trades": 75, "taker_buy_volume": 11917.34, "taker_buy_quote": 4398.49848}, {"ts": 1767526440000, "open": 0.369, "high": 0.37, "low": 0.368, "close": 0.37, "volume": 163916.96, "quote_volume": 60485.68237, "trades": 114, "taker_buy_volume": 130908.15, "taker_buy_quote": 48305.56734}, {"ts": 1767526500000, "open": 0.369, "high": 0.37, "low": 0.368, "close": 0.369, "volume": 42911.81, "quote_volume": 15833.65184, "trades": 49, "taker_buy_volume": 16867.44, "taker_buy_quote": 6224.09471}, {"ts": 1767526560000, "open": 0.369, "high": 0.369, "low": 0.367, "close": 0.369, "volume": 79933.67, "quote_volume": 29416.23293, "trades": 69, "taker_buy_volume": 31739.64, "taker_buy_quote": 11681.23869}, {"ts": 1767526620000, "open": 0.368, "high": 0.37, "low": 0.368, "close": 0.369, "volume": 58997.2, "quote_volume": 21822.54797, "trades": 153, "taker_buy_volume": 20033.4, "taker_buy_quote": 7406.81508}, {"ts": 1767526680000, "open": 0.369, "high": 0.369, "low": 0.367, "close": 0.367, "volume": 39467.49, "quote_volume": 14545.95519, "trades": 110, "taker_buy_volume": 20195.75, "taker_buy_quote": 7452.01381}, {"ts": 1767526740000, "open": 0.368, "high": 0.369, "low": 0.367, "close": 0.368, "volume": 108591.71, "quote_volume": 39968.526, "trades": 202, "taker_buy_volume": 63438.45, "taker_buy_quote": 23352.16978}, {"ts": 1767526800000, "open": 0.368, "high": 0.37, "low": 0.368, "close": 0.369, "volume": 53896.5, "quote_volume": 19896.65302, "trades": 69, "taker_buy_volume": 43221.23, "taker_buy_quote": 15957.48299}, {"ts": 1767526860000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 72675.98, "quote_volume": 26890.06597, "trades": 73, "taker_buy_volume": 71302.65, "taker_buy_quote": 26381.9805}, {"ts": 1767526920000, "open": 0.37, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 18910.29, "quote_volume": 6992.86198, "trades": 48, "taker_buy_volume": 7734.04, "taker_buy_quote": 2861.5948}, {"ts": 1767526980000, "open": 0.371, "high": 0.372, "low": 0.371, "close": 0.371, "volume": 67789.53, "quote_volume": 25153.29045, "trades": 152, "taker_buy_volume": 19177.18, "taker_buy_quote": 7118.1086}, {"ts": 1767527040000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 6371.55, "quote_volume": 2363.83094, "trades": 10, "taker_buy_volume": 6357.44, "taker_buy_quote": 2358.61024}, {"ts": 1767527100000, "open": 0.37, "high": 0.371, "low": 0.369, "close": 0.37, "volume": 178070.38, "quote_volume": 65878.90483, "trades": 193, "taker_buy_volume": 98224.73, "taker_buy_quote": 36343.39852}, {"ts": 1767527160000, "open": 0.37, "high": 0.372, "low": 0.37, "close": 0.37, "volume": 42417.76, "quote_volume": 15732.26781, "trades": 69, "taker_buy_volume": 25006.73, "taker_buy_quote": 9277.5218}, {"ts": 1767527220000, "open": 0.371, "high": 0.372, "low": 0.369, "close": 0.371, "volume": 154925.7, "quote_volume": 57385.57903, "trades": 238, "taker_buy_volume": 75236.56, "taker_buy_quote": 27871.23735}, {"ts": 1767527280000, "open": 0.371, "high": 0.373, "low": 0.37, "close": 0.372, "volume": 277450.16, "quote_volume": 103133.58106, "trades": 325, "taker_buy_volume": 147965.09, "taker_buy_quote": 55010.12364}, {"ts": 1767527340000, "open": 0.372, "high": 0.372, "low": 0.37, "close": 0.37, "volume": 16251.94, "quote_volume": 6027.0921, "trades": 76, "taker_buy_volume": 5866.79, "taker_buy_quote": 2176.81507}, {"ts": 1767527400000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 12646.66, "quote_volume": 4691.82485, "trades": 13, "taker_buy_volume": 12560.65, "taker_buy_quote": 4660.00115}, {"ts": 1767527460000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 118984.69, "quote_volume": 44107.78834, "trades": 90, "taker_buy_volume": 58568.19, "taker_buy_quote": 21719.70122}, {"ts": 1767527520000, "open": 0.37, "high": 0.37, "low": 0.367, "close": 0.368, "volume": 259849.34, "quote_volume": 95670.78529, "trades": 265, "taker_buy_volume": 84443.38, "taker_buy_quote": 31079.29268}, {"ts": 1767527580000, "open": 0.368, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 27891.26, "quote_volume": 10264.01085, "trades": 6, "taker_buy_volume": 27.17, "taker_buy_quote": 10.02573}, {"ts": 1767527640000, "open": 0.369, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 176992.17, "quote_volume": 65308.91534, "trades": 101, "taker_buy_volume": 110733.63, "taker_buy_quote": 40860.70947}, {"ts": 1767527700000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 3678.71, "quote_volume": 1357.44399, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767527760000, "open": 0.37, "high": 0.37, "low": 0.369, "close": 0.369, "volume": 3542.03, "quote_volume": 1307.82774, "trades": 8, "taker_buy_volume": 818.67, "taker_buy_quote": 302.9079}, {"ts": 1767527820000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.369, "volume": 65324.8, "quote_volume": 24104.9189, "trades": 26, "taker_buy_volume": 67.7, "taker_buy_quote": 25.049}, {"ts": 1767527880000, "open": 0.37, "high": 0.372, "low": 0.37, "close": 0.371, "volume": 251560.47, "quote_volume": 93379.42298, "trades": 271, "taker_buy_volume": 161652.1, "taker_buy_quote": 59986.84999}, {"ts": 1767527940000, "open": 0.372, "high": 0.373, "low": 0.371, "close": 0.372, "volume": 41449.47, "quote_volume": 15382.41636, "trades": 72, "taker_buy_volume": 8619.44, "taker_buy_quote": 3200.02939}, {"ts": 1767528000000, "open": 0.371, "high": 0.372, "low": 0.37, "close": 0.37, "volume": 168606.84, "quote_volume": 62553.7346, "trades": 171, "taker_buy_volume": 91342.15, "taker_buy_quote": 33893.5086}, {"ts": 1767528060000, "open": 0.371, "high": 0.373, "low": 0.37, "close": 0.372, "volume": 153344.31, "quote_volume": 57019.79137, "trades": 200, "taker_buy_volume": 93269.7, "taker_buy_quote": 34710.70017}, {"ts": 1767528120000, "open": 0.372, "high": 0.374, "low": 0.371, "close": 0.372, "volume": 284784.31, "quote_volume": 106161.58956, "trades": 451, "taker_buy_volume": 120793.13, "taker_buy_quote": 45054.46169}, {"ts": 1767528180000, "open": 0.372, "high": 0.372, "low": 0.37, "close": 0.372, "volume": 155038.75, "quote_volume": 57525.77866, "trades": 192, "taker_buy_volume": 66334.23, "taker_buy_quote": 24617.9187}, {"ts": 1767528240000, "open": 0.372, "high": 0.372, "low": 0.369, "close": 0.37, "volume": 68043.63, "quote_volume": 25179.99638, "trades": 66, "taker_buy_volume": 788.99, "taker_buy_quote": 292.54946}, {"ts": 1767528300000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 68409.15, "quote_volume": 25311.62594, "trades": 47, "taker_buy_volume": 43591.27, "taker_buy_quote": 16129.01034}, {"ts": 1767528360000, "open": 0.369, "high": 0.371, "low": 0.369, "close": 0.37, "volume": 20358.17, "quote_volume": 7532.86139, "trades": 32, "taker_buy_volume": 19352.88, "taker_buy_quote": 7161.10037}, {"ts": 1767528420000, "open": 0.37, "high": 0.371, "low": 0.368, "close": 0.369, "volume": 163909.85, "quote_volume": 60545.64465, "trades": 205, "taker_buy_volume": 43618.82, "taker_buy_quote": 16106.21637}, {"ts": 1767528480000, "open": 0.369, "high": 0.37, "low": 0.368, "close": 0.369, "volume": 44767.6, "quote_volume": 16519.75586, "trades": 56, "taker_buy_volume": 13795.29, "taker_buy_quote": 5090.99472}, {"ts": 1767528540000, "open": 0.37, "high": 0.371, "low": 0.369, "close": 0.37, "volume": 83356.18, "quote_volume": 30841.08449, "trades": 85, "taker_buy_volume": 61709.1, "taker_buy_quote": 22832.78194}, {"ts": 1767528600000, "open": 0.37, "high": 0.372, "low": 0.37, "close": 0.371, "volume": 66067.58, "quote_volume": 24507.53709, "trades": 101, "taker_buy_volume": 58298.63, "taker_buy_quote": 21629.21028}, {"ts": 1767528660000, "open": 0.371, "high": 0.372, "low": 0.37, "close": 0.371, "volume": 210802.6, "quote_volume": 78201.03809, "trades": 178, "taker_buy_volume": 116369.78, "taker_buy_quote": 43200.38838}, {"ts": 1767528720000, "open": 0.372, "high": 0.373, "low": 0.371, "close": 0.371, "volume": 182101.74, "quote_volume": 67741.30061, "trades": 144, "taker_buy_volume": 60675.05, "taker_buy_quote": 22572.9591}, {"ts": 1767528780000, "open": 0.371, "high": 0.372, "low": 0.371, "close": 0.371, "volume": 33914.83, "quote_volume": 12586.01853, "trades": 39, "taker_buy_volume": 5508.58, "taker_buy_quote": 2047.29978}, {"ts": 1767528840000, "open": 0.371, "high": 0.372, "low": 0.37, "close": 0.371, "volume": 54788.66, "quote_volume": 20326.22882, "trades": 79, "taker_buy_volume": 11537.51, "taker_buy_quote": 4280.44058}, {"ts": 1767528900000, "open": 0.37, "high": 0.371, "low": 0.369, "close": 0.37, "volume": 82755.17, "quote_volume": 30615.91519, "trades": 71, "taker_buy_volume": 48134.32, "taker_buy_quote": 17809.75925}, {"ts": 1767528960000, "open": 0.369, "high": 0.372, "low": 0.369, "close": 0.371, "volume": 16112.77, "quote_volume": 5967.29281, "trades": 67, "taker_buy_volume": 7966.42, "taker_buy_quote": 2953.32612}, {"ts": 1767529020000, "open": 0.372, "high": 0.373, "low": 0.371, "close": 0.371, "volume": 75625.81, "quote_volume": 28131.41697, "trades": 116, "taker_buy_volume": 41698.57, "taker_buy_quote": 15512.10974}, {"ts": 1767529080000, "open": 0.372, "high": 0.373, "low": 0.371, "close": 0.373, "volume": 144916.63, "quote_volume": 54017.08679, "trades": 220, "taker_buy_volume": 95300.82, "taker_buy_quote": 35537.03661}, {"ts": 1767529140000, "open": 0.374, "high": 0.376, "low": 0.373, "close": 0.374, "volume": 166673.02, "quote_volume": 62369.99068, "trades": 374, "taker_buy_volume": 88216.54, "taker_buy_quote": 33014.90415}, {"ts": 1767529200000, "open": 0.375, "high": 0.375, "low": 0.372, "close": 0.372, "volume": 58490.43, "quote_volume": 21837.59804, "trades": 141, "taker_buy_volume": 32218.86, "taker_buy_quote": 12025.97672}, {"ts": 1767529260000, "open": 0.373, "high": 0.374, "low": 0.372, "close": 0.374, "volume": 65437.37, "quote_volume": 24395.54171, "trades": 62, "taker_buy_volume": 24964.75, "taker_buy_quote": 9312.30802}, {"ts": 1767529320000, "open": 0.373, "high": 0.373, "low": 0.371, "close": 0.372, "volume": 84550.42, "quote_volume": 31452.66573, "trades": 83, "taker_buy_volume": 28957.3, "taker_buy_quote": 10772.87093}, {"ts": 1767529380000, "open": 0.371, "high": 0.373, "low": 0.37, "close": 0.373, "volume": 20029.22, "quote_volume": 7443.11337, "trades": 97, "taker_buy_volume": 9682.33, "taker_buy_quote": 3598.33757}, {"ts": 1767529440000, "open": 0.373, "high": 0.374, "low": 0.371, "close": 0.372, "volume": 274954.07, "quote_volume": 102510.56065, "trades": 187, "taker_buy_volume": 66652.67, "taker_buy_quote": 24859.5043}, {"ts": 1767529500000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 13914.69, "quote_volume": 5190.22981, "trades": 72, "taker_buy_volume": 8632.85, "taker_buy_quote": 3220.10349}, {"ts": 1767529560000, "open": 0.373, "high": 0.374, "low": 0.372, "close": 0.374, "volume": 69783.26, "quote_volume": 26029.25861, "trades": 126, "taker_buy_volume": 45548.72, "taker_buy_quote": 16990.95789}, {"ts": 1767529620000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 6522.03, "quote_volume": 2437.73365, "trades": 7, "taker_buy_volume": 5016.46, "taker_buy_quote": 1876.15604}, {"ts": 1767529680000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 1842.65, "quote_volume": 688.59084, "trades": 10, "taker_buy_volume": 1282.39, "taker_buy_quote": 479.61386}, {"ts": 1767529740000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 5916.5, "quote_volume": 2212.57837, "trades": 5, "taker_buy_volume": 5723.87, "taker_buy_quote": 2140.72738}, {"ts": 1767529800000, "open": 0.374, "high": 0.375, "low": 0.372, "close": 0.374, "volume": 54622.55, "quote_volume": 20420.15959, "trades": 79, "taker_buy_volume": 42680.52, "taker_buy_quote": 15964.19355}, {"ts": 1767529860000, "open": 0.375, "high": 0.377, "low": 0.375, "close": 0.377, "volume": 233359.44, "quote_volume": 87725.94399, "trades": 333, "taker_buy_volume": 123417.29, "taker_buy_quote": 46431.8421}, {"ts": 1767529920000, "open": 0.377, "high": 0.377, "low": 0.375, "close": 0.376, "volume": 62618.49, "quote_volume": 23548.29884, "trades": 65, "taker_buy_volume": 14624.79, "taker_buy_quote": 5503.20094}, {"ts": 1767529980000, "open": 0.376, "high": 0.377, "low": 0.375, "close": 0.375, "volume": 221817.93, "quote_volume": 83397.55925, "trades": 113, "taker_buy_volume": 100848.94, "taker_buy_quote": 37924.77594}, {"ts": 1767530040000, "open": 0.376, "high": 0.376, "low": 0.374, "close": 0.374, "volume": 26910.47, "quote_volume": 10088.27458, "trades": 45, "taker_buy_volume": 7956.58, "taker_buy_quote": 2984.45357}, {"ts": 1767530100000, "open": 0.375, "high": 0.375, "low": 0.372, "close": 0.372, "volume": 130539.37, "quote_volume": 48719.81343, "trades": 235, "taker_buy_volume": 24150.75, "taker_buy_quote": 9008.02074}, {"ts": 1767530160000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 48543.21, "quote_volume": 18071.53472, "trades": 88, "taker_buy_volume": 19948.6, "taker_buy_quote": 7434.3398}, {"ts": 1767530220000, "open": 0.373, "high": 0.374, "low": 0.372, "close": 0.372, "volume": 53556.86, "quote_volume": 19937.11204, "trades": 110, "taker_buy_volume": 14338.28, "taker_buy_quote": 5344.83545}, {"ts": 1767530280000, "open": 0.373, "high": 0.374, "low": 0.372, "close": 0.373, "volume": 51584.25, "quote_volume": 19239.50981, "trades": 68, "taker_buy_volume": 26887.45, "taker_buy_quote": 10029.73641}, {"ts": 1767530340000, "open": 0.373, "high": 0.373, "low": 0.371, "close": 0.372, "volume": 53528.79, "quote_volume": 19911.38592, "trades": 32, "taker_buy_volume": 3746.79, "taker_buy_quote": 1394.17726}, {"ts": 1767530400000, "open": 0.371, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 199590.18, "quote_volume": 74105.40042, "trades": 197, "taker_buy_volume": 77060.72, "taker_buy_quote": 28602.77497}, {"ts": 1767530460000, "open": 0.372, "high": 0.372, "low": 0.37, "close": 0.371, "volume": 36363.8, "quote_volume": 13518.99964, "trades": 54, "taker_buy_volume": 2212.95, "taker_buy_quote": 823.12656}, {"ts": 1767530520000, "open": 0.37, "high": 0.371, "low": 0.366, "close": 0.367, "volume": 983592.81, "quote_volume": 361666.28302, "trades": 979, "taker_buy_volume": 321264.31, "taker_buy_quote": 118048.144}, {"ts": 1767530580000, "open": 0.367, "high": 0.37, "low": 0.367, "close": 0.37, "volume": 255412.45, "quote_volume": 94165.56661, "trades": 265, "taker_buy_volume": 101974.31, "taker_buy_quote": 37562.23299}, {"ts": 1767530640000, "open": 0.369, "high": 0.37, "low": 0.368, "close": 0.369, "volume": 175715.57, "quote_volume": 64848.57981, "trades": 90, "taker_buy_volume": 65588.17, "taker_buy_quote": 24214.45758}, {"ts": 1767530700000, "open": 0.369, "high": 0.371, "low": 0.369, "close": 0.37, "volume": 128511.1, "quote_volume": 47513.02538, "trades": 83, "taker_buy_volume": 111650.31, "taker_buy_quote": 41282.68025}, {"ts": 1767530760000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 126760.64, "quote_volume": 47022.26802, "trades": 96, "taker_buy_volume": 121651.24, "taker_buy_quote": 45131.79002}, {"ts": 1767530820000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 100403.38, "quote_volume": 37151.20977, "trades": 38, "taker_buy_volume": 1968.38, "taker_buy_quote": 730.25977}, {"ts": 1767530880000, "open": 0.37, "high": 0.37, "low": 0.369, "close": 0.369, "volume": 13863.0, "quote_volume": 5126.46448, "trades": 25, "taker_buy_volume": 7105.18, "taker_buy_quote": 2628.9166}, {"ts": 1767530940000, "open": 0.369, "high": 0.369, "low": 0.368, "close": 0.368, "volume": 9887.56, "quote_volume": 3642.96254, "trades": 67, "taker_buy_volume": 78.68, "taker_buy_quote": 29.03292}, {"ts": 1767531000000, "open": 0.368, "high": 0.368, "low": 0.367, "close": 0.368, "volume": 82981.89, "quote_volume": 30535.30636, "trades": 102, "taker_buy_volume": 13431.59, "taker_buy_quote": 4942.82512}, {"ts": 1767531060000, "open": 0.367, "high": 0.369, "low": 0.366, "close": 0.366, "volume": 614853.36, "quote_volume": 225844.60689, "trades": 501, "taker_buy_volume": 297177.18, "taker_buy_quote": 109267.8767}, {"ts": 1767531120000, "open": 0.367, "high": 0.368, "low": 0.366, "close": 0.367, "volume": 181795.22, "quote_volume": 66749.22404, "trades": 155, "taker_buy_volume": 125629.22, "taker_buy_quote": 46143.5708}, {"ts": 1767531180000, "open": 0.366, "high": 0.367, "low": 0.366, "close": 0.367, "volume": 21695.33, "quote_volume": 7960.91825, "trades": 74, "taker_buy_volume": 9780.26, "taker_buy_quote": 3589.35542}, {"ts": 1767531240000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 20404.8, "quote_volume": 7488.5616, "trades": 23, "taker_buy_volume": 19840.71, "taker_buy_quote": 7281.54057}, {"ts": 1767531300000, "open": 0.366, "high": 0.367, "low": 0.366, "close": 0.366, "volume": 45398.35, "quote_volume": 16627.91306, "trades": 95, "taker_buy_volume": 31565.48, "taker_buy_quote": 11565.08264}, {"ts": 1767531360000, "open": 0.366, "high": 0.367, "low": 0.366, "close": 0.366, "volume": 69454.56, "quote_volume": 25430.24146, "trades": 60, "taker_buy_volume": 13926.9, "taker_buy_quote": 5107.1179}, {"ts": 1767531420000, "open": 0.367, "high": 0.368, "low": 0.367, "close": 0.367, "volume": 142909.18, "quote_volume": 52451.01418, "trades": 163, "taker_buy_volume": 85374.65, "taker_buy_quote": 31335.84167}, {"ts": 1767531480000, "open": 0.367, "high": 0.368, "low": 0.367, "close": 0.367, "volume": 35271.1, "quote_volume": 12955.3269, "trades": 50, "taker_buy_volume": 34488.46, "taker_buy_quote": 12668.09802}, {"ts": 1767531540000, "open": 0.367, "high": 0.367, "low": 0.366, "close": 0.367, "volume": 5067.41, "quote_volume": 1856.78869, "trades": 21, "taker_buy_volume": 632.48, "taker_buy_quote": 232.12016}, {"ts": 1767531600000, "open": 0.366, "high": 0.367, "low": 0.366, "close": 0.366, "volume": 88635.5, "quote_volume": 32443.99605, "trades": 61, "taker_buy_volume": 38069.71, "taker_buy_quote": 13936.91691}, {"ts": 1767531660000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 24971.63, "quote_volume": 9164.58821, "trades": 10, "taker_buy_volume": 24971.63, "taker_buy_quote": 9164.58821}, {"ts": 1767531720000, "open": 0.367, "high": 0.368, "low": 0.367, "close": 0.367, "volume": 13949.5, "quote_volume": 5119.60236, "trades": 33, "taker_buy_volume": 4379.47, "taker_buy_quote": 1607.40135}, {"ts": 1767531780000, "open": 0.368, "high": 0.368, "low": 0.367, "close": 0.367, "volume": 4234.86, "quote_volume": 1556.47513, "trades": 8, "taker_buy_volume": 2281.51, "taker_buy_quote": 839.59568}, {"ts": 1767531840000, "open": 0.367, "high": 0.368, "low": 0.367, "close": 0.368, "volume": 34180.88, "quote_volume": 12545.73543, "trades": 42, "taker_buy_volume": 13910.49, "taker_buy_quote": 5106.5023}, {"ts": 1767531900000, "open": 0.367, "high": 0.369, "low": 0.366, "close": 0.368, "volume": 672923.54, "quote_volume": 247507.22871, "trades": 398, "taker_buy_volume": 427172.13, "taker_buy_quote": 157165.31579}, {"ts": 1767531960000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.369, "volume": 47919.81, "quote_volume": 17685.14071, "trades": 128, "taker_buy_volume": 11641.83, "taker_buy_quote": 4298.56609}, {"ts": 1767532020000, "open": 0.369, "high": 0.371, "low": 0.369, "close": 0.37, "volume": 112532.58, "quote_volume": 41739.26644, "trades": 187, "taker_buy_volume": 34740.14, "taker_buy_quote": 12881.96721}, {"ts": 1767532080000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 12420.99, "quote_volume": 4597.11807, "trades": 35, "taker_buy_volume": 3268.3, "taker_buy_quote": 1210.62277}, {"ts": 1767532140000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 106108.63, "quote_volume": 39346.17116, "trades": 180, "taker_buy_volume": 47542.35, "taker_buy_quote": 17629.40106}, {"ts": 1767532200000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 53708.85, "quote_volume": 19872.33373, "trades": 88, "taker_buy_volume": 43774.19, "taker_buy_quote": 16196.50953}, {"ts": 1767532260000, "open": 0.37, "high": 0.37, "low": 0.369, "close": 0.369, "volume": 6339.57, "quote_volume": 2344.38929, "trades": 28, "taker_buy_volume": 4722.16, "taker_buy_quote": 1747.1992}, {"ts": 1767532320000, "open": 0.369, "high": 0.371, "low": 0.368, "close": 0.37, "volume": 157896.37, "quote_volume": 58403.73285, "trades": 179, "taker_buy_volume": 127374.5, "taker_buy_quote": 47127.79219}, {"ts": 1767532380000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 49867.84, "quote_volume": 18500.96864, "trades": 59, "taker_buy_volume": 23940.3, "taker_buy_quote": 8881.8513}, {"ts": 1767532440000, "open": 0.37, "high": 0.37, "low": 0.369, "close": 0.369, "volume": 30261.81, "quote_volume": 11189.29875, "trades": 67, "taker_buy_volume": 8986.38, "taker_buy_quote": 3324.9606}, {"ts": 1767532500000, "open": 0.369, "high": 0.37, "low": 0.368, "close": 0.369, "volume": 193134.61, "quote_volume": 71149.93542, "trades": 155, "taker_buy_volume": 54181.35, "taker_buy_quote": 19993.54101}, {"ts": 1767532560000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.369, "volume": 111780.75, "quote_volume": 41247.10675, "trades": 159, "taker_buy_volume": 43549.18, "taker_buy_quote": 16069.65742}, {"ts": 1767532620000, "open": 0.368, "high": 0.369, "low": 0.368, "close": 0.368, "volume": 64953.2, "quote_volume": 23906.52454, "trades": 124, "taker_buy_volume": 51617.61, "taker_buy_quote": 18999.02742}, {"ts": 1767532680000, "open": 0.368, "high": 0.368, "low": 0.367, "close": 0.367, "volume": 40030.43, "quote_volume": 14699.80008, "trades": 144, "taker_buy_volume": 4760.9, "taker_buy_quote": 1748.92913}, {"ts": 1767532740000, "open": 0.367, "high": 0.368, "low": 0.366, "close": 0.366, "volume": 145384.6, "quote_volume": 53358.37697, "trades": 181, "taker_buy_volume": 121039.69, "taker_buy_quote": 44432.03679}, {"ts": 1767532800000, "open": 0.366, "high": 0.367, "low": 0.366, "close": 0.367, "volume": 72865.21, "quote_volume": 26740.85568, "trades": 43, "taker_buy_volume": 30091.28, "taker_buy_quote": 11043.49976}, {"ts": 1767532860000, "open": 0.366, "high": 0.367, "low": 0.366, "close": 0.366, "volume": 107399.89, "quote_volume": 39396.16688, "trades": 115, "taker_buy_volume": 48392.64, "taker_buy_quote": 17755.08538}, {"ts": 1767532920000, "open": 0.366, "high": 0.367, "low": 0.366, "close": 0.367, "volume": 96040.83, "quote_volume": 35245.52549, "trades": 152, "taker_buy_volume": 50773.77, "taker_buy_quote": 18633.97359}, {"ts": 1767532980000, "open": 0.367, "high": 0.368, "low": 0.366, "close": 0.368, "volume": 5352.93, "quote_volume": 1961.4345, "trades": 34, "taker_buy_volume": 492.58, "taker_buy_quote": 181.12815}, {"ts": 1767533040000, "open": 0.368, "high": 0.368, "low": 0.367, "close": 0.367, "volume": 278.73, "quote_volume": 102.30017, "trades": 2, "taker_buy_volume": 6.26, "taker_buy_quote": 2.30368}, {"ts": 1767533100000, "open": 0.367, "high": 0.368, "low": 0.367, "close": 0.367, "volume": 16328.55, "quote_volume": 6006.22088, "trades": 99, "taker_buy_volume": 4579.53, "taker_buy_quote": 1685.26704}, {"ts": 1767533160000, "open": 0.368, "high": 0.37, "low": 0.368, "close": 0.368, "volume": 15935.71, "quote_volume": 5874.22371, "trades": 61, "taker_buy_volume": 9288.86, "taker_buy_quote": 3426.38229}, {"ts": 1767533220000, "open": 0.369, "high": 0.369, "low": 0.367, "close": 0.367, "volume": 67690.55, "quote_volume": 24963.09156, "trades": 82, "taker_buy_volume": 10070.85, "taker_buy_quote": 3707.33857}, {"ts": 1767533280000, "open": 0.368, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 42750.68, "quote_volume": 15768.99753, "trades": 80, "taker_buy_volume": 31338.94, "taker_buy_quote": 11560.07926}, {"ts": 1767533340000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 63052.2, "quote_volume": 23266.2618, "trades": 84, "taker_buy_volume": 51305.76, "taker_buy_quote": 18931.82544}, {"ts": 1767533400000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.369, "volume": 12411.04, "quote_volume": 4585.93545, "trades": 18, "taker_buy_volume": 11028.5, "taker_buy_quote": 4075.77819}, {"ts": 1767533460000, "open": 0.369, "high": 0.369, "low": 0.368, "close": 0.368, "volume": 86781.93, "quote_volume": 31940.80589, "trades": 59, "taker_buy_volume": 41080.64, "taker_buy_quote": 15117.70267}, {"ts": 1767533520000, "open": 0.368, "high": 0.372, "low": 0.368, "close": 0.371, "volume": 82666.02, "quote_volume": 30641.96828, "trades": 199, "taker_buy_volume": 58660.05, "taker_buy_quote": 21749.69858}, {"ts": 1767533580000, "open": 0.371, "high": 0.372, "low": 0.371, "close": 0.371, "volume": 66678.17, "quote_volume": 24738.48298, "trades": 59, "taker_buy_volume": 2995.77, "taker_buy_quote": 1112.31258}, {"ts": 1767533640000, "open": 0.372, "high": 0.373, "low": 0.371, "close": 0.372, "volume": 28061.58, "quote_volume": 10435.4571, "trades": 82, "taker_buy_volume": 14880.11, "taker_buy_quote": 5535.40577}, {"ts": 1767533700000, "open": 0.372, "high": 0.374, "low": 0.372, "close": 0.372, "volume": 95827.6, "quote_volume": 35725.16563, "trades": 151, "taker_buy_volume": 71364.91, "taker_buy_quote": 26615.20298}, {"ts": 1767533760000, "open": 0.372, "high": 0.374, "low": 0.372, "close": 0.373, "volume": 193887.08, "quote_volume": 72316.99972, "trades": 205, "taker_buy_volume": 51357.3, "taker_buy_quote": 19156.38013}, {"ts": 1767533820000, "open": 0.373, "high": 0.374, "low": 0.372, "close": 0.372, "volume": 200891.87, "quote_volume": 74934.90284, "trades": 195, "taker_buy_volume": 63410.81, "taker_buy_quote": 23654.74395}, {"ts": 1767533880000, "open": 0.373, "high": 0.373, "low": 0.371, "close": 0.371, "volume": 16671.37, "quote_volume": 6213.98597, "trades": 49, "taker_buy_volume": 11696.16, "taker_buy_quote": 4362.66768}, {"ts": 1767533940000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 117786.62, "quote_volume": 43818.59687, "trades": 111, "taker_buy_volume": 71258.98, "taker_buy_quote": 26510.31479}, {"ts": 1767534000000, "open": 0.372, "high": 0.374, "low": 0.372, "close": 0.373, "volume": 15863.68, "quote_volume": 5911.03562, "trades": 66, "taker_buy_volume": 7908.76, "taker_buy_quote": 2947.84979}, {"ts": 1767534060000, "open": 0.373, "high": 0.375, "low": 0.373, "close": 0.375, "volume": 164137.61, "quote_volume": 61360.20751, "trades": 141, "taker_buy_volume": 121939.55, "taker_buy_quote": 45608.85089}, {"ts": 1767534120000, "open": 0.375, "high": 0.375, "low": 0.373, "close": 0.375, "volume": 9828.01, "quote_volume": 3675.98493, "trades": 48, "taker_buy_volume": 1531.73, "taker_buy_quote": 573.18274}, {"ts": 1767534180000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 88317.07, "quote_volume": 33124.90931, "trades": 182, "taker_buy_volume": 29923.27, "taker_buy_quote": 11223.39912}, {"ts": 1767534240000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 20045.78, "quote_volume": 7517.0145, "trades": 20, "taker_buy_volume": 19171.59, "taker_buy_quote": 7189.34625}, {"ts": 1767534300000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 17971.95, "quote_volume": 6745.10926, "trades": 50, "taker_buy_volume": 5628.01, "taker_buy_quote": 2116.13176}, {"ts": 1767534360000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 13271.78, "quote_volume": 4983.03806, "trades": 16, "taker_buy_volume": 6120.56, "taker_buy_quote": 2301.33056}, {"ts": 1767534420000, "open": 0.376, "high": 0.379, "low": 0.375, "close": 0.378, "volume": 211821.35, "quote_volume": 79687.45713, "trades": 297, "taker_buy_volume": 121026.46, "taker_buy_quote": 45581.23395}, {"ts": 1767534480000, "open": 0.379, "high": 0.379, "low": 0.377, "close": 0.378, "volume": 74217.85, "quote_volume": 28040.15767, "trades": 111, "taker_buy_volume": 41445.17, "taker_buy_quote": 15667.04484}, {"ts": 1767534540000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 8116.0, "quote_volume": 3067.24963, "trades": 24, "taker_buy_volume": 7517.63, "taker_buy_quote": 2841.66414}, {"ts": 1767534600000, "open": 0.378, "high": 0.379, "low": 0.376, "close": 0.378, "volume": 147020.93, "quote_volume": 55480.81516, "trades": 259, "taker_buy_volume": 31850.29, "taker_buy_quote": 12020.93936}, {"ts": 1767534660000, "open": 0.378, "high": 0.381, "low": 0.378, "close": 0.38, "volume": 233803.01, "quote_volume": 88763.20713, "trades": 367, "taker_buy_volume": 152431.79, "taker_buy_quote": 57879.16393}, {"ts": 1767534720000, "open": 0.38, "high": 0.381, "low": 0.379, "close": 0.38, "volume": 259104.58, "quote_volume": 98336.66954, "trades": 361, "taker_buy_volume": 122441.4, "taker_buy_quote": 46459.41804}, {"ts": 1767534780000, "open": 0.379, "high": 0.384, "low": 0.379, "close": 0.382, "volume": 392089.51, "quote_volume": 149769.94781, "trades": 487, "taker_buy_volume": 195758.44, "taker_buy_quote": 74852.20847}, {"ts": 1767534840000, "open": 0.382, "high": 0.384, "low": 0.381, "close": 0.384, "volume": 367807.76, "quote_volume": 140824.48324, "trades": 370, "taker_buy_volume": 258377.44, "taker_buy_quote": 98934.06736}, {"ts": 1767534900000, "open": 0.384, "high": 0.385, "low": 0.383, "close": 0.384, "volume": 812975.81, "quote_volume": 312077.86975, "trades": 612, "taker_buy_volume": 576218.12, "taker_buy_quote": 221259.27259}, {"ts": 1767534960000, "open": 0.385, "high": 0.388, "low": 0.384, "close": 0.388, "volume": 337587.68, "quote_volume": 130316.67243, "trades": 561, "taker_buy_volume": 212935.05, "taker_buy_quote": 82199.98074}, {"ts": 1767535020000, "open": 0.387, "high": 0.387, "low": 0.385, "close": 0.386, "volume": 266502.05, "quote_volume": 102766.36471, "trades": 341, "taker_buy_volume": 131328.71, "taker_buy_quote": 50656.89925}, {"ts": 1767535080000, "open": 0.386, "high": 0.389, "low": 0.385, "close": 0.389, "volume": 324325.25, "quote_volume": 125468.4691, "trades": 318, "taker_buy_volume": 183221.55, "taker_buy_quote": 70902.82644}, {"ts": 1767535140000, "open": 0.388, "high": 0.39, "low": 0.388, "close": 0.388, "volume": 748312.22, "quote_volume": 291214.07902, "trades": 703, "taker_buy_volume": 479073.46, "taker_buy_quote": 186534.45775}, {"ts": 1767535200000, "open": 0.388, "high": 0.39, "low": 0.387, "close": 0.389, "volume": 480377.21, "quote_volume": 186787.09999, "trades": 577, "taker_buy_volume": 248460.63, "taker_buy_quote": 96584.97172}, {"ts": 1767535260000, "open": 0.39, "high": 0.391, "low": 0.388, "close": 0.389, "volume": 330326.99, "quote_volume": 128662.69292, "trades": 477, "taker_buy_volume": 156459.96, "taker_buy_quote": 60977.72694}, {"ts": 1767535320000, "open": 0.389, "high": 0.39, "low": 0.387, "close": 0.387, "volume": 111449.12, "quote_volume": 43186.64489, "trades": 336, "taker_buy_volume": 43778.33, "taker_buy_quote": 16956.17081}, {"ts": 1767535380000, "open": 0.387, "high": 0.39, "low": 0.387, "close": 0.388, "volume": 176070.58, "quote_volume": 68447.99801, "trades": 291, "taker_buy_volume": 107288.49, "taker_buy_quote": 41724.02445}, {"ts": 1767535440000, "open": 0.388, "high": 0.388, "low": 0.384, "close": 0.385, "volume": 613575.86, "quote_volume": 236692.86643, "trades": 554, "taker_buy_volume": 287191.2, "taker_buy_quote": 110747.05248}, {"ts": 1767535500000, "open": 0.386, "high": 0.388, "low": 0.384, "close": 0.387, "volume": 422337.59, "quote_volume": 163123.91696, "trades": 291, "taker_buy_volume": 333975.02, "taker_buy_quote": 129103.8653}, {"ts": 1767535560000, "open": 0.388, "high": 0.388, "low": 0.385, "close": 0.386, "volume": 165545.21, "quote_volume": 63939.48167, "trades": 219, "taker_buy_volume": 64731.08, "taker_buy_quote": 25008.90351}, {"ts": 1767535620000, "open": 0.386, "high": 0.39, "low": 0.386, "close": 0.388, "volume": 575388.23, "quote_volume": 223275.82805, "trades": 709, "taker_buy_volume": 335896.51, "taker_buy_quote": 130399.50122}, {"ts": 1767535680000, "open": 0.388, "high": 0.389, "low": 0.386, "close": 0.387, "volume": 141643.8, "quote_volume": 54877.12658, "trades": 296, "taker_buy_volume": 70144.34, "taker_buy_quote": 27169.31472}, {"ts": 1767535740000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 19595.13, "quote_volume": 7583.87584, "trades": 55, "taker_buy_volume": 560.53, "taker_buy_quote": 217.48564}, {"ts": 1767535800000, "open": 0.388, "high": 0.39, "low": 0.386, "close": 0.386, "volume": 244531.17, "quote_volume": 94924.80477, "trades": 414, "taker_buy_volume": 80865.09, "taker_buy_quote": 31443.22819}, {"ts": 1767535860000, "open": 0.387, "high": 0.389, "low": 0.386, "close": 0.388, "volume": 198592.72, "quote_volume": 76922.00167, "trades": 370, "taker_buy_volume": 88501.77, "taker_buy_quote": 34272.19319}, {"ts": 1767535920000, "open": 0.388, "high": 0.391, "low": 0.387, "close": 0.389, "volume": 698528.52, "quote_volume": 272125.95615, "trades": 739, "taker_buy_volume": 376093.97, "taker_buy_quote": 146564.8897}, {"ts": 1767535980000, "open": 0.389, "high": 0.394, "low": 0.389, "close": 0.391, "volume": 1002992.6, "quote_volume": 393055.99777, "trades": 1012, "taker_buy_volume": 510466.02, "taker_buy_quote": 200002.62397}, {"ts": 1767536040000, "open": 0.392, "high": 0.392, "low": 0.39, "close": 0.392, "volume": 150846.22, "quote_volume": 59017.47079, "trades": 401, "taker_buy_volume": 78078.8, "taker_buy_quote": 30548.59581}, {"ts": 1767536100000, "open": 0.392, "high": 0.392, "low": 0.39, "close": 0.391, "volume": 56721.6, "quote_volume": 22146.15311, "trades": 173, "taker_buy_volume": 22510.86, "taker_buy_quote": 8791.45015}, {"ts": 1767536160000, "open": 0.391, "high": 0.392, "low": 0.389, "close": 0.392, "volume": 107657.64, "quote_volume": 42087.14052, "trades": 202, "taker_buy_volume": 61720.84, "taker_buy_quote": 24134.3555}, {"ts": 1767536220000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 45860.75, "quote_volume": 17979.91275, "trades": 255, "taker_buy_volume": 35389.76, "taker_buy_quote": 13875.28467}, {"ts": 1767536280000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 257686.74, "quote_volume": 100806.64905, "trades": 142, "taker_buy_volume": 106872.75, "taker_buy_quote": 41838.37896}, {"ts": 1767536340000, "open": 0.391, "high": 0.392, "low": 0.389, "close": 0.39, "volume": 179853.75, "quote_volume": 70194.54528, "trades": 348, "taker_buy_volume": 67342.4, "taker_buy_quote": 26289.58047}, {"ts": 1767536400000, "open": 0.391, "high": 0.394, "low": 0.39, "close": 0.392, "volume": 290137.84, "quote_volume": 113645.40835, "trades": 387, "taker_buy_volume": 177746.47, "taker_buy_quote": 69633.36437}, {"ts": 1767536460000, "open": 0.392, "high": 0.393, "low": 0.391, "close": 0.393, "volume": 175244.48, "quote_volume": 68703.2888, "trades": 144, "taker_buy_volume": 129751.67, "taker_buy_quote": 50870.87655}, {"ts": 1767536520000, "open": 0.393, "high": 0.394, "low": 0.392, "close": 0.392, "volume": 262420.92, "quote_volume": 103119.73007, "trades": 256, "taker_buy_volume": 142858.47, "taker_buy_quote": 56160.64131}, {"ts": 1767536580000, "open": 0.393, "high": 0.393, "low": 0.39, "close": 0.39, "volume": 293732.68, "quote_volume": 115099.39788, "trades": 363, "taker_buy_volume": 158969.79, "taker_buy_quote": 62298.12319}, {"ts": 1767536640000, "open": 0.391, "high": 0.392, "low": 0.39, "close": 0.39, "volume": 85015.23, "quote_volume": 33205.2309, "trades": 162, "taker_buy_volume": 39130.72, "taker_buy_quote": 15300.99692}, {"ts": 1767536700000, "open": 0.39, "high": 0.391, "low": 0.388, "close": 0.389, "volume": 451144.1, "quote_volume": 175807.50303, "trades": 492, "taker_buy_volume": 187014.16, "taker_buy_quote": 72920.20705}, {"ts": 1767536760000, "open": 0.389, "high": 0.39, "low": 0.387, "close": 0.388, "volume": 427641.03, "quote_volume": 165933.24875, "trades": 542, "taker_buy_volume": 159216.45, "taker_buy_quote": 61785.60036}, {"ts": 1767536820000, "open": 0.388, "high": 0.389, "low": 0.387, "close": 0.388, "volume": 39046.96, "quote_volume": 15153.73942, "trades": 118, "taker_buy_volume": 21054.11, "taker_buy_quote": 8173.50782}, {"ts": 1767536880000, "open": 0.387, "high": 0.388, "low": 0.386, "close": 0.386, "volume": 260524.4, "quote_volume": 100826.43285, "trades": 294, "taker_buy_volume": 101952.7, "taker_buy_quote": 39468.49819}, {"ts": 1767536940000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 41736.95, "quote_volume": 16135.12146, "trades": 71, "taker_buy_volume": 6038.68, "taker_buy_quote": 2336.96916}, {"ts": 1767537000000, "open": 0.386, "high": 0.388, "low": 0.384, "close": 0.387, "volume": 798916.15, "quote_volume": 308192.97777, "trades": 532, "taker_buy_volume": 304668.11, "taker_buy_quote": 117695.03447}, {"ts": 1767537060000, "open": 0.387, "high": 0.391, "low": 0.385, "close": 0.388, "volume": 1080702.63, "quote_volume": 420005.12532, "trades": 878, "taker_buy_volume": 777825.47, "taker_buy_quote": 302608.54207}, {"ts": 1767537120000, "open": 0.388, "high": 0.391, "low": 0.388, "close": 0.39, "volume": 406069.21, "quote_volume": 158408.58724, "trades": 526, "taker_buy_volume": 202486.99, "taker_buy_quote": 78971.97299}, {"ts": 1767537180000, "open": 0.39, "high": 0.39, "low": 0.388, "close": 0.388, "volume": 233219.19, "quote_volume": 90652.61542, "trades": 437, "taker_buy_volume": 111616.05, "taker_buy_quote": 43388.95388}, {"ts": 1767537240000, "open": 0.388, "high": 0.389, "low": 0.386, "close": 0.387, "volume": 107745.23, "quote_volume": 41775.72125, "trades": 297, "taker_buy_volume": 30798.19, "taker_buy_quote": 11945.74743}, {"ts": 1767537300000, "open": 0.387, "high": 0.388, "low": 0.386, "close": 0.388, "volume": 244949.47, "quote_volume": 94899.35351, "trades": 164, "taker_buy_volume": 123289.38, "taker_buy_quote": 47745.49974}, {"ts": 1767537360000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 52659.75, "quote_volume": 20432.88545, "trades": 128, "taker_buy_volume": 26076.29, "taker_buy_quote": 10118.50297}, {"ts": 1767537420000, "open": 0.388, "high": 0.39, "low": 0.388, "close": 0.388, "volume": 161838.91, "quote_volume": 62944.32783, "trades": 177, "taker_buy_volume": 96973.5, "taker_buy_quote": 37722.00192}, {"ts": 1767537480000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 37105.56, "quote_volume": 14419.45606, "trades": 79, "taker_buy_volume": 21428.44, "taker_buy_quote": 8335.66316}, {"ts": 1767537540000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 180485.76, "quote_volume": 70102.39549, "trades": 108, "taker_buy_volume": 97412.43, "taker_buy_quote": 37865.84635}, {"ts": 1767537600000, "open": 0.389, "high": 0.39, "low": 0.388, "close": 0.388, "volume": 129772.89, "quote_volume": 50480.84583, "trades": 174, "taker_buy_volume": 82685.53, "taker_buy_quote": 32165.19923}, {"ts": 1767537660000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 152103.9, "quote_volume": 59022.00654, "trades": 130, "taker_buy_volume": 69620.39, "taker_buy_quote": 27016.9701}, {"ts": 1767537720000, "open": 0.388, "high": 0.389, "low": 0.387, "close": 0.389, "volume": 260514.92, "quote_volume": 101124.78193, "trades": 175, "taker_buy_volume": 107033.53, "taker_buy_quote": 41535.51678}, {"ts": 1767537780000, "open": 0.388, "high": 0.389, "low": 0.387, "close": 0.387, "volume": 32544.69, "quote_volume": 12631.43949, "trades": 65, "taker_buy_volume": 16101.98, "taker_buy_quote": 6253.24811}, {"ts": 1767537840000, "open": 0.387, "high": 0.388, "low": 0.386, "close": 0.386, "volume": 41724.18, "quote_volume": 16118.82632, "trades": 38, "taker_buy_volume": 1654.49, "taker_buy_quote": 640.43303}, {"ts": 1767537900000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 755125.61, "quote_volume": 291036.83746, "trades": 361, "taker_buy_volume": 259131.25, "taker_buy_quote": 100010.73764}, {"ts": 1767537960000, "open": 0.385, "high": 0.386, "low": 0.384, "close": 0.386, "volume": 272549.72, "quote_volume": 104934.81446, "trades": 236, "taker_buy_volume": 54415.62, "taker_buy_quote": 20954.0119}, {"ts": 1767538020000, "open": 0.385, "high": 0.387, "low": 0.384, "close": 0.387, "volume": 433657.36, "quote_volume": 167104.81523, "trades": 416, "taker_buy_volume": 101821.74, "taker_buy_quote": 39278.42441}, {"ts": 1767538080000, "open": 0.387, "high": 0.388, "low": 0.386, "close": 0.388, "volume": 311447.37, "quote_volume": 120622.56427, "trades": 243, "taker_buy_volume": 79228.8, "taker_buy_quote": 30685.52785}, {"ts": 1767538140000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 87494.41, "quote_volume": 33946.64602, "trades": 74, "taker_buy_volume": 77051.7, "taker_buy_quote": 29896.0596}, {"ts": 1767538200000, "open": 0.387, "high": 0.392, "low": 0.387, "close": 0.391, "volume": 528957.49, "quote_volume": 206663.24472, "trades": 414, "taker_buy_volume": 437791.43, "taker_buy_quote": 171021.08379}, {"ts": 1767538260000, "open": 0.391, "high": 0.396, "low": 0.391, "close": 0.396, "volume": 615231.78, "quote_volume": 242532.78972, "trades": 570, "taker_buy_volume": 471845.47, "taker_buy_quote": 186000.56745}, {"ts": 1767538320000, "open": 0.396, "high": 0.398, "low": 0.395, "close": 0.396, "volume": 391065.25, "quote_volume": 155020.90945, "trades": 784, "taker_buy_volume": 211916.03, "taker_buy_quote": 83972.39108}, {"ts": 1767538380000, "open": 0.396, "high": 0.398, "low": 0.395, "close": 0.397, "volume": 116926.54, "quote_volume": 46378.60906, "trades": 287, "taker_buy_volume": 81812.11, "taker_buy_quote": 32449.08468}, {"ts": 1767538440000, "open": 0.397, "high": 0.397, "low": 0.395, "close": 0.397, "volume": 124078.35, "quote_volume": 49215.1397, "trades": 208, "taker_buy_volume": 67511.63, "taker_buy_quote": 26779.63162}, {"ts": 1767538500000, "open": 0.397, "high": 0.398, "low": 0.395, "close": 0.397, "volume": 120638.55, "quote_volume": 47824.1359, "trades": 200, "taker_buy_volume": 56713.24, "taker_buy_quote": 22498.23823}, {"ts": 1767538560000, "open": 0.397, "high": 0.399, "low": 0.397, "close": 0.398, "volume": 191754.15, "quote_volume": 76267.27244, "trades": 267, "taker_buy_volume": 98385.74, "taker_buy_quote": 39133.79624}, {"ts": 1767538620000, "open": 0.397, "high": 0.4, "low": 0.397, "close": 0.4, "volume": 318785.57, "quote_volume": 126894.78797, "trades": 324, "taker_buy_volume": 178595.58, "taker_buy_quote": 71128.49974}, {"ts": 1767538680000, "open": 0.399, "high": 0.401, "low": 0.398, "close": 0.401, "volume": 373552.0, "quote_volume": 149226.3524, "trades": 481, "taker_buy_volume": 291588.11, "taker_buy_quote": 116512.16658}, {"ts": 1767538740000, "open": 0.4, "high": 0.401, "low": 0.399, "close": 0.401, "volume": 358324.87, "quote_volume": 143547.91676, "trades": 475, "taker_buy_volume": 192975.97, "taker_buy_quote": 77324.13555}, {"ts": 1767538800000, "open": 0.401, "high": 0.405, "low": 0.4, "close": 0.401, "volume": 1048962.71, "quote_volume": 422403.27271, "trades": 1065, "taker_buy_volume": 563505.18, "taker_buy_quote": 226980.44922}, {"ts": 1767538860000, "open": 0.402, "high": 0.407, "low": 0.402, "close": 0.406, "volume": 1344474.33, "quote_volume": 544944.93872, "trades": 1746, "taker_buy_volume": 781127.59, "taker_buy_quote": 316676.98254}, {"ts": 1767538920000, "open": 0.406, "high": 0.409, "low": 0.404, "close": 0.406, "volume": 1532129.29, "quote_volume": 623052.70819, "trades": 1455, "taker_buy_volume": 652042.63, "taker_buy_quote": 265444.22825}, {"ts": 1767538980000, "open": 0.405, "high": 0.408, "low": 0.405, "close": 0.407, "volume": 450354.28, "quote_volume": 183001.04726, "trades": 705, "taker_buy_volume": 254299.36, "taker_buy_quote": 103319.83659}, {"ts": 1767539040000, "open": 0.406, "high": 0.407, "low": 0.405, "close": 0.406, "volume": 158687.97, "quote_volume": 64439.96884, "trades": 266, "taker_buy_volume": 89475.34, "taker_buy_quote": 36341.13504}, {"ts": 1767539100000, "open": 0.406, "high": 0.407, "low": 0.404, "close": 0.405, "volume": 418918.98, "quote_volume": 169955.98457, "trades": 481, "taker_buy_volume": 201086.64, "taker_buy_quote": 81646.70137}, {"ts": 1767539160000, "open": 0.405, "high": 0.41, "low": 0.404, "close": 0.409, "volume": 843106.19, "quote_volume": 344081.87985, "trades": 726, "taker_buy_volume": 592098.65, "taker_buy_quote": 241812.47639}, {"ts": 1767539220000, "open": 0.409, "high": 0.412, "low": 0.408, "close": 0.41, "volume": 347356.59, "quote_volume": 142273.17836, "trades": 679, "taker_buy_volume": 235995.29, "taker_buy_quote": 96673.23945}, {"ts": 1767539280000, "open": 0.411, "high": 0.412, "low": 0.409, "close": 0.41, "volume": 245874.32, "quote_volume": 100893.54886, "trades": 400, "taker_buy_volume": 37977.09, "taker_buy_quote": 15592.50022}, {"ts": 1767539340000, "open": 0.41, "high": 0.411, "low": 0.406, "close": 0.408, "volume": 836495.52, "quote_volume": 341285.45112, "trades": 1109, "taker_buy_volume": 390897.98, "taker_buy_quote": 159641.2263}, {"ts": 1767539400000, "open": 0.408, "high": 0.41, "low": 0.407, "close": 0.407, "volume": 305160.78, "quote_volume": 124709.13687, "trades": 385, "taker_buy_volume": 146261.23, "taker_buy_quote": 59789.00331}, {"ts": 1767539460000, "open": 0.407, "high": 0.411, "low": 0.406, "close": 0.409, "volume": 532350.33, "quote_volume": 217563.34769, "trades": 969, "taker_buy_volume": 306149.87, "taker_buy_quote": 125142.9719}, {"ts": 1767539520000, "open": 0.41, "high": 0.415, "low": 0.409, "close": 0.412, "volume": 1678427.81, "quote_volume": 692328.76026, "trades": 2232, "taker_buy_volume": 1095224.03, "taker_buy_quote": 451941.89069}, {"ts": 1767539580000, "open": 0.412, "high": 0.415, "low": 0.41, "close": 0.412, "volume": 1014213.22, "quote_volume": 418758.81228, "trades": 1375, "taker_buy_volume": 663183.59, "taker_buy_quote": 273968.22676}, {"ts": 1767539640000, "open": 0.413, "high": 0.414, "low": 0.412, "close": 0.413, "volume": 410999.99, "quote_volume": 169743.88579, "trades": 743, "taker_buy_volume": 276517.0, "taker_buy_quote": 114211.77479}, {"ts": 1767539700000, "open": 0.413, "high": 0.415, "low": 0.412, "close": 0.413, "volume": 733397.12, "quote_volume": 302750.64721, "trades": 1123, "taker_buy_volume": 275156.72, "taker_buy_quote": 113538.33486}, {"ts": 1767539760000, "open": 0.414, "high": 0.422, "low": 0.412, "close": 0.418, "volume": 2482217.76, "quote_volume": 1036603.10126, "trades": 2860, "taker_buy_volume": 1701189.23, "taker_buy_quote": 710127.21103}, {"ts": 1767539820000, "open": 0.419, "high": 0.42, "low": 0.416, "close": 0.419, "volume": 854847.28, "quote_volume": 357333.26007, "trades": 1534, "taker_buy_volume": 500356.95, "taker_buy_quote": 209387.32151}, {"ts": 1767539880000, "open": 0.419, "high": 0.42, "low": 0.417, "close": 0.417, "volume": 1168792.26, "quote_volume": 489208.81112, "trades": 1228, "taker_buy_volume": 468715.0, "taker_buy_quote": 196315.54535}, {"ts": 1767539940000, "open": 0.418, "high": 0.42, "low": 0.417, "close": 0.418, "volume": 278853.76, "quote_volume": 116674.33573, "trades": 946, "taker_buy_volume": 174289.13, "taker_buy_quote": 72942.58911}, {"ts": 1767540000000, "open": 0.417, "high": 0.424, "low": 0.417, "close": 0.424, "volume": 995570.89, "quote_volume": 419059.2479, "trades": 1286, "taker_buy_volume": 625329.08, "taker_buy_quote": 263311.89577}, {"ts": 1767540060000, "open": 0.423, "high": 0.425, "low": 0.421, "close": 0.424, "volume": 1615314.96, "quote_volume": 683310.85643, "trades": 1868, "taker_buy_volume": 941837.48, "taker_buy_quote": 398557.62677}, {"ts": 1767540120000, "open": 0.423, "high": 0.424, "low": 0.421, "close": 0.423, "volume": 763502.96, "quote_volume": 322353.98645, "trades": 1307, "taker_buy_volume": 469923.68, "taker_buy_quote": 198473.51956}, {"ts": 1767540180000, "open": 0.424, "high": 0.425, "low": 0.422, "close": 0.422, "volume": 608434.75, "quote_volume": 257541.99074, "trades": 1179, "taker_buy_volume": 448461.5, "taker_buy_quote": 189852.96799}, {"ts": 1767540240000, "open": 0.422, "high": 0.427, "low": 0.422, "close": 0.425, "volume": 724596.84, "quote_volume": 307237.6544, "trades": 1277, "taker_buy_volume": 421040.21, "taker_buy_quote": 178560.46547}, {"ts": 1767540300000, "open": 0.425, "high": 0.43, "low": 0.425, "close": 0.428, "volume": 2656174.06, "quote_volume": 1137295.09465, "trades": 2646, "taker_buy_volume": 1158214.0, "taker_buy_quote": 495321.73265}, {"ts": 1767540360000, "open": 0.428, "high": 0.43, "low": 0.426, "close": 0.428, "volume": 853890.57, "quote_volume": 365559.71445, "trades": 1164, "taker_buy_volume": 500757.01, "taker_buy_quote": 214355.04794}, {"ts": 1767540420000, "open": 0.428, "high": 0.43, "low": 0.426, "close": 0.426, "volume": 862414.12, "quote_volume": 369332.73883, "trades": 1131, "taker_buy_volume": 425980.38, "taker_buy_quote": 182523.69637}, {"ts": 1767540480000, "open": 0.427, "high": 0.427, "low": 0.423, "close": 0.424, "volume": 695486.01, "quote_volume": 295530.64093, "trades": 1529, "taker_buy_volume": 385861.77, "taker_buy_quote": 163994.02444}, {"ts": 1767540540000, "open": 0.425, "high": 0.426, "low": 0.423, "close": 0.425, "volume": 745826.72, "quote_volume": 316457.67805, "trades": 947, "taker_buy_volume": 397687.16, "taker_buy_quote": 168780.74077}, {"ts": 1767540600000, "open": 0.424, "high": 0.425, "low": 0.421, "close": 0.424, "volume": 1033894.37, "quote_volume": 437018.10636, "trades": 1487, "taker_buy_volume": 607477.67, "taker_buy_quote": 256810.65844}, {"ts": 1767540660000, "open": 0.424, "high": 0.426, "low": 0.423, "close": 0.424, "volume": 599044.73, "quote_volume": 254246.22145, "trades": 702, "taker_buy_volume": 361348.37, "taker_buy_quote": 153345.32171}, {"ts": 1767540720000, "open": 0.423, "high": 0.424, "low": 0.421, "close": 0.424, "volume": 516900.75, "quote_volume": 218478.99313, "trades": 690, "taker_buy_volume": 263412.05, "taker_buy_quote": 111360.96681}, {"ts": 1767540780000, "open": 0.424, "high": 0.425, "low": 0.415, "close": 0.417, "volume": 1985757.96, "quote_volume": 831409.67435, "trades": 2292, "taker_buy_volume": 788422.94, "taker_buy_quote": 330286.7877}, {"ts": 1767540840000, "open": 0.416, "high": 0.418, "low": 0.411, "close": 0.413, "volume": 1052243.79, "quote_volume": 436373.5326, "trades": 1188, "taker_buy_volume": 540111.39, "taker_buy_quote": 224192.93733}, {"ts": 1767540900000, "open": 0.413, "high": 0.415, "low": 0.412, "close": 0.413, "volume": 485467.29, "quote_volume": 200654.4875, "trades": 553, "taker_buy_volume": 186010.98, "taker_buy_quote": 76924.76324}, {"ts": 1767540960000, "open": 0.413, "high": 0.415, "low": 0.411, "close": 0.411, "volume": 511395.32, "quote_volume": 210605.75238, "trades": 589, "taker_buy_volume": 232093.06, "taker_buy_quote": 95619.64519}, {"ts": 1767541020000, "open": 0.411, "high": 0.412, "low": 0.409, "close": 0.41, "volume": 671580.15, "quote_volume": 275521.27679, "trades": 622, "taker_buy_volume": 253014.39, "taker_buy_quote": 103775.14339}, {"ts": 1767541080000, "open": 0.409, "high": 0.411, "low": 0.407, "close": 0.408, "volume": 536160.92, "quote_volume": 219544.46174, "trades": 620, "taker_buy_volume": 397106.06, "taker_buy_quote": 162671.3686}, {"ts": 1767541140000, "open": 0.408, "high": 0.409, "low": 0.407, "close": 0.408, "volume": 317103.3, "quote_volume": 129417.28843, "trades": 437, "taker_buy_volume": 177939.97, "taker_buy_quote": 72650.71881}, {"ts": 1767541200000, "open": 0.408, "high": 0.41, "low": 0.408, "close": 0.409, "volume": 187080.1, "quote_volume": 76538.3561, "trades": 274, "taker_buy_volume": 112871.73, "taker_buy_quote": 46184.61453}, {"ts": 1767541260000, "open": 0.408, "high": 0.412, "low": 0.408, "close": 0.409, "volume": 598098.16, "quote_volume": 245262.10862, "trades": 429, "taker_buy_volume": 311428.55, "taker_buy_quote": 127766.09408}, {"ts": 1767541320000, "open": 0.409, "high": 0.411, "low": 0.409, "close": 0.41, "volume": 352374.04, "quote_volume": 144426.35999, "trades": 352, "taker_buy_volume": 200274.61, "taker_buy_quote": 82067.27191}, {"ts": 1767541380000, "open": 0.41, "high": 0.412, "low": 0.409, "close": 0.41, "volume": 110187.85, "quote_volume": 45279.10105, "trades": 291, "taker_buy_volume": 61760.82, "taker_buy_quote": 25386.65379}, {"ts": 1767541440000, "open": 0.411, "high": 0.412, "low": 0.409, "close": 0.409, "volume": 170916.6, "quote_volume": 70114.77479, "trades": 268, "taker_buy_volume": 84008.31, "taker_buy_quote": 34473.7877}, {"ts": 1767541500000, "open": 0.409, "high": 0.411, "low": 0.401, "close": 0.403, "volume": 1610085.76, "quote_volume": 650603.72701, "trades": 1450, "taker_buy_volume": 673743.97, "taker_buy_quote": 271971.05575}, {"ts": 1767541560000, "open": 0.403, "high": 0.406, "low": 0.397, "close": 0.397, "volume": 2525949.98, "quote_volume": 1009867.72762, "trades": 1777, "taker_buy_volume": 1036390.29, "taker_buy_quote": 414418.41986}, {"ts": 1767541620000, "open": 0.398, "high": 0.401, "low": 0.395, "close": 0.395, "volume": 876457.26, "quote_volume": 348842.36439, "trades": 733, "taker_buy_volume": 294145.4, "taker_buy_quote": 117154.29888}, {"ts": 1767541680000, "open": 0.395, "high": 0.398, "low": 0.395, "close": 0.397, "volume": 450274.65, "quote_volume": 178635.65475, "trades": 378, "taker_buy_volume": 255185.18, "taker_buy_quote": 101241.34255}, {"ts": 1767541740000, "open": 0.397, "high": 0.4, "low": 0.397, "close": 0.4, "volume": 588883.07, "quote_volume": 234415.04948, "trades": 453, "taker_buy_volume": 302965.89, "taker_buy_quote": 120615.12563}, {"ts": 1767541800000, "open": 0.399, "high": 0.399, "low": 0.397, "close": 0.399, "volume": 564791.66, "quote_volume": 224852.94514, "trades": 390, "taker_buy_volume": 395165.12, "taker_buy_quote": 157333.28466}, {"ts": 1767541860000, "open": 0.399, "high": 0.402, "low": 0.399, "close": 0.402, "volume": 296956.3, "quote_volume": 119021.16336, "trades": 423, "taker_buy_volume": 188894.84, "taker_buy_quote": 75780.09807}, {"ts": 1767541920000, "open": 0.402, "high": 0.403, "low": 0.401, "close": 0.402, "volume": 247104.45, "quote_volume": 99210.70023, "trades": 253, "taker_buy_volume": 168492.07, "taker_buy_quote": 67683.83994}, {"ts": 1767541980000, "open": 0.402, "high": 0.402, "low": 0.399, "close": 0.4, "volume": 132032.58, "quote_volume": 52875.49586, "trades": 408, "taker_buy_volume": 72006.49, "taker_buy_quote": 28864.74531}, {"ts": 1767542040000, "open": 0.399, "high": 0.401, "low": 0.399, "close": 0.4, "volume": 191591.49, "quote_volume": 76628.32072, "trades": 177, "taker_buy_volume": 99282.19, "taker_buy_quote": 39720.83439}, {"ts": 1767542100000, "open": 0.4, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 261647.48, "quote_volume": 104526.727, "trades": 289, "taker_buy_volume": 117697.3, "taker_buy_quote": 47050.94057}, {"ts": 1767542160000, "open": 0.399, "high": 0.4, "low": 0.398, "close": 0.399, "volume": 356889.61, "quote_volume": 142439.94252, "trades": 379, "taker_buy_volume": 240961.78, "taker_buy_quote": 96200.92138}, {"ts": 1767542220000, "open": 0.399, "high": 0.4, "low": 0.397, "close": 0.398, "volume": 230281.9, "quote_volume": 91711.70921, "trades": 276, "taker_buy_volume": 146817.49, "taker_buy_quote": 58447.5174}, {"ts": 1767542280000, "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.399, "volume": 122008.01, "quote_volume": 48666.31649, "trades": 151, "taker_buy_volume": 67656.67, "taker_buy_quote": 26995.01133}, {"ts": 1767542340000, "open": 0.399, "high": 0.4, "low": 0.398, "close": 0.399, "volume": 312963.81, "quote_volume": 124653.56537, "trades": 206, "taker_buy_volume": 145818.62, "taker_buy_quote": 58050.89488}, {"ts": 1767542400000, "open": 0.398, "high": 0.399, "low": 0.395, "close": 0.398, "volume": 1396650.76, "quote_volume": 554137.64068, "trades": 711, "taker_buy_volume": 354429.71, "taker_buy_quote": 140924.44929}, {"ts": 1767542460000, "open": 0.398, "high": 0.4, "low": 0.398, "close": 0.398, "volume": 332567.32, "quote_volume": 132667.33853, "trades": 428, "taker_buy_volume": 191688.74, "taker_buy_quote": 76483.68252}, {"ts": 1767542520000, "open": 0.399, "high": 0.402, "low": 0.399, "close": 0.401, "volume": 230222.07, "quote_volume": 92252.56605, "trades": 372, "taker_buy_volume": 117583.98, "taker_buy_quote": 47117.7542}, {"ts": 1767542580000, "open": 0.401, "high": 0.403, "low": 0.4, "close": 0.401, "volume": 162623.51, "quote_volume": 65320.44503, "trades": 221, "taker_buy_volume": 97582.35, "taker_buy_quote": 39218.93679}, {"ts": 1767542640000, "open": 0.4, "high": 0.401, "low": 0.399, "close": 0.401, "volume": 263949.2, "quote_volume": 105721.65118, "trades": 196, "taker_buy_volume": 165000.07, "taker_buy_quote": 66106.82394}, {"ts": 1767542700000, "open": 0.4, "high": 0.403, "low": 0.4, "close": 0.402, "volume": 127523.4, "quote_volume": 51241.37041, "trades": 291, "taker_buy_volume": 93514.8, "taker_buy_quote": 37579.21401}, {"ts": 1767542760000, "open": 0.402, "high": 0.403, "low": 0.401, "close": 0.402, "volume": 212499.73, "quote_volume": 85481.99959, "trades": 272, "taker_buy_volume": 116184.6, "taker_buy_quote": 46766.98157}, {"ts": 1767542820000, "open": 0.402, "high": 0.402, "low": 0.397, "close": 0.397, "volume": 125023.51, "quote_volume": 49863.12823, "trades": 259, "taker_buy_volume": 23472.71, "taker_buy_quote": 9381.10069}, {"ts": 1767542880000, "open": 0.398, "high": 0.4, "low": 0.398, "close": 0.398, "volume": 230861.54, "quote_volume": 91974.02018, "trades": 277, "taker_buy_volume": 84355.38, "taker_buy_quote": 33619.7248}, {"ts": 1767542940000, "open": 0.398, "high": 0.4, "low": 0.398, "close": 0.4, "volume": 49233.21, "quote_volume": 19652.00211, "trades": 69, "taker_buy_volume": 28152.03, "taker_buy_quote": 11240.64144}, {"ts": 1767543000000, "open": 0.399, "high": 0.4, "low": 0.398, "close": 0.398, "volume": 74631.39, "quote_volume": 29792.03948, "trades": 101, "taker_buy_volume": 15188.33, "taker_buy_quote": 6072.25127}, {"ts": 1767543060000, "open": 0.398, "high": 0.4, "low": 0.397, "close": 0.4, "volume": 137083.16, "quote_volume": 54520.22926, "trades": 185, "taker_buy_volume": 53231.08, "taker_buy_quote": 21166.47622}, {"ts": 1767543120000, "open": 0.399, "high": 0.4, "low": 0.398, "close": 0.399, "volume": 131098.68, "quote_volume": 52283.02881, "trades": 222, "taker_buy_volume": 82973.17, "taker_buy_quote": 33097.26696}, {"ts": 1767543180000, "open": 0.399, "high": 0.4, "low": 0.398, "close": 0.399, "volume": 224483.47, "quote_volume": 89586.65889, "trades": 131, "taker_buy_volume": 64671.85, "taker_buy_quote": 25822.06201}, {"ts": 1767543240000, "open": 0.399, "high": 0.4, "low": 0.398, "close": 0.398, "volume": 83453.98, "quote_volume": 33345.15409, "trades": 100, "taker_buy_volume": 63091.9, "taker_buy_quote": 25221.84934}, {"ts": 1767543300000, "open": 0.398, "high": 0.401, "low": 0.397, "close": 0.4, "volume": 306321.67, "quote_volume": 122266.22192, "trades": 190, "taker_buy_volume": 214384.77, "taker_buy_quote": 85664.92762}, {"ts": 1767543360000, "open": 0.4, "high": 0.401, "low": 0.399, "close": 0.4, "volume": 181491.75, "quote_volume": 72611.99641, "trades": 187, "taker_buy_volume": 63966.59, "taker_buy_quote": 25611.45821}, {"ts": 1767543420000, "open": 0.4, "high": 0.401, "low": 0.398, "close": 0.399, "volume": 24498.28, "quote_volume": 9789.21058, "trades": 64, "taker_buy_volume": 8926.61, "taker_buy_quote": 3569.03177}, {"ts": 1767543480000, "open": 0.398, "high": 0.398, "low": 0.396, "close": 0.397, "volume": 349711.89, "quote_volume": 138871.58959, "trades": 371, "taker_buy_volume": 140607.79, "taker_buy_quote": 55833.97108}, {"ts": 1767543540000, "open": 0.397, "high": 0.399, "low": 0.397, "close": 0.399, "volume": 50618.38, "quote_volume": 20145.89984, "trades": 82, "taker_buy_volume": 8117.52, "taker_buy_quote": 3230.9776}, {"ts": 1767543600000, "open": 0.398, "high": 0.4, "low": 0.398, "close": 0.399, "volume": 52810.99, "quote_volume": 21047.19713, "trades": 143, "taker_buy_volume": 26666.81, "taker_buy_quote": 10628.1225}, {"ts": 1767543660000, "open": 0.399, "high": 0.402, "low": 0.398, "close": 0.402, "volume": 449127.66, "quote_volume": 180027.9552, "trades": 395, "taker_buy_volume": 326667.31, "taker_buy_quote": 130983.08101}, {"ts": 1767543720000, "open": 0.401, "high": 0.402, "low": 0.4, "close": 0.401, "volume": 154796.39, "quote_volume": 62072.60142, "trades": 121, "taker_buy_volume": 14443.77, "taker_buy_quote": 5792.24897}, {"ts": 1767543780000, "open": 0.4, "high": 0.402, "low": 0.399, "close": 0.399, "volume": 247593.86, "quote_volume": 99203.93579, "trades": 233, "taker_buy_volume": 83954.06, "taker_buy_quote": 33666.07639}, {"ts": 1767543840000, "open": 0.4, "high": 0.403, "low": 0.4, "close": 0.402, "volume": 312185.59, "quote_volume": 125478.53312, "trades": 228, "taker_buy_volume": 289396.05, "taker_buy_quote": 116327.41119}, {"ts": 1767543900000, "open": 0.402, "high": 0.402, "low": 0.4, "close": 0.402, "volume": 146900.29, "quote_volume": 58945.82448, "trades": 216, "taker_buy_volume": 72561.18, "taker_buy_quote": 29114.00159}, {"ts": 1767543960000, "open": 0.401, "high": 0.401, "low": 0.399, "close": 0.4, "volume": 227476.93, "quote_volume": 91020.59219, "trades": 153, "taker_buy_volume": 10362.52, "taker_buy_quote": 4150.87695}, {"ts": 1767544020000, "open": 0.4, "high": 0.401, "low": 0.4, "close": 0.4, "volume": 48290.12, "quote_volume": 19359.31613, "trades": 81, "taker_buy_volume": 42121.48, "taker_buy_quote": 16890.71348}, {"ts": 1767544080000, "open": 0.401, "high": 0.401, "low": 0.399, "close": 0.4, "volume": 35671.09, "quote_volume": 14267.73407, "trades": 71, "taker_buy_volume": 6518.12, "taker_buy_quote": 2607.38098}, {"ts": 1767544140000, "open": 0.4, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 84213.3, "quote_volume": 33648.80594, "trades": 102, "taker_buy_volume": 50748.38, "taker_buy_quote": 20285.37048}, {"ts": 1767544200000, "open": 0.4, "high": 0.402, "low": 0.399, "close": 0.401, "volume": 184278.51, "quote_volume": 73851.40341, "trades": 188, "taker_buy_volume": 155879.04, "taker_buy_quote": 62490.7256}, {"ts": 1767544260000, "open": 0.401, "high": 0.401, "low": 0.4, "close": 0.4, "volume": 156417.21, "quote_volume": 62670.19177, "trades": 179, "taker_buy_volume": 48124.13, "taker_buy_quote": 19275.86771}, {"ts": 1767544320000, "open": 0.4, "high": 0.402, "low": 0.4, "close": 0.401, "volume": 48175.19, "quote_volume": 19318.02074, "trades": 54, "taker_buy_volume": 11133.86, "taker_buy_quote": 4464.69717}, {"ts": 1767544380000, "open": 0.4, "high": 0.403, "low": 0.4, "close": 0.403, "volume": 317774.72, "quote_volume": 127707.6432, "trades": 300, "taker_buy_volume": 222631.74, "taker_buy_quote": 89464.20147}, {"ts": 1767544440000, "open": 0.402, "high": 0.405, "low": 0.401, "close": 0.405, "volume": 296982.37, "quote_volume": 119982.88414, "trades": 393, "taker_buy_volume": 166477.5, "taker_buy_quote": 67269.50706}, {"ts": 1767544500000, "open": 0.405, "high": 0.406, "low": 0.404, "close": 0.406, "volume": 183141.14, "quote_volume": 74198.89272, "trades": 164, "taker_buy_volume": 68429.29, "taker_buy_quote": 27740.74955}, {"ts": 1767544560000, "open": 0.405, "high": 0.406, "low": 0.404, "close": 0.405, "volume": 174630.83, "quote_volume": 70727.86465, "trades": 215, "taker_buy_volume": 75445.47, "taker_buy_quote": 30563.18278}, {"ts": 1767544620000, "open": 0.405, "high": 0.406, "low": 0.404, "close": 0.405, "volume": 61386.91, "quote_volume": 24920.1888, "trades": 107, "taker_buy_volume": 22924.13, "taker_buy_quote": 9306.82993}, {"ts": 1767544680000, "open": 0.405, "high": 0.405, "low": 0.403, "close": 0.403, "volume": 74329.86, "quote_volume": 30009.96953, "trades": 185, "taker_buy_volume": 32642.68, "taker_buy_quote": 13171.59378}, {"ts": 1767544740000, "open": 0.403, "high": 0.404, "low": 0.402, "close": 0.403, "volume": 293588.18, "quote_volume": 118311.26921, "trades": 136, "taker_buy_volume": 42601.98, "taker_buy_quote": 17169.91671}, {"ts": 1767544800000, "open": 0.403, "high": 0.404, "low": 0.402, "close": 0.402, "volume": 92559.43, "quote_volume": 37293.95816, "trades": 113, "taker_buy_volume": 45910.54, "taker_buy_quote": 18501.95139}, {"ts": 1767544860000, "open": 0.402, "high": 0.402, "low": 0.4, "close": 0.401, "volume": 485925.98, "quote_volume": 194890.81097, "trades": 455, "taker_buy_volume": 273113.5, "taker_buy_quote": 109522.16464}, {"ts": 1767544920000, "open": 0.401, "high": 0.402, "low": 0.4, "close": 0.401, "volume": 122871.69, "quote_volume": 49271.36069, "trades": 202, "taker_buy_volume": 64426.59, "taker_buy_quote": 25835.0975}, {"ts": 1767544980000, "open": 0.4, "high": 0.402, "low": 0.4, "close": 0.4, "volume": 94738.97, "quote_volume": 37995.03932, "trades": 114, "taker_buy_volume": 44113.61, "taker_buy_quote": 17694.78704}, {"ts": 1767545040000, "open": 0.401, "high": 0.402, "low": 0.4, "close": 0.4, "volume": 18830.78, "quote_volume": 7558.34627, "trades": 48, "taker_buy_volume": 10883.29, "taker_buy_quote": 4373.12079}, {"ts": 1767545100000, "open": 0.401, "high": 0.402, "low": 0.4, "close": 0.401, "volume": 50355.36, "quote_volume": 20181.8786, "trades": 98, "taker_buy_volume": 8898.96, "taker_buy_quote": 3571.34501}, {"ts": 1767545160000, "open": 0.402, "high": 0.402, "low": 0.4, "close": 0.401, "volume": 232652.18, "quote_volume": 93293.7352, "trades": 252, "taker_buy_volume": 120002.18, "taker_buy_quote": 48121.09016}, {"ts": 1767545220000, "open": 0.402, "high": 0.402, "low": 0.399, "close": 0.401, "volume": 19564.24, "quote_volume": 7833.99052, "trades": 78, "taker_buy_volume": 6152.14, "taker_buy_quote": 2468.6093}, {"ts": 1767545280000, "open": 0.401, "high": 0.401, "low": 0.399, "close": 0.401, "volume": 51315.14, "quote_volume": 20528.25695, "trades": 121, "taker_buy_volume": 6557.3, "taker_buy_quote": 2626.01061}, {"ts": 1767545340000, "open": 0.401, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 172380.35, "quote_volume": 69125.01485, "trades": 123, "taker_buy_volume": 107955.78, "taker_buy_quote": 43290.76228}, {"ts": 1767545400000, "open": 0.402, "high": 0.402, "low": 0.4, "close": 0.401, "volume": 113568.6, "quote_volume": 45504.30993, "trades": 139, "taker_buy_volume": 22903.2, "taker_buy_quote": 9184.18698}, {"ts": 1767545460000, "open": 0.4, "high": 0.402, "low": 0.4, "close": 0.402, "volume": 34711.94, "quote_volume": 13917.08762, "trades": 76, "taker_buy_volume": 12729.26, "taker_buy_quote": 5105.20481}, {"ts": 1767545520000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 31803.38, "quote_volume": 12784.30283, "trades": 22, "taker_buy_volume": 31147.45, "taker_buy_quote": 12521.2749}, {"ts": 1767545580000, "open": 0.401, "high": 0.403, "low": 0.4, "close": 0.401, "volume": 97695.09, "quote_volume": 39237.94611, "trades": 115, "taker_buy_volume": 38136.73, "taker_buy_quote": 15309.77334}, {"ts": 1767545640000, "open": 0.4, "high": 0.401, "low": 0.4, "close": 0.401, "volume": 23374.55, "quote_volume": 9349.87292, "trades": 11, "taker_buy_volume": 52.92, "taker_buy_quote": 21.22092}, {"ts": 1767545700000, "open": 0.401, "high": 0.402, "low": 0.4, "close": 0.402, "volume": 108525.28, "quote_volume": 43573.89916, "trades": 184, "taker_buy_volume": 73179.63, "taker_buy_quote": 29381.10903}, {"ts": 1767545760000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 126426.39, "quote_volume": 50759.20808, "trades": 67, "taker_buy_volume": 59607.17, "taker_buy_quote": 23962.08234}, {"ts": 1767545820000, "open": 0.401, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 183385.61, "quote_volume": 73710.39132, "trades": 227, "taker_buy_volume": 106135.08, "taker_buy_quote": 42666.30216}, {"ts": 1767545880000, "open": 0.401, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 70297.83, "quote_volume": 28248.6174, "trades": 34, "taker_buy_volume": 28556.87, "taker_buy_quote": 11479.86174}, {"ts": 1767545940000, "open": 0.401, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 86760.26, "quote_volume": 34877.03986, "trades": 128, "taker_buy_volume": 65882.77, "taker_buy_quote": 26484.87354}, {"ts": 1767546000000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 156407.68, "quote_volume": 62872.15754, "trades": 216, "taker_buy_volume": 81726.36, "taker_buy_quote": 32853.99672}, {"ts": 1767546060000, "open": 0.402, "high": 0.405, "low": 0.402, "close": 0.404, "volume": 204647.16, "quote_volume": 82618.06134, "trades": 358, "taker_buy_volume": 119296.28, "taker_buy_quote": 48136.99332}, {"ts": 1767546120000, "open": 0.404, "high": 0.404, "low": 0.402, "close": 0.404, "volume": 67496.64, "quote_volume": 27226.3636, "trades": 230, "taker_buy_volume": 29234.86, "taker_buy_quote": 11797.48444}, {"ts": 1767546180000, "open": 0.405, "high": 0.406, "low": 0.404, "close": 0.404, "volume": 66173.42, "quote_volume": 26789.82059, "trades": 118, "taker_buy_volume": 29266.9, "taker_buy_quote": 11858.24979}, {"ts": 1767546240000, "open": 0.404, "high": 0.407, "low": 0.404, "close": 0.406, "volume": 248908.57, "quote_volume": 100928.27346, "trades": 250, "taker_buy_volume": 186807.74, "taker_buy_quote": 75745.83315}, {"ts": 1767546300000, "open": 0.407, "high": 0.409, "low": 0.407, "close": 0.408, "volume": 385377.52, "quote_volume": 157285.07956, "trades": 446, "taker_buy_volume": 229065.44, "taker_buy_quote": 93483.48904}, {"ts": 1767546360000, "open": 0.408, "high": 0.409, "low": 0.406, "close": 0.406, "volume": 245276.74, "quote_volume": 99849.29189, "trades": 235, "taker_buy_volume": 72247.98, "taker_buy_quote": 29379.57013}, {"ts": 1767546420000, "open": 0.407, "high": 0.407, "low": 0.405, "close": 0.406, "volume": 216155.52, "quote_volume": 87870.52259, "trades": 232, "taker_buy_volume": 121218.36, "taker_buy_quote": 49285.96826}, {"ts": 1767546480000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 101856.0, "quote_volume": 41365.75424, "trades": 174, "taker_buy_volume": 58705.17, "taker_buy_quote": 23846.51726}, {"ts": 1767546540000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 15763.83, "quote_volume": 6400.83616, "trades": 58, "taker_buy_volume": 9757.27, "taker_buy_quote": 3962.1728}, {"ts": 1767546600000, "open": 0.407, "high": 0.407, "low": 0.405, "close": 0.405, "volume": 109807.41, "quote_volume": 44651.5151, "trades": 159, "taker_buy_volume": 30986.5, "taker_buy_quote": 12597.6606}, {"ts": 1767546660000, "open": 0.406, "high": 0.407, "low": 0.405, "close": 0.405, "volume": 187486.99, "quote_volume": 76225.56513, "trades": 107, "taker_buy_volume": 143936.8, "taker_buy_quote": 58504.71466}, {"ts": 1767546720000, "open": 0.405, "high": 0.406, "low": 0.405, "close": 0.406, "volume": 277132.23, "quote_volume": 112239.78999, "trades": 309, "taker_buy_volume": 110822.77, "taker_buy_quote": 44884.45869}, {"ts": 1767546780000, "open": 0.406, "high": 0.406, "low": 0.405, "close": 0.405, "volume": 80447.51, "quote_volume": 32635.34632, "trades": 93, "taker_buy_volume": 47851.44, "taker_buy_quote": 19427.68464}, {"ts": 1767546840000, "open": 0.405, "high": 0.407, "low": 0.405, "close": 0.406, "volume": 35500.8, "quote_volume": 14395.55733, "trades": 105, "taker_buy_volume": 14324.31, "taker_buy_quote": 5813.88016}, {"ts": 1767546900000, "open": 0.406, "high": 0.408, "low": 0.405, "close": 0.408, "volume": 157313.75, "quote_volume": 64028.03976, "trades": 161, "taker_buy_volume": 70731.45, "taker_buy_quote": 28789.77853}, {"ts": 1767546960000, "open": 0.408, "high": 0.408, "low": 0.406, "close": 0.407, "volume": 82015.87, "quote_volume": 33380.87575, "trades": 134, "taker_buy_volume": 18734.57, "taker_buy_quote": 7625.57137}, {"ts": 1767547020000, "open": 0.408, "high": 0.408, "low": 0.406, "close": 0.407, "volume": 52762.7, "quote_volume": 21478.04856, "trades": 64, "taker_buy_volume": 27660.39, "taker_buy_quote": 11261.44072}, {"ts": 1767547080000, "open": 0.408, "high": 0.409, "low": 0.407, "close": 0.408, "volume": 129825.48, "quote_volume": 52963.96387, "trades": 221, "taker_buy_volume": 79157.33, "taker_buy_quote": 32298.27154}, {"ts": 1767547140000, "open": 0.408, "high": 0.408, "low": 0.406, "close": 0.408, "volume": 144633.19, "quote_volume": 58867.45161, "trades": 155, "taker_buy_volume": 81998.05, "taker_buy_quote": 33375.54477}, {"ts": 1767547200000, "open": 0.408, "high": 0.408, "low": 0.406, "close": 0.406, "volume": 122915.42, "quote_volume": 50000.48342, "trades": 117, "taker_buy_volume": 56446.16, "taker_buy_quote": 22972.78948}, {"ts": 1767547260000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 6840.41, "quote_volume": 2778.01407, "trades": 34, "taker_buy_volume": 1020.66, "taker_buy_quote": 415.19557}, {"ts": 1767547320000, "open": 0.406, "high": 0.408, "low": 0.406, "close": 0.408, "volume": 78302.41, "quote_volume": 31869.57585, "trades": 145, "taker_buy_volume": 41396.46, "taker_buy_quote": 16849.0022}, {"ts": 1767547380000, "open": 0.408, "high": 0.408, "low": 0.406, "close": 0.407, "volume": 36691.97, "quote_volume": 14932.56011, "trades": 93, "taker_buy_volume": 19683.45, "taker_buy_quote": 8011.28669}, {"ts": 1767547440000, "open": 0.407, "high": 0.408, "low": 0.406, "close": 0.406, "volume": 62070.33, "quote_volume": 25262.70074, "trades": 146, "taker_buy_volume": 39472.3, "taker_buy_quote": 16065.56324}, {"ts": 1767547500000, "open": 0.407, "high": 0.407, "low": 0.404, "close": 0.404, "volume": 135127.92, "quote_volume": 54776.62454, "trades": 187, "taker_buy_volume": 49192.75, "taker_buy_quote": 19934.53318}, {"ts": 1767547560000, "open": 0.405, "high": 0.406, "low": 0.404, "close": 0.404, "volume": 13002.57, "quote_volume": 5265.44496, "trades": 42, "taker_buy_volume": 11374.92, "taker_buy_quote": 4606.84548}, {"ts": 1767547620000, "open": 0.405, "high": 0.406, "low": 0.405, "close": 0.405, "volume": 40646.16, "quote_volume": 16477.2329, "trades": 71, "taker_buy_volume": 8290.31, "taker_buy_quote": 3362.69006}, {"ts": 1767547680000, "open": 0.406, "high": 0.408, "low": 0.406, "close": 0.407, "volume": 233328.45, "quote_volume": 94829.38476, "trades": 290, "taker_buy_volume": 66291.13, "taker_buy_quote": 26953.25886}, {"ts": 1767547740000, "open": 0.407, "high": 0.408, "low": 0.406, "close": 0.408, "volume": 80801.88, "quote_volume": 32883.16991, "trades": 137, "taker_buy_volume": 45121.12, "taker_buy_quote": 18365.22959}, {"ts": 1767547800000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 118007.69, "quote_volume": 48030.46157, "trades": 306, "taker_buy_volume": 47458.98, "taker_buy_quote": 19317.1366}, {"ts": 1767547860000, "open": 0.407, "high": 0.408, "low": 0.406, "close": 0.407, "volume": 47141.88, "quote_volume": 19180.5749, "trades": 145, "taker_buy_volume": 35828.93, "taker_buy_quote": 14578.60734}, {"ts": 1767547920000, "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 33405.32, "quote_volume": 13565.26205, "trades": 52, "taker_buy_volume": 5112.38, "taker_buy_quote": 2078.23947}, {"ts": 1767547980000, "open": 0.407, "high": 0.408, "low": 0.406, "close": 0.407, "volume": 364008.76, "quote_volume": 148405.05558, "trades": 254, "taker_buy_volume": 316674.88, "taker_buy_quote": 129130.80253}, {"ts": 1767548040000, "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 8212.88, "quote_volume": 3341.8533, "trades": 35, "taker_buy_volume": 7424.02, "taker_buy_quote": 3021.57614}, {"ts": 1767548100000, "open": 0.406, "high": 0.409, "low": 0.406, "close": 0.408, "volume": 120938.81, "quote_volume": 49265.65881, "trades": 185, "taker_buy_volume": 60667.0, "taker_buy_quote": 24745.43914}, {"ts": 1767548160000, "open": 0.408, "high": 0.409, "low": 0.407, "close": 0.408, "volume": 96853.49, "quote_volume": 39480.89627, "trades": 152, "taker_buy_volume": 64729.35, "taker_buy_quote": 26404.22549}, {"ts": 1767548220000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 23581.99, "quote_volume": 9642.05656, "trades": 53, "taker_buy_volume": 19963.45, "taker_buy_quote": 8165.05105}, {"ts": 1767548280000, "open": 0.409, "high": 0.409, "low": 0.407, "close": 0.408, "volume": 39064.54, "quote_volume": 15935.37951, "trades": 105, "taker_buy_volume": 9952.3, "taker_buy_quote": 4060.17194}, {"ts": 1767548340000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 104475.98, "quote_volume": 42624.54926, "trades": 80, "taker_buy_volume": 102825.4, "taker_buy_quote": 41952.7632}, {"ts": 1767548400000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 92287.44, "quote_volume": 37643.98637, "trades": 99, "taker_buy_volume": 43617.73, "taker_buy_quote": 17796.03384}, {"ts": 1767548460000, "open": 0.408, "high": 0.408, "low": 0.405, "close": 0.406, "volume": 362801.36, "quote_volume": 147110.25818, "trades": 327, "taker_buy_volume": 171160.48, "taker_buy_quote": 69398.15204}, {"ts": 1767548520000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 1975.42, "quote_volume": 803.59717, "trades": 10, "taker_buy_volume": 1576.65, "taker_buy_quote": 641.69655}, {"ts": 1767548580000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 51374.87, "quote_volume": 20871.01268, "trades": 80, "taker_buy_volume": 18561.34, "taker_buy_quote": 7548.7195}, {"ts": 1767548640000, "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 51928.66, "quote_volume": 21083.23683, "trades": 68, "taker_buy_volume": 23092.28, "taker_buy_quote": 9375.66655}, {"ts": 1767548700000, "open": 0.406, "high": 0.408, "low": 0.406, "close": 0.407, "volume": 75302.69, "quote_volume": 30649.06964, "trades": 155, "taker_buy_volume": 33248.77, "taker_buy_quote": 13533.14902}, {"ts": 1767548760000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 51469.21, "quote_volume": 20998.55763, "trades": 112, "taker_buy_volume": 20742.45, "taker_buy_quote": 8462.72278}, {"ts": 1767548820000, "open": 0.408, "high": 0.409, "low": 0.407, "close": 0.407, "volume": 31080.47, "quote_volume": 12679.00035, "trades": 41, "taker_buy_volume": 1041.67, "taker_buy_quote": 425.23295}, {"ts": 1767548880000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 55788.19, "quote_volume": 22707.55453, "trades": 57, "taker_buy_volume": 46178.32, "taker_buy_quote": 18796.33744}, {"ts": 1767548940000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 37542.53, "quote_volume": 15306.01729, "trades": 47, "taker_buy_volume": 8179.2, "taker_buy_quote": 3337.10529}, {"ts": 1767549000000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 47232.0, "quote_volume": 19223.75603, "trades": 38, "taker_buy_volume": 11790.7, "taker_buy_quote": 4799.14693}, {"ts": 1767549060000, "open": 0.407, "high": 0.408, "low": 0.404, "close": 0.404, "volume": 76658.04, "quote_volume": 31044.23125, "trades": 147, "taker_buy_volume": 5232.13, "taker_buy_quote": 2116.92986}, {"ts": 1767549120000, "open": 0.404, "high": 0.405, "low": 0.403, "close": 0.404, "volume": 14279.8, "quote_volume": 5770.73396, "trades": 39, "taker_buy_volume": 6175.04, "taker_buy_quote": 2496.41582}, {"ts": 1767549180000, "open": 0.404, "high": 0.404, "low": 0.403, "close": 0.404, "volume": 5729.21, "quote_volume": 2313.62936, "trades": 16, "taker_buy_volume": 2994.33, "taker_buy_quote": 1209.70932}, {"ts": 1767549240000, "open": 0.404, "high": 0.405, "low": 0.404, "close": 0.404, "volume": 8486.99, "quote_volume": 3429.17854, "trades": 36, "taker_buy_volume": 6340.81, "taker_buy_quote": 2562.12182}, {"ts": 1767549300000, "open": 0.404, "high": 0.404, "low": 0.403, "close": 0.404, "volume": 94122.32, "quote_volume": 38023.35746, "trades": 75, "taker_buy_volume": 28417.82, "taker_buy_quote": 11480.79928}, {"ts": 1767549360000, "open": 0.404, "high": 0.405, "low": 0.404, "close": 0.405, "volume": 66582.06, "quote_volume": 26899.68582, "trades": 54, "taker_buy_volume": 55864.92, "taker_buy_quote": 22569.96126}, {"ts": 1767549420000, "open": 0.405, "high": 0.405, "low": 0.404, "close": 0.404, "volume": 39135.01, "quote_volume": 15847.16572, "trades": 85, "taker_buy_volume": 3520.86, "taker_buy_quote": 1425.9483}, {"ts": 1767549480000, "open": 0.405, "high": 0.406, "low": 0.405, "close": 0.405, "volume": 61642.03, "quote_volume": 24965.13841, "trades": 61, "taker_buy_volume": 49534.77, "taker_buy_quote": 20061.69811}, {"ts": 1767549540000, "open": 0.405, "high": 0.405, "low": 0.404, "close": 0.405, "volume": 63830.74, "quote_volume": 25850.86405, "trades": 89, "taker_buy_volume": 15952.84, "taker_buy_quote": 6460.9002}, {"ts": 1767549600000, "open": 0.405, "high": 0.406, "low": 0.404, "close": 0.405, "volume": 128725.71, "quote_volume": 52134.75811, "trades": 162, "taker_buy_volume": 92162.84, "taker_buy_quote": 37327.31318}, {"ts": 1767549660000, "open": 0.406, "high": 0.406, "low": 0.404, "close": 0.405, "volume": 108866.93, "quote_volume": 44092.83784, "trades": 161, "taker_buy_volume": 25272.04, "taker_buy_quote": 10237.68006}, {"ts": 1767549720000, "open": 0.406, "high": 0.407, "low": 0.405, "close": 0.406, "volume": 31982.9, "quote_volume": 12984.73267, "trades": 60, "taker_buy_volume": 28818.56, "taker_buy_quote": 11700.56691}, {"ts": 1767549780000, "open": 0.406, "high": 0.407, "low": 0.405, "close": 0.406, "volume": 90803.84, "quote_volume": 36935.60911, "trades": 181, "taker_buy_volume": 22824.27, "taker_buy_quote": 9286.95602}, {"ts": 1767549840000, "open": 0.406, "high": 0.408, "low": 0.405, "close": 0.408, "volume": 45192.09, "quote_volume": 18358.11157, "trades": 111, "taker_buy_volume": 10672.23, "taker_buy_quote": 4343.4866}, {"ts": 1767549900000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 31694.8, "quote_volume": 12914.19931, "trades": 111, "taker_buy_volume": 26610.36, "taker_buy_quote": 10844.83223}, {"ts": 1767549960000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 13665.87, "quote_volume": 5562.00909, "trades": 64, "taker_buy_volume": 6102.64, "taker_buy_quote": 2483.77448}, {"ts": 1767550020000, "open": 0.407, "high": 0.408, "low": 0.406, "close": 0.407, "volume": 43950.55, "quote_volume": 17888.99076, "trades": 86, "taker_buy_volume": 12952.01, "taker_buy_quote": 5272.83803}, {"ts": 1767550080000, "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 15016.03, "quote_volume": 6111.35021, "trades": 85, "taker_buy_volume": 10201.92, "taker_buy_quote": 4152.18144}, {"ts": 1767550140000, "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 58226.73, "quote_volume": 23696.67296, "trades": 76, "taker_buy_volume": 37556.85, "taker_buy_quote": 15285.63795}, {"ts": 1767550200000, "open": 0.407, "high": 0.407, "low": 0.405, "close": 0.405, "volume": 90422.59, "quote_volume": 36710.18458, "trades": 72, "taker_buy_volume": 6507.33, "taker_buy_quote": 2643.97598}, {"ts": 1767550260000, "open": 0.405, "high": 0.406, "low": 0.405, "close": 0.406, "volume": 5891.85, "quote_volume": 2389.18355, "trades": 19, "taker_buy_volume": 2984.3, "taker_buy_quote": 1211.6258}, {"ts": 1767550320000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 84.17, "quote_volume": 34.17302, "trades": 4, "taker_buy_volume": 84.17, "taker_buy_quote": 34.17302}, {"ts": 1767550380000, "open": 0.406, "high": 0.407, "low": 0.405, "close": 0.406, "volume": 74572.44, "quote_volume": 30274.66593, "trades": 90, "taker_buy_volume": 40391.94, "taker_buy_quote": 16399.97548}, {"ts": 1767550440000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 36685.89, "quote_volume": 14930.70395, "trades": 120, "taker_buy_volume": 21066.52, "taker_buy_quote": 8574.07364}, {"ts": 1767550500000, "open": 0.408, "high": 0.408, "low": 0.406, "close": 0.407, "volume": 1995.31, "quote_volume": 812.15436, "trades": 22, "taker_buy_volume": 314.85, "taker_buy_quote": 128.44057}, {"ts": 1767550560000, "open": 0.407, "high": 0.409, "low": 0.407, "close": 0.409, "volume": 36150.3, "quote_volume": 14746.57575, "trades": 61, "taker_buy_volume": 32663.66, "taker_buy_quote": 13324.17863}, {"ts": 1767550620000, "open": 0.408, "high": 0.409, "low": 0.407, "close": 0.407, "volume": 8806.38, "quote_volume": 3593.19264, "trades": 29, "taker_buy_volume": 5523.9, "taker_buy_quote": 2253.94355}, {"ts": 1767550680000, "open": 0.408, "high": 0.408, "low": 0.405, "close": 0.406, "volume": 21528.38, "quote_volume": 8742.05041, "trades": 50, "taker_buy_volume": 696.03, "taker_buy_quote": 283.0418}, {"ts": 1767550740000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 22545.54, "quote_volume": 9153.492, "trades": 51, "taker_buy_volume": 19095.6, "taker_buy_quote": 7752.81636}, {"ts": 1767550800000, "open": 0.406, "high": 0.406, "low": 0.405, "close": 0.405, "volume": 93083.06, "quote_volume": 37708.42931, "trades": 86, "taker_buy_volume": 43597.69, "taker_buy_quote": 17662.3194}, {"ts": 1767550860000, "open": 0.406, "high": 0.406, "low": 0.404, "close": 0.404, "volume": 5892.44, "quote_volume": 2386.57011, "trades": 28, "taker_buy_volume": 185.31, "taker_buy_quote": 75.23586}, {"ts": 1767550920000, "open": 0.405, "high": 0.406, "low": 0.404, "close": 0.406, "volume": 30856.01, "quote_volume": 12493.1155, "trades": 59, "taker_buy_volume": 4171.13, "taker_buy_quote": 1689.58749}, {"ts": 1767550980000, "open": 0.406, "high": 0.408, "low": 0.405, "close": 0.407, "volume": 199161.55, "quote_volume": 80886.88334, "trades": 231, "taker_buy_volume": 122663.96, "taker_buy_quote": 49822.23773}, {"ts": 1767551040000, "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 1025.25, "quote_volume": 416.47639, "trades": 3, "taker_buy_volume": 224.89, "taker_buy_quote": 91.53023}, {"ts": 1767551100000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 4468.33, "quote_volume": 1820.00104, "trades": 16, "taker_buy_volume": 2224.31, "taker_buy_quote": 906.6849}, {"ts": 1767551160000, "open": 0.408, "high": 0.408, "low": 0.406, "close": 0.406, "volume": 44229.38, "quote_volume": 18002.37851, "trades": 51, "taker_buy_volume": 27431.65, "taker_buy_quote": 11165.7691}, {"ts": 1767551220000, "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 609.03, "quote_volume": 247.69605, "trades": 6, "taker_buy_volume": 429.87, "taker_buy_quote": 174.95709}, {"ts": 1767551280000, "open": 0.407, "high": 0.407, "low": 0.405, "close": 0.406, "volume": 53199.47, "quote_volume": 21595.71161, "trades": 83, "taker_buy_volume": 12536.62, "taker_buy_quote": 5090.43051}, {"ts": 1767551340000, "open": 0.406, "high": 0.406, "low": 0.405, "close": 0.406, "volume": 385.82, "quote_volume": 156.61794, "trades": 4, "taker_buy_volume": 360.84, "taker_buy_quote": 146.50104}, {"ts": 1767551400000, "open": 0.405, "high": 0.406, "low": 0.404, "close": 0.406, "volume": 21183.3, "quote_volume": 8580.24576, "trades": 74, "taker_buy_volume": 15645.39, "taker_buy_quote": 6337.39508}, {"ts": 1767551460000, "open": 0.405, "high": 0.406, "low": 0.398, "close": 0.4, "volume": 1075217.13, "quote_volume": 430728.96034, "trades": 925, "taker_buy_volume": 338485.86, "taker_buy_quote": 135577.90914}, {"ts": 1767551520000, "open": 0.4, "high": 0.403, "low": 0.399, "close": 0.402, "volume": 191768.42, "quote_volume": 76825.51433, "trades": 216, "taker_buy_volume": 136720.96, "taker_buy_quote": 54795.54797}, {"ts": 1767551580000, "open": 0.403, "high": 0.403, "low": 0.401, "close": 0.401, "volume": 113092.37, "quote_volume": 45448.81844, "trades": 120, "taker_buy_volume": 36984.42, "taker_buy_quote": 14867.9027}, {"ts": 1767551640000, "open": 0.402, "high": 0.404, "low": 0.402, "close": 0.403, "volume": 45224.11, "quote_volume": 18193.59143, "trades": 105, "taker_buy_volume": 21785.9, "taker_buy_quote": 8768.83668}, {"ts": 1767551700000, "open": 0.403, "high": 0.403, "low": 0.402, "close": 0.403, "volume": 52318.74, "quote_volume": 21047.83092, "trades": 53, "taker_buy_volume": 3055.14, "taker_buy_quote": 1231.22142}, {"ts": 1767551760000, "open": 0.402, "high": 0.403, "low": 0.402, "close": 0.402, "volume": 111600.54, "quote_volume": 44863.4667, "trades": 78, "taker_buy_volume": 11282.26, "taker_buy_quote": 4535.51814}, {"ts": 1767551820000, "open": 0.402, "high": 0.403, "low": 0.401, "close": 0.401, "volume": 123618.96, "quote_volume": 49695.7053, "trades": 129, "taker_buy_volume": 59295.61, "taker_buy_quote": 23838.45212}, {"ts": 1767551880000, "open": 0.402, "high": 0.402, "low": 0.4, "close": 0.4, "volume": 207419.03, "quote_volume": 83235.44048, "trades": 281, "taker_buy_volume": 100430.94, "taker_buy_quote": 40314.27873}, {"ts": 1767551940000, "open": 0.401, "high": 0.401, "low": 0.4, "close": 0.401, "volume": 105995.96, "quote_volume": 42466.5979, "trades": 186, "taker_buy_volume": 30197.42, "taker_buy_quote": 12109.16542}, {"ts": 1767552000000, "open": 0.401, "high": 0.402, "low": 0.4, "close": 0.401, "volume": 139370.1, "quote_volume": 55787.69214, "trades": 150, "taker_buy_volume": 48879.63, "taker_buy_quote": 19582.58264}, {"ts": 1767552060000, "open": 0.401, "high": 0.401, "low": 0.4, "close": 0.401, "volume": 46709.85, "quote_volume": 18706.53077, "trades": 49, "taker_buy_volume": 3482.62, "taker_buy_quote": 1396.53062}, {"ts": 1767552120000, "open": 0.401, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 87247.85, "quote_volume": 34986.90389, "trades": 133, "taker_buy_volume": 54293.02, "taker_buy_quote": 21772.01706}, {"ts": 1767552180000, "open": 0.401, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 8040.41, "quote_volume": 3232.10355, "trades": 27, "taker_buy_volume": 5890.18, "taker_buy_quote": 2367.85236}, {"ts": 1767552240000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 33231.27, "quote_volume": 13357.22098, "trades": 89, "taker_buy_volume": 8598.77, "taker_buy_quote": 3456.70554}, {"ts": 1767552300000, "open": 0.401, "high": 0.402, "low": 0.4, "close": 0.401, "volume": 274628.15, "quote_volume": 110115.01243, "trades": 168, "taker_buy_volume": 62392.7, "taker_buy_quote": 25020.63439}, {"ts": 1767552360000, "open": 0.4, "high": 0.401, "low": 0.399, "close": 0.4, "volume": 265944.52, "quote_volume": 106375.65926, "trades": 242, "taker_buy_volume": 96761.07, "taker_buy_quote": 38704.51012}, {"ts": 1767552420000, "open": 0.4, "high": 0.401, "low": 0.399, "close": 0.399, "volume": 148802.71, "quote_volume": 59404.04725, "trades": 265, "taker_buy_volume": 46687.84, "taker_buy_quote": 18632.83575}, {"ts": 1767552480000, "open": 0.399, "high": 0.4, "low": 0.398, "close": 0.399, "volume": 163313.74, "quote_volume": 65161.824, "trades": 286, "taker_buy_volume": 97160.46, "taker_buy_quote": 38767.0274}, {"ts": 1767552540000, "open": 0.4, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 60962.06, "quote_volume": 24384.77542, "trades": 117, "taker_buy_volume": 15595.85, "taker_buy_quote": 6238.34}, {"ts": 1767552600000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 4692.98, "quote_volume": 1877.192, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767552660000, "open": 0.4, "high": 0.402, "low": 0.4, "close": 0.401, "volume": 62137.42, "quote_volume": 24913.33324, "trades": 156, "taker_buy_volume": 27363.15, "taker_buy_quote": 10973.08752}, {"ts": 1767552720000, "open": 0.401, "high": 0.402, "low": 0.4, "close": 0.401, "volume": 20749.62, "quote_volume": 8320.93381, "trades": 67, "taker_buy_volume": 12998.3, "taker_buy_quote": 5213.26689}, {"ts": 1767552780000, "open": 0.401, "high": 0.403, "low": 0.401, "close": 0.402, "volume": 143053.34, "quote_volume": 57507.32658, "trades": 127, "taker_buy_volume": 133433.12, "taker_buy_quote": 53640.31424}, {"ts": 1767552840000, "open": 0.401, "high": 0.403, "low": 0.401, "close": 0.403, "volume": 9023.17, "quote_volume": 3622.20635, "trades": 41, "taker_buy_volume": 2427.08, "taker_buy_quote": 976.0245}, {"ts": 1767552900000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 79843.05, "quote_volume": 32096.295, "trades": 58, "taker_buy_volume": 28574.38, "taker_buy_quote": 11486.90076}, {"ts": 1767552960000, "open": 0.401, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 2942.03, "quote_volume": 1181.1499, "trades": 8, "taker_buy_volume": 1395.87, "taker_buy_quote": 561.13974}, {"ts": 1767553020000, "open": 0.401, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 2638.11, "quote_volume": 1059.30822, "trades": 10, "taker_buy_volume": 1426.11, "taker_buy_quote": 573.29622}, {"ts": 1767553080000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 693.54, "quote_volume": 278.10954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767553140000, "open": 0.401, "high": 0.402, "low": 0.4, "close": 0.4, "volume": 34371.14, "quote_volume": 13782.91423, "trades": 33, "taker_buy_volume": 1833.59, "taker_buy_quote": 735.81036}, {"ts": 1767553200000, "open": 0.4, "high": 0.401, "low": 0.4, "close": 0.4, "volume": 47765.72, "quote_volume": 19106.33077, "trades": 103, "taker_buy_volume": 8742.86, "taker_buy_quote": 3497.18677}, {"ts": 1767553260000, "open": 0.399, "high": 0.4, "low": 0.399, "close": 0.399, "volume": 205860.38, "quote_volume": 82138.34162, "trades": 324, "taker_buy_volume": 85879.41, "taker_buy_quote": 34265.93459}, {"ts": 1767553320000, "open": 0.399, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 140130.13, "quote_volume": 55773.02337, "trades": 140, "taker_buy_volume": 37038.0, "taker_buy_quote": 14742.35563}, {"ts": 1767553380000, "open": 0.398, "high": 0.399, "low": 0.397, "close": 0.397, "volume": 50670.18, "quote_volume": 20127.26693, "trades": 74, "taker_buy_volume": 2774.12, "taker_buy_quote": 1105.37465}, {"ts": 1767553440000, "open": 0.397, "high": 0.398, "low": 0.396, "close": 0.398, "volume": 98392.02, "quote_volume": 39064.91637, "trades": 248, "taker_buy_volume": 74890.79, "taker_buy_quote": 29734.93197}, {"ts": 1767553500000, "open": 0.397, "high": 0.397, "low": 0.393, "close": 0.395, "volume": 590959.73, "quote_volume": 233269.02777, "trades": 715, "taker_buy_volume": 246339.73, "taker_buy_quote": 97197.24432}, {"ts": 1767553560000, "open": 0.395, "high": 0.396, "low": 0.394, "close": 0.395, "volume": 307522.01, "quote_volume": 121539.40876, "trades": 409, "taker_buy_volume": 142064.2, "taker_buy_quote": 56149.10195}, {"ts": 1767553620000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 150670.5, "quote_volume": 59660.56672, "trades": 135, "taker_buy_volume": 87993.44, "taker_buy_quote": 34845.40224}, {"ts": 1767553680000, "open": 0.395, "high": 0.396, "low": 0.394, "close": 0.395, "volume": 135386.98, "quote_volume": 53477.87896, "trades": 222, "taker_buy_volume": 46591.66, "taker_buy_quote": 18404.48265}, {"ts": 1767553740000, "open": 0.395, "high": 0.396, "low": 0.394, "close": 0.395, "volume": 132634.77, "quote_volume": 52389.77053, "trades": 324, "taker_buy_volume": 55445.36, "taker_buy_quote": 21901.21016}, {"ts": 1767553800000, "open": 0.395, "high": 0.396, "low": 0.394, "close": 0.394, "volume": 145631.24, "quote_volume": 57449.5277, "trades": 335, "taker_buy_volume": 85508.07, "taker_buy_quote": 33736.94944}, {"ts": 1767553860000, "open": 0.394, "high": 0.395, "low": 0.393, "close": 0.394, "volume": 77783.64, "quote_volume": 30660.086, "trades": 145, "taker_buy_volume": 13631.86, "taker_buy_quote": 5377.13401}, {"ts": 1767553920000, "open": 0.394, "high": 0.395, "low": 0.393, "close": 0.394, "volume": 227950.6, "quote_volume": 89805.8539, "trades": 321, "taker_buy_volume": 94152.37, "taker_buy_quote": 37096.16036}, {"ts": 1767553980000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 160045.48, "quote_volume": 63051.46066, "trades": 214, "taker_buy_volume": 91120.66, "taker_buy_quote": 35901.54004}, {"ts": 1767554040000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 117529.33, "quote_volume": 46356.45873, "trades": 159, "taker_buy_volume": 45667.76, "taker_buy_quote": 18034.54624}, {"ts": 1767554100000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 87219.66, "quote_volume": 34449.53196, "trades": 138, "taker_buy_volume": 50909.27, "taker_buy_quote": 20109.16165}, {"ts": 1767554160000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 91390.92, "quote_volume": 36117.13434, "trades": 191, "taker_buy_volume": 43897.4, "taker_buy_quote": 17357.19394}, {"ts": 1767554220000, "open": 0.396, "high": 0.397, "low": 0.395, "close": 0.396, "volume": 58452.63, "quote_volume": 23140.21563, "trades": 135, "taker_buy_volume": 20372.33, "taker_buy_quote": 8067.44847}, {"ts": 1767554280000, "open": 0.395, "high": 0.397, "low": 0.395, "close": 0.397, "volume": 53027.48, "quote_volume": 21020.17324, "trades": 103, "taker_buy_volume": 45933.23, "taker_buy_quote": 18204.62701}, {"ts": 1767554340000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 13725.4, "quote_volume": 5448.9838, "trades": 61, "taker_buy_volume": 9535.73, "taker_buy_quote": 3785.68481}, {"ts": 1767554400000, "open": 0.397, "high": 0.398, "low": 0.396, "close": 0.397, "volume": 117151.85, "quote_volume": 46548.23022, "trades": 100, "taker_buy_volume": 71399.2, "taker_buy_quote": 28385.30465}, {"ts": 1767554460000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 12744.01, "quote_volume": 5071.09091, "trades": 39, "taker_buy_volume": 11417.3, "taker_buy_quote": 4544.0854}, {"ts": 1767554520000, "open": 0.399, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 215257.22, "quote_volume": 86043.96497, "trades": 387, "taker_buy_volume": 167665.0, "taker_buy_quote": 67033.08979}, {"ts": 1767554580000, "open": 0.4, "high": 0.4, "low": 0.398, "close": 0.399, "volume": 58195.94, "quote_volume": 23218.90458, "trades": 207, "taker_buy_volume": 7193.95, "taker_buy_quote": 2872.0578}, {"ts": 1767554640000, "open": 0.399, "high": 0.4, "low": 0.398, "close": 0.398, "volume": 67420.83, "quote_volume": 26899.61936, "trades": 135, "taker_buy_volume": 45568.1, "taker_buy_quote": 18181.77229}, {"ts": 1767554700000, "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.399, "volume": 2161.68, "quote_volume": 861.83918, "trades": 11, "taker_buy_volume": 1490.54, "taker_buy_quote": 594.72546}, {"ts": 1767554760000, "open": 0.399, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 56257.12, "quote_volume": 22390.34876, "trades": 87, "taker_buy_volume": 114.39, "taker_buy_quote": 45.54222}, {"ts": 1767554820000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 67184.84, "quote_volume": 26739.41745, "trades": 125, "taker_buy_volume": 44229.18, "taker_buy_quote": 17603.21364}, {"ts": 1767554880000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 111278.17, "quote_volume": 44288.62429, "trades": 131, "taker_buy_volume": 42773.61, "taker_buy_quote": 17023.89678}, {"ts": 1767554940000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 2049.7, "quote_volume": 814.78373, "trades": 5, "taker_buy_volume": 1052.83, "taker_buy_quote": 419.02634}, {"ts": 1767555000000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 314.34, "quote_volume": 124.79612, "trades": 5, "taker_buy_volume": 3.14, "taker_buy_quote": 1.24972}, {"ts": 1767555060000, "open": 0.397, "high": 0.399, "low": 0.397, "close": 0.399, "volume": 29912.83, "quote_volume": 11914.75615, "trades": 91, "taker_buy_volume": 18947.21, "taker_buy_quote": 7550.72214}, {"ts": 1767555120000, "open": 0.399, "high": 0.4, "low": 0.399, "close": 0.399, "volume": 52763.86, "quote_volume": 21057.87265, "trades": 56, "taker_buy_volume": 52432.7, "taker_buy_quote": 20925.73981}, {"ts": 1767555180000, "open": 0.4, "high": 0.402, "low": 0.4, "close": 0.401, "volume": 77416.37, "quote_volume": 31029.97804, "trades": 281, "taker_buy_volume": 47547.44, "taker_buy_quote": 19054.21061}, {"ts": 1767555240000, "open": 0.401, "high": 0.403, "low": 0.4, "close": 0.403, "volume": 108147.92, "quote_volume": 43401.87271, "trades": 220, "taker_buy_volume": 60319.4, "taker_buy_quote": 24218.33651}, {"ts": 1767555300000, "open": 0.403, "high": 0.405, "low": 0.402, "close": 0.404, "volume": 64111.6, "quote_volume": 25852.55071, "trades": 169, "taker_buy_volume": 27044.39, "taker_buy_quote": 10913.54248}, {"ts": 1767555360000, "open": 0.404, "high": 0.404, "low": 0.402, "close": 0.403, "volume": 46180.17, "quote_volume": 18624.91176, "trades": 103, "taker_buy_volume": 36545.09, "taker_buy_quote": 14741.99962}, {"ts": 1767555420000, "open": 0.404, "high": 0.405, "low": 0.403, "close": 0.404, "volume": 89381.92, "quote_volume": 36110.44866, "trades": 167, "taker_buy_volume": 39967.28, "taker_buy_quote": 16147.11201}, {"ts": 1767555480000, "open": 0.403, "high": 0.403, "low": 0.402, "close": 0.402, "volume": 10893.26, "quote_volume": 4389.9617, "trades": 90, "taker_buy_volume": 2421.09, "taker_buy_quote": 975.69927}, {"ts": 1767555540000, "open": 0.403, "high": 0.403, "low": 0.402, "close": 0.402, "volume": 56064.14, "quote_volume": 22592.08244, "trades": 72, "taker_buy_volume": 17813.44, "taker_buy_quote": 7178.81632}, {"ts": 1767555600000, "open": 0.402, "high": 0.402, "low": 0.4, "close": 0.401, "volume": 41533.21, "quote_volume": 16665.24871, "trades": 155, "taker_buy_volume": 9812.49, "taker_buy_quote": 3938.7279}, {"ts": 1767555660000, "open": 0.4, "high": 0.401, "low": 0.4, "close": 0.4, "volume": 49904.32, "quote_volume": 19962.63329, "trades": 138, "taker_buy_volume": 19112.45, "taker_buy_quote": 7645.88529}, {"ts": 1767555720000, "open": 0.4, "high": 0.401, "low": 0.399, "close": 0.4, "volume": 36454.02, "quote_volume": 14581.77586, "trades": 57, "taker_buy_volume": 9582.71, "taker_buy_quote": 3835.74936}, {"ts": 1767555780000, "open": 0.4, "high": 0.4, "low": 0.399, "close": 0.399, "volume": 3649.4, "quote_volume": 1459.58402, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767555840000, "open": 0.399, "high": 0.4, "low": 0.399, "close": 0.399, "volume": 76121.46, "quote_volume": 30372.52004, "trades": 90, "taker_buy_volume": 42655.57, "taker_buy_quote": 17019.62993}, {"ts": 1767555900000, "open": 0.399, "high": 0.4, "low": 0.399, "close": 0.399, "volume": 5118.41, "quote_volume": 2042.26479, "trades": 7, "taker_buy_volume": 19.2, "taker_buy_quote": 7.68}, {"ts": 1767555960000, "open": 0.399, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 1337.01, "quote_volume": 533.71358, "trades": 3, "taker_buy_volume": 246.59, "taker_buy_quote": 98.636}, {"ts": 1767556020000, "open": 0.399, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 155982.53, "quote_volume": 62392.92841, "trades": 163, "taker_buy_volume": 73428.25, "taker_buy_quote": 29371.3}, {"ts": 1767556080000, "open": 0.4, "high": 0.401, "low": 0.4, "close": 0.401, "volume": 50920.99, "quote_volume": 20369.44937, "trades": 55, "taker_buy_volume": 22134.41, "taker_buy_quote": 8854.81737}, {"ts": 1767556140000, "open": 0.4, "high": 0.402, "low": 0.4, "close": 0.402, "volume": 151203.42, "quote_volume": 60632.35871, "trades": 202, "taker_buy_volume": 64223.62, "taker_buy_quote": 25753.69728}, {"ts": 1767556200000, "open": 0.401, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 74680.8, "quote_volume": 29954.86347, "trades": 59, "taker_buy_volume": 31071.62, "taker_buy_quote": 12467.58229}, {"ts": 1767556260000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 101971.25, "quote_volume": 40987.78403, "trades": 57, "taker_buy_volume": 36673.57, "taker_buy_quote": 14742.77514}, {"ts": 1767556320000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 10802.16, "quote_volume": 4337.80539, "trades": 9, "taker_buy_volume": 6139.23, "taker_buy_quote": 2467.97046}, {"ts": 1767556380000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 26216.92, "quote_volume": 10531.0637, "trades": 34, "taker_buy_volume": 10441.01, "taker_buy_quote": 4197.28602}, {"ts": 1767556440000, "open": 0.402, "high": 0.403, "low": 0.401, "close": 0.403, "volume": 92102.53, "quote_volume": 37028.21341, "trades": 119, "taker_buy_volume": 53931.38, "taker_buy_quote": 21684.02221}, {"ts": 1767556500000, "open": 0.403, "high": 0.403, "low": 0.402, "close": 0.403, "volume": 6953.34, "quote_volume": 2802.17684, "trades": 12, "taker_buy_volume": 6934.16, "taker_buy_quote": 2794.46648}, {"ts": 1767556560000, "open": 0.403, "high": 0.404, "low": 0.402, "close": 0.404, "volume": 7892.06, "quote_volume": 3181.83791, "trades": 41, "taker_buy_volume": 7552.83, "taker_buy_quote": 3045.15525}, {"ts": 1767556620000, "open": 0.404, "high": 0.406, "low": 0.403, "close": 0.405, "volume": 166126.91, "quote_volume": 67281.07028, "trades": 254, "taker_buy_volume": 90572.1, "taker_buy_quote": 36685.50194}, {"ts": 1767556680000, "open": 0.404, "high": 0.406, "low": 0.404, "close": 0.405, "volume": 81345.7, "quote_volume": 32942.01249, "trades": 117, "taker_buy_volume": 35821.05, "taker_buy_quote": 14508.058}, {"ts": 1767556740000, "open": 0.405, "high": 0.405, "low": 0.403, "close": 0.404, "volume": 674779.79, "quote_volume": 272678.05618, "trades": 517, "taker_buy_volume": 241563.04, "taker_buy_quote": 97618.7175}, {"ts": 1767556800000, "open": 0.404, "high": 0.405, "low": 0.403, "close": 0.403, "volume": 268787.11, "quote_volume": 108405.27526, "trades": 336, "taker_buy_volume": 94004.95, "taker_buy_quote": 37919.11432}, {"ts": 1767556860000, "open": 0.404, "high": 0.405, "low": 0.404, "close": 0.405, "volume": 86600.51, "quote_volume": 34988.5778, "trades": 181, "taker_buy_volume": 63032.93, "taker_buy_quote": 25467.27548}, {"ts": 1767556920000, "open": 0.404, "high": 0.406, "low": 0.404, "close": 0.405, "volume": 594961.51, "quote_volume": 240964.61378, "trades": 235, "taker_buy_volume": 577613.91, "taker_buy_quote": 233939.29151}, {"ts": 1767556980000, "open": 0.405, "high": 0.408, "low": 0.405, "close": 0.406, "volume": 205220.95, "quote_volume": 83355.54704, "trades": 499, "taker_buy_volume": 61926.64, "taker_buy_quote": 25185.78693}, {"ts": 1767557040000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 37459.58, "quote_volume": 15208.58948, "trades": 142, "taker_buy_volume": 13813.38, "taker_buy_quote": 5608.23228}, {"ts": 1767557100000, "open": 0.406, "high": 0.406, "low": 0.405, "close": 0.406, "volume": 187545.91, "quote_volume": 76143.44112, "trades": 275, "taker_buy_volume": 67682.04, "taker_buy_quote": 27478.90824}, {"ts": 1767557160000, "open": 0.406, "high": 0.406, "low": 0.404, "close": 0.404, "volume": 141401.53, "quote_volume": 57241.23917, "trades": 291, "taker_buy_volume": 35641.85, "taker_buy_quote": 14436.48189}, {"ts": 1767557220000, "open": 0.405, "high": 0.407, "low": 0.405, "close": 0.406, "volume": 62018.31, "quote_volume": 25133.25653, "trades": 196, "taker_buy_volume": 44446.07, "taker_buy_quote": 18016.1901}, {"ts": 1767557280000, "open": 0.407, "high": 0.407, "low": 0.405, "close": 0.405, "volume": 187012.93, "quote_volume": 75969.54081, "trades": 230, "taker_buy_volume": 97412.01, "taker_buy_quote": 39596.82685}, {"ts": 1767557340000, "open": 0.406, "high": 0.406, "low": 0.405, "close": 0.405, "volume": 237007.65, "quote_volume": 96220.81843, "trades": 141, "taker_buy_volume": 164917.52, "taker_buy_quote": 66956.51312}, {"ts": 1767557400000, "open": 0.405, "high": 0.406, "low": 0.405, "close": 0.405, "volume": 66115.3, "quote_volume": 26776.90857, "trades": 98, "taker_buy_volume": 51091.97, "taker_buy_quote": 20692.45992}, {"ts": 1767557460000, "open": 0.405, "high": 0.407, "low": 0.405, "close": 0.406, "volume": 125881.89, "quote_volume": 51094.81667, "trades": 224, "taker_buy_volume": 42043.0, "taker_buy_quote": 17061.29356}, {"ts": 1767557520000, "open": 0.405, "high": 0.405, "low": 0.404, "close": 0.404, "volume": 69370.8, "quote_volume": 28093.83464, "trades": 125, "taker_buy_volume": 57927.26, "taker_buy_quote": 23460.5403}, {"ts": 1767557580000, "open": 0.405, "high": 0.406, "low": 0.405, "close": 0.405, "volume": 83257.63, "quote_volume": 33719.37949, "trades": 143, "taker_buy_volume": 31709.63, "taker_buy_quote": 12842.43949}, {"ts": 1767557640000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 606.83, "quote_volume": 245.76615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767557700000, "open": 0.405, "high": 0.405, "low": 0.404, "close": 0.404, "volume": 19527.49, "quote_volume": 7908.46484, "trades": 94, "taker_buy_volume": 2037.49, "taker_buy_quote": 825.18345}, {"ts": 1767557760000, "open": 0.404, "high": 0.405, "low": 0.404, "close": 0.404, "volume": 11120.46, "quote_volume": 4496.06008, "trades": 9, "taker_buy_volume": 3394.24, "taker_buy_quote": 1374.6672}, {"ts": 1767557820000, "open": 0.405, "high": 0.405, "low": 0.403, "close": 0.404, "volume": 153673.34, "quote_volume": 62062.01293, "trades": 185, "taker_buy_volume": 46129.86, "taker_buy_quote": 18644.32586}, {"ts": 1767557880000, "open": 0.404, "high": 0.404, "low": 0.403, "close": 0.403, "volume": 35910.97, "quote_volume": 14507.87426, "trades": 48, "taker_buy_volume": 15335.18, "taker_buy_quote": 6195.41272}, {"ts": 1767557940000, "open": 0.403, "high": 0.403, "low": 0.401, "close": 0.402, "volume": 197315.58, "quote_volume": 79269.20993, "trades": 312, "taker_buy_volume": 76057.53, "taker_buy_quote": 30577.85952}, {"ts": 1767558000000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 102423.92, "quote_volume": 41173.86217, "trades": 85, "taker_buy_volume": 44427.2, "taker_buy_quote": 17859.7344}, {"ts": 1767558060000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 84799.47, "quote_volume": 34089.19506, "trades": 221, "taker_buy_volume": 42988.71, "taker_buy_quote": 17281.46142}, {"ts": 1767558120000, "open": 0.402, "high": 0.403, "low": 0.401, "close": 0.403, "volume": 113014.46, "quote_volume": 45427.29335, "trades": 237, "taker_buy_volume": 50283.48, "taker_buy_quote": 20214.50833}, {"ts": 1767558180000, "open": 0.402, "high": 0.403, "low": 0.402, "close": 0.402, "volume": 37376.73, "quote_volume": 15025.94173, "trades": 45, "taker_buy_volume": 32723.49, "taker_buy_quote": 13155.33925}, {"ts": 1767558240000, "open": 0.402, "high": 0.403, "low": 0.402, "close": 0.403, "volume": 343.2, "quote_volume": 138.15589, "trades": 5, "taker_buy_volume": 189.49, "taker_buy_quote": 76.36447}, {"ts": 1767558300000, "open": 0.402, "high": 0.403, "low": 0.402, "close": 0.402, "volume": 2677.43, "quote_volume": 1077.01406, "trades": 8, "taker_buy_volume": 687.2, "taker_buy_quote": 276.9416}, {"ts": 1767558360000, "open": 0.402, "high": 0.403, "low": 0.402, "close": 0.403, "volume": 10086.51, "quote_volume": 4055.30284, "trades": 9, "taker_buy_volume": 525.82, "taker_buy_quote": 211.90546}, {"ts": 1767558420000, "open": 0.403, "high": 0.404, "low": 0.402, "close": 0.404, "volume": 58699.85, "quote_volume": 23656.06981, "trades": 76, "taker_buy_volume": 26275.42, "taker_buy_quote": 10589.24006}, {"ts": 1767558480000, "open": 0.403, "high": 0.404, "low": 0.403, "close": 0.403, "volume": 53628.58, "quote_volume": 21664.29034, "trades": 51, "taker_buy_volume": 25995.78, "taker_buy_quote": 10502.29512}, {"ts": 1767558540000, "open": 0.404, "high": 0.404, "low": 0.403, "close": 0.404, "volume": 9571.13, "quote_volume": 3866.66713, "trades": 54, "taker_buy_volume": 9501.74, "taker_buy_quote": 3838.70296}, {"ts": 1767558600000, "open": 0.404, "high": 0.406, "low": 0.404, "close": 0.405, "volume": 86297.72, "quote_volume": 34939.37855, "trades": 110, "taker_buy_volume": 39955.07, "taker_buy_quote": 16172.91292}, {"ts": 1767558660000, "open": 0.405, "high": 0.405, "low": 0.404, "close": 0.405, "volume": 10440.98, "quote_volume": 4228.39938, "trades": 18, "taker_buy_volume": 100.0, "taker_buy_quote": 40.5}, {"ts": 1767558720000, "open": 0.405, "high": 0.405, "low": 0.404, "close": 0.405, "volume": 78228.33, "quote_volume": 31608.57618, "trades": 150, "taker_buy_volume": 32819.3, "taker_buy_quote": 13263.32806}, {"ts": 1767558780000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 65314.87, "quote_volume": 26387.20748, "trades": 142, "taker_buy_volume": 48738.09, "taker_buy_quote": 19690.18836}, {"ts": 1767558840000, "open": 0.405, "high": 0.405, "low": 0.404, "close": 0.404, "volume": 8520.33, "quote_volume": 3450.67977, "trades": 61, "taker_buy_volume": 5913.13, "taker_buy_quote": 2394.81765}, {"ts": 1767558900000, "open": 0.405, "high": 0.405, "low": 0.403, "close": 0.404, "volume": 239887.92, "quote_volume": 96898.44624, "trades": 303, "taker_buy_volume": 52697.15, "taker_buy_quote": 21292.19336}, {"ts": 1767558960000, "open": 0.404, "high": 0.405, "low": 0.403, "close": 0.405, "volume": 113372.3, "quote_volume": 45794.46781, "trades": 185, "taker_buy_volume": 80035.05, "taker_buy_quote": 32336.37201}, {"ts": 1767559020000, "open": 0.405, "high": 0.405, "low": 0.404, "close": 0.404, "volume": 15863.86, "quote_volume": 6410.35899, "trades": 98, "taker_buy_volume": 4524.95, "taker_buy_quote": 1829.43935}, {"ts": 1767559080000, "open": 0.404, "high": 0.405, "low": 0.404, "close": 0.405, "volume": 89463.12, "quote_volume": 36143.55302, "trades": 110, "taker_buy_volume": 55995.7, "taker_buy_quote": 22622.71534}, {"ts": 1767559140000, "open": 0.405, "high": 0.405, "low": 0.404, "close": 0.405, "volume": 743.19, "quote_volume": 300.9729, "trades": 5, "taker_buy_volume": 724.14, "taker_buy_quote": 293.2767}, {"ts": 1767559200000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 503.47, "quote_volume": 203.90535, "trades": 5, "taker_buy_volume": 503.47, "taker_buy_quote": 203.90535}, {"ts": 1767559260000, "open": 0.405, "high": 0.406, "low": 0.405, "close": 0.405, "volume": 50077.99, "quote_volume": 20281.68475, "trades": 56, "taker_buy_volume": 36493.3, "taker_buy_quote": 14779.8853}, {"ts": 1767559320000, "open": 0.404, "high": 0.405, "low": 0.404, "close": 0.404, "volume": 63222.46, "quote_volume": 25542.01029, "trades": 127, "taker_buy_volume": 28867.89, "taker_buy_quote": 11662.76401}, {"ts": 1767559380000, "open": 0.405, "high": 0.405, "low": 0.404, "close": 0.404, "volume": 44182.21, "quote_volume": 17851.52835, "trades": 116, "taker_buy_volume": 16876.75, "taker_buy_quote": 6820.12251}, {"ts": 1767559440000, "open": 0.404, "high": 0.405, "low": 0.403, "close": 0.404, "volume": 233362.73, "quote_volume": 94278.16366, "trades": 173, "taker_buy_volume": 130849.52, "taker_buy_quote": 52863.46679}, {"ts": 1767559500000, "open": 0.405, "high": 0.405, "low": 0.403, "close": 0.403, "volume": 49201.27, "quote_volume": 19878.45978, "trades": 102, "taker_buy_volume": 5720.22, "taker_buy_quote": 2312.13947}, {"ts": 1767559560000, "open": 0.404, "high": 0.404, "low": 0.402, "close": 0.403, "volume": 288447.73, "quote_volume": 116244.41766, "trades": 282, "taker_buy_volume": 141891.27, "taker_buy_quote": 57182.36473}, {"ts": 1767559620000, "open": 0.404, "high": 0.404, "low": 0.402, "close": 0.403, "volume": 34055.61, "quote_volume": 13724.70089, "trades": 82, "taker_buy_volume": 10219.17, "taker_buy_quote": 4118.62006}, {"ts": 1767559680000, "open": 0.403, "high": 0.404, "low": 0.403, "close": 0.403, "volume": 13211.81, "quote_volume": 5324.43639, "trades": 42, "taker_buy_volume": 3741.66, "taker_buy_quote": 1507.96594}, {"ts": 1767559740000, "open": 0.404, "high": 0.404, "low": 0.403, "close": 0.404, "volume": 830.45, "quote_volume": 335.47699, "trades": 4, "taker_buy_volume": 805.64, "taker_buy_quote": 325.47856}, {"ts": 1767559800000, "open": 0.403, "high": 0.406, "low": 0.403, "close": 0.405, "volume": 55324.78, "quote_volume": 22386.53893, "trades": 176, "taker_buy_volume": 42361.09, "taker_buy_quote": 17138.6649}, {"ts": 1767559860000, "open": 0.405, "high": 0.406, "low": 0.405, "close": 0.405, "volume": 6974.01, "quote_volume": 2825.97483, "trades": 28, "taker_buy_volume": 3676.53, "taker_buy_quote": 1490.49543}, {"ts": 1767559920000, "open": 0.404, "high": 0.405, "low": 0.404, "close": 0.405, "volume": 35044.38, "quote_volume": 14192.40805, "trades": 26, "taker_buy_volume": 2093.73, "taker_buy_quote": 847.96065}, {"ts": 1767559980000, "open": 0.405, "high": 0.405, "low": 0.404, "close": 0.404, "volume": 3009.29, "quote_volume": 1218.73762, "trades": 3, "taker_buy_volume": 2984.46, "taker_buy_quote": 1208.7063}, {"ts": 1767560040000, "open": 0.404, "high": 0.405, "low": 0.404, "close": 0.404, "volume": 23959.82, "quote_volume": 9679.77273, "trades": 116, "taker_buy_volume": 2252.41, "taker_buy_quote": 909.97909}, {"ts": 1767560100000, "open": 0.404, "high": 0.405, "low": 0.404, "close": 0.404, "volume": 43160.77, "quote_volume": 17437.15108, "trades": 80, "taker_buy_volume": 42045.51, "taker_buy_quote": 16986.58604}, {"ts": 1767560160000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 8133.8, "quote_volume": 3294.189, "trades": 10, "taker_buy_volume": 8133.8, "taker_buy_quote": 3294.189}, {"ts": 1767560220000, "open": 0.405, "high": 0.405, "low": 0.403, "close": 0.404, "volume": 80264.95, "quote_volume": 32392.51175, "trades": 171, "taker_buy_volume": 43185.36, "taker_buy_quote": 17421.33534}, {"ts": 1767560280000, "open": 0.403, "high": 0.404, "low": 0.403, "close": 0.404, "volume": 85.3, "quote_volume": 34.40226, "trades": 2, "taker_buy_volume": 26.36, "taker_buy_quote": 10.64944}, {"ts": 1767560340000, "open": 0.404, "high": 0.404, "low": 0.403, "close": 0.403, "volume": 59103.76, "quote_volume": 23820.46179, "trades": 38, "taker_buy_volume": 1646.51, "taker_buy_quote": 665.19004}, {"ts": 1767560400000, "open": 0.404, "high": 0.404, "low": 0.402, "close": 0.403, "volume": 99672.76, "quote_volume": 40168.31656, "trades": 201, "taker_buy_volume": 46498.88, "taker_buy_quote": 18739.29331}, {"ts": 1767560460000, "open": 0.403, "high": 0.403, "low": 0.402, "close": 0.402, "volume": 140792.71, "quote_volume": 56599.39061, "trades": 97, "taker_buy_volume": 52759.17, "taker_buy_quote": 21209.90753}, {"ts": 1767560520000, "open": 0.402, "high": 0.403, "low": 0.402, "close": 0.402, "volume": 10315.67, "quote_volume": 4147.7593, "trades": 10, "taker_buy_volume": 859.96, "taker_buy_quote": 346.56388}, {"ts": 1767560580000, "open": 0.403, "high": 0.405, "low": 0.403, "close": 0.405, "volume": 156004.51, "quote_volume": 62963.54058, "trades": 139, "taker_buy_volume": 114195.03, "taker_buy_quote": 46107.863}, {"ts": 1767560640000, "open": 0.404, "high": 0.404, "low": 0.403, "close": 0.403, "volume": 117295.93, "quote_volume": 47387.10824, "trades": 105, "taker_buy_volume": 25961.21, "taker_buy_quote": 10488.32884}, {"ts": 1767560700000, "open": 0.404, "high": 0.404, "low": 0.403, "close": 0.404, "volume": 8864.9, "quote_volume": 3580.59816, "trades": 27, "taker_buy_volume": 3210.81, "taker_buy_quote": 1297.16724}, {"ts": 1767560760000, "open": 0.403, "high": 0.405, "low": 0.403, "close": 0.404, "volume": 28451.22, "quote_volume": 11494.40346, "trades": 117, "taker_buy_volume": 20575.79, "taker_buy_quote": 8312.87987}, {"ts": 1767560820000, "open": 0.403, "high": 0.405, "low": 0.403, "close": 0.404, "volume": 39786.86, "quote_volume": 16075.75664, "trades": 134, "taker_buy_volume": 10164.46, "taker_buy_quote": 4108.49076}, {"ts": 1767560880000, "open": 0.404, "high": 0.406, "low": 0.404, "close": 0.406, "volume": 76832.56, "quote_volume": 31118.01572, "trades": 52, "taker_buy_volume": 76671.77, "taker_buy_quote": 31053.05656}, {"ts": 1767560940000, "open": 0.406, "high": 0.406, "low": 0.405, "close": 0.406, "volume": 124383.25, "quote_volume": 50499.5775, "trades": 207, "taker_buy_volume": 85526.65, "taker_buy_quote": 34723.8199}, {"ts": 1767561000000, "open": 0.406, "high": 0.407, "low": 0.405, "close": 0.407, "volume": 76446.56, "quote_volume": 31071.63663, "trades": 139, "taker_buy_volume": 34952.99, "taker_buy_quote": 14221.98336}, {"ts": 1767561060000, "open": 0.407, "high": 0.408, "low": 0.406, "close": 0.407, "volume": 126158.95, "quote_volume": 51384.077, "trades": 227, "taker_buy_volume": 82671.05, "taker_buy_quote": 33685.73276}, {"ts": 1767561120000, "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 74240.06, "quote_volume": 30200.57387, "trades": 103, "taker_buy_volume": 4412.4, "taker_buy_quote": 1795.8468}, {"ts": 1767561180000, "open": 0.407, "high": 0.411, "low": 0.406, "close": 0.409, "volume": 957501.76, "quote_volume": 391438.86188, "trades": 786, "taker_buy_volume": 621125.6, "taker_buy_quote": 253819.0437}, {"ts": 1767561240000, "open": 0.409, "high": 0.409, "low": 0.407, "close": 0.408, "volume": 263465.15, "quote_volume": 107630.16898, "trades": 372, "taker_buy_volume": 183340.72, "taker_buy_quote": 74924.22181}, {"ts": 1767561300000, "open": 0.408, "high": 0.408, "low": 0.406, "close": 0.407, "volume": 189132.6, "quote_volume": 76978.38459, "trades": 228, "taker_buy_volume": 50970.18, "taker_buy_quote": 20746.28455}, {"ts": 1767561360000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 102135.36, "quote_volume": 41569.56229, "trades": 119, "taker_buy_volume": 59282.86, "taker_buy_quote": 24128.59479}, {"ts": 1767561420000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 84717.61, "quote_volume": 34480.55947, "trades": 99, "taker_buy_volume": 40482.58, "taker_buy_quote": 16476.90226}, {"ts": 1767561480000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 57403.62, "quote_volume": 23429.90759, "trades": 144, "taker_buy_volume": 38597.48, "taker_buy_quote": 15757.00247}, {"ts": 1767561540000, "open": 0.409, "high": 0.409, "low": 0.407, "close": 0.408, "volume": 157179.61, "quote_volume": 64125.14807, "trades": 138, "taker_buy_volume": 30606.67, "taker_buy_quote": 12487.86142}, {"ts": 1767561600000, "open": 0.408, "high": 0.409, "low": 0.407, "close": 0.409, "volume": 3963.85, "quote_volume": 1617.22076, "trades": 29, "taker_buy_volume": 2368.86, "taker_buy_quote": 966.51927}, {"ts": 1767561660000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 26979.89, "quote_volume": 11007.90541, "trades": 71, "taker_buy_volume": 23966.73, "taker_buy_quote": 9778.53613}, {"ts": 1767561720000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 156.6, "quote_volume": 64.0494, "trades": 3, "taker_buy_volume": 156.6, "taker_buy_quote": 64.0494}, {"ts": 1767561780000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 236.92, "quote_volume": 96.68923, "trades": 3, "taker_buy_volume": 25.87, "taker_buy_quote": 10.58083}, {"ts": 1767561840000, "open": 0.409, "high": 0.409, "low": 0.407, "close": 0.408, "volume": 82832.57, "quote_volume": 33797.59844, "trades": 146, "taker_buy_volume": 33573.18, "taker_buy_quote": 13699.79168}, {"ts": 1767561900000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 999.7, "quote_volume": 408.85995, "trades": 5, "taker_buy_volume": 982.35, "taker_buy_quote": 401.78115}, {"ts": 1767561960000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 32706.17, "quote_volume": 13376.52469, "trades": 85, "taker_buy_volume": 15071.55, "taker_buy_quote": 6164.26395}, {"ts": 1767562020000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 38159.71, "quote_volume": 15607.20406, "trades": 49, "taker_buy_volume": 29279.24, "taker_buy_quote": 11975.20916}, {"ts": 1767562080000, "open": 0.409, "high": 0.409, "low": 0.407, "close": 0.407, "volume": 20235.7, "quote_volume": 8251.44062, "trades": 103, "taker_buy_volume": 985.04, "taker_buy_quote": 402.38322}, {"ts": 1767562140000, "open": 0.408, "high": 0.409, "low": 0.407, "close": 0.408, "volume": 76419.84, "quote_volume": 31179.4611, "trades": 39, "taker_buy_volume": 67637.22, "taker_buy_quote": 27596.18576}, {"ts": 1767562200000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 1540.14, "quote_volume": 627.13505, "trades": 10, "taker_buy_volume": 298.07, "taker_buy_quote": 121.61256}, {"ts": 1767562260000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 2667.46, "quote_volume": 1085.79616, "trades": 19, "taker_buy_volume": 139.94, "taker_buy_quote": 57.09552}, {"ts": 1767562320000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 37799.34, "quote_volume": 15384.35601, "trades": 129, "taker_buy_volume": 16591.99, "taker_buy_quote": 6752.96456}, {"ts": 1767562380000, "open": 0.407, "high": 0.407, "low": 0.404, "close": 0.405, "volume": 205345.31, "quote_volume": 83277.70181, "trades": 231, "taker_buy_volume": 15503.64, "taker_buy_quote": 6291.13551}, {"ts": 1767562440000, "open": 0.405, "high": 0.406, "low": 0.404, "close": 0.406, "volume": 24127.65, "quote_volume": 9772.23815, "trades": 85, "taker_buy_volume": 17430.97, "taker_buy_quote": 7060.18124}, {"ts": 1767562500000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 31289.11, "quote_volume": 12703.37866, "trades": 28, "taker_buy_volume": 28946.61, "taker_buy_quote": 11752.32366}, {"ts": 1767562560000, "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 2780.02, "quote_volume": 1128.73488, "trades": 4, "taker_buy_volume": 46.76, "taker_buy_quote": 19.03132}, {"ts": 1767562620000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 24026.44, "quote_volume": 9778.91163, "trades": 35, "taker_buy_volume": 23270.48, "taker_buy_quote": 9471.23591}, {"ts": 1767562680000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 580.35, "quote_volume": 236.35997, "trades": 5, "taker_buy_volume": 157.52, "taker_buy_quote": 64.26816}, {"ts": 1767562740000, "open": 0.408, "high": 0.408, "low": 0.406, "close": 0.407, "volume": 87953.47, "quote_volume": 35742.02434, "trades": 134, "taker_buy_volume": 45409.06, "taker_buy_quote": 18437.82588}, {"ts": 1767562800000, "open": 0.406, "high": 0.406, "low": 0.404, "close": 0.405, "volume": 132320.25, "quote_volume": 53596.08571, "trades": 248, "taker_buy_volume": 43651.09, "taker_buy_quote": 17638.23352}, {"ts": 1767562860000, "open": 0.405, "high": 0.405, "low": 0.404, "close": 0.404, "volume": 4584.62, "quote_volume": 1852.70698, "trades": 34, "taker_buy_volume": 1047.18, "taker_buy_quote": 423.58122}, {"ts": 1767562920000, "open": 0.404, "high": 0.405, "low": 0.404, "close": 0.405, "volume": 4729.83, "quote_volume": 1910.98973, "trades": 17, "taker_buy_volume": 1804.57, "taker_buy_quote": 729.18469}, {"ts": 1767562980000, "open": 0.404, "high": 0.407, "low": 0.403, "close": 0.406, "volume": 282681.32, "quote_volume": 114654.96726, "trades": 283, "taker_buy_volume": 189480.3, "taker_buy_quote": 76824.99511}, {"ts": 1767563040000, "open": 0.405, "high": 0.406, "low": 0.405, "close": 0.405, "volume": 138916.68, "quote_volume": 56262.04822, "trades": 181, "taker_buy_volume": 34095.01, "taker_buy_quote": 13809.27187}, {"ts": 1767563100000, "open": 0.406, "high": 0.407, "low": 0.405, "close": 0.406, "volume": 44659.23, "quote_volume": 18131.59631, "trades": 84, "taker_buy_volume": 33149.53, "taker_buy_quote": 13458.78168}, {"ts": 1767563160000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 43050.07, "quote_volume": 17511.0406, "trades": 85, "taker_buy_volume": 25103.65, "taker_buy_quote": 10208.6569}, {"ts": 1767563220000, "open": 0.407, "high": 0.408, "low": 0.406, "close": 0.407, "volume": 115030.53, "quote_volume": 46817.19648, "trades": 135, "taker_buy_volume": 65364.33, "taker_buy_quote": 26603.58061}, {"ts": 1767563280000, "open": 0.407, "high": 0.408, "low": 0.406, "close": 0.407, "volume": 24270.41, "quote_volume": 9877.95043, "trades": 74, "taker_buy_volume": 20170.72, "taker_buy_quote": 8209.56788}, {"ts": 1767563340000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 61188.59, "quote_volume": 24929.33288, "trades": 95, "taker_buy_volume": 26407.68, "taker_buy_quote": 10773.50251}, {"ts": 1767563400000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 32022.93, "quote_volume": 13001.67325, "trades": 107, "taker_buy_volume": 14205.9, "taker_buy_quote": 5767.95907}, {"ts": 1767563460000, "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 76568.09, "quote_volume": 31093.12708, "trades": 137, "taker_buy_volume": 35518.17, "taker_buy_quote": 14426.85956}, {"ts": 1767563520000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 7095.19, "quote_volume": 2893.30211, "trades": 30, "taker_buy_volume": 7052.54, "taker_buy_quote": 2875.94356}, {"ts": 1767563580000, "open": 0.408, "high": 0.409, "low": 0.407, "close": 0.408, "volume": 40636.02, "quote_volume": 16580.79789, "trades": 51, "taker_buy_volume": 40214.08, "taker_buy_quote": 16408.75723}, {"ts": 1767563640000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 58547.42, "quote_volume": 23885.75203, "trades": 91, "taker_buy_volume": 23977.32, "taker_buy_quote": 9782.74656}, {"ts": 1767563700000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 3122.53, "quote_volume": 1276.97578, "trades": 17, "taker_buy_volume": 3004.72, "taker_buy_quote": 1228.9093}, {"ts": 1767563760000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 1430.35, "quote_volume": 584.93147, "trades": 7, "taker_buy_volume": 1348.67, "taker_buy_quote": 551.60603}, {"ts": 1767563820000, "open": 0.409, "high": 0.41, "low": 0.408, "close": 0.409, "volume": 163987.5, "quote_volume": 67070.7464, "trades": 172, "taker_buy_volume": 116848.88, "taker_buy_quote": 47792.29144}, {"ts": 1767563880000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 17100.25, "quote_volume": 6993.87971, "trades": 25, "taker_buy_volume": 16977.71, "taker_buy_quote": 6943.88339}, {"ts": 1767563940000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 31775.7, "quote_volume": 12996.2613, "trades": 22, "taker_buy_volume": 31775.7, "taker_buy_quote": 12996.2613}, {"ts": 1767564000000, "open": 0.409, "high": 0.409, "low": 0.406, "close": 0.406, "volume": 87012.03, "quote_volume": 35451.66972, "trades": 151, "taker_buy_volume": 6382.7, "taker_buy_quote": 2600.17088}, {"ts": 1767564060000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 91773.56, "quote_volume": 37351.83892, "trades": 181, "taker_buy_volume": 58690.25, "taker_buy_quote": 23886.93175}, {"ts": 1767564120000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 107863.41, "quote_volume": 44008.46284, "trades": 138, "taker_buy_volume": 53536.8, "taker_buy_quote": 21843.20596}, {"ts": 1767564180000, "open": 0.409, "high": 0.41, "low": 0.408, "close": 0.41, "volume": 78717.51, "quote_volume": 32213.00604, "trades": 197, "taker_buy_volume": 53981.19, "taker_buy_quote": 22085.31776}, {"ts": 1767564240000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 28149.67, "quote_volume": 11513.858, "trades": 112, "taker_buy_volume": 12463.44, "taker_buy_quote": 5098.18993}, {"ts": 1767564300000, "open": 0.41, "high": 0.411, "low": 0.409, "close": 0.411, "volume": 107557.25, "quote_volume": 44115.3229, "trades": 159, "taker_buy_volume": 58820.11, "taker_buy_quote": 24130.3034}, {"ts": 1767564360000, "open": 0.411, "high": 0.412, "low": 0.408, "close": 0.409, "volume": 116146.17, "quote_volume": 47674.07383, "trades": 178, "taker_buy_volume": 31317.54, "taker_buy_quote": 12871.24257}, {"ts": 1767564420000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 27625.65, "quote_volume": 11296.35405, "trades": 33, "taker_buy_volume": 25088.85, "taker_buy_quote": 10261.33965}, {"ts": 1767564480000, "open": 0.41, "high": 0.411, "low": 0.409, "close": 0.41, "volume": 154413.37, "quote_volume": 63372.68974, "trades": 187, "taker_buy_volume": 106921.6, "taker_buy_quote": 43870.97328}, {"ts": 1767564540000, "open": 0.411, "high": 0.411, "low": 0.409, "close": 0.41, "volume": 98104.05, "quote_volume": 40228.52906, "trades": 194, "taker_buy_volume": 64217.38, "taker_buy_quote": 26338.66882}, {"ts": 1767564600000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 15876.54, "quote_volume": 6509.3814, "trades": 38, "taker_buy_volume": 5060.85, "taker_buy_quote": 2074.9485}, {"ts": 1767564660000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 9971.92, "quote_volume": 4087.11429, "trades": 11, "taker_buy_volume": 8599.01, "taker_buy_quote": 3525.5941}, {"ts": 1767564720000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 12505.07, "quote_volume": 5127.35311, "trades": 52, "taker_buy_volume": 9704.22, "taker_buy_quote": 3979.00461}, {"ts": 1767564780000, "open": 0.41, "high": 0.411, "low": 0.406, "close": 0.407, "volume": 103245.59, "quote_volume": 42112.97795, "trades": 215, "taker_buy_volume": 25025.79, "taker_buy_quote": 10208.57047}, {"ts": 1767564840000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 66008.8, "quote_volume": 26865.65504, "trades": 164, "taker_buy_volume": 32664.34, "taker_buy_quote": 13294.45982}, {"ts": 1767564900000, "open": 0.407, "high": 0.408, "low": 0.405, "close": 0.406, "volume": 76018.75, "quote_volume": 30902.31888, "trades": 182, "taker_buy_volume": 38469.97, "taker_buy_quote": 15647.44121}, {"ts": 1767564960000, "open": 0.406, "high": 0.407, "low": 0.405, "close": 0.406, "volume": 103870.61, "quote_volume": 42169.59725, "trades": 107, "taker_buy_volume": 54979.37, "taker_buy_quote": 22321.79861}, {"ts": 1767565020000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 108694.41, "quote_volume": 44129.93046, "trades": 161, "taker_buy_volume": 28311.45, "taker_buy_quote": 11494.4487}, {"ts": 1767565080000, "open": 0.407, "high": 0.407, "low": 0.405, "close": 0.406, "volume": 35384.44, "quote_volume": 14365.78672, "trades": 39, "taker_buy_volume": 3369.95, "taker_buy_quote": 1368.42134}, {"ts": 1767565140000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 15347.32, "quote_volume": 6248.97341, "trades": 40, "taker_buy_volume": 14551.41, "taker_buy_quote": 5925.03804}, {"ts": 1767565200000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 19688.36, "quote_volume": 8042.62278, "trades": 63, "taker_buy_volume": 13657.23, "taker_buy_quote": 5576.03948}, {"ts": 1767565260000, "open": 0.409, "high": 0.411, "low": 0.409, "close": 0.409, "volume": 69916.23, "quote_volume": 28653.23959, "trades": 134, "taker_buy_volume": 51672.31, "taker_buy_quote": 21177.63934}, {"ts": 1767565320000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 91152.31, "quote_volume": 37369.65194, "trades": 44, "taker_buy_volume": 30068.0, "taker_buy_quote": 12327.88}, {"ts": 1767565380000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 71284.66, "quote_volume": 29225.18685, "trades": 68, "taker_buy_volume": 28226.5, "taker_buy_quote": 11572.865}, {"ts": 1767565440000, "open": 0.41, "high": 0.41, "low": 0.408, "close": 0.408, "volume": 21802.55, "quote_volume": 8917.15009, "trades": 98, "taker_buy_volume": 11546.29, "taker_buy_quote": 4722.45806}, {"ts": 1767565500000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 25742.84, "quote_volume": 10528.82156, "trades": 43, "taker_buy_volume": 5723.34, "taker_buy_quote": 2340.84606}, {"ts": 1767565560000, "open": 0.409, "high": 0.409, "low": 0.407, "close": 0.409, "volume": 69275.35, "quote_volume": 28277.16791, "trades": 160, "taker_buy_volume": 49684.63, "taker_buy_quote": 20273.37727}, {"ts": 1767565620000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 63067.96, "quote_volume": 25795.36581, "trades": 170, "taker_buy_volume": 25869.61, "taker_buy_quote": 10581.24066}, {"ts": 1767565680000, "open": 0.41, "high": 0.411, "low": 0.409, "close": 0.411, "volume": 2212.91, "quote_volume": 906.63164, "trades": 28, "taker_buy_volume": 1533.13, "taker_buy_quote": 628.60162}, {"ts": 1767565740000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 1465.94, "quote_volume": 601.92128, "trades": 8, "taker_buy_volume": 885.88, "taker_buy_quote": 364.09668}, {"ts": 1767565800000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 3165.37, "quote_volume": 1299.33438, "trades": 14, "taker_buy_volume": 1532.68, "taker_buy_quote": 629.93148}, {"ts": 1767565860000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 28736.93, "quote_volume": 11783.28114, "trades": 77, "taker_buy_volume": 3745.42, "taker_buy_quote": 1536.76204}, {"ts": 1767565920000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 5079.72, "quote_volume": 2081.52054, "trades": 44, "taker_buy_volume": 2929.2, "taker_buy_quote": 1200.972}, {"ts": 1767565980000, "open": 0.41, "high": 0.41, "low": 0.408, "close": 0.409, "volume": 124650.68, "quote_volume": 50983.65012, "trades": 215, "taker_buy_volume": 78609.44, "taker_buy_quote": 32152.79789}, {"ts": 1767566040000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 42177.0, "quote_volume": 17250.44164, "trades": 35, "taker_buy_volume": 39501.76, "taker_buy_quote": 16156.26848}, {"ts": 1767566100000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 29798.92, "quote_volume": 12186.99279, "trades": 22, "taker_buy_volume": 37.4, "taker_buy_quote": 15.2966}, {"ts": 1767566160000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 228391.67, "quote_volume": 93575.33068, "trades": 196, "taker_buy_volume": 110380.23, "taker_buy_quote": 45231.49327}, {"ts": 1767566220000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 59120.5, "quote_volume": 24180.42158, "trades": 111, "taker_buy_volume": 21086.55, "taker_buy_quote": 8624.53603}, {"ts": 1767566280000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 1890.55, "quote_volume": 772.73123, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767566340000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 2077.85, "quote_volume": 847.78116, "trades": 2, "taker_buy_volume": 18.36, "taker_buy_quote": 7.50924}, {"ts": 1767566400000, "open": 0.408, "high": 0.409, "low": 0.407, "close": 0.408, "volume": 181035.6, "quote_volume": 73860.64933, "trades": 149, "taker_buy_volume": 24737.82, "taker_buy_quote": 10093.11053}, {"ts": 1767566460000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 56042.28, "quote_volume": 22864.38654, "trades": 44, "taker_buy_volume": 49864.77, "taker_buy_quote": 20344.82616}, {"ts": 1767566520000, "open": 0.408, "high": 0.408, "low": 0.408, "close": 0.408, "volume": 18.4, "quote_volume": 7.5072, "trades": 1, "taker_buy_volume": 18.4, "taker_buy_quote": 7.5072}, {"ts": 1767566580000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 29084.84, "quote_volume": 11839.01432, "trades": 57, "taker_buy_volume": 5131.77, "taker_buy_quote": 2090.11483}, {"ts": 1767566640000, "open": 0.407, "high": 0.408, "low": 0.406, "close": 0.407, "volume": 39733.32, "quote_volume": 16155.20294, "trades": 37, "taker_buy_volume": 13491.47, "taker_buy_quote": 5491.20373}, {"ts": 1767566700000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 1804.4, "quote_volume": 735.48961, "trades": 6, "taker_buy_volume": 1098.81, "taker_buy_quote": 448.31448}, {"ts": 1767566760000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 2857.42, "quote_volume": 1163.3484, "trades": 36, "taker_buy_volume": 386.2, "taker_buy_quote": 157.56186}, {"ts": 1767566820000, "open": 0.408, "high": 0.409, "low": 0.407, "close": 0.409, "volume": 17017.28, "quote_volume": 6943.16521, "trades": 70, "taker_buy_volume": 16647.73, "taker_buy_quote": 6792.56638}, {"ts": 1767566880000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 230.34, "quote_volume": 94.02447, "trades": 4, "taker_buy_volume": 45.75, "taker_buy_quote": 18.71175}, {"ts": 1767566940000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 2681.37, "quote_volume": 1096.65578, "trades": 9, "taker_buy_volume": 2656.82, "taker_buy_quote": 1086.63938}, {"ts": 1767567000000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 21886.62, "quote_volume": 8929.82408, "trades": 75, "taker_buy_volume": 101.48, "taker_buy_quote": 41.48696}, {"ts": 1767567060000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 2958.98, "quote_volume": 1206.5412, "trades": 8, "taker_buy_volume": 2236.34, "taker_buy_quote": 912.42672}, {"ts": 1767567120000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 14327.92, "quote_volume": 5832.49419, "trades": 74, "taker_buy_volume": 6362.63, "taker_buy_quote": 2590.62116}, {"ts": 1767567180000, "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 17153.69, "quote_volume": 6979.56203, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767567240000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 23082.22, "quote_volume": 9392.22281, "trades": 39, "taker_buy_volume": 16522.26, "taker_buy_quote": 6724.55982}, {"ts": 1767567300000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 309.99, "quote_volume": 126.25066, "trades": 7, "taker_buy_volume": 84.73, "taker_buy_quote": 34.56984}, {"ts": 1767567360000, "open": 0.408, "high": 0.408, "low": 0.408, "close": 0.408, "volume": 13601.15, "quote_volume": 5549.2692, "trades": 26, "taker_buy_volume": 11958.62, "taker_buy_quote": 4879.11696}, {"ts": 1767567420000, "open": 0.409, "high": 0.409, "low": 0.407, "close": 0.407, "volume": 40260.74, "quote_volume": 16450.61175, "trades": 95, "taker_buy_volume": 11375.78, "taker_buy_quote": 4648.8717}, {"ts": 1767567480000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 21093.98, "quote_volume": 8605.56384, "trades": 26, "taker_buy_volume": 20313.98, "taker_buy_quote": 8288.10384}, {"ts": 1767567540000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 4354.28, "quote_volume": 1776.37237, "trades": 50, "taker_buy_volume": 1528.97, "taker_buy_quote": 623.81976}, {"ts": 1767567600000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 2464.53, "quote_volume": 1007.63958, "trades": 35, "taker_buy_volume": 1728.16, "taker_buy_quote": 706.46425}, {"ts": 1767567660000, "open": 0.41, "high": 0.412, "low": 0.409, "close": 0.411, "volume": 106186.08, "quote_volume": 43605.86152, "trades": 130, "taker_buy_volume": 46854.78, "taker_buy_quote": 19243.9365}, {"ts": 1767567720000, "open": 0.412, "high": 0.412, "low": 0.41, "close": 0.411, "volume": 156067.85, "quote_volume": 64229.17531, "trades": 279, "taker_buy_volume": 95406.16, "taker_buy_quote": 39258.36245}, {"ts": 1767567780000, "open": 0.411, "high": 0.412, "low": 0.41, "close": 0.411, "volume": 23725.27, "quote_volume": 9747.45708, "trades": 106, "taker_buy_volume": 12730.58, "taker_buy_quote": 5232.29726}, {"ts": 1767567840000, "open": 0.412, "high": 0.412, "low": 0.41, "close": 0.411, "volume": 63978.83, "quote_volume": 26295.5232, "trades": 61, "taker_buy_volume": 52981.06, "taker_buy_quote": 21775.459}, {"ts": 1767567900000, "open": 0.411, "high": 0.412, "low": 0.41, "close": 0.411, "volume": 28117.33, "quote_volume": 11562.62397, "trades": 47, "taker_buy_volume": 8842.76, "taker_buy_quote": 3641.01093}, {"ts": 1767567960000, "open": 0.411, "high": 0.412, "low": 0.41, "close": 0.411, "volume": 3921.32, "quote_volume": 1611.54437, "trades": 28, "taker_buy_volume": 1692.06, "taker_buy_quote": 695.48289}, {"ts": 1767568020000, "open": 0.411, "high": 0.412, "low": 0.41, "close": 0.411, "volume": 76305.38, "quote_volume": 31362.86546, "trades": 130, "taker_buy_volume": 37259.54, "taker_buy_quote": 15315.44558}, {"ts": 1767568080000, "open": 0.411, "high": 0.412, "low": 0.41, "close": 0.411, "volume": 16541.4, "quote_volume": 6800.07437, "trades": 116, "taker_buy_volume": 2340.2, "taker_buy_quote": 963.59117}, {"ts": 1767568140000, "open": 0.411, "high": 0.412, "low": 0.41, "close": 0.41, "volume": 45774.0, "quote_volume": 18800.44592, "trades": 120, "taker_buy_volume": 11011.4, "taker_buy_quote": 4522.62415}, {"ts": 1767568200000, "open": 0.41, "high": 0.411, "low": 0.409, "close": 0.409, "volume": 46428.59, "quote_volume": 19036.31099, "trades": 98, "taker_buy_volume": 23057.71, "taker_buy_quote": 9454.46402}, {"ts": 1767568260000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 3016.09, "quote_volume": 1235.62231, "trades": 16, "taker_buy_volume": 2041.5, "taker_buy_quote": 837.015}, {"ts": 1767568320000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 101186.75, "quote_volume": 41501.51206, "trades": 89, "taker_buy_volume": 64330.12, "taker_buy_quote": 26390.29376}, {"ts": 1767568380000, "open": 0.41, "high": 0.41, "low": 0.408, "close": 0.408, "volume": 22978.85, "quote_volume": 9397.59381, "trades": 102, "taker_buy_volume": 681.01, "taker_buy_quote": 278.55136}, {"ts": 1767568440000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 32289.0, "quote_volume": 13142.90867, "trades": 168, "taker_buy_volume": 18447.43, "taker_buy_quote": 7509.38968}, {"ts": 1767568500000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 20253.18, "quote_volume": 8263.61898, "trades": 71, "taker_buy_volume": 10898.27, "taker_buy_quote": 4446.8157}, {"ts": 1767568560000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 83382.07, "quote_volume": 33965.40916, "trades": 148, "taker_buy_volume": 43915.27, "taker_buy_quote": 17881.61373}, {"ts": 1767568620000, "open": 0.408, "high": 0.409, "low": 0.407, "close": 0.408, "volume": 36330.27, "quote_volume": 14822.60698, "trades": 75, "taker_buy_volume": 11700.0, "taker_buy_quote": 4773.64785}, {"ts": 1767568680000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 72151.18, "quote_volume": 29438.57254, "trades": 102, "taker_buy_volume": 19910.37, "taker_buy_quote": 8124.32206}, {"ts": 1767568740000, "open": 0.408, "high": 0.409, "low": 0.407, "close": 0.408, "volume": 5645.86, "quote_volume": 2303.46482, "trades": 22, "taker_buy_volume": 5486.9, "taker_buy_quote": 2238.7552}, {"ts": 1767568800000, "open": 0.409, "high": 0.409, "low": 0.407, "close": 0.408, "volume": 44170.81, "quote_volume": 18022.32677, "trades": 82, "taker_buy_volume": 33757.0, "taker_buy_quote": 13773.81526}, {"ts": 1767568860000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 88525.13, "quote_volume": 36191.13253, "trades": 132, "taker_buy_volume": 24834.1, "taker_buy_quote": 10156.81108}, {"ts": 1767568920000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 14407.51, "quote_volume": 5891.02832, "trades": 52, "taker_buy_volume": 506.4, "taker_buy_quote": 207.1176}, {"ts": 1767568980000, "open": 0.409, "high": 0.41, "low": 0.408, "close": 0.409, "volume": 21715.25, "quote_volume": 8881.1836, "trades": 30, "taker_buy_volume": 20663.05, "taker_buy_quote": 8451.20581}, {"ts": 1767569040000, "open": 0.41, "high": 0.41, "low": 0.408, "close": 0.409, "volume": 14448.22, "quote_volume": 5910.74133, "trades": 84, "taker_buy_volume": 8704.99, "taker_buy_quote": 3563.61922}, {"ts": 1767569100000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 3304.4, "quote_volume": 1348.68788, "trades": 10, "taker_buy_volume": 492.68, "taker_buy_quote": 201.50612}, {"ts": 1767569160000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 633.53, "quote_volume": 258.9402, "trades": 5, "taker_buy_volume": 459.96, "taker_buy_quote": 188.12364}, {"ts": 1767569220000, "open": 0.408, "high": 0.409, "low": 0.407, "close": 0.408, "volume": 2972.59, "quote_volume": 1212.69574, "trades": 27, "taker_buy_volume": 215.64, "taker_buy_quote": 87.99948}, {"ts": 1767569280000, "open": 0.408, "high": 0.408, "low": 0.406, "close": 0.408, "volume": 56115.84, "quote_volume": 22865.88074, "trades": 89, "taker_buy_volume": 47833.23, "taker_buy_quote": 19495.64246}, {"ts": 1767569340000, "open": 0.407, "high": 0.408, "low": 0.406, "close": 0.408, "volume": 51320.74, "quote_volume": 20888.94171, "trades": 120, "taker_buy_volume": 32793.07, "taker_buy_quote": 13349.37952}, {"ts": 1767569400000, "open": 0.407, "high": 0.409, "low": 0.406, "close": 0.407, "volume": 139222.95, "quote_volume": 56762.0788, "trades": 133, "taker_buy_volume": 94113.8, "taker_buy_quote": 38358.42924}, {"ts": 1767569460000, "open": 0.408, "high": 0.408, "low": 0.406, "close": 0.406, "volume": 28396.62, "quote_volume": 11562.6079, "trades": 57, "taker_buy_volume": 6619.01, "taker_buy_quote": 2700.33595}, {"ts": 1767569520000, "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 2241.78, "quote_volume": 910.65647, "trades": 9, "taker_buy_volume": 493.79, "taker_buy_quote": 200.97253}, {"ts": 1767569580000, "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 586.21, "quote_volume": 238.48918, "trades": 8, "taker_buy_volume": 487.92, "taker_buy_quote": 198.58344}, {"ts": 1767569640000, "open": 0.406, "high": 0.408, "low": 0.406, "close": 0.408, "volume": 43255.63, "quote_volume": 17606.02817, "trades": 60, "taker_buy_volume": 38759.96, "taker_buy_quote": 15780.77194}, {"ts": 1767569700000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 112217.91, "quote_volume": 45814.04816, "trades": 127, "taker_buy_volume": 95750.6, "taker_buy_quote": 39082.07473}, {"ts": 1767569760000, "open": 0.408, "high": 0.408, "low": 0.408, "close": 0.408, "volume": 30957.46, "quote_volume": 12630.64368, "trades": 113, "taker_buy_volume": 17698.19, "taker_buy_quote": 7220.86152}, {"ts": 1767569820000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 293.02, "quote_volume": 119.49124, "trades": 6, "taker_buy_volume": 232.1, "taker_buy_quote": 94.6968}, {"ts": 1767569880000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 25833.92, "quote_volume": 10514.42384, "trades": 11, "taker_buy_volume": 18.4, "taker_buy_quote": 7.5072}, {"ts": 1767569940000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 21708.95, "quote_volume": 8835.56105, "trades": 105, "taker_buy_volume": 9188.21, "taker_buy_quote": 3739.61987}, {"ts": 1767570000000, "open": 0.408, "high": 0.408, "low": 0.408, "close": 0.408, "volume": 267135.55, "quote_volume": 108991.3044, "trades": 221, "taker_buy_volume": 177286.36, "taker_buy_quote": 72332.83488}, {"ts": 1767570060000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 10657.82, "quote_volume": 4337.73274, "trades": 81, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767570120000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 939.12, "quote_volume": 382.22184, "trades": 3, "taker_buy_volume": 939.12, "taker_buy_quote": 382.22184}, {"ts": 1767570180000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 27641.37, "quote_volume": 11247.33277, "trades": 64, "taker_buy_volume": 24936.55, "taker_buy_quote": 10149.17585}, {"ts": 1767570240000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 661.22, "quote_volume": 268.4777, "trades": 3, "taker_buy_volume": 22.38, "taker_buy_quote": 9.10866}, {"ts": 1767570300000, "open": 0.406, "high": 0.407, "low": 0.405, "close": 0.406, "volume": 198230.05, "quote_volume": 80472.33405, "trades": 326, "taker_buy_volume": 79872.25, "taker_buy_quote": 32429.29416}, {"ts": 1767570360000, "open": 0.405, "high": 0.406, "low": 0.404, "close": 0.405, "volume": 150328.5, "quote_volume": 60872.94929, "trades": 239, "taker_buy_volume": 87930.82, "taker_buy_quote": 35612.40321}, {"ts": 1767570420000, "open": 0.405, "high": 0.405, "low": 0.404, "close": 0.404, "volume": 70777.11, "quote_volume": 28640.22958, "trades": 127, "taker_buy_volume": 41994.14, "taker_buy_quote": 17007.6267}, {"ts": 1767570480000, "open": 0.404, "high": 0.404, "low": 0.403, "close": 0.404, "volume": 49038.56, "quote_volume": 19806.46098, "trades": 144, "taker_buy_volume": 31882.87, "taker_buy_quote": 12880.67948}, {"ts": 1767570540000, "open": 0.404, "high": 0.404, "low": 0.403, "close": 0.404, "volume": 10894.25, "quote_volume": 4400.15524, "trades": 51, "taker_buy_volume": 6794.51, "taker_buy_quote": 2744.98204}, {"ts": 1767570600000, "open": 0.404, "high": 0.406, "low": 0.404, "close": 0.405, "volume": 80311.16, "quote_volume": 32510.79843, "trades": 147, "taker_buy_volume": 60837.87, "taker_buy_quote": 24641.93523}, {"ts": 1767570660000, "open": 0.405, "high": 0.405, "low": 0.404, "close": 0.404, "volume": 18243.61, "quote_volume": 7388.62161, "trades": 40, "taker_buy_volume": 11210.84, "taker_buy_quote": 4540.3902}, {"ts": 1767570720000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 85679.61, "quote_volume": 34614.56244, "trades": 112, "taker_buy_volume": 40743.76, "taker_buy_quote": 16460.47904}, {"ts": 1767570780000, "open": 0.404, "high": 0.405, "low": 0.404, "close": 0.405, "volume": 460.88, "quote_volume": 186.39442, "trades": 6, "taker_buy_volume": 198.9, "taker_buy_quote": 80.5545}, {"ts": 1767570840000, "open": 0.404, "high": 0.405, "low": 0.404, "close": 0.404, "volume": 75928.88, "quote_volume": 30751.06184, "trades": 142, "taker_buy_volume": 46495.35, "taker_buy_quote": 18830.61675}, {"ts": 1767570900000, "open": 0.404, "high": 0.405, "low": 0.404, "close": 0.405, "volume": 6345.65, "quote_volume": 2569.59895, "trades": 16, "taker_buy_volume": 5956.35, "taker_buy_quote": 2412.32175}, {"ts": 1767570960000, "open": 0.404, "high": 0.406, "low": 0.404, "close": 0.406, "volume": 26186.06, "quote_volume": 10605.31351, "trades": 19, "taker_buy_volume": 23823.5, "taker_buy_quote": 9648.54585}, {"ts": 1767571020000, "open": 0.405, "high": 0.406, "low": 0.404, "close": 0.405, "volume": 30140.95, "quote_volume": 12207.13132, "trades": 133, "taker_buy_volume": 6066.59, "taker_buy_quote": 2457.03775}, {"ts": 1767571080000, "open": 0.405, "high": 0.407, "low": 0.405, "close": 0.407, "volume": 29463.88, "quote_volume": 11961.35711, "trades": 34, "taker_buy_volume": 26605.82, "taker_buy_quote": 10801.98142}, {"ts": 1767571140000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 21552.05, "quote_volume": 8750.15075, "trades": 14, "taker_buy_volume": 18.45, "taker_buy_quote": 7.50915}, {"ts": 1767571200000, "open": 0.406, "high": 0.406, "low": 0.405, "close": 0.405, "volume": 4101.09, "quote_volume": 1663.05137, "trades": 58, "taker_buy_volume": 1125.28, "taker_buy_quote": 456.20792}, {"ts": 1767571260000, "open": 0.405, "high": 0.41, "low": 0.405, "close": 0.407, "volume": 385317.72, "quote_volume": 157026.66585, "trades": 513, "taker_buy_volume": 225733.67, "taker_buy_quote": 92007.57331}, {"ts": 1767571320000, "open": 0.408, "high": 0.409, "low": 0.407, "close": 0.408, "volume": 42295.29, "quote_volume": 17256.73129, "trades": 201, "taker_buy_volume": 24516.19, "taker_buy_quote": 10003.17448}, {"ts": 1767571380000, "open": 0.409, "high": 0.41, "low": 0.407, "close": 0.407, "volume": 83770.61, "quote_volume": 34209.82909, "trades": 188, "taker_buy_volume": 34888.47, "taker_buy_quote": 14260.69737}, {"ts": 1767571440000, "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 147453.78, "quote_volume": 59985.03543, "trades": 266, "taker_buy_volume": 58848.78, "taker_buy_quote": 23938.55626}, {"ts": 1767571500000, "open": 0.405, "high": 0.405, "low": 0.403, "close": 0.403, "volume": 399943.32, "quote_volume": 161699.21688, "trades": 337, "taker_buy_volume": 136851.16, "taker_buy_quote": 55298.69863}, {"ts": 1767571560000, "open": 0.403, "high": 0.404, "low": 0.401, "close": 0.403, "volume": 280827.91, "quote_volume": 113086.08261, "trades": 438, "taker_buy_volume": 126112.5, "taker_buy_quote": 50797.78187}, {"ts": 1767571620000, "open": 0.403, "high": 0.403, "low": 0.402, "close": 0.403, "volume": 243215.01, "quote_volume": 97778.55782, "trades": 236, "taker_buy_volume": 135256.14, "taker_buy_quote": 54379.09208}, {"ts": 1767571680000, "open": 0.402, "high": 0.403, "low": 0.4, "close": 0.402, "volume": 61309.96, "quote_volume": 24627.06496, "trades": 321, "taker_buy_volume": 38412.99, "taker_buy_quote": 15436.62297}, {"ts": 1767571740000, "open": 0.401, "high": 0.402, "low": 0.4, "close": 0.402, "volume": 80559.95, "quote_volume": 32303.19428, "trades": 198, "taker_buy_volume": 9465.94, "taker_buy_quote": 3796.01946}, {"ts": 1767571800000, "open": 0.401, "high": 0.402, "low": 0.4, "close": 0.401, "volume": 51103.14, "quote_volume": 20492.21714, "trades": 122, "taker_buy_volume": 18729.57, "taker_buy_quote": 7510.59792}, {"ts": 1767571860000, "open": 0.401, "high": 0.401, "low": 0.4, "close": 0.4, "volume": 39823.88, "quote_volume": 15948.1716, "trades": 83, "taker_buy_volume": 3987.72, "taker_buy_quote": 1599.07572}, {"ts": 1767571920000, "open": 0.4, "high": 0.402, "low": 0.4, "close": 0.402, "volume": 21531.38, "quote_volume": 8634.64203, "trades": 62, "taker_buy_volume": 13784.02, "taker_buy_quote": 5528.14605}, {"ts": 1767571980000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 25310.77, "quote_volume": 10170.47171, "trades": 53, "taker_buy_volume": 12046.06, "taker_buy_quote": 4842.51612}, {"ts": 1767572040000, "open": 0.402, "high": 0.402, "low": 0.4, "close": 0.4, "volume": 125122.72, "quote_volume": 50179.18551, "trades": 195, "taker_buy_volume": 71372.93, "taker_buy_quote": 28626.55488}, {"ts": 1767572100000, "open": 0.401, "high": 0.402, "low": 0.398, "close": 0.4, "volume": 673336.6, "quote_volume": 268853.04549, "trades": 496, "taker_buy_volume": 178420.87, "taker_buy_quote": 71260.43984}, {"ts": 1767572160000, "open": 0.399, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 99486.27, "quote_volume": 39749.53397, "trades": 220, "taker_buy_volume": 44107.85, "taker_buy_quote": 17624.87954}, {"ts": 1767572220000, "open": 0.4, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 47808.86, "quote_volume": 19119.11864, "trades": 72, "taker_buy_volume": 13866.06, "taker_buy_quote": 5546.424}, {"ts": 1767572280000, "open": 0.399, "high": 0.401, "low": 0.399, "close": 0.399, "volume": 140704.37, "quote_volume": 56212.20022, "trades": 306, "taker_buy_volume": 42697.63, "taker_buy_quote": 17080.15735}, {"ts": 1767572340000, "open": 0.4, "high": 0.401, "low": 0.399, "close": 0.399, "volume": 61666.78, "quote_volume": 24666.2021, "trades": 138, "taker_buy_volume": 26717.7, "taker_buy_quote": 10687.61585}, {"ts": 1767572400000, "open": 0.399, "high": 0.4, "low": 0.397, "close": 0.397, "volume": 208782.87, "quote_volume": 83155.09423, "trades": 386, "taker_buy_volume": 112088.24, "taker_buy_quote": 44665.04272}, {"ts": 1767572460000, "open": 0.397, "high": 0.399, "low": 0.397, "close": 0.398, "volume": 105018.97, "quote_volume": 41798.41501, "trades": 251, "taker_buy_volume": 44144.38, "taker_buy_quote": 17570.57546}, {"ts": 1767572520000, "open": 0.398, "high": 0.399, "low": 0.397, "close": 0.397, "volume": 71330.3, "quote_volume": 28354.64405, "trades": 247, "taker_buy_volume": 45635.67, "taker_buy_quote": 18143.44569}, {"ts": 1767572580000, "open": 0.397, "high": 0.397, "low": 0.395, "close": 0.396, "volume": 250165.2, "quote_volume": 99070.67397, "trades": 328, "taker_buy_volume": 107338.42, "taker_buy_quote": 42527.5792}, {"ts": 1767572640000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 68430.46, "quote_volume": 27089.71139, "trades": 82, "taker_buy_volume": 7609.53, "taker_buy_quote": 3013.37388}, {"ts": 1767572700000, "open": 0.396, "high": 0.397, "low": 0.395, "close": 0.395, "volume": 22050.04, "quote_volume": 8730.00422, "trades": 119, "taker_buy_volume": 11059.71, "taker_buy_quote": 4379.6905}, {"ts": 1767572760000, "open": 0.395, "high": 0.397, "low": 0.395, "close": 0.395, "volume": 189316.82, "quote_volume": 74947.15053, "trades": 269, "taker_buy_volume": 78653.63, "taker_buy_quote": 31146.86265}, {"ts": 1767572820000, "open": 0.396, "high": 0.397, "low": 0.395, "close": 0.397, "volume": 205023.24, "quote_volume": 81108.74945, "trades": 262, "taker_buy_volume": 92043.18, "taker_buy_quote": 36398.60518}, {"ts": 1767572880000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 64479.88, "quote_volume": 25546.74096, "trades": 155, "taker_buy_volume": 23315.36, "taker_buy_quote": 9245.59104}, {"ts": 1767572940000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 28327.79, "quote_volume": 11246.11131, "trades": 56, "taker_buy_volume": 23980.43, "taker_buy_quote": 9520.23071}, {"ts": 1767573000000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 92988.71, "quote_volume": 36823.52916, "trades": 156, "taker_buy_volume": 29660.36, "taker_buy_quote": 11745.50256}, {"ts": 1767573060000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 111618.72, "quote_volume": 44201.14362, "trades": 171, "taker_buy_volume": 65804.59, "taker_buy_quote": 26058.74814}, {"ts": 1767573120000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 24254.41, "quote_volume": 9604.83336, "trades": 106, "taker_buy_volume": 5947.03, "taker_buy_quote": 2355.11088}, {"ts": 1767573180000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 35333.15, "quote_volume": 13987.76918, "trades": 77, "taker_buy_volume": 10508.42, "taker_buy_quote": 4161.33432}, {"ts": 1767573240000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 1632.49, "quote_volume": 646.25665, "trades": 4, "taker_buy_volume": 1423.1, "taker_buy_quote": 563.5476}, {"ts": 1767573300000, "open": 0.395, "high": 0.397, "low": 0.395, "close": 0.396, "volume": 22065.91, "quote_volume": 8732.54333, "trades": 94, "taker_buy_volume": 2628.22, "taker_buy_quote": 1040.83865}, {"ts": 1767573360000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 30711.32, "quote_volume": 12161.80771, "trades": 161, "taker_buy_volume": 6851.74, "taker_buy_quote": 2713.41403}, {"ts": 1767573420000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 13126.16, "quote_volume": 5198.9621, "trades": 36, "taker_buy_volume": 12035.39, "taker_buy_quote": 4767.01718}, {"ts": 1767573480000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 127466.37, "quote_volume": 50476.9421, "trades": 142, "taker_buy_volume": 34810.46, "taker_buy_quote": 13785.20174}, {"ts": 1767573540000, "open": 0.396, "high": 0.397, "low": 0.395, "close": 0.395, "volume": 15344.91, "quote_volume": 6075.57481, "trades": 46, "taker_buy_volume": 2351.56, "taker_buy_quote": 931.27558}, {"ts": 1767573600000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 15596.05, "quote_volume": 6163.57344, "trades": 28, "taker_buy_volume": 281.45, "taker_buy_quote": 111.4542}, {"ts": 1767573660000, "open": 0.396, "high": 0.396, "low": 0.394, "close": 0.395, "volume": 51662.65, "quote_volume": 20405.97796, "trades": 114, "taker_buy_volume": 5495.44, "taker_buy_quote": 2172.0493}, {"ts": 1767573720000, "open": 0.395, "high": 0.397, "low": 0.395, "close": 0.397, "volume": 29367.85, "quote_volume": 11632.13338, "trades": 32, "taker_buy_volume": 25143.58, "taker_buy_quote": 9963.54673}, {"ts": 1767573780000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 77.06, "quote_volume": 30.59282, "trades": 1, "taker_buy_volume": 77.06, "taker_buy_quote": 30.59282}, {"ts": 1767573840000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 53729.41, "quote_volume": 21287.70258, "trades": 123, "taker_buy_volume": 20462.41, "taker_buy_quote": 8113.97058}, {"ts": 1767573900000, "open": 0.396, "high": 0.398, "low": 0.396, "close": 0.397, "volume": 157267.09, "quote_volume": 62442.70127, "trades": 252, "taker_buy_volume": 80534.22, "taker_buy_quote": 31980.00752}, {"ts": 1767573960000, "open": 0.397, "high": 0.398, "low": 0.396, "close": 0.398, "volume": 48650.96, "quote_volume": 19310.78715, "trades": 120, "taker_buy_volume": 43684.49, "taker_buy_quote": 17343.4131}, {"ts": 1767574020000, "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 32373.93, "quote_volume": 12887.98428, "trades": 84, "taker_buy_volume": 21801.21, "taker_buy_quote": 8680.04172}, {"ts": 1767574080000, "open": 0.398, "high": 0.4, "low": 0.398, "close": 0.4, "volume": 304092.37, "quote_volume": 121439.5883, "trades": 348, "taker_buy_volume": 137076.3, "taker_buy_quote": 54759.6647}, {"ts": 1767574140000, "open": 0.4, "high": 0.402, "low": 0.4, "close": 0.401, "volume": 154985.53, "quote_volume": 62055.3897, "trades": 306, "taker_buy_volume": 75741.7, "taker_buy_quote": 30308.67904}, {"ts": 1767574200000, "open": 0.401, "high": 0.402, "low": 0.4, "close": 0.4, "volume": 60672.11, "quote_volume": 24329.65186, "trades": 93, "taker_buy_volume": 21507.44, "taker_buy_quote": 8624.68344}, {"ts": 1767574260000, "open": 0.4, "high": 0.401, "low": 0.399, "close": 0.4, "volume": 32143.16, "quote_volume": 12857.66408, "trades": 128, "taker_buy_volume": 20094.41, "taker_buy_quote": 8038.26479}, {"ts": 1767574320000, "open": 0.4, "high": 0.4, "low": 0.399, "close": 0.399, "volume": 29580.97, "quote_volume": 11802.93202, "trades": 111, "taker_buy_volume": 4234.11, "taker_buy_quote": 1689.53488}, {"ts": 1767574380000, "open": 0.4, "high": 0.4, "low": 0.399, "close": 0.399, "volume": 299.37, "quote_volume": 119.71157, "trades": 8, "taker_buy_volume": 262.94, "taker_buy_quote": 105.176}, {"ts": 1767574440000, "open": 0.4, "high": 0.4, "low": 0.398, "close": 0.398, "volume": 177559.24, "quote_volume": 70745.3909, "trades": 276, "taker_buy_volume": 79481.64, "taker_buy_quote": 31641.75302}, {"ts": 1767574500000, "open": 0.399, "high": 0.399, "low": 0.397, "close": 0.398, "volume": 23038.78, "quote_volume": 9168.91925, "trades": 81, "taker_buy_volume": 2087.35, "taker_buy_quote": 832.74926}, {"ts": 1767574560000, "open": 0.398, "high": 0.399, "low": 0.397, "close": 0.399, "volume": 12444.54, "quote_volume": 4953.66889, "trades": 39, "taker_buy_volume": 10648.76, "taker_buy_quote": 4239.24845}, {"ts": 1767574620000, "open": 0.398, "high": 0.4, "low": 0.398, "close": 0.399, "volume": 52749.39, "quote_volume": 21048.06986, "trades": 66, "taker_buy_volume": 11406.94, "taker_buy_quote": 4552.47366}, {"ts": 1767574680000, "open": 0.399, "high": 0.4, "low": 0.398, "close": 0.399, "volume": 137131.47, "quote_volume": 54738.71622, "trades": 246, "taker_buy_volume": 94754.2, "taker_buy_quote": 37834.15921}, {"ts": 1767574740000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 218.99, "quote_volume": 87.15802, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767574800000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 33156.35, "quote_volume": 13171.22133, "trades": 73, "taker_buy_volume": 1505.84, "taker_buy_quote": 599.32432}, {"ts": 1767574860000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 100337.79, "quote_volume": 39932.47128, "trades": 127, "taker_buy_volume": 60669.78, "taker_buy_quote": 24146.57244}, {"ts": 1767574920000, "open": 0.398, "high": 0.4, "low": 0.398, "close": 0.4, "volume": 38149.26, "quote_volume": 15215.51705, "trades": 98, "taker_buy_volume": 35273.8, "taker_buy_quote": 14065.33305}, {"ts": 1767574980000, "open": 0.4, "high": 0.401, "low": 0.399, "close": 0.399, "volume": 23231.7, "quote_volume": 9283.95329, "trades": 42, "taker_buy_volume": 13185.7, "taker_buy_quote": 5274.92882}, {"ts": 1767575040000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 68745.6, "quote_volume": 27498.24, "trades": 77, "taker_buy_volume": 38847.13, "taker_buy_quote": 15538.852}, {"ts": 1767575100000, "open": 0.399, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 20110.74, "quote_volume": 8024.30926, "trades": 65, "taker_buy_volume": 7510.71, "taker_buy_quote": 2996.89729}, {"ts": 1767575160000, "open": 0.399, "high": 0.401, "low": 0.399, "close": 0.4, "volume": 48456.44, "quote_volume": 19382.81001, "trades": 81, "taker_buy_volume": 25195.78, "taker_buy_quote": 10078.57271}, {"ts": 1767575220000, "open": 0.4, "high": 0.404, "low": 0.4, "close": 0.401, "volume": 110141.41, "quote_volume": 44307.13836, "trades": 402, "taker_buy_volume": 76171.44, "taker_buy_quote": 30647.89194}, {"ts": 1767575280000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 77305.8, "quote_volume": 31073.3432, "trades": 147, "taker_buy_volume": 42062.3, "taker_buy_quote": 16909.0446}, {"ts": 1767575340000, "open": 0.401, "high": 0.402, "low": 0.4, "close": 0.401, "volume": 127157.44, "quote_volume": 50991.13565, "trades": 227, "taker_buy_volume": 61780.09, "taker_buy_quote": 24774.91642}, {"ts": 1767575400000, "open": 0.402, "high": 0.402, "low": 0.399, "close": 0.399, "volume": 42473.91, "quote_volume": 17006.77869, "trades": 99, "taker_buy_volume": 19991.92, "taker_buy_quote": 8016.94675}, {"ts": 1767575460000, "open": 0.4, "high": 0.401, "low": 0.399, "close": 0.399, "volume": 73708.43, "quote_volume": 29499.59084, "trades": 113, "taker_buy_volume": 32952.41, "taker_buy_quote": 13197.50011}, {"ts": 1767575520000, "open": 0.399, "high": 0.401, "low": 0.399, "close": 0.401, "volume": 5090.73, "quote_volume": 2036.44065, "trades": 25, "taker_buy_volume": 4199.62, "taker_buy_quote": 1680.05476}, {"ts": 1767575580000, "open": 0.401, "high": 0.401, "low": 0.4, "close": 0.4, "volume": 203.76, "quote_volume": 81.67516, "trades": 3, "taker_buy_volume": 171.16, "taker_buy_quote": 68.63516}, {"ts": 1767575640000, "open": 0.4, "high": 0.402, "low": 0.4, "close": 0.402, "volume": 4870.27, "quote_volume": 1953.35154, "trades": 25, "taker_buy_volume": 4687.77, "taker_buy_quote": 1880.35154}, {"ts": 1767575700000, "open": 0.402, "high": 0.403, "low": 0.401, "close": 0.403, "volume": 35750.79, "quote_volume": 14371.2751, "trades": 79, "taker_buy_volume": 27670.18, "taker_buy_quote": 11123.67199}, {"ts": 1767575760000, "open": 0.402, "high": 0.403, "low": 0.401, "close": 0.403, "volume": 17048.74, "quote_volume": 6853.45835, "trades": 66, "taker_buy_volume": 297.64, "taker_buy_quote": 119.90815}, {"ts": 1767575820000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 26376.58, "quote_volume": 10603.3419, "trades": 54, "taker_buy_volume": 25835.72, "taker_buy_quote": 10385.95944}, {"ts": 1767575880000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 2682.97, "quote_volume": 1077.15311, "trades": 6, "taker_buy_volume": 1282.14, "taker_buy_quote": 515.42028}, {"ts": 1767575940000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 25543.21, "quote_volume": 10243.24059, "trades": 78, "taker_buy_volume": 13721.78, "taker_buy_quote": 5502.84716}, {"ts": 1767576000000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 42717.68, "quote_volume": 17170.02229, "trades": 84, "taker_buy_volume": 7486.52, "taker_buy_quote": 3009.58104}, {"ts": 1767576060000, "open": 0.401, "high": 0.401, "low": 0.4, "close": 0.4, "volume": 28058.19, "quote_volume": 11231.9863, "trades": 124, "taker_buy_volume": 2850.22, "taker_buy_quote": 1142.93822}, {"ts": 1767576120000, "open": 0.4, "high": 0.401, "low": 0.399, "close": 0.4, "volume": 28415.05, "quote_volume": 11366.29672, "trades": 74, "taker_buy_volume": 20251.91, "taker_buy_quote": 8101.40306}, {"ts": 1767576180000, "open": 0.4, "high": 0.401, "low": 0.399, "close": 0.401, "volume": 38245.92, "quote_volume": 15278.92234, "trades": 62, "taker_buy_volume": 16873.78, "taker_buy_quote": 6750.83976}, {"ts": 1767576240000, "open": 0.4, "high": 0.401, "low": 0.4, "close": 0.401, "volume": 73109.88, "quote_volume": 29277.35523, "trades": 41, "taker_buy_volume": 33403.23, "taker_buy_quote": 13394.69523}, {"ts": 1767576300000, "open": 0.401, "high": 0.403, "low": 0.401, "close": 0.402, "volume": 11425.49, "quote_volume": 4593.1175, "trades": 67, "taker_buy_volume": 3603.42, "taker_buy_quote": 1448.84428}, {"ts": 1767576360000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 27433.95, "quote_volume": 11028.33851, "trades": 58, "taker_buy_volume": 10686.12, "taker_buy_quote": 4295.82024}, {"ts": 1767576420000, "open": 0.403, "high": 0.403, "low": 0.402, "close": 0.403, "volume": 20618.85, "quote_volume": 8307.43042, "trades": 48, "taker_buy_volume": 3423.89, "taker_buy_quote": 1379.82767}, {"ts": 1767576480000, "open": 0.402, "high": 0.403, "low": 0.402, "close": 0.403, "volume": 1038.43, "quote_volume": 418.46149, "trades": 5, "taker_buy_volume": 1012.63, "taker_buy_quote": 408.08989}, {"ts": 1767576540000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 137881.68, "quote_volume": 55428.43536, "trades": 138, "taker_buy_volume": 60382.26, "taker_buy_quote": 24273.66852}, {"ts": 1767576600000, "open": 0.402, "high": 0.403, "low": 0.401, "close": 0.401, "volume": 112821.33, "quote_volume": 45354.43157, "trades": 203, "taker_buy_volume": 54701.31, "taker_buy_quote": 21990.19014}, {"ts": 1767576660000, "open": 0.401, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 35415.07, "quote_volume": 14235.92007, "trades": 56, "taker_buy_volume": 3643.26, "taker_buy_quote": 1464.59052}, {"ts": 1767576720000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 9251.77, "quote_volume": 3719.20483, "trades": 20, "taker_buy_volume": 8330.17, "taker_buy_quote": 3348.72834}, {"ts": 1767576780000, "open": 0.401, "high": 0.403, "low": 0.401, "close": 0.403, "volume": 2948.92, "quote_volume": 1187.78495, "trades": 11, "taker_buy_volume": 2810.19, "taker_buy_quote": 1132.15422}, {"ts": 1767576840000, "open": 0.403, "high": 0.403, "low": 0.402, "close": 0.402, "volume": 74892.03, "quote_volume": 30177.69719, "trades": 141, "taker_buy_volume": 48743.78, "taker_buy_quote": 19643.74334}, {"ts": 1767576900000, "open": 0.403, "high": 0.403, "low": 0.402, "close": 0.402, "volume": 1371.19, "quote_volume": 551.3931, "trades": 2, "taker_buy_volume": 174.72, "taker_buy_quote": 70.41216}, {"ts": 1767576960000, "open": 0.402, "high": 0.403, "low": 0.402, "close": 0.402, "volume": 88937.74, "quote_volume": 35827.16296, "trades": 154, "taker_buy_volume": 60797.23, "taker_buy_quote": 24501.28369}, {"ts": 1767577020000, "open": 0.402, "high": 0.405, "low": 0.402, "close": 0.403, "volume": 598425.5, "quote_volume": 241550.82401, "trades": 529, "taker_buy_volume": 420314.91, "taker_buy_quote": 169717.67296}, {"ts": 1767577080000, "open": 0.403, "high": 0.404, "low": 0.402, "close": 0.403, "volume": 49322.74, "quote_volume": 19875.88467, "trades": 95, "taker_buy_volume": 11213.52, "taker_buy_quote": 4520.42491}, {"ts": 1767577140000, "open": 0.403, "high": 0.404, "low": 0.402, "close": 0.403, "volume": 92168.73, "quote_volume": 37215.11769, "trades": 194, "taker_buy_volume": 40481.44, "taker_buy_quote": 16351.81469}, {"ts": 1767577200000, "open": 0.402, "high": 0.403, "low": 0.401, "close": 0.402, "volume": 93989.33, "quote_volume": 37779.9375, "trades": 186, "taker_buy_volume": 49451.72, "taker_buy_quote": 19879.57516}, {"ts": 1767577260000, "open": 0.401, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 8637.42, "quote_volume": 3464.40841, "trades": 10, "taker_buy_volume": 802.99, "taker_buy_quote": 322.80198}, {"ts": 1767577320000, "open": 0.402, "high": 0.402, "low": 0.4, "close": 0.401, "volume": 11356.43, "quote_volume": 4551.9813, "trades": 43, "taker_buy_volume": 2826.15, "taker_buy_quote": 1134.25029}, {"ts": 1767577380000, "open": 0.4, "high": 0.401, "low": 0.4, "close": 0.4, "volume": 7356.36, "quote_volume": 2942.54666, "trades": 10, "taker_buy_volume": 2.66, "taker_buy_quote": 1.06666}, {"ts": 1767577440000, "open": 0.4, "high": 0.401, "low": 0.4, "close": 0.401, "volume": 1898.58, "quote_volume": 761.30159, "trades": 5, "taker_buy_volume": 1869.59, "taker_buy_quote": 749.70559}, {"ts": 1767577500000, "open": 0.4, "high": 0.401, "low": 0.4, "close": 0.401, "volume": 1258.37, "quote_volume": 503.35311, "trades": 5, "taker_buy_volume": 5.11, "taker_buy_quote": 2.04911}, {"ts": 1767577560000, "open": 0.401, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 48052.1, "quote_volume": 19268.89706, "trades": 82, "taker_buy_volume": 38552.49, "taker_buy_quote": 15459.55345}, {"ts": 1767577620000, "open": 0.401, "high": 0.403, "low": 0.401, "close": 0.402, "volume": 6994.51, "quote_volume": 2811.39444, "trades": 44, "taker_buy_volume": 3581.39, "taker_buy_quote": 1439.84533}, {"ts": 1767577680000, "open": 0.403, "high": 0.404, "low": 0.403, "close": 0.404, "volume": 15517.4, "quote_volume": 6254.8792, "trades": 49, "taker_buy_volume": 4821.48, "taker_buy_quote": 1944.42344}, {"ts": 1767577740000, "open": 0.403, "high": 0.403, "low": 0.402, "close": 0.402, "volume": 4747.1, "quote_volume": 1912.38532, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767577800000, "open": 0.403, "high": 0.403, "low": 0.402, "close": 0.402, "volume": 524.87, "quote_volume": 211.49774, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 201.5}, {"ts": 1767577860000, "open": 0.402, "high": 0.403, "low": 0.401, "close": 0.402, "volume": 35211.45, "quote_volume": 14146.05482, "trades": 181, "taker_buy_volume": 18378.81, "taker_buy_quote": 7386.80087}, {"ts": 1767577920000, "open": 0.401, "high": 0.402, "low": 0.4, "close": 0.401, "volume": 48302.04, "quote_volume": 19369.0951, "trades": 155, "taker_buy_volume": 28909.88, "taker_buy_quote": 11593.23906}, {"ts": 1767577980000, "open": 0.401, "high": 0.401, "low": 0.4, "close": 0.401, "volume": 69606.77, "quote_volume": 27912.28193, "trades": 136, "taker_buy_volume": 28541.92, "taker_buy_quote": 11445.30992}, {"ts": 1767578040000, "open": 0.401, "high": 0.401, "low": 0.4, "close": 0.401, "volume": 4398.68, "quote_volume": 1762.67071, "trades": 17, "taker_buy_volume": 3198.71, "taker_buy_quote": 1282.68271}, {"ts": 1767578100000, "open": 0.401, "high": 0.402, "low": 0.4, "close": 0.4, "volume": 11129.37, "quote_volume": 4468.22539, "trades": 42, "taker_buy_volume": 6698.12, "taker_buy_quote": 2691.71914}, {"ts": 1767578160000, "open": 0.401, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 7864.64, "quote_volume": 3155.44328, "trades": 28, "taker_buy_volume": 1752.35, "taker_buy_quote": 704.41499}, {"ts": 1767578220000, "open": 0.401, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 956.91, "quote_volume": 384.60844, "trades": 4, "taker_buy_volume": 887.53, "taker_buy_quote": 356.78706}, {"ts": 1767578280000, "open": 0.401, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 10241.98, "quote_volume": 4107.32993, "trades": 53, "taker_buy_volume": 2196.34, "taker_buy_quote": 881.02829}, {"ts": 1767578340000, "open": 0.401, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 501.65, "quote_volume": 201.23187, "trades": 4, "taker_buy_volume": 70.22, "taker_buy_quote": 28.22844}, {"ts": 1767578400000, "open": 0.401, "high": 0.403, "low": 0.401, "close": 0.403, "volume": 24986.65, "quote_volume": 10044.89598, "trades": 58, "taker_buy_volume": 21534.9, "taker_buy_quote": 8657.39973}, {"ts": 1767578460000, "open": 0.402, "high": 0.403, "low": 0.402, "close": 0.403, "volume": 49300.94, "quote_volume": 19867.75744, "trades": 68, "taker_buy_volume": 42094.28, "taker_buy_quote": 16963.99484}, {"ts": 1767578520000, "open": 0.403, "high": 0.405, "low": 0.403, "close": 0.404, "volume": 66612.12, "quote_volume": 26920.28797, "trades": 93, "taker_buy_volume": 60948.84, "taker_buy_quote": 24636.63876}, {"ts": 1767578580000, "open": 0.405, "high": 0.405, "low": 0.402, "close": 0.404, "volume": 88936.12, "quote_volume": 35891.04716, "trades": 187, "taker_buy_volume": 34889.9, "taker_buy_quote": 14071.06878}, {"ts": 1767578640000, "open": 0.404, "high": 0.404, "low": 0.402, "close": 0.404, "volume": 53790.24, "quote_volume": 21675.71419, "trades": 97, "taker_buy_volume": 39606.76, "taker_buy_quote": 15962.93485}, {"ts": 1767578700000, "open": 0.403, "high": 0.405, "low": 0.403, "close": 0.405, "volume": 7916.59, "quote_volume": 3202.53713, "trades": 63, "taker_buy_volume": 6518.05, "taker_buy_quote": 2636.18591}, {"ts": 1767578760000, "open": 0.404, "high": 0.405, "low": 0.402, "close": 0.403, "volume": 82962.72, "quote_volume": 33434.91412, "trades": 113, "taker_buy_volume": 66044.0, "taker_buy_quote": 26616.1012}, {"ts": 1767578820000, "open": 0.403, "high": 0.403, "low": 0.402, "close": 0.403, "volume": 41659.55, "quote_volume": 16788.78622, "trades": 36, "taker_buy_volume": 7874.55, "taker_buy_quote": 3173.44365}, {"ts": 1767578880000, "open": 0.402, "high": 0.403, "low": 0.401, "close": 0.402, "volume": 126799.79, "quote_volume": 50972.311, "trades": 301, "taker_buy_volume": 37570.09, "taker_buy_quote": 15103.18032}, {"ts": 1767578940000, "open": 0.403, "high": 0.403, "low": 0.401, "close": 0.402, "volume": 57004.94, "quote_volume": 22915.21801, "trades": 65, "taker_buy_volume": 37189.86, "taker_buy_quote": 14950.51958}, {"ts": 1767579000000, "open": 0.401, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 3461.27, "quote_volume": 1390.44069, "trades": 7, "taker_buy_volume": 2471.42, "taker_buy_quote": 993.51084}, {"ts": 1767579060000, "open": 0.401, "high": 0.402, "low": 0.4, "close": 0.402, "volume": 69279.36, "quote_volume": 27780.96719, "trades": 142, "taker_buy_volume": 12120.68, "taker_buy_quote": 4860.39586}, {"ts": 1767579120000, "open": 0.401, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 16352.24, "quote_volume": 6557.41817, "trades": 61, "taker_buy_volume": 1817.01, "taker_buy_quote": 728.79094}, {"ts": 1767579180000, "open": 0.401, "high": 0.402, "low": 0.4, "close": 0.4, "volume": 22747.88, "quote_volume": 9128.93808, "trades": 43, "taker_buy_volume": 15521.06, "taker_buy_quote": 6231.11606}, {"ts": 1767579240000, "open": 0.401, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 82585.06, "quote_volume": 33124.93104, "trades": 78, "taker_buy_volume": 54047.6, "taker_buy_quote": 21681.40958}, {"ts": 1767579300000, "open": 0.401, "high": 0.401, "low": 0.4, "close": 0.401, "volume": 4594.28, "quote_volume": 1838.41255, "trades": 18, "taker_buy_volume": 700.55, "taker_buy_quote": 280.92055}, {"ts": 1767579360000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 17682.23, "quote_volume": 7090.57423, "trades": 44, "taker_buy_volume": 16352.5, "taker_buy_quote": 6557.3525}, {"ts": 1767579420000, "open": 0.401, "high": 0.402, "low": 0.4, "close": 0.401, "volume": 105155.52, "quote_volume": 42167.75038, "trades": 189, "taker_buy_volume": 39430.63, "taker_buy_quote": 15812.13138}, {"ts": 1767579480000, "open": 0.401, "high": 0.401, "low": 0.4, "close": 0.401, "volume": 46604.35, "quote_volume": 18688.33207, "trades": 82, "taker_buy_volume": 31135.26, "taker_buy_quote": 12485.23926}, {"ts": 1767579540000, "open": 0.401, "high": 0.402, "low": 0.4, "close": 0.402, "volume": 15931.46, "quote_volume": 6390.59034, "trades": 29, "taker_buy_volume": 15668.9, "taker_buy_quote": 6285.56634}, {"ts": 1767579600000, "open": 0.401, "high": 0.401, "low": 0.4, "close": 0.401, "volume": 33717.34, "quote_volume": 13520.61317, "trades": 31, "taker_buy_volume": 1870.2, "taker_buy_quote": 749.9502}, {"ts": 1767579660000, "open": 0.4, "high": 0.4, "low": 0.399, "close": 0.399, "volume": 129614.73, "quote_volume": 51783.62175, "trades": 219, "taker_buy_volume": 47298.05, "taker_buy_quote": 18875.91623}, {"ts": 1767579720000, "open": 0.399, "high": 0.399, "low": 0.398, "close": 0.399, "volume": 19093.11, "quote_volume": 7617.48707, "trades": 50, "taker_buy_volume": 1565.24, "taker_buy_quote": 624.53076}, {"ts": 1767579780000, "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 93829.16, "quote_volume": 37344.01904, "trades": 159, "taker_buy_volume": 59040.6, "taker_buy_quote": 23498.17216}, {"ts": 1767579840000, "open": 0.398, "high": 0.399, "low": 0.397, "close": 0.398, "volume": 89309.76, "quote_volume": 35539.79204, "trades": 87, "taker_buy_volume": 22915.65, "taker_buy_quote": 9120.76074}, {"ts": 1767579900000, "open": 0.398, "high": 0.398, "low": 0.396, "close": 0.397, "volume": 153507.99, "quote_volume": 60966.40701, "trades": 177, "taker_buy_volume": 82703.57, "taker_buy_quote": 32845.63732}, {"ts": 1767579960000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 58986.72, "quote_volume": 23418.17755, "trades": 66, "taker_buy_volume": 23342.62, "taker_buy_quote": 9267.46985}, {"ts": 1767580020000, "open": 0.397, "high": 0.398, "low": 0.396, "close": 0.397, "volume": 83885.76, "quote_volume": 33302.66531, "trades": 79, "taker_buy_volume": 29605.64, "taker_buy_quote": 11754.25767}, {"ts": 1767580080000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 205793.71, "quote_volume": 81556.74674, "trades": 157, "taker_buy_volume": 22752.91, "taker_buy_quote": 9032.90527}, {"ts": 1767580140000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 70770.29, "quote_volume": 28025.36578, "trades": 108, "taker_buy_volume": 49885.14, "taker_buy_quote": 19754.84638}, {"ts": 1767580200000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 11252.7, "quote_volume": 4456.57634, "trades": 37, "taker_buy_volume": 1458.98, "taker_buy_quote": 578.26322}, {"ts": 1767580260000, "open": 0.396, "high": 0.398, "low": 0.396, "close": 0.398, "volume": 23737.55, "quote_volume": 9426.02816, "trades": 36, "taker_buy_volume": 21440.43, "taker_buy_quote": 8514.29891}, {"ts": 1767580320000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 31507.59, "quote_volume": 12540.02082, "trades": 49, "taker_buy_volume": 29972.35, "taker_buy_quote": 11928.9953}, {"ts": 1767580380000, "open": 0.398, "high": 0.4, "low": 0.398, "close": 0.399, "volume": 34700.19, "quote_volume": 13845.39838, "trades": 56, "taker_buy_volume": 11914.07, "taker_buy_quote": 4754.21623}, {"ts": 1767580440000, "open": 0.399, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 9740.93, "quote_volume": 3886.79007, "trades": 62, "taker_buy_volume": 2153.13, "taker_buy_quote": 859.25787}, {"ts": 1767580500000, "open": 0.399, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 72325.28, "quote_volume": 28930.01747, "trades": 103, "taker_buy_volume": 17097.49, "taker_buy_quote": 6838.996}, {"ts": 1767580560000, "open": 0.4, "high": 0.401, "low": 0.4, "close": 0.4, "volume": 58385.59, "quote_volume": 23354.2538, "trades": 80, "taker_buy_volume": 42930.97, "taker_buy_quote": 17172.4058}, {"ts": 1767580620000, "open": 0.4, "high": 0.401, "low": 0.4, "close": 0.4, "volume": 48772.84, "quote_volume": 19509.15096, "trades": 100, "taker_buy_volume": 25745.51, "taker_buy_quote": 10298.21896}, {"ts": 1767580680000, "open": 0.4, "high": 0.401, "low": 0.4, "close": 0.4, "volume": 11225.68, "quote_volume": 4494.03495, "trades": 41, "taker_buy_volume": 9087.07, "taker_buy_quote": 3638.59095}, {"ts": 1767580740000, "open": 0.4, "high": 0.403, "low": 0.4, "close": 0.403, "volume": 96485.38, "quote_volume": 38816.54481, "trades": 148, "taker_buy_volume": 74982.46, "taker_buy_quote": 30187.67015}, {"ts": 1767580800000, "open": 0.403, "high": 0.404, "low": 0.402, "close": 0.404, "volume": 33050.08, "quote_volume": 13298.08273, "trades": 102, "taker_buy_volume": 10496.76, "taker_buy_quote": 4230.10417}, {"ts": 1767580860000, "open": 0.403, "high": 0.404, "low": 0.403, "close": 0.404, "volume": 78882.28, "quote_volume": 31817.77608, "trades": 138, "taker_buy_volume": 34477.15, "taker_buy_quote": 13921.00566}, {"ts": 1767580920000, "open": 0.404, "high": 0.405, "low": 0.403, "close": 0.404, "volume": 73920.73, "quote_volume": 29864.80281, "trades": 151, "taker_buy_volume": 37286.36, "taker_buy_quote": 15064.68048}, {"ts": 1767580980000, "open": 0.404, "high": 0.404, "low": 0.403, "close": 0.403, "volume": 29438.08, "quote_volume": 11869.79185, "trades": 133, "taker_buy_volume": 11404.3, "taker_buy_quote": 4597.42922}, {"ts": 1767581040000, "open": 0.403, "high": 0.403, "low": 0.402, "close": 0.402, "volume": 96200.63, "quote_volume": 38696.64743, "trades": 119, "taker_buy_volume": 33966.22, "taker_buy_quote": 13654.42725}, {"ts": 1767581100000, "open": 0.402, "high": 0.403, "low": 0.401, "close": 0.402, "volume": 45516.29, "quote_volume": 18295.65645, "trades": 93, "taker_buy_volume": 7058.02, "taker_buy_quote": 2837.82254}, {"ts": 1767581160000, "open": 0.402, "high": 0.403, "low": 0.402, "close": 0.403, "volume": 58938.28, "quote_volume": 23693.4392, "trades": 83, "taker_buy_volume": 34200.2, "taker_buy_quote": 13748.73104}, {"ts": 1767581220000, "open": 0.402, "high": 0.403, "low": 0.401, "close": 0.401, "volume": 26027.34, "quote_volume": 10463.16464, "trades": 46, "taker_buy_volume": 25206.47, "taker_buy_quote": 10133.26165}, {"ts": 1767581280000, "open": 0.402, "high": 0.403, "low": 0.401, "close": 0.402, "volume": 57807.84, "quote_volume": 23239.56822, "trades": 81, "taker_buy_volume": 25247.7, "taker_buy_quote": 10150.46209}, {"ts": 1767581340000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 438.82, "quote_volume": 175.98855, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767581400000, "open": 0.401, "high": 0.403, "low": 0.401, "close": 0.403, "volume": 10239.37, "quote_volume": 4118.20375, "trades": 17, "taker_buy_volume": 10129.65, "taker_buy_quote": 4074.1213}, {"ts": 1767581460000, "open": 0.402, "high": 0.404, "low": 0.402, "close": 0.404, "volume": 100512.21, "quote_volume": 40534.8062, "trades": 102, "taker_buy_volume": 61678.21, "taker_buy_quote": 24856.97207}, {"ts": 1767581520000, "open": 0.404, "high": 0.405, "low": 0.403, "close": 0.403, "volume": 68367.27, "quote_volume": 27618.09483, "trades": 89, "taker_buy_volume": 27031.69, "taker_buy_quote": 10922.26809}, {"ts": 1767581580000, "open": 0.403, "high": 0.403, "low": 0.402, "close": 0.403, "volume": 17314.07, "quote_volume": 6977.43472, "trades": 36, "taker_buy_volume": 15426.58, "taker_buy_quote": 6216.91174}, {"ts": 1767581640000, "open": 0.403, "high": 0.405, "low": 0.402, "close": 0.404, "volume": 133617.39, "quote_volume": 53931.62219, "trades": 160, "taker_buy_volume": 85280.66, "taker_buy_quote": 34418.57865}, {"ts": 1767581700000, "open": 0.403, "high": 0.404, "low": 0.403, "close": 0.404, "volume": 1044.87, "quote_volume": 421.98471, "trades": 5, "taker_buy_volume": 902.1, "taker_buy_quote": 364.4484}, {"ts": 1767581760000, "open": 0.403, "high": 0.404, "low": 0.403, "close": 0.404, "volume": 2713.57, "quote_volume": 1095.34128, "trades": 5, "taker_buy_volume": 1772.57, "taker_buy_quote": 716.11828}, {"ts": 1767581820000, "open": 0.403, "high": 0.405, "low": 0.403, "close": 0.405, "volume": 43920.59, "quote_volume": 17765.93442, "trades": 58, "taker_buy_volume": 41515.66, "taker_buy_quote": 16794.77641}, {"ts": 1767581880000, "open": 0.405, "high": 0.408, "low": 0.405, "close": 0.407, "volume": 286810.81, "quote_volume": 116520.19424, "trades": 417, "taker_buy_volume": 166857.03, "taker_buy_quote": 67817.75954}, {"ts": 1767581940000, "open": 0.407, "high": 0.408, "low": 0.406, "close": 0.408, "volume": 64722.21, "quote_volume": 26347.24993, "trades": 104, "taker_buy_volume": 46454.6, "taker_buy_quote": 18915.48223}, {"ts": 1767582000000, "open": 0.407, "high": 0.408, "low": 0.405, "close": 0.405, "volume": 327834.88, "quote_volume": 133118.96996, "trades": 388, "taker_buy_volume": 151001.02, "taker_buy_quote": 61341.28999}, {"ts": 1767582060000, "open": 0.405, "high": 0.406, "low": 0.404, "close": 0.406, "volume": 182966.21, "quote_volume": 74057.38122, "trades": 126, "taker_buy_volume": 88863.71, "taker_buy_quote": 36005.44712}, {"ts": 1767582120000, "open": 0.406, "high": 0.406, "low": 0.404, "close": 0.404, "volume": 38010.85, "quote_volume": 15399.96077, "trades": 76, "taker_buy_volume": 6440.78, "taker_buy_quote": 2614.3095}, {"ts": 1767582180000, "open": 0.405, "high": 0.405, "low": 0.404, "close": 0.405, "volume": 94770.04, "quote_volume": 38381.12742, "trades": 88, "taker_buy_volume": 76022.65, "taker_buy_quote": 30789.17325}, {"ts": 1767582240000, "open": 0.405, "high": 0.405, "low": 0.403, "close": 0.403, "volume": 51943.66, "quote_volume": 20991.6499, "trades": 78, "taker_buy_volume": 18034.73, "taker_buy_quote": 7292.86252}, {"ts": 1767582300000, "open": 0.404, "high": 0.404, "low": 0.403, "close": 0.404, "volume": 145068.57, "quote_volume": 58463.0528, "trades": 208, "taker_buy_volume": 75395.06, "taker_buy_quote": 30384.62827}, {"ts": 1767582360000, "open": 0.403, "high": 0.403, "low": 0.402, "close": 0.402, "volume": 24867.41, "quote_volume": 10021.17041, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767582420000, "open": 0.403, "high": 0.403, "low": 0.401, "close": 0.401, "volume": 51957.69, "quote_volume": 20867.23289, "trades": 168, "taker_buy_volume": 9005.01, "taker_buy_quote": 3619.60107}, {"ts": 1767582480000, "open": 0.401, "high": 0.401, "low": 0.399, "close": 0.401, "volume": 126797.96, "quote_volume": 50720.80673, "trades": 187, "taker_buy_volume": 52983.07, "taker_buy_quote": 21195.05073}, {"ts": 1767582540000, "open": 0.4, "high": 0.401, "low": 0.399, "close": 0.401, "volume": 28336.95, "quote_volume": 11335.87461, "trades": 118, "taker_buy_volume": 14013.9, "taker_buy_quote": 5606.65956}, {"ts": 1767582600000, "open": 0.401, "high": 0.402, "low": 0.4, "close": 0.4, "volume": 92434.4, "quote_volume": 37068.71238, "trades": 126, "taker_buy_volume": 38383.49, "taker_buy_quote": 15398.2963}, {"ts": 1767582660000, "open": 0.401, "high": 0.401, "low": 0.4, "close": 0.4, "volume": 1760.28, "quote_volume": 705.669, "trades": 23, "taker_buy_volume": 1494.58, "taker_buy_quote": 599.32658}, {"ts": 1767582720000, "open": 0.401, "high": 0.402, "low": 0.4, "close": 0.402, "volume": 1834.09, "quote_volume": 735.50582, "trades": 20, "taker_buy_volume": 1658.08, "taker_buy_quote": 665.08686}, {"ts": 1767582780000, "open": 0.401, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 6722.69, "quote_volume": 2696.54992, "trades": 61, "taker_buy_volume": 3118.59, "taker_buy_quote": 1251.30582}, {"ts": 1767582840000, "open": 0.401, "high": 0.402, "low": 0.4, "close": 0.401, "volume": 37910.64, "quote_volume": 15202.60225, "trades": 77, "taker_buy_volume": 22490.34, "taker_buy_quote": 9019.06685}, {"ts": 1767582900000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 60798.05, "quote_volume": 24439.5301, "trades": 50, "taker_buy_volume": 59512.05, "taker_buy_quote": 23923.8441}, {"ts": 1767582960000, "open": 0.401, "high": 0.401, "low": 0.4, "close": 0.4, "volume": 68857.0, "quote_volume": 27576.45853, "trades": 119, "taker_buy_volume": 19686.41, "taker_buy_quote": 7878.00532}, {"ts": 1767583020000, "open": 0.4, "high": 0.401, "low": 0.399, "close": 0.401, "volume": 46065.33, "quote_volume": 18426.62542, "trades": 67, "taker_buy_volume": 12558.72, "taker_buy_quote": 5024.03804}, {"ts": 1767583080000, "open": 0.4, "high": 0.401, "low": 0.4, "close": 0.401, "volume": 62149.96, "quote_volume": 24870.66666, "trades": 61, "taker_buy_volume": 48277.37, "taker_buy_quote": 19321.63066}, {"ts": 1767583140000, "open": 0.4, "high": 0.401, "low": 0.4, "close": 0.4, "volume": 10185.8, "quote_volume": 4074.45152, "trades": 49, "taker_buy_volume": 3370.09, "taker_buy_quote": 1348.16752}, {"ts": 1767583200000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 42053.21, "quote_volume": 16821.284, "trades": 52, "taker_buy_volume": 6852.03, "taker_buy_quote": 2740.812}, {"ts": 1767583260000, "open": 0.4, "high": 0.401, "low": 0.399, "close": 0.399, "volume": 16760.88, "quote_volume": 6700.88804, "trades": 60, "taker_buy_volume": 11810.33, "taker_buy_quote": 4724.35509}, {"ts": 1767583320000, "open": 0.399, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 166572.73, "quote_volume": 66460.82954, "trades": 241, "taker_buy_volume": 108660.15, "taker_buy_quote": 43355.39985}, {"ts": 1767583380000, "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.399, "volume": 1974.84, "quote_volume": 787.46243, "trades": 15, "taker_buy_volume": 1476.11, "taker_buy_quote": 588.96789}, {"ts": 1767583440000, "open": 0.399, "high": 0.399, "low": 0.397, "close": 0.398, "volume": 63047.86, "quote_volume": 25093.34812, "trades": 93, "taker_buy_volume": 37726.63, "taker_buy_quote": 15015.66864}, {"ts": 1767583500000, "open": 0.398, "high": 0.4, "low": 0.398, "close": 0.399, "volume": 64324.89, "quote_volume": 25658.82228, "trades": 90, "taker_buy_volume": 1625.07, "taker_buy_quote": 648.4198}, {"ts": 1767583560000, "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.399, "volume": 69688.86, "quote_volume": 27801.27349, "trades": 78, "taker_buy_volume": 48793.53, "taker_buy_quote": 19468.61847}, {"ts": 1767583620000, "open": 0.399, "high": 0.399, "low": 0.398, "close": 0.399, "volume": 5154.61, "quote_volume": 2052.46359, "trades": 16, "taker_buy_volume": 417.7, "taker_buy_quote": 166.6623}, {"ts": 1767583680000, "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.399, "volume": 2536.91, "quote_volume": 1011.28691, "trades": 8, "taker_buy_volume": 1596.73, "taker_buy_quote": 637.09527}, {"ts": 1767583740000, "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.399, "volume": 45810.25, "quote_volume": 18277.71928, "trades": 25, "taker_buy_volume": 45239.78, "taker_buy_quote": 18050.67222}, {"ts": 1767583800000, "open": 0.398, "high": 0.401, "low": 0.398, "close": 0.401, "volume": 44704.12, "quote_volume": 17807.18742, "trades": 133, "taker_buy_volume": 14125.01, "taker_buy_quote": 5636.31175}, {"ts": 1767583860000, "open": 0.4, "high": 0.401, "low": 0.398, "close": 0.398, "volume": 361917.07, "quote_volume": 144671.19948, "trades": 244, "taker_buy_volume": 118472.78, "taker_buy_quote": 47406.04059}, {"ts": 1767583920000, "open": 0.399, "high": 0.399, "low": 0.397, "close": 0.398, "volume": 107566.3, "quote_volume": 42808.68809, "trades": 163, "taker_buy_volume": 62153.16, "taker_buy_quote": 24737.52393}, {"ts": 1767583980000, "open": 0.397, "high": 0.399, "low": 0.396, "close": 0.399, "volume": 1464016.57, "quote_volume": 581360.16367, "trades": 716, "taker_buy_volume": 1195121.98, "taker_buy_quote": 474566.11166}, {"ts": 1767584040000, "open": 0.399, "high": 0.4, "low": 0.398, "close": 0.4, "volume": 71286.25, "quote_volume": 28443.92259, "trades": 117, "taker_buy_volume": 4064.36, "taker_buy_quote": 1622.56171}, {"ts": 1767584100000, "open": 0.399, "high": 0.4, "low": 0.399, "close": 0.399, "volume": 2130.32, "quote_volume": 850.07268, "trades": 11, "taker_buy_volume": 75.0, "taker_buy_quote": 30.0}, {"ts": 1767584160000, "open": 0.399, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 13627.52, "quote_volume": 5436.975, "trades": 73, "taker_buy_volume": 1562.42, "taker_buy_quote": 623.40558}, {"ts": 1767584220000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 1002.86, "quote_volume": 399.13828, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584280000, "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 115696.04, "quote_volume": 46052.03978, "trades": 89, "taker_buy_volume": 12752.61, "taker_buy_quote": 5080.55464}, {"ts": 1767584340000, "open": 0.398, "high": 0.4, "low": 0.398, "close": 0.399, "volume": 17004.74, "quote_volume": 6785.316, "trades": 38, "taker_buy_volume": 16905.88, "taker_buy_quote": 6745.94842}, {"ts": 1767584400000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 13732.05, "quote_volume": 5479.08795, "trades": 54, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584460000, "open": 0.399, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 116.18, "quote_volume": 46.24599, "trades": 2, "taker_buy_volume": 6.35, "taker_buy_quote": 2.53365}, {"ts": 1767584520000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 60454.36, "quote_volume": 24009.28463, "trades": 214, "taker_buy_volume": 4263.94, "taker_buy_quote": 1693.23398}, {"ts": 1767584580000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 26970.95, "quote_volume": 10707.88849, "trades": 15, "taker_buy_volume": 26690.76, "taker_buy_quote": 10596.65306}, {"ts": 1767584640000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 15771.6, "quote_volume": 6261.3252, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767584700000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 2097.61, "quote_volume": 832.90308, "trades": 10, "taker_buy_volume": 151.91, "taker_buy_quote": 60.46018}, {"ts": 1767584760000, "open": 0.397, "high": 0.398, "low": 0.396, "close": 0.397, "volume": 95789.6, "quote_volume": 38015.93742, "trades": 149, "taker_buy_volume": 40183.01, "taker_buy_quote": 15952.91568}, {"ts": 1767584820000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 14618.29, "quote_volume": 5790.71247, "trades": 5, "taker_buy_volume": 1869.63, "taker_buy_quote": 742.24311}, {"ts": 1767584880000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 82827.04, "quote_volume": 32881.78759, "trades": 140, "taker_buy_volume": 31840.41, "taker_buy_quote": 12640.64277}, {"ts": 1767584940000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 18750.02, "quote_volume": 7441.28845, "trades": 69, "taker_buy_volume": 13566.03, "taker_buy_quote": 5385.71391}, {"ts": 1767585000000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 963.23, "quote_volume": 382.69191, "trades": 9, "taker_buy_volume": 289.6, "taker_buy_quote": 115.2608}, {"ts": 1767585060000, "open": 0.397, "high": 0.398, "low": 0.396, "close": 0.398, "volume": 163867.01, "quote_volume": 65046.96018, "trades": 163, "taker_buy_volume": 22475.49, "taker_buy_quote": 8923.5041}, {"ts": 1767585120000, "open": 0.397, "high": 0.398, "low": 0.396, "close": 0.397, "volume": 28732.99, "quote_volume": 11407.3162, "trades": 88, "taker_buy_volume": 24989.63, "taker_buy_quote": 9921.4548}, {"ts": 1767585180000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 101696.77, "quote_volume": 40280.81283, "trades": 120, "taker_buy_volume": 62170.71, "taker_buy_quote": 24624.26689}, {"ts": 1767585240000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 10927.74, "quote_volume": 4329.04819, "trades": 41, "taker_buy_volume": 7032.98, "taker_buy_quote": 2786.72323}, {"ts": 1767585300000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 94672.03, "quote_volume": 37521.68869, "trades": 88, "taker_buy_volume": 50206.09, "taker_buy_quote": 19913.17645}, {"ts": 1767585360000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 113510.48, "quote_volume": 44950.81533, "trades": 128, "taker_buy_volume": 66756.43, "taker_buy_quote": 26436.21153}, {"ts": 1767585420000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 12012.71, "quote_volume": 4758.06484, "trades": 59, "taker_buy_volume": 6805.49, "taker_buy_quote": 2696.00572}, {"ts": 1767585480000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 77710.58, "quote_volume": 30782.12299, "trades": 66, "taker_buy_volume": 52914.73, "taker_buy_quote": 20962.96639}, {"ts": 1767585540000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 4534.83, "quote_volume": 1798.31666, "trades": 7, "taker_buy_volume": 2523.98, "taker_buy_quote": 1002.02006}, {"ts": 1767585600000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 20645.26, "quote_volume": 8196.01551, "trades": 33, "taker_buy_volume": 20492.55, "taker_buy_quote": 8135.54235}, {"ts": 1767585660000, "open": 0.397, "high": 0.399, "low": 0.397, "close": 0.398, "volume": 71206.48, "quote_volume": 28297.99726, "trades": 69, "taker_buy_volume": 46851.37, "taker_buy_quote": 18623.99347}, {"ts": 1767585720000, "open": 0.399, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 40518.76, "quote_volume": 16131.06332, "trades": 51, "taker_buy_volume": 6846.79, "taker_buy_quote": 2729.61926}, {"ts": 1767585780000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 36744.87, "quote_volume": 14624.42655, "trades": 31, "taker_buy_volume": 3444.43, "taker_buy_quote": 1370.88314}, {"ts": 1767585840000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 48092.64, "quote_volume": 19092.99368, "trades": 111, "taker_buy_volume": 36541.47, "taker_buy_quote": 14507.17919}, {"ts": 1767585900000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 35355.31, "quote_volume": 14036.05807, "trades": 55, "taker_buy_volume": 5349.27, "taker_buy_quote": 2123.66019}, {"ts": 1767585960000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 279.55, "quote_volume": 110.98135, "trades": 9, "taker_buy_volume": 279.55, "taker_buy_quote": 110.98135}, {"ts": 1767586020000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 158533.21, "quote_volume": 62779.15116, "trades": 208, "taker_buy_volume": 40990.4, "taker_buy_quote": 16232.1984}, {"ts": 1767586080000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 1576.98, "quote_volume": 622.9071, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586140000, "open": 0.396, "high": 0.397, "low": 0.395, "close": 0.397, "volume": 5886.35, "quote_volume": 2331.13837, "trades": 19, "taker_buy_volume": 5871.85, "taker_buy_quote": 2325.41087}, {"ts": 1767586200000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 22749.78, "quote_volume": 8991.1005, "trades": 81, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767586260000, "open": 0.396, "high": 0.397, "low": 0.395, "close": 0.396, "volume": 36950.0, "quote_volume": 14632.69652, "trades": 50, "taker_buy_volume": 18728.99, "taker_buy_quote": 7417.18594}, {"ts": 1767586320000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 10798.1, "quote_volume": 4266.77303, "trades": 11, "taker_buy_volume": 1523.53, "taker_buy_quote": 603.31788}, {"ts": 1767586380000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 63428.52, "quote_volume": 25115.69392, "trades": 101, "taker_buy_volume": 32954.35, "taker_buy_quote": 13049.9226}, {"ts": 1767586440000, "open": 0.395, "high": 0.395, "low": 0.393, "close": 0.395, "volume": 169832.73, "quote_volume": 66921.2293, "trades": 278, "taker_buy_volume": 51464.24, "taker_buy_quote": 20291.21956}, {"ts": 1767586500000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 29597.02, "quote_volume": 11699.97593, "trades": 61, "taker_buy_volume": 24365.61, "taker_buy_quote": 9629.87414}, {"ts": 1767586560000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 8943.95, "quote_volume": 3535.20362, "trades": 13, "taker_buy_volume": 2343.37, "taker_buy_quote": 927.97452}, {"ts": 1767586620000, "open": 0.395, "high": 0.396, "low": 0.394, "close": 0.396, "volume": 143914.69, "quote_volume": 56874.53275, "trades": 186, "taker_buy_volume": 37619.08, "taker_buy_quote": 14862.17586}, {"ts": 1767586680000, "open": 0.395, "high": 0.397, "low": 0.395, "close": 0.396, "volume": 82669.29, "quote_volume": 32733.4465, "trades": 124, "taker_buy_volume": 62913.47, "taker_buy_quote": 24915.25625}, {"ts": 1767586740000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 80006.19, "quote_volume": 31653.51394, "trades": 117, "taker_buy_volume": 29073.09, "taker_buy_quote": 11508.37848}, {"ts": 1767586800000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 74318.05, "quote_volume": 29425.49414, "trades": 62, "taker_buy_volume": 56440.64, "taker_buy_quote": 22350.49344}, {"ts": 1767586860000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 32492.38, "quote_volume": 12834.67816, "trades": 64, "taker_buy_volume": 1116.99, "taker_buy_quote": 441.39911}, {"ts": 1767586920000, "open": 0.396, "high": 0.396, "low": 0.394, "close": 0.395, "volume": 14691.14, "quote_volume": 5790.33563, "trades": 31, "taker_buy_volume": 201.07, "taker_buy_quote": 79.43319}, {"ts": 1767586980000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 6324.33, "quote_volume": 2498.11035, "trades": 17, "taker_buy_volume": 6324.33, "taker_buy_quote": 2498.11035}, {"ts": 1767587040000, "open": 0.396, "high": 0.396, "low": 0.394, "close": 0.394, "volume": 25929.44, "quote_volume": 10225.39136, "trades": 120, "taker_buy_volume": 2338.21, "taker_buy_quote": 921.73472}, {"ts": 1767587100000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 19805.14, "quote_volume": 7787.74473, "trades": 100, "taker_buy_volume": 7180.77, "taker_buy_quote": 2826.36732}, {"ts": 1767587160000, "open": 0.394, "high": 0.394, "low": 0.39, "close": 0.392, "volume": 464064.47, "quote_volume": 181621.81549, "trades": 729, "taker_buy_volume": 150709.84, "taker_buy_quote": 59033.23257}, {"ts": 1767587220000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 233768.97, "quote_volume": 91428.92984, "trades": 205, "taker_buy_volume": 136177.38, "taker_buy_quote": 53256.07462}, {"ts": 1767587280000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 68482.23, "quote_volume": 26833.85473, "trades": 104, "taker_buy_volume": 54575.87, "taker_buy_quote": 21393.74104}, {"ts": 1767587340000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 335.24, "quote_volume": 131.41408, "trades": 8, "taker_buy_volume": 326.57, "taker_buy_quote": 128.01544}, {"ts": 1767587400000, "open": 0.391, "high": 0.393, "low": 0.39, "close": 0.39, "volume": 87067.48, "quote_volume": 34097.57143, "trades": 242, "taker_buy_volume": 28596.2, "taker_buy_quote": 11209.72807}, {"ts": 1767587460000, "open": 0.391, "high": 0.392, "low": 0.388, "close": 0.391, "volume": 383167.3, "quote_volume": 149120.47988, "trades": 498, "taker_buy_volume": 163721.75, "taker_buy_quote": 63702.95719}, {"ts": 1767587520000, "open": 0.391, "high": 0.393, "low": 0.391, "close": 0.393, "volume": 21972.28, "quote_volume": 8616.96961, "trades": 102, "taker_buy_volume": 8617.66, "taker_buy_quote": 3382.16455}, {"ts": 1767587580000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 53626.72, "quote_volume": 21022.52057, "trades": 89, "taker_buy_volume": 9120.0, "taker_buy_quote": 3575.88633}, {"ts": 1767587640000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 56547.65, "quote_volume": 22200.55206, "trades": 117, "taker_buy_volume": 26021.65, "taker_buy_quote": 10215.82988}, {"ts": 1767587700000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 75892.59, "quote_volume": 29749.87766, "trades": 115, "taker_buy_volume": 3253.39, "taker_buy_quote": 1275.32888}, {"ts": 1767587760000, "open": 0.392, "high": 0.393, "low": 0.391, "close": 0.392, "volume": 142175.93, "quote_volume": 55704.80274, "trades": 158, "taker_buy_volume": 42291.35, "taker_buy_quote": 16578.97841}, {"ts": 1767587820000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 5145.28, "quote_volume": 2019.59474, "trades": 13, "taker_buy_volume": 2644.98, "taker_buy_quote": 1039.47714}, {"ts": 1767587880000, "open": 0.393, "high": 0.393, "low": 0.391, "close": 0.392, "volume": 16114.13, "quote_volume": 6317.12283, "trades": 81, "taker_buy_volume": 10209.28, "taker_buy_quote": 4002.52163}, {"ts": 1767587940000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 35939.01, "quote_volume": 14089.65069, "trades": 81, "taker_buy_volume": 13758.91, "taker_buy_quote": 5395.05149}, {"ts": 1767588000000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 381.76, "quote_volume": 149.55205, "trades": 5, "taker_buy_volume": 283.89, "taker_buy_quote": 111.28488}, {"ts": 1767588060000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 44402.82, "quote_volume": 17364.15425, "trades": 85, "taker_buy_volume": 18903.98, "taker_buy_quote": 7394.10781}, {"ts": 1767588120000, "open": 0.391, "high": 0.393, "low": 0.391, "close": 0.392, "volume": 62982.88, "quote_volume": 24687.27494, "trades": 63, "taker_buy_volume": 47206.9, "taker_buy_quote": 18512.53845}, {"ts": 1767588180000, "open": 0.393, "high": 0.394, "low": 0.392, "close": 0.393, "volume": 36786.4, "quote_volume": 14458.3069, "trades": 73, "taker_buy_volume": 10183.78, "taker_buy_quote": 4003.98024}, {"ts": 1767588240000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 7620.24, "quote_volume": 2987.46514, "trades": 15, "taker_buy_volume": 331.06, "taker_buy_quote": 130.10658}, {"ts": 1767588300000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 35969.04, "quote_volume": 14135.83272, "trades": 60, "taker_buy_volume": 35969.04, "taker_buy_quote": 14135.83272}, {"ts": 1767588360000, "open": 0.393, "high": 0.395, "low": 0.393, "close": 0.394, "volume": 37979.99, "quote_volume": 14966.70675, "trades": 67, "taker_buy_volume": 21283.55, "taker_buy_quote": 8388.33681}, {"ts": 1767588420000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 32042.32, "quote_volume": 12624.67408, "trades": 89, "taker_buy_volume": 4256.74, "taker_buy_quote": 1677.15556}, {"ts": 1767588480000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 35167.04, "quote_volume": 13890.84934, "trades": 173, "taker_buy_volume": 29910.3, "taker_buy_quote": 11814.46949}, {"ts": 1767588540000, "open": 0.395, "high": 0.396, "low": 0.394, "close": 0.395, "volume": 134761.04, "quote_volume": 53305.0154, "trades": 116, "taker_buy_volume": 109532.08, "taker_buy_quote": 43340.5762}, {"ts": 1767588600000, "open": 0.396, "high": 0.396, "low": 0.394, "close": 0.395, "volume": 16107.02, "quote_volume": 6362.24463, "trades": 76, "taker_buy_volume": 1031.27, "taker_buy_quote": 407.3668}, {"ts": 1767588660000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 6372.05, "quote_volume": 2516.96506, "trades": 16, "taker_buy_volume": 50.01, "taker_buy_quote": 19.75926}, {"ts": 1767588720000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 11270.46, "quote_volume": 4463.09913, "trades": 12, "taker_buy_volume": 11267.43, "taker_buy_quote": 4461.90228}, {"ts": 1767588780000, "open": 0.396, "high": 0.396, "low": 0.394, "close": 0.394, "volume": 30785.15, "quote_volume": 12160.87648, "trades": 53, "taker_buy_volume": 925.74, "taker_buy_quote": 366.49144}, {"ts": 1767588840000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 2063.52, "quote_volume": 813.02688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767588900000, "open": 0.395, "high": 0.396, "low": 0.394, "close": 0.395, "volume": 65183.2, "quote_volume": 25753.95531, "trades": 116, "taker_buy_volume": 32769.85, "taker_buy_quote": 12950.73282}, {"ts": 1767588960000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 216.49, "quote_volume": 85.73004, "trades": 3, "taker_buy_volume": 216.49, "taker_buy_quote": 85.73004}, {"ts": 1767589020000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 35785.77, "quote_volume": 14174.80112, "trades": 42, "taker_buy_volume": 32894.26, "taker_buy_quote": 13029.76316}, {"ts": 1767589080000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 16194.04, "quote_volume": 6429.03388, "trades": 46, "taker_buy_volume": 6200.01, "taker_buy_quote": 2461.40397}, {"ts": 1767589140000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 63959.14, "quote_volume": 25326.91023, "trades": 125, "taker_buy_volume": 33801.39, "taker_buy_quote": 13385.35044}, {"ts": 1767589200000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 31213.3, "quote_volume": 12329.2535, "trades": 143, "taker_buy_volume": 21154.89, "taker_buy_quote": 8356.18155}, {"ts": 1767589260000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 35439.52, "quote_volume": 14000.73135, "trades": 115, "taker_buy_volume": 10841.84, "taker_buy_quote": 4284.64775}, {"ts": 1767589320000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 7645.35, "quote_volume": 3019.98661, "trades": 44, "taker_buy_volume": 2251.16, "taker_buy_quote": 889.28156}, {"ts": 1767589380000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 32047.94, "quote_volume": 12658.87292, "trades": 83, "taker_buy_volume": 26997.06, "taker_buy_quote": 10663.8387}, {"ts": 1767589440000, "open": 0.395, "high": 0.396, "low": 0.394, "close": 0.395, "volume": 29644.06, "quote_volume": 11709.22118, "trades": 59, "taker_buy_volume": 2176.11, "taker_buy_quote": 859.58093}, {"ts": 1767589500000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 6309.38, "quote_volume": 2492.2051, "trades": 44, "taker_buy_volume": 5505.25, "taker_buy_quote": 2174.57375}, {"ts": 1767589560000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 9194.87, "quote_volume": 3632.05827, "trades": 43, "taker_buy_volume": 7666.45, "taker_buy_quote": 3028.33237}, {"ts": 1767589620000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 35433.57, "quote_volume": 13996.26015, "trades": 63, "taker_buy_volume": 6930.27, "taker_buy_quote": 2737.45665}, {"ts": 1767589680000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 5843.93, "quote_volume": 2302.65369, "trades": 6, "taker_buy_volume": 145.27, "taker_buy_quote": 57.38165}, {"ts": 1767589740000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 3241.81, "quote_volume": 1280.51495, "trades": 3, "taker_buy_volume": 3241.81, "taker_buy_quote": 1280.51495}, {"ts": 1767589800000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 83640.88, "quote_volume": 33038.06339, "trades": 104, "taker_buy_volume": 45259.58, "taker_buy_quote": 17877.5341}, {"ts": 1767589860000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 44338.63, "quote_volume": 17469.40276, "trades": 78, "taker_buy_volume": 3770.2, "taker_buy_quote": 1485.4588}, {"ts": 1767589920000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 138826.34, "quote_volume": 54697.74887, "trades": 140, "taker_buy_volume": 41820.62, "taker_buy_quote": 16477.49519}, {"ts": 1767589980000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 29447.95, "quote_volume": 11602.4923, "trades": 42, "taker_buy_volume": 14468.4, "taker_buy_quote": 5700.5496}, {"ts": 1767590040000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 17017.18, "quote_volume": 6704.76892, "trades": 20, "taker_buy_volume": 17008.13, "taker_buy_quote": 6701.20322}, {"ts": 1767590100000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 52794.28, "quote_volume": 20800.96167, "trades": 46, "taker_buy_volume": 32946.46, "taker_buy_quote": 12980.92059}, {"ts": 1767590160000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 50630.09, "quote_volume": 20003.95975, "trades": 77, "taker_buy_volume": 35006.23, "taker_buy_quote": 13832.53505}, {"ts": 1767590220000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 128952.0, "quote_volume": 51057.15754, "trades": 149, "taker_buy_volume": 52563.49, "taker_buy_quote": 20815.14204}, {"ts": 1767590280000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 58680.59, "quote_volume": 23243.21044, "trades": 46, "taker_buy_volume": 39026.51, "taker_buy_quote": 15460.19476}, {"ts": 1767590340000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 30153.58, "quote_volume": 11941.13805, "trades": 61, "taker_buy_volume": 4446.71, "taker_buy_quote": 1761.21753}, {"ts": 1767590400000, "open": 0.396, "high": 0.397, "low": 0.395, "close": 0.397, "volume": 132452.38, "quote_volume": 52444.03457, "trades": 115, "taker_buy_volume": 115069.08, "taker_buy_quote": 45571.25457}, {"ts": 1767590460000, "open": 0.397, "high": 0.398, "low": 0.396, "close": 0.396, "volume": 196882.99, "quote_volume": 78185.95678, "trades": 204, "taker_buy_volume": 127497.16, "taker_buy_quote": 50642.20501}, {"ts": 1767590520000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 789.35, "quote_volume": 312.5826, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767590580000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 12825.18, "quote_volume": 5090.96304, "trades": 45, "taker_buy_volume": 6691.37, "taker_buy_quote": 2656.47389}, {"ts": 1767590640000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 26343.27, "quote_volume": 10457.64411, "trades": 47, "taker_buy_volume": 25684.5, "taker_buy_quote": 10196.7465}, {"ts": 1767590700000, "open": 0.398, "high": 0.399, "low": 0.397, "close": 0.399, "volume": 31302.41, "quote_volume": 12462.50198, "trades": 73, "taker_buy_volume": 31226.84, "taker_buy_quote": 12432.48794}, {"ts": 1767590760000, "open": 0.399, "high": 0.399, "low": 0.398, "close": 0.399, "volume": 31423.15, "quote_volume": 12534.27795, "trades": 81, "taker_buy_volume": 11570.65, "taker_buy_quote": 4616.68935}, {"ts": 1767590820000, "open": 0.398, "high": 0.399, "low": 0.397, "close": 0.397, "volume": 43047.98, "quote_volume": 17136.93506, "trades": 96, "taker_buy_volume": 5989.74, "taker_buy_quote": 2388.25628}, {"ts": 1767590880000, "open": 0.398, "high": 0.399, "low": 0.397, "close": 0.398, "volume": 7342.28, "quote_volume": 2922.34079, "trades": 80, "taker_buy_volume": 5788.3, "taker_buy_quote": 2303.8598}, {"ts": 1767590940000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 28987.13, "quote_volume": 11536.87774, "trades": 62, "taker_buy_volume": 19263.45, "taker_buy_quote": 7666.8531}, {"ts": 1767591000000, "open": 0.399, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 15786.29, "quote_volume": 6283.95651, "trades": 12, "taker_buy_volume": 1013.09, "taker_buy_quote": 404.22291}, {"ts": 1767591060000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 23964.76, "quote_volume": 9537.97448, "trades": 53, "taker_buy_volume": 8292.33, "taker_buy_quote": 3300.34734}, {"ts": 1767591120000, "open": 0.399, "high": 0.401, "low": 0.399, "close": 0.4, "volume": 50237.37, "quote_volume": 20049.96595, "trades": 136, "taker_buy_volume": 10190.4, "taker_buy_quote": 4067.7313}, {"ts": 1767591180000, "open": 0.4, "high": 0.401, "low": 0.399, "close": 0.4, "volume": 8213.04, "quote_volume": 3288.16733, "trades": 70, "taker_buy_volume": 2972.34, "taker_buy_quote": 1191.90462}, {"ts": 1767591240000, "open": 0.399, "high": 0.4, "low": 0.398, "close": 0.399, "volume": 64094.64, "quote_volume": 25574.2751, "trades": 143, "taker_buy_volume": 33889.1, "taker_buy_quote": 13522.27791}, {"ts": 1767591300000, "open": 0.399, "high": 0.401, "low": 0.399, "close": 0.4, "volume": 6894.45, "quote_volume": 2755.34305, "trades": 45, "taker_buy_volume": 3571.69, "taker_buy_quote": 1426.31349}, {"ts": 1767591360000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 14635.6, "quote_volume": 5854.24, "trades": 20, "taker_buy_volume": 694.72, "taker_buy_quote": 277.888}, {"ts": 1767591420000, "open": 0.399, "high": 0.401, "low": 0.399, "close": 0.399, "volume": 88999.39, "quote_volume": 35580.21748, "trades": 48, "taker_buy_volume": 33794.19, "taker_buy_quote": 13525.7376}, {"ts": 1767591480000, "open": 0.399, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 68660.92, "quote_volume": 27464.26109, "trades": 77, "taker_buy_volume": 35931.6, "taker_buy_quote": 14372.64}, {"ts": 1767591540000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 26327.38, "quote_volume": 10504.62462, "trades": 83, "taker_buy_volume": 9164.8, "taker_buy_quote": 3656.7552}, {"ts": 1767591600000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 3724.44, "quote_volume": 1489.776, "trades": 3, "taker_buy_volume": 3724.44, "taker_buy_quote": 1489.776}, {"ts": 1767591660000, "open": 0.399, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 455.99, "quote_volume": 182.33326, "trades": 5, "taker_buy_volume": 393.25, "taker_buy_quote": 157.3}, {"ts": 1767591720000, "open": 0.4, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 1217.02, "quote_volume": 486.30158, "trades": 9, "taker_buy_volume": 710.6, "taker_buy_quote": 284.24}, {"ts": 1767591780000, "open": 0.399, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 11236.34, "quote_volume": 4483.17584, "trades": 78, "taker_buy_volume": 763.25, "taker_buy_quote": 304.53675}, {"ts": 1767591840000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 6753.18, "quote_volume": 2687.76564, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767591900000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 327016.09, "quote_volume": 130152.40382, "trades": 229, "taker_buy_volume": 189700.8, "taker_buy_quote": 75500.9184}, {"ts": 1767591960000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 6780.67, "quote_volume": 2696.95639, "trades": 15, "taker_buy_volume": 5030.4, "taker_buy_quote": 2002.0992}, {"ts": 1767592020000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 47799.44, "quote_volume": 18976.37768, "trades": 77, "taker_buy_volume": 486.11, "taker_buy_quote": 192.98567}, {"ts": 1767592080000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 40901.55, "quote_volume": 16162.89525, "trades": 129, "taker_buy_volume": 11653.34, "taker_buy_quote": 4605.00841}, {"ts": 1767592140000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 4396.65, "quote_volume": 1737.68433, "trades": 31, "taker_buy_volume": 3044.43, "taker_buy_quote": 1203.55743}, {"ts": 1767592200000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 20298.14, "quote_volume": 8019.40769, "trades": 11, "taker_buy_volume": 1642.39, "taker_buy_quote": 650.38644}, {"ts": 1767592260000, "open": 0.396, "high": 0.396, "low": 0.394, "close": 0.395, "volume": 175324.39, "quote_volume": 69208.02695, "trades": 192, "taker_buy_volume": 67354.07, "taker_buy_quote": 26606.80766}, {"ts": 1767592320000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 4571.68, "quote_volume": 1805.8959, "trades": 54, "taker_buy_volume": 1596.11, "taker_buy_quote": 630.54575}, {"ts": 1767592380000, "open": 0.396, "high": 0.396, "low": 0.394, "close": 0.394, "volume": 55766.78, "quote_volume": 22027.70955, "trades": 93, "taker_buy_volume": 9326.02, "taker_buy_quote": 3683.97464}, {"ts": 1767592440000, "open": 0.395, "high": 0.396, "low": 0.394, "close": 0.395, "volume": 4431.64, "quote_volume": 1749.3136, "trades": 26, "taker_buy_volume": 1653.07, "taker_buy_quote": 653.11855}, {"ts": 1767592500000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 15033.95, "quote_volume": 5943.75211, "trades": 43, "taker_buy_volume": 11280.88, "taker_buy_quote": 4461.28946}, {"ts": 1767592560000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 15512.24, "quote_volume": 6127.66433, "trades": 24, "taker_buy_volume": 15392.81, "taker_buy_quote": 6080.48948}, {"ts": 1767592620000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 132.57, "quote_volume": 52.49141, "trades": 2, "taker_buy_volume": 126.26, "taker_buy_quote": 49.99896}, {"ts": 1767592680000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 54030.07, "quote_volume": 21341.85525, "trades": 79, "taker_buy_volume": 6677.58, "taker_buy_quote": 2637.6441}, {"ts": 1767592740000, "open": 0.395, "high": 0.395, "low": 0.393, "close": 0.395, "volume": 49308.52, "quote_volume": 19423.99136, "trades": 75, "taker_buy_volume": 36213.36, "taker_buy_quote": 14271.82221}, {"ts": 1767592800000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 8662.88, "quote_volume": 3413.79381, "trades": 42, "taker_buy_volume": 692.69, "taker_buy_quote": 273.53895}, {"ts": 1767592860000, "open": 0.395, "high": 0.396, "low": 0.394, "close": 0.395, "volume": 47096.33, "quote_volume": 18607.23201, "trades": 57, "taker_buy_volume": 27042.78, "taker_buy_quote": 10687.40857}, {"ts": 1767592920000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 13770.02, "quote_volume": 5439.3579, "trades": 32, "taker_buy_volume": 9958.97, "taker_buy_quote": 3933.99315}, {"ts": 1767592980000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 2671.98, "quote_volume": 1057.2874, "trades": 13, "taker_buy_volume": 2671.98, "taker_buy_quote": 1057.2874}, {"ts": 1767593040000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 4163.88, "quote_volume": 1644.7326, "trades": 54, "taker_buy_volume": 226.54, "taker_buy_quote": 89.4833}, {"ts": 1767593100000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 8437.97, "quote_volume": 3333.02761, "trades": 52, "taker_buy_volume": 4399.76, "taker_buy_quote": 1737.93466}, {"ts": 1767593160000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 53550.53, "quote_volume": 21152.45935, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593220000, "open": 0.394, "high": 0.396, "low": 0.394, "close": 0.395, "volume": 35414.14, "quote_volume": 13985.19084, "trades": 87, "taker_buy_volume": 25363.2, "taker_buy_quote": 10018.46708}, {"ts": 1767593280000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 5313.11, "quote_volume": 2097.87753, "trades": 13, "taker_buy_volume": 2525.72, "taker_buy_quote": 997.6594}, {"ts": 1767593340000, "open": 0.394, "high": 0.396, "low": 0.394, "close": 0.396, "volume": 24413.12, "quote_volume": 9643.05768, "trades": 53, "taker_buy_volume": 7223.79, "taker_buy_quote": 2853.4031}, {"ts": 1767593400000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 41525.25, "quote_volume": 16402.4032, "trades": 89, "taker_buy_volume": 17612.75, "taker_buy_quote": 6957.03625}, {"ts": 1767593460000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 12220.3, "quote_volume": 4825.12592, "trades": 8, "taker_buy_volume": 10327.72, "taker_buy_quote": 4079.4494}, {"ts": 1767593520000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 746.99, "quote_volume": 294.41849, "trades": 5, "taker_buy_volume": 104.43, "taker_buy_quote": 41.24985}, {"ts": 1767593580000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 341.38, "quote_volume": 134.50372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593640000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 1958.96, "quote_volume": 773.72758, "trades": 19, "taker_buy_volume": 1889.45, "taker_buy_quote": 746.33275}, {"ts": 1767593700000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 408.86, "quote_volume": 161.4997, "trades": 1, "taker_buy_volume": 408.86, "taker_buy_quote": 161.4997}, {"ts": 1767593760000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 9803.03, "quote_volume": 3867.62629, "trades": 6, "taker_buy_volume": 5232.47, "taker_buy_quote": 2066.82565}, {"ts": 1767593820000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 631.47, "quote_volume": 248.79918, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767593880000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 210.03, "quote_volume": 82.88441, "trades": 4, "taker_buy_volume": 132.59, "taker_buy_quote": 52.37305}, {"ts": 1767593940000, "open": 0.395, "high": 0.395, "low": 0.393, "close": 0.394, "volume": 47433.56, "quote_volume": 18689.93662, "trades": 87, "taker_buy_volume": 24796.0, "taker_buy_quote": 9770.75503}, {"ts": 1767594000000, "open": 0.394, "high": 0.394, "low": 0.392, "close": 0.393, "volume": 87535.09, "quote_volume": 34401.26237, "trades": 180, "taker_buy_volume": 37166.34, "taker_buy_quote": 14606.4043}, {"ts": 1767594060000, "open": 0.394, "high": 0.394, "low": 0.392, "close": 0.393, "volume": 11467.64, "quote_volume": 4506.55174, "trades": 52, "taker_buy_volume": 3619.91, "taker_buy_quote": 1423.02075}, {"ts": 1767594120000, "open": 0.393, "high": 0.394, "low": 0.388, "close": 0.391, "volume": 549657.08, "quote_volume": 214764.26275, "trades": 778, "taker_buy_volume": 214958.9, "taker_buy_quote": 83906.22808}, {"ts": 1767594180000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 69348.96, "quote_volume": 27120.09763, "trades": 63, "taker_buy_volume": 62857.34, "taker_buy_quote": 24581.87421}, {"ts": 1767594240000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 1273.37, "quote_volume": 498.15407, "trades": 4, "taker_buy_volume": 266.4, "taker_buy_quote": 104.4288}, {"ts": 1767594300000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 75464.1, "quote_volume": 29506.81274, "trades": 116, "taker_buy_volume": 14050.8, "taker_buy_quote": 5494.21244}, {"ts": 1767594360000, "open": 0.391, "high": 0.392, "low": 0.39, "close": 0.391, "volume": 59644.52, "quote_volume": 23321.04001, "trades": 93, "taker_buy_volume": 26707.16, "taker_buy_quote": 10442.54906}, {"ts": 1767594420000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 8766.97, "quote_volume": 3427.88527, "trades": 39, "taker_buy_volume": 7099.67, "taker_buy_quote": 2775.97097}, {"ts": 1767594480000, "open": 0.391, "high": 0.391, "low": 0.389, "close": 0.39, "volume": 92045.54, "quote_volume": 35863.99432, "trades": 156, "taker_buy_volume": 28038.33, "taker_buy_quote": 10935.12277}, {"ts": 1767594540000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 3245.97, "quote_volume": 1262.86391, "trades": 11, "taker_buy_volume": 181.58, "taker_buy_quote": 70.8162}, {"ts": 1767594600000, "open": 0.389, "high": 0.389, "low": 0.387, "close": 0.388, "volume": 258766.91, "quote_volume": 100412.3395, "trades": 409, "taker_buy_volume": 96894.15, "taker_buy_quote": 37597.59686}, {"ts": 1767594660000, "open": 0.389, "high": 0.39, "low": 0.387, "close": 0.389, "volume": 115578.28, "quote_volume": 44825.89643, "trades": 187, "taker_buy_volume": 65284.86, "taker_buy_quote": 25345.65985}, {"ts": 1767594720000, "open": 0.389, "high": 0.391, "low": 0.389, "close": 0.39, "volume": 230099.16, "quote_volume": 89742.37508, "trades": 277, "taker_buy_volume": 104110.66, "taker_buy_quote": 40610.64145}, {"ts": 1767594780000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 6123.79, "quote_volume": 2383.08204, "trades": 24, "taker_buy_volume": 79.4, "taker_buy_quote": 30.966}, {"ts": 1767594840000, "open": 0.389, "high": 0.39, "low": 0.388, "close": 0.389, "volume": 51937.87, "quote_volume": 20203.79119, "trades": 114, "taker_buy_volume": 10010.87, "taker_buy_quote": 3894.42027}, {"ts": 1767594900000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 378.87, "quote_volume": 147.38043, "trades": 3, "taker_buy_volume": 378.87, "taker_buy_quote": 147.38043}, {"ts": 1767594960000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 12496.14, "quote_volume": 4850.51346, "trades": 20, "taker_buy_volume": 2011.14, "taker_buy_quote": 782.33346}, {"ts": 1767595020000, "open": 0.388, "high": 0.389, "low": 0.387, "close": 0.389, "volume": 68731.01, "quote_volume": 26667.66994, "trades": 114, "taker_buy_volume": 23816.93, "taker_buy_quote": 9241.04035}, {"ts": 1767595080000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 1368.51, "quote_volume": 531.42995, "trades": 7, "taker_buy_volume": 448.07, "taker_buy_quote": 174.29923}, {"ts": 1767595140000, "open": 0.389, "high": 0.39, "low": 0.388, "close": 0.388, "volume": 53890.98, "quote_volume": 20962.7247, "trades": 51, "taker_buy_volume": 34109.6, "taker_buy_quote": 13268.66713}, {"ts": 1767595200000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 9929.9, "quote_volume": 3862.7311, "trades": 17, "taker_buy_volume": 8623.55, "taker_buy_quote": 3354.56095}, {"ts": 1767595260000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 31365.11, "quote_volume": 12226.44829, "trades": 23, "taker_buy_volume": 25420.5, "taker_buy_quote": 9913.995}, {"ts": 1767595320000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 13035.09, "quote_volume": 5069.56246, "trades": 52, "taker_buy_volume": 1929.12, "taker_buy_quote": 750.42768}, {"ts": 1767595380000, "open": 0.389, "high": 0.39, "low": 0.388, "close": 0.39, "volume": 17766.37, "quote_volume": 6921.0425, "trades": 27, "taker_buy_volume": 17488.71, "taker_buy_quote": 6813.31042}, {"ts": 1767595440000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 94984.13, "quote_volume": 37040.44042, "trades": 78, "taker_buy_volume": 42106.31, "taker_buy_quote": 16421.4609}, {"ts": 1767595500000, "open": 0.389, "high": 0.391, "low": 0.389, "close": 0.39, "volume": 25051.65, "quote_volume": 9769.94749, "trades": 45, "taker_buy_volume": 9622.84, "taker_buy_quote": 3752.99473}, {"ts": 1767595560000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 736.24, "quote_volume": 286.97069, "trades": 6, "taker_buy_volume": 573.33, "taker_buy_quote": 223.5987}, {"ts": 1767595620000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 102.22, "quote_volume": 39.76358, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767595680000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 22507.66, "quote_volume": 8777.93427, "trades": 48, "taker_buy_volume": 7425.57, "taker_buy_quote": 2895.9723}, {"ts": 1767595740000, "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 1173.07, "quote_volume": 457.74142, "trades": 7, "taker_buy_volume": 244.12, "taker_buy_quote": 95.45092}, {"ts": 1767595800000, "open": 0.39, "high": 0.392, "low": 0.39, "close": 0.392, "volume": 44959.68, "quote_volume": 17581.47503, "trades": 57, "taker_buy_volume": 37645.38, "taker_buy_quote": 14722.44993}, {"ts": 1767595860000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 8818.24, "quote_volume": 3456.67302, "trades": 23, "taker_buy_volume": 8741.18, "taker_buy_quote": 3426.54256}, {"ts": 1767595920000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 23322.55, "quote_volume": 9151.76486, "trades": 61, "taker_buy_volume": 22743.32, "taker_buy_quote": 8924.12747}, {"ts": 1767595980000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 15087.5, "quote_volume": 5928.05184, "trades": 27, "taker_buy_volume": 12341.06, "taker_buy_quote": 4850.03658}, {"ts": 1767596040000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 2391.91, "quote_volume": 940.02063, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767596100000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 772.08, "quote_volume": 303.89214, "trades": 5, "taker_buy_volume": 464.7, "taker_buy_quote": 183.0918}, {"ts": 1767596160000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 20791.64, "quote_volume": 8191.68257, "trades": 51, "taker_buy_volume": 18910.18, "taker_buy_quote": 7450.61092}, {"ts": 1767596220000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 282.38, "quote_volume": 111.09422, "trades": 7, "taker_buy_volume": 118.88, "taker_buy_quote": 46.83872}, {"ts": 1767596280000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 45700.46, "quote_volume": 17960.20358, "trades": 83, "taker_buy_volume": 1922.3, "taker_buy_quote": 755.4639}, {"ts": 1767596340000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 5497.67, "quote_volume": 2160.58431, "trades": 14, "taker_buy_volume": 5497.67, "taker_buy_quote": 2160.58431}, {"ts": 1767596400000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 22148.47, "quote_volume": 8704.34871, "trades": 59, "taker_buy_volume": 7687.1, "taker_buy_quote": 3021.0303}, {"ts": 1767596460000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 31794.45, "quote_volume": 12504.10124, "trades": 73, "taker_buy_volume": 8882.39, "taker_buy_quote": 3499.66166}, {"ts": 1767596520000, "open": 0.394, "high": 0.397, "low": 0.394, "close": 0.396, "volume": 134639.3, "quote_volume": 53312.05155, "trades": 246, "taker_buy_volume": 105695.41, "taker_buy_quote": 41853.14652}, {"ts": 1767596580000, "open": 0.396, "high": 0.396, "low": 0.394, "close": 0.395, "volume": 143093.64, "quote_volume": 56480.95672, "trades": 283, "taker_buy_volume": 39719.58, "taker_buy_quote": 15675.0021}, {"ts": 1767596640000, "open": 0.394, "high": 0.395, "low": 0.393, "close": 0.394, "volume": 41584.64, "quote_volume": 16383.58796, "trades": 103, "taker_buy_volume": 17381.85, "taker_buy_quote": 6848.45822}, {"ts": 1767596700000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 24685.63, "quote_volume": 9726.13822, "trades": 33, "taker_buy_volume": 19048.01, "taker_buy_quote": 7504.91594}, {"ts": 1767596760000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 13272.25, "quote_volume": 5228.23812, "trades": 61, "taker_buy_volume": 3913.9, "taker_buy_quote": 1542.0766}, {"ts": 1767596820000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 121484.72, "quote_volume": 47743.99496, "trades": 177, "taker_buy_volume": 42849.65, "taker_buy_quote": 16840.41245}, {"ts": 1767596880000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 585.58, "quote_volume": 230.71432, "trades": 4, "taker_buy_volume": 581.38, "taker_buy_quote": 229.06372}, {"ts": 1767596940000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 2917.97, "quote_volume": 1146.09766, "trades": 18, "taker_buy_volume": 13.23, "taker_buy_quote": 5.19939}, {"ts": 1767597000000, "open": 0.392, "high": 0.393, "low": 0.391, "close": 0.392, "volume": 59218.86, "quote_volume": 23214.00266, "trades": 111, "taker_buy_volume": 21339.38, "taker_buy_quote": 8365.50279}, {"ts": 1767597060000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 26834.91, "quote_volume": 10519.25855, "trades": 59, "taker_buy_volume": 7762.02, "taker_buy_quote": 3042.71184}, {"ts": 1767597120000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 1228.6, "quote_volume": 482.77313, "trades": 5, "taker_buy_volume": 1161.93, "taker_buy_quote": 456.63849}, {"ts": 1767597180000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 4229.77, "quote_volume": 1662.24805, "trades": 10, "taker_buy_volume": 4178.21, "taker_buy_quote": 1642.03653}, {"ts": 1767597240000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 62126.43, "quote_volume": 24415.17615, "trades": 51, "taker_buy_volume": 25353.39, "taker_buy_quote": 9963.88227}, {"ts": 1767597300000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 721.94, "quote_volume": 283.15346, "trades": 3, "taker_buy_volume": 152.98, "taker_buy_quote": 60.12114}, {"ts": 1767597360000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 1146.61, "quote_volume": 450.61773, "trades": 6, "taker_buy_volume": 1146.61, "taker_buy_quote": 450.61773}, {"ts": 1767597420000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 55365.09, "quote_volume": 21703.15432, "trades": 78, "taker_buy_volume": 23371.89, "taker_buy_quote": 9161.81992}, {"ts": 1767597480000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 203.37, "quote_volume": 79.92441, "trades": 4, "taker_buy_volume": 203.37, "taker_buy_quote": 79.92441}, {"ts": 1767597540000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 14936.57, "quote_volume": 5870.07201, "trades": 43, "taker_buy_volume": 13243.8, "taker_buy_quote": 5204.8134}, {"ts": 1767597600000, "open": 0.393, "high": 0.395, "low": 0.393, "close": 0.394, "volume": 49169.14, "quote_volume": 19372.38247, "trades": 108, "taker_buy_volume": 31349.2, "taker_buy_quote": 12351.32611}, {"ts": 1767597660000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 2463.13, "quote_volume": 970.46737, "trades": 4, "taker_buy_volume": 2457.28, "taker_buy_quote": 968.16832}, {"ts": 1767597720000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 631.85, "quote_volume": 248.50028, "trades": 4, "taker_buy_volume": 183.23, "taker_buy_quote": 72.19262}, {"ts": 1767597780000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 2973.73, "quote_volume": 1169.35347, "trades": 19, "taker_buy_volume": 677.58, "taker_buy_quote": 266.96652}, {"ts": 1767597840000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 2382.03, "quote_volume": 936.18017, "trades": 23, "taker_buy_volume": 42.38, "taker_buy_quote": 16.69772}, {"ts": 1767597900000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 11569.55, "quote_volume": 4558.3767, "trades": 18, "taker_buy_volume": 11543.55, "taker_buy_quote": 4548.1587}, {"ts": 1767597960000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 316.96, "quote_volume": 125.1992, "trades": 1, "taker_buy_volume": 316.96, "taker_buy_quote": 125.1992}, {"ts": 1767598020000, "open": 0.394, "high": 0.396, "low": 0.394, "close": 0.395, "volume": 45545.62, "quote_volume": 17991.61372, "trades": 75, "taker_buy_volume": 35773.42, "taker_buy_quote": 14132.09472}, {"ts": 1767598080000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 61964.05, "quote_volume": 24536.73591, "trades": 85, "taker_buy_volume": 20412.26, "taker_buy_quote": 8083.25496}, {"ts": 1767598140000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 4226.92, "quote_volume": 1673.86032, "trades": 20, "taker_buy_volume": 3226.92, "taker_buy_quote": 1277.86032}, {"ts": 1767598200000, "open": 0.397, "high": 0.401, "low": 0.397, "close": 0.399, "volume": 292384.15, "quote_volume": 116709.93354, "trades": 417, "taker_buy_volume": 189924.87, "taker_buy_quote": 75799.51002}, {"ts": 1767598260000, "open": 0.4, "high": 0.401, "low": 0.399, "close": 0.4, "volume": 123594.88, "quote_volume": 49439.50643, "trades": 142, "taker_buy_volume": 85353.7, "taker_buy_quote": 34143.1737}, {"ts": 1767598320000, "open": 0.4, "high": 0.402, "low": 0.4, "close": 0.402, "volume": 208332.63, "quote_volume": 83632.3783, "trades": 316, "taker_buy_volume": 79930.58, "taker_buy_quote": 32089.97973}, {"ts": 1767598380000, "open": 0.402, "high": 0.403, "low": 0.4, "close": 0.401, "volume": 202125.31, "quote_volume": 81196.55616, "trades": 363, "taker_buy_volume": 115836.21, "taker_buy_quote": 46544.07678}, {"ts": 1767598440000, "open": 0.402, "high": 0.404, "low": 0.402, "close": 0.403, "volume": 229022.44, "quote_volume": 92320.81076, "trades": 344, "taker_buy_volume": 79788.29, "taker_buy_quote": 32163.94775}, {"ts": 1767598500000, "open": 0.404, "high": 0.404, "low": 0.403, "close": 0.404, "volume": 19121.57, "quote_volume": 7715.37277, "trades": 57, "taker_buy_volume": 15439.0, "taker_buy_quote": 6231.29706}, {"ts": 1767598560000, "open": 0.404, "high": 0.405, "low": 0.403, "close": 0.404, "volume": 87455.48, "quote_volume": 35305.50363, "trades": 147, "taker_buy_volume": 47179.85, "taker_buy_quote": 19050.45535}, {"ts": 1767598620000, "open": 0.403, "high": 0.406, "low": 0.403, "close": 0.406, "volume": 172296.46, "quote_volume": 69727.70729, "trades": 262, "taker_buy_volume": 116754.67, "taker_buy_quote": 47254.32354}, {"ts": 1767598680000, "open": 0.406, "high": 0.406, "low": 0.403, "close": 0.404, "volume": 166951.62, "quote_volume": 67519.37728, "trades": 296, "taker_buy_volume": 58659.91, "taker_buy_quote": 23733.67779}, {"ts": 1767598740000, "open": 0.405, "high": 0.405, "low": 0.403, "close": 0.403, "volume": 59506.56, "quote_volume": 24043.53662, "trades": 98, "taker_buy_volume": 16116.06, "taker_buy_quote": 6513.89095}, {"ts": 1767598800000, "open": 0.404, "high": 0.404, "low": 0.403, "close": 0.403, "volume": 91238.42, "quote_volume": 36781.73628, "trades": 118, "taker_buy_volume": 41634.15, "taker_buy_quote": 16791.21547}, {"ts": 1767598860000, "open": 0.403, "high": 0.404, "low": 0.402, "close": 0.404, "volume": 49368.11, "quote_volume": 19917.11346, "trades": 98, "taker_buy_volume": 43164.44, "taker_buy_quote": 17417.04935}, {"ts": 1767598920000, "open": 0.404, "high": 0.404, "low": 0.403, "close": 0.404, "volume": 119295.08, "quote_volume": 48154.88029, "trades": 158, "taker_buy_volume": 83082.45, "taker_buy_quote": 33554.38578}, {"ts": 1767598980000, "open": 0.404, "high": 0.404, "low": 0.403, "close": 0.404, "volume": 57022.23, "quote_volume": 22989.94678, "trades": 125, "taker_buy_volume": 10934.99, "taker_buy_quote": 4410.40265}, {"ts": 1767599040000, "open": 0.404, "high": 0.404, "low": 0.403, "close": 0.403, "volume": 10241.48, "quote_volume": 4127.84177, "trades": 73, "taker_buy_volume": 5038.89, "taker_buy_quote": 2031.198}, {"ts": 1767599100000, "open": 0.403, "high": 0.404, "low": 0.402, "close": 0.402, "volume": 35872.3, "quote_volume": 14457.33205, "trades": 88, "taker_buy_volume": 6494.99, "taker_buy_quote": 2618.30189}, {"ts": 1767599160000, "open": 0.403, "high": 0.403, "low": 0.402, "close": 0.402, "volume": 49734.09, "quote_volume": 20028.23202, "trades": 49, "taker_buy_volume": 28210.17, "taker_buy_quote": 11368.69851}, {"ts": 1767599220000, "open": 0.403, "high": 0.403, "low": 0.402, "close": 0.402, "volume": 4942.65, "quote_volume": 1990.39551, "trades": 10, "taker_buy_volume": 3450.21, "taker_buy_quote": 1390.43463}, {"ts": 1767599280000, "open": 0.402, "high": 0.403, "low": 0.402, "close": 0.403, "volume": 45681.45, "quote_volume": 18366.90028, "trades": 59, "taker_buy_volume": 28258.56, "taker_buy_quote": 11362.8985}, {"ts": 1767599340000, "open": 0.403, "high": 0.403, "low": 0.4, "close": 0.401, "volume": 121402.09, "quote_volume": 48688.76022, "trades": 222, "taker_buy_volume": 22204.9, "taker_buy_quote": 8906.41634}, {"ts": 1767599400000, "open": 0.401, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 26080.87, "quote_volume": 10474.452, "trades": 62, "taker_buy_volume": 13666.27, "taker_buy_quote": 5484.45438}, {"ts": 1767599460000, "open": 0.402, "high": 0.403, "low": 0.402, "close": 0.402, "volume": 14840.36, "quote_volume": 5965.87972, "trades": 65, "taker_buy_volume": 8524.03, "taker_buy_quote": 3426.71506}, {"ts": 1767599520000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 20166.98, "quote_volume": 8107.04085, "trades": 60, "taker_buy_volume": 14665.74, "taker_buy_quote": 5895.62748}, {"ts": 1767599580000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 13119.63, "quote_volume": 5266.68388, "trades": 16, "taker_buy_volume": 5712.25, "taker_buy_quote": 2296.3245}, {"ts": 1767599640000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 5741.26, "quote_volume": 2306.97648, "trades": 9, "taker_buy_volume": 4731.22, "taker_buy_quote": 1901.95044}, {"ts": 1767599700000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 21188.6, "quote_volume": 8499.06066, "trades": 56, "taker_buy_volume": 7787.63, "taker_buy_quote": 3125.27169}, {"ts": 1767599760000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 74735.55, "quote_volume": 29968.95555, "trades": 65, "taker_buy_volume": 45626.55, "taker_buy_quote": 18296.24655}, {"ts": 1767599820000, "open": 0.401, "high": 0.401, "low": 0.4, "close": 0.4, "volume": 26056.04, "quote_volume": 10443.49448, "trades": 38, "taker_buy_volume": 3509.19, "taker_buy_quote": 1407.18519}, {"ts": 1767599880000, "open": 0.4, "high": 0.401, "low": 0.4, "close": 0.401, "volume": 91599.76, "quote_volume": 36639.929, "trades": 123, "taker_buy_volume": 37342.22, "taker_buy_quote": 14936.913}, {"ts": 1767599940000, "open": 0.4, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 38452.68, "quote_volume": 15381.02293, "trades": 81, "taker_buy_volume": 17538.75, "taker_buy_quote": 7015.5}, {"ts": 1767600000000, "open": 0.401, "high": 0.401, "low": 0.398, "close": 0.398, "volume": 76311.02, "quote_volume": 30465.67021, "trades": 192, "taker_buy_volume": 41590.24, "taker_buy_quote": 16594.5933}, {"ts": 1767600060000, "open": 0.399, "high": 0.4, "low": 0.398, "close": 0.4, "volume": 11609.1, "quote_volume": 4632.45718, "trades": 18, "taker_buy_volume": 11409.6, "taker_buy_quote": 4553.05618}, {"ts": 1767600120000, "open": 0.399, "high": 0.399, "low": 0.397, "close": 0.399, "volume": 80999.4, "quote_volume": 32254.25924, "trades": 104, "taker_buy_volume": 43774.54, "taker_buy_quote": 17435.52495}, {"ts": 1767600180000, "open": 0.399, "high": 0.4, "low": 0.398, "close": 0.4, "volume": 37166.17, "quote_volume": 14828.97721, "trades": 79, "taker_buy_volume": 18626.67, "taker_buy_quote": 7432.0766}, {"ts": 1767600240000, "open": 0.399, "high": 0.4, "low": 0.398, "close": 0.398, "volume": 152021.75, "quote_volume": 60656.6019, "trades": 137, "taker_buy_volume": 65074.57, "taker_buy_quote": 25966.27456}, {"ts": 1767600300000, "open": 0.398, "high": 0.4, "low": 0.398, "close": 0.398, "volume": 84348.9, "quote_volume": 33675.3228, "trades": 62, "taker_buy_volume": 69691.93, "taker_buy_quote": 27834.7803}, {"ts": 1767600360000, "open": 0.398, "high": 0.4, "low": 0.398, "close": 0.399, "volume": 29716.48, "quote_volume": 11855.46219, "trades": 62, "taker_buy_volume": 26205.95, "taker_buy_quote": 10456.28057}, {"ts": 1767600420000, "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 1836.93, "quote_volume": 731.92865, "trades": 7, "taker_buy_volume": 830.51, "taker_buy_quote": 331.37349}, {"ts": 1767600480000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 27096.01, "quote_volume": 10781.60769, "trades": 69, "taker_buy_volume": 18428.42, "taker_buy_quote": 7334.51116}, {"ts": 1767600540000, "open": 0.397, "high": 0.399, "low": 0.397, "close": 0.398, "volume": 35524.38, "quote_volume": 14142.52875, "trades": 72, "taker_buy_volume": 32970.13, "taker_buy_quote": 13126.19608}, {"ts": 1767600600000, "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 186462.46, "quote_volume": 74213.06394, "trades": 134, "taker_buy_volume": 94268.93, "taker_buy_quote": 37520.039}, {"ts": 1767600660000, "open": 0.398, "high": 0.399, "low": 0.397, "close": 0.398, "volume": 105787.61, "quote_volume": 42101.1658, "trades": 141, "taker_buy_volume": 62216.27, "taker_buy_quote": 24762.08756}, {"ts": 1767600720000, "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 5393.59, "quote_volume": 2150.39083, "trades": 6, "taker_buy_volume": 3742.01, "taker_buy_quote": 1493.06199}, {"ts": 1767600780000, "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 35703.44, "quote_volume": 14216.99789, "trades": 60, "taker_buy_volume": 10918.67, "taker_buy_quote": 4352.65943}, {"ts": 1767600840000, "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.399, "volume": 5246.51, "quote_volume": 2089.39739, "trades": 28, "taker_buy_volume": 2424.64, "taker_buy_quote": 966.29313}, {"ts": 1767600900000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 12759.28, "quote_volume": 5078.15299, "trades": 19, "taker_buy_volume": 1475.25, "taker_buy_quote": 587.1495}, {"ts": 1767600960000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 47478.47, "quote_volume": 18892.96211, "trades": 61, "taker_buy_volume": 37636.9, "taker_buy_quote": 14979.4862}, {"ts": 1767601020000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 56173.58, "quote_volume": 22301.11472, "trades": 100, "taker_buy_volume": 36933.27, "taker_buy_quote": 14662.71165}, {"ts": 1767601080000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 4401.88, "quote_volume": 1747.59721, "trades": 9, "taker_buy_volume": 50.85, "taker_buy_quote": 20.2383}, {"ts": 1767601140000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 29735.95, "quote_volume": 11805.58164, "trades": 51, "taker_buy_volume": 8972.77, "taker_buy_quote": 3562.59918}, {"ts": 1767601200000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 2575.4, "quote_volume": 1023.90394, "trades": 6, "taker_buy_volume": 1470.14, "taker_buy_quote": 585.11572}, {"ts": 1767601260000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 28240.52, "quote_volume": 11211.48644, "trades": 72, "taker_buy_volume": 12259.19, "taker_buy_quote": 4866.89843}, {"ts": 1767601320000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 3568.48, "quote_volume": 1417.53362, "trades": 7, "taker_buy_volume": 847.06, "taker_buy_quote": 337.12988}, {"ts": 1767601380000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 15079.8, "quote_volume": 5986.97214, "trades": 34, "taker_buy_volume": 5461.61, "taker_buy_quote": 2168.55071}, {"ts": 1767601440000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 62564.55, "quote_volume": 24838.12635, "trades": 156, "taker_buy_volume": 27845.41, "taker_buy_quote": 11054.62777}, {"ts": 1767601500000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 176521.2, "quote_volume": 69913.42792, "trades": 175, "taker_buy_volume": 18867.84, "taker_buy_quote": 7475.75354}, {"ts": 1767601560000, "open": 0.396, "high": 0.397, "low": 0.395, "close": 0.397, "volume": 30526.83, "quote_volume": 12093.32528, "trades": 67, "taker_buy_volume": 26060.71, "taker_buy_quote": 10325.02015}, {"ts": 1767601620000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 1376.81, "quote_volume": 546.41675, "trades": 5, "taker_buy_volume": 1199.99, "taker_buy_quote": 476.39603}, {"ts": 1767601680000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 11007.85, "quote_volume": 4352.10836, "trades": 63, "taker_buy_volume": 299.22, "taker_buy_quote": 118.49112}, {"ts": 1767601740000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 36864.16, "quote_volume": 14559.38401, "trades": 98, "taker_buy_volume": 25813.08, "taker_buy_quote": 10196.1666}, {"ts": 1767601800000, "open": 0.395, "high": 0.397, "low": 0.395, "close": 0.396, "volume": 70447.77, "quote_volume": 27932.86667, "trades": 76, "taker_buy_volume": 66865.2, "taker_buy_quote": 26515.13907}, {"ts": 1767601860000, "open": 0.395, "high": 0.397, "low": 0.395, "close": 0.396, "volume": 27459.12, "quote_volume": 10873.66634, "trades": 30, "taker_buy_volume": 13089.89, "taker_buy_quote": 5183.64135}, {"ts": 1767601920000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 25454.46, "quote_volume": 10059.07506, "trades": 45, "taker_buy_volume": 164.55, "taker_buy_quote": 65.1618}, {"ts": 1767601980000, "open": 0.395, "high": 0.396, "low": 0.394, "close": 0.395, "volume": 98056.52, "quote_volume": 38712.89013, "trades": 105, "taker_buy_volume": 26008.51, "taker_buy_quote": 10273.40518}, {"ts": 1767602040000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 7779.51, "quote_volume": 3072.83874, "trades": 12, "taker_buy_volume": 7711.8, "taker_buy_quote": 3046.161}, {"ts": 1767602100000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 43995.17, "quote_volume": 17337.31255, "trades": 68, "taker_buy_volume": 5136.16, "taker_buy_quote": 2026.86261}, {"ts": 1767602160000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 6267.6, "quote_volume": 2475.62688, "trades": 5, "taker_buy_volume": 6192.48, "taker_buy_quote": 2446.0296}, {"ts": 1767602220000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 2283.01, "quote_volume": 899.74208, "trades": 4, "taker_buy_volume": 236.14, "taker_buy_quote": 93.2753}, {"ts": 1767602280000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 34600.42, "quote_volume": 13631.79852, "trades": 64, "taker_buy_volume": 4404.58, "taker_buy_quote": 1735.40452}, {"ts": 1767602340000, "open": 0.394, "high": 0.394, "low": 0.392, "close": 0.392, "volume": 8320.76, "quote_volume": 3269.15799, "trades": 43, "taker_buy_volume": 2877.54, "taker_buy_quote": 1131.17265}, {"ts": 1767602400000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 15403.89, "quote_volume": 6046.52196, "trades": 29, "taker_buy_volume": 8197.08, "taker_buy_quote": 3221.45244}, {"ts": 1767602460000, "open": 0.392, "high": 0.394, "low": 0.392, "close": 0.393, "volume": 59994.08, "quote_volume": 23577.79497, "trades": 76, "taker_buy_volume": 53993.59, "taker_buy_quote": 21219.64622}, {"ts": 1767602520000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 46100.75, "quote_volume": 18117.49295, "trades": 50, "taker_buy_volume": 14603.75, "taker_buy_quote": 5739.27375}, {"ts": 1767602580000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 7027.21, "quote_volume": 2761.97271, "trades": 6, "taker_buy_volume": 279.18, "taker_buy_quote": 109.99692}, {"ts": 1767602640000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 636.01, "quote_volume": 249.95708, "trades": 6, "taker_buy_volume": 5.15, "taker_buy_quote": 2.0291}, {"ts": 1767602700000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 122810.4, "quote_volume": 48387.2976, "trades": 150, "taker_buy_volume": 73911.69, "taker_buy_quote": 29121.20586}, {"ts": 1767602760000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 12453.21, "quote_volume": 4918.99177, "trades": 26, "taker_buy_volume": 12427.03, "taker_buy_quote": 4908.67685}, {"ts": 1767602820000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 1787.91, "quote_volume": 707.98363, "trades": 3, "taker_buy_volume": 1759.18, "taker_buy_quote": 696.63528}, {"ts": 1767602880000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 631.63, "quote_volume": 250.05421, "trades": 5, "taker_buy_volume": 560.36, "taker_buy_quote": 221.90256}, {"ts": 1767602940000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 121246.8, "quote_volume": 47959.04984, "trades": 112, "taker_buy_volume": 64790.93, "taker_buy_quote": 25628.20203}, {"ts": 1767603000000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 127.67, "quote_volume": 50.43369, "trades": 4, "taker_buy_volume": 4.04, "taker_buy_quote": 1.59984}, {"ts": 1767603060000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 307.38, "quote_volume": 121.55449, "trades": 5, "taker_buy_volume": 139.39, "taker_buy_quote": 55.19844}, {"ts": 1767603120000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 3472.17, "quote_volume": 1374.97932, "trades": 3, "taker_buy_volume": 3472.17, "taker_buy_quote": 1374.97932}, {"ts": 1767603180000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 2501.95, "quote_volume": 988.57958, "trades": 4, "taker_buy_volume": 309.33, "taker_buy_quote": 122.49468}, {"ts": 1767603240000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 27.42, "quote_volume": 10.8309, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603300000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 71.0, "quote_volume": 28.045, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767603360000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 44.32, "quote_volume": 17.52193, "trades": 2, "taker_buy_volume": 15.53, "taker_buy_quote": 6.14988}, {"ts": 1767603420000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 6414.16, "quote_volume": 2533.57644, "trades": 22, "taker_buy_volume": 2110.0, "taker_buy_quote": 833.45}, {"ts": 1767603480000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 990.73, "quote_volume": 390.81059, "trades": 2, "taker_buy_volume": 462.97, "taker_buy_quote": 182.87315}, {"ts": 1767603540000, "open": 0.394, "high": 0.394, "low": 0.392, "close": 0.392, "volume": 144415.62, "quote_volume": 56776.70185, "trades": 165, "taker_buy_volume": 37585.07, "taker_buy_quote": 14774.57761}, {"ts": 1767603600000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 39674.69, "quote_volume": 15591.50178, "trades": 41, "taker_buy_volume": 29170.49, "taker_buy_quote": 11464.00257}, {"ts": 1767603660000, "open": 0.392, "high": 0.392, "low": 0.39, "close": 0.391, "volume": 232578.06, "quote_volume": 90906.41757, "trades": 330, "taker_buy_volume": 52650.53, "taker_buy_quote": 20611.87313}, {"ts": 1767603720000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 182355.83, "quote_volume": 71203.26522, "trades": 213, "taker_buy_volume": 90227.79, "taker_buy_quote": 35223.3724}, {"ts": 1767603780000, "open": 0.39, "high": 0.392, "low": 0.387, "close": 0.387, "volume": 375926.21, "quote_volume": 146215.03937, "trades": 707, "taker_buy_volume": 122021.31, "taker_buy_quote": 47474.88235}, {"ts": 1767603840000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 163839.55, "quote_volume": 63654.10294, "trades": 248, "taker_buy_volume": 73052.45, "taker_buy_quote": 28401.13712}, {"ts": 1767603900000, "open": 0.388, "high": 0.389, "low": 0.385, "close": 0.387, "volume": 581935.04, "quote_volume": 224869.21891, "trades": 765, "taker_buy_volume": 179037.44, "taker_buy_quote": 69269.39906}, {"ts": 1767603960000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 59882.2, "quote_volume": 23177.06993, "trades": 202, "taker_buy_volume": 33147.28, "taker_buy_quote": 12830.65589}, {"ts": 1767604020000, "open": 0.388, "high": 0.389, "low": 0.387, "close": 0.389, "volume": 49567.91, "quote_volume": 19232.38257, "trades": 107, "taker_buy_volume": 19430.81, "taker_buy_quote": 7540.05177}, {"ts": 1767604080000, "open": 0.388, "high": 0.389, "low": 0.387, "close": 0.388, "volume": 55826.22, "quote_volume": 21650.86766, "trades": 138, "taker_buy_volume": 17164.4, "taker_buy_quote": 6663.04053}, {"ts": 1767604140000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 4942.7, "quote_volume": 1912.86292, "trades": 4, "taker_buy_volume": 38.02, "taker_buy_quote": 14.75176}, {"ts": 1767604200000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 1097.68, "quote_volume": 425.89984, "trades": 17, "taker_buy_volume": 1005.09, "taker_buy_quote": 389.97492}, {"ts": 1767604260000, "open": 0.389, "high": 0.389, "low": 0.387, "close": 0.387, "volume": 78674.76, "quote_volume": 30536.90282, "trades": 177, "taker_buy_volume": 29635.94, "taker_buy_quote": 11509.86198}, {"ts": 1767604320000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 2342.97, "quote_volume": 907.15823, "trades": 8, "taker_buy_volume": 428.84, "taker_buy_quote": 166.38992}, {"ts": 1767604380000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 61269.06, "quote_volume": 23770.16408, "trades": 147, "taker_buy_volume": 43821.77, "taker_buy_quote": 17002.84676}, {"ts": 1767604440000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 3851.36, "quote_volume": 1493.92967, "trades": 7, "taker_buy_volume": 3453.35, "taker_buy_quote": 1339.8998}, {"ts": 1767604500000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 94757.59, "quote_volume": 36672.09366, "trades": 112, "taker_buy_volume": 43905.43, "taker_buy_quote": 16992.30774}, {"ts": 1767604560000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 59468.94, "quote_volume": 23074.07725, "trades": 106, "taker_buy_volume": 11438.82, "taker_buy_quote": 4438.39069}, {"ts": 1767604620000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 5924.55, "quote_volume": 2298.74136, "trades": 10, "taker_buy_volume": 15.96, "taker_buy_quote": 6.20844}, {"ts": 1767604680000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 12734.3, "quote_volume": 4940.9084, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767604740000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 25902.13, "quote_volume": 10063.15627, "trades": 50, "taker_buy_volume": 13129.83, "taker_buy_quote": 5107.50387}, {"ts": 1767604800000, "open": 0.388, "high": 0.397, "low": 0.388, "close": 0.392, "volume": 2098011.46, "quote_volume": 821794.58317, "trades": 2183, "taker_buy_volume": 1092989.09, "taker_buy_quote": 427874.66068}, {"ts": 1767604860000, "open": 0.392, "high": 0.394, "low": 0.392, "close": 0.394, "volume": 190463.68, "quote_volume": 74871.55053, "trades": 272, "taker_buy_volume": 65432.63, "taker_buy_quote": 25734.80554}, {"ts": 1767604920000, "open": 0.393, "high": 0.393, "low": 0.391, "close": 0.392, "volume": 205266.34, "quote_volume": 80485.35857, "trades": 238, "taker_buy_volume": 72398.59, "taker_buy_quote": 28406.15771}, {"ts": 1767604980000, "open": 0.392, "high": 0.393, "low": 0.391, "close": 0.393, "volume": 264861.83, "quote_volume": 103836.92546, "trades": 275, "taker_buy_volume": 89976.65, "taker_buy_quote": 35301.1359}, {"ts": 1767605040000, "open": 0.392, "high": 0.394, "low": 0.391, "close": 0.394, "volume": 168338.23, "quote_volume": 66051.0175, "trades": 167, "taker_buy_volume": 114698.12, "taker_buy_quote": 45001.40838}, {"ts": 1767605100000, "open": 0.393, "high": 0.393, "low": 0.391, "close": 0.392, "volume": 115887.87, "quote_volume": 45445.03474, "trades": 146, "taker_buy_volume": 32422.2, "taker_buy_quote": 12711.75232}, {"ts": 1767605160000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 21191.93, "quote_volume": 8328.2683, "trades": 80, "taker_buy_volume": 18495.23, "taker_buy_quote": 7268.62539}, {"ts": 1767605220000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 2670.17, "quote_volume": 1046.70154, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767605280000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 1367.45, "quote_volume": 534.75314, "trades": 12, "taker_buy_volume": 80.19, "taker_buy_quote": 31.43448}, {"ts": 1767605340000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 22702.92, "quote_volume": 8877.12423, "trades": 46, "taker_buy_volume": 282.51, "taker_buy_quote": 110.74392}, {"ts": 1767605400000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 41018.73, "quote_volume": 16038.32777, "trades": 50, "taker_buy_volume": 24478.12, "taker_buy_quote": 9570.94926}, {"ts": 1767605460000, "open": 0.391, "high": 0.392, "low": 0.39, "close": 0.392, "volume": 56508.9, "quote_volume": 22102.16009, "trades": 80, "taker_buy_volume": 34272.05, "taker_buy_quote": 13407.95015}, {"ts": 1767605520000, "open": 0.392, "high": 0.393, "low": 0.391, "close": 0.392, "volume": 129033.58, "quote_volume": 50581.23418, "trades": 112, "taker_buy_volume": 82018.44, "taker_buy_quote": 32151.42848}, {"ts": 1767605580000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 42190.44, "quote_volume": 16539.41624, "trades": 67, "taker_buy_volume": 15409.81, "taker_buy_quote": 6041.40928}, {"ts": 1767605640000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 5577.96, "quote_volume": 2182.3096, "trades": 30, "taker_buy_volume": 133.91, "taker_buy_quote": 52.49272}, {"ts": 1767605700000, "open": 0.391, "high": 0.393, "low": 0.391, "close": 0.393, "volume": 9626.43, "quote_volume": 3776.58635, "trades": 36, "taker_buy_volume": 5371.93, "taker_buy_quote": 2108.50235}, {"ts": 1767605760000, "open": 0.393, "high": 0.394, "low": 0.392, "close": 0.392, "volume": 73832.93, "quote_volume": 29010.19238, "trades": 97, "taker_buy_volume": 24925.55, "taker_buy_quote": 9795.95276}, {"ts": 1767605820000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 12819.47, "quote_volume": 5025.32066, "trades": 76, "taker_buy_volume": 5910.9, "taker_buy_quote": 2317.16122}, {"ts": 1767605880000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 2154.9, "quote_volume": 844.77175, "trades": 3, "taker_buy_volume": 50.95, "taker_buy_quote": 20.02335}, {"ts": 1767605940000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 25.0, "quote_volume": 9.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606000000, "open": 0.392, "high": 0.393, "low": 0.391, "close": 0.391, "volume": 104029.89, "quote_volume": 40824.54693, "trades": 137, "taker_buy_volume": 42850.34, "taker_buy_quote": 16835.12546}, {"ts": 1767606060000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 104.75, "quote_volume": 40.95725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606120000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 51469.85, "quote_volume": 20124.71135, "trades": 69, "taker_buy_volume": 28123.2, "taker_buy_quote": 10996.1712}, {"ts": 1767606180000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 462.74, "quote_volume": 180.4686, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606240000, "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 212.18, "quote_volume": 82.83435, "trades": 3, "taker_buy_volume": 84.15, "taker_buy_quote": 32.90265}, {"ts": 1767606300000, "open": 0.391, "high": 0.391, "low": 0.389, "close": 0.39, "volume": 211233.04, "quote_volume": 82376.15217, "trades": 208, "taker_buy_volume": 83974.42, "taker_buy_quote": 32750.28937}, {"ts": 1767606360000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 289.55, "quote_volume": 112.8565, "trades": 3, "taker_buy_volume": 221.55, "taker_buy_quote": 86.4045}, {"ts": 1767606420000, "open": 0.389, "high": 0.391, "low": 0.389, "close": 0.391, "volume": 222896.68, "quote_volume": 87105.13733, "trades": 197, "taker_buy_volume": 162627.4, "taker_buy_quote": 63557.2914}, {"ts": 1767606480000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 112073.27, "quote_volume": 43800.03986, "trades": 57, "taker_buy_volume": 23641.97, "taker_buy_quote": 9244.01027}, {"ts": 1767606540000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 73544.09, "quote_volume": 28682.1951, "trades": 86, "taker_buy_volume": 40416.51, "taker_buy_quote": 15762.4389}, {"ts": 1767606600000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 98739.63, "quote_volume": 38409.72907, "trades": 237, "taker_buy_volume": 73602.91, "taker_buy_quote": 28631.54499}, {"ts": 1767606660000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 28552.79, "quote_volume": 11134.3665, "trades": 55, "taker_buy_volume": 13203.8, "taker_buy_quote": 5149.482}, {"ts": 1767606720000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 63.21, "quote_volume": 24.58869, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767606780000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 29543.43, "quote_volume": 11521.9377, "trades": 66, "taker_buy_volume": 25079.64, "taker_buy_quote": 9781.0596}, {"ts": 1767606840000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 645.45, "quote_volume": 251.72901, "trades": 3, "taker_buy_volume": 3.51, "taker_buy_quote": 1.37241}, {"ts": 1767606900000, "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 101725.21, "quote_volume": 39673.36131, "trades": 106, "taker_buy_volume": 41157.19, "taker_buy_quote": 16051.83351}, {"ts": 1767606960000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 308.34, "quote_volume": 119.96992, "trades": 4, "taker_buy_volume": 25.66, "taker_buy_quote": 10.0074}, {"ts": 1767607020000, "open": 0.389, "high": 0.39, "low": 0.388, "close": 0.388, "volume": 50645.43, "quote_volume": 19703.58453, "trades": 218, "taker_buy_volume": 12524.69, "taker_buy_quote": 4875.95445}, {"ts": 1767607080000, "open": 0.389, "high": 0.389, "low": 0.387, "close": 0.387, "volume": 24108.7, "quote_volume": 9362.47893, "trades": 107, "taker_buy_volume": 12273.35, "taker_buy_quote": 4768.64582}, {"ts": 1767607140000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 10383.18, "quote_volume": 4028.67384, "trades": 79, "taker_buy_volume": 6148.88, "taker_buy_quote": 2385.76544}, {"ts": 1767607200000, "open": 0.388, "high": 0.389, "low": 0.387, "close": 0.388, "volume": 58578.92, "quote_volume": 22698.31963, "trades": 143, "taker_buy_volume": 20414.9, "taker_buy_quote": 7921.14381}, {"ts": 1767607260000, "open": 0.389, "high": 0.389, "low": 0.387, "close": 0.388, "volume": 8924.41, "quote_volume": 3462.4157, "trades": 40, "taker_buy_volume": 1772.15, "taker_buy_quote": 687.59679}, {"ts": 1767607320000, "open": 0.388, "high": 0.389, "low": 0.387, "close": 0.388, "volume": 19395.4, "quote_volume": 7528.2236, "trades": 91, "taker_buy_volume": 11028.25, "taker_buy_quote": 4281.78518}, {"ts": 1767607380000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 93688.32, "quote_volume": 36351.00373, "trades": 211, "taker_buy_volume": 39260.27, "taker_buy_quote": 15232.98476}, {"ts": 1767607440000, "open": 0.388, "high": 0.39, "low": 0.388, "close": 0.39, "volume": 33293.79, "quote_volume": 12942.3221, "trades": 84, "taker_buy_volume": 31046.82, "taker_buy_quote": 12068.51111}, {"ts": 1767607500000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 3562.93, "quote_volume": 1385.33776, "trades": 20, "taker_buy_volume": 243.98, "taker_buy_quote": 94.90822}, {"ts": 1767607560000, "open": 0.388, "high": 0.39, "low": 0.388, "close": 0.39, "volume": 16490.47, "quote_volume": 6414.9847, "trades": 22, "taker_buy_volume": 16471.04, "taker_buy_quote": 6407.44586}, {"ts": 1767607620000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 42790.92, "quote_volume": 16646.56851, "trades": 79, "taker_buy_volume": 27942.27, "taker_buy_quote": 10870.44366}, {"ts": 1767607680000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 8633.01, "quote_volume": 3358.24089, "trades": 39, "taker_buy_volume": 7814.93, "taker_buy_quote": 3040.00777}, {"ts": 1767607740000, "open": 0.39, "high": 0.391, "low": 0.389, "close": 0.391, "volume": 178835.93, "quote_volume": 69757.58456, "trades": 225, "taker_buy_volume": 88436.48, "taker_buy_quote": 34501.83406}, {"ts": 1767607800000, "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 11295.8, "quote_volume": 4407.65445, "trades": 35, "taker_buy_volume": 2559.93, "taker_buy_quote": 1000.66515}, {"ts": 1767607860000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 60113.59, "quote_volume": 23444.3001, "trades": 56, "taker_buy_volume": 55462.07, "taker_buy_quote": 21630.2073}, {"ts": 1767607920000, "open": 0.39, "high": 0.39, "low": 0.388, "close": 0.389, "volume": 21717.11, "quote_volume": 8447.31983, "trades": 32, "taker_buy_volume": 170.2, "taker_buy_quote": 66.37345}, {"ts": 1767607980000, "open": 0.389, "high": 0.391, "low": 0.389, "close": 0.39, "volume": 78441.61, "quote_volume": 30588.82269, "trades": 117, "taker_buy_volume": 43960.52, "taker_buy_quote": 17143.23834}, {"ts": 1767608040000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 29848.43, "quote_volume": 11640.78044, "trades": 49, "taker_buy_volume": 26699.45, "taker_buy_quote": 10412.7855}, {"ts": 1767608100000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 1245.39, "quote_volume": 485.53918, "trades": 5, "taker_buy_volume": 1082.47, "taker_buy_quote": 422.1633}, {"ts": 1767608160000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 70282.39, "quote_volume": 27348.01003, "trades": 94, "taker_buy_volume": 36854.69, "taker_buy_quote": 14344.63473}, {"ts": 1767608220000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 55272.11, "quote_volume": 21501.14365, "trades": 46, "taker_buy_volume": 34946.0, "taker_buy_quote": 13594.28686}, {"ts": 1767608280000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 935.87, "quote_volume": 364.06164, "trades": 3, "taker_buy_volume": 8.21, "taker_buy_quote": 3.2019}, {"ts": 1767608340000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 30023.98, "quote_volume": 11679.71149, "trades": 39, "taker_buy_volume": 4193.31, "taker_buy_quote": 1631.58086}, {"ts": 1767608400000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 57623.34, "quote_volume": 22415.91626, "trades": 93, "taker_buy_volume": 20919.71, "taker_buy_quote": 8138.20419}, {"ts": 1767608460000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 259.86, "quote_volume": 101.3454, "trades": 4, "taker_buy_volume": 259.86, "taker_buy_quote": 101.3454}, {"ts": 1767608520000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 57623.87, "quote_volume": 22467.8631, "trades": 96, "taker_buy_volume": 28182.76, "taker_buy_quote": 10991.2764}, {"ts": 1767608580000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 11049.92, "quote_volume": 4309.185, "trades": 26, "taker_buy_volume": 9439.24, "taker_buy_quote": 3681.3036}, {"ts": 1767608640000, "open": 0.391, "high": 0.391, "low": 0.389, "close": 0.389, "volume": 13985.4, "quote_volume": 5452.43039, "trades": 23, "taker_buy_volume": 6997.84, "taker_buy_quote": 2729.57156}, {"ts": 1767608700000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 713.29, "quote_volume": 278.12655, "trades": 9, "taker_buy_volume": 656.74, "taker_buy_quote": 256.1286}, {"ts": 1767608760000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 1792.38, "quote_volume": 699.0256, "trades": 6, "taker_buy_volume": 1789.78, "taker_buy_quote": 698.0142}, {"ts": 1767608820000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 48612.98, "quote_volume": 18954.21678, "trades": 42, "taker_buy_volume": 5948.75, "taker_buy_quote": 2320.0125}, {"ts": 1767608880000, "open": 0.39, "high": 0.39, "low": 0.388, "close": 0.388, "volume": 56328.94, "quote_volume": 21916.6165, "trades": 86, "taker_buy_volume": 4661.93, "taker_buy_quote": 1818.1527}, {"ts": 1767608940000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 42485.58, "quote_volume": 16526.95726, "trades": 88, "taker_buy_volume": 36430.08, "taker_buy_quote": 14171.36776}, {"ts": 1767609000000, "open": 0.389, "high": 0.389, "low": 0.387, "close": 0.388, "volume": 39564.29, "quote_volume": 15351.15096, "trades": 129, "taker_buy_volume": 25623.3, "taker_buy_quote": 9942.07483}, {"ts": 1767609060000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 39712.89, "quote_volume": 15406.81688, "trades": 59, "taker_buy_volume": 4029.02, "taker_buy_quote": 1563.25976}, {"ts": 1767609120000, "open": 0.387, "high": 0.389, "low": 0.387, "close": 0.388, "volume": 74741.06, "quote_volume": 29000.65358, "trades": 85, "taker_buy_volume": 52063.84, "taker_buy_quote": 20201.95469}, {"ts": 1767609180000, "open": 0.389, "high": 0.39, "low": 0.388, "close": 0.388, "volume": 50566.4, "quote_volume": 19670.31103, "trades": 102, "taker_buy_volume": 39126.33, "taker_buy_quote": 15220.20626}, {"ts": 1767609240000, "open": 0.389, "high": 0.389, "low": 0.387, "close": 0.388, "volume": 63280.8, "quote_volume": 24551.27287, "trades": 217, "taker_buy_volume": 19990.39, "taker_buy_quote": 7756.87069}, {"ts": 1767609300000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 82458.39, "quote_volume": 31993.85532, "trades": 139, "taker_buy_volume": 33853.23, "taker_buy_quote": 13135.05324}, {"ts": 1767609360000, "open": 0.388, "high": 0.388, "low": 0.386, "close": 0.386, "volume": 70554.03, "quote_volume": 27289.66072, "trades": 155, "taker_buy_volume": 22343.01, "taker_buy_quote": 8646.74487}, {"ts": 1767609420000, "open": 0.387, "high": 0.387, "low": 0.384, "close": 0.385, "volume": 212129.65, "quote_volume": 81601.14742, "trades": 448, "taker_buy_volume": 89409.63, "taker_buy_quote": 34415.87907}, {"ts": 1767609480000, "open": 0.385, "high": 0.387, "low": 0.385, "close": 0.387, "volume": 86248.08, "quote_volume": 33372.77199, "trades": 131, "taker_buy_volume": 23150.38, "taker_buy_quote": 8955.03823}, {"ts": 1767609540000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 28369.48, "quote_volume": 10950.61928, "trades": 68, "taker_buy_volume": 17316.34, "taker_buy_quote": 6684.10724}, {"ts": 1767609600000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 125434.53, "quote_volume": 48426.12695, "trades": 142, "taker_buy_volume": 66234.45, "taker_buy_quote": 25574.89607}, {"ts": 1767609660000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 66214.41, "quote_volume": 25566.69332, "trades": 86, "taker_buy_volume": 17452.51, "taker_buy_quote": 6744.59992}, {"ts": 1767609720000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 66868.9, "quote_volume": 25744.5265, "trades": 90, "taker_buy_volume": 40833.16, "taker_buy_quote": 15720.7666}, {"ts": 1767609780000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 24406.19, "quote_volume": 9397.85068, "trades": 55, "taker_buy_volume": 18731.03, "taker_buy_quote": 7212.91408}, {"ts": 1767609840000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 2438.98, "quote_volume": 939.0127, "trades": 6, "taker_buy_volume": 5.4, "taker_buy_quote": 2.0844}, {"ts": 1767609900000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 77076.91, "quote_volume": 29742.95359, "trades": 100, "taker_buy_volume": 29231.91, "taker_buy_quote": 11283.51726}, {"ts": 1767609960000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 22072.1, "quote_volume": 8541.9027, "trades": 66, "taker_buy_volume": 10095.82, "taker_buy_quote": 3907.08234}, {"ts": 1767610020000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 70907.95, "quote_volume": 27438.60835, "trades": 121, "taker_buy_volume": 15500.34, "taker_buy_quote": 5998.63158}, {"ts": 1767610080000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 515.24, "quote_volume": 199.1488, "trades": 8, "taker_buy_volume": 266.16, "taker_buy_quote": 103.00392}, {"ts": 1767610140000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 10194.87, "quote_volume": 3945.30768, "trades": 10, "taker_buy_volume": 10087.86, "taker_buy_quote": 3904.00182}, {"ts": 1767610200000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 1241.84, "quote_volume": 479.79208, "trades": 4, "taker_buy_volume": 441.84, "taker_buy_quote": 170.99208}, {"ts": 1767610260000, "open": 0.387, "high": 0.389, "low": 0.387, "close": 0.388, "volume": 135131.24, "quote_volume": 52412.66403, "trades": 155, "taker_buy_volume": 94629.56, "taker_buy_quote": 36698.52591}, {"ts": 1767610320000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 103470.26, "quote_volume": 40146.37369, "trades": 156, "taker_buy_volume": 86200.06, "taker_buy_quote": 33445.62328}, {"ts": 1767610380000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 32908.28, "quote_volume": 12768.50995, "trades": 92, "taker_buy_volume": 2426.73, "taker_buy_quote": 941.66855}, {"ts": 1767610440000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 246664.35, "quote_volume": 95705.76305, "trades": 34, "taker_buy_volume": 31411.56, "taker_buy_quote": 12187.68528}, {"ts": 1767610500000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 28301.0, "quote_volume": 10953.13466, "trades": 18, "taker_buy_volume": 647.66, "taker_buy_quote": 251.29208}, {"ts": 1767610560000, "open": 0.388, "high": 0.388, "low": 0.386, "close": 0.387, "volume": 34451.84, "quote_volume": 13333.0166, "trades": 93, "taker_buy_volume": 12800.89, "taker_buy_quote": 4955.35216}, {"ts": 1767610620000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 4160.51, "quote_volume": 1608.7977, "trades": 19, "taker_buy_volume": 665.27, "taker_buy_quote": 257.45949}, {"ts": 1767610680000, "open": 0.387, "high": 0.39, "low": 0.387, "close": 0.388, "volume": 207385.47, "quote_volume": 80509.60222, "trades": 258, "taker_buy_volume": 143671.11, "taker_buy_quote": 55786.43679}, {"ts": 1767610740000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 1307.13, "quote_volume": 507.06594, "trades": 8, "taker_buy_volume": 1206.63, "taker_buy_quote": 468.17244}, {"ts": 1767610800000, "open": 0.387, "high": 0.388, "low": 0.386, "close": 0.387, "volume": 154274.74, "quote_volume": 59703.85305, "trades": 219, "taker_buy_volume": 76693.21, "taker_buy_quote": 29680.28154}, {"ts": 1767610860000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 995.61, "quote_volume": 385.47288, "trades": 5, "taker_buy_volume": 171.81, "taker_buy_quote": 66.66228}, {"ts": 1767610920000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 20308.03, "quote_volume": 7861.20723, "trades": 77, "taker_buy_volume": 8188.37, "taker_buy_quote": 3170.89881}, {"ts": 1767610980000, "open": 0.388, "high": 0.388, "low": 0.386, "close": 0.386, "volume": 4712.91, "quote_volume": 1823.90303, "trades": 33, "taker_buy_volume": 610.65, "taker_buy_quote": 236.35143}, {"ts": 1767611040000, "open": 0.386, "high": 0.387, "low": 0.385, "close": 0.386, "volume": 206415.66, "quote_volume": 79682.6396, "trades": 192, "taker_buy_volume": 104290.64, "taker_buy_quote": 40263.78974}, {"ts": 1767611100000, "open": 0.387, "high": 0.389, "low": 0.387, "close": 0.387, "volume": 137349.18, "quote_volume": 53272.50368, "trades": 180, "taker_buy_volume": 83358.43, "taker_buy_quote": 32324.68582}, {"ts": 1767611160000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 6584.41, "quote_volume": 2554.75108, "trades": 8, "taker_buy_volume": 6584.41, "taker_buy_quote": 2554.75108}, {"ts": 1767611220000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 251.42, "quote_volume": 97.52892, "trades": 3, "taker_buy_volume": 229.38, "taker_buy_quote": 88.99944}, {"ts": 1767611280000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 98.0, "quote_volume": 37.92987, "trades": 3, "taker_buy_volume": 3.87, "taker_buy_quote": 1.50156}, {"ts": 1767611340000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 2010.45, "quote_volume": 780.0546, "trades": 3, "taker_buy_volume": 2010.45, "taker_buy_quote": 780.0546}, {"ts": 1767611400000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 3511.35, "quote_volume": 1359.42419, "trades": 5, "taker_buy_volume": 531.74, "taker_buy_quote": 206.31512}, {"ts": 1767611460000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 13862.84, "quote_volume": 5376.8604, "trades": 22, "taker_buy_volume": 11941.32, "taker_buy_quote": 4633.23216}, {"ts": 1767611520000, "open": 0.388, "high": 0.388, "low": 0.386, "close": 0.387, "volume": 43910.14, "quote_volume": 16992.15246, "trades": 63, "taker_buy_volume": 12521.41, "taker_buy_quote": 4845.84295}, {"ts": 1767611580000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 6779.44, "quote_volume": 2623.24002, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611640000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 1593.33, "quote_volume": 615.24086, "trades": 10, "taker_buy_volume": 215.48, "taker_buy_quote": 83.39076}, {"ts": 1767611700000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 1538.07, "quote_volume": 595.17127, "trades": 24, "taker_buy_volume": 1262.48, "taker_buy_quote": 488.57976}, {"ts": 1767611760000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 6614.6, "quote_volume": 2559.78074, "trades": 32, "taker_buy_volume": 2190.01, "taker_buy_quote": 847.53387}, {"ts": 1767611820000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 91316.28, "quote_volume": 35336.3094, "trades": 74, "taker_buy_volume": 25376.99, "taker_buy_quote": 9820.89513}, {"ts": 1767611880000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767611940000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 182482.55, "quote_volume": 70631.40779, "trades": 31, "taker_buy_volume": 182482.55, "taker_buy_quote": 70631.40779}, {"ts": 1767612000000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 91.23, "quote_volume": 35.36727, "trades": 3, "taker_buy_volume": 61.26, "taker_buy_quote": 23.76888}, {"ts": 1767612060000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 114312.41, "quote_volume": 44350.18298, "trades": 113, "taker_buy_volume": 53207.0, "taker_buy_quote": 20644.316}, {"ts": 1767612120000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 8128.09, "quote_volume": 3153.69892, "trades": 22, "taker_buy_volume": 3575.85, "taker_buy_quote": 1387.4298}, {"ts": 1767612180000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 6038.61, "quote_volume": 2340.39671, "trades": 4, "taker_buy_volume": 3454.64, "taker_buy_quote": 1340.40032}, {"ts": 1767612240000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 20789.51, "quote_volume": 8065.69688, "trades": 108, "taker_buy_volume": 5035.19, "taker_buy_quote": 1953.65372}, {"ts": 1767612300000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 40101.29, "quote_volume": 15559.30052, "trades": 109, "taker_buy_volume": 27462.65, "taker_buy_quote": 10655.5082}, {"ts": 1767612360000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 11123.26, "quote_volume": 4315.82488, "trades": 48, "taker_buy_volume": 9519.95, "taker_buy_quote": 3693.7406}, {"ts": 1767612420000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 25423.18, "quote_volume": 9866.46209, "trades": 69, "taker_buy_volume": 6096.66, "taker_buy_quote": 2367.77233}, {"ts": 1767612480000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 376.94, "quote_volume": 146.22691, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612540000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 18267.58, "quote_volume": 7069.55346, "trades": 62, "taker_buy_volume": 2146.87, "taker_buy_quote": 830.83869}, {"ts": 1767612600000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 7468.1, "quote_volume": 2890.46216, "trades": 12, "taker_buy_volume": 307.46, "taker_buy_quote": 119.29448}, {"ts": 1767612660000, "open": 0.387, "high": 0.389, "low": 0.387, "close": 0.388, "volume": 83818.66, "quote_volume": 32521.7182, "trades": 64, "taker_buy_volume": 73635.15, "taker_buy_quote": 28570.57527}, {"ts": 1767612720000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 41934.85, "quote_volume": 16270.73698, "trades": 20, "taker_buy_volume": 15.18, "taker_buy_quote": 5.90502}, {"ts": 1767612780000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 31760.96, "quote_volume": 12262.03837, "trades": 89, "taker_buy_volume": 1499.6, "taker_buy_quote": 578.8456}, {"ts": 1767612840000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 22.22, "quote_volume": 8.5547, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767612900000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 298.32, "quote_volume": 114.86356, "trades": 4, "taker_buy_volume": 10.36, "taker_buy_quote": 3.99896}, {"ts": 1767612960000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 20561.88, "quote_volume": 7916.84193, "trades": 40, "taker_buy_volume": 518.13, "taker_buy_quote": 199.99818}, {"ts": 1767613020000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 15960.27, "quote_volume": 6144.70395, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613080000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 110365.32, "quote_volume": 42490.6482, "trades": 99, "taker_buy_volume": 46177.87, "taker_buy_quote": 17778.47995}, {"ts": 1767613140000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 70460.65, "quote_volume": 27196.68136, "trades": 56, "taker_buy_volume": 36643.36, "taker_buy_quote": 14144.33696}, {"ts": 1767613200000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 2011.48, "quote_volume": 776.43128, "trades": 2, "taker_buy_volume": 2011.48, "taker_buy_quote": 776.43128}, {"ts": 1767613260000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 10781.91, "quote_volume": 4161.81726, "trades": 22, "taker_buy_volume": 10558.21, "taker_buy_quote": 4075.46906}, {"ts": 1767613320000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 63809.36, "quote_volume": 24630.41701, "trades": 80, "taker_buy_volume": 47206.83, "taker_buy_quote": 18221.84043}, {"ts": 1767613380000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 1384.46, "quote_volume": 534.45661, "trades": 4, "taker_buy_volume": 55.05, "taker_buy_quote": 21.30435}, {"ts": 1767613440000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 46598.05, "quote_volume": 17986.85047, "trades": 74, "taker_buy_volume": 27686.61, "taker_buy_quote": 10687.03463}, {"ts": 1767613500000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 675.1, "quote_volume": 261.2637, "trades": 2, "taker_buy_volume": 675.1, "taker_buy_quote": 261.2637}, {"ts": 1767613560000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 47724.01, "quote_volume": 18469.13301, "trades": 59, "taker_buy_volume": 12437.33, "taker_buy_quote": 4813.24671}, {"ts": 1767613620000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 69752.78, "quote_volume": 26994.27299, "trades": 65, "taker_buy_volume": 33436.51, "taker_buy_quote": 12939.92937}, {"ts": 1767613680000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 182108.21, "quote_volume": 70475.67715, "trades": 131, "taker_buy_volume": 40194.21, "taker_buy_quote": 15555.15927}, {"ts": 1767613740000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 2018.56, "quote_volume": 781.27928, "trades": 10, "taker_buy_volume": 96.56, "taker_buy_quote": 37.46528}, {"ts": 1767613800000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 119569.49, "quote_volume": 46274.39121, "trades": 121, "taker_buy_volume": 68099.12, "taker_buy_quote": 26355.35802}, {"ts": 1767613860000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 61777.46, "quote_volume": 23907.87702, "trades": 58, "taker_buy_volume": 46334.06, "taker_buy_quote": 17931.28122}, {"ts": 1767613920000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 4349.51, "quote_volume": 1683.26037, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767613980000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 959.5, "quote_volume": 372.07701, "trades": 15, "taker_buy_volume": 950.98, "taker_buy_quote": 368.77977}, {"ts": 1767614040000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614100000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 95258.1, "quote_volume": 36866.02863, "trades": 96, "taker_buy_volume": 5203.74, "taker_buy_quote": 2014.99131}, {"ts": 1767614160000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 4932.72, "quote_volume": 1908.99364, "trades": 3, "taker_buy_volume": 31.0, "taker_buy_quote": 12.028}, {"ts": 1767614220000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 3439.93, "quote_volume": 1334.65455, "trades": 6, "taker_buy_volume": 3401.64, "taker_buy_quote": 1319.83632}, {"ts": 1767614280000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 480.47, "quote_volume": 186.21697, "trades": 4, "taker_buy_volume": 275.08, "taker_buy_quote": 106.73104}, {"ts": 1767614340000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 974.02, "quote_volume": 377.91976, "trades": 2, "taker_buy_volume": 974.02, "taker_buy_quote": 377.91976}, {"ts": 1767614400000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 29375.95, "quote_volume": 11368.77003, "trades": 14, "taker_buy_volume": 277.38, "taker_buy_quote": 107.62344}, {"ts": 1767614460000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 6844.11, "quote_volume": 2648.67057, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767614520000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 475.95, "quote_volume": 184.56159, "trades": 4, "taker_buy_volume": 368.94, "taker_buy_quote": 143.14872}, {"ts": 1767614580000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 36512.14, "quote_volume": 14166.62771, "trades": 67, "taker_buy_volume": 20615.67, "taker_buy_quote": 7998.87996}, {"ts": 1767614640000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 21668.4, "quote_volume": 8409.6178, "trades": 18, "taker_buy_volume": 21668.4, "taker_buy_quote": 8409.6178}, {"ts": 1767614700000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 12541.55, "quote_volume": 4875.35067, "trades": 12, "taker_buy_volume": 9229.27, "taker_buy_quote": 3590.18603}, {"ts": 1767614760000, "open": 0.388, "high": 0.389, "low": 0.387, "close": 0.387, "volume": 41964.25, "quote_volume": 16249.50112, "trades": 123, "taker_buy_volume": 8888.75, "taker_buy_quote": 3442.08979}, {"ts": 1767614820000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 3692.24, "quote_volume": 1428.84446, "trades": 5, "taker_buy_volume": 3639.82, "taker_buy_quote": 1408.61034}, {"ts": 1767614880000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 45917.31, "quote_volume": 17726.16092, "trades": 131, "taker_buy_volume": 26052.08, "taker_buy_quote": 10058.18214}, {"ts": 1767614940000, "open": 0.386, "high": 0.388, "low": 0.386, "close": 0.388, "volume": 23186.96, "quote_volume": 8973.39703, "trades": 47, "taker_buy_volume": 20874.91, "taker_buy_quote": 8078.75387}, {"ts": 1767615000000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 136.59, "quote_volume": 52.99692, "trades": 1, "taker_buy_volume": 136.59, "taker_buy_quote": 52.99692}, {"ts": 1767615060000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 279.29, "quote_volume": 108.26174, "trades": 3, "taker_buy_volume": 176.51, "taker_buy_quote": 68.48588}, {"ts": 1767615120000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 443.57, "quote_volume": 172.10516, "trades": 12, "taker_buy_volume": 443.57, "taker_buy_quote": 172.10516}, {"ts": 1767615180000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 9088.91, "quote_volume": 3526.47097, "trades": 27, "taker_buy_volume": 2254.47, "taker_buy_quote": 874.73436}, {"ts": 1767615240000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 223.8, "quote_volume": 87.00615, "trades": 2, "taker_buy_volume": 171.75, "taker_buy_quote": 66.81075}, {"ts": 1767615300000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 3090.15, "quote_volume": 1201.19239, "trades": 11, "taker_buy_volume": 2214.19, "taker_buy_quote": 861.31991}, {"ts": 1767615360000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 245.94, "quote_volume": 95.63945, "trades": 3, "taker_buy_volume": 214.73, "taker_buy_quote": 83.52997}, {"ts": 1767615420000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 2514.87, "quote_volume": 978.18705, "trades": 6, "taker_buy_volume": 2417.49, "taker_buy_quote": 940.40361}, {"ts": 1767615480000, "open": 0.388, "high": 0.389, "low": 0.387, "close": 0.388, "volume": 40622.24, "quote_volume": 15761.43486, "trades": 73, "taker_buy_volume": 1848.95, "taker_buy_quote": 718.03044}, {"ts": 1767615540000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 20480.26, "quote_volume": 7960.58749, "trades": 29, "taker_buy_volume": 19898.88, "taker_buy_quote": 7735.01205}, {"ts": 1767615600000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 12659.32, "quote_volume": 4911.76433, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615660000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 697.88, "quote_volume": 270.77744, "trades": 3, "taker_buy_volume": 697.88, "taker_buy_quote": 270.77744}, {"ts": 1767615720000, "open": 0.387, "high": 0.389, "low": 0.387, "close": 0.389, "volume": 9868.62, "quote_volume": 3829.18043, "trades": 25, "taker_buy_volume": 9137.26, "taker_buy_quote": 3545.44365}, {"ts": 1767615780000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 31433.64, "quote_volume": 12196.50938, "trades": 25, "taker_buy_volume": 411.57, "taker_buy_quote": 159.94622}, {"ts": 1767615840000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 4.09, "quote_volume": 1.58283, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767615900000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 220.18, "quote_volume": 85.42984, "trades": 1, "taker_buy_volume": 220.18, "taker_buy_quote": 85.42984}, {"ts": 1767615960000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 40532.21, "quote_volume": 15702.63624, "trades": 51, "taker_buy_volume": 12114.15, "taker_buy_quote": 4700.2902}, {"ts": 1767616020000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 21438.48, "quote_volume": 8318.47581, "trades": 60, "taker_buy_volume": 6575.64, "taker_buy_quote": 2551.69389}, {"ts": 1767616080000, "open": 0.387, "high": 0.389, "low": 0.387, "close": 0.388, "volume": 25302.93, "quote_volume": 9817.50215, "trades": 50, "taker_buy_volume": 21127.64, "taker_buy_quote": 8197.54847}, {"ts": 1767616140000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 7841.6, "quote_volume": 3042.5408, "trades": 25, "taker_buy_volume": 7273.12, "taker_buy_quote": 2821.97056}, {"ts": 1767616200000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 5137.84, "quote_volume": 1993.48192, "trades": 23, "taker_buy_volume": 942.94, "taker_buy_quote": 365.86072}, {"ts": 1767616260000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 34709.22, "quote_volume": 13467.17736, "trades": 109, "taker_buy_volume": 7249.68, "taker_buy_quote": 2812.87584}, {"ts": 1767616320000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 1784.58, "quote_volume": 692.18284, "trades": 2, "taker_buy_volume": 1550.38, "taker_buy_quote": 601.54744}, {"ts": 1767616380000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 155.78, "quote_volume": 60.28686, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616440000, "open": 0.387, "high": 0.389, "low": 0.387, "close": 0.388, "volume": 11528.32, "quote_volume": 4472.91966, "trades": 20, "taker_buy_volume": 981.3, "taker_buy_quote": 380.75585}, {"ts": 1767616500000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 504.49, "quote_volume": 195.74212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616560000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 1949.78, "quote_volume": 756.64334, "trades": 4, "taker_buy_volume": 128.7, "taker_buy_quote": 50.0643}, {"ts": 1767616620000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616680000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 3066.84, "quote_volume": 1189.94695, "trades": 10, "taker_buy_volume": 13.03, "taker_buy_quote": 5.06867}, {"ts": 1767616740000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 15333.46, "quote_volume": 5949.06231, "trades": 53, "taker_buy_volume": 180.4, "taker_buy_quote": 69.9952}, {"ts": 1767616800000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 16314.46, "quote_volume": 6326.81116, "trades": 34, "taker_buy_volume": 11002.71, "taker_buy_quote": 4269.05148}, {"ts": 1767616860000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 20.75, "quote_volume": 8.051, "trades": 1, "taker_buy_volume": 20.75, "taker_buy_quote": 8.051}, {"ts": 1767616920000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 9050.9, "quote_volume": 3502.6983, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767616980000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 1061.78, "quote_volume": 410.90886, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767617040000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 70392.67, "quote_volume": 27241.96329, "trades": 63, "taker_buy_volume": 4911.68, "taker_buy_quote": 1900.82016}, {"ts": 1767617100000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 26433.78, "quote_volume": 10255.18475, "trades": 67, "taker_buy_volume": 22544.15, "taker_buy_quote": 8747.1302}, {"ts": 1767617160000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 3208.79, "quote_volume": 1244.25702, "trades": 33, "taker_buy_volume": 2455.29, "taker_buy_quote": 952.65252}, {"ts": 1767617220000, "open": 0.387, "high": 0.389, "low": 0.387, "close": 0.388, "volume": 26141.84, "quote_volume": 10144.0348, "trades": 68, "taker_buy_volume": 16625.59, "taker_buy_quote": 6457.05389}, {"ts": 1767617280000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 3020.05, "quote_volume": 1172.67693, "trades": 30, "taker_buy_volume": 897.53, "taker_buy_quote": 349.13917}, {"ts": 1767617340000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 18216.44, "quote_volume": 7068.42333, "trades": 54, "taker_buy_volume": 11242.61, "taker_buy_quote": 4362.57729}, {"ts": 1767617400000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 8441.65, "quote_volume": 3276.78275, "trades": 47, "taker_buy_volume": 3741.54, "taker_buy_quote": 1453.14007}, {"ts": 1767617460000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 4216.5, "quote_volume": 1637.97658, "trades": 32, "taker_buy_volume": 2270.97, "taker_buy_quote": 883.11094}, {"ts": 1767617520000, "open": 0.388, "high": 0.389, "low": 0.387, "close": 0.389, "volume": 14980.26, "quote_volume": 5812.78744, "trades": 35, "taker_buy_volume": 14736.91, "taker_buy_quote": 5718.42003}, {"ts": 1767617580000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 7966.09, "quote_volume": 3090.84292, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767617640000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 156.23, "quote_volume": 60.62292, "trades": 4, "taker_buy_volume": 5.68, "taker_buy_quote": 2.20952}, {"ts": 1767617700000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 957.89, "quote_volume": 371.66132, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767617760000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 692.26, "quote_volume": 268.59688, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767617820000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 19080.94, "quote_volume": 7422.17499, "trades": 51, "taker_buy_volume": 15801.78, "taker_buy_quote": 6146.89242}, {"ts": 1767617880000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 5559.1, "quote_volume": 2162.4899, "trades": 22, "taker_buy_volume": 4342.14, "taker_buy_quote": 1689.09246}, {"ts": 1767617940000, "open": 0.389, "high": 0.39, "low": 0.388, "close": 0.39, "volume": 11396.71, "quote_volume": 4430.0218, "trades": 48, "taker_buy_volume": 3909.32, "taker_buy_quote": 1520.82061}, {"ts": 1767618000000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 84175.47, "quote_volume": 32824.16541, "trades": 127, "taker_buy_volume": 71506.27, "taker_buy_quote": 27884.81117}, {"ts": 1767618060000, "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 25320.04, "quote_volume": 9875.3294, "trades": 76, "taker_buy_volume": 7270.21, "taker_buy_quote": 2835.8957}, {"ts": 1767618120000, "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 1168.7, "quote_volume": 456.93602, "trades": 11, "taker_buy_volume": 1143.02, "taker_buy_quote": 446.92082}, {"ts": 1767618180000, "open": 0.39, "high": 0.392, "low": 0.39, "close": 0.391, "volume": 168205.04, "quote_volume": 65691.48445, "trades": 216, "taker_buy_volume": 126692.96, "taker_buy_quote": 49495.67053}, {"ts": 1767618240000, "open": 0.391, "high": 0.392, "low": 0.39, "close": 0.39, "volume": 22351.23, "quote_volume": 8740.47857, "trades": 52, "taker_buy_volume": 1565.62, "taker_buy_quote": 613.43293}, {"ts": 1767618300000, "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 16225.87, "quote_volume": 6344.27886, "trades": 67, "taker_buy_volume": 12448.45, "taker_buy_quote": 4867.34395}, {"ts": 1767618360000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 936.01, "quote_volume": 366.91592, "trades": 14, "taker_buy_volume": 936.01, "taker_buy_quote": 366.91592}, {"ts": 1767618420000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 7467.77, "quote_volume": 2920.98807, "trades": 11, "taker_buy_volume": 1090.0, "taker_buy_quote": 427.28}, {"ts": 1767618480000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 41386.92, "quote_volume": 16181.95524, "trades": 54, "taker_buy_volume": 16833.76, "taker_buy_quote": 6582.00016}, {"ts": 1767618540000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 17762.34, "quote_volume": 6927.26002, "trades": 80, "taker_buy_volume": 4655.98, "taker_buy_quote": 1815.8322}, {"ts": 1767618600000, "open": 0.391, "high": 0.391, "low": 0.389, "close": 0.391, "volume": 18077.1, "quote_volume": 7049.8957, "trades": 44, "taker_buy_volume": 6322.26, "taker_buy_quote": 2465.70983}, {"ts": 1767618660000, "open": 0.39, "high": 0.392, "low": 0.39, "close": 0.391, "volume": 4404.98, "quote_volume": 1723.648, "trades": 27, "taker_buy_volume": 4190.76, "taker_buy_quote": 1639.97351}, {"ts": 1767618720000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 95232.13, "quote_volume": 37246.60426, "trades": 56, "taker_buy_volume": 44752.09, "taker_buy_quote": 17508.90862}, {"ts": 1767618780000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 1612.9, "quote_volume": 632.00104, "trades": 7, "taker_buy_volume": 1357.14, "taker_buy_quote": 531.99888}, {"ts": 1767618840000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 24871.08, "quote_volume": 9748.80817, "trades": 10, "taker_buy_volume": 24215.89, "taker_buy_quote": 9492.62888}, {"ts": 1767618900000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 63228.72, "quote_volume": 24785.12007, "trades": 76, "taker_buy_volume": 51787.43, "taker_buy_quote": 20300.67256}, {"ts": 1767618960000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 1388.13, "quote_volume": 544.14696, "trades": 2, "taker_buy_volume": 1388.13, "taker_buy_quote": 544.14696}, {"ts": 1767619020000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 43100.2, "quote_volume": 16851.71563, "trades": 35, "taker_buy_volume": 511.5, "taker_buy_quote": 199.9965}, {"ts": 1767619080000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 3465.62, "quote_volume": 1351.93375, "trades": 4, "taker_buy_volume": 341.95, "taker_buy_quote": 133.70245}, {"ts": 1767619140000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 110.0, "quote_volume": 42.955, "trades": 2, "taker_buy_volume": 55.0, "taker_buy_quote": 21.505}, {"ts": 1767619200000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 94105.25, "quote_volume": 36670.66196, "trades": 112, "taker_buy_volume": 41084.79, "taker_buy_quote": 16023.01251}, {"ts": 1767619260000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 209.55, "quote_volume": 81.7245, "trades": 2, "taker_buy_volume": 209.55, "taker_buy_quote": 81.7245}, {"ts": 1767619320000, "open": 0.39, "high": 0.391, "low": 0.389, "close": 0.39, "volume": 120882.89, "quote_volume": 47187.80787, "trades": 151, "taker_buy_volume": 18297.34, "taker_buy_quote": 7136.80166}, {"ts": 1767619380000, "open": 0.39, "high": 0.392, "low": 0.39, "close": 0.392, "volume": 83242.56, "quote_volume": 32552.39395, "trades": 115, "taker_buy_volume": 77051.82, "taker_buy_quote": 30130.20635}, {"ts": 1767619440000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 4710.55, "quote_volume": 1843.73594, "trades": 5, "taker_buy_volume": 1910.89, "taker_buy_quote": 749.06888}, {"ts": 1767619500000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 23324.81, "quote_volume": 9143.06951, "trades": 21, "taker_buy_volume": 20568.8, "taker_buy_quote": 8062.9696}, {"ts": 1767619560000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 1276.72, "quote_volume": 500.47424, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767619620000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 22900.21, "quote_volume": 8978.87378, "trades": 24, "taker_buy_volume": 1991.46, "taker_buy_quote": 782.64378}, {"ts": 1767619680000, "open": 0.392, "high": 0.394, "low": 0.392, "close": 0.393, "volume": 25279.69, "quote_volume": 9935.15286, "trades": 60, "taker_buy_volume": 23866.07, "taker_buy_quote": 9379.83968}, {"ts": 1767619740000, "open": 0.393, "high": 0.394, "low": 0.392, "close": 0.393, "volume": 102850.26, "quote_volume": 40420.45101, "trades": 121, "taker_buy_volume": 40596.88, "taker_buy_quote": 15955.03196}, {"ts": 1767619800000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 74564.49, "quote_volume": 29195.77418, "trades": 135, "taker_buy_volume": 41015.19, "taker_buy_quote": 16071.29034}, {"ts": 1767619860000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 9564.51, "quote_volume": 3743.61482, "trades": 29, "taker_buy_volume": 9548.67, "taker_buy_quote": 3737.42138}, {"ts": 1767619920000, "open": 0.391, "high": 0.392, "low": 0.39, "close": 0.391, "volume": 78645.62, "quote_volume": 30750.3768, "trades": 175, "taker_buy_volume": 22640.9, "taker_buy_quote": 8852.6076}, {"ts": 1767619980000, "open": 0.391, "high": 0.391, "low": 0.389, "close": 0.39, "volume": 80198.02, "quote_volume": 31320.22743, "trades": 124, "taker_buy_volume": 10615.78, "taker_buy_quote": 4143.91551}, {"ts": 1767620040000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 13514.0, "quote_volume": 5283.552, "trades": 21, "taker_buy_volume": 13092.0, "taker_buy_quote": 5118.972}, {"ts": 1767620100000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 11043.87, "quote_volume": 4318.16968, "trades": 23, "taker_buy_volume": 258.21, "taker_buy_quote": 100.97662}, {"ts": 1767620160000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 22282.24, "quote_volume": 8690.0736, "trades": 73, "taker_buy_volume": 13748.02, "taker_buy_quote": 5361.7278}, {"ts": 1767620220000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 7941.63, "quote_volume": 3097.2357, "trades": 33, "taker_buy_volume": 5628.06, "taker_buy_quote": 2194.9434}, {"ts": 1767620280000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 105.73, "quote_volume": 41.2347, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767620340000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 154.89, "quote_volume": 60.4071, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767620400000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 95480.88, "quote_volume": 37237.50776, "trades": 123, "taker_buy_volume": 39842.65, "taker_buy_quote": 15538.6335}, {"ts": 1767620460000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 117147.71, "quote_volume": 45570.01106, "trades": 184, "taker_buy_volume": 52876.26, "taker_buy_quote": 20568.86514}, {"ts": 1767620520000, "open": 0.389, "high": 0.391, "low": 0.389, "close": 0.391, "volume": 41606.5, "quote_volume": 16246.63651, "trades": 80, "taker_buy_volume": 38933.32, "taker_buy_quote": 15202.21177}, {"ts": 1767620580000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 9010.84, "quote_volume": 3524.6476, "trades": 20, "taker_buy_volume": 3227.69, "taker_buy_quote": 1263.43595}, {"ts": 1767620640000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 3954.67, "quote_volume": 1545.98022, "trades": 47, "taker_buy_volume": 726.94, "taker_buy_quote": 284.23354}, {"ts": 1767620700000, "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 31388.1, "quote_volume": 12270.0623, "trades": 84, "taker_buy_volume": 9642.1, "taker_buy_quote": 3770.0611}, {"ts": 1767620760000, "open": 0.391, "high": 0.392, "low": 0.39, "close": 0.391, "volume": 11527.6, "quote_volume": 4507.35254, "trades": 42, "taker_buy_volume": 7566.92, "taker_buy_quote": 2959.05013}, {"ts": 1767620820000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 43752.89, "quote_volume": 17151.51619, "trades": 82, "taker_buy_volume": 32871.39, "taker_buy_quote": 12885.96819}, {"ts": 1767620880000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 2745.26, "quote_volume": 1076.11132, "trades": 5, "taker_buy_volume": 2714.66, "taker_buy_quote": 1064.14672}, {"ts": 1767620940000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 50795.25, "quote_volume": 19860.67536, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767621000000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 8928.0, "quote_volume": 3485.07284, "trades": 26, "taker_buy_volume": 3125.61, "taker_buy_quote": 1222.11351}, {"ts": 1767621060000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 130708.03, "quote_volume": 51235.07341, "trades": 100, "taker_buy_volume": 85576.79, "taker_buy_quote": 33543.6793}, {"ts": 1767621120000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 220.97, "quote_volume": 86.55645, "trades": 5, "taker_buy_volume": 157.18, "taker_buy_quote": 61.61456}, {"ts": 1767621180000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 3847.29, "quote_volume": 1508.11122, "trades": 5, "taker_buy_volume": 3820.83, "taker_buy_quote": 1497.76536}, {"ts": 1767621240000, "open": 0.391, "high": 0.393, "low": 0.391, "close": 0.391, "volume": 45468.88, "quote_volume": 17822.83167, "trades": 57, "taker_buy_volume": 32465.76, "taker_buy_quote": 12728.04875}, {"ts": 1767621300000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 117068.79, "quote_volume": 45884.67052, "trades": 122, "taker_buy_volume": 69581.82, "taker_buy_quote": 27276.07344}, {"ts": 1767621360000, "open": 0.392, "high": 0.393, "low": 0.391, "close": 0.392, "volume": 32248.31, "quote_volume": 12647.67206, "trades": 30, "taker_buy_volume": 28572.76, "taker_buy_quote": 11208.67755}, {"ts": 1767621420000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 45836.9, "quote_volume": 18054.39183, "trades": 124, "taker_buy_volume": 20654.92, "taker_buy_quote": 8136.71022}, {"ts": 1767621480000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 3804.0, "quote_volume": 1495.97869, "trades": 41, "taker_buy_volume": 294.19, "taker_buy_quote": 115.91086}, {"ts": 1767621540000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 50758.4, "quote_volume": 19948.0512, "trades": 66, "taker_buy_volume": 19823.1, "taker_buy_quote": 7790.4783}, {"ts": 1767621600000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 16810.6, "quote_volume": 6606.54626, "trades": 55, "taker_buy_volume": 11368.58, "taker_buy_quote": 4467.85194}, {"ts": 1767621660000, "open": 0.394, "high": 0.394, "low": 0.392, "close": 0.393, "volume": 20542.63, "quote_volume": 8072.33529, "trades": 33, "taker_buy_volume": 17054.76, "taker_buy_quote": 6702.65162}, {"ts": 1767621720000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 31248.14, "quote_volume": 12249.45524, "trades": 58, "taker_buy_volume": 4630.95, "taker_buy_quote": 1815.51676}, {"ts": 1767621780000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 3034.03, "quote_volume": 1189.84866, "trades": 16, "taker_buy_volume": 534.03, "taker_buy_quote": 209.84866}, {"ts": 1767621840000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 8035.48, "quote_volume": 3150.28216, "trades": 21, "taker_buy_volume": 374.0, "taker_buy_quote": 146.982}, {"ts": 1767621900000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 6411.11, "quote_volume": 2516.96155, "trades": 36, "taker_buy_volume": 2396.26, "taker_buy_quote": 941.73018}, {"ts": 1767621960000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 9712.02, "quote_volume": 3808.54776, "trades": 5, "taker_buy_volume": 1435.92, "taker_buy_quote": 564.31656}, {"ts": 1767622020000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 176531.17, "quote_volume": 69296.56031, "trades": 143, "taker_buy_volume": 100541.85, "taker_buy_quote": 39456.00375}, {"ts": 1767622080000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 541.68, "quote_volume": 212.33856, "trades": 3, "taker_buy_volume": 541.68, "taker_buy_quote": 212.33856}, {"ts": 1767622140000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 22438.04, "quote_volume": 8795.71168, "trades": 73, "taker_buy_volume": 6803.06, "taker_buy_quote": 2666.79952}, {"ts": 1767622200000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 73019.56, "quote_volume": 28623.88044, "trades": 108, "taker_buy_volume": 55202.73, "taker_buy_quote": 21639.68308}, {"ts": 1767622260000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 10085.0, "quote_volume": 3953.32, "trades": 11, "taker_buy_volume": 8287.32, "taker_buy_quote": 3248.62944}, {"ts": 1767622320000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 99977.79, "quote_volume": 39191.44164, "trades": 75, "taker_buy_volume": 52879.06, "taker_buy_quote": 20728.73948}, {"ts": 1767622380000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 3023.55, "quote_volume": 1186.35473, "trades": 6, "taker_buy_volume": 1123.13, "taker_buy_quote": 441.39009}, {"ts": 1767622440000, "open": 0.393, "high": 0.393, "low": 0.391, "close": 0.392, "volume": 45376.73, "quote_volume": 17784.87313, "trades": 124, "taker_buy_volume": 12769.66, "taker_buy_quote": 5005.89555}, {"ts": 1767622500000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 6716.24, "quote_volume": 2632.38612, "trades": 33, "taker_buy_volume": 4570.14, "taker_buy_quote": 1791.49488}, {"ts": 1767622560000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 3702.01, "quote_volume": 1447.48898, "trades": 4, "taker_buy_volume": 3.07, "taker_buy_quote": 1.20344}, {"ts": 1767622620000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 6077.66, "quote_volume": 2382.31106, "trades": 7, "taker_buy_volume": 5946.0, "taker_buy_quote": 2330.832}, {"ts": 1767622680000, "open": 0.392, "high": 0.393, "low": 0.391, "close": 0.393, "volume": 7601.28, "quote_volume": 2979.37485, "trades": 25, "taker_buy_volume": 7100.81, "taker_buy_quote": 2783.69108}, {"ts": 1767622740000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 27286.91, "quote_volume": 10696.43155, "trades": 64, "taker_buy_volume": 7716.39, "taker_buy_quote": 3024.82488}, {"ts": 1767622800000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 8223.46, "quote_volume": 3223.32564, "trades": 24, "taker_buy_volume": 7952.78, "taker_buy_quote": 3117.48976}, {"ts": 1767622860000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 1299.45, "quote_volume": 510.68385, "trades": 6, "taker_buy_volume": 1299.45, "taker_buy_quote": 510.68385}, {"ts": 1767622920000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 17577.23, "quote_volume": 6890.27416, "trades": 55, "taker_buy_volume": 11069.02, "taker_buy_quote": 4339.05584}, {"ts": 1767622980000, "open": 0.391, "high": 0.392, "low": 0.39, "close": 0.392, "volume": 145295.23, "quote_volume": 56813.25049, "trades": 213, "taker_buy_volume": 47180.28, "taker_buy_quote": 18450.32136}, {"ts": 1767623040000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 34797.5, "quote_volume": 13638.41537, "trades": 6, "taker_buy_volume": 32592.87, "taker_buy_quote": 12776.40504}, {"ts": 1767623100000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 216.85, "quote_volume": 85.0052, "trades": 3, "taker_buy_volume": 216.85, "taker_buy_quote": 85.0052}, {"ts": 1767623160000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 7693.97, "quote_volume": 3008.35247, "trades": 15, "taker_buy_volume": 10.2, "taker_buy_quote": 3.9984}, {"ts": 1767623220000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 34135.57, "quote_volume": 13347.97629, "trades": 11, "taker_buy_volume": 968.42, "taker_buy_quote": 379.62064}, {"ts": 1767623280000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 5172.52, "quote_volume": 2023.14807, "trades": 9, "taker_buy_volume": 692.75, "taker_buy_quote": 271.558}, {"ts": 1767623340000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 40289.09, "quote_volume": 15815.68121, "trades": 47, "taker_buy_volume": 38061.29, "taker_buy_quote": 14941.63751}, {"ts": 1767623400000, "open": 0.394, "high": 0.395, "low": 0.393, "close": 0.394, "volume": 75054.76, "quote_volume": 29570.13128, "trades": 156, "taker_buy_volume": 46991.49, "taker_buy_quote": 18514.67237}, {"ts": 1767623460000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 56551.06, "quote_volume": 22263.71714, "trades": 103, "taker_buy_volume": 9465.59, "taker_buy_quote": 3729.18801}, {"ts": 1767623520000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 82310.39, "quote_volume": 32347.98327, "trades": 154, "taker_buy_volume": 67010.84, "taker_buy_quote": 26335.26012}, {"ts": 1767623580000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 98177.74, "quote_volume": 38668.23701, "trades": 144, "taker_buy_volume": 74725.04, "taker_buy_quote": 29432.65265}, {"ts": 1767623640000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 86567.17, "quote_volume": 34107.42936, "trades": 169, "taker_buy_volume": 44066.71, "taker_buy_quote": 17362.28374}, {"ts": 1767623700000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 95780.92, "quote_volume": 37641.90156, "trades": 168, "taker_buy_volume": 22088.57, "taker_buy_quote": 8680.80801}, {"ts": 1767623760000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 101593.62, "quote_volume": 39866.00619, "trades": 219, "taker_buy_volume": 13783.73, "taker_buy_quote": 5403.98435}, {"ts": 1767623820000, "open": 0.393, "high": 0.395, "low": 0.393, "close": 0.395, "volume": 109431.29, "quote_volume": 43115.04529, "trades": 255, "taker_buy_volume": 76271.45, "taker_buy_quote": 30050.06833}, {"ts": 1767623880000, "open": 0.395, "high": 0.396, "low": 0.393, "close": 0.394, "volume": 328190.94, "quote_volume": 129640.07664, "trades": 246, "taker_buy_volume": 204204.45, "taker_buy_quote": 80684.94906}, {"ts": 1767623940000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 40703.8, "quote_volume": 16037.25583, "trades": 176, "taker_buy_volume": 25734.8, "taker_buy_quote": 10139.5112}, {"ts": 1767624000000, "open": 0.393, "high": 0.394, "low": 0.392, "close": 0.394, "volume": 156688.51, "quote_volume": 61578.02241, "trades": 221, "taker_buy_volume": 80386.12, "taker_buy_quote": 31592.45538}, {"ts": 1767624060000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 51160.78, "quote_volume": 20156.14945, "trades": 33, "taker_buy_volume": 4560.44, "taker_buy_quote": 1796.81336}, {"ts": 1767624120000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 106623.1, "quote_volume": 42009.23142, "trades": 53, "taker_buy_volume": 43840.52, "taker_buy_quote": 17273.16488}, {"ts": 1767624180000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 147622.49, "quote_volume": 58132.11292, "trades": 155, "taker_buy_volume": 113345.51, "taker_buy_quote": 44647.7807}, {"ts": 1767624240000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 27774.19, "quote_volume": 10942.31764, "trades": 78, "taker_buy_volume": 14673.48, "taker_buy_quote": 5781.26659}, {"ts": 1767624300000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 22363.61, "quote_volume": 8811.26234, "trades": 73, "taker_buy_volume": 7665.89, "taker_buy_quote": 3020.36066}, {"ts": 1767624360000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 1907.27, "quote_volume": 751.46438, "trades": 24, "taker_buy_volume": 631.9, "taker_buy_quote": 248.9686}, {"ts": 1767624420000, "open": 0.394, "high": 0.394, "low": 0.391, "close": 0.392, "volume": 129034.34, "quote_volume": 50672.82381, "trades": 152, "taker_buy_volume": 36252.26, "taker_buy_quote": 14226.41018}, {"ts": 1767624480000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 85807.43, "quote_volume": 33560.92542, "trades": 88, "taker_buy_volume": 47251.58, "taker_buy_quote": 18485.58807}, {"ts": 1767624540000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 22563.41, "quote_volume": 8827.91302, "trades": 101, "taker_buy_volume": 16379.72, "taker_buy_quote": 6410.09023}, {"ts": 1767624600000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 60339.83, "quote_volume": 23653.21336, "trades": 57, "taker_buy_volume": 47825.66, "taker_buy_quote": 18747.65872}, {"ts": 1767624660000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 1884.12, "quote_volume": 738.84854, "trades": 6, "taker_buy_volume": 273.5, "taker_buy_quote": 107.4855}, {"ts": 1767624720000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 68730.98, "quote_volume": 27011.33859, "trades": 89, "taker_buy_volume": 25479.76, "taker_buy_quote": 10013.60913}, {"ts": 1767624780000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 128519.8, "quote_volume": 50641.32309, "trades": 80, "taker_buy_volume": 83373.22, "taker_buy_quote": 32853.57057}, {"ts": 1767624840000, "open": 0.394, "high": 0.394, "low": 0.392, "close": 0.393, "volume": 186716.4, "quote_volume": 73406.23767, "trades": 155, "taker_buy_volume": 96329.45, "taker_buy_quote": 37890.97742}, {"ts": 1767624900000, "open": 0.393, "high": 0.395, "low": 0.393, "close": 0.395, "volume": 22796.41, "quote_volume": 8972.80771, "trades": 29, "taker_buy_volume": 8984.58, "taker_buy_quote": 3544.75852}, {"ts": 1767624960000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 78101.7, "quote_volume": 30840.0905, "trades": 112, "taker_buy_volume": 59544.14, "taker_buy_quote": 23519.39585}, {"ts": 1767625020000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 2398.67, "quote_volume": 945.07598, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767625080000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 5583.31, "quote_volume": 2200.00179, "trades": 32, "taker_buy_volume": 2802.94, "taker_buy_quote": 1104.53601}, {"ts": 1767625140000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 20445.05, "quote_volume": 8075.79475, "trades": 11, "taker_buy_volume": 20445.05, "taker_buy_quote": 8075.79475}, {"ts": 1767625200000, "open": 0.395, "high": 0.397, "low": 0.395, "close": 0.395, "volume": 249528.18, "quote_volume": 98683.83926, "trades": 185, "taker_buy_volume": 218838.32, "taker_buy_quote": 86531.04938}, {"ts": 1767625260000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 123702.65, "quote_volume": 48753.42485, "trades": 235, "taker_buy_volume": 23812.7, "taker_buy_quote": 9383.3157}, {"ts": 1767625320000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 19255.21, "quote_volume": 7605.77077, "trades": 37, "taker_buy_volume": 16294.23, "taker_buy_quote": 6436.22085}, {"ts": 1767625380000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 40807.37, "quote_volume": 16078.10378, "trades": 68, "taker_buy_volume": 1297.08, "taker_buy_quote": 511.04952}, {"ts": 1767625440000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 74078.65, "quote_volume": 29113.01685, "trades": 113, "taker_buy_volume": 13503.71, "taker_buy_quote": 5307.05455}, {"ts": 1767625500000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 5440.92, "quote_volume": 2143.65571, "trades": 42, "taker_buy_volume": 4004.53, "taker_buy_quote": 1577.78482}, {"ts": 1767625560000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 35737.68, "quote_volume": 14021.53214, "trades": 141, "taker_buy_volume": 14631.88, "taker_buy_quote": 5735.79612}, {"ts": 1767625620000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 55089.02, "quote_volume": 21592.37311, "trades": 146, "taker_buy_volume": 31025.37, "taker_buy_quote": 12161.94504}, {"ts": 1767625680000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 4593.2, "quote_volume": 1800.68351, "trades": 12, "taker_buy_volume": 149.11, "taker_buy_quote": 58.60023}, {"ts": 1767625740000, "open": 0.393, "high": 0.394, "low": 0.392, "close": 0.392, "volume": 51448.96, "quote_volume": 20208.2235, "trades": 79, "taker_buy_volume": 6831.73, "taker_buy_quote": 2682.75362}, {"ts": 1767625800000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 3623.61, "quote_volume": 1424.08126, "trades": 31, "taker_buy_volume": 1491.6, "taker_buy_quote": 586.20133}, {"ts": 1767625860000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 3024.07, "quote_volume": 1188.23774, "trades": 36, "taker_buy_volume": 2054.13, "taker_buy_quote": 807.27309}, {"ts": 1767625920000, "open": 0.393, "high": 0.394, "low": 0.392, "close": 0.393, "volume": 1248.65, "quote_volume": 490.50212, "trades": 49, "taker_buy_volume": 944.27, "taker_buy_quote": 371.10637}, {"ts": 1767625980000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 10083.34, "quote_volume": 3962.75262, "trades": 8, "taker_buy_volume": 39.31, "taker_buy_quote": 15.44883}, {"ts": 1767626040000, "open": 0.393, "high": 0.395, "low": 0.393, "close": 0.394, "volume": 81957.78, "quote_volume": 32291.22107, "trades": 55, "taker_buy_volume": 79225.1, "taker_buy_quote": 31214.79111}, {"ts": 1767626100000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 16807.48, "quote_volume": 6638.83741, "trades": 23, "taker_buy_volume": 12299.32, "taker_buy_quote": 4858.2314}, {"ts": 1767626160000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 26692.52, "quote_volume": 10561.24456, "trades": 11, "taker_buy_volume": 17699.16, "taker_buy_quote": 7008.86736}, {"ts": 1767626220000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 24674.21, "quote_volume": 9745.68036, "trades": 60, "taker_buy_volume": 2420.1, "taker_buy_quote": 955.9395}, {"ts": 1767626280000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 3494.14, "quote_volume": 1380.46876, "trades": 41, "taker_buy_volume": 424.46, "taker_buy_quote": 167.94516}, {"ts": 1767626340000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 73292.66, "quote_volume": 28950.6007, "trades": 54, "taker_buy_volume": 69193.05, "taker_buy_quote": 27331.25475}, {"ts": 1767626400000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 88716.65, "quote_volume": 35042.85763, "trades": 176, "taker_buy_volume": 76369.13, "taker_buy_quote": 30165.80635}, {"ts": 1767626460000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 69640.16, "quote_volume": 27438.70618, "trades": 77, "taker_buy_volume": 1061.94, "taker_buy_quote": 418.8875}, {"ts": 1767626520000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 22592.5, "quote_volume": 8883.7583, "trades": 67, "taker_buy_volume": 566.21, "taker_buy_quote": 223.08674}, {"ts": 1767626580000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 1001.75, "quote_volume": 393.98722, "trades": 3, "taker_buy_volume": 299.47, "taker_buy_quote": 117.99118}, {"ts": 1767626640000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 3239.56, "quote_volume": 1273.48251, "trades": 7, "taker_buy_volume": 335.43, "taker_buy_quote": 132.15942}, {"ts": 1767626700000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 19930.89, "quote_volume": 7837.33558, "trades": 32, "taker_buy_volume": 3920.71, "taker_buy_quote": 1544.75974}, {"ts": 1767626760000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 15477.02, "quote_volume": 6082.46886, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767626820000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 2755.44, "quote_volume": 1083.34098, "trades": 9, "taker_buy_volume": 453.06, "taker_buy_quote": 178.50564}, {"ts": 1767626880000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 64386.17, "quote_volume": 25368.42564, "trades": 61, "taker_buy_volume": 55729.88, "taker_buy_quote": 21957.84738}, {"ts": 1767626940000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 186478.06, "quote_volume": 73472.45734, "trades": 176, "taker_buy_volume": 94639.75, "taker_buy_quote": 37288.1632}, {"ts": 1767627000000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 8617.22, "quote_volume": 3395.37652, "trades": 41, "taker_buy_volume": 200.37, "taker_buy_quote": 79.13762}, {"ts": 1767627060000, "open": 0.394, "high": 0.396, "low": 0.394, "close": 0.396, "volume": 165980.23, "quote_volume": 65564.00613, "trades": 106, "taker_buy_volume": 160925.14, "taker_buy_quote": 63567.24558}, {"ts": 1767627120000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 11275.39, "quote_volume": 4468.12236, "trades": 83, "taker_buy_volume": 6912.72, "taker_buy_quote": 2739.72738}, {"ts": 1767627180000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 14059.88, "quote_volume": 5567.98954, "trades": 51, "taker_buy_volume": 3935.59, "taker_buy_quote": 1558.7707}, {"ts": 1767627240000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 82006.29, "quote_volume": 32492.56234, "trades": 64, "taker_buy_volume": 21861.0, "taker_buy_quote": 8675.0275}, {"ts": 1767627300000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 27640.3, "quote_volume": 10945.5588, "trades": 74, "taker_buy_volume": 14898.77, "taker_buy_quote": 5899.91292}, {"ts": 1767627360000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 3468.24, "quote_volume": 1374.26722, "trades": 8, "taker_buy_volume": 844.18, "taker_buy_quote": 335.13946}, {"ts": 1767627420000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 3545.88, "quote_volume": 1404.54629, "trades": 27, "taker_buy_volume": 377.81, "taker_buy_quote": 149.99057}, {"ts": 1767627480000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 29546.33, "quote_volume": 11703.95484, "trades": 46, "taker_buy_volume": 5734.19, "taker_buy_quote": 2274.3474}, {"ts": 1767627540000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 80393.55, "quote_volume": 31835.8458, "trades": 46, "taker_buy_volume": 49986.37, "taker_buy_quote": 19794.60252}, {"ts": 1767627600000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 56491.81, "quote_volume": 22370.80047, "trades": 58, "taker_buy_volume": 55436.67, "taker_buy_quote": 21952.96503}, {"ts": 1767627660000, "open": 0.397, "high": 0.399, "low": 0.397, "close": 0.399, "volume": 117406.23, "quote_volume": 46802.02225, "trades": 248, "taker_buy_volume": 74741.44, "taker_buy_quote": 29781.49863}, {"ts": 1767627720000, "open": 0.399, "high": 0.402, "low": 0.399, "close": 0.4, "volume": 105980.44, "quote_volume": 42438.14485, "trades": 269, "taker_buy_volume": 87087.59, "taker_buy_quote": 34881.83777}, {"ts": 1767627780000, "open": 0.401, "high": 0.402, "low": 0.4, "close": 0.4, "volume": 56397.56, "quote_volume": 22595.44055, "trades": 146, "taker_buy_volume": 19403.91, "taker_buy_quote": 7776.46535}, {"ts": 1767627840000, "open": 0.399, "high": 0.4, "low": 0.398, "close": 0.399, "volume": 97469.35, "quote_volume": 38887.05207, "trades": 163, "taker_buy_volume": 32470.75, "taker_buy_quote": 12956.73434}, {"ts": 1767627900000, "open": 0.4, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 45820.76, "quote_volume": 18326.30001, "trades": 119, "taker_buy_volume": 16502.9, "taker_buy_quote": 6601.16}, {"ts": 1767627960000, "open": 0.4, "high": 0.401, "low": 0.4, "close": 0.401, "volume": 50747.23, "quote_volume": 20316.45425, "trades": 104, "taker_buy_volume": 30508.83, "taker_buy_quote": 12221.09425}, {"ts": 1767628020000, "open": 0.4, "high": 0.4, "low": 0.399, "close": 0.399, "volume": 212462.63, "quote_volume": 84774.51442, "trades": 65, "taker_buy_volume": 31245.1, "taker_buy_quote": 12468.09136}, {"ts": 1767628080000, "open": 0.399, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 27101.49, "quote_volume": 10795.41988, "trades": 15, "taker_buy_volume": 9026.86, "taker_buy_quote": 3601.71714}, {"ts": 1767628140000, "open": 0.398, "high": 0.4, "low": 0.398, "close": 0.4, "volume": 16082.16, "quote_volume": 6416.87386, "trades": 29, "taker_buy_volume": 14097.08, "taker_buy_quote": 5625.07819}, {"ts": 1767628200000, "open": 0.4, "high": 0.4, "low": 0.399, "close": 0.399, "volume": 2567.98, "quote_volume": 1027.18355, "trades": 12, "taker_buy_volume": 2559.53, "taker_buy_quote": 1023.812}, {"ts": 1767628260000, "open": 0.399, "high": 0.4, "low": 0.399, "close": 0.399, "volume": 53314.29, "quote_volume": 21318.5408, "trades": 39, "taker_buy_volume": 41878.83, "taker_buy_quote": 16751.532}, {"ts": 1767628320000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 24913.24, "quote_volume": 9965.296, "trades": 50, "taker_buy_volume": 13172.42, "taker_buy_quote": 5268.968}, {"ts": 1767628380000, "open": 0.399, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 37144.4, "quote_volume": 14857.56297, "trades": 48, "taker_buy_volume": 32968.26, "taker_buy_quote": 13187.304}, {"ts": 1767628440000, "open": 0.4, "high": 0.4, "low": 0.399, "close": 0.399, "volume": 20248.46, "quote_volume": 8098.37891, "trades": 57, "taker_buy_volume": 8622.29, "taker_buy_quote": 3448.916}, {"ts": 1767628500000, "open": 0.399, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 19607.02, "quote_volume": 7842.39287, "trades": 48, "taker_buy_volume": 16048.68, "taker_buy_quote": 6419.472}, {"ts": 1767628560000, "open": 0.401, "high": 0.401, "low": 0.399, "close": 0.4, "volume": 16135.54, "quote_volume": 6453.0539, "trades": 30, "taker_buy_volume": 1750.14, "taker_buy_quote": 700.26704}, {"ts": 1767628620000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 12.65, "quote_volume": 5.04735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767628680000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 53.74, "quote_volume": 21.496, "trades": 2, "taker_buy_volume": 53.74, "taker_buy_quote": 21.496}, {"ts": 1767628740000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 9565.72, "quote_volume": 3826.288, "trades": 29, "taker_buy_volume": 7625.28, "taker_buy_quote": 3050.112}, {"ts": 1767628800000, "open": 0.399, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 89675.43, "quote_volume": 35780.76306, "trades": 65, "taker_buy_volume": 6888.47, "taker_buy_quote": 2748.76602}, {"ts": 1767628860000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 17477.68, "quote_volume": 6991.072, "trades": 36, "taker_buy_volume": 7720.02, "taker_buy_quote": 3088.008}, {"ts": 1767628920000, "open": 0.4, "high": 0.401, "low": 0.4, "close": 0.401, "volume": 42680.6, "quote_volume": 17114.49482, "trades": 22, "taker_buy_volume": 42254.82, "taker_buy_quote": 16944.18282}, {"ts": 1767628980000, "open": 0.4, "high": 0.402, "low": 0.4, "close": 0.401, "volume": 31074.57, "quote_volume": 12461.98698, "trades": 64, "taker_buy_volume": 30684.98, "taker_buy_quote": 12305.93303}, {"ts": 1767629040000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 73833.77, "quote_volume": 29680.20074, "trades": 60, "taker_buy_volume": 14880.37, "taker_buy_quote": 5981.90874}, {"ts": 1767629100000, "open": 0.402, "high": 0.402, "low": 0.4, "close": 0.4, "volume": 62153.51, "quote_volume": 24922.1753, "trades": 65, "taker_buy_volume": 4121.15, "taker_buy_quote": 1656.43094}, {"ts": 1767629160000, "open": 0.4, "high": 0.4, "low": 0.398, "close": 0.399, "volume": 32298.91, "quote_volume": 12902.49653, "trades": 136, "taker_buy_volume": 6357.26, "taker_buy_quote": 2538.68932}, {"ts": 1767629220000, "open": 0.399, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 55196.29, "quote_volume": 22032.38312, "trades": 66, "taker_buy_volume": 42553.08, "taker_buy_quote": 16987.72323}, {"ts": 1767629280000, "open": 0.401, "high": 0.401, "low": 0.4, "close": 0.4, "volume": 6004.91, "quote_volume": 2405.4472, "trades": 31, "taker_buy_volume": 3483.2, "taker_buy_quote": 1396.7632}, {"ts": 1767629340000, "open": 0.4, "high": 0.402, "low": 0.4, "close": 0.402, "volume": 113891.59, "quote_volume": 45673.45279, "trades": 128, "taker_buy_volume": 98737.75, "taker_buy_quote": 39603.84817}, {"ts": 1767629400000, "open": 0.401, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 71298.07, "quote_volume": 28658.64619, "trades": 63, "taker_buy_volume": 20474.45, "taker_buy_quote": 8230.7289}, {"ts": 1767629460000, "open": 0.402, "high": 0.402, "low": 0.4, "close": 0.402, "volume": 79925.46, "quote_volume": 32050.75135, "trades": 90, "taker_buy_volume": 27224.67, "taker_buy_quote": 10917.83864}, {"ts": 1767629520000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 30105.28, "quote_volume": 12102.27085, "trades": 50, "taker_buy_volume": 23569.51, "taker_buy_quote": 9474.94302}, {"ts": 1767629580000, "open": 0.402, "high": 0.403, "low": 0.402, "close": 0.403, "volume": 23556.86, "quote_volume": 9477.40272, "trades": 52, "taker_buy_volume": 18133.7, "taker_buy_quote": 7297.2924}, {"ts": 1767629640000, "open": 0.402, "high": 0.403, "low": 0.402, "close": 0.403, "volume": 10004.34, "quote_volume": 4030.58881, "trades": 17, "taker_buy_volume": 8844.13, "taker_buy_quote": 3564.18439}, {"ts": 1767629700000, "open": 0.403, "high": 0.403, "low": 0.401, "close": 0.402, "volume": 21146.91, "quote_volume": 8488.7327, "trades": 84, "taker_buy_volume": 3783.28, "taker_buy_quote": 1519.51886}, {"ts": 1767629760000, "open": 0.401, "high": 0.403, "low": 0.4, "close": 0.402, "volume": 203439.95, "quote_volume": 81771.2208, "trades": 171, "taker_buy_volume": 106065.8, "taker_buy_quote": 42652.70449}, {"ts": 1767629820000, "open": 0.403, "high": 0.403, "low": 0.401, "close": 0.402, "volume": 42208.24, "quote_volume": 16978.22748, "trades": 68, "taker_buy_volume": 18188.66, "taker_buy_quote": 7322.36097}, {"ts": 1767629880000, "open": 0.403, "high": 0.405, "low": 0.402, "close": 0.404, "volume": 157991.84, "quote_volume": 63825.16419, "trades": 220, "taker_buy_volume": 77169.07, "taker_buy_quote": 31175.57484}, {"ts": 1767629940000, "open": 0.403, "high": 0.404, "low": 0.403, "close": 0.404, "volume": 22037.44, "quote_volume": 8902.98792, "trades": 44, "taker_buy_volume": 16851.31, "taker_buy_quote": 6807.92924}, {"ts": 1767630000000, "open": 0.404, "high": 0.405, "low": 0.403, "close": 0.403, "volume": 31602.34, "quote_volume": 12776.4753, "trades": 84, "taker_buy_volume": 17475.79, "taker_buy_quote": 7071.53272}, {"ts": 1767630060000, "open": 0.404, "high": 0.405, "low": 0.402, "close": 0.402, "volume": 108742.07, "quote_volume": 43913.27744, "trades": 243, "taker_buy_volume": 68127.03, "taker_buy_quote": 27523.90819}, {"ts": 1767630120000, "open": 0.402, "high": 0.403, "low": 0.402, "close": 0.402, "volume": 51884.3, "quote_volume": 20887.20418, "trades": 133, "taker_buy_volume": 16846.36, "taker_buy_quote": 6788.66827}, {"ts": 1767630180000, "open": 0.402, "high": 0.402, "low": 0.398, "close": 0.399, "volume": 1812262.69, "quote_volume": 723472.10604, "trades": 999, "taker_buy_volume": 332907.81, "taker_buy_quote": 133067.29224}, {"ts": 1767630240000, "open": 0.399, "high": 0.401, "low": 0.398, "close": 0.4, "volume": 57805.18, "quote_volume": 23095.33271, "trades": 179, "taker_buy_volume": 39031.41, "taker_buy_quote": 15602.61399}, {"ts": 1767630300000, "open": 0.4, "high": 0.402, "low": 0.4, "close": 0.401, "volume": 134710.41, "quote_volume": 54069.56122, "trades": 296, "taker_buy_volume": 37382.82, "taker_buy_quote": 15013.73578}, {"ts": 1767630360000, "open": 0.401, "high": 0.402, "low": 0.4, "close": 0.402, "volume": 114022.94, "quote_volume": 45783.68739, "trades": 204, "taker_buy_volume": 73520.71, "taker_buy_quote": 29528.7408}, {"ts": 1767630420000, "open": 0.401, "high": 0.403, "low": 0.4, "close": 0.402, "volume": 104287.88, "quote_volume": 41832.99493, "trades": 207, "taker_buy_volume": 68516.47, "taker_buy_quote": 27480.89131}, {"ts": 1767630480000, "open": 0.402, "high": 0.403, "low": 0.402, "close": 0.403, "volume": 54813.94, "quote_volume": 22039.1441, "trades": 174, "taker_buy_volume": 28678.01, "taker_buy_quote": 11532.50024}, {"ts": 1767630540000, "open": 0.402, "high": 0.405, "low": 0.402, "close": 0.405, "volume": 151073.98, "quote_volume": 61021.48827, "trades": 243, "taker_buy_volume": 134565.82, "taker_buy_quote": 54355.17984}, {"ts": 1767630600000, "open": 0.404, "high": 0.405, "low": 0.401, "close": 0.401, "volume": 177058.5, "quote_volume": 71411.79211, "trades": 201, "taker_buy_volume": 50279.37, "taker_buy_quote": 20311.69951}, {"ts": 1767630660000, "open": 0.402, "high": 0.403, "low": 0.402, "close": 0.403, "volume": 26615.89, "quote_volume": 10700.14628, "trades": 85, "taker_buy_volume": 17644.74, "taker_buy_quote": 7093.74398}, {"ts": 1767630720000, "open": 0.402, "high": 0.403, "low": 0.402, "close": 0.403, "volume": 2649.53, "quote_volume": 1067.57584, "trades": 10, "taker_buy_volume": 2464.78, "taker_buy_quote": 993.30634}, {"ts": 1767630780000, "open": 0.403, "high": 0.403, "low": 0.402, "close": 0.402, "volume": 28294.3, "quote_volume": 11374.54601, "trades": 63, "taker_buy_volume": 6348.04, "taker_buy_quote": 2552.14949}, {"ts": 1767630840000, "open": 0.402, "high": 0.403, "low": 0.402, "close": 0.403, "volume": 29200.72, "quote_volume": 11739.22939, "trades": 144, "taker_buy_volume": 13633.26, "taker_buy_quote": 5481.11047}, {"ts": 1767630900000, "open": 0.402, "high": 0.403, "low": 0.402, "close": 0.402, "volume": 91237.77, "quote_volume": 36691.56685, "trades": 99, "taker_buy_volume": 21592.43, "taker_buy_quote": 8694.14017}, {"ts": 1767630960000, "open": 0.402, "high": 0.404, "low": 0.401, "close": 0.401, "volume": 42276.19, "quote_volume": 16982.38732, "trades": 103, "taker_buy_volume": 9803.33, "taker_buy_quote": 3948.89081}, {"ts": 1767631020000, "open": 0.402, "high": 0.405, "low": 0.401, "close": 0.403, "volume": 220411.56, "quote_volume": 88859.33122, "trades": 267, "taker_buy_volume": 120096.9, "taker_buy_quote": 48420.08483}, {"ts": 1767631080000, "open": 0.403, "high": 0.404, "low": 0.403, "close": 0.403, "volume": 27223.37, "quote_volume": 10971.16002, "trades": 155, "taker_buy_volume": 8824.12, "taker_buy_quote": 3556.26227}, {"ts": 1767631140000, "open": 0.403, "high": 0.403, "low": 0.401, "close": 0.401, "volume": 36620.24, "quote_volume": 14716.06265, "trades": 111, "taker_buy_volume": 8651.36, "taker_buy_quote": 3478.10025}, {"ts": 1767631200000, "open": 0.401, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 95586.25, "quote_volume": 38337.56074, "trades": 156, "taker_buy_volume": 4501.6, "taker_buy_quote": 1806.56178}, {"ts": 1767631260000, "open": 0.401, "high": 0.402, "low": 0.4, "close": 0.4, "volume": 75114.26, "quote_volume": 30113.54653, "trades": 79, "taker_buy_volume": 61042.34, "taker_buy_quote": 24478.07815}, {"ts": 1767631320000, "open": 0.4, "high": 0.401, "low": 0.399, "close": 0.401, "volume": 37813.78, "quote_volume": 15125.59317, "trades": 120, "taker_buy_volume": 9228.9, "taker_buy_quote": 3691.93727}, {"ts": 1767631380000, "open": 0.401, "high": 0.401, "low": 0.4, "close": 0.401, "volume": 44796.08, "quote_volume": 17960.95308, "trades": 167, "taker_buy_volume": 18422.0, "taker_buy_quote": 7387.222}, {"ts": 1767631440000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 23063.41, "quote_volume": 9248.42741, "trades": 83, "taker_buy_volume": 6431.91, "taker_buy_quote": 2579.19591}, {"ts": 1767631500000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 18015.69, "quote_volume": 7206.276, "trades": 66, "taker_buy_volume": 9948.73, "taker_buy_quote": 3979.492}, {"ts": 1767631560000, "open": 0.399, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 9617.88, "quote_volume": 3845.76609, "trades": 68, "taker_buy_volume": 4976.32, "taker_buy_quote": 1990.528}, {"ts": 1767631620000, "open": 0.4, "high": 0.401, "low": 0.4, "close": 0.401, "volume": 18816.41, "quote_volume": 7538.92346, "trades": 18, "taker_buy_volume": 12359.46, "taker_buy_quote": 4956.14346}, {"ts": 1767631680000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 70902.36, "quote_volume": 28431.84636, "trades": 51, "taker_buy_volume": 8485.13, "taker_buy_quote": 3402.53713}, {"ts": 1767631740000, "open": 0.4, "high": 0.401, "low": 0.4, "close": 0.401, "volume": 68014.71, "quote_volume": 27211.29025, "trades": 127, "taker_buy_volume": 35641.31, "taker_buy_quote": 14258.68058}, {"ts": 1767631800000, "open": 0.401, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 15025.16, "quote_volume": 6039.41986, "trades": 77, "taker_buy_volume": 8512.67, "taker_buy_quote": 3421.89888}, {"ts": 1767631860000, "open": 0.402, "high": 0.403, "low": 0.402, "close": 0.403, "volume": 9408.75, "quote_volume": 3782.86583, "trades": 28, "taker_buy_volume": 575.38, "taker_buy_quote": 231.85109}, {"ts": 1767631920000, "open": 0.402, "high": 0.402, "low": 0.4, "close": 0.402, "volume": 72173.0, "quote_volume": 28949.85276, "trades": 81, "taker_buy_volume": 48772.72, "taker_buy_quote": 19559.78313}, {"ts": 1767631980000, "open": 0.401, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 3687.5, "quote_volume": 1481.6575, "trades": 7, "taker_buy_volume": 2970.0, "taker_buy_quote": 1193.94}, {"ts": 1767632040000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 5251.15, "quote_volume": 2105.71115, "trades": 51, "taker_buy_volume": 1054.35, "taker_buy_quote": 422.79435}, {"ts": 1767632100000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 49117.59, "quote_volume": 19696.15359, "trades": 98, "taker_buy_volume": 46501.77, "taker_buy_quote": 18647.20977}, {"ts": 1767632160000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 11303.81, "quote_volume": 4537.98005, "trades": 13, "taker_buy_volume": 8073.2, "taker_buy_quote": 3242.50544}, {"ts": 1767632220000, "open": 0.4, "high": 0.4, "low": 0.399, "close": 0.399, "volume": 25080.64, "quote_volume": 10032.14339, "trades": 44, "taker_buy_volume": 25.0, "taker_buy_quote": 10.0}, {"ts": 1767632280000, "open": 0.399, "high": 0.4, "low": 0.399, "close": 0.399, "volume": 4371.93, "quote_volume": 1745.23887, "trades": 11, "taker_buy_volume": 838.8, "taker_buy_quote": 335.52}, {"ts": 1767632340000, "open": 0.399, "high": 0.401, "low": 0.399, "close": 0.4, "volume": 92831.29, "quote_volume": 37131.92416, "trades": 45, "taker_buy_volume": 81882.31, "taker_buy_quote": 32753.56344}, {"ts": 1767632400000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 88205.68, "quote_volume": 35282.272, "trades": 45, "taker_buy_volume": 559.05, "taker_buy_quote": 223.62}, {"ts": 1767632460000, "open": 0.4, "high": 0.402, "low": 0.4, "close": 0.402, "volume": 36215.78, "quote_volume": 14493.28863, "trades": 124, "taker_buy_volume": 9900.43, "taker_buy_quote": 3967.14863}, {"ts": 1767632520000, "open": 0.402, "high": 0.402, "low": 0.4, "close": 0.401, "volume": 108490.5, "quote_volume": 43538.25577, "trades": 174, "taker_buy_volume": 31692.47, "taker_buy_quote": 12719.21038}, {"ts": 1767632580000, "open": 0.401, "high": 0.401, "low": 0.4, "close": 0.401, "volume": 13658.84, "quote_volume": 5475.84069, "trades": 16, "taker_buy_volume": 6973.81, "taker_buy_quote": 2796.49781}, {"ts": 1767632640000, "open": 0.401, "high": 0.401, "low": 0.4, "close": 0.401, "volume": 95982.53, "quote_volume": 38488.78047, "trades": 61, "taker_buy_volume": 30539.23, "taker_buy_quote": 12246.23123}, {"ts": 1767632700000, "open": 0.401, "high": 0.401, "low": 0.4, "close": 0.4, "volume": 4816.97, "quote_volume": 1931.18045, "trades": 11, "taker_buy_volume": 1246.88, "taker_buy_quote": 499.99888}, {"ts": 1767632760000, "open": 0.401, "high": 0.401, "low": 0.4, "close": 0.401, "volume": 65276.54, "quote_volume": 26110.75131, "trades": 79, "taker_buy_volume": 47076.45, "taker_buy_quote": 18830.71531}, {"ts": 1767632820000, "open": 0.401, "high": 0.401, "low": 0.399, "close": 0.4, "volume": 35258.98, "quote_volume": 14102.23158, "trades": 51, "taker_buy_volume": 9912.08, "taker_buy_quote": 3964.93154}, {"ts": 1767632880000, "open": 0.4, "high": 0.401, "low": 0.399, "close": 0.4, "volume": 174284.09, "quote_volume": 69713.63524, "trades": 103, "taker_buy_volume": 78278.07, "taker_buy_quote": 31311.2322}, {"ts": 1767632940000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 80465.45, "quote_volume": 32186.18, "trades": 66, "taker_buy_volume": 72963.24, "taker_buy_quote": 29185.296}, {"ts": 1767633000000, "open": 0.4, "high": 0.401, "low": 0.4, "close": 0.4, "volume": 6746.98, "quote_volume": 2698.89251, "trades": 75, "taker_buy_volume": 4918.55, "taker_buy_quote": 1967.52051}, {"ts": 1767633060000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 2359.74, "quote_volume": 946.25574, "trades": 26, "taker_buy_volume": 2351.31, "taker_buy_quote": 942.87531}, {"ts": 1767633120000, "open": 0.401, "high": 0.402, "low": 0.4, "close": 0.4, "volume": 16956.11, "quote_volume": 6793.52703, "trades": 39, "taker_buy_volume": 3054.8, "taker_buy_quote": 1225.5742}, {"ts": 1767633180000, "open": 0.401, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 58836.06, "quote_volume": 23637.47478, "trades": 95, "taker_buy_volume": 26184.31, "taker_buy_quote": 10511.89369}, {"ts": 1767633240000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 75648.17, "quote_volume": 30348.67594, "trades": 105, "taker_buy_volume": 19447.42, "taker_buy_quote": 7808.31596}, {"ts": 1767633300000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 12729.32, "quote_volume": 5104.45732, "trades": 31, "taker_buy_volume": 2164.21, "taker_buy_quote": 867.84821}, {"ts": 1767633360000, "open": 0.401, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 17354.42, "quote_volume": 6973.5095, "trades": 56, "taker_buy_volume": 11315.56, "taker_buy_quote": 4548.85512}, {"ts": 1767633420000, "open": 0.401, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 4629.51, "quote_volume": 1861.06019, "trades": 20, "taker_buy_volume": 1938.25, "taker_buy_quote": 779.1765}, {"ts": 1767633480000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 5062.93, "quote_volume": 2032.05706, "trades": 7, "taker_buy_volume": 1822.13, "taker_buy_quote": 732.49626}, {"ts": 1767633540000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 14403.46, "quote_volume": 5776.59419, "trades": 54, "taker_buy_volume": 3744.16, "taker_buy_quote": 1502.21489}, {"ts": 1767633600000, "open": 0.401, "high": 0.401, "low": 0.4, "close": 0.401, "volume": 316.6, "quote_volume": 126.92546, "trades": 4, "taker_buy_volume": 285.46, "taker_buy_quote": 114.46946}, {"ts": 1767633660000, "open": 0.4, "high": 0.401, "low": 0.4, "close": 0.4, "volume": 18052.52, "quote_volume": 7221.07034, "trades": 66, "taker_buy_volume": 4280.11, "taker_buy_quote": 1712.10634}, {"ts": 1767633720000, "open": 0.399, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 185069.66, "quote_volume": 73771.05728, "trades": 202, "taker_buy_volume": 18599.77, "taker_buy_quote": 7413.05389}, {"ts": 1767633780000, "open": 0.398, "high": 0.398, "low": 0.396, "close": 0.398, "volume": 304125.81, "quote_volume": 120665.59568, "trades": 387, "taker_buy_volume": 90031.27, "taker_buy_quote": 35736.2346}, {"ts": 1767633840000, "open": 0.397, "high": 0.398, "low": 0.396, "close": 0.398, "volume": 40545.5, "quote_volume": 16096.96212, "trades": 86, "taker_buy_volume": 13188.08, "taker_buy_quote": 5236.27117}, {"ts": 1767633900000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 28340.37, "quote_volume": 11251.53999, "trades": 93, "taker_buy_volume": 18389.18, "taker_buy_quote": 7300.91756}, {"ts": 1767633960000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 12611.98, "quote_volume": 4994.44155, "trades": 12, "taker_buy_volume": 97.47, "taker_buy_quote": 38.69559}, {"ts": 1767634020000, "open": 0.397, "high": 0.398, "low": 0.396, "close": 0.398, "volume": 33180.27, "quote_volume": 13172.35582, "trades": 76, "taker_buy_volume": 26892.26, "taker_buy_quote": 10676.24103}, {"ts": 1767634080000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 67482.36, "quote_volume": 26788.89962, "trades": 85, "taker_buy_volume": 54364.66, "taker_buy_quote": 21582.77002}, {"ts": 1767634140000, "open": 0.397, "high": 0.399, "low": 0.397, "close": 0.398, "volume": 48957.37, "quote_volume": 19474.91352, "trades": 108, "taker_buy_volume": 26978.52, "taker_buy_quote": 10735.9679}, {"ts": 1767634200000, "open": 0.399, "high": 0.401, "low": 0.399, "close": 0.399, "volume": 121077.25, "quote_volume": 48362.24619, "trades": 149, "taker_buy_volume": 17778.91, "taker_buy_quote": 7102.24755}, {"ts": 1767634260000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 162.47, "quote_volume": 64.988, "trades": 3, "taker_buy_volume": 162.47, "taker_buy_quote": 64.988}, {"ts": 1767634320000, "open": 0.399, "high": 0.401, "low": 0.399, "close": 0.399, "volume": 65696.71, "quote_volume": 26268.80656, "trades": 114, "taker_buy_volume": 26146.04, "taker_buy_quote": 10458.54101}, {"ts": 1767634380000, "open": 0.399, "high": 0.4, "low": 0.399, "close": 0.399, "volume": 60860.05, "quote_volume": 24343.85573, "trades": 58, "taker_buy_volume": 21190.18, "taker_buy_quote": 8476.072}, {"ts": 1767634440000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 1714.78, "quote_volume": 684.19722, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767634500000, "open": 0.399, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 79115.11, "quote_volume": 31646.03767, "trades": 51, "taker_buy_volume": 68759.9, "taker_buy_quote": 27503.96}, {"ts": 1767634560000, "open": 0.4, "high": 0.401, "low": 0.4, "close": 0.4, "volume": 60560.04, "quote_volume": 24284.32937, "trades": 71, "taker_buy_volume": 6506.55, "taker_buy_quote": 2609.12655}, {"ts": 1767634620000, "open": 0.4, "high": 0.4, "low": 0.399, "close": 0.399, "volume": 61477.33, "quote_volume": 24588.14253, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767634680000, "open": 0.399, "high": 0.4, "low": 0.399, "close": 0.399, "volume": 1549.42, "quote_volume": 618.29358, "trades": 9, "taker_buy_volume": 75.0, "taker_buy_quote": 30.0}, {"ts": 1767634740000, "open": 0.4, "high": 0.401, "low": 0.4, "close": 0.401, "volume": 129260.81, "quote_volume": 51822.306, "trades": 122, "taker_buy_volume": 78671.01, "taker_buy_quote": 31535.7962}, {"ts": 1767634800000, "open": 0.401, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 153256.91, "quote_volume": 61538.69549, "trades": 98, "taker_buy_volume": 85673.49, "taker_buy_quote": 34435.88417}, {"ts": 1767634860000, "open": 0.402, "high": 0.403, "low": 0.401, "close": 0.402, "volume": 137628.81, "quote_volume": 55326.79, "trades": 142, "taker_buy_volume": 86570.26, "taker_buy_quote": 34801.26909}, {"ts": 1767634920000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 43992.93, "quote_volume": 17683.38414, "trades": 27, "taker_buy_volume": 985.82, "taker_buy_quote": 396.29964}, {"ts": 1767634980000, "open": 0.401, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 48889.78, "quote_volume": 19653.55156, "trades": 108, "taker_buy_volume": 19320.44, "taker_buy_quote": 7766.81688}, {"ts": 1767635040000, "open": 0.402, "high": 0.403, "low": 0.402, "close": 0.402, "volume": 91829.55, "quote_volume": 36915.6631, "trades": 67, "taker_buy_volume": 18319.9, "taker_buy_quote": 7364.7838}, {"ts": 1767635100000, "open": 0.403, "high": 0.403, "low": 0.402, "close": 0.402, "volume": 55401.42, "quote_volume": 22280.16947, "trades": 121, "taker_buy_volume": 10966.66, "taker_buy_quote": 4417.39595}, {"ts": 1767635160000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 9419.1, "quote_volume": 3786.4782, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767635220000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 142854.32, "quote_volume": 57284.72751, "trades": 146, "taker_buy_volume": 4932.25, "taker_buy_quote": 1977.97744}, {"ts": 1767635280000, "open": 0.401, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 199.06, "quote_volume": 79.83995, "trades": 2, "taker_buy_volume": 16.89, "taker_buy_quote": 6.78978}, {"ts": 1767635340000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 35816.98, "quote_volume": 14377.31624, "trades": 58, "taker_buy_volume": 13914.33, "taker_buy_quote": 5593.56066}, {"ts": 1767635400000, "open": 0.401, "high": 0.403, "low": 0.401, "close": 0.403, "volume": 79741.59, "quote_volume": 32135.54578, "trades": 65, "taker_buy_volume": 38816.12, "taker_buy_quote": 15642.58821}, {"ts": 1767635460000, "open": 0.404, "high": 0.404, "low": 0.402, "close": 0.402, "volume": 68989.61, "quote_volume": 27858.62802, "trades": 138, "taker_buy_volume": 44546.0, "taker_buy_quote": 17996.584}, {"ts": 1767635520000, "open": 0.402, "high": 0.404, "low": 0.402, "close": 0.404, "volume": 72594.1, "quote_volume": 29326.80032, "trades": 56, "taker_buy_volume": 66805.63, "taker_buy_quote": 26989.28012}, {"ts": 1767635580000, "open": 0.405, "high": 0.418, "low": 0.404, "close": 0.412, "volume": 3273216.77, "quote_volume": 1349555.92297, "trades": 2865, "taker_buy_volume": 1894067.59, "taker_buy_quote": 780351.12986}, {"ts": 1767635640000, "open": 0.411, "high": 0.412, "low": 0.409, "close": 0.409, "volume": 888178.72, "quote_volume": 364258.3409, "trades": 531, "taker_buy_volume": 348025.96, "taker_buy_quote": 142727.45473}, {"ts": 1767635700000, "open": 0.409, "high": 0.41, "low": 0.408, "close": 0.409, "volume": 275297.93, "quote_volume": 112598.29233, "trades": 228, "taker_buy_volume": 173978.66, "taker_buy_quote": 71160.63667}, {"ts": 1767635760000, "open": 0.409, "high": 0.409, "low": 0.407, "close": 0.409, "volume": 97463.75, "quote_volume": 39812.99231, "trades": 132, "taker_buy_volume": 46561.95, "taker_buy_quote": 19004.53162}, {"ts": 1767635820000, "open": 0.409, "high": 0.409, "low": 0.407, "close": 0.408, "volume": 134771.91, "quote_volume": 54986.70404, "trades": 86, "taker_buy_volume": 31105.02, "taker_buy_quote": 12690.89126}, {"ts": 1767635880000, "open": 0.408, "high": 0.409, "low": 0.406, "close": 0.407, "volume": 307590.46, "quote_volume": 125524.66738, "trades": 368, "taker_buy_volume": 132170.48, "taker_buy_quote": 53957.55278}, {"ts": 1767635940000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 201397.75, "quote_volume": 81969.53868, "trades": 179, "taker_buy_volume": 148662.55, "taker_buy_quote": 60506.31228}, {"ts": 1767636000000, "open": 0.408, "high": 0.409, "low": 0.407, "close": 0.408, "volume": 329907.95, "quote_volume": 134602.27365, "trades": 261, "taker_buy_volume": 174733.24, "taker_buy_quote": 71292.21983}, {"ts": 1767636060000, "open": 0.408, "high": 0.408, "low": 0.406, "close": 0.406, "volume": 77552.38, "quote_volume": 31535.70614, "trades": 129, "taker_buy_volume": 26720.05, "taker_buy_quote": 10851.09368}, {"ts": 1767636120000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 70726.73, "quote_volume": 28815.65574, "trades": 98, "taker_buy_volume": 26764.15, "taker_buy_quote": 10895.70191}, {"ts": 1767636180000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 23004.13, "quote_volume": 9378.55087, "trades": 75, "taker_buy_volume": 9396.07, "taker_buy_quote": 3833.37409}, {"ts": 1767636240000, "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 62050.12, "quote_volume": 25254.39533, "trades": 82, "taker_buy_volume": 6755.7, "taker_buy_quote": 2749.5699}, {"ts": 1767636300000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 101701.72, "quote_volume": 41392.60004, "trades": 90, "taker_buy_volume": 88390.88, "taker_buy_quote": 35975.08816}, {"ts": 1767636360000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 35510.19, "quote_volume": 14452.65091, "trades": 58, "taker_buy_volume": 268.83, "taker_buy_quote": 109.41739}, {"ts": 1767636420000, "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 63327.33, "quote_volume": 25720.73757, "trades": 62, "taker_buy_volume": 5038.54, "taker_buy_quote": 2050.68578}, {"ts": 1767636480000, "open": 0.406, "high": 0.407, "low": 0.405, "close": 0.405, "volume": 48165.91, "quote_volume": 19538.34333, "trades": 89, "taker_buy_volume": 14300.21, "taker_buy_quote": 5805.91366}, {"ts": 1767636540000, "open": 0.405, "high": 0.406, "low": 0.405, "close": 0.405, "volume": 70384.7, "quote_volume": 28507.97758, "trades": 96, "taker_buy_volume": 39824.92, "taker_buy_quote": 16131.26668}, {"ts": 1767636600000, "open": 0.405, "high": 0.406, "low": 0.405, "close": 0.405, "volume": 13737.05, "quote_volume": 5563.77955, "trades": 13, "taker_buy_volume": 274.3, "taker_buy_quote": 111.3658}, {"ts": 1767636660000, "open": 0.405, "high": 0.406, "low": 0.404, "close": 0.405, "volume": 100356.46, "quote_volume": 40645.06275, "trades": 178, "taker_buy_volume": 53738.0, "taker_buy_quote": 21766.61072}, {"ts": 1767636720000, "open": 0.405, "high": 0.406, "low": 0.405, "close": 0.405, "volume": 98419.16, "quote_volume": 39861.65201, "trades": 64, "taker_buy_volume": 34815.51, "taker_buy_quote": 14102.17376}, {"ts": 1767636780000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 112074.63, "quote_volume": 45503.24584, "trades": 28, "taker_buy_volume": 112053.91, "taker_buy_quote": 45494.83352}, {"ts": 1767636840000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 13013.92, "quote_volume": 5296.31726, "trades": 38, "taker_buy_volume": 2078.65, "taker_buy_quote": 846.01055}, {"ts": 1767636900000, "open": 0.407, "high": 0.41, "low": 0.407, "close": 0.41, "volume": 813030.29, "quote_volume": 331798.68303, "trades": 491, "taker_buy_volume": 611240.03, "taker_buy_quote": 249496.49805}, {"ts": 1767636960000, "open": 0.41, "high": 0.41, "low": 0.408, "close": 0.409, "volume": 128981.99, "quote_volume": 52770.91251, "trades": 249, "taker_buy_volume": 85046.11, "taker_buy_quote": 34791.12662}, {"ts": 1767637020000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 65956.35, "quote_volume": 26967.18735, "trades": 176, "taker_buy_volume": 34816.34, "taker_buy_quote": 14239.88306}, {"ts": 1767637080000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 47052.6, "quote_volume": 19288.62181, "trades": 98, "taker_buy_volume": 21063.74, "taker_buy_quote": 8636.1334}, {"ts": 1767637140000, "open": 0.41, "high": 0.41, "low": 0.408, "close": 0.408, "volume": 118174.01, "quote_volume": 48388.17634, "trades": 93, "taker_buy_volume": 3830.18, "taker_buy_quote": 1570.35604}, {"ts": 1767637200000, "open": 0.409, "high": 0.41, "low": 0.408, "close": 0.408, "volume": 19208.35, "quote_volume": 7851.95783, "trades": 50, "taker_buy_volume": 8699.79, "taker_buy_quote": 3558.2174}, {"ts": 1767637260000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 126644.55, "quote_volume": 51797.58705, "trades": 84, "taker_buy_volume": 66483.43, "taker_buy_quote": 27191.72287}, {"ts": 1767637320000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 5026.59, "quote_volume": 2054.7068, "trades": 29, "taker_buy_volume": 2069.85, "taker_buy_quote": 846.56865}, {"ts": 1767637380000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 15714.43, "quote_volume": 6428.43357, "trades": 36, "taker_buy_volume": 13213.22, "taker_buy_quote": 5405.43868}, {"ts": 1767637440000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 6085.83, "quote_volume": 2495.16212, "trades": 9, "taker_buy_volume": 6057.65, "taker_buy_quote": 2483.6365}, {"ts": 1767637500000, "open": 0.41, "high": 0.411, "low": 0.409, "close": 0.41, "volume": 199686.68, "quote_volume": 81985.1238, "trades": 132, "taker_buy_volume": 78919.91, "taker_buy_quote": 32382.91177}, {"ts": 1767637560000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 50088.88, "quote_volume": 20539.00791, "trades": 93, "taker_buy_volume": 33601.72, "taker_buy_quote": 13779.27231}, {"ts": 1767637620000, "open": 0.411, "high": 0.411, "low": 0.409, "close": 0.409, "volume": 44145.18, "quote_volume": 18088.94847, "trades": 131, "taker_buy_volume": 24531.12, "taker_buy_quote": 10054.39585}, {"ts": 1767637680000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 1139.96, "quote_volume": 467.3836, "trades": 1, "taker_buy_volume": 1139.96, "taker_buy_quote": 467.3836}, {"ts": 1767637740000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 3477.23, "quote_volume": 1425.65432, "trades": 11, "taker_buy_volume": 3467.25, "taker_buy_quote": 1421.5725}, {"ts": 1767637800000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 110592.24, "quote_volume": 45278.25841, "trades": 69, "taker_buy_volume": 105624.24, "taker_buy_quote": 43246.34641}, {"ts": 1767637860000, "open": 0.41, "high": 0.411, "low": 0.409, "close": 0.41, "volume": 83621.83, "quote_volume": 34278.31249, "trades": 90, "taker_buy_volume": 17337.49, "taker_buy_quote": 7108.92048}, {"ts": 1767637920000, "open": 0.41, "high": 0.413, "low": 0.41, "close": 0.412, "volume": 450297.67, "quote_volume": 185261.4604, "trades": 351, "taker_buy_volume": 322749.59, "taker_buy_quote": 132786.00878}, {"ts": 1767637980000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 223314.35, "quote_volume": 92121.92895, "trades": 219, "taker_buy_volume": 185878.97, "taker_buy_quote": 76698.55239}, {"ts": 1767638040000, "open": 0.412, "high": 0.413, "low": 0.411, "close": 0.412, "volume": 299867.21, "quote_volume": 123654.17845, "trades": 251, "taker_buy_volume": 108582.77, "taker_buy_quote": 44794.66138}, {"ts": 1767638100000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 56904.61, "quote_volume": 23445.26146, "trades": 154, "taker_buy_volume": 28246.85, "taker_buy_quote": 11638.26434}, {"ts": 1767638160000, "open": 0.413, "high": 0.414, "low": 0.412, "close": 0.412, "volume": 135461.1, "quote_volume": 55871.43157, "trades": 238, "taker_buy_volume": 35334.22, "taker_buy_quote": 14594.0641}, {"ts": 1767638220000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 167184.69, "quote_volume": 68786.01387, "trades": 358, "taker_buy_volume": 114855.98, "taker_buy_quote": 47267.19299}, {"ts": 1767638280000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 59694.39, "quote_volume": 24534.61339, "trades": 130, "taker_buy_volume": 5410.83, "taker_buy_quote": 2224.07023}, {"ts": 1767638340000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 210793.41, "quote_volume": 86443.37198, "trades": 329, "taker_buy_volume": 105207.31, "taker_buy_quote": 43145.48576}, {"ts": 1767638400000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 41858.01, "quote_volume": 17161.89092, "trades": 163, "taker_buy_volume": 5332.75, "taker_buy_quote": 2186.53432}, {"ts": 1767638460000, "open": 0.41, "high": 0.411, "low": 0.409, "close": 0.409, "volume": 70537.06, "quote_volume": 28921.21943, "trades": 47, "taker_buy_volume": 1229.83, "taker_buy_quote": 505.46013}, {"ts": 1767638520000, "open": 0.409, "high": 0.41, "low": 0.408, "close": 0.409, "volume": 24664.53, "quote_volume": 10088.05412, "trades": 110, "taker_buy_volume": 6420.55, "taker_buy_quote": 2626.34754}, {"ts": 1767638580000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767638640000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 3352.1, "quote_volume": 1368.43544, "trades": 7, "taker_buy_volume": 778.64, "taker_buy_quote": 318.46376}, {"ts": 1767638700000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 55236.7, "quote_volume": 22537.06759, "trades": 208, "taker_buy_volume": 25138.61, "taker_buy_quote": 10257.04687}, {"ts": 1767638760000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 36001.57, "quote_volume": 14697.272, "trades": 52, "taker_buy_volume": 10589.69, "taker_buy_quote": 4329.22496}, {"ts": 1767638820000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 329531.22, "quote_volume": 134352.98797, "trades": 213, "taker_buy_volume": 95218.32, "taker_buy_quote": 38849.07456}, {"ts": 1767638880000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 11362.28, "quote_volume": 4633.24989, "trades": 13, "taker_buy_volume": 8801.93, "taker_buy_quote": 3591.18744}, {"ts": 1767638940000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 23190.17, "quote_volume": 9438.41645, "trades": 14, "taker_buy_volume": 17.26, "taker_buy_quote": 7.04208}, {"ts": 1767639000000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 128484.05, "quote_volume": 52293.00835, "trades": 122, "taker_buy_volume": 68734.69, "taker_buy_quote": 27975.01883}, {"ts": 1767639060000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 2028.66, "quote_volume": 825.76481, "trades": 6, "taker_buy_volume": 100.19, "taker_buy_quote": 40.87752}, {"ts": 1767639120000, "open": 0.408, "high": 0.409, "low": 0.407, "close": 0.408, "volume": 25466.15, "quote_volume": 10388.95445, "trades": 55, "taker_buy_volume": 14821.91, "taker_buy_quote": 6047.34429}, {"ts": 1767639180000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 185091.4, "quote_volume": 75516.0887, "trades": 138, "taker_buy_volume": 114745.11, "taker_buy_quote": 46816.00488}, {"ts": 1767639240000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 3523.56, "quote_volume": 1437.66372, "trades": 5, "taker_buy_volume": 51.24, "taker_buy_quote": 20.95716}, {"ts": 1767639300000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 142697.01, "quote_volume": 58357.93036, "trades": 151, "taker_buy_volume": 66741.04, "taker_buy_quote": 27297.08536}, {"ts": 1767639360000, "open": 0.409, "high": 0.41, "low": 0.408, "close": 0.408, "volume": 84764.34, "quote_volume": 34667.74351, "trades": 75, "taker_buy_volume": 33651.63, "taker_buy_quote": 13763.84462}, {"ts": 1767639420000, "open": 0.409, "high": 0.41, "low": 0.408, "close": 0.41, "volume": 64942.3, "quote_volume": 26559.15275, "trades": 187, "taker_buy_volume": 28827.54, "taker_buy_quote": 11790.61491}, {"ts": 1767639480000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 2289.44, "quote_volume": 937.57851, "trades": 7, "taker_buy_volume": 1197.55, "taker_buy_quote": 490.9955}, {"ts": 1767639540000, "open": 0.409, "high": 0.409, "low": 0.407, "close": 0.408, "volume": 102047.39, "quote_volume": 41622.29498, "trades": 131, "taker_buy_volume": 3764.02, "taker_buy_quote": 1536.3755}, {"ts": 1767639600000, "open": 0.408, "high": 0.408, "low": 0.405, "close": 0.406, "volume": 213780.96, "quote_volume": 86806.61026, "trades": 260, "taker_buy_volume": 95077.4, "taker_buy_quote": 38608.05988}, {"ts": 1767639660000, "open": 0.407, "high": 0.408, "low": 0.406, "close": 0.406, "volume": 39660.88, "quote_volume": 16132.12715, "trades": 171, "taker_buy_volume": 24304.89, "taker_buy_quote": 9892.02566}, {"ts": 1767639720000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 2499.74, "quote_volume": 1016.53422, "trades": 11, "taker_buy_volume": 1639.78, "taker_buy_quote": 667.39046}, {"ts": 1767639780000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 1185.47, "quote_volume": 481.38628, "trades": 6, "taker_buy_volume": 85.46, "taker_buy_quote": 34.78222}, {"ts": 1767639840000, "open": 0.406, "high": 0.406, "low": 0.405, "close": 0.406, "volume": 37116.52, "quote_volume": 15038.74573, "trades": 48, "taker_buy_volume": 2413.61, "taker_buy_quote": 979.92566}, {"ts": 1767639900000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 81493.73, "quote_volume": 33086.45438, "trades": 125, "taker_buy_volume": 56445.83, "taker_buy_quote": 22917.00698}, {"ts": 1767639960000, "open": 0.406, "high": 0.406, "low": 0.405, "close": 0.405, "volume": 4638.96, "quote_volume": 1879.1485, "trades": 38, "taker_buy_volume": 213.79, "taker_buy_quote": 86.79874}, {"ts": 1767640020000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 9002.44, "quote_volume": 3656.04474, "trades": 39, "taker_buy_volume": 8294.16, "taker_buy_quote": 3368.48306}, {"ts": 1767640080000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 14081.41, "quote_volume": 5717.29783, "trades": 16, "taker_buy_volume": 245.37, "taker_buy_quote": 99.86559}, {"ts": 1767640140000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 13910.52, "quote_volume": 5647.67112, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640200000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 73884.95, "quote_volume": 30071.17465, "trades": 105, "taker_buy_volume": 58340.51, "taker_buy_quote": 23744.58757}, {"ts": 1767640260000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 83166.18, "quote_volume": 33765.46908, "trades": 79, "taker_buy_volume": 17505.79, "taker_buy_quote": 7107.35074}, {"ts": 1767640320000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 105600.48, "quote_volume": 42873.8191, "trades": 69, "taker_buy_volume": 79224.89, "taker_buy_quote": 32165.32956}, {"ts": 1767640380000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 184163.28, "quote_volume": 74770.29168, "trades": 86, "taker_buy_volume": 100919.7, "taker_buy_quote": 40973.3982}, {"ts": 1767640440000, "open": 0.406, "high": 0.406, "low": 0.405, "close": 0.406, "volume": 7830.17, "quote_volume": 3172.37752, "trades": 18, "taker_buy_volume": 899.58, "taker_buy_quote": 365.22948}, {"ts": 1767640500000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 790.99, "quote_volume": 320.35095, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767640560000, "open": 0.405, "high": 0.406, "low": 0.404, "close": 0.404, "volume": 120110.86, "quote_volume": 48644.66372, "trades": 132, "taker_buy_volume": 10307.0, "taker_buy_quote": 4174.37832}, {"ts": 1767640620000, "open": 0.404, "high": 0.406, "low": 0.404, "close": 0.406, "volume": 24129.23, "quote_volume": 9770.357, "trades": 66, "taker_buy_volume": 14476.25, "taker_buy_quote": 5869.60947}, {"ts": 1767640680000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 29237.21, "quote_volume": 11870.30726, "trades": 84, "taker_buy_volume": 7113.01, "taker_buy_quote": 2887.88206}, {"ts": 1767640740000, "open": 0.406, "high": 0.406, "low": 0.405, "close": 0.405, "volume": 4055.44, "quote_volume": 1645.26043, "trades": 39, "taker_buy_volume": 69.97, "taker_buy_quote": 28.40782}, {"ts": 1767640800000, "open": 0.405, "high": 0.405, "low": 0.404, "close": 0.405, "volume": 30878.92, "quote_volume": 12504.55415, "trades": 86, "taker_buy_volume": 19975.61, "taker_buy_quote": 8090.12205}, {"ts": 1767640860000, "open": 0.405, "high": 0.406, "low": 0.405, "close": 0.406, "volume": 41963.18, "quote_volume": 17029.94535, "trades": 18, "taker_buy_volume": 34857.45, "taker_buy_quote": 14152.1247}, {"ts": 1767640920000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 41227.11, "quote_volume": 16738.20666, "trades": 50, "taker_buy_volume": 9297.41, "taker_buy_quote": 3774.74846}, {"ts": 1767640980000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 6632.94, "quote_volume": 2699.52991, "trades": 3, "taker_buy_volume": 6556.27, "taker_buy_quote": 2668.40189}, {"ts": 1767641040000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 145184.34, "quote_volume": 58944.84204, "trades": 80, "taker_buy_volume": 61496.24, "taker_buy_quote": 24967.47344}, {"ts": 1767641100000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 28677.62, "quote_volume": 11643.11864, "trades": 55, "taker_buy_volume": 21292.66, "taker_buy_quote": 8644.82488}, {"ts": 1767641160000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 769.0, "quote_volume": 312.95099, "trades": 5, "taker_buy_volume": 736.99, "taker_buy_quote": 299.95493}, {"ts": 1767641220000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 58152.86, "quote_volume": 23667.91413, "trades": 55, "taker_buy_volume": 7245.74, "taker_buy_quote": 2949.01618}, {"ts": 1767641280000, "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 96.56, "quote_volume": 39.26969, "trades": 5, "taker_buy_volume": 66.33, "taker_buy_quote": 26.99631}, {"ts": 1767641340000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 877.44, "quote_volume": 356.24064, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641400000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 676.5, "quote_volume": 274.659, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767641460000, "open": 0.407, "high": 0.409, "low": 0.406, "close": 0.407, "volume": 370996.0, "quote_volume": 151274.33013, "trades": 233, "taker_buy_volume": 248395.94, "taker_buy_quote": 101264.29505}, {"ts": 1767641520000, "open": 0.408, "high": 0.408, "low": 0.408, "close": 0.408, "volume": 28175.79, "quote_volume": 11495.72232, "trades": 6, "taker_buy_volume": 28175.79, "taker_buy_quote": 11495.72232}, {"ts": 1767641580000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 98236.98, "quote_volume": 40081.05614, "trades": 17, "taker_buy_volume": 98233.53, "taker_buy_quote": 40079.64854}, {"ts": 1767641640000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 42000.23, "quote_volume": 17187.08748, "trades": 67, "taker_buy_volume": 33348.86, "taker_buy_quote": 13648.67715}, {"ts": 1767641700000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 8586.58, "quote_volume": 3511.91539, "trades": 36, "taker_buy_volume": 134.16, "taker_buy_quote": 54.87561}, {"ts": 1767641760000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 420.91, "quote_volume": 172.5131, "trades": 16, "taker_buy_volume": 360.91, "taker_buy_quote": 147.9731}, {"ts": 1767641820000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 53445.68, "quote_volume": 21806.88516, "trades": 74, "taker_buy_volume": 230.03, "taker_buy_quote": 93.86767}, {"ts": 1767641880000, "open": 0.408, "high": 0.409, "low": 0.407, "close": 0.408, "volume": 17821.49, "quote_volume": 7269.39272, "trades": 58, "taker_buy_volume": 9401.86, "taker_buy_quote": 3836.20337}, {"ts": 1767641940000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 30609.75, "quote_volume": 12487.3507, "trades": 37, "taker_buy_volume": 11944.58, "taker_buy_quote": 4873.38864}, {"ts": 1767642000000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 3850.46, "quote_volume": 1567.72609, "trades": 8, "taker_buy_volume": 588.87, "taker_buy_quote": 240.25896}, {"ts": 1767642060000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 3630.43, "quote_volume": 1479.82942, "trades": 7, "taker_buy_volume": 2244.41, "taker_buy_quote": 915.71928}, {"ts": 1767642120000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 49307.54, "quote_volume": 20116.86052, "trades": 44, "taker_buy_volume": 34731.75, "taker_buy_quote": 14170.554}, {"ts": 1767642180000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 303.48, "quote_volume": 123.73687, "trades": 2, "taker_buy_volume": 220.51, "taker_buy_quote": 89.96808}, {"ts": 1767642240000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 1287.62, "quote_volume": 525.23882, "trades": 7, "taker_buy_volume": 1177.48, "taker_buy_quote": 480.41184}, {"ts": 1767642300000, "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 26363.22, "quote_volume": 10729.7786, "trades": 71, "taker_buy_volume": 12410.26, "taker_buy_quote": 5050.97582}, {"ts": 1767642360000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 12284.62, "quote_volume": 4987.5584, "trades": 8, "taker_buy_volume": 2.68, "taker_buy_quote": 1.09076}, {"ts": 1767642420000, "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 15133.27, "quote_volume": 6159.12173, "trades": 55, "taker_buy_volume": 12160.74, "taker_buy_quote": 4949.42118}, {"ts": 1767642480000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 163.86, "quote_volume": 66.53056, "trades": 3, "taker_buy_volume": 3.4, "taker_buy_quote": 1.3838}, {"ts": 1767642540000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767642600000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 10568.56, "quote_volume": 4300.56734, "trades": 7, "taker_buy_volume": 9731.98, "taker_buy_quote": 3960.91586}, {"ts": 1767642660000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 493.27, "quote_volume": 200.76089, "trades": 1, "taker_buy_volume": 493.27, "taker_buy_quote": 200.76089}, {"ts": 1767642720000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 447.83, "quote_volume": 182.26681, "trades": 1, "taker_buy_volume": 447.83, "taker_buy_quote": 182.26681}, {"ts": 1767642780000, "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 19065.18, "quote_volume": 7740.58593, "trades": 58, "taker_buy_volume": 10321.33, "taker_buy_quote": 4190.58283}, {"ts": 1767642840000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 329.37, "quote_volume": 133.72921, "trades": 6, "taker_buy_volume": 4.99, "taker_buy_quote": 2.03093}, {"ts": 1767642900000, "open": 0.406, "high": 0.406, "low": 0.403, "close": 0.404, "volume": 179279.59, "quote_volume": 72447.60567, "trades": 370, "taker_buy_volume": 33725.1, "taker_buy_quote": 13624.90684}, {"ts": 1767642960000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 89830.52, "quote_volume": 36291.53008, "trades": 151, "taker_buy_volume": 65690.18, "taker_buy_quote": 26538.83272}, {"ts": 1767643020000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 1500.66, "quote_volume": 607.7673, "trades": 5, "taker_buy_volume": 1500.66, "taker_buy_quote": 607.7673}, {"ts": 1767643080000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 15024.26, "quote_volume": 6069.80104, "trades": 37, "taker_buy_volume": 6090.95, "taker_buy_quote": 2460.7438}, {"ts": 1767643140000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 39716.13, "quote_volume": 16045.31652, "trades": 81, "taker_buy_volume": 24009.23, "taker_buy_quote": 9699.72892}, {"ts": 1767643200000, "open": 0.405, "high": 0.405, "low": 0.404, "close": 0.405, "volume": 348.4, "quote_volume": 140.90022, "trades": 7, "taker_buy_volume": 146.62, "taker_buy_quote": 59.3811}, {"ts": 1767643260000, "open": 0.405, "high": 0.405, "low": 0.404, "close": 0.404, "volume": 183318.45, "quote_volume": 74061.71303, "trades": 125, "taker_buy_volume": 87321.67, "taker_buy_quote": 35279.01391}, {"ts": 1767643320000, "open": 0.405, "high": 0.406, "low": 0.404, "close": 0.405, "volume": 24967.75, "quote_volume": 10113.05895, "trades": 73, "taker_buy_volume": 23528.82, "taker_buy_quote": 9530.38155}, {"ts": 1767643380000, "open": 0.406, "high": 0.408, "low": 0.405, "close": 0.407, "volume": 145070.89, "quote_volume": 59030.93945, "trades": 230, "taker_buy_volume": 84886.32, "taker_buy_quote": 34541.30522}, {"ts": 1767643440000, "open": 0.407, "high": 0.407, "low": 0.405, "close": 0.406, "volume": 27926.92, "quote_volume": 11343.3497, "trades": 153, "taker_buy_volume": 7019.29, "taker_buy_quote": 2853.1179}, {"ts": 1767643500000, "open": 0.406, "high": 0.407, "low": 0.405, "close": 0.407, "volume": 530640.02, "quote_volume": 215414.87993, "trades": 359, "taker_buy_volume": 151697.29, "taker_buy_quote": 61589.86195}, {"ts": 1767643560000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 19238.17, "quote_volume": 7810.90007, "trades": 98, "taker_buy_volume": 8308.25, "taker_buy_quote": 3373.35255}, {"ts": 1767643620000, "open": 0.405, "high": 0.407, "low": 0.405, "close": 0.406, "volume": 58706.53, "quote_volume": 23796.73741, "trades": 104, "taker_buy_volume": 13468.64, "taker_buy_quote": 5468.76114}, {"ts": 1767643680000, "open": 0.406, "high": 0.406, "low": 0.405, "close": 0.406, "volume": 36981.34, "quote_volume": 15011.94176, "trades": 128, "taker_buy_volume": 10084.15, "taker_buy_quote": 4094.1649}, {"ts": 1767643740000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 58919.24, "quote_volume": 23921.39128, "trades": 105, "taker_buy_volume": 52727.82, "taker_buy_quote": 21407.67476}, {"ts": 1767643800000, "open": 0.406, "high": 0.41, "low": 0.405, "close": 0.408, "volume": 1130591.39, "quote_volume": 461192.07506, "trades": 607, "taker_buy_volume": 539196.58, "taker_buy_quote": 219914.36965}, {"ts": 1767643860000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 78515.14, "quote_volume": 32109.99564, "trades": 64, "taker_buy_volume": 14706.37, "taker_buy_quote": 6014.90533}, {"ts": 1767643920000, "open": 0.409, "high": 0.41, "low": 0.408, "close": 0.409, "volume": 147178.11, "quote_volume": 60196.08924, "trades": 115, "taker_buy_volume": 56044.8, "taker_buy_quote": 22922.64546}, {"ts": 1767643980000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 14735.68, "quote_volume": 6027.50487, "trades": 57, "taker_buy_volume": 13780.56, "taker_buy_quote": 5636.86079}, {"ts": 1767644040000, "open": 0.41, "high": 0.41, "low": 0.408, "close": 0.409, "volume": 5449.08, "quote_volume": 2225.52637, "trades": 18, "taker_buy_volume": 2040.64, "taker_buy_quote": 834.78481}, {"ts": 1767644100000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 583.82, "quote_volume": 238.58863, "trades": 4, "taker_buy_volume": 390.07, "taker_buy_quote": 159.53863}, {"ts": 1767644160000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 751.51, "quote_volume": 306.76434, "trades": 5, "taker_buy_volume": 148.26, "taker_buy_quote": 60.63834}, {"ts": 1767644220000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 29524.05, "quote_volume": 12075.33645, "trades": 71, "taker_buy_volume": 9178.81, "taker_buy_quote": 3754.13329}, {"ts": 1767644280000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 32712.21, "quote_volume": 13347.09008, "trades": 50, "taker_buy_volume": 508.4, "taker_buy_quote": 207.9356}, {"ts": 1767644340000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 73340.89, "quote_volume": 29981.96721, "trades": 63, "taker_buy_volume": 58884.09, "taker_buy_quote": 24083.59281}, {"ts": 1767644400000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 1307.4, "quote_volume": 535.40616, "trades": 4, "taker_buy_volume": 679.56, "taker_buy_quote": 278.6196}, {"ts": 1767644460000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 13331.6, "quote_volume": 5454.18493, "trades": 35, "taker_buy_volume": 8576.36, "taker_buy_quote": 3509.29177}, {"ts": 1767644520000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 251.86, "quote_volume": 103.01074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767644580000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 46713.41, "quote_volume": 19164.6663, "trades": 89, "taker_buy_volume": 24874.36, "taker_buy_quote": 10210.6558}, {"ts": 1767644640000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 12403.77, "quote_volume": 5087.52282, "trades": 20, "taker_buy_volume": 1977.12, "taker_buy_quote": 812.59632}, {"ts": 1767644700000, "open": 0.41, "high": 0.412, "low": 0.41, "close": 0.412, "volume": 104628.43, "quote_volume": 42997.78013, "trades": 152, "taker_buy_volume": 18992.34, "taker_buy_quote": 7811.23273}, {"ts": 1767644760000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 16420.51, "quote_volume": 6749.87854, "trades": 46, "taker_buy_volume": 12673.76, "taker_buy_quote": 5209.96429}, {"ts": 1767644820000, "open": 0.412, "high": 0.414, "low": 0.411, "close": 0.414, "volume": 386553.74, "quote_volume": 159578.13971, "trades": 350, "taker_buy_volume": 231077.95, "taker_buy_quote": 95367.65365}, {"ts": 1767644880000, "open": 0.414, "high": 0.416, "low": 0.413, "close": 0.415, "volume": 137032.63, "quote_volume": 56786.05748, "trades": 286, "taker_buy_volume": 53363.82, "taker_buy_quote": 22129.00597}, {"ts": 1767644940000, "open": 0.415, "high": 0.416, "low": 0.414, "close": 0.415, "volume": 152505.71, "quote_volume": 63352.0863, "trades": 185, "taker_buy_volume": 96495.11, "taker_buy_quote": 40073.01986}, {"ts": 1767645000000, "open": 0.415, "high": 0.415, "low": 0.412, "close": 0.414, "volume": 38409.97, "quote_volume": 15881.36168, "trades": 162, "taker_buy_volume": 19301.47, "taker_buy_quote": 7973.83553}, {"ts": 1767645060000, "open": 0.413, "high": 0.414, "low": 0.411, "close": 0.411, "volume": 178734.76, "quote_volume": 73635.58675, "trades": 301, "taker_buy_volume": 49149.71, "taker_buy_quote": 20283.78403}, {"ts": 1767645120000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 21567.96, "quote_volume": 8856.96695, "trades": 41, "taker_buy_volume": 2480.49, "taker_buy_quote": 1019.48139}, {"ts": 1767645180000, "open": 0.411, "high": 0.411, "low": 0.409, "close": 0.41, "volume": 10717.37, "quote_volume": 4394.19224, "trades": 49, "taker_buy_volume": 146.66, "taker_buy_quote": 60.2197}, {"ts": 1767645240000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 6973.59, "quote_volume": 2855.24996, "trades": 30, "taker_buy_volume": 3051.65, "taker_buy_quote": 1251.1765}, {"ts": 1767645300000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 46584.71, "quote_volume": 19016.69266, "trades": 123, "taker_buy_volume": 40216.39, "taker_buy_quote": 16417.58286}, {"ts": 1767645360000, "open": 0.409, "high": 0.41, "low": 0.408, "close": 0.409, "volume": 202943.5, "quote_volume": 83003.84438, "trades": 159, "taker_buy_volume": 94178.24, "taker_buy_quote": 38518.91461}, {"ts": 1767645420000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 493.87, "quote_volume": 201.99283, "trades": 2, "taker_buy_volume": 493.87, "taker_buy_quote": 201.99283}, {"ts": 1767645480000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 67882.42, "quote_volume": 27763.28804, "trades": 75, "taker_buy_volume": 25510.39, "taker_buy_quote": 10433.74951}, {"ts": 1767645540000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 1754.55, "quote_volume": 716.32278, "trades": 3, "taker_buy_volume": 466.38, "taker_buy_quote": 190.74942}, {"ts": 1767645600000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 32505.72, "quote_volume": 13262.35142, "trades": 61, "taker_buy_volume": 42.19, "taker_buy_quote": 17.23118}, {"ts": 1767645660000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 105441.27, "quote_volume": 42915.98561, "trades": 130, "taker_buy_volume": 74603.67, "taker_buy_quote": 30365.08241}, {"ts": 1767645720000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 12369.01, "quote_volume": 5034.18707, "trades": 28, "taker_buy_volume": 11231.96, "taker_buy_quote": 4571.40772}, {"ts": 1767645780000, "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 4144.41, "quote_volume": 1683.88226, "trades": 12, "taker_buy_volume": 1251.8, "taker_buy_quote": 509.4826}, {"ts": 1767645840000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 13972.6, "quote_volume": 5687.12968, "trades": 39, "taker_buy_volume": 8004.46, "taker_buy_quote": 3258.0967}, {"ts": 1767645900000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 49131.96, "quote_volume": 20092.46869, "trades": 61, "taker_buy_volume": 5394.11, "taker_buy_quote": 2204.00939}, {"ts": 1767645960000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 18493.6, "quote_volume": 7560.93965, "trades": 52, "taker_buy_volume": 10918.55, "taker_buy_quote": 4465.68695}, {"ts": 1767646020000, "open": 0.408, "high": 0.408, "low": 0.408, "close": 0.408, "volume": 1250.05, "quote_volume": 510.0204, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767646080000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 10113.69, "quote_volume": 4126.82152, "trades": 29, "taker_buy_volume": 842.28, "taker_buy_quote": 344.08624}, {"ts": 1767646140000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 9222.48, "quote_volume": 3761.74184, "trades": 10, "taker_buy_volume": 8192.48, "taker_buy_quote": 3342.53184}, {"ts": 1767646200000, "open": 0.407, "high": 0.408, "low": 0.406, "close": 0.406, "volume": 2395.36, "quote_volume": 974.94062, "trades": 31, "taker_buy_volume": 61.36, "taker_buy_quote": 25.01028}, {"ts": 1767646260000, "open": 0.407, "high": 0.407, "low": 0.404, "close": 0.405, "volume": 1011025.08, "quote_volume": 409570.8621, "trades": 419, "taker_buy_volume": 448674.06, "taker_buy_quote": 181721.6497}, {"ts": 1767646320000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 14781.13, "quote_volume": 5986.35765, "trades": 55, "taker_buy_volume": 3095.9, "taker_buy_quote": 1253.8395}, {"ts": 1767646380000, "open": 0.405, "high": 0.406, "low": 0.403, "close": 0.404, "volume": 539621.6, "quote_volume": 217952.5414, "trades": 301, "taker_buy_volume": 41198.34, "taker_buy_quote": 16647.60122}, {"ts": 1767646440000, "open": 0.405, "high": 0.405, "low": 0.404, "close": 0.405, "volume": 8513.69, "quote_volume": 3441.59558, "trades": 15, "taker_buy_volume": 2064.82, "taker_buy_quote": 836.2521}, {"ts": 1767646500000, "open": 0.405, "high": 0.405, "low": 0.403, "close": 0.404, "volume": 22276.32, "quote_volume": 8996.75696, "trades": 32, "taker_buy_volume": 7861.76, "taker_buy_quote": 3176.62372}, {"ts": 1767646560000, "open": 0.404, "high": 0.405, "low": 0.404, "close": 0.404, "volume": 1162.64, "quote_volume": 470.7189, "trades": 9, "taker_buy_volume": 1012.34, "taker_buy_quote": 409.9977}, {"ts": 1767646620000, "open": 0.405, "high": 0.406, "low": 0.404, "close": 0.405, "volume": 103631.69, "quote_volume": 41971.77424, "trades": 290, "taker_buy_volume": 66469.98, "taker_buy_quote": 26922.57089}, {"ts": 1767646680000, "open": 0.405, "high": 0.406, "low": 0.405, "close": 0.406, "volume": 6897.85, "quote_volume": 2794.80098, "trades": 25, "taker_buy_volume": 3648.95, "taker_buy_quote": 1478.99648}, {"ts": 1767646740000, "open": 0.405, "high": 0.406, "low": 0.404, "close": 0.404, "volume": 54766.0, "quote_volume": 22162.3189, "trades": 66, "taker_buy_volume": 16572.2, "taker_buy_quote": 6712.31077}, {"ts": 1767646800000, "open": 0.404, "high": 0.405, "low": 0.404, "close": 0.404, "volume": 2799.6, "quote_volume": 1133.05499, "trades": 9, "taker_buy_volume": 2016.59, "taker_buy_quote": 816.71895}, {"ts": 1767646860000, "open": 0.405, "high": 0.406, "low": 0.405, "close": 0.406, "volume": 14751.45, "quote_volume": 5975.70876, "trades": 26, "taker_buy_volume": 14751.45, "taker_buy_quote": 5975.70876}, {"ts": 1767646920000, "open": 0.406, "high": 0.406, "low": 0.405, "close": 0.405, "volume": 19187.46, "quote_volume": 7771.06628, "trades": 13, "taker_buy_volume": 144.98, "taker_buy_quote": 58.86188}, {"ts": 1767646980000, "open": 0.406, "high": 0.406, "low": 0.405, "close": 0.405, "volume": 14878.86, "quote_volume": 6026.01997, "trades": 58, "taker_buy_volume": 7568.17, "taker_buy_quote": 3065.19052}, {"ts": 1767647040000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 69887.59, "quote_volume": 28304.47395, "trades": 52, "taker_buy_volume": 7552.21, "taker_buy_quote": 3058.64505}, {"ts": 1767647100000, "open": 0.405, "high": 0.406, "low": 0.404, "close": 0.405, "volume": 69893.61, "quote_volume": 28307.27815, "trades": 97, "taker_buy_volume": 67361.17, "taker_buy_quote": 27281.64485}, {"ts": 1767647160000, "open": 0.405, "high": 0.405, "low": 0.404, "close": 0.405, "volume": 40841.91, "quote_volume": 16535.28187, "trades": 113, "taker_buy_volume": 24041.72, "taker_buy_quote": 9736.8966}, {"ts": 1767647220000, "open": 0.405, "high": 0.406, "low": 0.405, "close": 0.405, "volume": 38606.08, "quote_volume": 15636.0556, "trades": 122, "taker_buy_volume": 28439.05, "taker_buy_quote": 11518.40845}, {"ts": 1767647280000, "open": 0.405, "high": 0.406, "low": 0.404, "close": 0.405, "volume": 84262.17, "quote_volume": 34129.76722, "trades": 207, "taker_buy_volume": 52609.97, "taker_buy_quote": 21310.65475}, {"ts": 1767647340000, "open": 0.405, "high": 0.405, "low": 0.404, "close": 0.404, "volume": 26949.02, "quote_volume": 10908.55249, "trades": 67, "taker_buy_volume": 14004.95, "taker_buy_quote": 5672.00475}, {"ts": 1767647400000, "open": 0.405, "high": 0.407, "low": 0.405, "close": 0.405, "volume": 57614.57, "quote_volume": 23343.78748, "trades": 86, "taker_buy_volume": 55220.31, "taker_buy_quote": 22372.02774}, {"ts": 1767647460000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 24751.9, "quote_volume": 10051.32652, "trades": 105, "taker_buy_volume": 15320.68, "taker_buy_quote": 6222.2512}, {"ts": 1767647520000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 24714.21, "quote_volume": 10034.46246, "trades": 61, "taker_buy_volume": 9196.12, "taker_buy_quote": 3734.11792}, {"ts": 1767647580000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 38324.79, "quote_volume": 15560.52924, "trades": 89, "taker_buy_volume": 14244.41, "taker_buy_quote": 5783.89496}, {"ts": 1767647640000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 500.0, "quote_volume": 203.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647700000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 2842.34, "quote_volume": 1156.66855, "trades": 4, "taker_buy_volume": 2678.51, "taker_buy_quote": 1090.15357}, {"ts": 1767647760000, "open": 0.406, "high": 0.408, "low": 0.406, "close": 0.407, "volume": 83964.44, "quote_volume": 34173.51911, "trades": 182, "taker_buy_volume": 41853.09, "taker_buy_quote": 17034.21105}, {"ts": 1767647820000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 5524.09, "quote_volume": 2248.30463, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767647880000, "open": 0.408, "high": 0.408, "low": 0.408, "close": 0.408, "volume": 9945.84, "quote_volume": 4057.90272, "trades": 3, "taker_buy_volume": 9945.84, "taker_buy_quote": 4057.90272}, {"ts": 1767647940000, "open": 0.408, "high": 0.408, "low": 0.408, "close": 0.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648000000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 88194.99, "quote_volume": 35895.47113, "trades": 162, "taker_buy_volume": 28613.69, "taker_buy_quote": 11645.88203}, {"ts": 1767648060000, "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 11840.23, "quote_volume": 4818.13767, "trades": 36, "taker_buy_volume": 11004.29, "taker_buy_quote": 4478.74603}, {"ts": 1767648120000, "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 136.89, "quote_volume": 55.70996, "trades": 9, "taker_buy_volume": 132.62, "taker_buy_quote": 53.97634}, {"ts": 1767648180000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 61168.86, "quote_volume": 24834.55716, "trades": 71, "taker_buy_volume": 46512.22, "taker_buy_quote": 18883.96132}, {"ts": 1767648240000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 8803.11, "quote_volume": 3574.06266, "trades": 55, "taker_buy_volume": 5218.11, "taker_buy_quote": 2118.55266}, {"ts": 1767648300000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 462.48, "quote_volume": 187.89188, "trades": 4, "taker_buy_volume": 125.0, "taker_buy_quote": 50.875}, {"ts": 1767648360000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 27277.96, "quote_volume": 11074.85176, "trades": 54, "taker_buy_volume": 2209.46, "taker_buy_quote": 897.04076}, {"ts": 1767648420000, "open": 0.406, "high": 0.406, "low": 0.405, "close": 0.405, "volume": 21361.7, "quote_volume": 8654.25451, "trades": 72, "taker_buy_volume": 4081.22, "taker_buy_quote": 1655.46606}, {"ts": 1767648480000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 7841.0, "quote_volume": 3175.605, "trades": 16, "taker_buy_volume": 1940.29, "taker_buy_quote": 785.81745}, {"ts": 1767648540000, "open": 0.404, "high": 0.405, "low": 0.403, "close": 0.405, "volume": 28926.57, "quote_volume": 11682.33245, "trades": 73, "taker_buy_volume": 11106.68, "taker_buy_quote": 4487.96643}, {"ts": 1767648600000, "open": 0.404, "high": 0.405, "low": 0.404, "close": 0.405, "volume": 15088.09, "quote_volume": 6103.8686, "trades": 53, "taker_buy_volume": 10659.21, "taker_buy_quote": 4314.32125}, {"ts": 1767648660000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 56632.68, "quote_volume": 22936.2354, "trades": 55, "taker_buy_volume": 18248.02, "taker_buy_quote": 7390.4481}, {"ts": 1767648720000, "open": 0.405, "high": 0.405, "low": 0.404, "close": 0.404, "volume": 7345.89, "quote_volume": 2967.8586, "trades": 7, "taker_buy_volume": 119.04, "taker_buy_quote": 48.2112}, {"ts": 1767648780000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 27.01, "quote_volume": 10.91204, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648840000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 17889.95, "quote_volume": 7227.5398, "trades": 66, "taker_buy_volume": 1573.58, "taker_buy_quote": 635.72632}, {"ts": 1767648900000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 1410.76, "quote_volume": 569.94704, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767648960000, "open": 0.404, "high": 0.405, "low": 0.404, "close": 0.405, "volume": 10565.71, "quote_volume": 4268.60139, "trades": 53, "taker_buy_volume": 54.55, "taker_buy_quote": 22.09275}, {"ts": 1767649020000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 124.69, "quote_volume": 50.37476, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649080000, "open": 0.404, "high": 0.405, "low": 0.404, "close": 0.405, "volume": 35203.33, "quote_volume": 14256.76601, "trades": 94, "taker_buy_volume": 22025.41, "taker_buy_quote": 8920.29105}, {"ts": 1767649140000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 671.77, "quote_volume": 272.06685, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649200000, "open": 0.405, "high": 0.406, "low": 0.405, "close": 0.406, "volume": 9015.97, "quote_volume": 3660.36464, "trades": 33, "taker_buy_volume": 8796.79, "taker_buy_quote": 3571.49674}, {"ts": 1767649260000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 77644.39, "quote_volume": 31523.62234, "trades": 77, "taker_buy_volume": 62225.62, "taker_buy_quote": 25263.60172}, {"ts": 1767649320000, "open": 0.406, "high": 0.408, "low": 0.406, "close": 0.408, "volume": 8893.7, "quote_volume": 3618.67545, "trades": 33, "taker_buy_volume": 6914.64, "taker_buy_quote": 2814.3322}, {"ts": 1767649380000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 1191.54, "quote_volume": 484.95678, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649440000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 101023.39, "quote_volume": 41116.54451, "trades": 85, "taker_buy_volume": 43846.38, "taker_buy_quote": 17845.50144}, {"ts": 1767649500000, "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 8020.79, "quote_volume": 3262.0124, "trades": 48, "taker_buy_volume": 2952.65, "taker_buy_quote": 1201.72855}, {"ts": 1767649560000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 8293.09, "quote_volume": 3366.99454, "trades": 42, "taker_buy_volume": 934.92, "taker_buy_quote": 379.57752}, {"ts": 1767649620000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 6631.76, "quote_volume": 2692.49456, "trades": 28, "taker_buy_volume": 6631.76, "taker_buy_quote": 2692.49456}, {"ts": 1767649680000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 22.81, "quote_volume": 9.26086, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767649740000, "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 42.3, "quote_volume": 17.19837, "trades": 2, "taker_buy_volume": 24.57, "taker_buy_quote": 9.99999}, {"ts": 1767649800000, "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 74655.13, "quote_volume": 30310.29778, "trades": 58, "taker_buy_volume": 3765.34, "taker_buy_quote": 1529.04304}, {"ts": 1767649860000, "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 287.57, "quote_volume": 116.85432, "trades": 5, "taker_buy_volume": 100.9, "taker_buy_quote": 41.0663}, {"ts": 1767649920000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 25665.65, "quote_volume": 10421.4872, "trades": 33, "taker_buy_volume": 10055.47, "taker_buy_quote": 4083.75412}, {"ts": 1767649980000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 69.0, "quote_volume": 28.014, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650040000, "open": 0.406, "high": 0.408, "low": 0.406, "close": 0.407, "volume": 42582.78, "quote_volume": 17331.2401, "trades": 64, "taker_buy_volume": 35909.57, "taker_buy_quote": 14615.29329}, {"ts": 1767650100000, "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 28570.37, "quote_volume": 11602.23169, "trades": 38, "taker_buy_volume": 3463.57, "taker_buy_quote": 1408.87089}, {"ts": 1767650160000, "open": 0.406, "high": 0.407, "low": 0.405, "close": 0.407, "volume": 21790.25, "quote_volume": 8846.7216, "trades": 26, "taker_buy_volume": 21300.25, "taker_buy_quote": 8648.2716}, {"ts": 1767650220000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 10833.62, "quote_volume": 4398.44972, "trades": 31, "taker_buy_volume": 914.7, "taker_buy_quote": 371.3682}, {"ts": 1767650280000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 37783.01, "quote_volume": 15339.90525, "trades": 20, "taker_buy_volume": 37756.43, "taker_buy_quote": 15329.11377}, {"ts": 1767650340000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 5790.43, "quote_volume": 2356.70501, "trades": 7, "taker_buy_volume": 5790.43, "taker_buy_quote": 2356.70501}, {"ts": 1767650400000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 33193.27, "quote_volume": 13508.49406, "trades": 5, "taker_buy_volume": 32026.44, "taker_buy_quote": 13034.76108}, {"ts": 1767650460000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767650520000, "open": 0.407, "high": 0.407, "low": 0.405, "close": 0.407, "volume": 126951.43, "quote_volume": 51548.86612, "trades": 56, "taker_buy_volume": 76777.52, "taker_buy_quote": 31179.174}, {"ts": 1767650580000, "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 873.74, "quote_volume": 354.88635, "trades": 4, "taker_buy_volume": 147.91, "taker_buy_quote": 60.19937}, {"ts": 1767650640000, "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 68909.96, "quote_volume": 28045.72397, "trades": 62, "taker_buy_volume": 14039.1, "taker_buy_quote": 5713.9137}, {"ts": 1767650700000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 97947.81, "quote_volume": 39909.99178, "trades": 114, "taker_buy_volume": 79113.2, "taker_buy_quote": 32228.25796}, {"ts": 1767650760000, "open": 0.408, "high": 0.408, "low": 0.408, "close": 0.408, "volume": 59482.47, "quote_volume": 24268.84776, "trades": 48, "taker_buy_volume": 35619.1, "taker_buy_quote": 14532.5928}, {"ts": 1767650820000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 9204.38, "quote_volume": 3763.79018, "trades": 13, "taker_buy_volume": 8403.14, "taker_buy_quote": 3436.88426}, {"ts": 1767650880000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 86892.56, "quote_volume": 35539.02734, "trades": 72, "taker_buy_volume": 5686.79, "taker_buy_quote": 2325.89711}, {"ts": 1767650940000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 472.18, "quote_volume": 193.12162, "trades": 1, "taker_buy_volume": 472.18, "taker_buy_quote": 193.12162}, {"ts": 1767651000000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 9201.1, "quote_volume": 3762.96677, "trades": 30, "taker_buy_volume": 7397.41, "taker_buy_quote": 3025.54069}, {"ts": 1767651060000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 7853.79, "quote_volume": 3216.80493, "trades": 34, "taker_buy_volume": 4604.82, "taker_buy_quote": 1887.9762}, {"ts": 1767651120000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 2520.64, "quote_volume": 1031.36376, "trades": 22, "taker_buy_volume": 422.0, "taker_buy_quote": 173.02}, {"ts": 1767651180000, "open": 0.41, "high": 0.411, "low": 0.409, "close": 0.41, "volume": 129146.4, "quote_volume": 52945.91084, "trades": 123, "taker_buy_volume": 63323.05, "taker_buy_quote": 25964.25788}, {"ts": 1767651240000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 9955.83, "quote_volume": 4081.8903, "trades": 20, "taker_buy_volume": 1144.83, "taker_buy_quote": 469.3803}, {"ts": 1767651300000, "open": 0.41, "high": 0.412, "low": 0.41, "close": 0.411, "volume": 180651.14, "quote_volume": 74404.31403, "trades": 182, "taker_buy_volume": 152146.57, "taker_buy_quote": 62673.68362}, {"ts": 1767651360000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 2544.36, "quote_volume": 1048.25467, "trades": 4, "taker_buy_volume": 2522.71, "taker_buy_quote": 1039.35652}, {"ts": 1767651420000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 43941.04, "quote_volume": 18103.70848, "trades": 30, "taker_buy_volume": 1730.25, "taker_buy_quote": 712.863}, {"ts": 1767651480000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 10975.76, "quote_volume": 4519.62185, "trades": 24, "taker_buy_volume": 8561.27, "taker_buy_quote": 3527.24324}, {"ts": 1767651540000, "open": 0.411, "high": 0.414, "low": 0.411, "close": 0.413, "volume": 331565.37, "quote_volume": 136822.69142, "trades": 243, "taker_buy_volume": 180267.8, "taker_buy_quote": 74347.02101}, {"ts": 1767651600000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 34377.7, "quote_volume": 14197.9901, "trades": 91, "taker_buy_volume": 22934.2, "taker_buy_quote": 9471.8246}, {"ts": 1767651660000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 147837.34, "quote_volume": 61058.3799, "trades": 159, "taker_buy_volume": 66302.48, "taker_buy_quote": 27384.48272}, {"ts": 1767651720000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 25562.34, "quote_volume": 10557.24642, "trades": 36, "taker_buy_volume": 12465.86, "taker_buy_quote": 5148.40018}, {"ts": 1767651780000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 3658.78, "quote_volume": 1507.91384, "trades": 9, "taker_buy_volume": 496.48, "taker_buy_quote": 205.04624}, {"ts": 1767651840000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 205.53, "quote_volume": 84.87889, "trades": 3, "taker_buy_volume": 200.53, "taker_buy_quote": 82.81889}, {"ts": 1767651900000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 3258.83, "quote_volume": 1343.15107, "trades": 8, "taker_buy_volume": 513.11, "taker_buy_quote": 211.91443}, {"ts": 1767651960000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 10068.95, "quote_volume": 4156.39365, "trades": 10, "taker_buy_volume": 7986.25, "taker_buy_quote": 3298.32125}, {"ts": 1767652020000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 3011.98, "quote_volume": 1242.94774, "trades": 6, "taker_buy_volume": 2011.98, "taker_buy_quote": 830.94774}, {"ts": 1767652080000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 183.13, "quote_volume": 75.61625, "trades": 4, "taker_buy_volume": 166.69, "taker_buy_quote": 68.84297}, {"ts": 1767652140000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 64483.54, "quote_volume": 26631.70202, "trades": 45, "taker_buy_volume": 39045.13, "taker_buy_quote": 16125.63869}, {"ts": 1767652200000, "open": 0.413, "high": 0.414, "low": 0.412, "close": 0.413, "volume": 32065.26, "quote_volume": 13242.82436, "trades": 52, "taker_buy_volume": 26929.58, "taker_buy_quote": 11122.03623}, {"ts": 1767652260000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 34631.59, "quote_volume": 14302.04983, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652320000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 26287.06, "quote_volume": 10852.09584, "trades": 38, "taker_buy_volume": 12229.46, "taker_buy_quote": 5050.76698}, {"ts": 1767652380000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 12.59, "quote_volume": 5.18708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652440000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 1593.32, "quote_volume": 656.44784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767652500000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 54.11, "quote_volume": 22.34743, "trades": 1, "taker_buy_volume": 54.11, "taker_buy_quote": 22.34743}, {"ts": 1767652560000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 41928.74, "quote_volume": 17317.39557, "trades": 23, "taker_buy_volume": 41873.01, "taker_buy_quote": 17294.37908}, {"ts": 1767652620000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 5223.59, "quote_volume": 2162.53868, "trades": 19, "taker_buy_volume": 5196.01, "taker_buy_quote": 2151.14814}, {"ts": 1767652680000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 83388.29, "quote_volume": 34521.46737, "trades": 52, "taker_buy_volume": 25804.91, "taker_buy_quote": 10683.23274}, {"ts": 1767652740000, "open": 0.414, "high": 0.414, "low": 0.412, "close": 0.412, "volume": 8795.74, "quote_volume": 3632.59454, "trades": 33, "taker_buy_volume": 331.05, "taker_buy_quote": 136.9197}, {"ts": 1767652800000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 132144.62, "quote_volume": 54442.39354, "trades": 94, "taker_buy_volume": 53707.57, "taker_buy_quote": 22127.51884}, {"ts": 1767652860000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 3470.68, "quote_volume": 1430.02708, "trades": 16, "taker_buy_volume": 106.92, "taker_buy_quote": 44.15796}, {"ts": 1767652920000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 6986.09, "quote_volume": 2885.13484, "trades": 33, "taker_buy_volume": 5606.25, "taker_buy_quote": 2315.38125}, {"ts": 1767652980000, "open": 0.414, "high": 0.415, "low": 0.413, "close": 0.414, "volume": 56291.76, "quote_volume": 23324.83746, "trades": 114, "taker_buy_volume": 27778.24, "taker_buy_quote": 11520.35736}, {"ts": 1767653040000, "open": 0.414, "high": 0.415, "low": 0.413, "close": 0.414, "volume": 103547.86, "quote_volume": 42868.69037, "trades": 114, "taker_buy_volume": 66434.24, "taker_buy_quote": 27504.22695}, {"ts": 1767653100000, "open": 0.414, "high": 0.414, "low": 0.412, "close": 0.413, "volume": 71647.87, "quote_volume": 29602.45057, "trades": 79, "taker_buy_volume": 33905.68, "taker_buy_quote": 14021.69268}, {"ts": 1767653160000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 407.66, "quote_volume": 168.50974, "trades": 15, "taker_buy_volume": 146.16, "taker_buy_quote": 60.51024}, {"ts": 1767653220000, "open": 0.414, "high": 0.415, "low": 0.413, "close": 0.413, "volume": 124874.36, "quote_volume": 51668.20858, "trades": 132, "taker_buy_volume": 41618.34, "taker_buy_quote": 17230.11324}, {"ts": 1767653280000, "open": 0.413, "high": 0.414, "low": 0.412, "close": 0.412, "volume": 20009.92, "quote_volume": 8269.71961, "trades": 44, "taker_buy_volume": 10599.19, "taker_buy_quote": 4383.13953}, {"ts": 1767653340000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 92.62, "quote_volume": 38.19575, "trades": 8, "taker_buy_volume": 36.31, "taker_buy_quote": 14.99603}, {"ts": 1767653400000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 1685.98, "quote_volume": 694.62376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653460000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 30661.13, "quote_volume": 12632.62769, "trades": 79, "taker_buy_volume": 14585.48, "taker_buy_quote": 6009.45989}, {"ts": 1767653520000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 8146.01, "quote_volume": 3356.15612, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767653580000, "open": 0.412, "high": 0.413, "low": 0.41, "close": 0.412, "volume": 92302.19, "quote_volume": 37982.06788, "trades": 139, "taker_buy_volume": 43254.85, "taker_buy_quote": 17804.0084}, {"ts": 1767653640000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 3731.24, "quote_volume": 1537.27088, "trades": 14, "taker_buy_volume": 3047.62, "taker_buy_quote": 1255.61944}, {"ts": 1767653700000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 4809.45, "quote_volume": 1984.29217, "trades": 3, "taker_buy_volume": 2798.77, "taker_buy_quote": 1155.89201}, {"ts": 1767653760000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 18035.66, "quote_volume": 7458.53809, "trades": 51, "taker_buy_volume": 16232.65, "taker_buy_quote": 6713.89496}, {"ts": 1767653820000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 2834.15, "quote_volume": 1170.88593, "trades": 22, "taker_buy_volume": 381.98, "taker_buy_quote": 158.13972}, {"ts": 1767653880000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 35.19, "quote_volume": 14.53799, "trades": 2, "taker_buy_volume": 4.52, "taker_buy_quote": 1.87128}, {"ts": 1767653940000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 15.0, "quote_volume": 6.195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654000000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 61700.51, "quote_volume": 25475.28734, "trades": 75, "taker_buy_volume": 13019.47, "taker_buy_quote": 5377.04111}, {"ts": 1767654060000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 69939.95, "quote_volume": 28885.19935, "trades": 38, "taker_buy_volume": 41483.07, "taker_buy_quote": 17132.50791}, {"ts": 1767654120000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 10467.13, "quote_volume": 4323.6236, "trades": 35, "taker_buy_volume": 886.94, "taker_buy_quote": 367.00513}, {"ts": 1767654180000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 68507.05, "quote_volume": 28286.79097, "trades": 43, "taker_buy_volume": 33805.46, "taker_buy_quote": 13961.65498}, {"ts": 1767654240000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 493.42, "quote_volume": 203.7798, "trades": 4, "taker_buy_volume": 490.76, "taker_buy_quote": 202.68388}, {"ts": 1767654300000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 3381.86, "quote_volume": 1393.32632, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654360000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 1016.83, "quote_volume": 419.27337, "trades": 4, "taker_buy_volume": 339.41, "taker_buy_quote": 140.17633}, {"ts": 1767654420000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 5047.14, "quote_volume": 2079.42168, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767654480000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 63972.44, "quote_volume": 26356.89091, "trades": 36, "taker_buy_volume": 4308.96, "taker_buy_quote": 1775.53715}, {"ts": 1767654540000, "open": 0.413, "high": 0.413, "low": 0.411, "close": 0.411, "volume": 43375.62, "quote_volume": 17860.94851, "trades": 54, "taker_buy_volume": 193.38, "taker_buy_quote": 79.86594}, {"ts": 1767654600000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 11922.16, "quote_volume": 4901.14816, "trades": 38, "taker_buy_volume": 9863.36, "taker_buy_quote": 4054.98136}, {"ts": 1767654660000, "open": 0.411, "high": 0.412, "low": 0.41, "close": 0.41, "volume": 13089.37, "quote_volume": 5376.88348, "trades": 43, "taker_buy_volume": 1377.25, "taker_buy_quote": 566.21936}, {"ts": 1767654720000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 21289.28, "quote_volume": 8749.87945, "trades": 30, "taker_buy_volume": 20057.65, "taker_buy_quote": 8243.69415}, {"ts": 1767654780000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 871.7, "quote_volume": 358.6103, "trades": 5, "taker_buy_volume": 341.6, "taker_buy_quote": 140.7392}, {"ts": 1767654840000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 3730.04, "quote_volume": 1533.04644, "trades": 15, "taker_buy_volume": 1372.2, "taker_buy_quote": 563.9742}, {"ts": 1767654900000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 62349.55, "quote_volume": 25666.50197, "trades": 69, "taker_buy_volume": 47454.85, "taker_buy_quote": 19529.888}, {"ts": 1767654960000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 2602.11, "quote_volume": 1069.71508, "trades": 5, "taker_buy_volume": 247.87, "taker_buy_quote": 102.12244}, {"ts": 1767655020000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 204.69, "quote_volume": 84.33228, "trades": 3, "taker_buy_volume": 204.69, "taker_buy_quote": 84.33228}, {"ts": 1767655080000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 10141.61, "quote_volume": 4169.08277, "trades": 31, "taker_buy_volume": 881.06, "taker_buy_quote": 362.99672}, {"ts": 1767655140000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 3263.58, "quote_volume": 1341.31768, "trades": 15, "taker_buy_volume": 167.03, "taker_buy_quote": 68.64933}, {"ts": 1767655200000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 22755.29, "quote_volume": 9329.8715, "trades": 22, "taker_buy_volume": 202.6, "taker_buy_quote": 83.2686}, {"ts": 1767655260000, "open": 0.411, "high": 0.411, "low": 0.409, "close": 0.409, "volume": 42574.42, "quote_volume": 17440.69733, "trades": 92, "taker_buy_volume": 18345.79, "taker_buy_quote": 7519.05013}, {"ts": 1767655320000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 1299.15, "quote_volume": 530.98916, "trades": 23, "taker_buy_volume": 471.46, "taker_buy_quote": 192.82714}, {"ts": 1767655380000, "open": 0.409, "high": 0.409, "low": 0.407, "close": 0.409, "volume": 35301.23, "quote_volume": 14403.03713, "trades": 64, "taker_buy_volume": 10616.47, "taker_buy_quote": 4331.67845}, {"ts": 1767655440000, "open": 0.408, "high": 0.408, "low": 0.408, "close": 0.408, "volume": 48951.83, "quote_volume": 19972.34664, "trades": 35, "taker_buy_volume": 24108.72, "taker_buy_quote": 9836.35776}, {"ts": 1767655500000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 3064.7, "quote_volume": 1253.03292, "trades": 11, "taker_buy_volume": 2635.32, "taker_buy_quote": 1077.84588}, {"ts": 1767655560000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 60643.92, "quote_volume": 24743.10558, "trades": 61, "taker_buy_volume": 8686.83, "taker_buy_quote": 3544.61286}, {"ts": 1767655620000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 7832.91, "quote_volume": 3196.16426, "trades": 11, "taker_buy_volume": 336.98, "taker_buy_quote": 137.82482}, {"ts": 1767655680000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 16401.14, "quote_volume": 6692.00741, "trades": 13, "taker_buy_volume": 342.29, "taker_buy_quote": 139.99661}, {"ts": 1767655740000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 868.98, "quote_volume": 354.73338, "trades": 2, "taker_buy_volume": 189.54, "taker_buy_quote": 77.52186}, {"ts": 1767655800000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 986.86, "quote_volume": 403.51483, "trades": 3, "taker_buy_volume": 875.95, "taker_buy_quote": 358.26355}, {"ts": 1767655860000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 59864.02, "quote_volume": 24484.38418, "trades": 70, "taker_buy_volume": 48769.59, "taker_buy_quote": 19946.76231}, {"ts": 1767655920000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767655980000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 473.11, "quote_volume": 193.92915, "trades": 3, "taker_buy_volume": 427.16, "taker_buy_quote": 175.1356}, {"ts": 1767656040000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 167.41, "quote_volume": 68.47069, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656100000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 61227.35, "quote_volume": 25041.72544, "trades": 37, "taker_buy_volume": 23333.55, "taker_buy_quote": 9543.42195}, {"ts": 1767656160000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 7932.68, "quote_volume": 3244.46612, "trades": 19, "taker_buy_volume": 5316.26, "taker_buy_quote": 2174.35034}, {"ts": 1767656220000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 148.64, "quote_volume": 60.79376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767656280000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 13652.83, "quote_volume": 5597.43688, "trades": 61, "taker_buy_volume": 2117.21, "taker_buy_quote": 868.0561}, {"ts": 1767656340000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 13012.51, "quote_volume": 5335.0658, "trades": 6, "taker_buy_volume": 12949.21, "taker_buy_quote": 5309.1761}, {"ts": 1767656400000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 6308.83, "quote_volume": 2586.98615, "trades": 21, "taker_buy_volume": 5585.15, "taker_buy_quote": 2290.27735}, {"ts": 1767656460000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 7754.92, "quote_volume": 3186.80917, "trades": 5, "taker_buy_volume": 7291.97, "taker_buy_quote": 2996.99967}, {"ts": 1767656520000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 156.18, "quote_volume": 64.14008, "trades": 3, "taker_buy_volume": 106.28, "taker_buy_quote": 43.68108}, {"ts": 1767656580000, "open": 0.41, "high": 0.411, "low": 0.409, "close": 0.411, "volume": 49956.77, "quote_volume": 20497.71266, "trades": 41, "taker_buy_volume": 25825.63, "taker_buy_quote": 10604.31111}, {"ts": 1767656640000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 589.32, "quote_volume": 242.21052, "trades": 1, "taker_buy_volume": 589.32, "taker_buy_quote": 242.21052}, {"ts": 1767656700000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 54016.18, "quote_volume": 22146.6338, "trades": 26, "taker_buy_volume": 224.42, "taker_buy_quote": 92.0122}, {"ts": 1767656760000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 61287.59, "quote_volume": 25067.41714, "trades": 75, "taker_buy_volume": 792.83, "taker_buy_quote": 325.0603}, {"ts": 1767656820000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 1397.04, "quote_volume": 571.24717, "trades": 11, "taker_buy_volume": 1254.85, "taker_buy_quote": 513.23365}, {"ts": 1767656880000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 14742.89, "quote_volume": 6029.84201, "trades": 18, "taker_buy_volume": 10799.91, "taker_buy_quote": 4417.16319}, {"ts": 1767656940000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 31769.69, "quote_volume": 12991.17374, "trades": 48, "taker_buy_volume": 22804.3, "taker_buy_quote": 9326.9587}, {"ts": 1767657000000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 235.15, "quote_volume": 96.17635, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657060000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 1724.27, "quote_volume": 706.78702, "trades": 4, "taker_buy_volume": 1560.59, "taker_buy_quote": 639.8419}, {"ts": 1767657120000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 144.9, "quote_volume": 59.2641, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657180000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657240000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 2601.74, "quote_volume": 1064.59946, "trades": 19, "taker_buy_volume": 487.8, "taker_buy_quote": 199.998}, {"ts": 1767657300000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 4356.77, "quote_volume": 1782.00102, "trades": 7, "taker_buy_volume": 82.09, "taker_buy_quote": 33.6569}, {"ts": 1767657360000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 7204.97, "quote_volume": 2946.83273, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657420000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 1489.53, "quote_volume": 610.2073, "trades": 2, "taker_buy_volume": 989.53, "taker_buy_quote": 405.7073}, {"ts": 1767657480000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 2024.56, "quote_volume": 828.04504, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767657540000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 1532.33, "quote_volume": 628.2553, "trades": 1, "taker_buy_volume": 1532.33, "taker_buy_quote": 628.2553}, {"ts": 1767657600000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 131499.18, "quote_volume": 53783.16462, "trades": 107, "taker_buy_volume": 41571.55, "taker_buy_quote": 17002.76395}, {"ts": 1767657660000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 14194.02, "quote_volume": 5797.61791, "trades": 19, "taker_buy_volume": 6457.75, "taker_buy_quote": 2641.21975}, {"ts": 1767657720000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 3589.27, "quote_volume": 1467.89293, "trades": 8, "taker_buy_volume": 3470.77, "taker_buy_quote": 1419.54493}, {"ts": 1767657780000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 124608.08, "quote_volume": 50841.92991, "trades": 145, "taker_buy_volume": 23561.91, "taker_buy_quote": 9615.09255}, {"ts": 1767657840000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 8041.4, "quote_volume": 3281.38495, "trades": 5, "taker_buy_volume": 493.75, "taker_buy_quote": 201.94375}, {"ts": 1767657900000, "open": 0.409, "high": 0.41, "low": 0.408, "close": 0.409, "volume": 75426.57, "quote_volume": 30847.89796, "trades": 152, "taker_buy_volume": 63674.79, "taker_buy_quote": 26043.33724}, {"ts": 1767657960000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 54085.8, "quote_volume": 22120.64962, "trades": 74, "taker_buy_volume": 34322.38, "taker_buy_quote": 14037.85342}, {"ts": 1767658020000, "open": 0.408, "high": 0.408, "low": 0.408, "close": 0.408, "volume": 65418.94, "quote_volume": 26690.92752, "trades": 54, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767658080000, "open": 0.408, "high": 0.409, "low": 0.407, "close": 0.407, "volume": 66791.25, "quote_volume": 27253.1131, "trades": 67, "taker_buy_volume": 32591.19, "taker_buy_quote": 13304.05604}, {"ts": 1767658140000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 73296.77, "quote_volume": 29831.78539, "trades": 107, "taker_buy_volume": 40513.47, "taker_buy_quote": 16488.98229}, {"ts": 1767658200000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 26411.81, "quote_volume": 10749.76643, "trades": 38, "taker_buy_volume": 768.87, "taker_buy_quote": 313.08985}, {"ts": 1767658260000, "open": 0.406, "high": 0.408, "low": 0.406, "close": 0.407, "volume": 192727.25, "quote_volume": 78316.84903, "trades": 224, "taker_buy_volume": 87594.55, "taker_buy_quote": 35618.63318}, {"ts": 1767658320000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 60782.86, "quote_volume": 24760.26368, "trades": 118, "taker_buy_volume": 34154.76, "taker_buy_quote": 13905.51658}, {"ts": 1767658380000, "open": 0.408, "high": 0.408, "low": 0.408, "close": 0.408, "volume": 30918.85, "quote_volume": 12614.8908, "trades": 21, "taker_buy_volume": 29006.25, "taker_buy_quote": 11834.55}, {"ts": 1767658440000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 53254.72, "quote_volume": 21728.12576, "trades": 73, "taker_buy_volume": 34048.3, "taker_buy_quote": 13891.9064}, {"ts": 1767658500000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 104102.54, "quote_volume": 42577.93082, "trades": 118, "taker_buy_volume": 48408.47, "taker_buy_quote": 19799.06423}, {"ts": 1767658560000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 8184.5, "quote_volume": 3347.87602, "trades": 46, "taker_buy_volume": 4501.83, "taker_buy_quote": 1841.66399}, {"ts": 1767658620000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 57453.38, "quote_volume": 23568.89473, "trades": 78, "taker_buy_volume": 52245.09, "taker_buy_quote": 21433.49583}, {"ts": 1767658680000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 112165.45, "quote_volume": 45990.41586, "trades": 115, "taker_buy_volume": 31004.39, "taker_buy_quote": 12714.38126}, {"ts": 1767658740000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 59655.35, "quote_volume": 24519.67474, "trades": 110, "taker_buy_volume": 33787.07, "taker_buy_quote": 13887.81166}, {"ts": 1767658800000, "open": 0.411, "high": 0.413, "low": 0.411, "close": 0.412, "volume": 205981.27, "quote_volume": 84819.24985, "trades": 216, "taker_buy_volume": 108797.15, "taker_buy_quote": 44801.11706}, {"ts": 1767658860000, "open": 0.412, "high": 0.412, "low": 0.41, "close": 0.411, "volume": 28621.66, "quote_volume": 11786.60401, "trades": 85, "taker_buy_volume": 18159.97, "taker_buy_quote": 7481.68788}, {"ts": 1767658920000, "open": 0.41, "high": 0.411, "low": 0.409, "close": 0.41, "volume": 26154.68, "quote_volume": 10723.64505, "trades": 48, "taker_buy_volume": 3716.32, "taker_buy_quote": 1524.10556}, {"ts": 1767658980000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 3434.13, "quote_volume": 1411.33662, "trades": 16, "taker_buy_volume": 3343.32, "taker_buy_quote": 1374.10452}, {"ts": 1767659040000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 613.29, "quote_volume": 251.62004, "trades": 4, "taker_buy_volume": 171.14, "taker_buy_quote": 70.33854}, {"ts": 1767659100000, "open": 0.411, "high": 0.411, "low": 0.409, "close": 0.41, "volume": 23232.72, "quote_volume": 9525.64386, "trades": 121, "taker_buy_volume": 2166.83, "taker_buy_quote": 888.84605}, {"ts": 1767659160000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 12013.57, "quote_volume": 4914.77205, "trades": 30, "taker_buy_volume": 1221.92, "taker_buy_quote": 500.9872}, {"ts": 1767659220000, "open": 0.409, "high": 0.411, "low": 0.409, "close": 0.411, "volume": 50038.42, "quote_volume": 20515.86906, "trades": 162, "taker_buy_volume": 19746.41, "taker_buy_quote": 8096.19996}, {"ts": 1767659280000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 2585.01, "quote_volume": 1059.8541, "trades": 22, "taker_buy_volume": 1573.35, "taker_buy_quote": 645.0735}, {"ts": 1767659340000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 673.68, "quote_volume": 275.71663, "trades": 2, "taker_buy_volume": 181.51, "taker_buy_quote": 74.4191}, {"ts": 1767659400000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 44813.19, "quote_volume": 18371.64768, "trades": 61, "taker_buy_volume": 24162.08, "taker_buy_quote": 9906.4528}, {"ts": 1767659460000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 4944.89, "quote_volume": 2027.4049, "trades": 16, "taker_buy_volume": 4944.89, "taker_buy_quote": 2027.4049}, {"ts": 1767659520000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 2784.55, "quote_volume": 1142.47081, "trades": 5, "taker_buy_volume": 805.31, "taker_buy_quote": 330.98241}, {"ts": 1767659580000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 25802.25, "quote_volume": 10578.98633, "trades": 28, "taker_buy_volume": 63.83, "taker_buy_quote": 26.23413}, {"ts": 1767659640000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 88675.76, "quote_volume": 36322.83529, "trades": 102, "taker_buy_volume": 20226.21, "taker_buy_quote": 8292.7461}, {"ts": 1767659700000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 53416.17, "quote_volume": 21847.11831, "trades": 108, "taker_buy_volume": 42783.05, "taker_buy_quote": 17498.26745}, {"ts": 1767659760000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 54434.0, "quote_volume": 22263.506, "trades": 124, "taker_buy_volume": 15082.22, "taker_buy_quote": 6168.62798}, {"ts": 1767659820000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 3325.17, "quote_volume": 1359.99453, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767659880000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 29969.39, "quote_volume": 12257.33302, "trades": 68, "taker_buy_volume": 8524.6, "taker_buy_quote": 3486.5614}, {"ts": 1767659940000, "open": 0.409, "high": 0.41, "low": 0.408, "close": 0.409, "volume": 43655.99, "quote_volume": 17831.40234, "trades": 45, "taker_buy_volume": 6094.36, "taker_buy_quote": 2495.044}, {"ts": 1767660000000, "open": 0.41, "high": 0.41, "low": 0.408, "close": 0.408, "volume": 6738.31, "quote_volume": 2755.93852, "trades": 39, "taker_buy_volume": 110.42, "taker_buy_quote": 45.26151}, {"ts": 1767660060000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 23474.82, "quote_volume": 9596.0543, "trades": 36, "taker_buy_volume": 5679.22, "taker_buy_quote": 2322.80098}, {"ts": 1767660120000, "open": 0.408, "high": 0.408, "low": 0.408, "close": 0.408, "volume": 25495.2, "quote_volume": 10402.0416, "trades": 67, "taker_buy_volume": 10437.42, "taker_buy_quote": 4258.46736}, {"ts": 1767660180000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 9940.67, "quote_volume": 4055.84348, "trades": 34, "taker_buy_volume": 9276.25, "taker_buy_quote": 3784.76012}, {"ts": 1767660240000, "open": 0.408, "high": 0.41, "low": 0.408, "close": 0.409, "volume": 23531.37, "quote_volume": 9623.46298, "trades": 43, "taker_buy_volume": 16298.03, "taker_buy_quote": 6666.03062}, {"ts": 1767660300000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 29933.46, "quote_volume": 12242.87072, "trades": 67, "taker_buy_volume": 28176.43, "taker_buy_quote": 11524.24545}, {"ts": 1767660360000, "open": 0.41, "high": 0.411, "low": 0.409, "close": 0.409, "volume": 14449.69, "quote_volume": 5920.27318, "trades": 84, "taker_buy_volume": 5817.18, "taker_buy_quote": 2385.45906}, {"ts": 1767660420000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 26669.09, "quote_volume": 10934.3269, "trades": 40, "taker_buy_volume": 19616.77, "taker_buy_quote": 8042.8757}, {"ts": 1767660480000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 394.73, "quote_volume": 162.08815, "trades": 5, "taker_buy_volume": 248.85, "taker_buy_quote": 102.27735}, {"ts": 1767660540000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 4907.37, "quote_volume": 2011.64801, "trades": 18, "taker_buy_volume": 24.42, "taker_buy_quote": 10.0122}, {"ts": 1767660600000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 66658.12, "quote_volume": 27334.70131, "trades": 57, "taker_buy_volume": 27061.69, "taker_buy_quote": 11100.16501}, {"ts": 1767660660000, "open": 0.411, "high": 0.412, "low": 0.41, "close": 0.412, "volume": 41770.56, "quote_volume": 17201.70258, "trades": 65, "taker_buy_volume": 18985.96, "taker_buy_quote": 7814.45528}, {"ts": 1767660720000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 189399.95, "quote_volume": 78146.83561, "trades": 170, "taker_buy_volume": 141670.34, "taker_buy_quote": 58446.93847}, {"ts": 1767660780000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 49675.45, "quote_volume": 20466.2854, "trades": 109, "taker_buy_volume": 37836.27, "taker_buy_quote": 15588.54324}, {"ts": 1767660840000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 1847.71, "quote_volume": 761.28736, "trades": 23, "taker_buy_volume": 1847.71, "taker_buy_quote": 761.28736}, {"ts": 1767660900000, "open": 0.412, "high": 0.414, "low": 0.412, "close": 0.414, "volume": 98734.76, "quote_volume": 40821.62681, "trades": 125, "taker_buy_volume": 70675.67, "taker_buy_quote": 29233.9999}, {"ts": 1767660960000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 80851.92, "quote_volume": 33391.86688, "trades": 66, "taker_buy_volume": 38186.67, "taker_buy_quote": 15771.11863}, {"ts": 1767661020000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 10583.34, "quote_volume": 4360.78873, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767661080000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 82312.75, "quote_volume": 33921.26053, "trades": 83, "taker_buy_volume": 48616.9, "taker_buy_quote": 20038.57033}, {"ts": 1767661140000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 40669.52, "quote_volume": 16755.84224, "trades": 35, "taker_buy_volume": 17969.21, "taker_buy_quote": 7403.31452}, {"ts": 1767661200000, "open": 0.412, "high": 0.413, "low": 0.411, "close": 0.413, "volume": 34866.37, "quote_volume": 14365.74692, "trades": 33, "taker_buy_volume": 33504.22, "taker_buy_quote": 13804.73864}, {"ts": 1767661260000, "open": 0.413, "high": 0.415, "low": 0.413, "close": 0.415, "volume": 110164.47, "quote_volume": 45636.59104, "trades": 247, "taker_buy_volume": 39815.56, "taker_buy_quote": 16489.01396}, {"ts": 1767661320000, "open": 0.414, "high": 0.414, "low": 0.411, "close": 0.411, "volume": 23982.7, "quote_volume": 9907.85103, "trades": 107, "taker_buy_volume": 11088.36, "taker_buy_quote": 4590.17508}, {"ts": 1767661380000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 6133.56, "quote_volume": 2529.68537, "trades": 24, "taker_buy_volume": 4977.0, "taker_buy_quote": 2053.18265}, {"ts": 1767661440000, "open": 0.413, "high": 0.413, "low": 0.411, "close": 0.412, "volume": 21701.05, "quote_volume": 8940.47482, "trades": 24, "taker_buy_volume": 1405.63, "taker_buy_quote": 580.11956}, {"ts": 1767661500000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 2846.76, "quote_volume": 1169.70352, "trades": 34, "taker_buy_volume": 398.03, "taker_buy_quote": 163.59033}, {"ts": 1767661560000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 3231.36, "quote_volume": 1324.8576, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767661620000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 21019.05, "quote_volume": 8606.42183, "trades": 58, "taker_buy_volume": 6229.3, "taker_buy_quote": 2554.013}, {"ts": 1767661680000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 8132.67, "quote_volume": 3326.44379, "trades": 7, "taker_buy_volume": 181.76, "taker_buy_quote": 74.5216}, {"ts": 1767661740000, "open": 0.409, "high": 0.411, "low": 0.409, "close": 0.409, "volume": 104723.85, "quote_volume": 42885.39837, "trades": 92, "taker_buy_volume": 16443.88, "taker_buy_quote": 6742.21215}, {"ts": 1767661800000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 14848.01, "quote_volume": 6087.63693, "trades": 84, "taker_buy_volume": 10703.7, "taker_buy_quote": 4388.517}, {"ts": 1767661860000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 1583.49, "quote_volume": 649.2309, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767661920000, "open": 0.411, "high": 0.412, "low": 0.41, "close": 0.41, "volume": 17139.4, "quote_volume": 7043.67673, "trades": 56, "taker_buy_volume": 3477.79, "taker_buy_quote": 1430.03251}, {"ts": 1767661980000, "open": 0.41, "high": 0.412, "low": 0.41, "close": 0.412, "volume": 2560.19, "quote_volume": 1052.22218, "trades": 24, "taker_buy_volume": 2495.59, "taker_buy_quote": 1025.71176}, {"ts": 1767662040000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 89710.04, "quote_volume": 36961.25584, "trades": 103, "taker_buy_volume": 87304.67, "taker_buy_quote": 35970.2434}, {"ts": 1767662100000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 59407.4, "quote_volume": 24532.40823, "trades": 70, "taker_buy_volume": 29023.86, "taker_buy_quote": 11986.85418}, {"ts": 1767662160000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 15102.2, "quote_volume": 6222.1064, "trades": 38, "taker_buy_volume": 9708.73, "taker_buy_quote": 3999.99676}, {"ts": 1767662220000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 28927.92, "quote_volume": 11918.30304, "trades": 24, "taker_buy_volume": 28927.92, "taker_buy_quote": 11918.30304}, {"ts": 1767662280000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 2549.76, "quote_volume": 1050.50112, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767662340000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 26892.44, "quote_volume": 11104.92424, "trades": 50, "taker_buy_volume": 6259.03, "taker_buy_quote": 2583.44291}, {"ts": 1767662400000, "open": 0.413, "high": 0.415, "low": 0.413, "close": 0.414, "volume": 389617.1, "quote_volume": 161346.37527, "trades": 380, "taker_buy_volume": 310674.03, "taker_buy_quote": 128676.85061}, {"ts": 1767662460000, "open": 0.415, "high": 0.416, "low": 0.414, "close": 0.416, "volume": 250840.92, "quote_volume": 104219.12984, "trades": 278, "taker_buy_volume": 167091.83, "taker_buy_quote": 69437.68793}, {"ts": 1767662520000, "open": 0.416, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 2165.57, "quote_volume": 901.19822, "trades": 26, "taker_buy_volume": 321.1, "taker_buy_quote": 133.8987}, {"ts": 1767662580000, "open": 0.417, "high": 0.418, "low": 0.416, "close": 0.418, "volume": 192184.86, "quote_volume": 80172.28729, "trades": 250, "taker_buy_volume": 124728.31, "taker_buy_quote": 52045.34185}, {"ts": 1767662640000, "open": 0.418, "high": 0.418, "low": 0.416, "close": 0.416, "volume": 44495.0, "quote_volume": 18543.18084, "trades": 53, "taker_buy_volume": 32.31, "taker_buy_quote": 13.47681}, {"ts": 1767662700000, "open": 0.416, "high": 0.418, "low": 0.416, "close": 0.417, "volume": 98054.58, "quote_volume": 40934.29991, "trades": 88, "taker_buy_volume": 88648.89, "taker_buy_quote": 37012.49343}, {"ts": 1767662760000, "open": 0.418, "high": 0.419, "low": 0.417, "close": 0.419, "volume": 67772.55, "quote_volume": 28328.27482, "trades": 116, "taker_buy_volume": 54419.27, "taker_buy_quote": 22747.33687}, {"ts": 1767662820000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.418, "volume": 33160.61, "quote_volume": 13866.12706, "trades": 71, "taker_buy_volume": 21676.75, "taker_buy_quote": 9065.87358}, {"ts": 1767662880000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 18019.84, "quote_volume": 7549.16379, "trades": 44, "taker_buy_volume": 16870.67, "taker_buy_quote": 7068.81073}, {"ts": 1767662940000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 67131.89, "quote_volume": 28128.26191, "trades": 127, "taker_buy_volume": 11064.84, "taker_buy_quote": 4636.16796}, {"ts": 1767663000000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.417, "volume": 18277.66, "quote_volume": 7639.63654, "trades": 50, "taker_buy_volume": 16099.68, "taker_buy_quote": 6729.66624}, {"ts": 1767663060000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 46466.26, "quote_volume": 19361.4759, "trades": 89, "taker_buy_volume": 18012.06, "taker_buy_quote": 7511.02902}, {"ts": 1767663120000, "open": 0.416, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 33797.39, "quote_volume": 14086.87439, "trades": 25, "taker_buy_volume": 27160.15, "taker_buy_quote": 11325.78255}, {"ts": 1767663180000, "open": 0.416, "high": 0.416, "low": 0.413, "close": 0.415, "volume": 167954.91, "quote_volume": 69629.56882, "trades": 283, "taker_buy_volume": 68581.19, "taker_buy_quote": 28426.84576}, {"ts": 1767663240000, "open": 0.415, "high": 0.415, "low": 0.413, "close": 0.414, "volume": 38931.69, "quote_volume": 16118.17094, "trades": 87, "taker_buy_volume": 35258.05, "taker_buy_quote": 14597.3327}, {"ts": 1767663300000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 19198.75, "quote_volume": 7948.2825, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767663360000, "open": 0.414, "high": 0.414, "low": 0.412, "close": 0.413, "volume": 60616.1, "quote_volume": 25082.29726, "trades": 122, "taker_buy_volume": 4978.37, "taker_buy_quote": 2058.79045}, {"ts": 1767663420000, "open": 0.412, "high": 0.413, "low": 0.411, "close": 0.411, "volume": 10438.22, "quote_volume": 4298.89542, "trades": 45, "taker_buy_volume": 3010.8, "taker_buy_quote": 1240.57066}, {"ts": 1767663480000, "open": 0.411, "high": 0.412, "low": 0.41, "close": 0.411, "volume": 57502.73, "quote_volume": 23637.21545, "trades": 59, "taker_buy_volume": 31655.39, "taker_buy_quote": 13013.96589}, {"ts": 1767663540000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 8380.09, "quote_volume": 3444.21699, "trades": 11, "taker_buy_volume": 8380.09, "taker_buy_quote": 3444.21699}, {"ts": 1767663600000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 41102.04, "quote_volume": 16892.73408, "trades": 60, "taker_buy_volume": 21492.38, "taker_buy_quote": 8833.36818}, {"ts": 1767663660000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 588.5, "quote_volume": 241.8735, "trades": 3, "taker_buy_volume": 588.5, "taker_buy_quote": 241.8735}, {"ts": 1767663720000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 91683.28, "quote_volume": 37682.48606, "trades": 112, "taker_buy_volume": 35258.45, "taker_buy_quote": 14491.88093}, {"ts": 1767663780000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 18860.59, "quote_volume": 7770.56308, "trades": 21, "taker_buy_volume": 18860.59, "taker_buy_quote": 7770.56308}, {"ts": 1767663840000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 51253.16, "quote_volume": 21065.04876, "trades": 151, "taker_buy_volume": 28490.27, "taker_buy_quote": 11709.50097}, {"ts": 1767663900000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 56577.36, "quote_volume": 23253.29496, "trades": 45, "taker_buy_volume": 47320.49, "taker_buy_quote": 19448.72139}, {"ts": 1767663960000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 19490.11, "quote_volume": 8012.88561, "trades": 49, "taker_buy_volume": 3487.43, "taker_buy_quote": 1435.73413}, {"ts": 1767664020000, "open": 0.412, "high": 0.414, "low": 0.412, "close": 0.413, "volume": 90354.08, "quote_volume": 37316.52996, "trades": 162, "taker_buy_volume": 75420.07, "taker_buy_quote": 31148.81251}, {"ts": 1767664080000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 58059.62, "quote_volume": 23958.74938, "trades": 140, "taker_buy_volume": 10120.31, "taker_buy_quote": 4178.86852}, {"ts": 1767664140000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 17023.5, "quote_volume": 7013.682, "trades": 64, "taker_buy_volume": 13735.39, "taker_buy_quote": 5658.98068}, {"ts": 1767664200000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 16257.6, "quote_volume": 6697.65139, "trades": 42, "taker_buy_volume": 558.23, "taker_buy_quote": 229.99076}, {"ts": 1767664260000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 26863.56, "quote_volume": 11062.3283, "trades": 45, "taker_buy_volume": 212.39, "taker_buy_quote": 87.50468}, {"ts": 1767664320000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 7730.09, "quote_volume": 3184.79708, "trades": 35, "taker_buy_volume": 1664.98, "taker_buy_quote": 685.97176}, {"ts": 1767664380000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 12814.51, "quote_volume": 5266.80761, "trades": 61, "taker_buy_volume": 4357.47, "taker_buy_quote": 1790.96417}, {"ts": 1767664440000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 3613.2, "quote_volume": 1484.70199, "trades": 19, "taker_buy_volume": 2514.53, "taker_buy_quote": 1033.47183}, {"ts": 1767664500000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 2186.06, "quote_volume": 897.70878, "trades": 12, "taker_buy_volume": 1424.18, "taker_buy_quote": 585.33798}, {"ts": 1767664560000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 1009.1, "quote_volume": 413.731, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767664620000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 4137.55, "quote_volume": 1698.52702, "trades": 15, "taker_buy_volume": 2131.52, "taker_buy_quote": 876.05472}, {"ts": 1767664680000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 1039.22, "quote_volume": 427.11429, "trades": 7, "taker_buy_volume": 1034.09, "taker_buy_quote": 425.01099}, {"ts": 1767664740000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 39897.72, "quote_volume": 16397.56292, "trades": 53, "taker_buy_volume": 26236.59, "taker_buy_quote": 10783.23849}, {"ts": 1767664800000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 652.36, "quote_volume": 267.53635, "trades": 5, "taker_buy_volume": 68.75, "taker_buy_quote": 28.25625}, {"ts": 1767664860000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 7908.25, "quote_volume": 3258.19081, "trades": 34, "taker_buy_volume": 6712.62, "taker_buy_quote": 2765.59125}, {"ts": 1767664920000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 40662.13, "quote_volume": 16748.24526, "trades": 37, "taker_buy_volume": 707.83, "taker_buy_quote": 291.62596}, {"ts": 1767664980000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 71759.31, "quote_volume": 29560.52157, "trades": 82, "taker_buy_volume": 59833.17, "taker_buy_quote": 24651.26604}, {"ts": 1767665040000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 3320.58, "quote_volume": 1364.79143, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665100000, "open": 0.41, "high": 0.412, "low": 0.41, "close": 0.411, "volume": 73552.12, "quote_volume": 30230.02255, "trades": 88, "taker_buy_volume": 20155.98, "taker_buy_quote": 8284.28562}, {"ts": 1767665160000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 35245.15, "quote_volume": 14487.56021, "trades": 30, "taker_buy_volume": 31867.31, "taker_buy_quote": 13099.26797}, {"ts": 1767665220000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 296.49, "quote_volume": 121.94041, "trades": 8, "taker_buy_volume": 83.02, "taker_buy_quote": 34.20424}, {"ts": 1767665280000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 16755.32, "quote_volume": 6886.43652, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665340000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 1497.0, "quote_volume": 615.267, "trades": 1, "taker_buy_volume": 1497.0, "taker_buy_quote": 615.267}, {"ts": 1767665400000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 329.68, "quote_volume": 135.49848, "trades": 7, "taker_buy_volume": 329.68, "taker_buy_quote": 135.49848}, {"ts": 1767665460000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 2421.16, "quote_volume": 995.09676, "trades": 20, "taker_buy_volume": 2421.16, "taker_buy_quote": 995.09676}, {"ts": 1767665520000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665580000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 801.3, "quote_volume": 330.1356, "trades": 5, "taker_buy_volume": 801.3, "taker_buy_quote": 330.1356}, {"ts": 1767665640000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767665700000, "open": 0.411, "high": 0.411, "low": 0.408, "close": 0.409, "volume": 118078.82, "quote_volume": 48423.04798, "trades": 209, "taker_buy_volume": 53699.72, "taker_buy_quote": 22035.45424}, {"ts": 1767665760000, "open": 0.409, "high": 0.41, "low": 0.408, "close": 0.41, "volume": 46453.76, "quote_volume": 18999.34004, "trades": 95, "taker_buy_volume": 17243.08, "taker_buy_quote": 7052.5023}, {"ts": 1767665820000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 7564.68, "quote_volume": 3101.06638, "trades": 12, "taker_buy_volume": 7112.26, "taker_buy_quote": 2916.0266}, {"ts": 1767665880000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 30533.68, "quote_volume": 12488.27512, "trades": 74, "taker_buy_volume": 4730.29, "taker_buy_quote": 1934.68861}, {"ts": 1767665940000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 66415.85, "quote_volume": 27163.11413, "trades": 96, "taker_buy_volume": 37090.85, "taker_buy_quote": 15170.15765}, {"ts": 1767666000000, "open": 0.409, "high": 0.41, "low": 0.408, "close": 0.41, "volume": 56411.42, "quote_volume": 23062.13403, "trades": 59, "taker_buy_volume": 42580.98, "taker_buy_quote": 17415.83785}, {"ts": 1767666060000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 4202.32, "quote_volume": 1718.72159, "trades": 19, "taker_buy_volume": 2630.43, "taker_buy_quote": 1075.84587}, {"ts": 1767666120000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 1539.4, "quote_volume": 628.21546, "trades": 4, "taker_buy_volume": 140.26, "taker_buy_quote": 57.36634}, {"ts": 1767666180000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 248.86, "quote_volume": 101.75373, "trades": 3, "taker_buy_volume": 218.85, "taker_buy_quote": 89.50965}, {"ts": 1767666240000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 1173.92, "quote_volume": 479.69311, "trades": 4, "taker_buy_volume": 733.75, "taker_buy_quote": 300.10375}, {"ts": 1767666300000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 984.79, "quote_volume": 402.7314, "trades": 12, "taker_buy_volume": 937.08, "taker_buy_quote": 383.26572}, {"ts": 1767666360000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 32649.58, "quote_volume": 13353.67822, "trades": 15, "taker_buy_volume": 32351.0, "taker_buy_quote": 13231.559}, {"ts": 1767666420000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 20879.27, "quote_volume": 8539.49082, "trades": 94, "taker_buy_volume": 9201.06, "taker_buy_quote": 3763.23354}, {"ts": 1767666480000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 44866.1, "quote_volume": 18395.101, "trades": 87, "taker_buy_volume": 34844.41, "taker_buy_quote": 14286.2081}, {"ts": 1767666540000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 170.71, "quote_volume": 70.10809, "trades": 8, "taker_buy_volume": 116.99, "taker_buy_quote": 48.08289}, {"ts": 1767666600000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 8592.18, "quote_volume": 3531.59284, "trades": 62, "taker_buy_volume": 4221.0, "taker_buy_quote": 1735.03786}, {"ts": 1767666660000, "open": 0.412, "high": 0.412, "low": 0.41, "close": 0.41, "volume": 3121.74, "quote_volume": 1284.49957, "trades": 41, "taker_buy_volume": 1951.9, "taker_buy_quote": 803.72616}, {"ts": 1767666720000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 12688.89, "quote_volume": 5215.11261, "trades": 26, "taker_buy_volume": 2208.69, "taker_buy_quote": 907.77159}, {"ts": 1767666780000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 380.71, "quote_volume": 156.0911, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666840000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 22943.31, "quote_volume": 9393.27258, "trades": 34, "taker_buy_volume": 365.85, "taker_buy_quote": 149.9985}, {"ts": 1767666900000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767666960000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 8316.84, "quote_volume": 3409.9044, "trades": 36, "taker_buy_volume": 7197.5, "taker_buy_quote": 2950.975}, {"ts": 1767667020000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 1756.01, "quote_volume": 719.9641, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667080000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 13937.1, "quote_volume": 5714.211, "trades": 48, "taker_buy_volume": 3198.85, "taker_buy_quote": 1311.5285}, {"ts": 1767667140000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 19656.21, "quote_volume": 8059.0461, "trades": 30, "taker_buy_volume": 7419.89, "taker_buy_quote": 3042.1549}, {"ts": 1767667200000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 4540.13, "quote_volume": 1861.48034, "trades": 17, "taker_buy_volume": 2204.2, "taker_buy_quote": 903.74904}, {"ts": 1767667260000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 12149.34, "quote_volume": 4993.37874, "trades": 43, "taker_buy_volume": 3533.21, "taker_buy_quote": 1452.14931}, {"ts": 1767667320000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 234.88, "quote_volume": 96.53568, "trades": 4, "taker_buy_volume": 234.88, "taker_buy_quote": 96.53568}, {"ts": 1767667380000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 35817.77, "quote_volume": 14685.2857, "trades": 39, "taker_buy_volume": 10703.94, "taker_buy_quote": 4388.6154}, {"ts": 1767667440000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 117.44, "quote_volume": 48.1504, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667500000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 64256.81, "quote_volume": 26409.61201, "trades": 142, "taker_buy_volume": 53892.87, "taker_buy_quote": 22150.03267}, {"ts": 1767667560000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 6622.33, "quote_volume": 2727.39996, "trades": 43, "taker_buy_volume": 3372.79, "taker_buy_quote": 1389.58948}, {"ts": 1767667620000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 20506.14, "quote_volume": 8446.36826, "trades": 33, "taker_buy_volume": 12468.79, "taker_buy_quote": 5137.14148}, {"ts": 1767667680000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 1665.88, "quote_volume": 686.45417, "trades": 11, "taker_buy_volume": 1665.88, "taker_buy_quote": 686.45417}, {"ts": 1767667740000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 30171.32, "quote_volume": 12430.58384, "trades": 19, "taker_buy_volume": 23.8, "taker_buy_quote": 9.8056}, {"ts": 1767667800000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 5070.06, "quote_volume": 2087.58847, "trades": 8, "taker_buy_volume": 3793.81, "taker_buy_quote": 1563.04972}, {"ts": 1767667860000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 15667.48, "quote_volume": 6439.33428, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767667920000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 601.7, "quote_volume": 247.2987, "trades": 3, "taker_buy_volume": 601.7, "taker_buy_quote": 247.2987}, {"ts": 1767667980000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 6452.91, "quote_volume": 2645.8936, "trades": 40, "taker_buy_volume": 1730.94, "taker_buy_quote": 709.8859}, {"ts": 1767668040000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 17163.05, "quote_volume": 7053.66123, "trades": 75, "taker_buy_volume": 10857.59, "taker_buy_quote": 4462.46949}, {"ts": 1767668100000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 34774.37, "quote_volume": 14292.26607, "trades": 45, "taker_buy_volume": 34215.47, "taker_buy_quote": 14062.55817}, {"ts": 1767668160000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 469.05, "quote_volume": 192.77955, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767668220000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 214.47, "quote_volume": 88.36164, "trades": 14, "taker_buy_volume": 214.47, "taker_buy_quote": 88.36164}, {"ts": 1767668280000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 44516.54, "quote_volume": 18339.99248, "trades": 52, "taker_buy_volume": 6821.2, "taker_buy_quote": 2810.3344}, {"ts": 1767668340000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 30447.98, "quote_volume": 12544.56776, "trades": 50, "taker_buy_volume": 25505.26, "taker_buy_quote": 10508.16712}, {"ts": 1767668400000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 50780.14, "quote_volume": 20870.84612, "trades": 47, "taker_buy_volume": 46732.67, "taker_buy_quote": 19207.33595}, {"ts": 1767668460000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 6261.37, "quote_volume": 2573.55361, "trades": 20, "taker_buy_volume": 1253.69, "taker_buy_quote": 515.39713}, {"ts": 1767668520000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 25356.12, "quote_volume": 10446.72144, "trades": 48, "taker_buy_volume": 16338.43, "taker_buy_quote": 6731.43316}, {"ts": 1767668580000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 42600.01, "quote_volume": 17591.6413, "trades": 52, "taker_buy_volume": 42590.92, "taker_buy_quote": 17587.89622}, {"ts": 1767668640000, "open": 0.413, "high": 0.415, "low": 0.413, "close": 0.414, "volume": 75342.11, "quote_volume": 31158.27741, "trades": 98, "taker_buy_volume": 37125.48, "taker_buy_quote": 15336.59259}, {"ts": 1767668700000, "open": 0.414, "high": 0.416, "low": 0.414, "close": 0.416, "volume": 68544.06, "quote_volume": 28470.04123, "trades": 158, "taker_buy_volume": 58544.47, "taker_buy_quote": 24316.13552}, {"ts": 1767668760000, "open": 0.416, "high": 0.417, "low": 0.415, "close": 0.415, "volume": 74279.82, "quote_volume": 30899.99793, "trades": 143, "taker_buy_volume": 32600.24, "taker_buy_quote": 13561.89744}, {"ts": 1767668820000, "open": 0.416, "high": 0.417, "low": 0.415, "close": 0.417, "volume": 8828.99, "quote_volume": 3672.78982, "trades": 59, "taker_buy_volume": 5181.08, "taker_buy_quote": 2155.65366}, {"ts": 1767668880000, "open": 0.417, "high": 0.419, "low": 0.417, "close": 0.418, "volume": 97477.99, "quote_volume": 40682.48356, "trades": 158, "taker_buy_volume": 57562.54, "taker_buy_quote": 24034.76347}, {"ts": 1767668940000, "open": 0.418, "high": 0.419, "low": 0.418, "close": 0.418, "volume": 58903.94, "quote_volume": 24636.761, "trades": 59, "taker_buy_volume": 17026.8, "taker_buy_quote": 7132.11648}, {"ts": 1767669000000, "open": 0.418, "high": 0.42, "low": 0.418, "close": 0.419, "volume": 134115.91, "quote_volume": 56203.51117, "trades": 175, "taker_buy_volume": 102960.0, "taker_buy_quote": 43151.12084}, {"ts": 1767669060000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.418, "volume": 78604.92, "quote_volume": 32904.36775, "trades": 96, "taker_buy_volume": 39057.86, "taker_buy_quote": 16361.58931}, {"ts": 1767669120000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 54969.92, "quote_volume": 22998.0388, "trades": 74, "taker_buy_volume": 33931.26, "taker_buy_quote": 14193.89944}, {"ts": 1767669180000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.417, "volume": 108833.37, "quote_volume": 45386.964, "trades": 129, "taker_buy_volume": 35788.38, "taker_buy_quote": 14924.73584}, {"ts": 1767669240000, "open": 0.417, "high": 0.418, "low": 0.416, "close": 0.418, "volume": 108213.93, "quote_volume": 45129.93114, "trades": 64, "taker_buy_volume": 69851.48, "taker_buy_quote": 29136.90059}, {"ts": 1767669300000, "open": 0.417, "high": 0.418, "low": 0.417, "close": 0.417, "volume": 38336.59, "quote_volume": 15994.22847, "trades": 38, "taker_buy_volume": 28583.29, "taker_buy_quote": 11927.10237}, {"ts": 1767669360000, "open": 0.417, "high": 0.418, "low": 0.416, "close": 0.416, "volume": 20238.05, "quote_volume": 8436.86651, "trades": 32, "taker_buy_volume": 785.58, "taker_buy_quote": 327.77292}, {"ts": 1767669420000, "open": 0.417, "high": 0.418, "low": 0.417, "close": 0.417, "volume": 17612.85, "quote_volume": 7347.7475, "trades": 37, "taker_buy_volume": 7201.55, "taker_buy_quote": 3006.2354}, {"ts": 1767669480000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 36538.58, "quote_volume": 15269.92536, "trades": 43, "taker_buy_volume": 11191.61, "taker_buy_quote": 4678.09298}, {"ts": 1767669540000, "open": 0.418, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 2368.92, "quote_volume": 990.42081, "trades": 17, "taker_buy_volume": 2368.92, "taker_buy_quote": 990.42081}, {"ts": 1767669600000, "open": 0.419, "high": 0.42, "low": 0.419, "close": 0.419, "volume": 1989.69, "quote_volume": 833.68432, "trades": 35, "taker_buy_volume": 1316.23, "taker_buy_quote": 551.50458}, {"ts": 1767669660000, "open": 0.42, "high": 0.42, "low": 0.418, "close": 0.418, "volume": 15958.5, "quote_volume": 6674.12388, "trades": 49, "taker_buy_volume": 8798.7, "taker_buy_quote": 3678.96676}, {"ts": 1767669720000, "open": 0.418, "high": 0.421, "low": 0.416, "close": 0.417, "volume": 1368948.69, "quote_volume": 572611.86988, "trades": 1244, "taker_buy_volume": 722786.33, "taker_buy_quote": 302327.23737}, {"ts": 1767669780000, "open": 0.417, "high": 0.418, "low": 0.416, "close": 0.416, "volume": 163793.03, "quote_volume": 68234.44498, "trades": 239, "taker_buy_volume": 64171.61, "taker_buy_quote": 26759.85562}, {"ts": 1767669840000, "open": 0.417, "high": 0.418, "low": 0.416, "close": 0.417, "volume": 152456.06, "quote_volume": 63485.32069, "trades": 228, "taker_buy_volume": 46497.93, "taker_buy_quote": 19387.16373}, {"ts": 1767669900000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 80067.62, "quote_volume": 33308.12992, "trades": 105, "taker_buy_volume": 43451.76, "taker_buy_quote": 18075.93216}, {"ts": 1767669960000, "open": 0.417, "high": 0.418, "low": 0.416, "close": 0.418, "volume": 30128.37, "quote_volume": 12561.43621, "trades": 38, "taker_buy_volume": 27719.91, "taker_buy_quote": 11559.46746}, {"ts": 1767670020000, "open": 0.417, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 26405.43, "quote_volume": 11011.21335, "trades": 55, "taker_buy_volume": 17139.76, "taker_buy_quote": 7147.42896}, {"ts": 1767670080000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.417, "volume": 3565.82, "quote_volume": 1487.2779, "trades": 6, "taker_buy_volume": 330.96, "taker_buy_quote": 138.34128}, {"ts": 1767670140000, "open": 0.417, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 106154.79, "quote_volume": 44356.75112, "trades": 165, "taker_buy_volume": 24740.09, "taker_buy_quote": 10341.35762}, {"ts": 1767670200000, "open": 0.419, "high": 0.42, "low": 0.419, "close": 0.419, "volume": 86358.99, "quote_volume": 36191.17482, "trades": 73, "taker_buy_volume": 54097.15, "taker_buy_quote": 22673.46386}, {"ts": 1767670260000, "open": 0.42, "high": 0.422, "low": 0.419, "close": 0.421, "volume": 103181.25, "quote_volume": 43344.76046, "trades": 120, "taker_buy_volume": 69307.21, "taker_buy_quote": 29117.99621}, {"ts": 1767670320000, "open": 0.421, "high": 0.425, "low": 0.421, "close": 0.423, "volume": 243283.31, "quote_volume": 102942.41953, "trades": 483, "taker_buy_volume": 144492.74, "taker_buy_quote": 61145.32022}, {"ts": 1767670380000, "open": 0.423, "high": 0.426, "low": 0.423, "close": 0.426, "volume": 255469.9, "quote_volume": 108446.05239, "trades": 413, "taker_buy_volume": 131438.49, "taker_buy_quote": 55813.29469}, {"ts": 1767670440000, "open": 0.426, "high": 0.427, "low": 0.425, "close": 0.427, "volume": 209211.88, "quote_volume": 89098.55122, "trades": 321, "taker_buy_volume": 102904.33, "taker_buy_quote": 43841.23981}, {"ts": 1767670500000, "open": 0.427, "high": 0.428, "low": 0.426, "close": 0.427, "volume": 125182.24, "quote_volume": 53450.93608, "trades": 189, "taker_buy_volume": 52521.2, "taker_buy_quote": 22428.94673}, {"ts": 1767670560000, "open": 0.428, "high": 0.428, "low": 0.426, "close": 0.427, "volume": 51363.65, "quote_volume": 21932.64289, "trades": 108, "taker_buy_volume": 35413.55, "taker_buy_quote": 15123.30727}, {"ts": 1767670620000, "open": 0.426, "high": 0.426, "low": 0.425, "close": 0.426, "volume": 95955.99, "quote_volume": 40841.87877, "trades": 160, "taker_buy_volume": 27557.75, "taker_buy_quote": 11718.04775}, {"ts": 1767670680000, "open": 0.425, "high": 0.426, "low": 0.424, "close": 0.425, "volume": 79436.76, "quote_volume": 33740.26369, "trades": 74, "taker_buy_volume": 29423.97, "taker_buy_quote": 12505.27394}, {"ts": 1767670740000, "open": 0.425, "high": 0.427, "low": 0.425, "close": 0.427, "volume": 254310.72, "quote_volume": 108274.77581, "trades": 265, "taker_buy_volume": 158203.36, "taker_buy_quote": 67350.74031}, {"ts": 1767670800000, "open": 0.426, "high": 0.426, "low": 0.424, "close": 0.425, "volume": 72472.08, "quote_volume": 30859.862, "trades": 77, "taker_buy_volume": 5311.76, "taker_buy_quote": 2261.21263}, {"ts": 1767670860000, "open": 0.425, "high": 0.426, "low": 0.424, "close": 0.425, "volume": 54375.25, "quote_volume": 23109.8886, "trades": 235, "taker_buy_volume": 31083.55, "taker_buy_quote": 13211.04455}, {"ts": 1767670920000, "open": 0.425, "high": 0.427, "low": 0.425, "close": 0.426, "volume": 40357.81, "quote_volume": 17187.23028, "trades": 102, "taker_buy_volume": 37950.63, "taker_buy_quote": 16162.00379}, {"ts": 1767670980000, "open": 0.426, "high": 0.427, "low": 0.426, "close": 0.426, "volume": 45354.05, "quote_volume": 19333.54696, "trades": 106, "taker_buy_volume": 5679.09, "taker_buy_quote": 2424.10075}, {"ts": 1767671040000, "open": 0.426, "high": 0.428, "low": 0.425, "close": 0.427, "volume": 74742.43, "quote_volume": 31858.76805, "trades": 134, "taker_buy_volume": 53594.68, "taker_buy_quote": 22854.68693}, {"ts": 1767671100000, "open": 0.428, "high": 0.429, "low": 0.427, "close": 0.429, "volume": 70914.33, "quote_volume": 30352.58918, "trades": 108, "taker_buy_volume": 43179.24, "taker_buy_quote": 18482.65265}, {"ts": 1767671160000, "open": 0.429, "high": 0.43, "low": 0.429, "close": 0.429, "volume": 37603.63, "quote_volume": 16137.56479, "trades": 93, "taker_buy_volume": 29758.66, "taker_buy_quote": 12772.07266}, {"ts": 1767671220000, "open": 0.43, "high": 0.43, "low": 0.428, "close": 0.429, "volume": 41880.38, "quote_volume": 17968.1988, "trades": 105, "taker_buy_volume": 25866.14, "taker_buy_quote": 11098.15037}, {"ts": 1767671280000, "open": 0.429, "high": 0.429, "low": 0.425, "close": 0.428, "volume": 503967.14, "quote_volume": 215258.02337, "trades": 540, "taker_buy_volume": 251600.99, "taker_buy_quote": 107487.03443}, {"ts": 1767671340000, "open": 0.427, "high": 0.427, "low": 0.426, "close": 0.426, "volume": 36912.49, "quote_volume": 15757.51041, "trades": 43, "taker_buy_volume": 18357.98, "taker_buy_quote": 7838.85746}, {"ts": 1767671400000, "open": 0.426, "high": 0.428, "low": 0.426, "close": 0.427, "volume": 189467.23, "quote_volume": 80914.96832, "trades": 157, "taker_buy_volume": 115179.39, "taker_buy_quote": 49201.18685}, {"ts": 1767671460000, "open": 0.426, "high": 0.428, "low": 0.426, "close": 0.427, "volume": 425111.2, "quote_volume": 181554.26673, "trades": 333, "taker_buy_volume": 258687.04, "taker_buy_quote": 110512.29523}, {"ts": 1767671520000, "open": 0.426, "high": 0.428, "low": 0.426, "close": 0.427, "volume": 426517.2, "quote_volume": 182154.10114, "trades": 326, "taker_buy_volume": 367552.41, "taker_buy_quote": 156994.18519}, {"ts": 1767671580000, "open": 0.426, "high": 0.427, "low": 0.423, "close": 0.426, "volume": 579335.49, "quote_volume": 246487.16059, "trades": 542, "taker_buy_volume": 387759.33, "taker_buy_quote": 165072.60611}, {"ts": 1767671640000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 48376.96, "quote_volume": 20608.58496, "trades": 63, "taker_buy_volume": 9246.1, "taker_buy_quote": 3938.8386}, {"ts": 1767671700000, "open": 0.426, "high": 0.427, "low": 0.426, "close": 0.426, "volume": 53314.9, "quote_volume": 22713.00406, "trades": 96, "taker_buy_volume": 10527.6, "taker_buy_quote": 4485.61426}, {"ts": 1767671760000, "open": 0.426, "high": 0.427, "low": 0.425, "close": 0.425, "volume": 36369.21, "quote_volume": 15493.24258, "trades": 106, "taker_buy_volume": 4185.61, "taker_buy_quote": 1783.14998}, {"ts": 1767671820000, "open": 0.425, "high": 0.426, "low": 0.425, "close": 0.426, "volume": 83657.96, "quote_volume": 35637.98891, "trades": 138, "taker_buy_volume": 35862.05, "taker_buy_quote": 15277.2333}, {"ts": 1767671880000, "open": 0.426, "high": 0.426, "low": 0.425, "close": 0.425, "volume": 46179.75, "quote_volume": 19671.3633, "trades": 108, "taker_buy_volume": 15603.41, "taker_buy_quote": 6647.05266}, {"ts": 1767671940000, "open": 0.425, "high": 0.426, "low": 0.425, "close": 0.426, "volume": 51780.57, "quote_volume": 22058.43936, "trades": 79, "taker_buy_volume": 32741.71, "taker_buy_quote": 13947.96846}, {"ts": 1767672000000, "open": 0.425, "high": 0.426, "low": 0.425, "close": 0.425, "volume": 93031.63, "quote_volume": 39538.62393, "trades": 125, "taker_buy_volume": 30292.78, "taker_buy_quote": 12874.61268}, {"ts": 1767672060000, "open": 0.424, "high": 0.425, "low": 0.423, "close": 0.424, "volume": 139604.69, "quote_volume": 59199.54768, "trades": 226, "taker_buy_volume": 60257.48, "taker_buy_quote": 25556.34253}, {"ts": 1767672120000, "open": 0.424, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 25313.26, "quote_volume": 10732.69399, "trades": 100, "taker_buy_volume": 21053.97, "taker_buy_quote": 8926.88328}, {"ts": 1767672180000, "open": 0.424, "high": 0.424, "low": 0.42, "close": 0.421, "volume": 231316.59, "quote_volume": 97708.6269, "trades": 417, "taker_buy_volume": 143868.87, "taker_buy_quote": 60761.10345}, {"ts": 1767672240000, "open": 0.421, "high": 0.421, "low": 0.42, "close": 0.42, "volume": 133182.44, "quote_volume": 56035.8062, "trades": 224, "taker_buy_volume": 52386.4, "taker_buy_quote": 22054.6744}, {"ts": 1767672300000, "open": 0.421, "high": 0.421, "low": 0.419, "close": 0.419, "volume": 244528.73, "quote_volume": 102703.70315, "trades": 314, "taker_buy_volume": 67512.86, "taker_buy_quote": 28379.56161}, {"ts": 1767672360000, "open": 0.419, "high": 0.42, "low": 0.419, "close": 0.419, "volume": 22214.97, "quote_volume": 9322.06396, "trades": 113, "taker_buy_volume": 10181.41, "taker_buy_quote": 4276.1922}, {"ts": 1767672420000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.419, "volume": 41262.5, "quote_volume": 17329.30888, "trades": 157, "taker_buy_volume": 13388.31, "taker_buy_quote": 5623.0902}, {"ts": 1767672480000, "open": 0.42, "high": 0.42, "low": 0.418, "close": 0.418, "volume": 91614.15, "quote_volume": 38377.3994, "trades": 218, "taker_buy_volume": 32197.26, "taker_buy_quote": 13499.05408}, {"ts": 1767672540000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.418, "volume": 73513.95, "quote_volume": 30798.50655, "trades": 176, "taker_buy_volume": 45966.68, "taker_buy_quote": 19260.03892}, {"ts": 1767672600000, "open": 0.418, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 30230.25, "quote_volume": 12642.46266, "trades": 63, "taker_buy_volume": 25364.99, "taker_buy_quote": 10608.78398}, {"ts": 1767672660000, "open": 0.419, "high": 0.419, "low": 0.417, "close": 0.417, "volume": 40453.29, "quote_volume": 16921.65706, "trades": 66, "taker_buy_volume": 13710.12, "taker_buy_quote": 5743.30129}, {"ts": 1767672720000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 18972.18, "quote_volume": 7930.20149, "trades": 32, "taker_buy_volume": 11229.4, "taker_buy_quote": 4693.8892}, {"ts": 1767672780000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 40190.69, "quote_volume": 16794.67986, "trades": 95, "taker_buy_volume": 24312.82, "taker_buy_quote": 10162.75876}, {"ts": 1767672840000, "open": 0.419, "high": 0.42, "low": 0.418, "close": 0.419, "volume": 7039.18, "quote_volume": 2949.04626, "trades": 41, "taker_buy_volume": 4761.87, "taker_buy_quote": 1995.23751}, {"ts": 1767672900000, "open": 0.419, "high": 0.42, "low": 0.419, "close": 0.419, "volume": 28748.01, "quote_volume": 12046.33104, "trades": 32, "taker_buy_volume": 3867.95, "taker_buy_quote": 1621.5859}, {"ts": 1767672960000, "open": 0.42, "high": 0.421, "low": 0.419, "close": 0.42, "volume": 17371.23, "quote_volume": 7291.37727, "trades": 92, "taker_buy_volume": 6470.38, "taker_buy_quote": 2718.27424}, {"ts": 1767673020000, "open": 0.42, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 28536.02, "quote_volume": 11985.21175, "trades": 66, "taker_buy_volume": 26277.96, "taker_buy_quote": 11036.82655}, {"ts": 1767673080000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 96278.69, "quote_volume": 40533.32849, "trades": 180, "taker_buy_volume": 78829.89, "taker_buy_quote": 33187.38369}, {"ts": 1767673140000, "open": 0.421, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 71276.61, "quote_volume": 30059.67462, "trades": 136, "taker_buy_volume": 52932.72, "taker_buy_quote": 22331.28187}, {"ts": 1767673200000, "open": 0.421, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 13513.97, "quote_volume": 5691.069, "trades": 50, "taker_buy_volume": 9388.43, "taker_buy_quote": 3954.21666}, {"ts": 1767673260000, "open": 0.421, "high": 0.422, "low": 0.421, "close": 0.421, "volume": 146581.54, "quote_volume": 61711.0653, "trades": 118, "taker_buy_volume": 42407.99, "taker_buy_quote": 17854.00075}, {"ts": 1767673320000, "open": 0.422, "high": 0.422, "low": 0.42, "close": 0.42, "volume": 27163.06, "quote_volume": 11415.3278, "trades": 80, "taker_buy_volume": 31.84, "taker_buy_quote": 13.43648}, {"ts": 1767673380000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.419, "volume": 35437.52, "quote_volume": 14848.66575, "trades": 126, "taker_buy_volume": 16610.07, "taker_buy_quote": 6959.9642}, {"ts": 1767673440000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 9173.97, "quote_volume": 3835.84135, "trades": 60, "taker_buy_volume": 1121.89, "taker_buy_quote": 470.07191}, {"ts": 1767673500000, "open": 0.419, "high": 0.419, "low": 0.417, "close": 0.418, "volume": 14845.19, "quote_volume": 6198.57201, "trades": 70, "taker_buy_volume": 694.54, "taker_buy_quote": 290.38552}, {"ts": 1767673560000, "open": 0.417, "high": 0.418, "low": 0.414, "close": 0.415, "volume": 115551.0, "quote_volume": 47996.50555, "trades": 306, "taker_buy_volume": 35746.22, "taker_buy_quote": 14845.14689}, {"ts": 1767673620000, "open": 0.416, "high": 0.416, "low": 0.414, "close": 0.415, "volume": 148497.97, "quote_volume": 61669.23428, "trades": 223, "taker_buy_volume": 63848.13, "taker_buy_quote": 26505.60588}, {"ts": 1767673680000, "open": 0.416, "high": 0.417, "low": 0.414, "close": 0.414, "volume": 164370.15, "quote_volume": 68344.79782, "trades": 239, "taker_buy_volume": 65627.61, "taker_buy_quote": 27301.15716}, {"ts": 1767673740000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 50217.89, "quote_volume": 20840.42435, "trades": 70, "taker_buy_volume": 22936.85, "taker_buy_quote": 9518.79275}, {"ts": 1767673800000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.415, "volume": 26853.37, "quote_volume": 11144.22737, "trades": 60, "taker_buy_volume": 11968.01, "taker_buy_quote": 4966.80297}, {"ts": 1767673860000, "open": 0.415, "high": 0.417, "low": 0.415, "close": 0.416, "volume": 9785.03, "quote_volume": 4070.87636, "trades": 37, "taker_buy_volume": 3076.39, "taker_buy_quote": 1280.09417}, {"ts": 1767673920000, "open": 0.417, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 160118.82, "quote_volume": 66777.44753, "trades": 190, "taker_buy_volume": 104976.47, "taker_buy_quote": 43783.08758}, {"ts": 1767673980000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 18221.01, "quote_volume": 7614.90717, "trades": 57, "taker_buy_volume": 5904.84, "taker_buy_quote": 2468.22312}, {"ts": 1767674040000, "open": 0.419, "high": 0.42, "low": 0.419, "close": 0.419, "volume": 72036.3, "quote_volume": 30191.44511, "trades": 82, "taker_buy_volume": 57391.91, "taker_buy_quote": 24055.4457}, {"ts": 1767674100000, "open": 0.419, "high": 0.42, "low": 0.418, "close": 0.42, "volume": 16406.48, "quote_volume": 6874.13264, "trades": 53, "taker_buy_volume": 2384.89, "taker_buy_quote": 999.91224}, {"ts": 1767674160000, "open": 0.419, "high": 0.42, "low": 0.418, "close": 0.419, "volume": 5129.27, "quote_volume": 2151.30559, "trades": 24, "taker_buy_volume": 2683.34, "taker_buy_quote": 1126.6997}, {"ts": 1767674220000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 52309.72, "quote_volume": 21966.61106, "trades": 94, "taker_buy_volume": 22773.36, "taker_buy_quote": 9564.8112}, {"ts": 1767674280000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.419, "volume": 5153.54, "quote_volume": 2164.45022, "trades": 41, "taker_buy_volume": 1728.74, "taker_buy_quote": 726.0708}, {"ts": 1767674340000, "open": 0.419, "high": 0.419, "low": 0.417, "close": 0.417, "volume": 59485.98, "quote_volume": 24872.80025, "trades": 120, "taker_buy_volume": 9133.08, "taker_buy_quote": 3817.86017}, {"ts": 1767674400000, "open": 0.418, "high": 0.419, "low": 0.417, "close": 0.419, "volume": 33903.24, "quote_volume": 14176.54118, "trades": 78, "taker_buy_volume": 16907.04, "taker_buy_quote": 7077.12458}, {"ts": 1767674460000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.418, "volume": 1847.21, "quote_volume": 773.47934, "trades": 10, "taker_buy_volume": 1345.56, "taker_buy_quote": 563.78964}, {"ts": 1767674520000, "open": 0.418, "high": 0.419, "low": 0.418, "close": 0.418, "volume": 10436.86, "quote_volume": 4366.52282, "trades": 11, "taker_buy_volume": 3915.34, "taker_buy_quote": 1640.52746}, {"ts": 1767674580000, "open": 0.419, "high": 0.419, "low": 0.417, "close": 0.417, "volume": 95847.54, "quote_volume": 40083.70739, "trades": 79, "taker_buy_volume": 66870.26, "taker_buy_quote": 27971.8108}, {"ts": 1767674640000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 34469.37, "quote_volume": 14408.19666, "trades": 104, "taker_buy_volume": 23697.25, "taker_buy_quote": 9905.4505}, {"ts": 1767674700000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 480.81, "quote_volume": 200.97858, "trades": 12, "taker_buy_volume": 416.66, "taker_buy_quote": 174.16388}, {"ts": 1767674760000, "open": 0.419, "high": 0.421, "low": 0.419, "close": 0.419, "volume": 28486.87, "quote_volume": 11962.30766, "trades": 90, "taker_buy_volume": 6868.21, "taker_buy_quote": 2882.78458}, {"ts": 1767674820000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 6099.06, "quote_volume": 2561.59092, "trades": 17, "taker_buy_volume": 5866.95, "taker_buy_quote": 2464.119}, {"ts": 1767674880000, "open": 0.42, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 78306.05, "quote_volume": 32965.08544, "trades": 67, "taker_buy_volume": 35346.35, "taker_buy_quote": 14880.81335}, {"ts": 1767674940000, "open": 0.42, "high": 0.422, "low": 0.42, "close": 0.421, "volume": 123980.09, "quote_volume": 52188.94172, "trades": 157, "taker_buy_volume": 76153.94, "taker_buy_quote": 32061.30154}, {"ts": 1767675000000, "open": 0.42, "high": 0.421, "low": 0.419, "close": 0.419, "volume": 45481.12, "quote_volume": 19102.77703, "trades": 56, "taker_buy_volume": 3356.06, "taker_buy_quote": 1410.25778}, {"ts": 1767675060000, "open": 0.419, "high": 0.42, "low": 0.419, "close": 0.419, "volume": 9370.36, "quote_volume": 3926.28084, "trades": 32, "taker_buy_volume": 100.0, "taker_buy_quote": 42.0}, {"ts": 1767675120000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 27406.72, "quote_volume": 11449.72098, "trades": 69, "taker_buy_volume": 8205.99, "taker_buy_quote": 3430.10382}, {"ts": 1767675180000, "open": 0.417, "high": 0.418, "low": 0.416, "close": 0.418, "volume": 27887.71, "quote_volume": 11630.2099, "trades": 49, "taker_buy_volume": 6515.96, "taker_buy_quote": 2718.20316}, {"ts": 1767675240000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 101256.15, "quote_volume": 42190.9617, "trades": 105, "taker_buy_volume": 6121.13, "taker_buy_quote": 2552.51121}, {"ts": 1767675300000, "open": 0.417, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 19310.25, "quote_volume": 8052.52234, "trades": 56, "taker_buy_volume": 12722.51, "taker_buy_quote": 5305.43476}, {"ts": 1767675360000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 9645.65, "quote_volume": 4022.23605, "trades": 43, "taker_buy_volume": 8237.39, "taker_buy_quote": 3434.99163}, {"ts": 1767675420000, "open": 0.416, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 11618.89, "quote_volume": 4833.88893, "trades": 7, "taker_buy_volume": 430.69, "taker_buy_quote": 179.59773}, {"ts": 1767675480000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 40954.03, "quote_volume": 17037.32251, "trades": 93, "taker_buy_volume": 23279.45, "taker_buy_quote": 9684.69723}, {"ts": 1767675540000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 2054.16, "quote_volume": 854.53056, "trades": 4, "taker_buy_volume": 2054.16, "taker_buy_quote": 854.53056}, {"ts": 1767675600000, "open": 0.415, "high": 0.416, "low": 0.414, "close": 0.415, "volume": 15074.62, "quote_volume": 6256.0721, "trades": 108, "taker_buy_volume": 2704.82, "taker_buy_quote": 1123.1003}, {"ts": 1767675660000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 62229.31, "quote_volume": 25762.88468, "trades": 78, "taker_buy_volume": 42227.88, "taker_buy_quote": 17482.34232}, {"ts": 1767675720000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 7533.38, "quote_volume": 3118.68047, "trades": 11, "taker_buy_volume": 7394.53, "taker_buy_quote": 3061.33542}, {"ts": 1767675780000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 61847.07, "quote_volume": 25539.87663, "trades": 101, "taker_buy_volume": 39277.74, "taker_buy_quote": 16221.70662}, {"ts": 1767675840000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 88405.93, "quote_volume": 36501.09151, "trades": 122, "taker_buy_volume": 23739.22, "taker_buy_quote": 9804.29786}, {"ts": 1767675900000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 53802.86, "quote_volume": 22177.36736, "trades": 110, "taker_buy_volume": 31188.19, "taker_buy_quote": 12859.99432}, {"ts": 1767675960000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 4127.78, "quote_volume": 1707.22771, "trades": 20, "taker_buy_volume": 4127.78, "taker_buy_quote": 1707.22771}, {"ts": 1767676020000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 2037.92, "quote_volume": 839.73662, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676080000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 14198.45, "quote_volume": 5849.7614, "trades": 47, "taker_buy_volume": 2942.0, "taker_buy_quote": 1212.104}, {"ts": 1767676140000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 12798.48, "quote_volume": 5272.74103, "trades": 29, "taker_buy_volume": 10725.97, "taker_buy_quote": 4419.09964}, {"ts": 1767676200000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 67532.63, "quote_volume": 27823.35681, "trades": 59, "taker_buy_volume": 33635.19, "taker_buy_quote": 13857.69828}, {"ts": 1767676260000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 5890.77, "quote_volume": 2427.00934, "trades": 19, "taker_buy_volume": 5890.77, "taker_buy_quote": 2427.00934}, {"ts": 1767676320000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 5821.87, "quote_volume": 2404.43231, "trades": 11, "taker_buy_volume": 5821.87, "taker_buy_quote": 2404.43231}, {"ts": 1767676380000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 57559.66, "quote_volume": 23714.93284, "trades": 113, "taker_buy_volume": 23424.29, "taker_buy_quote": 9651.1604}, {"ts": 1767676440000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 2267.83, "quote_volume": 933.67746, "trades": 5, "taker_buy_volume": 1599.33, "taker_buy_quote": 658.92396}, {"ts": 1767676500000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 7642.11, "quote_volume": 3148.88975, "trades": 19, "taker_buy_volume": 7562.15, "taker_buy_quote": 3115.94623}, {"ts": 1767676560000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 172.0, "quote_volume": 70.864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767676620000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 82109.99, "quote_volume": 33911.38651, "trades": 87, "taker_buy_volume": 64444.45, "taker_buy_quote": 26615.55785}, {"ts": 1767676680000, "open": 0.413, "high": 0.413, "low": 0.411, "close": 0.412, "volume": 62638.36, "quote_volume": 25806.67518, "trades": 66, "taker_buy_volume": 27513.0, "taker_buy_quote": 11335.36578}, {"ts": 1767676740000, "open": 0.411, "high": 0.413, "low": 0.411, "close": 0.413, "volume": 4054.76, "quote_volume": 1669.37468, "trades": 17, "taker_buy_volume": 2844.11, "taker_buy_quote": 1171.79753}, {"ts": 1767676800000, "open": 0.413, "high": 0.413, "low": 0.411, "close": 0.411, "volume": 46053.89, "quote_volume": 18979.29838, "trades": 54, "taker_buy_volume": 28409.69, "taker_buy_quote": 11709.99802}, {"ts": 1767676860000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 32527.0, "quote_volume": 13393.5222, "trades": 35, "taker_buy_volume": 24925.2, "taker_buy_quote": 10269.1824}, {"ts": 1767676920000, "open": 0.412, "high": 0.412, "low": 0.41, "close": 0.411, "volume": 21897.04, "quote_volume": 8983.8419, "trades": 82, "taker_buy_volume": 1662.16, "taker_buy_quote": 683.55019}, {"ts": 1767676980000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 9457.87, "quote_volume": 3891.62599, "trades": 22, "taker_buy_volume": 9242.76, "taker_buy_quote": 3803.21578}, {"ts": 1767677040000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 6422.37, "quote_volume": 2645.40045, "trades": 6, "taker_buy_volume": 5806.38, "taker_buy_quote": 2392.22856}, {"ts": 1767677100000, "open": 0.411, "high": 0.412, "low": 0.41, "close": 0.411, "volume": 30252.32, "quote_volume": 12433.90553, "trades": 69, "taker_buy_volume": 10555.23, "taker_buy_quote": 4338.46457}, {"ts": 1767677160000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 3100.59, "quote_volume": 1273.98155, "trades": 11, "taker_buy_volume": 1579.12, "taker_buy_quote": 649.01832}, {"ts": 1767677220000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 40904.26, "quote_volume": 16810.82367, "trades": 29, "taker_buy_volume": 10419.09, "taker_buy_quote": 4282.24599}, {"ts": 1767677280000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 2602.41, "quote_volume": 1069.41143, "trades": 5, "taker_buy_volume": 2423.33, "taker_buy_quote": 995.98863}, {"ts": 1767677340000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 39395.91, "quote_volume": 16190.9435, "trades": 19, "taker_buy_volume": 38620.4, "taker_buy_quote": 15872.9844}, {"ts": 1767677400000, "open": 0.411, "high": 0.413, "low": 0.411, "close": 0.412, "volume": 61979.36, "quote_volume": 25523.18032, "trades": 111, "taker_buy_volume": 21370.61, "taker_buy_quote": 8804.23346}, {"ts": 1767677460000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 71732.73, "quote_volume": 29619.87662, "trades": 67, "taker_buy_volume": 16757.61, "taker_buy_quote": 6916.02839}, {"ts": 1767677520000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 54340.8, "quote_volume": 22442.7504, "trades": 77, "taker_buy_volume": 48301.85, "taker_buy_quote": 19948.66405}, {"ts": 1767677580000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 11496.07, "quote_volume": 4742.89365, "trades": 15, "taker_buy_volume": 1210.65, "taker_buy_quote": 499.99845}, {"ts": 1767677640000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 3946.25, "quote_volume": 1627.61825, "trades": 5, "taker_buy_volume": 1763.25, "taker_buy_quote": 728.22225}, {"ts": 1767677700000, "open": 0.412, "high": 0.413, "low": 0.411, "close": 0.411, "volume": 90855.84, "quote_volume": 37433.60834, "trades": 125, "taker_buy_volume": 40459.25, "taker_buy_quote": 16670.88126}, {"ts": 1767677760000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 19072.3, "quote_volume": 7851.03635, "trades": 13, "taker_buy_volume": 12321.05, "taker_buy_quote": 5076.2726}, {"ts": 1767677820000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 602.93, "quote_volume": 247.85277, "trades": 4, "taker_buy_volume": 48.54, "taker_buy_quote": 19.99848}, {"ts": 1767677880000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 55.63, "quote_volume": 22.86777, "trades": 2, "taker_buy_volume": 3.84, "taker_buy_quote": 1.58208}, {"ts": 1767677940000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 84733.97, "quote_volume": 34825.71667, "trades": 79, "taker_buy_volume": 61295.08, "taker_buy_quote": 25192.33288}, {"ts": 1767678000000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 30313.48, "quote_volume": 12458.81999, "trades": 28, "taker_buy_volume": 1761.83, "taker_buy_quote": 724.11213}, {"ts": 1767678060000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 33823.81, "quote_volume": 13901.27185, "trades": 25, "taker_buy_volume": 33509.75, "taker_buy_quote": 13772.50725}, {"ts": 1767678120000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 143506.21, "quote_volume": 58981.05959, "trades": 133, "taker_buy_volume": 53895.04, "taker_buy_quote": 22150.86872}, {"ts": 1767678180000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 5841.13, "quote_volume": 2400.89849, "trades": 15, "taker_buy_volume": 5720.13, "taker_buy_quote": 2351.16749}, {"ts": 1767678240000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 34886.5, "quote_volume": 14373.238, "trades": 50, "taker_buy_volume": 10927.15, "taker_buy_quote": 4501.9858}, {"ts": 1767678300000, "open": 0.412, "high": 0.412, "low": 0.41, "close": 0.411, "volume": 61811.65, "quote_volume": 25405.32626, "trades": 95, "taker_buy_volume": 24103.32, "taker_buy_quote": 9907.26373}, {"ts": 1767678360000, "open": 0.411, "high": 0.413, "low": 0.411, "close": 0.413, "volume": 68963.09, "quote_volume": 28407.66372, "trades": 65, "taker_buy_volume": 56477.55, "taker_buy_quote": 23265.53599}, {"ts": 1767678420000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 4214.09, "quote_volume": 1735.66287, "trades": 14, "taker_buy_volume": 55.0, "taker_buy_quote": 22.66}, {"ts": 1767678480000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 21489.77, "quote_volume": 8832.26401, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678540000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 51845.98, "quote_volume": 21314.49998, "trades": 64, "taker_buy_volume": 17519.21, "taker_buy_quote": 7206.19751}, {"ts": 1767678600000, "open": 0.412, "high": 0.413, "low": 0.411, "close": 0.412, "volume": 96744.61, "quote_volume": 39858.05096, "trades": 95, "taker_buy_volume": 79228.17, "taker_buy_quote": 32642.37084}, {"ts": 1767678660000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 45877.8, "quote_volume": 18903.47163, "trades": 39, "taker_buy_volume": 42858.46, "taker_buy_quote": 17659.50355}, {"ts": 1767678720000, "open": 0.412, "high": 0.413, "low": 0.411, "close": 0.411, "volume": 14060.45, "quote_volume": 5790.41666, "trades": 26, "taker_buy_volume": 1485.69, "taker_buy_quote": 613.35997}, {"ts": 1767678780000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 12020.42, "quote_volume": 4952.3568, "trades": 39, "taker_buy_volume": 8501.42, "taker_buy_quote": 3502.58504}, {"ts": 1767678840000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 28697.52, "quote_volume": 11823.37824, "trades": 47, "taker_buy_volume": 14244.03, "taker_buy_quote": 5868.54036}, {"ts": 1767678900000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 7879.37, "quote_volume": 3238.42107, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767678960000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 29346.6, "quote_volume": 12061.72497, "trades": 76, "taker_buy_volume": 6734.42, "taker_buy_quote": 2768.11899}, {"ts": 1767679020000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 44887.58, "quote_volume": 18453.20728, "trades": 49, "taker_buy_volume": 15361.43, "taker_buy_quote": 6317.95963}, {"ts": 1767679080000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 165.91, "quote_volume": 68.32978, "trades": 2, "taker_buy_volume": 140.77, "taker_buy_quote": 57.99724}, {"ts": 1767679140000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 578.82, "quote_volume": 237.89502, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767679200000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 28228.79, "quote_volume": 11629.89202, "trades": 66, "taker_buy_volume": 5819.25, "taker_buy_quote": 2397.531}, {"ts": 1767679260000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 4047.3, "quote_volume": 1665.77376, "trades": 14, "taker_buy_volume": 2333.46, "taker_buy_quote": 961.38552}, {"ts": 1767679320000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 91577.84, "quote_volume": 37638.49224, "trades": 74, "taker_buy_volume": 32944.18, "taker_buy_quote": 13540.05798}, {"ts": 1767679380000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 9589.57, "quote_volume": 3941.89684, "trades": 32, "taker_buy_volume": 3379.93, "taker_buy_quote": 1389.7348}, {"ts": 1767679440000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 31208.54, "quote_volume": 12857.92186, "trades": 25, "taker_buy_volume": 2437.38, "taker_buy_quote": 1004.20394}, {"ts": 1767679500000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 11802.57, "quote_volume": 4855.60308, "trades": 38, "taker_buy_volume": 2557.46, "taker_buy_quote": 1053.67352}, {"ts": 1767679560000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 79857.68, "quote_volume": 32821.50648, "trades": 160, "taker_buy_volume": 26074.44, "taker_buy_quote": 10716.59484}, {"ts": 1767679620000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 12564.76, "quote_volume": 5160.68996, "trades": 27, "taker_buy_volume": 6260.81, "taker_buy_quote": 2573.19291}, {"ts": 1767679680000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 4948.06, "quote_volume": 2033.01398, "trades": 19, "taker_buy_volume": 3677.46, "taker_buy_quote": 1511.43606}, {"ts": 1767679740000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 15642.82, "quote_volume": 6426.59321, "trades": 42, "taker_buy_volume": 2746.96, "taker_buy_quote": 1129.00056}, {"ts": 1767679800000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 4049.57, "quote_volume": 1664.37327, "trades": 15, "taker_buy_volume": 81.08, "taker_buy_quote": 33.32388}, {"ts": 1767679860000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 46160.9, "quote_volume": 19016.04657, "trades": 65, "taker_buy_volume": 36486.02, "taker_buy_quote": 15032.24024}, {"ts": 1767679920000, "open": 0.411, "high": 0.413, "low": 0.411, "close": 0.411, "volume": 65310.32, "quote_volume": 26907.37112, "trades": 39, "taker_buy_volume": 8058.97, "taker_buy_quote": 3320.31515}, {"ts": 1767679980000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 72.13, "quote_volume": 29.71756, "trades": 1, "taker_buy_volume": 72.13, "taker_buy_quote": 29.71756}, {"ts": 1767680040000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 45195.33, "quote_volume": 18575.29563, "trades": 89, "taker_buy_volume": 37502.74, "taker_buy_quote": 15413.64114}, {"ts": 1767680100000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 34059.46, "quote_volume": 13996.07415, "trades": 55, "taker_buy_volume": 1397.16, "taker_buy_quote": 574.23276}, {"ts": 1767680160000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 729.69, "quote_volume": 299.46368, "trades": 4, "taker_buy_volume": 290.78, "taker_buy_quote": 119.51058}, {"ts": 1767680220000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 106258.83, "quote_volume": 43566.12444, "trades": 63, "taker_buy_volume": 1168.46, "taker_buy_quote": 479.07274}, {"ts": 1767680280000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 123013.1, "quote_volume": 50374.25338, "trades": 202, "taker_buy_volume": 55062.44, "taker_buy_quote": 22575.6004}, {"ts": 1767680340000, "open": 0.409, "high": 0.41, "low": 0.403, "close": 0.406, "volume": 696108.73, "quote_volume": 282542.09573, "trades": 933, "taker_buy_volume": 287515.51, "taker_buy_quote": 116713.11513}, {"ts": 1767680400000, "open": 0.405, "high": 0.406, "low": 0.404, "close": 0.406, "volume": 143882.01, "quote_volume": 58255.38152, "trades": 146, "taker_buy_volume": 83007.68, "taker_buy_quote": 33622.02739}, {"ts": 1767680460000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 135660.31, "quote_volume": 55104.41792, "trades": 148, "taker_buy_volume": 67667.95, "taker_buy_quote": 27488.27323}, {"ts": 1767680520000, "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 14431.96, "quote_volume": 5859.41262, "trades": 5, "taker_buy_volume": 36.86, "taker_buy_quote": 15.00202}, {"ts": 1767680580000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 72843.7, "quote_volume": 29627.77898, "trades": 118, "taker_buy_volume": 21341.03, "taker_buy_quote": 8678.46933}, {"ts": 1767680640000, "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 80.3, "quote_volume": 32.6262, "trades": 5, "taker_buy_volume": 24.4, "taker_buy_quote": 9.9308}, {"ts": 1767680700000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 4105.65, "quote_volume": 1670.99955, "trades": 6, "taker_buy_volume": 4105.65, "taker_buy_quote": 1670.99955}, {"ts": 1767680760000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 2219.78, "quote_volume": 903.51169, "trades": 12, "taker_buy_volume": 61.23, "taker_buy_quote": 24.98184}, {"ts": 1767680820000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 8944.58, "quote_volume": 3640.44406, "trades": 36, "taker_buy_volume": 244.29, "taker_buy_quote": 99.42603}, {"ts": 1767680880000, "open": 0.407, "high": 0.408, "low": 0.406, "close": 0.406, "volume": 82050.48, "quote_volume": 33402.22966, "trades": 90, "taker_buy_volume": 41071.9, "taker_buy_quote": 16723.9526}, {"ts": 1767680940000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 1736.71, "quote_volume": 705.10426, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767681000000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767681060000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 38207.8, "quote_volume": 15551.06479, "trades": 71, "taker_buy_volume": 26792.3, "taker_buy_quote": 10904.95629}, {"ts": 1767681120000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 2765.03, "quote_volume": 1126.13006, "trades": 12, "taker_buy_volume": 762.85, "taker_buy_quote": 311.2428}, {"ts": 1767681180000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 2177.12, "quote_volume": 887.9485, "trades": 18, "taker_buy_volume": 1860.66, "taker_buy_quote": 759.14928}, {"ts": 1767681240000, "open": 0.407, "high": 0.409, "low": 0.407, "close": 0.409, "volume": 17414.65, "quote_volume": 7104.72678, "trades": 22, "taker_buy_volume": 16921.66, "taker_buy_quote": 6904.07985}, {"ts": 1767681300000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 1644.79, "quote_volume": 671.42071, "trades": 17, "taker_buy_volume": 409.48, "taker_buy_quote": 167.41423}, {"ts": 1767681360000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 31392.97, "quote_volume": 12777.18339, "trades": 35, "taker_buy_volume": 4474.02, "taker_buy_quote": 1821.17074}, {"ts": 1767681420000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 1426.61, "quote_volume": 581.94187, "trades": 8, "taker_buy_volume": 1311.6, "taker_buy_quote": 535.1328}, {"ts": 1767681480000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 471.15, "quote_volume": 191.78258, "trades": 8, "taker_buy_volume": 24.53, "taker_buy_quote": 10.00824}, {"ts": 1767681540000, "open": 0.408, "high": 0.409, "low": 0.407, "close": 0.409, "volume": 66521.26, "quote_volume": 27141.45536, "trades": 49, "taker_buy_volume": 49872.55, "taker_buy_quote": 20348.81374}, {"ts": 1767681600000, "open": 0.408, "high": 0.41, "low": 0.408, "close": 0.409, "volume": 43520.1, "quote_volume": 17792.06916, "trades": 106, "taker_buy_volume": 30510.64, "taker_buy_quote": 12471.71676}, {"ts": 1767681660000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 14762.17, "quote_volume": 6037.72753, "trades": 30, "taker_buy_volume": 14030.87, "taker_buy_quote": 5738.62583}, {"ts": 1767681720000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 22246.73, "quote_volume": 9098.30701, "trades": 59, "taker_buy_volume": 18522.2, "taker_buy_quote": 7575.5798}, {"ts": 1767681780000, "open": 0.409, "high": 0.411, "low": 0.409, "close": 0.41, "volume": 39802.12, "quote_volume": 16316.92714, "trades": 125, "taker_buy_volume": 19414.06, "taker_buy_quote": 7957.82254}, {"ts": 1767681840000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 212339.07, "quote_volume": 87168.34189, "trades": 251, "taker_buy_volume": 161432.76, "taker_buy_quote": 66268.62404}, {"ts": 1767681900000, "open": 0.41, "high": 0.412, "low": 0.41, "close": 0.411, "volume": 116729.27, "quote_volume": 47915.87611, "trades": 187, "taker_buy_volume": 44701.59, "taker_buy_quote": 18356.8288}, {"ts": 1767681960000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 56562.53, "quote_volume": 23247.15105, "trades": 139, "taker_buy_volume": 24467.13, "taker_buy_quote": 10055.99043}, {"ts": 1767682020000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 33176.82, "quote_volume": 13609.51423, "trades": 54, "taker_buy_volume": 23066.25, "taker_buy_quote": 9458.37904}, {"ts": 1767682080000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 81631.8, "quote_volume": 33469.2424, "trades": 118, "taker_buy_volume": 38440.18, "taker_buy_quote": 15760.6782}, {"ts": 1767682140000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 24554.73, "quote_volume": 10072.08273, "trades": 57, "taker_buy_volume": 11941.14, "taker_buy_quote": 4900.51083}, {"ts": 1767682200000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 886.12, "quote_volume": 362.68427, "trades": 6, "taker_buy_volume": 261.19, "taker_buy_quote": 107.0879}, {"ts": 1767682260000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 10149.62, "quote_volume": 4151.10035, "trades": 35, "taker_buy_volume": 418.0, "taker_buy_quote": 170.962}, {"ts": 1767682320000, "open": 0.408, "high": 0.408, "low": 0.408, "close": 0.408, "volume": 8263.09, "quote_volume": 3371.34072, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767682380000, "open": 0.408, "high": 0.408, "low": 0.408, "close": 0.408, "volume": 20904.46, "quote_volume": 8529.01968, "trades": 43, "taker_buy_volume": 13780.89, "taker_buy_quote": 5622.60312}, {"ts": 1767682440000, "open": 0.408, "high": 0.408, "low": 0.408, "close": 0.408, "volume": 4340.23, "quote_volume": 1770.81384, "trades": 5, "taker_buy_volume": 4340.23, "taker_buy_quote": 1770.81384}, {"ts": 1767682500000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 31379.17, "quote_volume": 12802.90893, "trades": 23, "taker_buy_volume": 31179.38, "taker_buy_quote": 12721.39461}, {"ts": 1767682560000, "open": 0.408, "high": 0.408, "low": 0.408, "close": 0.408, "volume": 3686.27, "quote_volume": 1503.99816, "trades": 17, "taker_buy_volume": 73.22, "taker_buy_quote": 29.87376}, {"ts": 1767682620000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 288.69, "quote_volume": 117.68063, "trades": 11, "taker_buy_volume": 183.8, "taker_buy_quote": 74.9904}, {"ts": 1767682680000, "open": 0.408, "high": 0.408, "low": 0.408, "close": 0.408, "volume": 2997.01, "quote_volume": 1222.78008, "trades": 6, "taker_buy_volume": 2997.01, "taker_buy_quote": 1222.78008}, {"ts": 1767682740000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 22944.24, "quote_volume": 9338.50834, "trades": 36, "taker_buy_volume": 848.37, "taker_buy_quote": 345.48925}, {"ts": 1767682800000, "open": 0.406, "high": 0.408, "low": 0.406, "close": 0.408, "volume": 13390.04, "quote_volume": 5450.18549, "trades": 25, "taker_buy_volume": 13069.45, "taker_buy_quote": 5320.02595}, {"ts": 1767682860000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 23528.69, "quote_volume": 9598.74361, "trades": 76, "taker_buy_volume": 13043.15, "taker_buy_quote": 5321.6052}, {"ts": 1767682920000, "open": 0.407, "high": 0.409, "low": 0.407, "close": 0.408, "volume": 34208.39, "quote_volume": 13957.10232, "trades": 47, "taker_buy_volume": 10262.65, "taker_buy_quote": 4187.29532}, {"ts": 1767682980000, "open": 0.408, "high": 0.408, "low": 0.408, "close": 0.408, "volume": 65460.92, "quote_volume": 26708.05536, "trades": 134, "taker_buy_volume": 52173.54, "taker_buy_quote": 21286.80432}, {"ts": 1767683040000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 9950.84, "quote_volume": 4059.91548, "trades": 52, "taker_buy_volume": 3415.71, "taker_buy_quote": 1393.60968}, {"ts": 1767683100000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 1482.32, "quote_volume": 603.79098, "trades": 6, "taker_buy_volume": 486.74, "taker_buy_quote": 198.58992}, {"ts": 1767683160000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 481.59, "quote_volume": 196.08084, "trades": 5, "taker_buy_volume": 73.71, "taker_buy_quote": 30.07368}, {"ts": 1767683220000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 9656.67, "quote_volume": 3932.09339, "trades": 14, "taker_buy_volume": 1828.7, "taker_buy_quote": 746.1096}, {"ts": 1767683280000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 42698.44, "quote_volume": 17378.69003, "trades": 81, "taker_buy_volume": 22821.17, "taker_buy_quote": 9288.64114}, {"ts": 1767683340000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 9133.08, "quote_volume": 3717.16356, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683400000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 1915.25, "quote_volume": 780.82385, "trades": 12, "taker_buy_volume": 1317.1, "taker_buy_quote": 537.3768}, {"ts": 1767683460000, "open": 0.407, "high": 0.408, "low": 0.406, "close": 0.407, "volume": 33099.04, "quote_volume": 13471.10494, "trades": 27, "taker_buy_volume": 730.25, "taker_buy_quote": 297.26812}, {"ts": 1767683520000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 2209.88, "quote_volume": 897.21128, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683580000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 502.2, "quote_volume": 203.8932, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683640000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 1328.83, "quote_volume": 539.50498, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767683700000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 27052.62, "quote_volume": 11010.20069, "trades": 53, "taker_buy_volume": 23172.63, "taker_buy_quote": 9431.26041}, {"ts": 1767683760000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 677.3, "quote_volume": 276.27206, "trades": 5, "taker_buy_volume": 610.96, "taker_buy_quote": 249.27168}, {"ts": 1767683820000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 297.7, "quote_volume": 121.42497, "trades": 4, "taker_buy_volume": 261.07, "taker_buy_quote": 106.51656}, {"ts": 1767683880000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 22289.95, "quote_volume": 9094.21507, "trades": 21, "taker_buy_volume": 22205.42, "taker_buy_quote": 9059.81136}, {"ts": 1767683940000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 488.15, "quote_volume": 199.11672, "trades": 4, "taker_buy_volume": 439.67, "taker_buy_quote": 179.38536}, {"ts": 1767684000000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 2964.32, "quote_volume": 1206.47824, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684060000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 93.67, "quote_volume": 38.12369, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684120000, "open": 0.407, "high": 0.409, "low": 0.407, "close": 0.408, "volume": 54847.86, "quote_volume": 22378.34957, "trades": 76, "taker_buy_volume": 50639.04, "taker_buy_quote": 20661.24931}, {"ts": 1767684180000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 49.95, "quote_volume": 20.32965, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767684240000, "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 68634.02, "quote_volume": 27931.11551, "trades": 100, "taker_buy_volume": 12137.59, "taker_buy_quote": 4939.99913}, {"ts": 1767684300000, "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 61912.57, "quote_volume": 25186.00613, "trades": 114, "taker_buy_volume": 23316.03, "taker_buy_quote": 9489.62421}, {"ts": 1767684360000, "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 133409.41, "quote_volume": 54283.69619, "trades": 88, "taker_buy_volume": 81232.79, "taker_buy_quote": 33061.74553}, {"ts": 1767684420000, "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 80154.58, "quote_volume": 32622.86906, "trades": 192, "taker_buy_volume": 33868.13, "taker_buy_quote": 13784.32891}, {"ts": 1767684480000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 25061.12, "quote_volume": 10199.87584, "trades": 24, "taker_buy_volume": 25061.12, "taker_buy_quote": 10199.87584}, {"ts": 1767684540000, "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 14181.18, "quote_volume": 5771.47955, "trades": 59, "taker_buy_volume": 9290.01, "taker_buy_quote": 3781.03407}, {"ts": 1767684600000, "open": 0.407, "high": 0.407, "low": 0.401, "close": 0.403, "volume": 309560.4, "quote_volume": 124936.36052, "trades": 384, "taker_buy_volume": 55280.43, "taker_buy_quote": 22268.9899}, {"ts": 1767684660000, "open": 0.403, "high": 0.404, "low": 0.403, "close": 0.404, "volume": 147584.98, "quote_volume": 59587.61835, "trades": 321, "taker_buy_volume": 98158.82, "taker_buy_quote": 39628.26459}, {"ts": 1767684720000, "open": 0.404, "high": 0.405, "low": 0.403, "close": 0.404, "volume": 38769.6, "quote_volume": 15662.85, "trades": 66, "taker_buy_volume": 11165.45, "taker_buy_quote": 4510.86605}, {"ts": 1767684780000, "open": 0.404, "high": 0.404, "low": 0.403, "close": 0.403, "volume": 201861.52, "quote_volume": 81386.09527, "trades": 119, "taker_buy_volume": 457.23, "taker_buy_quote": 184.72092}, {"ts": 1767684840000, "open": 0.403, "high": 0.404, "low": 0.403, "close": 0.404, "volume": 54252.93, "quote_volume": 21901.9964, "trades": 46, "taker_buy_volume": 43783.02, "taker_buy_quote": 17681.87899}, {"ts": 1767684900000, "open": 0.404, "high": 0.404, "low": 0.403, "close": 0.404, "volume": 41676.33, "quote_volume": 16836.97661, "trades": 53, "taker_buy_volume": 20085.47, "taker_buy_quote": 8114.52988}, {"ts": 1767684960000, "open": 0.404, "high": 0.405, "low": 0.404, "close": 0.405, "volume": 67361.14, "quote_volume": 27215.13512, "trades": 64, "taker_buy_volume": 5069.6, "taker_buy_quote": 2049.35296}, {"ts": 1767685020000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 1939.98, "quote_volume": 785.6919, "trades": 4, "taker_buy_volume": 1939.98, "taker_buy_quote": 785.6919}, {"ts": 1767685080000, "open": 0.404, "high": 0.405, "low": 0.404, "close": 0.405, "volume": 30005.39, "quote_volume": 12122.18186, "trades": 75, "taker_buy_volume": 18948.12, "taker_buy_quote": 7655.04478}, {"ts": 1767685140000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 14745.95, "quote_volume": 5957.3638, "trades": 32, "taker_buy_volume": 27.02, "taker_buy_quote": 10.91608}, {"ts": 1767685200000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 3590.32, "quote_volume": 1450.48928, "trades": 13, "taker_buy_volume": 20.99, "taker_buy_quote": 8.47996}, {"ts": 1767685260000, "open": 0.405, "high": 0.405, "low": 0.404, "close": 0.405, "volume": 176774.37, "quote_volume": 71589.88851, "trades": 176, "taker_buy_volume": 155899.23, "taker_buy_quote": 63139.18815}, {"ts": 1767685320000, "open": 0.405, "high": 0.405, "low": 0.404, "close": 0.405, "volume": 29078.65, "quote_volume": 11776.26625, "trades": 94, "taker_buy_volume": 17249.14, "taker_buy_quote": 6985.9017}, {"ts": 1767685380000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 575.25, "quote_volume": 232.401, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767685440000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 7134.7, "quote_volume": 2889.5535, "trades": 14, "taker_buy_volume": 7134.7, "taker_buy_quote": 2889.5535}, {"ts": 1767685500000, "open": 0.405, "high": 0.405, "low": 0.404, "close": 0.404, "volume": 167781.89, "quote_volume": 67880.02113, "trades": 95, "taker_buy_volume": 18879.06, "taker_buy_quote": 7646.0193}, {"ts": 1767685560000, "open": 0.404, "high": 0.405, "low": 0.404, "close": 0.404, "volume": 221118.43, "quote_volume": 89348.37238, "trades": 241, "taker_buy_volume": 128162.88, "taker_buy_quote": 51794.33018}, {"ts": 1767685620000, "open": 0.404, "high": 0.404, "low": 0.403, "close": 0.404, "volume": 8333.83, "quote_volume": 3362.84671, "trades": 29, "taker_buy_volume": 4313.22, "taker_buy_quote": 1742.54088}, {"ts": 1767685680000, "open": 0.405, "high": 0.406, "low": 0.405, "close": 0.405, "volume": 2952.65, "quote_volume": 1195.84762, "trades": 35, "taker_buy_volume": 1923.96, "taker_buy_quote": 779.22817}, {"ts": 1767685740000, "open": 0.405, "high": 0.405, "low": 0.404, "close": 0.405, "volume": 10984.84, "quote_volume": 4448.62829, "trades": 26, "taker_buy_volume": 87.88, "taker_buy_quote": 35.5914}, {"ts": 1767685800000, "open": 0.404, "high": 0.405, "low": 0.404, "close": 0.404, "volume": 5965.45, "quote_volume": 2410.53964, "trades": 14, "taker_buy_volume": 497.84, "taker_buy_quote": 201.6252}, {"ts": 1767685860000, "open": 0.405, "high": 0.405, "low": 0.404, "close": 0.405, "volume": 7528.74, "quote_volume": 3049.0183, "trades": 19, "taker_buy_volume": 7158.05, "taker_buy_quote": 2899.01025}, {"ts": 1767685920000, "open": 0.405, "high": 0.406, "low": 0.405, "close": 0.405, "volume": 3232.6, "quote_volume": 1309.20707, "trades": 10, "taker_buy_volume": 4.07, "taker_buy_quote": 1.65242}, {"ts": 1767685980000, "open": 0.405, "high": 0.406, "low": 0.405, "close": 0.406, "volume": 31934.11, "quote_volume": 12949.34535, "trades": 118, "taker_buy_volume": 10722.5, "taker_buy_quote": 4353.335}, {"ts": 1767686040000, "open": 0.406, "high": 0.406, "low": 0.405, "close": 0.405, "volume": 39867.91, "quote_volume": 16186.34683, "trades": 113, "taker_buy_volume": 12547.08, "taker_buy_quote": 5094.11448}, {"ts": 1767686100000, "open": 0.405, "high": 0.407, "low": 0.405, "close": 0.407, "volume": 66403.65, "quote_volume": 26960.62511, "trades": 93, "taker_buy_volume": 54512.02, "taker_buy_quote": 22133.18763}, {"ts": 1767686160000, "open": 0.406, "high": 0.406, "low": 0.405, "close": 0.406, "volume": 11787.5, "quote_volume": 4783.28797, "trades": 49, "taker_buy_volume": 5771.99, "taker_buy_quote": 2343.42794}, {"ts": 1767686220000, "open": 0.406, "high": 0.406, "low": 0.404, "close": 0.405, "volume": 55008.08, "quote_volume": 22275.21332, "trades": 102, "taker_buy_volume": 26355.75, "taker_buy_quote": 10674.14762}, {"ts": 1767686280000, "open": 0.405, "high": 0.406, "low": 0.405, "close": 0.406, "volume": 22.87, "quote_volume": 9.26962, "trades": 2, "taker_buy_volume": 7.27, "taker_buy_quote": 2.95162}, {"ts": 1767686340000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 6522.72, "quote_volume": 2648.22432, "trades": 39, "taker_buy_volume": 4951.19, "taker_buy_quote": 2010.18314}, {"ts": 1767686400000, "open": 0.407, "high": 0.407, "low": 0.405, "close": 0.405, "volume": 2300.28, "quote_volume": 934.25412, "trades": 21, "taker_buy_volume": 368.7, "taker_buy_quote": 150.0609}, {"ts": 1767686460000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 79600.42, "quote_volume": 32321.37571, "trades": 48, "taker_buy_volume": 33115.68, "taker_buy_quote": 13448.57127}, {"ts": 1767686520000, "open": 0.406, "high": 0.408, "low": 0.406, "close": 0.408, "volume": 52109.58, "quote_volume": 21209.93743, "trades": 67, "taker_buy_volume": 51385.95, "taker_buy_quote": 20915.54365}, {"ts": 1767686580000, "open": 0.408, "high": 0.408, "low": 0.406, "close": 0.406, "volume": 19227.79, "quote_volume": 7823.12547, "trades": 81, "taker_buy_volume": 8096.61, "taker_buy_quote": 3295.86516}, {"ts": 1767686640000, "open": 0.407, "high": 0.408, "low": 0.406, "close": 0.407, "volume": 98014.93, "quote_volume": 39892.11847, "trades": 112, "taker_buy_volume": 61880.87, "taker_buy_quote": 25185.59913}, {"ts": 1767686700000, "open": 0.408, "high": 0.408, "low": 0.406, "close": 0.407, "volume": 119642.71, "quote_volume": 48693.13778, "trades": 107, "taker_buy_volume": 43167.21, "taker_buy_quote": 17569.37463}, {"ts": 1767686760000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 19108.32, "quote_volume": 7778.32992, "trades": 67, "taker_buy_volume": 10568.28, "taker_buy_quote": 4302.53364}, {"ts": 1767686820000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 115681.83, "quote_volume": 47198.49133, "trades": 74, "taker_buy_volume": 106862.46, "taker_buy_quote": 43600.18837}, {"ts": 1767686880000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 6348.65, "quote_volume": 2596.34951, "trades": 51, "taker_buy_volume": 4958.32, "taker_buy_quote": 2027.95288}, {"ts": 1767686940000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 14307.97, "quote_volume": 5857.01476, "trades": 43, "taker_buy_volume": 7667.81, "taker_buy_quote": 3141.18932}, {"ts": 1767687000000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 81747.73, "quote_volume": 33435.18393, "trades": 87, "taker_buy_volume": 34258.38, "taker_buy_quote": 14012.03978}, {"ts": 1767687060000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 1196.07, "quote_volume": 490.28691, "trades": 15, "taker_buy_volume": 1094.28, "taker_buy_quote": 448.6548}, {"ts": 1767687120000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 16685.39, "quote_volume": 6834.57522, "trades": 53, "taker_buy_volume": 10324.05, "taker_buy_quote": 4232.78716}, {"ts": 1767687180000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 1446.09, "quote_volume": 591.38969, "trades": 7, "taker_buy_volume": 1384.97, "taker_buy_quote": 566.45273}, {"ts": 1767687240000, "open": 0.409, "high": 0.409, "low": 0.407, "close": 0.407, "volume": 49192.64, "quote_volume": 20070.73126, "trades": 46, "taker_buy_volume": 1163.18, "taker_buy_quote": 474.73617}, {"ts": 1767687300000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 41248.41, "quote_volume": 16851.14891, "trades": 106, "taker_buy_volume": 23582.91, "taker_buy_quote": 9629.1974}, {"ts": 1767687360000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 18281.92, "quote_volume": 7460.859, "trades": 70, "taker_buy_volume": 13276.48, "taker_buy_quote": 5418.63948}, {"ts": 1767687420000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 7804.54, "quote_volume": 3192.55777, "trades": 61, "taker_buy_volume": 1102.91, "taker_buy_quote": 451.5911}, {"ts": 1767687480000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 80860.08, "quote_volume": 32996.48358, "trades": 115, "taker_buy_volume": 27581.22, "taker_buy_quote": 11258.7087}, {"ts": 1767687540000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 42150.37, "quote_volume": 17197.50238, "trades": 37, "taker_buy_volume": 892.67, "taker_buy_quote": 364.36078}, {"ts": 1767687600000, "open": 0.409, "high": 0.411, "low": 0.409, "close": 0.411, "volume": 35444.25, "quote_volume": 14520.09181, "trades": 135, "taker_buy_volume": 30998.42, "taker_buy_quote": 12699.49769}, {"ts": 1767687660000, "open": 0.411, "high": 0.411, "low": 0.408, "close": 0.409, "volume": 7780.78, "quote_volume": 3187.06047, "trades": 57, "taker_buy_volume": 2705.14, "taker_buy_quote": 1107.63118}, {"ts": 1767687720000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 3563.24, "quote_volume": 1457.36516, "trades": 37, "taker_buy_volume": 1000.22, "taker_buy_quote": 409.08998}, {"ts": 1767687780000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 1135.84, "quote_volume": 464.48728, "trades": 4, "taker_buy_volume": 1064.56, "taker_buy_quote": 435.40504}, {"ts": 1767687840000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 13946.35, "quote_volume": 5689.9108, "trades": 46, "taker_buy_volume": 1293.91, "taker_buy_quote": 527.91528}, {"ts": 1767687900000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 2052.32, "quote_volume": 837.33657, "trades": 17, "taker_buy_volume": 2011.88, "taker_buy_quote": 820.84704}, {"ts": 1767687960000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 54722.44, "quote_volume": 22283.77532, "trades": 107, "taker_buy_volume": 25134.13, "taker_buy_quote": 10237.88887}, {"ts": 1767688020000, "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 37521.71, "quote_volume": 15271.20564, "trades": 57, "taker_buy_volume": 25138.5, "taker_buy_quote": 10231.3695}, {"ts": 1767688080000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 38741.51, "quote_volume": 15775.47478, "trades": 63, "taker_buy_volume": 26678.61, "taker_buy_quote": 10865.87448}, {"ts": 1767688140000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688200000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 130.42, "quote_volume": 53.08094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688260000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688320000, "open": 0.408, "high": 0.408, "low": 0.408, "close": 0.408, "volume": 52.77, "quote_volume": 21.53016, "trades": 1, "taker_buy_volume": 52.77, "taker_buy_quote": 21.53016}, {"ts": 1767688380000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 39683.97, "quote_volume": 16153.58167, "trades": 76, "taker_buy_volume": 8229.4, "taker_buy_quote": 3351.57168}, {"ts": 1767688440000, "open": 0.408, "high": 0.408, "low": 0.408, "close": 0.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688500000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 11007.38, "quote_volume": 4480.14981, "trades": 31, "taker_buy_volume": 6905.27, "taker_buy_quote": 2810.59104}, {"ts": 1767688560000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 13.9, "quote_volume": 5.6573, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688620000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 1591.58, "quote_volume": 648.0246, "trades": 8, "taker_buy_volume": 251.54, "taker_buy_quote": 102.62832}, {"ts": 1767688680000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 970.26, "quote_volume": 394.89582, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688740000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688800000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 28929.97, "quote_volume": 11775.40237, "trades": 66, "taker_buy_volume": 8920.67, "taker_buy_quote": 3631.61727}, {"ts": 1767688860000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 137865.19, "quote_volume": 56111.13233, "trades": 82, "taker_buy_volume": 66066.35, "taker_buy_quote": 26889.00445}, {"ts": 1767688920000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 100.48, "quote_volume": 40.89536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767688980000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 1245.7, "quote_volume": 506.9999, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767689040000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 443.75, "quote_volume": 180.613, "trades": 2, "taker_buy_volume": 6.75, "taker_buy_quote": 2.754}, {"ts": 1767689100000, "open": 0.408, "high": 0.408, "low": 0.408, "close": 0.408, "volume": 200.19, "quote_volume": 81.67752, "trades": 2, "taker_buy_volume": 200.19, "taker_buy_quote": 81.67752}, {"ts": 1767689160000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 1309.5, "quote_volume": 532.9665, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767689220000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 11117.86, "quote_volume": 4524.96902, "trades": 23, "taker_buy_volume": 623.91, "taker_buy_quote": 253.93137}, {"ts": 1767689280000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 51640.25, "quote_volume": 21017.58175, "trades": 55, "taker_buy_volume": 15527.81, "taker_buy_quote": 6319.81867}, {"ts": 1767689340000, "open": 0.408, "high": 0.408, "low": 0.408, "close": 0.408, "volume": 27318.22, "quote_volume": 11145.83376, "trades": 18, "taker_buy_volume": 26818.22, "taker_buy_quote": 10941.83376}, {"ts": 1767689400000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 11409.71, "quote_volume": 4655.20553, "trades": 9, "taker_buy_volume": 43.85, "taker_buy_quote": 17.93465}, {"ts": 1767689460000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 27952.24, "quote_volume": 11432.37442, "trades": 58, "taker_buy_volume": 21673.1, "taker_buy_quote": 8864.2979}, {"ts": 1767689520000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 1506.5, "quote_volume": 616.1585, "trades": 6, "taker_buy_volume": 1506.5, "taker_buy_quote": 616.1585}, {"ts": 1767689580000, "open": 0.408, "high": 0.408, "low": 0.408, "close": 0.408, "volume": 4656.03, "quote_volume": 1899.66024, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767689640000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 33807.35, "quote_volume": 13826.76539, "trades": 56, "taker_buy_volume": 28919.38, "taker_buy_quote": 11828.02642}, {"ts": 1767689700000, "open": 0.408, "high": 0.408, "low": 0.408, "close": 0.408, "volume": 62210.92, "quote_volume": 25382.05536, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767689760000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 10376.87, "quote_volume": 4223.40909, "trades": 46, "taker_buy_volume": 3958.97, "taker_buy_quote": 1611.32379}, {"ts": 1767689820000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 2437.55, "quote_volume": 992.62402, "trades": 5, "taker_buy_volume": 541.17, "taker_buy_quote": 220.79736}, {"ts": 1767689880000, "open": 0.408, "high": 0.408, "low": 0.408, "close": 0.408, "volume": 6.91, "quote_volume": 2.81928, "trades": 1, "taker_buy_volume": 6.91, "taker_buy_quote": 2.81928}, {"ts": 1767689940000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 109.95, "quote_volume": 44.76191, "trades": 2, "taker_buy_volume": 12.26, "taker_buy_quote": 5.00208}, {"ts": 1767690000000, "open": 0.407, "high": 0.408, "low": 0.405, "close": 0.406, "volume": 68388.06, "quote_volume": 27816.12946, "trades": 171, "taker_buy_volume": 23168.96, "taker_buy_quote": 9428.77221}, {"ts": 1767690060000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 59031.72, "quote_volume": 23971.64639, "trades": 93, "taker_buy_volume": 18125.63, "taker_buy_quote": 7363.69438}, {"ts": 1767690120000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 54233.31, "quote_volume": 22127.16607, "trades": 84, "taker_buy_volume": 41688.79, "taker_buy_quote": 17009.02632}, {"ts": 1767690180000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 1313.62, "quote_volume": 537.24287, "trades": 3, "taker_buy_volume": 1285.91, "taker_buy_quote": 525.93719}, {"ts": 1767690240000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 325727.28, "quote_volume": 133383.94493, "trades": 289, "taker_buy_volume": 188567.58, "taker_buy_quote": 77252.85652}, {"ts": 1767690300000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 43836.95, "quote_volume": 17929.31255, "trades": 36, "taker_buy_volume": 27890.59, "taker_buy_quote": 11407.25131}, {"ts": 1767690360000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 204.09, "quote_volume": 83.47281, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767690420000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 62963.02, "quote_volume": 25751.87518, "trades": 77, "taker_buy_volume": 1008.07, "taker_buy_quote": 412.30063}, {"ts": 1767690480000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 1011.37, "quote_volume": 413.64427, "trades": 3, "taker_buy_volume": 1005.31, "taker_buy_quote": 411.17179}, {"ts": 1767690540000, "open": 0.408, "high": 0.408, "low": 0.408, "close": 0.408, "volume": 42944.5, "quote_volume": 17521.356, "trades": 49, "taker_buy_volume": 7321.09, "taker_buy_quote": 2987.00472}, {"ts": 1767690600000, "open": 0.408, "high": 0.408, "low": 0.408, "close": 0.408, "volume": 1085.97, "quote_volume": 443.07576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767690660000, "open": 0.408, "high": 0.408, "low": 0.408, "close": 0.408, "volume": 5.89, "quote_volume": 2.40312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767690720000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 31844.18, "quote_volume": 13024.26962, "trades": 62, "taker_buy_volume": 6258.46, "taker_buy_quote": 2559.71014}, {"ts": 1767690780000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767690840000, "open": 0.409, "high": 0.411, "low": 0.409, "close": 0.41, "volume": 121238.59, "quote_volume": 49707.63895, "trades": 169, "taker_buy_volume": 103299.37, "taker_buy_quote": 42352.76209}, {"ts": 1767690900000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 101389.7, "quote_volume": 41616.8155, "trades": 108, "taker_buy_volume": 37253.15, "taker_buy_quote": 15277.47241}, {"ts": 1767690960000, "open": 0.411, "high": 0.412, "low": 0.41, "close": 0.412, "volume": 161595.49, "quote_volume": 66494.51433, "trades": 207, "taker_buy_volume": 88804.8, "taker_buy_quote": 36553.50248}, {"ts": 1767691020000, "open": 0.412, "high": 0.413, "low": 0.411, "close": 0.412, "volume": 149563.83, "quote_volume": 61638.5282, "trades": 211, "taker_buy_volume": 76425.89, "taker_buy_quote": 31505.70923}, {"ts": 1767691080000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 44264.9, "quote_volume": 18237.62335, "trades": 68, "taker_buy_volume": 2922.27, "taker_buy_quote": 1204.45979}, {"ts": 1767691140000, "open": 0.411, "high": 0.413, "low": 0.411, "close": 0.413, "volume": 50277.78, "quote_volume": 20712.93791, "trades": 68, "taker_buy_volume": 41800.0, "taker_buy_quote": 17221.65599}, {"ts": 1767691200000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 12246.06, "quote_volume": 5057.62278, "trades": 7, "taker_buy_volume": 12246.06, "taker_buy_quote": 5057.62278}, {"ts": 1767691260000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 11863.78, "quote_volume": 4887.87736, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767691320000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 2269.66, "quote_volume": 932.86299, "trades": 21, "taker_buy_volume": 35.67, "taker_buy_quote": 14.6931}, {"ts": 1767691380000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 2828.57, "quote_volume": 1162.54227, "trades": 25, "taker_buy_volume": 2484.69, "taker_buy_quote": 1021.20759}, {"ts": 1767691440000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 21322.26, "quote_volume": 8763.45322, "trades": 32, "taker_buy_volume": 5625.8, "taker_buy_quote": 2312.20816}, {"ts": 1767691500000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 6029.04, "quote_volume": 2483.96448, "trades": 29, "taker_buy_volume": 4173.46, "taker_buy_quote": 1719.46552}, {"ts": 1767691560000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 90505.63, "quote_volume": 37378.77124, "trades": 106, "taker_buy_volume": 73614.35, "taker_buy_quote": 30402.72655}, {"ts": 1767691620000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 21600.0, "quote_volume": 8920.84129, "trades": 62, "taker_buy_volume": 8803.9, "taker_buy_quote": 3636.05199}, {"ts": 1767691680000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 595.02, "quote_volume": 245.38388, "trades": 4, "taker_buy_volume": 235.64, "taker_buy_quote": 97.31932}, {"ts": 1767691740000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 87670.33, "quote_volume": 36121.01278, "trades": 47, "taker_buy_volume": 2382.36, "taker_buy_quote": 982.36914}, {"ts": 1767691800000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 43466.28, "quote_volume": 17907.62813, "trades": 77, "taker_buy_volume": 24722.0, "taker_buy_quote": 10185.464}, {"ts": 1767691860000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 27307.51, "quote_volume": 11252.64407, "trades": 26, "taker_buy_volume": 27307.51, "taker_buy_quote": 11252.64407}, {"ts": 1767691920000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 75428.83, "quote_volume": 31076.67796, "trades": 90, "taker_buy_volume": 53062.84, "taker_buy_quote": 21861.89008}, {"ts": 1767691980000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 25377.0, "quote_volume": 10480.74865, "trades": 76, "taker_buy_volume": 7641.53, "taker_buy_quote": 3155.99954}, {"ts": 1767692040000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 233.73, "quote_volume": 96.51535, "trades": 3, "taker_buy_volume": 218.59, "taker_buy_quote": 90.27767}, {"ts": 1767692100000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 88.04, "quote_volume": 36.27248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767692160000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 43785.99, "quote_volume": 18039.82788, "trades": 22, "taker_buy_volume": 24.27, "taker_buy_quote": 9.99924}, {"ts": 1767692220000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 26323.48, "quote_volume": 10843.07687, "trades": 56, "taker_buy_volume": 21009.54, "taker_buy_quote": 8655.93048}, {"ts": 1767692280000, "open": 0.412, "high": 0.414, "low": 0.412, "close": 0.413, "volume": 42173.2, "quote_volume": 17426.21052, "trades": 88, "taker_buy_volume": 29227.5, "taker_buy_quote": 12080.13642}, {"ts": 1767692340000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 53329.98, "quote_volume": 22025.35149, "trades": 43, "taker_buy_volume": 40245.55, "taker_buy_quote": 16621.4819}, {"ts": 1767692400000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 194907.54, "quote_volume": 80680.01825, "trades": 184, "taker_buy_volume": 102005.31, "taker_buy_quote": 42224.00239}, {"ts": 1767692460000, "open": 0.414, "high": 0.415, "low": 0.414, "close": 0.414, "volume": 14090.77, "quote_volume": 5836.57878, "trades": 16, "taker_buy_volume": 3000.0, "taker_buy_quote": 1245.0}, {"ts": 1767692520000, "open": 0.415, "high": 0.416, "low": 0.414, "close": 0.415, "volume": 229033.3, "quote_volume": 95055.21179, "trades": 226, "taker_buy_volume": 123439.82, "taker_buy_quote": 51233.96898}, {"ts": 1767692580000, "open": 0.416, "high": 0.418, "low": 0.415, "close": 0.417, "volume": 100651.7, "quote_volume": 42007.31101, "trades": 173, "taker_buy_volume": 86783.84, "taker_buy_quote": 36225.01424}, {"ts": 1767692640000, "open": 0.418, "high": 0.418, "low": 0.416, "close": 0.417, "volume": 247485.04, "quote_volume": 103197.37301, "trades": 131, "taker_buy_volume": 131182.83, "taker_buy_quote": 54703.53718}, {"ts": 1767692700000, "open": 0.418, "high": 0.418, "low": 0.416, "close": 0.418, "volume": 54519.64, "quote_volume": 22735.47543, "trades": 46, "taker_buy_volume": 52192.31, "taker_buy_quote": 21764.98488}, {"ts": 1767692760000, "open": 0.417, "high": 0.419, "low": 0.417, "close": 0.418, "volume": 145123.84, "quote_volume": 60573.57982, "trades": 179, "taker_buy_volume": 65059.41, "taker_buy_quote": 27152.67409}, {"ts": 1767692820000, "open": 0.417, "high": 0.419, "low": 0.417, "close": 0.418, "volume": 171122.9, "quote_volume": 71530.99208, "trades": 98, "taker_buy_volume": 98729.01, "taker_buy_quote": 41270.35816}, {"ts": 1767692880000, "open": 0.419, "high": 0.419, "low": 0.417, "close": 0.418, "volume": 90815.62, "quote_volume": 37961.08288, "trades": 54, "taker_buy_volume": 33035.44, "taker_buy_quote": 13809.20864}, {"ts": 1767692940000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 166704.96, "quote_volume": 69778.26198, "trades": 108, "taker_buy_volume": 87137.7, "taker_buy_quote": 36479.36796}, {"ts": 1767693000000, "open": 0.419, "high": 0.42, "low": 0.419, "close": 0.419, "volume": 142604.69, "quote_volume": 59781.59816, "trades": 172, "taker_buy_volume": 72214.51, "taker_buy_quote": 30288.11274}, {"ts": 1767693060000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 198228.19, "quote_volume": 83057.44473, "trades": 116, "taker_buy_volume": 98159.65, "taker_buy_quote": 41128.89335}, {"ts": 1767693120000, "open": 0.42, "high": 0.42, "low": 0.418, "close": 0.418, "volume": 135181.69, "quote_volume": 56641.07376, "trades": 124, "taker_buy_volume": 46275.97, "taker_buy_quote": 19389.70263}, {"ts": 1767693180000, "open": 0.418, "high": 0.419, "low": 0.417, "close": 0.418, "volume": 277214.93, "quote_volume": 115702.83835, "trades": 159, "taker_buy_volume": 153301.24, "taker_buy_quote": 63991.36064}, {"ts": 1767693240000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.417, "volume": 124303.61, "quote_volume": 51906.78477, "trades": 183, "taker_buy_volume": 72028.16, "taker_buy_quote": 30070.0928}, {"ts": 1767693300000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 46688.1, "quote_volume": 19424.59986, "trades": 63, "taker_buy_volume": 2154.34, "taker_buy_quote": 896.76552}, {"ts": 1767693360000, "open": 0.416, "high": 0.418, "low": 0.416, "close": 0.417, "volume": 74788.01, "quote_volume": 31187.00253, "trades": 96, "taker_buy_volume": 47148.13, "taker_buy_quote": 19661.2266}, {"ts": 1767693420000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 64228.44, "quote_volume": 26783.25948, "trades": 71, "taker_buy_volume": 17645.36, "taker_buy_quote": 7358.11512}, {"ts": 1767693480000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 44325.7, "quote_volume": 18483.8169, "trades": 17, "taker_buy_volume": 44322.93, "taker_buy_quote": 18482.66181}, {"ts": 1767693540000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 1579.19, "quote_volume": 658.08208, "trades": 19, "taker_buy_volume": 1016.25, "taker_buy_quote": 423.77625}, {"ts": 1767693600000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 22955.88, "quote_volume": 9550.33056, "trades": 79, "taker_buy_volume": 7839.52, "taker_buy_quote": 3261.9248}, {"ts": 1767693660000, "open": 0.416, "high": 0.417, "low": 0.415, "close": 0.415, "volume": 3394.99, "quote_volume": 1410.34481, "trades": 17, "taker_buy_volume": 359.71, "taker_buy_quote": 149.99907}, {"ts": 1767693720000, "open": 0.415, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 17851.2, "quote_volume": 7426.0575, "trades": 48, "taker_buy_volume": 3352.75, "taker_buy_quote": 1394.744}, {"ts": 1767693780000, "open": 0.417, "high": 0.418, "low": 0.417, "close": 0.417, "volume": 122475.97, "quote_volume": 51072.56322, "trades": 97, "taker_buy_volume": 79560.58, "taker_buy_quote": 33176.84559}, {"ts": 1767693840000, "open": 0.418, "high": 0.418, "low": 0.416, "close": 0.417, "volume": 86895.84, "quote_volume": 36237.49128, "trades": 48, "taker_buy_volume": 40214.06, "taker_buy_quote": 16771.49266}, {"ts": 1767693900000, "open": 0.417, "high": 0.418, "low": 0.416, "close": 0.417, "volume": 130497.97, "quote_volume": 54477.91512, "trades": 67, "taker_buy_volume": 117558.61, "taker_buy_quote": 49082.28431}, {"ts": 1767693960000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 35153.91, "quote_volume": 14693.63233, "trades": 61, "taker_buy_volume": 31149.26, "taker_buy_quote": 13020.39068}, {"ts": 1767694020000, "open": 0.417, "high": 0.419, "low": 0.417, "close": 0.419, "volume": 152029.75, "quote_volume": 63570.35109, "trades": 141, "taker_buy_volume": 68795.54, "taker_buy_quote": 28759.16644}, {"ts": 1767694080000, "open": 0.419, "high": 0.42, "low": 0.419, "close": 0.419, "volume": 26847.52, "quote_volume": 11249.20382, "trades": 72, "taker_buy_volume": 12766.3, "taker_buy_quote": 5349.17264}, {"ts": 1767694140000, "open": 0.42, "high": 0.422, "low": 0.419, "close": 0.42, "volume": 448248.93, "quote_volume": 188871.07708, "trades": 506, "taker_buy_volume": 253553.39, "taker_buy_quote": 106797.91207}, {"ts": 1767694200000, "open": 0.421, "high": 0.422, "low": 0.42, "close": 0.421, "volume": 162630.32, "quote_volume": 68429.83546, "trades": 200, "taker_buy_volume": 93427.27, "taker_buy_quote": 39321.88949}, {"ts": 1767694260000, "open": 0.421, "high": 0.423, "low": 0.421, "close": 0.422, "volume": 69763.62, "quote_volume": 29490.06207, "trades": 121, "taker_buy_volume": 16483.65, "taker_buy_quote": 6963.31983}, {"ts": 1767694320000, "open": 0.422, "high": 0.426, "low": 0.422, "close": 0.423, "volume": 381363.82, "quote_volume": 161669.2425, "trades": 340, "taker_buy_volume": 257309.53, "taker_buy_quote": 109078.90271}, {"ts": 1767694380000, "open": 0.424, "high": 0.426, "low": 0.424, "close": 0.424, "volume": 173212.16, "quote_volume": 73595.18111, "trades": 192, "taker_buy_volume": 94412.99, "taker_buy_quote": 40119.47314}, {"ts": 1767694440000, "open": 0.425, "high": 0.426, "low": 0.425, "close": 0.425, "volume": 122388.77, "quote_volume": 52019.02186, "trades": 97, "taker_buy_volume": 54049.21, "taker_buy_quote": 22974.70886}, {"ts": 1767694500000, "open": 0.426, "high": 0.427, "low": 0.425, "close": 0.427, "volume": 216135.31, "quote_volume": 92065.2247, "trades": 330, "taker_buy_volume": 91918.59, "taker_buy_quote": 39126.80565}, {"ts": 1767694560000, "open": 0.426, "high": 0.427, "low": 0.425, "close": 0.427, "volume": 184941.4, "quote_volume": 78869.52304, "trades": 236, "taker_buy_volume": 106261.77, "taker_buy_quote": 45332.1393}, {"ts": 1767694620000, "open": 0.427, "high": 0.428, "low": 0.426, "close": 0.427, "volume": 244212.91, "quote_volume": 104276.85741, "trades": 266, "taker_buy_volume": 127436.47, "taker_buy_quote": 54416.09105}, {"ts": 1767694680000, "open": 0.426, "high": 0.426, "low": 0.424, "close": 0.425, "volume": 189411.32, "quote_volume": 80506.31859, "trades": 199, "taker_buy_volume": 89879.05, "taker_buy_quote": 38200.1517}, {"ts": 1767694740000, "open": 0.425, "high": 0.425, "low": 0.422, "close": 0.423, "volume": 228252.51, "quote_volume": 96684.68083, "trades": 164, "taker_buy_volume": 99996.68, "taker_buy_quote": 42367.92996}, {"ts": 1767694800000, "open": 0.424, "high": 0.424, "low": 0.422, "close": 0.422, "volume": 145692.77, "quote_volume": 61609.63955, "trades": 129, "taker_buy_volume": 55250.37, "taker_buy_quote": 23373.03643}, {"ts": 1767694860000, "open": 0.422, "high": 0.423, "low": 0.421, "close": 0.421, "volume": 34206.44, "quote_volume": 14435.23125, "trades": 68, "taker_buy_volume": 13552.26, "taker_buy_quote": 5721.1575}, {"ts": 1767694920000, "open": 0.422, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 121826.84, "quote_volume": 51409.90774, "trades": 126, "taker_buy_volume": 36887.3, "taker_buy_quote": 15566.4406}, {"ts": 1767694980000, "open": 0.422, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 88091.74, "quote_volume": 37152.71531, "trades": 49, "taker_buy_volume": 65127.25, "taker_buy_quote": 27483.6995}, {"ts": 1767695040000, "open": 0.422, "high": 0.423, "low": 0.422, "close": 0.422, "volume": 89509.54, "quote_volume": 37773.06895, "trades": 88, "taker_buy_volume": 48403.29, "taker_buy_quote": 20426.23145}, {"ts": 1767695100000, "open": 0.422, "high": 0.423, "low": 0.421, "close": 0.423, "volume": 83097.07, "quote_volume": 35040.84583, "trades": 90, "taker_buy_volume": 43436.54, "taker_buy_quote": 18334.95697}, {"ts": 1767695160000, "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.422, "volume": 208635.44, "quote_volume": 88108.70412, "trades": 115, "taker_buy_volume": 136949.49, "taker_buy_quote": 57857.23322}, {"ts": 1767695220000, "open": 0.422, "high": 0.423, "low": 0.421, "close": 0.423, "volume": 153352.51, "quote_volume": 64664.21712, "trades": 200, "taker_buy_volume": 52828.59, "taker_buy_quote": 22258.45055}, {"ts": 1767695280000, "open": 0.423, "high": 0.424, "low": 0.421, "close": 0.423, "volume": 194865.88, "quote_volume": 82376.19171, "trades": 186, "taker_buy_volume": 133993.92, "taker_buy_quote": 56674.74724}, {"ts": 1767695340000, "open": 0.424, "high": 0.424, "low": 0.422, "close": 0.423, "volume": 99920.03, "quote_volume": 42266.24026, "trades": 171, "taker_buy_volume": 21206.0, "taker_buy_quote": 8970.32155}, {"ts": 1767695400000, "open": 0.422, "high": 0.423, "low": 0.421, "close": 0.423, "volume": 79763.38, "quote_volume": 33669.15978, "trades": 99, "taker_buy_volume": 59464.5, "taker_buy_quote": 25102.79999}, {"ts": 1767695460000, "open": 0.424, "high": 0.426, "low": 0.424, "close": 0.425, "volume": 422907.85, "quote_volume": 179757.79401, "trades": 435, "taker_buy_volume": 224219.12, "taker_buy_quote": 95298.65308}, {"ts": 1767695520000, "open": 0.425, "high": 0.426, "low": 0.424, "close": 0.426, "volume": 105817.42, "quote_volume": 44979.38786, "trades": 82, "taker_buy_volume": 96262.81, "taker_buy_quote": 40919.07708}, {"ts": 1767695580000, "open": 0.426, "high": 0.433, "low": 0.426, "close": 0.432, "volume": 1052245.14, "quote_volume": 452059.49943, "trades": 1007, "taker_buy_volume": 757213.86, "taker_buy_quote": 325299.49162}, {"ts": 1767695640000, "open": 0.432, "high": 0.433, "low": 0.427, "close": 0.428, "volume": 808899.09, "quote_volume": 347190.1862, "trades": 1020, "taker_buy_volume": 302098.19, "taker_buy_quote": 129654.64936}, {"ts": 1767695700000, "open": 0.428, "high": 0.428, "low": 0.425, "close": 0.426, "volume": 121229.26, "quote_volume": 51660.34838, "trades": 263, "taker_buy_volume": 84197.54, "taker_buy_quote": 35873.48517}, {"ts": 1767695760000, "open": 0.426, "high": 0.427, "low": 0.425, "close": 0.426, "volume": 165759.9, "quote_volume": 70614.79015, "trades": 209, "taker_buy_volume": 99797.15, "taker_buy_quote": 42516.46801}, {"ts": 1767695820000, "open": 0.427, "high": 0.427, "low": 0.424, "close": 0.426, "volume": 200318.48, "quote_volume": 85251.05327, "trades": 194, "taker_buy_volume": 79578.93, "taker_buy_quote": 33899.25501}, {"ts": 1767695880000, "open": 0.427, "high": 0.427, "low": 0.426, "close": 0.427, "volume": 57523.23, "quote_volume": 24560.94893, "trades": 100, "taker_buy_volume": 7842.21, "taker_buy_quote": 3348.62367}, {"ts": 1767695940000, "open": 0.427, "high": 0.428, "low": 0.426, "close": 0.428, "volume": 7946.3, "quote_volume": 3393.78039, "trades": 20, "taker_buy_volume": 7597.56, "taker_buy_quote": 3245.21715}, {"ts": 1767696000000, "open": 0.427, "high": 0.428, "low": 0.427, "close": 0.427, "volume": 160676.57, "quote_volume": 68619.71547, "trades": 155, "taker_buy_volume": 67100.25, "taker_buy_quote": 28662.62683}, {"ts": 1767696060000, "open": 0.427, "high": 0.428, "low": 0.427, "close": 0.428, "volume": 28011.97, "quote_volume": 11973.28303, "trades": 94, "taker_buy_volume": 14516.07, "taker_buy_quote": 6199.60623}, {"ts": 1767696120000, "open": 0.428, "high": 0.428, "low": 0.427, "close": 0.427, "volume": 35329.82, "quote_volume": 15091.40751, "trades": 73, "taker_buy_volume": 4582.02, "taker_buy_quote": 1961.10456}, {"ts": 1767696180000, "open": 0.427, "high": 0.427, "low": 0.425, "close": 0.426, "volume": 141036.67, "quote_volume": 60076.38118, "trades": 192, "taker_buy_volume": 25611.97, "taker_buy_quote": 10914.28885}, {"ts": 1767696240000, "open": 0.426, "high": 0.427, "low": 0.425, "close": 0.425, "volume": 43928.29, "quote_volume": 18713.67784, "trades": 65, "taker_buy_volume": 34125.76, "taker_buy_quote": 14537.83838}, {"ts": 1767696300000, "open": 0.425, "high": 0.426, "low": 0.425, "close": 0.426, "volume": 30710.42, "quote_volume": 13068.11373, "trades": 112, "taker_buy_volume": 20119.26, "taker_buy_quote": 8565.80689}, {"ts": 1767696360000, "open": 0.425, "high": 0.427, "low": 0.425, "close": 0.425, "volume": 52874.88, "quote_volume": 22527.93327, "trades": 103, "taker_buy_volume": 16792.48, "taker_buy_quote": 7156.90987}, {"ts": 1767696420000, "open": 0.426, "high": 0.427, "low": 0.426, "close": 0.426, "volume": 140595.69, "quote_volume": 59893.83485, "trades": 128, "taker_buy_volume": 68522.14, "taker_buy_quote": 29190.50255}, {"ts": 1767696480000, "open": 0.426, "high": 0.427, "low": 0.426, "close": 0.426, "volume": 2439.35, "quote_volume": 1040.69686, "trades": 30, "taker_buy_volume": 2176.69, "taker_buy_quote": 928.8037}, {"ts": 1767696540000, "open": 0.426, "high": 0.426, "low": 0.424, "close": 0.425, "volume": 21412.3, "quote_volume": 9102.0928, "trades": 46, "taker_buy_volume": 3370.7, "taker_buy_quote": 1433.46933}, {"ts": 1767696600000, "open": 0.425, "high": 0.425, "low": 0.424, "close": 0.424, "volume": 49685.88, "quote_volume": 21067.17983, "trades": 56, "taker_buy_volume": 35054.18, "taker_buy_quote": 14863.33903}, {"ts": 1767696660000, "open": 0.425, "high": 0.425, "low": 0.424, "close": 0.425, "volume": 15318.24, "quote_volume": 6498.81657, "trades": 33, "taker_buy_volume": 9290.2, "taker_buy_quote": 3942.92761}, {"ts": 1767696720000, "open": 0.425, "high": 0.425, "low": 0.424, "close": 0.425, "volume": 20607.14, "quote_volume": 8756.18821, "trades": 67, "taker_buy_volume": 17613.41, "taker_buy_quote": 7485.69925}, {"ts": 1767696780000, "open": 0.425, "high": 0.427, "low": 0.425, "close": 0.427, "volume": 18685.93, "quote_volume": 7955.77968, "trades": 59, "taker_buy_volume": 9668.39, "taker_buy_quote": 4120.07638}, {"ts": 1767696840000, "open": 0.426, "high": 0.427, "low": 0.426, "close": 0.426, "volume": 162456.28, "quote_volume": 69206.72277, "trades": 135, "taker_buy_volume": 84678.79, "taker_buy_quote": 36073.51203}, {"ts": 1767696900000, "open": 0.427, "high": 0.428, "low": 0.427, "close": 0.427, "volume": 178410.15, "quote_volume": 76181.37571, "trades": 140, "taker_buy_volume": 72590.97, "taker_buy_quote": 30996.58585}, {"ts": 1767696960000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 665.49, "quote_volume": 284.16423, "trades": 5, "taker_buy_volume": 665.49, "taker_buy_quote": 284.16423}, {"ts": 1767697020000, "open": 0.427, "high": 0.428, "low": 0.426, "close": 0.427, "volume": 49751.55, "quote_volume": 21243.31868, "trades": 130, "taker_buy_volume": 14203.62, "taker_buy_quote": 6065.50147}, {"ts": 1767697080000, "open": 0.427, "high": 0.428, "low": 0.427, "close": 0.428, "volume": 49325.38, "quote_volume": 21062.77785, "trades": 48, "taker_buy_volume": 40862.77, "taker_buy_quote": 17449.24338}, {"ts": 1767697140000, "open": 0.428, "high": 0.429, "low": 0.427, "close": 0.428, "volume": 68639.43, "quote_volume": 29377.71922, "trades": 106, "taker_buy_volume": 33038.31, "taker_buy_quote": 14140.46836}, {"ts": 1767697200000, "open": 0.428, "high": 0.429, "low": 0.428, "close": 0.429, "volume": 40243.01, "quote_volume": 17254.71574, "trades": 64, "taker_buy_volume": 33573.6, "taker_buy_quote": 14400.20826}, {"ts": 1767697260000, "open": 0.429, "high": 0.43, "low": 0.428, "close": 0.43, "volume": 142658.16, "quote_volume": 61283.69548, "trades": 179, "taker_buy_volume": 69107.84, "taker_buy_quote": 29705.63304}, {"ts": 1767697320000, "open": 0.43, "high": 0.432, "low": 0.43, "close": 0.43, "volume": 82369.96, "quote_volume": 35457.19045, "trades": 208, "taker_buy_volume": 23407.88, "taker_buy_quote": 10081.38046}, {"ts": 1767697380000, "open": 0.431, "high": 0.431, "low": 0.429, "close": 0.43, "volume": 62353.45, "quote_volume": 26795.90436, "trades": 122, "taker_buy_volume": 47565.01, "taker_buy_quote": 20449.51733}, {"ts": 1767697440000, "open": 0.431, "high": 0.432, "low": 0.43, "close": 0.432, "volume": 89495.29, "quote_volume": 38618.74537, "trades": 132, "taker_buy_volume": 40063.83, "taker_buy_quote": 17272.16943}, {"ts": 1767697500000, "open": 0.432, "high": 0.432, "low": 0.43, "close": 0.43, "volume": 94108.48, "quote_volume": 40529.05787, "trades": 96, "taker_buy_volume": 37021.53, "taker_buy_quote": 15955.24287}, {"ts": 1767697560000, "open": 0.43, "high": 0.433, "low": 0.43, "close": 0.433, "volume": 146308.5, "quote_volume": 63065.30881, "trades": 106, "taker_buy_volume": 140068.2, "taker_buy_quote": 60376.04475}, {"ts": 1767697620000, "open": 0.432, "high": 0.434, "low": 0.432, "close": 0.434, "volume": 153373.97, "quote_volume": 66436.51744, "trades": 352, "taker_buy_volume": 61938.97, "taker_buy_quote": 26830.06337}, {"ts": 1767697680000, "open": 0.434, "high": 0.439, "low": 0.434, "close": 0.439, "volume": 747577.48, "quote_volume": 326769.81358, "trades": 1081, "taker_buy_volume": 480777.21, "taker_buy_quote": 210253.86719}, {"ts": 1767697740000, "open": 0.439, "high": 0.44, "low": 0.437, "close": 0.439, "volume": 588190.6, "quote_volume": 258199.39944, "trades": 636, "taker_buy_volume": 286466.73, "taker_buy_quote": 125844.01621}, {"ts": 1767697800000, "open": 0.44, "high": 0.44, "low": 0.437, "close": 0.439, "volume": 340541.94, "quote_volume": 149305.57359, "trades": 319, "taker_buy_volume": 141789.5, "taker_buy_quote": 62227.02605}, {"ts": 1767697860000, "open": 0.439, "high": 0.44, "low": 0.439, "close": 0.439, "volume": 135057.63, "quote_volume": 59354.77268, "trades": 191, "taker_buy_volume": 49290.73, "taker_buy_quote": 21649.91971}, {"ts": 1767697920000, "open": 0.44, "high": 0.442, "low": 0.439, "close": 0.442, "volume": 275098.98, "quote_volume": 121038.00129, "trades": 389, "taker_buy_volume": 170656.61, "taker_buy_quote": 75099.89316}, {"ts": 1767697980000, "open": 0.441, "high": 0.443, "low": 0.44, "close": 0.441, "volume": 175400.36, "quote_volume": 77440.24753, "trades": 457, "taker_buy_volume": 74434.04, "taker_buy_quote": 32869.67015}, {"ts": 1767698040000, "open": 0.441, "high": 0.441, "low": 0.439, "close": 0.439, "volume": 240062.28, "quote_volume": 105661.94791, "trades": 320, "taker_buy_volume": 112731.63, "taker_buy_quote": 49636.91372}, {"ts": 1767698100000, "open": 0.439, "high": 0.441, "low": 0.439, "close": 0.439, "volume": 199434.03, "quote_volume": 87715.22427, "trades": 264, "taker_buy_volume": 132120.78, "taker_buy_quote": 58106.31244}, {"ts": 1767698160000, "open": 0.44, "high": 0.441, "low": 0.439, "close": 0.44, "volume": 170244.87, "quote_volume": 74914.31956, "trades": 208, "taker_buy_volume": 100776.18, "taker_buy_quote": 44348.35492}, {"ts": 1767698220000, "open": 0.44, "high": 0.44, "low": 0.438, "close": 0.438, "volume": 70879.58, "quote_volume": 31129.68673, "trades": 122, "taker_buy_volume": 21705.77, "taker_buy_quote": 9543.38018}, {"ts": 1767698280000, "open": 0.439, "high": 0.44, "low": 0.437, "close": 0.438, "volume": 128596.54, "quote_volume": 56406.83196, "trades": 197, "taker_buy_volume": 15462.88, "taker_buy_quote": 6792.61896}, {"ts": 1767698340000, "open": 0.439, "high": 0.439, "low": 0.437, "close": 0.437, "volume": 50786.31, "quote_volume": 22241.1075, "trades": 84, "taker_buy_volume": 39312.25, "taker_buy_quote": 17219.51422}, {"ts": 1767698400000, "open": 0.437, "high": 0.438, "low": 0.436, "close": 0.437, "volume": 201686.15, "quote_volume": 88135.34462, "trades": 237, "taker_buy_volume": 102505.04, "taker_buy_quote": 44795.88617}, {"ts": 1767698460000, "open": 0.437, "high": 0.438, "low": 0.436, "close": 0.436, "volume": 106558.69, "quote_volume": 46562.5387, "trades": 158, "taker_buy_volume": 35402.94, "taker_buy_quote": 15472.12487}, {"ts": 1767698520000, "open": 0.436, "high": 0.437, "low": 0.435, "close": 0.436, "volume": 84418.27, "quote_volume": 36805.16986, "trades": 91, "taker_buy_volume": 47716.97, "taker_buy_quote": 20804.61718}, {"ts": 1767698580000, "open": 0.437, "high": 0.437, "low": 0.435, "close": 0.436, "volume": 34863.62, "quote_volume": 15200.07657, "trades": 56, "taker_buy_volume": 2291.33, "taker_buy_quote": 999.11469}, {"ts": 1767698640000, "open": 0.437, "high": 0.437, "low": 0.436, "close": 0.436, "volume": 93891.33, "quote_volume": 40976.16017, "trades": 103, "taker_buy_volume": 36675.15, "taker_buy_quote": 16022.6792}, {"ts": 1767698700000, "open": 0.437, "high": 0.438, "low": 0.437, "close": 0.438, "volume": 45944.7, "quote_volume": 20112.51125, "trades": 125, "taker_buy_volume": 18701.17, "taker_buy_quote": 8183.01391}, {"ts": 1767698760000, "open": 0.438, "high": 0.439, "low": 0.438, "close": 0.439, "volume": 40285.53, "quote_volume": 17676.06396, "trades": 112, "taker_buy_volume": 33690.23, "taker_buy_quote": 14783.36701}, {"ts": 1767698820000, "open": 0.439, "high": 0.444, "low": 0.439, "close": 0.444, "volume": 485062.04, "quote_volume": 214666.76266, "trades": 506, "taker_buy_volume": 334596.82, "taker_buy_quote": 147989.28355}, {"ts": 1767698880000, "open": 0.444, "high": 0.444, "low": 0.442, "close": 0.442, "volume": 259788.62, "quote_volume": 115121.04356, "trades": 188, "taker_buy_volume": 52405.12, "taker_buy_quote": 23228.97078}, {"ts": 1767698940000, "open": 0.442, "high": 0.443, "low": 0.442, "close": 0.443, "volume": 69497.39, "quote_volume": 30742.55418, "trades": 85, "taker_buy_volume": 16945.34, "taker_buy_quote": 7506.78562}, {"ts": 1767699000000, "open": 0.443, "high": 0.443, "low": 0.441, "close": 0.443, "volume": 49951.11, "quote_volume": 22090.00634, "trades": 159, "taker_buy_volume": 23792.63, "taker_buy_quote": 10523.33592}, {"ts": 1767699060000, "open": 0.443, "high": 0.445, "low": 0.443, "close": 0.444, "volume": 37067.54, "quote_volume": 16444.35342, "trades": 160, "taker_buy_volume": 16901.87, "taker_buy_quote": 7505.51085}, {"ts": 1767699120000, "open": 0.445, "high": 0.446, "low": 0.444, "close": 0.445, "volume": 214234.49, "quote_volume": 95338.71102, "trades": 254, "taker_buy_volume": 156026.91, "taker_buy_quote": 69437.78865}, {"ts": 1767699180000, "open": 0.445, "high": 0.447, "low": 0.444, "close": 0.445, "volume": 79114.58, "quote_volume": 35256.99707, "trades": 199, "taker_buy_volume": 41869.49, "taker_buy_quote": 18653.62515}, {"ts": 1767699240000, "open": 0.445, "high": 0.445, "low": 0.443, "close": 0.443, "volume": 71696.19, "quote_volume": 31833.23034, "trades": 155, "taker_buy_volume": 31275.13, "taker_buy_quote": 13888.55767}, {"ts": 1767699300000, "open": 0.443, "high": 0.444, "low": 0.442, "close": 0.443, "volume": 195738.4, "quote_volume": 86643.15789, "trades": 206, "taker_buy_volume": 68573.65, "taker_buy_quote": 30372.33817}, {"ts": 1767699360000, "open": 0.443, "high": 0.452, "low": 0.443, "close": 0.447, "volume": 3766723.12, "quote_volume": 1687562.98399, "trades": 3521, "taker_buy_volume": 2826172.99, "taker_buy_quote": 1266599.32311}, {"ts": 1767699420000, "open": 0.447, "high": 0.448, "low": 0.445, "close": 0.446, "volume": 250873.07, "quote_volume": 111917.53686, "trades": 718, "taker_buy_volume": 137253.58, "taker_buy_quote": 61220.34809}, {"ts": 1767699480000, "open": 0.446, "high": 0.447, "low": 0.444, "close": 0.445, "volume": 270394.64, "quote_volume": 120359.15122, "trades": 914, "taker_buy_volume": 139428.45, "taker_buy_quote": 62065.69829}, {"ts": 1767699540000, "open": 0.445, "high": 0.446, "low": 0.444, "close": 0.444, "volume": 217515.86, "quote_volume": 96783.66251, "trades": 455, "taker_buy_volume": 114769.79, "taker_buy_quote": 51072.57897}, {"ts": 1767699600000, "open": 0.445, "high": 0.445, "low": 0.443, "close": 0.443, "volume": 181922.71, "quote_volume": 80867.23731, "trades": 400, "taker_buy_volume": 79500.84, "taker_buy_quote": 35350.57214}, {"ts": 1767699660000, "open": 0.443, "high": 0.445, "low": 0.442, "close": 0.444, "volume": 104914.87, "quote_volume": 46530.64593, "trades": 243, "taker_buy_volume": 78739.82, "taker_buy_quote": 34923.77737}, {"ts": 1767699720000, "open": 0.444, "high": 0.445, "low": 0.444, "close": 0.444, "volume": 92494.14, "quote_volume": 41075.04841, "trades": 161, "taker_buy_volume": 36614.42, "taker_buy_quote": 16264.45273}, {"ts": 1767699780000, "open": 0.445, "high": 0.445, "low": 0.444, "close": 0.444, "volume": 131448.58, "quote_volume": 58404.94914, "trades": 243, "taker_buy_volume": 50348.41, "taker_buy_quote": 22392.27172}, {"ts": 1767699840000, "open": 0.445, "high": 0.445, "low": 0.444, "close": 0.445, "volume": 136744.91, "quote_volume": 60848.36762, "trades": 167, "taker_buy_volume": 96417.7, "taker_buy_quote": 42905.8765}, {"ts": 1767699900000, "open": 0.445, "high": 0.445, "low": 0.444, "close": 0.445, "volume": 122626.1, "quote_volume": 54568.02679, "trades": 294, "taker_buy_volume": 53101.17, "taker_buy_quote": 23630.02065}, {"ts": 1767699960000, "open": 0.446, "high": 0.446, "low": 0.445, "close": 0.446, "volume": 38671.67, "quote_volume": 17244.68709, "trades": 77, "taker_buy_volume": 25113.52, "taker_buy_quote": 11200.62992}, {"ts": 1767700020000, "open": 0.446, "high": 0.447, "low": 0.445, "close": 0.446, "volume": 222544.39, "quote_volume": 99159.95487, "trades": 427, "taker_buy_volume": 136436.3, "taker_buy_quote": 60813.62625}, {"ts": 1767700080000, "open": 0.447, "high": 0.451, "low": 0.446, "close": 0.45, "volume": 841103.57, "quote_volume": 377628.91291, "trades": 716, "taker_buy_volume": 265495.59, "taker_buy_quote": 119154.9607}, {"ts": 1767700140000, "open": 0.449, "high": 0.451, "low": 0.449, "close": 0.45, "volume": 198115.79, "quote_volume": 89205.85265, "trades": 517, "taker_buy_volume": 108556.91, "taker_buy_quote": 48889.36061}, {"ts": 1767700200000, "open": 0.451, "high": 0.452, "low": 0.448, "close": 0.449, "volume": 251530.12, "quote_volume": 113242.69666, "trades": 620, "taker_buy_volume": 96519.37, "taker_buy_quote": 43468.2244}, {"ts": 1767700260000, "open": 0.45, "high": 0.45, "low": 0.448, "close": 0.45, "volume": 150753.61, "quote_volume": 67713.53077, "trades": 485, "taker_buy_volume": 74178.42, "taker_buy_quote": 33326.64913}, {"ts": 1767700320000, "open": 0.45, "high": 0.45, "low": 0.448, "close": 0.449, "volume": 235722.57, "quote_volume": 105911.1442, "trades": 461, "taker_buy_volume": 85348.33, "taker_buy_quote": 38361.16032}, {"ts": 1767700380000, "open": 0.449, "high": 0.45, "low": 0.447, "close": 0.448, "volume": 350662.4, "quote_volume": 157127.36875, "trades": 308, "taker_buy_volume": 38038.43, "taker_buy_quote": 17065.53547}, {"ts": 1767700440000, "open": 0.448, "high": 0.449, "low": 0.447, "close": 0.449, "volume": 125065.7, "quote_volume": 56084.27936, "trades": 224, "taker_buy_volume": 91644.36, "taker_buy_quote": 41112.20553}, {"ts": 1767700500000, "open": 0.449, "high": 0.449, "low": 0.443, "close": 0.443, "volume": 1107004.97, "quote_volume": 492925.92473, "trades": 1206, "taker_buy_volume": 265135.03, "taker_buy_quote": 118112.44155}, {"ts": 1767700560000, "open": 0.443, "high": 0.445, "low": 0.442, "close": 0.444, "volume": 902257.45, "quote_volume": 400090.02131, "trades": 1106, "taker_buy_volume": 233166.92, "taker_buy_quote": 103507.50012}, {"ts": 1767700620000, "open": 0.444, "high": 0.447, "low": 0.444, "close": 0.446, "volume": 543123.73, "quote_volume": 241891.74332, "trades": 948, "taker_buy_volume": 336854.73, "taker_buy_quote": 150062.49131}, {"ts": 1767700680000, "open": 0.446, "high": 0.447, "low": 0.445, "close": 0.446, "volume": 140721.52, "quote_volume": 62765.22467, "trades": 554, "taker_buy_volume": 42992.39, "taker_buy_quote": 19178.09584}, {"ts": 1767700740000, "open": 0.446, "high": 0.446, "low": 0.444, "close": 0.445, "volume": 145190.55, "quote_volume": 64635.83783, "trades": 178, "taker_buy_volume": 46717.44, "taker_buy_quote": 20796.14941}, {"ts": 1767700800000, "open": 0.446, "high": 0.446, "low": 0.443, "close": 0.445, "volume": 148700.4, "quote_volume": 66089.403, "trades": 317, "taker_buy_volume": 54695.59, "taker_buy_quote": 24307.41625}, {"ts": 1767700860000, "open": 0.445, "high": 0.446, "low": 0.444, "close": 0.445, "volume": 57834.47, "quote_volume": 25720.83937, "trades": 80, "taker_buy_volume": 23553.41, "taker_buy_quote": 10481.65384}, {"ts": 1767700920000, "open": 0.444, "high": 0.446, "low": 0.443, "close": 0.445, "volume": 308260.17, "quote_volume": 137082.60626, "trades": 683, "taker_buy_volume": 222861.12, "taker_buy_quote": 99104.84106}, {"ts": 1767700980000, "open": 0.446, "high": 0.448, "low": 0.444, "close": 0.448, "volume": 595028.26, "quote_volume": 265222.96282, "trades": 1143, "taker_buy_volume": 420579.33, "taker_buy_quote": 187486.80293}, {"ts": 1767701040000, "open": 0.448, "high": 0.448, "low": 0.446, "close": 0.447, "volume": 188284.96, "quote_volume": 84181.65439, "trades": 488, "taker_buy_volume": 87455.58, "taker_buy_quote": 39113.33629}, {"ts": 1767701100000, "open": 0.447, "high": 0.447, "low": 0.445, "close": 0.446, "volume": 614582.6, "quote_volume": 274164.28414, "trades": 715, "taker_buy_volume": 152053.27, "taker_buy_quote": 67847.28888}, {"ts": 1767701160000, "open": 0.445, "high": 0.449, "low": 0.445, "close": 0.448, "volume": 208802.96, "quote_volume": 93334.87443, "trades": 656, "taker_buy_volume": 102711.53, "taker_buy_quote": 45917.34959}, {"ts": 1767701220000, "open": 0.449, "high": 0.449, "low": 0.448, "close": 0.449, "volume": 333055.85, "quote_volume": 149537.82268, "trades": 524, "taker_buy_volume": 192994.71, "taker_buy_quote": 86654.62479}, {"ts": 1767701280000, "open": 0.449, "high": 0.449, "low": 0.446, "close": 0.446, "volume": 190916.76, "quote_volume": 85289.47682, "trades": 552, "taker_buy_volume": 122950.57, "taker_buy_quote": 54933.28146}, {"ts": 1767701340000, "open": 0.446, "high": 0.447, "low": 0.445, "close": 0.446, "volume": 168820.65, "quote_volume": 75311.47597, "trades": 724, "taker_buy_volume": 73913.13, "taker_buy_quote": 32985.45281}, {"ts": 1767701400000, "open": 0.446, "high": 0.447, "low": 0.445, "close": 0.446, "volume": 133895.1, "quote_volume": 59728.9764, "trades": 481, "taker_buy_volume": 46605.75, "taker_buy_quote": 20798.62807}, {"ts": 1767701460000, "open": 0.446, "high": 0.447, "low": 0.445, "close": 0.446, "volume": 500258.65, "quote_volume": 222806.11412, "trades": 691, "taker_buy_volume": 158186.89, "taker_buy_quote": 70502.99316}, {"ts": 1767701520000, "open": 0.446, "high": 0.447, "low": 0.445, "close": 0.446, "volume": 164850.42, "quote_volume": 73576.65964, "trades": 590, "taker_buy_volume": 60221.85, "taker_buy_quote": 26875.87198}, {"ts": 1767701580000, "open": 0.446, "high": 0.448, "low": 0.446, "close": 0.447, "volume": 113978.94, "quote_volume": 50925.13927, "trades": 287, "taker_buy_volume": 77651.08, "taker_buy_quote": 34695.43425}, {"ts": 1767701640000, "open": 0.447, "high": 0.448, "low": 0.447, "close": 0.447, "volume": 26544.63, "quote_volume": 11867.06156, "trades": 122, "taker_buy_volume": 1911.96, "taker_buy_quote": 856.25807}, {"ts": 1767701700000, "open": 0.447, "high": 0.447, "low": 0.446, "close": 0.447, "volume": 76371.37, "quote_volume": 34093.22725, "trades": 105, "taker_buy_volume": 13896.43, "taker_buy_quote": 6211.70421}, {"ts": 1767701760000, "open": 0.446, "high": 0.447, "low": 0.445, "close": 0.446, "volume": 194853.13, "quote_volume": 86866.3731, "trades": 416, "taker_buy_volume": 78408.43, "taker_buy_quote": 34975.0342}, {"ts": 1767701820000, "open": 0.446, "high": 0.447, "low": 0.445, "close": 0.446, "volume": 81652.23, "quote_volume": 36410.45991, "trades": 284, "taker_buy_volume": 30537.92, "taker_buy_quote": 13620.00839}, {"ts": 1767701880000, "open": 0.447, "high": 0.447, "low": 0.446, "close": 0.446, "volume": 39847.59, "quote_volume": 17783.1037, "trades": 77, "taker_buy_volume": 24990.78, "taker_buy_quote": 11156.96644}, {"ts": 1767701940000, "open": 0.445, "high": 0.446, "low": 0.445, "close": 0.445, "volume": 16931.75, "quote_volume": 7543.5222, "trades": 36, "taker_buy_volume": 8893.45, "taker_buy_quote": 3966.4787}, {"ts": 1767702000000, "open": 0.445, "high": 0.446, "low": 0.445, "close": 0.446, "volume": 70944.72, "quote_volume": 31633.02927, "trades": 136, "taker_buy_volume": 45226.47, "taker_buy_quote": 20171.00562}, {"ts": 1767702060000, "open": 0.445, "high": 0.446, "low": 0.445, "close": 0.446, "volume": 98174.75, "quote_volume": 43783.83881, "trades": 154, "taker_buy_volume": 64735.14, "taker_buy_quote": 28871.87244}, {"ts": 1767702120000, "open": 0.445, "high": 0.445, "low": 0.443, "close": 0.444, "volume": 324580.44, "quote_volume": 144417.80477, "trades": 499, "taker_buy_volume": 73708.8, "taker_buy_quote": 32798.35508}, {"ts": 1767702180000, "open": 0.444, "high": 0.446, "low": 0.443, "close": 0.444, "volume": 403067.07, "quote_volume": 179150.45259, "trades": 540, "taker_buy_volume": 187763.77, "taker_buy_quote": 83485.17934}, {"ts": 1767702240000, "open": 0.445, "high": 0.447, "low": 0.444, "close": 0.446, "volume": 113161.61, "quote_volume": 50461.86542, "trades": 188, "taker_buy_volume": 96707.12, "taker_buy_quote": 43126.22079}, {"ts": 1767702300000, "open": 0.445, "high": 0.446, "low": 0.445, "close": 0.446, "volume": 48300.31, "quote_volume": 21539.49409, "trades": 108, "taker_buy_volume": 16975.74, "taker_buy_quote": 7571.18004}, {"ts": 1767702360000, "open": 0.445, "high": 0.446, "low": 0.445, "close": 0.445, "volume": 20539.91, "quote_volume": 9156.33547, "trades": 25, "taker_buy_volume": 16075.52, "taker_buy_quote": 7169.68192}, {"ts": 1767702420000, "open": 0.446, "high": 0.446, "low": 0.445, "close": 0.446, "volume": 54451.63, "quote_volume": 24274.67002, "trades": 210, "taker_buy_volume": 35035.43, "taker_buy_quote": 15625.80178}, {"ts": 1767702480000, "open": 0.446, "high": 0.447, "low": 0.446, "close": 0.446, "volume": 71783.27, "quote_volume": 32029.9059, "trades": 230, "taker_buy_volume": 40186.4, "taker_buy_quote": 17937.70188}, {"ts": 1767702540000, "open": 0.446, "high": 0.446, "low": 0.445, "close": 0.445, "volume": 65257.7, "quote_volume": 29099.88034, "trades": 75, "taker_buy_volume": 16605.93, "taker_buy_quote": 7406.24478}, {"ts": 1767702600000, "open": 0.445, "high": 0.446, "low": 0.444, "close": 0.446, "volume": 63390.73, "quote_volume": 28224.87696, "trades": 179, "taker_buy_volume": 34741.82, "taker_buy_quote": 15472.61923}, {"ts": 1767702660000, "open": 0.446, "high": 0.447, "low": 0.445, "close": 0.446, "volume": 147647.51, "quote_volume": 65850.64582, "trades": 198, "taker_buy_volume": 97281.58, "taker_buy_quote": 43387.59193}, {"ts": 1767702720000, "open": 0.446, "high": 0.446, "low": 0.445, "close": 0.445, "volume": 180398.12, "quote_volume": 80454.44396, "trades": 183, "taker_buy_volume": 109727.99, "taker_buy_quote": 48938.68354}, {"ts": 1767702780000, "open": 0.446, "high": 0.446, "low": 0.445, "close": 0.445, "volume": 109405.46, "quote_volume": 48695.88175, "trades": 239, "taker_buy_volume": 50678.07, "taker_buy_quote": 22562.1932}, {"ts": 1767702840000, "open": 0.445, "high": 0.446, "low": 0.444, "close": 0.446, "volume": 190900.67, "quote_volume": 84941.29062, "trades": 359, "taker_buy_volume": 92693.61, "taker_buy_quote": 41278.91422}, {"ts": 1767702900000, "open": 0.446, "high": 0.449, "low": 0.445, "close": 0.447, "volume": 1323924.71, "quote_volume": 592406.7538, "trades": 1568, "taker_buy_volume": 833775.86, "taker_buy_quote": 373091.25612}, {"ts": 1767702960000, "open": 0.448, "high": 0.449, "low": 0.447, "close": 0.448, "volume": 372090.01, "quote_volume": 166740.78073, "trades": 363, "taker_buy_volume": 195634.3, "taker_buy_quote": 87700.25693}, {"ts": 1767703020000, "open": 0.448, "high": 0.449, "low": 0.448, "close": 0.449, "volume": 70324.55, "quote_volume": 31514.3115, "trades": 249, "taker_buy_volume": 43999.16, "taker_buy_quote": 19720.53678}, {"ts": 1767703080000, "open": 0.449, "high": 0.449, "low": 0.447, "close": 0.447, "volume": 65515.44, "quote_volume": 29353.50615, "trades": 59, "taker_buy_volume": 12655.47, "taker_buy_quote": 5673.95221}, {"ts": 1767703140000, "open": 0.448, "high": 0.449, "low": 0.447, "close": 0.447, "volume": 306669.84, "quote_volume": 137301.06183, "trades": 548, "taker_buy_volume": 147739.64, "taker_buy_quote": 66157.71918}, {"ts": 1767703200000, "open": 0.447, "high": 0.448, "low": 0.447, "close": 0.447, "volume": 202237.97, "quote_volume": 90591.85004, "trades": 187, "taker_buy_volume": 184467.36, "taker_buy_quote": 82641.37728}, {"ts": 1767703260000, "open": 0.447, "high": 0.448, "low": 0.446, "close": 0.448, "volume": 396913.03, "quote_volume": 177765.32488, "trades": 495, "taker_buy_volume": 299859.11, "taker_buy_quote": 134320.96468}, {"ts": 1767703320000, "open": 0.448, "high": 0.45, "low": 0.447, "close": 0.448, "volume": 507448.39, "quote_volume": 227802.51535, "trades": 531, "taker_buy_volume": 261421.9, "taker_buy_quote": 117474.7206}, {"ts": 1767703380000, "open": 0.448, "high": 0.449, "low": 0.448, "close": 0.448, "volume": 26184.67, "quote_volume": 11730.80598, "trades": 89, "taker_buy_volume": 15522.15, "taker_buy_quote": 6953.99702}, {"ts": 1767703440000, "open": 0.448, "high": 0.449, "low": 0.448, "close": 0.449, "volume": 555.51, "quote_volume": 248.99577, "trades": 7, "taker_buy_volume": 127.29, "taker_buy_quote": 57.15321}, {"ts": 1767703500000, "open": 0.448, "high": 0.45, "low": 0.448, "close": 0.449, "volume": 130402.13, "quote_volume": 58550.41091, "trades": 171, "taker_buy_volume": 93986.87, "taker_buy_quote": 42200.12003}, {"ts": 1767703560000, "open": 0.449, "high": 0.449, "low": 0.448, "close": 0.449, "volume": 11622.91, "quote_volume": 5218.37985, "trades": 35, "taker_buy_volume": 4725.53, "taker_buy_quote": 2121.76297}, {"ts": 1767703620000, "open": 0.449, "high": 0.449, "low": 0.446, "close": 0.448, "volume": 28570.32, "quote_volume": 12776.2172, "trades": 75, "taker_buy_volume": 24205.67, "taker_buy_quote": 10825.15295}, {"ts": 1767703680000, "open": 0.447, "high": 0.448, "low": 0.447, "close": 0.447, "volume": 139247.0, "quote_volume": 62381.89641, "trades": 334, "taker_buy_volume": 63258.49, "taker_buy_quote": 28339.80352}, {"ts": 1767703740000, "open": 0.447, "high": 0.449, "low": 0.447, "close": 0.448, "volume": 46707.62, "quote_volume": 20921.5779, "trades": 211, "taker_buy_volume": 21345.39, "taker_buy_quote": 9562.93653}, {"ts": 1767703800000, "open": 0.448, "high": 0.459, "low": 0.448, "close": 0.457, "volume": 3884497.75, "quote_volume": 1754424.7916, "trades": 2289, "taker_buy_volume": 3316485.44, "taker_buy_quote": 1496243.80706}, {"ts": 1767703860000, "open": 0.456, "high": 0.459, "low": 0.454, "close": 0.454, "volume": 404729.58, "quote_volume": 184678.47878, "trades": 588, "taker_buy_volume": 256252.6, "taker_buy_quote": 117000.60918}, {"ts": 1767703920000, "open": 0.454, "high": 0.457, "low": 0.454, "close": 0.456, "volume": 449686.82, "quote_volume": 204982.85405, "trades": 520, "taker_buy_volume": 313311.78, "taker_buy_quote": 142851.98284}, {"ts": 1767703980000, "open": 0.457, "high": 0.462, "low": 0.457, "close": 0.46, "volume": 757322.33, "quote_volume": 348352.10868, "trades": 1114, "taker_buy_volume": 524131.87, "taker_buy_quote": 241024.64754}, {"ts": 1767704040000, "open": 0.46, "high": 0.465, "low": 0.46, "close": 0.461, "volume": 896047.24, "quote_volume": 414160.29182, "trades": 1206, "taker_buy_volume": 341365.77, "taker_buy_quote": 157854.73815}, {"ts": 1767704100000, "open": 0.461, "high": 0.462, "low": 0.459, "close": 0.461, "volume": 426197.37, "quote_volume": 196217.59963, "trades": 439, "taker_buy_volume": 259313.02, "taker_buy_quote": 119457.33174}, {"ts": 1767704160000, "open": 0.461, "high": 0.462, "low": 0.46, "close": 0.46, "volume": 139711.76, "quote_volume": 64424.98935, "trades": 305, "taker_buy_volume": 49378.28, "taker_buy_quote": 22758.71316}, {"ts": 1767704220000, "open": 0.461, "high": 0.462, "low": 0.46, "close": 0.461, "volume": 242486.73, "quote_volume": 111602.4259, "trades": 218, "taker_buy_volume": 131543.25, "taker_buy_quote": 60556.01813}, {"ts": 1767704280000, "open": 0.462, "high": 0.464, "low": 0.462, "close": 0.463, "volume": 256203.35, "quote_volume": 118545.75008, "trades": 344, "taker_buy_volume": 96756.19, "taker_buy_quote": 44785.49379}, {"ts": 1767704340000, "open": 0.462, "high": 0.464, "low": 0.461, "close": 0.463, "volume": 539066.55, "quote_volume": 249264.6066, "trades": 640, "taker_buy_volume": 361235.89, "taker_buy_quote": 167027.51401}, {"ts": 1767704400000, "open": 0.463, "high": 0.468, "low": 0.46, "close": 0.467, "volume": 920026.48, "quote_volume": 428462.96714, "trades": 1546, "taker_buy_volume": 560398.99, "taker_buy_quote": 261166.38131}, {"ts": 1767704460000, "open": 0.467, "high": 0.472, "low": 0.466, "close": 0.472, "volume": 673689.72, "quote_volume": 315955.1286, "trades": 844, "taker_buy_volume": 369967.36, "taker_buy_quote": 173605.93579}, {"ts": 1767704520000, "open": 0.472, "high": 0.48, "low": 0.471, "close": 0.476, "volume": 2607185.67, "quote_volume": 1238499.04046, "trades": 3356, "taker_buy_volume": 1478708.08, "taker_buy_quote": 702579.26614}, {"ts": 1767704580000, "open": 0.476, "high": 0.476, "low": 0.471, "close": 0.474, "volume": 1726870.31, "quote_volume": 816892.1935, "trades": 1686, "taker_buy_volume": 874376.87, "taker_buy_quote": 413644.86161}, {"ts": 1767704640000, "open": 0.473, "high": 0.476, "low": 0.472, "close": 0.474, "volume": 513791.88, "quote_volume": 243658.04829, "trades": 814, "taker_buy_volume": 283775.58, "taker_buy_quote": 134573.36437}, {"ts": 1767704700000, "open": 0.474, "high": 0.476, "low": 0.472, "close": 0.473, "volume": 453488.21, "quote_volume": 214800.44975, "trades": 680, "taker_buy_volume": 205500.48, "taker_buy_quote": 97282.02881}, {"ts": 1767704760000, "open": 0.472, "high": 0.474, "low": 0.472, "close": 0.474, "volume": 200482.16, "quote_volume": 94827.37736, "trades": 481, "taker_buy_volume": 109558.37, "taker_buy_quote": 51822.22643}, {"ts": 1767704820000, "open": 0.474, "high": 0.475, "low": 0.473, "close": 0.474, "volume": 122478.6, "quote_volume": 58055.73039, "trades": 282, "taker_buy_volume": 35823.56, "taker_buy_quote": 16981.40966}, {"ts": 1767704880000, "open": 0.473, "high": 0.475, "low": 0.472, "close": 0.475, "volume": 166373.21, "quote_volume": 78724.37771, "trades": 223, "taker_buy_volume": 53514.75, "taker_buy_quote": 25341.03392}, {"ts": 1767704940000, "open": 0.474, "high": 0.477, "low": 0.474, "close": 0.475, "volume": 299235.91, "quote_volume": 142262.63769, "trades": 635, "taker_buy_volume": 152463.47, "taker_buy_quote": 72484.11458}, {"ts": 1767705000000, "open": 0.475, "high": 0.476, "low": 0.473, "close": 0.474, "volume": 268508.09, "quote_volume": 127365.92788, "trades": 665, "taker_buy_volume": 108298.13, "taker_buy_quote": 51369.55722}, {"ts": 1767705060000, "open": 0.474, "high": 0.476, "low": 0.473, "close": 0.475, "volume": 381512.16, "quote_volume": 181156.37588, "trades": 484, "taker_buy_volume": 204097.26, "taker_buy_quote": 96936.34984}, {"ts": 1767705120000, "open": 0.475, "high": 0.475, "low": 0.473, "close": 0.474, "volume": 275282.68, "quote_volume": 130487.50613, "trades": 543, "taker_buy_volume": 177302.28, "taker_buy_quote": 84031.17328}, {"ts": 1767705180000, "open": 0.475, "high": 0.481, "low": 0.474, "close": 0.479, "volume": 642939.65, "quote_volume": 307567.31437, "trades": 1005, "taker_buy_volume": 433861.17, "taker_buy_quote": 207615.11837}, {"ts": 1767705240000, "open": 0.479, "high": 0.483, "low": 0.477, "close": 0.482, "volume": 375427.45, "quote_volume": 180229.0979, "trades": 534, "taker_buy_volume": 185861.57, "taker_buy_quote": 89120.12104}, {"ts": 1767705300000, "open": 0.481, "high": 0.486, "low": 0.481, "close": 0.483, "volume": 1062096.46, "quote_volume": 513479.90375, "trades": 1629, "taker_buy_volume": 661979.46, "taker_buy_quote": 320099.19923}, {"ts": 1767705360000, "open": 0.482, "high": 0.488, "low": 0.482, "close": 0.486, "volume": 535258.74, "quote_volume": 260036.76868, "trades": 722, "taker_buy_volume": 258051.82, "taker_buy_quote": 125307.49279}, {"ts": 1767705420000, "open": 0.486, "high": 0.487, "low": 0.484, "close": 0.486, "volume": 735578.91, "quote_volume": 356804.5286, "trades": 616, "taker_buy_volume": 296987.9, "taker_buy_quote": 144106.40525}, {"ts": 1767705480000, "open": 0.485, "high": 0.487, "low": 0.484, "close": 0.487, "volume": 550826.15, "quote_volume": 267467.88517, "trades": 511, "taker_buy_volume": 375601.52, "taker_buy_quote": 182423.89983}, {"ts": 1767705540000, "open": 0.486, "high": 0.488, "low": 0.485, "close": 0.485, "volume": 665966.95, "quote_volume": 323946.28217, "trades": 782, "taker_buy_volume": 305357.59, "taker_buy_quote": 148557.54918}, {"ts": 1767705600000, "open": 0.485, "high": 0.485, "low": 0.482, "close": 0.483, "volume": 442728.51, "quote_volume": 214179.85803, "trades": 881, "taker_buy_volume": 240752.17, "taker_buy_quote": 116476.56248}, {"ts": 1767705660000, "open": 0.483, "high": 0.486, "low": 0.481, "close": 0.486, "volume": 394422.19, "quote_volume": 190630.82563, "trades": 520, "taker_buy_volume": 233302.51, "taker_buy_quote": 112779.92521}, {"ts": 1767705720000, "open": 0.485, "high": 0.488, "low": 0.484, "close": 0.487, "volume": 450152.29, "quote_volume": 219088.12644, "trades": 699, "taker_buy_volume": 199416.82, "taker_buy_quote": 97075.9466}, {"ts": 1767705780000, "open": 0.486, "high": 0.49, "low": 0.486, "close": 0.486, "volume": 230189.21, "quote_volume": 112194.1207, "trades": 753, "taker_buy_volume": 86604.21, "taker_buy_quote": 42257.28118}, {"ts": 1767705840000, "open": 0.486, "high": 0.488, "low": 0.484, "close": 0.485, "volume": 138123.5, "quote_volume": 67057.9634, "trades": 310, "taker_buy_volume": 82807.79, "taker_buy_quote": 40209.26204}, {"ts": 1767705900000, "open": 0.484, "high": 0.486, "low": 0.482, "close": 0.486, "volume": 311316.98, "quote_volume": 150590.03354, "trades": 655, "taker_buy_volume": 160125.43, "taker_buy_quote": 77438.57417}, {"ts": 1767705960000, "open": 0.485, "high": 0.488, "low": 0.485, "close": 0.486, "volume": 304607.69, "quote_volume": 148104.64175, "trades": 568, "taker_buy_volume": 154522.12, "taker_buy_quote": 75085.88989}, {"ts": 1767706020000, "open": 0.485, "high": 0.487, "low": 0.484, "close": 0.486, "volume": 470239.63, "quote_volume": 228446.33814, "trades": 647, "taker_buy_volume": 276082.6, "taker_buy_quote": 134139.25229}, {"ts": 1767706080000, "open": 0.487, "high": 0.488, "low": 0.485, "close": 0.486, "volume": 154420.73, "quote_volume": 75145.36527, "trades": 338, "taker_buy_volume": 72578.23, "taker_buy_quote": 35341.82378}, {"ts": 1767706140000, "open": 0.486, "high": 0.501, "low": 0.484, "close": 0.495, "volume": 3464516.62, "quote_volume": 1712332.84375, "trades": 3960, "taker_buy_volume": 2124062.7, "taker_buy_quote": 1051432.21457}, {"ts": 1767706200000, "open": 0.496, "high": 0.501, "low": 0.493, "close": 0.496, "volume": 1715191.63, "quote_volume": 853089.80571, "trades": 2935, "taker_buy_volume": 932794.44, "taker_buy_quote": 464008.739}, {"ts": 1767706260000, "open": 0.495, "high": 0.498, "low": 0.493, "close": 0.495, "volume": 807814.12, "quote_volume": 399885.46258, "trades": 1413, "taker_buy_volume": 328951.47, "taker_buy_quote": 162794.40043}, {"ts": 1767706320000, "open": 0.495, "high": 0.497, "low": 0.491, "close": 0.492, "volume": 870825.15, "quote_volume": 429631.89341, "trades": 1519, "taker_buy_volume": 368178.2, "taker_buy_quote": 181704.35364}, {"ts": 1767706380000, "open": 0.492, "high": 0.493, "low": 0.489, "close": 0.49, "volume": 792187.86, "quote_volume": 388600.56488, "trades": 1369, "taker_buy_volume": 416572.82, "taker_buy_quote": 204397.98057}, {"ts": 1767706440000, "open": 0.49, "high": 0.491, "low": 0.487, "close": 0.488, "volume": 408082.59, "quote_volume": 199498.11805, "trades": 813, "taker_buy_volume": 174523.7, "taker_buy_quote": 85300.91112}, {"ts": 1767706500000, "open": 0.488, "high": 0.488, "low": 0.486, "close": 0.487, "volume": 285508.91, "quote_volume": 138990.51846, "trades": 659, "taker_buy_volume": 157197.72, "taker_buy_quote": 76532.27899}, {"ts": 1767706560000, "open": 0.487, "high": 0.489, "low": 0.487, "close": 0.488, "volume": 443604.58, "quote_volume": 216295.38975, "trades": 781, "taker_buy_volume": 237200.79, "taker_buy_quote": 115693.13938}, {"ts": 1767706620000, "open": 0.489, "high": 0.493, "low": 0.488, "close": 0.491, "volume": 590398.96, "quote_volume": 289730.38349, "trades": 707, "taker_buy_volume": 362187.7, "taker_buy_quote": 177678.87077}, {"ts": 1767706680000, "open": 0.492, "high": 0.497, "low": 0.491, "close": 0.495, "volume": 667167.02, "quote_volume": 330473.88038, "trades": 1785, "taker_buy_volume": 365492.55, "taker_buy_quote": 180988.03537}, {"ts": 1767706740000, "open": 0.495, "high": 0.496, "low": 0.493, "close": 0.494, "volume": 530547.05, "quote_volume": 262330.72354, "trades": 733, "taker_buy_volume": 247593.48, "taker_buy_quote": 122440.71141}, {"ts": 1767706800000, "open": 0.494, "high": 0.499, "low": 0.493, "close": 0.496, "volume": 684069.38, "quote_volume": 339388.43061, "trades": 1030, "taker_buy_volume": 308566.52, "taker_buy_quote": 153088.36075}, {"ts": 1767706860000, "open": 0.497, "high": 0.5, "low": 0.497, "close": 0.499, "volume": 472668.4, "quote_volume": 235732.18385, "trades": 848, "taker_buy_volume": 300487.63, "taker_buy_quote": 149898.70067}, {"ts": 1767706920000, "open": 0.5, "high": 0.505, "low": 0.499, "close": 0.5, "volume": 957141.66, "quote_volume": 480170.05784, "trades": 1645, "taker_buy_volume": 476982.63, "taker_buy_quote": 239300.77992}, {"ts": 1767706980000, "open": 0.5, "high": 0.501, "low": 0.498, "close": 0.501, "volume": 496353.87, "quote_volume": 247665.80874, "trades": 668, "taker_buy_volume": 268418.92, "taker_buy_quote": 133986.25395}, {"ts": 1767707040000, "open": 0.501, "high": 0.501, "low": 0.498, "close": 0.499, "volume": 186946.61, "quote_volume": 93300.62136, "trades": 440, "taker_buy_volume": 72755.74, "taker_buy_quote": 36315.27041}, {"ts": 1767707100000, "open": 0.499, "high": 0.5, "low": 0.492, "close": 0.493, "volume": 1108006.14, "quote_volume": 548787.40269, "trades": 934, "taker_buy_volume": 428626.19, "taker_buy_quote": 212378.22966}, {"ts": 1767707160000, "open": 0.493, "high": 0.495, "low": 0.488, "close": 0.489, "volume": 3382022.5, "quote_volume": 1657475.36336, "trades": 3790, "taker_buy_volume": 2008785.61, "taker_buy_quote": 984394.74458}, {"ts": 1767707220000, "open": 0.489, "high": 0.492, "low": 0.488, "close": 0.49, "volume": 555101.29, "quote_volume": 272128.95782, "trades": 1778, "taker_buy_volume": 315274.71, "taker_buy_quote": 154622.26112}, {"ts": 1767707280000, "open": 0.49, "high": 0.493, "low": 0.489, "close": 0.492, "volume": 768088.66, "quote_volume": 377207.69112, "trades": 1720, "taker_buy_volume": 448163.5, "taker_buy_quote": 220147.15693}, {"ts": 1767707340000, "open": 0.493, "high": 0.494, "low": 0.49, "close": 0.491, "volume": 287971.06, "quote_volume": 141729.52495, "trades": 814, "taker_buy_volume": 177693.66, "taker_buy_quote": 87491.54526}, {"ts": 1767707400000, "open": 0.491, "high": 0.493, "low": 0.49, "close": 0.492, "volume": 311633.96, "quote_volume": 153323.8017, "trades": 571, "taker_buy_volume": 117010.66, "taker_buy_quote": 57575.46443}, {"ts": 1767707460000, "open": 0.491, "high": 0.493, "low": 0.489, "close": 0.49, "volume": 270702.27, "quote_volume": 132949.44349, "trades": 680, "taker_buy_volume": 113625.62, "taker_buy_quote": 55848.86367}, {"ts": 1767707520000, "open": 0.49, "high": 0.491, "low": 0.486, "close": 0.489, "volume": 906519.4, "quote_volume": 442558.22837, "trades": 1644, "taker_buy_volume": 386866.84, "taker_buy_quote": 188934.67231}, {"ts": 1767707580000, "open": 0.489, "high": 0.491, "low": 0.487, "close": 0.488, "volume": 483127.67, "quote_volume": 236181.65392, "trades": 1167, "taker_buy_volume": 303349.87, "taker_buy_quote": 148279.43602}, {"ts": 1767707640000, "open": 0.489, "high": 0.49, "low": 0.487, "close": 0.487, "volume": 433499.44, "quote_volume": 211814.30888, "trades": 1112, "taker_buy_volume": 228195.03, "taker_buy_quote": 111520.14797}, {"ts": 1767707700000, "open": 0.487, "high": 0.488, "low": 0.484, "close": 0.486, "volume": 764668.4, "quote_volume": 371647.75247, "trades": 2300, "taker_buy_volume": 346324.09, "taker_buy_quote": 168354.42286}, {"ts": 1767707760000, "open": 0.486, "high": 0.489, "low": 0.485, "close": 0.486, "volume": 404815.43, "quote_volume": 197117.07105, "trades": 1198, "taker_buy_volume": 254691.64, "taker_buy_quote": 124005.93461}, {"ts": 1767707820000, "open": 0.485, "high": 0.486, "low": 0.484, "close": 0.485, "volume": 200906.71, "quote_volume": 97458.57051, "trades": 602, "taker_buy_volume": 96906.87, "taker_buy_quote": 47019.04839}, {"ts": 1767707880000, "open": 0.485, "high": 0.486, "low": 0.484, "close": 0.485, "volume": 179065.99, "quote_volume": 86833.4545, "trades": 293, "taker_buy_volume": 70399.43, "taker_buy_quote": 34148.6419}, {"ts": 1767707940000, "open": 0.484, "high": 0.485, "low": 0.483, "close": 0.485, "volume": 192541.82, "quote_volume": 93084.91431, "trades": 643, "taker_buy_volume": 82195.14, "taker_buy_quote": 39760.7436}, {"ts": 1767708000000, "open": 0.485, "high": 0.485, "low": 0.483, "close": 0.484, "volume": 374606.48, "quote_volume": 181309.35638, "trades": 1037, "taker_buy_volume": 214197.82, "taker_buy_quote": 103678.15309}, {"ts": 1767708060000, "open": 0.484, "high": 0.485, "low": 0.482, "close": 0.485, "volume": 354410.48, "quote_volume": 171181.8531, "trades": 1113, "taker_buy_volume": 164218.37, "taker_buy_quote": 79373.90841}, {"ts": 1767708120000, "open": 0.484, "high": 0.485, "low": 0.476, "close": 0.478, "volume": 2252856.62, "quote_volume": 1083667.4533, "trades": 3924, "taker_buy_volume": 676337.39, "taker_buy_quote": 325412.43731}, {"ts": 1767708180000, "open": 0.477, "high": 0.478, "low": 0.469, "close": 0.475, "volume": 2839280.12, "quote_volume": 1346067.89788, "trades": 5739, "taker_buy_volume": 1319093.17, "taker_buy_quote": 625787.63267}, {"ts": 1767708240000, "open": 0.475, "high": 0.477, "low": 0.473, "close": 0.475, "volume": 760970.81, "quote_volume": 361159.25193, "trades": 2145, "taker_buy_volume": 505304.59, "taker_buy_quote": 239912.77138}, {"ts": 1767708300000, "open": 0.475, "high": 0.476, "low": 0.468, "close": 0.471, "volume": 1315952.13, "quote_volume": 619328.44035, "trades": 3450, "taker_buy_volume": 530150.94, "taker_buy_quote": 249530.16168}, {"ts": 1767708360000, "open": 0.471, "high": 0.472, "low": 0.469, "close": 0.47, "volume": 432376.89, "quote_volume": 203419.83137, "trades": 1137, "taker_buy_volume": 225384.5, "taker_buy_quote": 106061.40999}, {"ts": 1767708420000, "open": 0.469, "high": 0.475, "low": 0.469, "close": 0.475, "volume": 371107.38, "quote_volume": 175139.80332, "trades": 1145, "taker_buy_volume": 203532.42, "taker_buy_quote": 96025.67885}, {"ts": 1767708480000, "open": 0.475, "high": 0.477, "low": 0.473, "close": 0.476, "volume": 418301.63, "quote_volume": 198706.37163, "trades": 715, "taker_buy_volume": 215073.88, "taker_buy_quote": 102225.21978}, {"ts": 1767708540000, "open": 0.477, "high": 0.478, "low": 0.473, "close": 0.477, "volume": 500274.16, "quote_volume": 237774.14682, "trades": 1024, "taker_buy_volume": 277026.76, "taker_buy_quote": 131651.8116}, {"ts": 1767708600000, "open": 0.477, "high": 0.481, "low": 0.476, "close": 0.478, "volume": 982112.04, "quote_volume": 469632.31103, "trades": 1301, "taker_buy_volume": 475328.86, "taker_buy_quote": 227272.59783}, {"ts": 1767708660000, "open": 0.477, "high": 0.48, "low": 0.477, "close": 0.479, "volume": 598516.38, "quote_volume": 286282.46879, "trades": 678, "taker_buy_volume": 282318.38, "taker_buy_quote": 135049.41776}, {"ts": 1767708720000, "open": 0.478, "high": 0.482, "low": 0.478, "close": 0.479, "volume": 386120.16, "quote_volume": 185381.09777, "trades": 750, "taker_buy_volume": 185944.38, "taker_buy_quote": 89324.37082}, {"ts": 1767708780000, "open": 0.479, "high": 0.482, "low": 0.479, "close": 0.482, "volume": 359727.16, "quote_volume": 173024.24337, "trades": 512, "taker_buy_volume": 208706.9, "taker_buy_quote": 100375.38186}, {"ts": 1767708840000, "open": 0.481, "high": 0.484, "low": 0.481, "close": 0.484, "volume": 783766.24, "quote_volume": 378598.35554, "trades": 717, "taker_buy_volume": 533903.84, "taker_buy_quote": 257920.287}, {"ts": 1767708900000, "open": 0.484, "high": 0.485, "low": 0.482, "close": 0.483, "volume": 428776.64, "quote_volume": 207280.43824, "trades": 419, "taker_buy_volume": 242524.56, "taker_buy_quote": 117274.36894}, {"ts": 1767708960000, "open": 0.483, "high": 0.486, "low": 0.482, "close": 0.484, "volume": 351644.46, "quote_volume": 170147.95363, "trades": 521, "taker_buy_volume": 170479.14, "taker_buy_quote": 82491.47023}, {"ts": 1767709020000, "open": 0.484, "high": 0.485, "low": 0.483, "close": 0.484, "volume": 137960.07, "quote_volume": 66782.15836, "trades": 178, "taker_buy_volume": 48711.0, "taker_buy_quote": 23585.96993}, {"ts": 1767709080000, "open": 0.485, "high": 0.485, "low": 0.483, "close": 0.484, "volume": 119498.66, "quote_volume": 57877.05172, "trades": 157, "taker_buy_volume": 54221.58, "taker_buy_quote": 26270.28632}, {"ts": 1767709140000, "open": 0.484, "high": 0.486, "low": 0.483, "close": 0.485, "volume": 78077.38, "quote_volume": 37807.88803, "trades": 164, "taker_buy_volume": 45459.36, "taker_buy_quote": 22015.38765}, {"ts": 1767709200000, "open": 0.485, "high": 0.485, "low": 0.48, "close": 0.48, "volume": 224838.3, "quote_volume": 108296.41815, "trades": 312, "taker_buy_volume": 88690.72, "taker_buy_quote": 42731.07866}, {"ts": 1767709260000, "open": 0.481, "high": 0.481, "low": 0.476, "close": 0.476, "volume": 857416.44, "quote_volume": 410208.81978, "trades": 771, "taker_buy_volume": 250956.46, "taker_buy_quote": 120142.04505}, {"ts": 1767709320000, "open": 0.476, "high": 0.48, "low": 0.476, "close": 0.48, "volume": 237600.25, "quote_volume": 113392.53392, "trades": 446, "taker_buy_volume": 165038.76, "taker_buy_quote": 78787.51458}, {"ts": 1767709380000, "open": 0.479, "high": 0.481, "low": 0.478, "close": 0.48, "volume": 221121.77, "quote_volume": 105965.12673, "trades": 392, "taker_buy_volume": 68457.25, "taker_buy_quote": 32809.49797}, {"ts": 1767709440000, "open": 0.48, "high": 0.482, "low": 0.479, "close": 0.481, "volume": 266030.8, "quote_volume": 127877.43007, "trades": 544, "taker_buy_volume": 163258.13, "taker_buy_quote": 78482.13827}, {"ts": 1767709500000, "open": 0.481, "high": 0.482, "low": 0.479, "close": 0.48, "volume": 257219.14, "quote_volume": 123640.39177, "trades": 427, "taker_buy_volume": 140210.45, "taker_buy_quote": 67394.39538}, {"ts": 1767709560000, "open": 0.481, "high": 0.481, "low": 0.478, "close": 0.48, "volume": 253328.44, "quote_volume": 121442.3484, "trades": 442, "taker_buy_volume": 163276.25, "taker_buy_quote": 78295.99782}, {"ts": 1767709620000, "open": 0.479, "high": 0.48, "low": 0.478, "close": 0.479, "volume": 138172.58, "quote_volume": 66192.59358, "trades": 113, "taker_buy_volume": 67937.19, "taker_buy_quote": 32550.10054}, {"ts": 1767709680000, "open": 0.48, "high": 0.481, "low": 0.479, "close": 0.479, "volume": 206777.26, "quote_volume": 99230.71044, "trades": 209, "taker_buy_volume": 98374.22, "taker_buy_quote": 47221.16694}, {"ts": 1767709740000, "open": 0.479, "high": 0.479, "low": 0.477, "close": 0.477, "volume": 220455.23, "quote_volume": 105330.3466, "trades": 339, "taker_buy_volume": 89436.68, "taker_buy_quote": 42722.0788}, {"ts": 1767709800000, "open": 0.477, "high": 0.478, "low": 0.476, "close": 0.476, "volume": 223559.77, "quote_volume": 106543.64647, "trades": 407, "taker_buy_volume": 133992.6, "taker_buy_quote": 63876.79939}, {"ts": 1767709860000, "open": 0.476, "high": 0.479, "low": 0.475, "close": 0.478, "volume": 186615.21, "quote_volume": 89055.18602, "trades": 285, "taker_buy_volume": 106863.03, "taker_buy_quote": 50996.512}, {"ts": 1767709920000, "open": 0.477, "high": 0.48, "low": 0.476, "close": 0.479, "volume": 275618.99, "quote_volume": 131645.53603, "trades": 344, "taker_buy_volume": 154288.33, "taker_buy_quote": 73725.16767}, {"ts": 1767709980000, "open": 0.478, "high": 0.481, "low": 0.477, "close": 0.48, "volume": 183354.7, "quote_volume": 87921.07231, "trades": 305, "taker_buy_volume": 111795.95, "taker_buy_quote": 53613.56846}, {"ts": 1767710040000, "open": 0.48, "high": 0.481, "low": 0.478, "close": 0.478, "volume": 163914.83, "quote_volume": 78550.63982, "trades": 406, "taker_buy_volume": 70226.34, "taker_buy_quote": 33648.90872}, {"ts": 1767710100000, "open": 0.477, "high": 0.478, "low": 0.476, "close": 0.477, "volume": 124086.3, "quote_volume": 59117.9858, "trades": 265, "taker_buy_volume": 45922.59, "taker_buy_quote": 21887.41457}, {"ts": 1767710160000, "open": 0.477, "high": 0.48, "low": 0.477, "close": 0.479, "volume": 91888.36, "quote_volume": 44005.1469, "trades": 280, "taker_buy_volume": 41423.85, "taker_buy_quote": 19842.63469}, {"ts": 1767710220000, "open": 0.479, "high": 0.481, "low": 0.478, "close": 0.479, "volume": 193893.66, "quote_volume": 92943.11708, "trades": 395, "taker_buy_volume": 128211.98, "taker_buy_quote": 61446.56232}, {"ts": 1767710280000, "open": 0.48, "high": 0.481, "low": 0.479, "close": 0.479, "volume": 198802.22, "quote_volume": 95416.69993, "trades": 334, "taker_buy_volume": 112210.61, "taker_buy_quote": 53868.88072}, {"ts": 1767710340000, "open": 0.479, "high": 0.481, "low": 0.479, "close": 0.48, "volume": 130567.82, "quote_volume": 62675.06015, "trades": 218, "taker_buy_volume": 55273.46, "taker_buy_quote": 26535.08518}, {"ts": 1767710400000, "open": 0.48, "high": 0.482, "low": 0.479, "close": 0.48, "volume": 277741.22, "quote_volume": 133555.04414, "trades": 390, "taker_buy_volume": 144898.12, "taker_buy_quote": 69697.26814}, {"ts": 1767710460000, "open": 0.479, "high": 0.48, "low": 0.478, "close": 0.48, "volume": 186946.15, "quote_volume": 89548.49917, "trades": 300, "taker_buy_volume": 88312.61, "taker_buy_quote": 42303.23736}, {"ts": 1767710520000, "open": 0.479, "high": 0.481, "low": 0.478, "close": 0.48, "volume": 409721.82, "quote_volume": 196551.87927, "trades": 515, "taker_buy_volume": 215337.62, "taker_buy_quote": 103304.37947}, {"ts": 1767710580000, "open": 0.48, "high": 0.48, "low": 0.476, "close": 0.477, "volume": 204997.82, "quote_volume": 97786.81219, "trades": 402, "taker_buy_volume": 107254.94, "taker_buy_quote": 51134.00006}, {"ts": 1767710640000, "open": 0.477, "high": 0.478, "low": 0.471, "close": 0.475, "volume": 825930.4, "quote_volume": 391103.79135, "trades": 1210, "taker_buy_volume": 274735.72, "taker_buy_quote": 129905.57602}, {"ts": 1767710700000, "open": 0.476, "high": 0.476, "low": 0.475, "close": 0.475, "volume": 128232.17, "quote_volume": 60920.77437, "trades": 266, "taker_buy_volume": 50473.21, "taker_buy_quote": 23985.26837}, {"ts": 1767710760000, "open": 0.475, "high": 0.479, "low": 0.474, "close": 0.477, "volume": 311303.67, "quote_volume": 148218.93944, "trades": 426, "taker_buy_volume": 162587.39, "taker_buy_quote": 77356.01249}, {"ts": 1767710820000, "open": 0.477, "high": 0.477, "low": 0.473, "close": 0.474, "volume": 534269.66, "quote_volume": 254151.65925, "trades": 683, "taker_buy_volume": 226949.74, "taker_buy_quote": 107939.45896}, {"ts": 1767710880000, "open": 0.473, "high": 0.475, "low": 0.472, "close": 0.473, "volume": 361056.22, "quote_volume": 170705.82911, "trades": 636, "taker_buy_volume": 147544.55, "taker_buy_quote": 69750.10516}, {"ts": 1767710940000, "open": 0.473, "high": 0.475, "low": 0.47, "close": 0.473, "volume": 384032.39, "quote_volume": 181434.53802, "trades": 599, "taker_buy_volume": 171618.79, "taker_buy_quote": 81062.5688}, {"ts": 1767711000000, "open": 0.473, "high": 0.476, "low": 0.473, "close": 0.475, "volume": 183994.29, "quote_volume": 87308.99564, "trades": 377, "taker_buy_volume": 82834.61, "taker_buy_quote": 39325.05729}, {"ts": 1767711060000, "open": 0.475, "high": 0.476, "low": 0.473, "close": 0.475, "volume": 304977.86, "quote_volume": 144746.19615, "trades": 456, "taker_buy_volume": 164295.67, "taker_buy_quote": 78007.58517}, {"ts": 1767711120000, "open": 0.474, "high": 0.475, "low": 0.47, "close": 0.471, "volume": 817228.18, "quote_volume": 385662.23891, "trades": 726, "taker_buy_volume": 523217.12, "taker_buy_quote": 246873.55175}, {"ts": 1767711180000, "open": 0.471, "high": 0.472, "low": 0.469, "close": 0.471, "volume": 252599.6, "quote_volume": 118780.70298, "trades": 323, "taker_buy_volume": 73454.57, "taker_buy_quote": 34529.60098}, {"ts": 1767711240000, "open": 0.471, "high": 0.474, "low": 0.471, "close": 0.472, "volume": 97146.28, "quote_volume": 45910.39435, "trades": 210, "taker_buy_volume": 29765.13, "taker_buy_quote": 14060.97093}, {"ts": 1767711300000, "open": 0.472, "high": 0.474, "low": 0.472, "close": 0.472, "volume": 140092.67, "quote_volume": 66184.61098, "trades": 180, "taker_buy_volume": 22059.27, "taker_buy_quote": 10421.72315}, {"ts": 1767711360000, "open": 0.471, "high": 0.473, "low": 0.471, "close": 0.472, "volume": 124010.42, "quote_volume": 58535.74361, "trades": 186, "taker_buy_volume": 56371.28, "taker_buy_quote": 26617.88285}, {"ts": 1767711420000, "open": 0.472, "high": 0.475, "low": 0.472, "close": 0.474, "volume": 146279.32, "quote_volume": 69233.96219, "trades": 170, "taker_buy_volume": 102158.13, "taker_buy_quote": 48364.85505}, {"ts": 1767711480000, "open": 0.474, "high": 0.477, "low": 0.474, "close": 0.477, "volume": 160869.9, "quote_volume": 76478.09226, "trades": 401, "taker_buy_volume": 108390.41, "taker_buy_quote": 51538.32094}, {"ts": 1767711540000, "open": 0.477, "high": 0.479, "low": 0.477, "close": 0.478, "volume": 120809.13, "quote_volume": 57778.36995, "trades": 268, "taker_buy_volume": 67816.52, "taker_buy_quote": 32441.48159}, {"ts": 1767711600000, "open": 0.478, "high": 0.482, "low": 0.478, "close": 0.481, "volume": 417311.79, "quote_volume": 200401.96942, "trades": 359, "taker_buy_volume": 341232.53, "taker_buy_quote": 163913.04791}, {"ts": 1767711660000, "open": 0.482, "high": 0.483, "low": 0.481, "close": 0.482, "volume": 663339.99, "quote_volume": 319604.03348, "trades": 575, "taker_buy_volume": 507447.58, "taker_buy_quote": 244552.30696}, {"ts": 1767711720000, "open": 0.482, "high": 0.484, "low": 0.481, "close": 0.483, "volume": 271863.94, "quote_volume": 131211.99713, "trades": 412, "taker_buy_volume": 148723.97, "taker_buy_quote": 71769.67543}, {"ts": 1767711780000, "open": 0.484, "high": 0.485, "low": 0.481, "close": 0.482, "volume": 489737.11, "quote_volume": 236456.58228, "trades": 555, "taker_buy_volume": 129401.34, "taker_buy_quote": 62605.95954}, {"ts": 1767711840000, "open": 0.481, "high": 0.482, "low": 0.478, "close": 0.478, "volume": 449093.93, "quote_volume": 215675.50388, "trades": 542, "taker_buy_volume": 212951.09, "taker_buy_quote": 102289.69916}, {"ts": 1767711900000, "open": 0.479, "high": 0.48, "low": 0.477, "close": 0.48, "volume": 190911.31, "quote_volume": 91432.15982, "trades": 346, "taker_buy_volume": 124240.17, "taker_buy_quote": 59523.04521}, {"ts": 1767711960000, "open": 0.48, "high": 0.481, "low": 0.479, "close": 0.48, "volume": 139755.16, "quote_volume": 67108.51807, "trades": 321, "taker_buy_volume": 78782.91, "taker_buy_quote": 37838.76304}, {"ts": 1767712020000, "open": 0.481, "high": 0.481, "low": 0.479, "close": 0.48, "volume": 167824.29, "quote_volume": 80621.80798, "trades": 243, "taker_buy_volume": 72605.21, "taker_buy_quote": 34904.6074}, {"ts": 1767712080000, "open": 0.48, "high": 0.481, "low": 0.479, "close": 0.479, "volume": 288746.39, "quote_volume": 138457.90565, "trades": 357, "taker_buy_volume": 97819.18, "taker_buy_quote": 46916.13877}, {"ts": 1767712140000, "open": 0.479, "high": 0.48, "low": 0.479, "close": 0.48, "volume": 164607.75, "quote_volume": 78933.97088, "trades": 271, "taker_buy_volume": 120934.63, "taker_buy_quote": 58005.83965}, {"ts": 1767712200000, "open": 0.48, "high": 0.48, "low": 0.476, "close": 0.476, "volume": 181636.81, "quote_volume": 86767.49189, "trades": 399, "taker_buy_volume": 47292.93, "taker_buy_quote": 22552.15019}, {"ts": 1767712260000, "open": 0.475, "high": 0.477, "low": 0.475, "close": 0.475, "volume": 176046.21, "quote_volume": 83792.76539, "trades": 267, "taker_buy_volume": 94488.86, "taker_buy_quote": 44957.006}, {"ts": 1767712320000, "open": 0.475, "high": 0.478, "low": 0.475, "close": 0.477, "volume": 86926.23, "quote_volume": 41423.36208, "trades": 146, "taker_buy_volume": 46965.75, "taker_buy_quote": 22398.31738}, {"ts": 1767712380000, "open": 0.476, "high": 0.478, "low": 0.476, "close": 0.476, "volume": 174489.8, "quote_volume": 83226.9587, "trades": 180, "taker_buy_volume": 84758.33, "taker_buy_quote": 40430.29731}, {"ts": 1767712440000, "open": 0.476, "high": 0.477, "low": 0.475, "close": 0.475, "volume": 249719.99, "quote_volume": 118933.05411, "trades": 316, "taker_buy_volume": 138850.74, "taker_buy_quote": 66139.93794}, {"ts": 1767712500000, "open": 0.476, "high": 0.477, "low": 0.475, "close": 0.477, "volume": 174911.02, "quote_volume": 83275.84127, "trades": 275, "taker_buy_volume": 78146.3, "taker_buy_quote": 37205.4908}, {"ts": 1767712560000, "open": 0.476, "high": 0.478, "low": 0.476, "close": 0.476, "volume": 359486.57, "quote_volume": 171394.72011, "trades": 270, "taker_buy_volume": 273062.76, "taker_buy_quote": 130247.24062}, {"ts": 1767712620000, "open": 0.476, "high": 0.476, "low": 0.475, "close": 0.476, "volume": 119351.33, "quote_volume": 56803.06398, "trades": 234, "taker_buy_volume": 31468.06, "taker_buy_quote": 14978.79656}, {"ts": 1767712680000, "open": 0.475, "high": 0.476, "low": 0.474, "close": 0.474, "volume": 114340.84, "quote_volume": 54306.48449, "trades": 276, "taker_buy_volume": 58562.25, "taker_buy_quote": 27817.32946}, {"ts": 1767712740000, "open": 0.474, "high": 0.475, "low": 0.474, "close": 0.475, "volume": 111163.78, "quote_volume": 52694.09091, "trades": 144, "taker_buy_volume": 54675.3, "taker_buy_quote": 25918.55139}, {"ts": 1767712800000, "open": 0.474, "high": 0.477, "low": 0.474, "close": 0.475, "volume": 135771.64, "quote_volume": 64600.911, "trades": 218, "taker_buy_volume": 82582.35, "taker_buy_quote": 39297.46894}, {"ts": 1767712860000, "open": 0.476, "high": 0.476, "low": 0.474, "close": 0.475, "volume": 120659.39, "quote_volume": 57312.86606, "trades": 250, "taker_buy_volume": 36734.56, "taker_buy_quote": 17449.70419}, {"ts": 1767712920000, "open": 0.475, "high": 0.477, "low": 0.475, "close": 0.477, "volume": 64354.04, "quote_volume": 30644.55089, "trades": 119, "taker_buy_volume": 53891.66, "taker_buy_quote": 25664.48686}, {"ts": 1767712980000, "open": 0.476, "high": 0.476, "low": 0.474, "close": 0.474, "volume": 197207.92, "quote_volume": 93726.45239, "trades": 249, "taker_buy_volume": 67008.68, "taker_buy_quote": 31839.60823}, {"ts": 1767713040000, "open": 0.474, "high": 0.475, "low": 0.473, "close": 0.474, "volume": 118171.04, "quote_volume": 55968.58998, "trades": 283, "taker_buy_volume": 45415.15, "taker_buy_quote": 21497.46896}, {"ts": 1767713100000, "open": 0.473, "high": 0.474, "low": 0.473, "close": 0.473, "volume": 14027.35, "quote_volume": 6646.53532, "trades": 52, "taker_buy_volume": 11140.16, "taker_buy_quote": 5280.43584}, {"ts": 1767713160000, "open": 0.473, "high": 0.475, "low": 0.472, "close": 0.474, "volume": 178823.02, "quote_volume": 84626.70346, "trades": 292, "taker_buy_volume": 51990.52, "taker_buy_quote": 24609.35018}, {"ts": 1767713220000, "open": 0.474, "high": 0.474, "low": 0.473, "close": 0.473, "volume": 73998.46, "quote_volume": 35002.57853, "trades": 169, "taker_buy_volume": 47530.68, "taker_buy_quote": 22483.31859}, {"ts": 1767713280000, "open": 0.473, "high": 0.473, "low": 0.471, "close": 0.471, "volume": 120544.42, "quote_volume": 56828.88478, "trades": 335, "taker_buy_volume": 69954.37, "taker_buy_quote": 32974.64835}, {"ts": 1767713340000, "open": 0.471, "high": 0.474, "low": 0.471, "close": 0.473, "volume": 140457.48, "quote_volume": 66391.39003, "trades": 237, "taker_buy_volume": 65340.88, "taker_buy_quote": 30866.67092}, {"ts": 1767713400000, "open": 0.472, "high": 0.473, "low": 0.472, "close": 0.473, "volume": 33731.74, "quote_volume": 15923.57367, "trades": 60, "taker_buy_volume": 9548.04, "taker_buy_quote": 4508.86727}, {"ts": 1767713460000, "open": 0.472, "high": 0.472, "low": 0.469, "close": 0.471, "volume": 439921.49, "quote_volume": 206939.1086, "trades": 529, "taker_buy_volume": 102331.82, "taker_buy_quote": 48164.51971}, {"ts": 1767713520000, "open": 0.471, "high": 0.472, "low": 0.467, "close": 0.471, "volume": 547593.07, "quote_volume": 257007.5773, "trades": 851, "taker_buy_volume": 267282.7, "taker_buy_quote": 125490.97088}, {"ts": 1767713580000, "open": 0.47, "high": 0.471, "low": 0.469, "close": 0.47, "volume": 409514.39, "quote_volume": 192434.32664, "trades": 610, "taker_buy_volume": 170951.05, "taker_buy_quote": 80355.89721}, {"ts": 1767713640000, "open": 0.47, "high": 0.47, "low": 0.469, "close": 0.469, "volume": 154118.87, "quote_volume": 72298.15425, "trades": 611, "taker_buy_volume": 71706.39, "taker_buy_quote": 33634.02744}, {"ts": 1767713700000, "open": 0.469, "high": 0.47, "low": 0.468, "close": 0.469, "volume": 122754.12, "quote_volume": 57578.02352, "trades": 525, "taker_buy_volume": 90125.46, "taker_buy_quote": 42275.25077}, {"ts": 1767713760000, "open": 0.469, "high": 0.47, "low": 0.466, "close": 0.467, "volume": 298461.25, "quote_volume": 139536.83471, "trades": 460, "taker_buy_volume": 120326.7, "taker_buy_quote": 56268.59226}, {"ts": 1767713820000, "open": 0.467, "high": 0.467, "low": 0.463, "close": 0.464, "volume": 624557.89, "quote_volume": 290223.02194, "trades": 722, "taker_buy_volume": 264318.46, "taker_buy_quote": 122872.24007}, {"ts": 1767713880000, "open": 0.465, "high": 0.465, "low": 0.464, "close": 0.464, "volume": 151686.16, "quote_volume": 70448.83112, "trades": 201, "taker_buy_volume": 96046.95, "taker_buy_quote": 44616.66307}, {"ts": 1767713940000, "open": 0.464, "high": 0.466, "low": 0.464, "close": 0.465, "volume": 207146.32, "quote_volume": 96277.57959, "trades": 280, "taker_buy_volume": 78384.09, "taker_buy_quote": 36436.41666}, {"ts": 1767714000000, "open": 0.465, "high": 0.466, "low": 0.464, "close": 0.465, "volume": 117913.01, "quote_volume": 54835.35278, "trades": 312, "taker_buy_volume": 52772.09, "taker_buy_quote": 24546.05813}, {"ts": 1767714060000, "open": 0.465, "high": 0.466, "low": 0.412, "close": 0.437, "volume": 16231845.28, "quote_volume": 7118956.18707, "trades": 23393, "taker_buy_volume": 7866630.46, "taker_buy_quote": 3447163.73267}, {"ts": 1767714120000, "open": 0.437, "high": 0.44, "low": 0.427, "close": 0.438, "volume": 3848612.75, "quote_volume": 1676090.16019, "trades": 8309, "taker_buy_volume": 1893524.82, "taker_buy_quote": 824967.69857}, {"ts": 1767714180000, "open": 0.438, "high": 0.438, "low": 0.43, "close": 0.437, "volume": 1383684.44, "quote_volume": 601211.02323, "trades": 2786, "taker_buy_volume": 605388.24, "taker_buy_quote": 263357.60141}, {"ts": 1767714240000, "open": 0.437, "high": 0.438, "low": 0.435, "close": 0.437, "volume": 508176.89, "quote_volume": 221714.00425, "trades": 964, "taker_buy_volume": 287818.76, "taker_buy_quote": 125604.36508}, {"ts": 1767714300000, "open": 0.437, "high": 0.438, "low": 0.434, "close": 0.434, "volume": 690983.51, "quote_volume": 301068.38218, "trades": 928, "taker_buy_volume": 341196.34, "taker_buy_quote": 148774.31067}, {"ts": 1767714360000, "open": 0.433, "high": 0.445, "low": 0.433, "close": 0.442, "volume": 1485629.56, "quote_volume": 653481.81744, "trades": 2293, "taker_buy_volume": 856654.45, "taker_buy_quote": 376617.77626}, {"ts": 1767714420000, "open": 0.442, "high": 0.445, "low": 0.44, "close": 0.44, "volume": 696976.93, "quote_volume": 308553.93716, "trades": 982, "taker_buy_volume": 408808.44, "taker_buy_quote": 181112.30183}, {"ts": 1767714480000, "open": 0.441, "high": 0.442, "low": 0.437, "close": 0.438, "volume": 439103.11, "quote_volume": 192927.87432, "trades": 734, "taker_buy_volume": 154483.63, "taker_buy_quote": 67861.72013}, {"ts": 1767714540000, "open": 0.438, "high": 0.439, "low": 0.436, "close": 0.438, "volume": 315001.05, "quote_volume": 137892.51837, "trades": 457, "taker_buy_volume": 184478.99, "taker_buy_quote": 80779.06474}, {"ts": 1767714600000, "open": 0.437, "high": 0.437, "low": 0.435, "close": 0.436, "volume": 425610.1, "quote_volume": 185649.7884, "trades": 499, "taker_buy_volume": 157330.41, "taker_buy_quote": 68598.43666}, {"ts": 1767714660000, "open": 0.436, "high": 0.438, "low": 0.433, "close": 0.434, "volume": 743905.11, "quote_volume": 323853.53439, "trades": 711, "taker_buy_volume": 283224.26, "taker_buy_quote": 123380.80802}, {"ts": 1767714720000, "open": 0.434, "high": 0.435, "low": 0.432, "close": 0.433, "volume": 479722.84, "quote_volume": 207858.99605, "trades": 778, "taker_buy_volume": 198457.94, "taker_buy_quote": 86031.41777}, {"ts": 1767714780000, "open": 0.433, "high": 0.434, "low": 0.431, "close": 0.434, "volume": 312666.8, "quote_volume": 135252.50611, "trades": 656, "taker_buy_volume": 155662.94, "taker_buy_quote": 67363.35275}, {"ts": 1767714840000, "open": 0.434, "high": 0.435, "low": 0.426, "close": 0.43, "volume": 998288.86, "quote_volume": 428932.20295, "trades": 1759, "taker_buy_volume": 345994.82, "taker_buy_quote": 148691.73299}, {"ts": 1767714900000, "open": 0.43, "high": 0.431, "low": 0.428, "close": 0.428, "volume": 372875.67, "quote_volume": 159986.15247, "trades": 743, "taker_buy_volume": 176717.39, "taker_buy_quote": 75847.15308}, {"ts": 1767714960000, "open": 0.428, "high": 0.43, "low": 0.427, "close": 0.429, "volume": 195758.91, "quote_volume": 83909.79047, "trades": 439, "taker_buy_volume": 121313.71, "taker_buy_quote": 52002.86144}, {"ts": 1767715020000, "open": 0.428, "high": 0.432, "low": 0.428, "close": 0.432, "volume": 323414.27, "quote_volume": 139564.88098, "trades": 433, "taker_buy_volume": 79010.5, "taker_buy_quote": 34068.96905}, {"ts": 1767715080000, "open": 0.432, "high": 0.433, "low": 0.43, "close": 0.432, "volume": 203943.02, "quote_volume": 87959.90797, "trades": 442, "taker_buy_volume": 113663.58, "taker_buy_quote": 49011.16378}, {"ts": 1767715140000, "open": 0.432, "high": 0.435, "low": 0.432, "close": 0.434, "volume": 270992.64, "quote_volume": 117603.99656, "trades": 494, "taker_buy_volume": 143045.5, "taker_buy_quote": 62079.48979}, {"ts": 1767715200000, "open": 0.434, "high": 0.434, "low": 0.431, "close": 0.434, "volume": 299969.27, "quote_volume": 129744.25644, "trades": 597, "taker_buy_volume": 179170.1, "taker_buy_quote": 77501.88929}, {"ts": 1767715260000, "open": 0.433, "high": 0.435, "low": 0.433, "close": 0.434, "volume": 171598.51, "quote_volume": 74423.69621, "trades": 402, "taker_buy_volume": 88988.95, "taker_buy_quote": 38612.60026}, {"ts": 1767715320000, "open": 0.433, "high": 0.434, "low": 0.43, "close": 0.431, "volume": 212145.02, "quote_volume": 91624.96952, "trades": 509, "taker_buy_volume": 86553.91, "taker_buy_quote": 37383.0171}, {"ts": 1767715380000, "open": 0.432, "high": 0.433, "low": 0.43, "close": 0.431, "volume": 196366.36, "quote_volume": 84698.65547, "trades": 355, "taker_buy_volume": 73170.4, "taker_buy_quote": 31590.04455}, {"ts": 1767715440000, "open": 0.431, "high": 0.432, "low": 0.43, "close": 0.431, "volume": 131631.89, "quote_volume": 56663.52522, "trades": 236, "taker_buy_volume": 39776.47, "taker_buy_quote": 17145.69344}, {"ts": 1767715500000, "open": 0.431, "high": 0.431, "low": 0.43, "close": 0.43, "volume": 266147.13, "quote_volume": 114579.02496, "trades": 232, "taker_buy_volume": 112928.26, "taker_buy_quote": 48655.70298}, {"ts": 1767715560000, "open": 0.431, "high": 0.433, "low": 0.428, "close": 0.428, "volume": 187707.45, "quote_volume": 80781.61003, "trades": 648, "taker_buy_volume": 76317.95, "taker_buy_quote": 32884.02006}, {"ts": 1767715620000, "open": 0.429, "high": 0.43, "low": 0.424, "close": 0.426, "volume": 685475.79, "quote_volume": 292292.15653, "trades": 1101, "taker_buy_volume": 257661.39, "taker_buy_quote": 109861.83052}, {"ts": 1767715680000, "open": 0.426, "high": 0.428, "low": 0.422, "close": 0.425, "volume": 970752.82, "quote_volume": 412536.70975, "trades": 1629, "taker_buy_volume": 340744.37, "taker_buy_quote": 145013.26585}, {"ts": 1767715740000, "open": 0.424, "high": 0.426, "low": 0.423, "close": 0.423, "volume": 416515.84, "quote_volume": 176582.05674, "trades": 485, "taker_buy_volume": 154905.41, "taker_buy_quote": 65742.24146}, {"ts": 1767715800000, "open": 0.423, "high": 0.424, "low": 0.421, "close": 0.422, "volume": 279343.28, "quote_volume": 118115.7413, "trades": 806, "taker_buy_volume": 150237.44, "taker_buy_quote": 63548.90194}, {"ts": 1767715860000, "open": 0.422, "high": 0.424, "low": 0.422, "close": 0.423, "volume": 119682.62, "quote_volume": 50570.46218, "trades": 510, "taker_buy_volume": 81128.96, "taker_buy_quote": 34280.02223}, {"ts": 1767715920000, "open": 0.423, "high": 0.425, "low": 0.423, "close": 0.425, "volume": 112460.78, "quote_volume": 47654.49931, "trades": 296, "taker_buy_volume": 56445.72, "taker_buy_quote": 23939.89586}, {"ts": 1767715980000, "open": 0.424, "high": 0.426, "low": 0.424, "close": 0.425, "volume": 79820.87, "quote_volume": 33905.5226, "trades": 168, "taker_buy_volume": 53599.36, "taker_buy_quote": 22772.97378}, {"ts": 1767716040000, "open": 0.425, "high": 0.425, "low": 0.424, "close": 0.424, "volume": 4439.22, "quote_volume": 1882.60467, "trades": 14, "taker_buy_volume": 375.39, "taker_buy_quote": 159.54075}, {"ts": 1767716100000, "open": 0.425, "high": 0.425, "low": 0.422, "close": 0.423, "volume": 128965.16, "quote_volume": 54668.56387, "trades": 292, "taker_buy_volume": 62122.92, "taker_buy_quote": 26338.42165}, {"ts": 1767716160000, "open": 0.423, "high": 0.423, "low": 0.418, "close": 0.419, "volume": 408520.46, "quote_volume": 171496.71504, "trades": 642, "taker_buy_volume": 166764.05, "taker_buy_quote": 69938.20619}, {"ts": 1767716220000, "open": 0.418, "high": 0.422, "low": 0.418, "close": 0.419, "volume": 276845.48, "quote_volume": 116017.08716, "trades": 379, "taker_buy_volume": 162605.31, "taker_buy_quote": 68124.71736}, {"ts": 1767716280000, "open": 0.42, "high": 0.421, "low": 0.418, "close": 0.418, "volume": 224316.58, "quote_volume": 94227.99143, "trades": 476, "taker_buy_volume": 106599.69, "taker_buy_quote": 44794.78902}, {"ts": 1767716340000, "open": 0.419, "high": 0.421, "low": 0.418, "close": 0.421, "volume": 170194.7, "quote_volume": 71481.05305, "trades": 305, "taker_buy_volume": 94865.98, "taker_buy_quote": 39830.50141}, {"ts": 1767716400000, "open": 0.42, "high": 0.421, "low": 0.419, "close": 0.421, "volume": 424423.76, "quote_volume": 178230.27094, "trades": 459, "taker_buy_volume": 283078.96, "taker_buy_quote": 118874.20513}, {"ts": 1767716460000, "open": 0.42, "high": 0.421, "low": 0.419, "close": 0.419, "volume": 137260.07, "quote_volume": 57578.52747, "trades": 257, "taker_buy_volume": 27859.6, "taker_buy_quote": 11700.23742}, {"ts": 1767716520000, "open": 0.42, "high": 0.421, "low": 0.418, "close": 0.42, "volume": 236422.1, "quote_volume": 99240.33603, "trades": 200, "taker_buy_volume": 61593.45, "taker_buy_quote": 25855.32336}, {"ts": 1767716580000, "open": 0.42, "high": 0.423, "low": 0.419, "close": 0.421, "volume": 151619.87, "quote_volume": 63868.81172, "trades": 379, "taker_buy_volume": 91153.14, "taker_buy_quote": 38408.21721}, {"ts": 1767716640000, "open": 0.421, "high": 0.422, "low": 0.42, "close": 0.42, "volume": 71218.68, "quote_volume": 30039.79813, "trades": 167, "taker_buy_volume": 32428.71, "taker_buy_quote": 13682.13331}, {"ts": 1767716700000, "open": 0.42, "high": 0.422, "low": 0.419, "close": 0.421, "volume": 92877.88, "quote_volume": 39028.04296, "trades": 215, "taker_buy_volume": 18820.23, "taker_buy_quote": 7918.83271}, {"ts": 1767716760000, "open": 0.42, "high": 0.421, "low": 0.418, "close": 0.42, "volume": 136046.15, "quote_volume": 57109.49917, "trades": 274, "taker_buy_volume": 83381.55, "taker_buy_quote": 34995.56797}, {"ts": 1767716820000, "open": 0.419, "high": 0.422, "low": 0.419, "close": 0.422, "volume": 101740.06, "quote_volume": 42778.28744, "trades": 261, "taker_buy_volume": 65081.49, "taker_buy_quote": 27369.31775}, {"ts": 1767716880000, "open": 0.421, "high": 0.422, "low": 0.42, "close": 0.421, "volume": 53921.69, "quote_volume": 22702.98649, "trades": 195, "taker_buy_volume": 19541.72, "taker_buy_quote": 8229.27916}, {"ts": 1767716940000, "open": 0.422, "high": 0.422, "low": 0.42, "close": 0.42, "volume": 54305.27, "quote_volume": 22837.31295, "trades": 129, "taker_buy_volume": 11357.77, "taker_buy_quote": 4777.16416}, {"ts": 1767717000000, "open": 0.421, "high": 0.424, "low": 0.42, "close": 0.424, "volume": 64108.43, "quote_volume": 27037.28444, "trades": 310, "taker_buy_volume": 46120.77, "taker_buy_quote": 19453.71874}, {"ts": 1767717060000, "open": 0.424, "high": 0.428, "low": 0.422, "close": 0.426, "volume": 583786.67, "quote_volume": 248533.24534, "trades": 891, "taker_buy_volume": 384477.81, "taker_buy_quote": 163768.00079}, {"ts": 1767717120000, "open": 0.427, "high": 0.428, "low": 0.425, "close": 0.426, "volume": 216883.39, "quote_volume": 92500.83476, "trades": 425, "taker_buy_volume": 90651.91, "taker_buy_quote": 38686.85664}, {"ts": 1767717180000, "open": 0.425, "high": 0.427, "low": 0.425, "close": 0.425, "volume": 80331.07, "quote_volume": 34217.03813, "trades": 198, "taker_buy_volume": 33037.94, "taker_buy_quote": 14074.64252}, {"ts": 1767717240000, "open": 0.425, "high": 0.426, "low": 0.424, "close": 0.426, "volume": 54801.01, "quote_volume": 23290.3771, "trades": 106, "taker_buy_volume": 23677.93, "taker_buy_quote": 10064.21383}, {"ts": 1767717300000, "open": 0.426, "high": 0.427, "low": 0.425, "close": 0.425, "volume": 199653.99, "quote_volume": 85041.54731, "trades": 388, "taker_buy_volume": 134407.28, "taker_buy_quote": 57254.54717}, {"ts": 1767717360000, "open": 0.426, "high": 0.429, "low": 0.426, "close": 0.427, "volume": 200534.49, "quote_volume": 85737.1186, "trades": 490, "taker_buy_volume": 134108.75, "taker_buy_quote": 57329.1128}, {"ts": 1767717420000, "open": 0.428, "high": 0.428, "low": 0.426, "close": 0.427, "volume": 208616.19, "quote_volume": 89052.49973, "trades": 262, "taker_buy_volume": 55521.4, "taker_buy_quote": 23704.7169}, {"ts": 1767717480000, "open": 0.427, "high": 0.427, "low": 0.425, "close": 0.425, "volume": 114540.87, "quote_volume": 48750.97057, "trades": 229, "taker_buy_volume": 74058.74, "taker_buy_quote": 31528.36715}, {"ts": 1767717540000, "open": 0.425, "high": 0.427, "low": 0.425, "close": 0.425, "volume": 63091.95, "quote_volume": 26875.9821, "trades": 191, "taker_buy_volume": 18978.16, "taker_buy_quote": 8085.9798}, {"ts": 1767717600000, "open": 0.425, "high": 0.426, "low": 0.424, "close": 0.425, "volume": 163166.67, "quote_volume": 69391.1476, "trades": 433, "taker_buy_volume": 97081.13, "taker_buy_quote": 41290.53107}, {"ts": 1767717660000, "open": 0.425, "high": 0.426, "low": 0.424, "close": 0.425, "volume": 118665.81, "quote_volume": 50416.79207, "trades": 269, "taker_buy_volume": 74999.33, "taker_buy_quote": 31862.6892}, {"ts": 1767717720000, "open": 0.424, "high": 0.427, "low": 0.424, "close": 0.427, "volume": 112090.87, "quote_volume": 47670.14454, "trades": 261, "taker_buy_volume": 54300.7, "taker_buy_quote": 23098.6483}, {"ts": 1767717780000, "open": 0.427, "high": 0.428, "low": 0.424, "close": 0.424, "volume": 244204.36, "quote_volume": 104186.13404, "trades": 343, "taker_buy_volume": 172729.01, "taker_buy_quote": 73742.32547}, {"ts": 1767717840000, "open": 0.425, "high": 0.426, "low": 0.423, "close": 0.425, "volume": 263924.58, "quote_volume": 112112.45774, "trades": 651, "taker_buy_volume": 97243.04, "taker_buy_quote": 41315.21082}, {"ts": 1767717900000, "open": 0.425, "high": 0.425, "low": 0.424, "close": 0.424, "volume": 67662.14, "quote_volume": 28690.55438, "trades": 281, "taker_buy_volume": 44077.43, "taker_buy_quote": 18689.16595}, {"ts": 1767717960000, "open": 0.424, "high": 0.426, "low": 0.424, "close": 0.426, "volume": 83411.98, "quote_volume": 35462.21911, "trades": 251, "taker_buy_volume": 49604.35, "taker_buy_quote": 21073.86033}, {"ts": 1767718020000, "open": 0.425, "high": 0.428, "low": 0.425, "close": 0.425, "volume": 114829.73, "quote_volume": 48968.08888, "trades": 303, "taker_buy_volume": 74007.84, "taker_buy_quote": 31561.34152}, {"ts": 1767718080000, "open": 0.426, "high": 0.428, "low": 0.426, "close": 0.427, "volume": 50530.06, "quote_volume": 21572.07833, "trades": 234, "taker_buy_volume": 21014.13, "taker_buy_quote": 8971.79516}, {"ts": 1767718140000, "open": 0.427, "high": 0.429, "low": 0.427, "close": 0.428, "volume": 157472.99, "quote_volume": 67405.51153, "trades": 358, "taker_buy_volume": 71151.75, "taker_buy_quote": 30464.37644}, {"ts": 1767718200000, "open": 0.427, "high": 0.429, "low": 0.427, "close": 0.428, "volume": 65592.89, "quote_volume": 28075.27168, "trades": 161, "taker_buy_volume": 31802.32, "taker_buy_quote": 13613.53054}, {"ts": 1767718260000, "open": 0.429, "high": 0.43, "low": 0.427, "close": 0.429, "volume": 211613.12, "quote_volume": 90773.68836, "trades": 345, "taker_buy_volume": 83631.92, "taker_buy_quote": 35878.70526}, {"ts": 1767718320000, "open": 0.429, "high": 0.429, "low": 0.427, "close": 0.428, "volume": 177406.25, "quote_volume": 75793.52199, "trades": 437, "taker_buy_volume": 76082.65, "taker_buy_quote": 32514.22371}, {"ts": 1767718380000, "open": 0.428, "high": 0.43, "low": 0.428, "close": 0.43, "volume": 126503.44, "quote_volume": 54266.54968, "trades": 312, "taker_buy_volume": 84669.68, "taker_buy_quote": 36337.28876}, {"ts": 1767718440000, "open": 0.429, "high": 0.43, "low": 0.429, "close": 0.43, "volume": 52118.06, "quote_volume": 22408.38731, "trades": 152, "taker_buy_volume": 27744.1, "taker_buy_quote": 11929.963}, {"ts": 1767718500000, "open": 0.43, "high": 0.43, "low": 0.427, "close": 0.429, "volume": 184865.72, "quote_volume": 79247.93349, "trades": 507, "taker_buy_volume": 98698.08, "taker_buy_quote": 42326.14582}, {"ts": 1767718560000, "open": 0.429, "high": 0.433, "low": 0.429, "close": 0.432, "volume": 221345.03, "quote_volume": 95573.50875, "trades": 515, "taker_buy_volume": 115852.72, "taker_buy_quote": 50022.85416}, {"ts": 1767718620000, "open": 0.432, "high": 0.432, "low": 0.43, "close": 0.432, "volume": 47026.76, "quote_volume": 20276.49359, "trades": 76, "taker_buy_volume": 12008.26, "taker_buy_quote": 5186.93656}, {"ts": 1767718680000, "open": 0.431, "high": 0.433, "low": 0.431, "close": 0.433, "volume": 85254.28, "quote_volume": 36901.86547, "trades": 217, "taker_buy_volume": 47706.12, "taker_buy_quote": 20645.71325}, {"ts": 1767718740000, "open": 0.433, "high": 0.436, "low": 0.433, "close": 0.435, "volume": 249949.09, "quote_volume": 108495.73245, "trades": 416, "taker_buy_volume": 154180.94, "taker_buy_quote": 66945.83743}, {"ts": 1767718800000, "open": 0.435, "high": 0.436, "low": 0.432, "close": 0.433, "volume": 115925.61, "quote_volume": 50337.20348, "trades": 311, "taker_buy_volume": 62431.57, "taker_buy_quote": 27124.6346}, {"ts": 1767718860000, "open": 0.432, "high": 0.434, "low": 0.431, "close": 0.433, "volume": 200809.88, "quote_volume": 86802.62164, "trades": 533, "taker_buy_volume": 80790.64, "taker_buy_quote": 34934.58452}, {"ts": 1767718920000, "open": 0.432, "high": 0.435, "low": 0.432, "close": 0.434, "volume": 283745.95, "quote_volume": 123106.49913, "trades": 602, "taker_buy_volume": 117318.37, "taker_buy_quote": 50921.83598}, {"ts": 1767718980000, "open": 0.433, "high": 0.436, "low": 0.433, "close": 0.434, "volume": 159393.75, "quote_volume": 69312.93506, "trades": 321, "taker_buy_volume": 73529.97, "taker_buy_quote": 31989.46858}, {"ts": 1767719040000, "open": 0.433, "high": 0.435, "low": 0.433, "close": 0.434, "volume": 85427.91, "quote_volume": 37124.52299, "trades": 224, "taker_buy_volume": 36804.7, "taker_buy_quote": 15997.04534}, {"ts": 1767719100000, "open": 0.434, "high": 0.435, "low": 0.434, "close": 0.434, "volume": 48002.58, "quote_volume": 20837.21627, "trades": 123, "taker_buy_volume": 27923.04, "taker_buy_quote": 12122.69591}, {"ts": 1767719160000, "open": 0.434, "high": 0.437, "low": 0.434, "close": 0.437, "volume": 48498.84, "quote_volume": 21113.93057, "trades": 102, "taker_buy_volume": 40809.32, "taker_buy_quote": 17769.23929}, {"ts": 1767719220000, "open": 0.436, "high": 0.438, "low": 0.436, "close": 0.438, "volume": 167531.37, "quote_volume": 73208.95369, "trades": 311, "taker_buy_volume": 96374.74, "taker_buy_quote": 42116.363}, {"ts": 1767719280000, "open": 0.437, "high": 0.44, "low": 0.437, "close": 0.438, "volume": 537833.7, "quote_volume": 235930.03843, "trades": 639, "taker_buy_volume": 269784.03, "taker_buy_quote": 118400.01714}, {"ts": 1767719340000, "open": 0.439, "high": 0.439, "low": 0.437, "close": 0.437, "volume": 167248.29, "quote_volume": 73133.25029, "trades": 304, "taker_buy_volume": 86513.58, "taker_buy_quote": 37837.90476}, {"ts": 1767719400000, "open": 0.436, "high": 0.437, "low": 0.434, "close": 0.435, "volume": 302039.06, "quote_volume": 131483.47323, "trades": 568, "taker_buy_volume": 105626.87, "taker_buy_quote": 45992.3036}, {"ts": 1767719460000, "open": 0.435, "high": 0.436, "low": 0.435, "close": 0.436, "volume": 133290.3, "quote_volume": 57988.65201, "trades": 326, "taker_buy_volume": 51066.19, "taker_buy_quote": 22221.16416}, {"ts": 1767719520000, "open": 0.436, "high": 0.437, "low": 0.431, "close": 0.434, "volume": 210643.72, "quote_volume": 91354.01404, "trades": 498, "taker_buy_volume": 125367.73, "taker_buy_quote": 54390.28142}, {"ts": 1767719580000, "open": 0.434, "high": 0.434, "low": 0.432, "close": 0.432, "volume": 184665.45, "quote_volume": 79956.92133, "trades": 353, "taker_buy_volume": 64655.0, "taker_buy_quote": 27997.23133}, {"ts": 1767719640000, "open": 0.432, "high": 0.432, "low": 0.432, "close": 0.432, "volume": 46349.64, "quote_volume": 20023.04448, "trades": 106, "taker_buy_volume": 27232.01, "taker_buy_quote": 11764.22832}, {"ts": 1767719700000, "open": 0.432, "high": 0.433, "low": 0.43, "close": 0.431, "volume": 234514.18, "quote_volume": 101057.30573, "trades": 450, "taker_buy_volume": 90087.23, "taker_buy_quote": 38862.70908}, {"ts": 1767719760000, "open": 0.432, "high": 0.433, "low": 0.431, "close": 0.431, "volume": 133732.85, "quote_volume": 57689.8123, "trades": 263, "taker_buy_volume": 82142.08, "taker_buy_quote": 35438.39757}, {"ts": 1767719820000, "open": 0.431, "high": 0.431, "low": 0.429, "close": 0.431, "volume": 98985.72, "quote_volume": 42626.92007, "trades": 226, "taker_buy_volume": 48175.09, "taker_buy_quote": 20746.10037}, {"ts": 1767719880000, "open": 0.431, "high": 0.432, "low": 0.429, "close": 0.431, "volume": 109936.84, "quote_volume": 47297.33547, "trades": 261, "taker_buy_volume": 44481.18, "taker_buy_quote": 19131.01226}, {"ts": 1767719940000, "open": 0.43, "high": 0.431, "low": 0.429, "close": 0.43, "volume": 44832.56, "quote_volume": 19276.71029, "trades": 106, "taker_buy_volume": 19166.72, "taker_buy_quote": 8242.2708}, {"ts": 1767720000000, "open": 0.43, "high": 0.432, "low": 0.429, "close": 0.432, "volume": 201744.6, "quote_volume": 86755.27824, "trades": 125, "taker_buy_volume": 147787.08, "taker_buy_quote": 63553.69768}, {"ts": 1767720060000, "open": 0.431, "high": 0.432, "low": 0.431, "close": 0.432, "volume": 90118.75, "quote_volume": 38931.0877, "trades": 181, "taker_buy_volume": 39790.16, "taker_buy_quote": 17189.34912}, {"ts": 1767720120000, "open": 0.432, "high": 0.434, "low": 0.432, "close": 0.433, "volume": 41026.58, "quote_volume": 17741.31624, "trades": 127, "taker_buy_volume": 19976.74, "taker_buy_quote": 8643.49025}, {"ts": 1767720180000, "open": 0.433, "high": 0.434, "low": 0.432, "close": 0.433, "volume": 48945.36, "quote_volume": 21191.64016, "trades": 121, "taker_buy_volume": 12963.09, "taker_buy_quote": 5613.02211}, {"ts": 1767720240000, "open": 0.433, "high": 0.434, "low": 0.432, "close": 0.433, "volume": 9050.8, "quote_volume": 3918.90794, "trades": 80, "taker_buy_volume": 4571.58, "taker_buy_quote": 1979.61014}, {"ts": 1767720300000, "open": 0.433, "high": 0.434, "low": 0.432, "close": 0.432, "volume": 35430.87, "quote_volume": 15340.00417, "trades": 164, "taker_buy_volume": 17126.59, "taker_buy_quote": 7415.86397}, {"ts": 1767720360000, "open": 0.432, "high": 0.433, "low": 0.432, "close": 0.433, "volume": 2416.44, "quote_volume": 1043.91942, "trades": 9, "taker_buy_volume": 17.34, "taker_buy_quote": 7.50822}, {"ts": 1767720420000, "open": 0.433, "high": 0.437, "low": 0.432, "close": 0.436, "volume": 388955.53, "quote_volume": 169251.93498, "trades": 562, "taker_buy_volume": 253044.72, "taker_buy_quote": 110085.38585}, {"ts": 1767720480000, "open": 0.436, "high": 0.437, "low": 0.435, "close": 0.437, "volume": 191206.48, "quote_volume": 83397.92294, "trades": 302, "taker_buy_volume": 84690.73, "taker_buy_quote": 36950.39524}, {"ts": 1767720540000, "open": 0.437, "high": 0.439, "low": 0.436, "close": 0.437, "volume": 212437.53, "quote_volume": 93030.32598, "trades": 401, "taker_buy_volume": 101220.72, "taker_buy_quote": 44335.19936}, {"ts": 1767720600000, "open": 0.436, "high": 0.437, "low": 0.436, "close": 0.436, "volume": 12457.45, "quote_volume": 5437.40618, "trades": 28, "taker_buy_volume": 5957.98, "taker_buy_quote": 2603.63726}, {"ts": 1767720660000, "open": 0.436, "high": 0.437, "low": 0.435, "close": 0.436, "volume": 109279.5, "quote_volume": 47650.31976, "trades": 186, "taker_buy_volume": 41845.22, "taker_buy_quote": 18249.17368}, {"ts": 1767720720000, "open": 0.435, "high": 0.437, "low": 0.435, "close": 0.436, "volume": 299848.94, "quote_volume": 130721.37929, "trades": 414, "taker_buy_volume": 132331.84, "taker_buy_quote": 57700.22384}, {"ts": 1767720780000, "open": 0.436, "high": 0.438, "low": 0.436, "close": 0.437, "volume": 121846.6, "quote_volume": 53153.49187, "trades": 218, "taker_buy_volume": 60750.68, "taker_buy_quote": 26504.03712}, {"ts": 1767720840000, "open": 0.437, "high": 0.439, "low": 0.436, "close": 0.438, "volume": 198542.8, "quote_volume": 86931.19316, "trades": 202, "taker_buy_volume": 173383.2, "taker_buy_quote": 75914.92038}, {"ts": 1767720900000, "open": 0.437, "high": 0.439, "low": 0.437, "close": 0.437, "volume": 116150.73, "quote_volume": 50845.10655, "trades": 214, "taker_buy_volume": 76571.63, "taker_buy_quote": 33530.73624}, {"ts": 1767720960000, "open": 0.436, "high": 0.437, "low": 0.435, "close": 0.435, "volume": 22478.73, "quote_volume": 9818.30518, "trades": 50, "taker_buy_volume": 19116.11, "taker_buy_quote": 8353.49353}, {"ts": 1767721020000, "open": 0.436, "high": 0.438, "low": 0.435, "close": 0.438, "volume": 85166.18, "quote_volume": 37209.72209, "trades": 312, "taker_buy_volume": 70367.29, "taker_buy_quote": 30751.12212}, {"ts": 1767721080000, "open": 0.437, "high": 0.44, "low": 0.437, "close": 0.439, "volume": 182439.71, "quote_volume": 79989.41593, "trades": 391, "taker_buy_volume": 101622.15, "taker_buy_quote": 44582.75744}, {"ts": 1767721140000, "open": 0.439, "high": 0.439, "low": 0.438, "close": 0.439, "volume": 29848.81, "quote_volume": 13094.03553, "trades": 72, "taker_buy_volume": 13250.18, "taker_buy_quote": 5816.82902}, {"ts": 1767721200000, "open": 0.438, "high": 0.439, "low": 0.434, "close": 0.434, "volume": 316526.28, "quote_volume": 137954.44871, "trades": 668, "taker_buy_volume": 126969.89, "taker_buy_quote": 55350.02528}, {"ts": 1767721260000, "open": 0.434, "high": 0.436, "low": 0.431, "close": 0.433, "volume": 893592.85, "quote_volume": 386765.02701, "trades": 1191, "taker_buy_volume": 425990.61, "taker_buy_quote": 184291.57152}, {"ts": 1767721320000, "open": 0.432, "high": 0.434, "low": 0.431, "close": 0.431, "volume": 236278.53, "quote_volume": 102132.63049, "trades": 400, "taker_buy_volume": 96065.12, "taker_buy_quote": 41540.85367}, {"ts": 1767721380000, "open": 0.432, "high": 0.433, "low": 0.431, "close": 0.432, "volume": 95489.11, "quote_volume": 41295.0207, "trades": 200, "taker_buy_volume": 40576.49, "taker_buy_quote": 17550.59294}, {"ts": 1767721440000, "open": 0.433, "high": 0.433, "low": 0.432, "close": 0.432, "volume": 31380.63, "quote_volume": 13586.30234, "trades": 57, "taker_buy_volume": 27706.42, "taker_buy_quote": 11996.87986}, {"ts": 1767721500000, "open": 0.432, "high": 0.433, "low": 0.431, "close": 0.432, "volume": 72492.66, "quote_volume": 31316.73478, "trades": 242, "taker_buy_volume": 37133.93, "taker_buy_quote": 16042.06113}, {"ts": 1767721560000, "open": 0.433, "high": 0.433, "low": 0.432, "close": 0.432, "volume": 12470.62, "quote_volume": 5399.70876, "trades": 69, "taker_buy_volume": 3845.44, "taker_buy_quote": 1665.07552}, {"ts": 1767721620000, "open": 0.432, "high": 0.433, "low": 0.43, "close": 0.431, "volume": 54127.83, "quote_volume": 23356.99392, "trades": 132, "taker_buy_volume": 7557.53, "taker_buy_quote": 3271.32552}, {"ts": 1767721680000, "open": 0.431, "high": 0.432, "low": 0.429, "close": 0.431, "volume": 179954.75, "quote_volume": 77422.36208, "trades": 397, "taker_buy_volume": 91033.96, "taker_buy_quote": 39163.7253}, {"ts": 1767721740000, "open": 0.432, "high": 0.433, "low": 0.428, "close": 0.429, "volume": 185325.48, "quote_volume": 79760.73832, "trades": 483, "taker_buy_volume": 78304.94, "taker_buy_quote": 33731.71715}, {"ts": 1767721800000, "open": 0.429, "high": 0.432, "low": 0.429, "close": 0.431, "volume": 66739.77, "quote_volume": 28714.65887, "trades": 221, "taker_buy_volume": 48877.46, "taker_buy_quote": 21035.55513}, {"ts": 1767721860000, "open": 0.432, "high": 0.433, "low": 0.43, "close": 0.431, "volume": 93637.95, "quote_volume": 40426.85564, "trades": 208, "taker_buy_volume": 19329.03, "taker_buy_quote": 8362.06909}, {"ts": 1767721920000, "open": 0.43, "high": 0.431, "low": 0.429, "close": 0.43, "volume": 82493.21, "quote_volume": 35467.10937, "trades": 265, "taker_buy_volume": 29412.38, "taker_buy_quote": 12647.34308}, {"ts": 1767721980000, "open": 0.43, "high": 0.431, "low": 0.43, "close": 0.43, "volume": 85407.32, "quote_volume": 36728.95408, "trades": 252, "taker_buy_volume": 44441.97, "taker_buy_quote": 19113.85358}, {"ts": 1767722040000, "open": 0.43, "high": 0.43, "low": 0.429, "close": 0.429, "volume": 90554.29, "quote_volume": 38934.54313, "trades": 117, "taker_buy_volume": 57750.68, "taker_buy_quote": 24832.7924}, {"ts": 1767722100000, "open": 0.429, "high": 0.43, "low": 0.428, "close": 0.428, "volume": 32833.35, "quote_volume": 14077.06493, "trades": 89, "taker_buy_volume": 3017.2, "taker_buy_quote": 1294.60781}, {"ts": 1767722160000, "open": 0.428, "high": 0.428, "low": 0.424, "close": 0.425, "volume": 306552.99, "quote_volume": 130478.09902, "trades": 593, "taker_buy_volume": 98861.08, "taker_buy_quote": 42115.58084}, {"ts": 1767722220000, "open": 0.425, "high": 0.427, "low": 0.424, "close": 0.427, "volume": 271641.18, "quote_volume": 115465.52005, "trades": 446, "taker_buy_volume": 110935.03, "taker_buy_quote": 47194.89644}, {"ts": 1767722280000, "open": 0.427, "high": 0.429, "low": 0.427, "close": 0.428, "volume": 266715.35, "quote_volume": 114299.96023, "trades": 400, "taker_buy_volume": 191028.07, "taker_buy_quote": 81896.37501}, {"ts": 1767722340000, "open": 0.428, "high": 0.428, "low": 0.427, "close": 0.427, "volume": 104635.99, "quote_volume": 44689.26253, "trades": 136, "taker_buy_volume": 22168.72, "taker_buy_quote": 9469.6278}, {"ts": 1767722400000, "open": 0.427, "high": 0.428, "low": 0.426, "close": 0.428, "volume": 160675.25, "quote_volume": 68580.26319, "trades": 316, "taker_buy_volume": 60001.14, "taker_buy_quote": 25630.1311}, {"ts": 1767722460000, "open": 0.427, "high": 0.43, "low": 0.425, "close": 0.428, "volume": 208244.14, "quote_volume": 89064.57001, "trades": 344, "taker_buy_volume": 111398.49, "taker_buy_quote": 47711.60708}, {"ts": 1767722520000, "open": 0.428, "high": 0.429, "low": 0.426, "close": 0.428, "volume": 174823.78, "quote_volume": 74809.56465, "trades": 610, "taker_buy_volume": 95762.26, "taker_buy_quote": 40977.30829}, {"ts": 1767722580000, "open": 0.429, "high": 0.432, "low": 0.428, "close": 0.431, "volume": 212221.57, "quote_volume": 91290.66256, "trades": 397, "taker_buy_volume": 140924.02, "taker_buy_quote": 60621.30067}, {"ts": 1767722640000, "open": 0.43, "high": 0.431, "low": 0.429, "close": 0.431, "volume": 187367.71, "quote_volume": 80641.74994, "trades": 339, "taker_buy_volume": 99797.21, "taker_buy_quote": 42953.51481}, {"ts": 1767722700000, "open": 0.431, "high": 0.432, "low": 0.429, "close": 0.432, "volume": 151682.71, "quote_volume": 65298.43362, "trades": 319, "taker_buy_volume": 69005.54, "taker_buy_quote": 29721.22338}, {"ts": 1767722760000, "open": 0.432, "high": 0.433, "low": 0.431, "close": 0.432, "volume": 146267.28, "quote_volume": 63179.2315, "trades": 253, "taker_buy_volume": 82939.65, "taker_buy_quote": 35831.9308}, {"ts": 1767722820000, "open": 0.432, "high": 0.433, "low": 0.431, "close": 0.431, "volume": 64604.99, "quote_volume": 27908.77251, "trades": 101, "taker_buy_volume": 43462.35, "taker_buy_quote": 18776.90848}, {"ts": 1767722880000, "open": 0.432, "high": 0.433, "low": 0.431, "close": 0.431, "volume": 54763.79, "quote_volume": 23607.06177, "trades": 164, "taker_buy_volume": 24131.58, "taker_buy_quote": 10404.1483}, {"ts": 1767722940000, "open": 0.431, "high": 0.431, "low": 0.428, "close": 0.43, "volume": 124511.76, "quote_volume": 53465.06931, "trades": 207, "taker_buy_volume": 62038.74, "taker_buy_quote": 26631.01725}, {"ts": 1767723000000, "open": 0.43, "high": 0.43, "low": 0.429, "close": 0.43, "volume": 27391.21, "quote_volume": 11778.1964, "trades": 49, "taker_buy_volume": 9117.13, "taker_buy_quote": 3920.3659}, {"ts": 1767723060000, "open": 0.43, "high": 0.43, "low": 0.43, "close": 0.43, "volume": 74288.95, "quote_volume": 31944.2485, "trades": 284, "taker_buy_volume": 41610.92, "taker_buy_quote": 17892.6956}, {"ts": 1767723120000, "open": 0.43, "high": 0.43, "low": 0.428, "close": 0.429, "volume": 68053.12, "quote_volume": 29214.00255, "trades": 141, "taker_buy_volume": 17874.41, "taker_buy_quote": 7676.73809}, {"ts": 1767723180000, "open": 0.429, "high": 0.429, "low": 0.429, "close": 0.429, "volume": 17615.93, "quote_volume": 7557.23397, "trades": 76, "taker_buy_volume": 14546.42, "taker_buy_quote": 6240.41418}, {"ts": 1767723240000, "open": 0.429, "high": 0.43, "low": 0.429, "close": 0.43, "volume": 30307.07, "quote_volume": 13008.47182, "trades": 69, "taker_buy_volume": 20566.59, "taker_buy_quote": 8828.29}, {"ts": 1767723300000, "open": 0.429, "high": 0.429, "low": 0.428, "close": 0.429, "volume": 13824.78, "quote_volume": 5929.01678, "trades": 33, "taker_buy_volume": 502.79, "taker_buy_quote": 215.69691}, {"ts": 1767723360000, "open": 0.428, "high": 0.428, "low": 0.428, "close": 0.428, "volume": 1453.06, "quote_volume": 621.90968, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767723420000, "open": 0.428, "high": 0.429, "low": 0.428, "close": 0.429, "volume": 92115.62, "quote_volume": 39472.20124, "trades": 202, "taker_buy_volume": 38285.38, "taker_buy_quote": 16407.85761}, {"ts": 1767723480000, "open": 0.429, "high": 0.429, "low": 0.428, "close": 0.429, "volume": 36502.96, "quote_volume": 15654.09902, "trades": 134, "taker_buy_volume": 19644.89, "taker_buy_quote": 8427.65781}, {"ts": 1767723540000, "open": 0.428, "high": 0.428, "low": 0.427, "close": 0.428, "volume": 18235.95, "quote_volume": 7801.80625, "trades": 38, "taker_buy_volume": 2997.66, "taker_buy_quote": 1282.99848}, {"ts": 1767723600000, "open": 0.427, "high": 0.428, "low": 0.426, "close": 0.427, "volume": 28597.02, "quote_volume": 12211.6331, "trades": 104, "taker_buy_volume": 11638.13, "taker_buy_quote": 4970.3584}, {"ts": 1767723660000, "open": 0.426, "high": 0.427, "low": 0.426, "close": 0.427, "volume": 117626.1, "quote_volume": 50226.14676, "trades": 198, "taker_buy_volume": 66009.31, "taker_buy_quote": 28185.97537}, {"ts": 1767723720000, "open": 0.426, "high": 0.427, "low": 0.426, "close": 0.426, "volume": 13576.24, "quote_volume": 5784.0046, "trades": 58, "taker_buy_volume": 4815.33, "taker_buy_quote": 2051.85694}, {"ts": 1767723780000, "open": 0.426, "high": 0.428, "low": 0.426, "close": 0.428, "volume": 118055.81, "quote_volume": 50410.13175, "trades": 137, "taker_buy_volume": 79204.51, "taker_buy_quote": 33820.9286}, {"ts": 1767723840000, "open": 0.427, "high": 0.427, "low": 0.426, "close": 0.427, "volume": 11258.16, "quote_volume": 4807.07427, "trades": 29, "taker_buy_volume": 1227.25, "taker_buy_quote": 524.03575}, {"ts": 1767723900000, "open": 0.426, "high": 0.427, "low": 0.426, "close": 0.426, "volume": 74815.74, "quote_volume": 31872.64395, "trades": 88, "taker_buy_volume": 12918.13, "taker_buy_quote": 5504.26209}, {"ts": 1767723960000, "open": 0.426, "high": 0.427, "low": 0.425, "close": 0.425, "volume": 19089.92, "quote_volume": 8130.31441, "trades": 61, "taker_buy_volume": 11913.31, "taker_buy_quote": 5075.08176}, {"ts": 1767724020000, "open": 0.425, "high": 0.426, "low": 0.425, "close": 0.425, "volume": 33226.44, "quote_volume": 14149.49412, "trades": 76, "taker_buy_volume": 9566.94, "taker_buy_quote": 4075.51644}, {"ts": 1767724080000, "open": 0.425, "high": 0.43, "low": 0.425, "close": 0.43, "volume": 154363.59, "quote_volume": 66205.1278, "trades": 328, "taker_buy_volume": 138416.82, "taker_buy_quote": 59366.55484}, {"ts": 1767724140000, "open": 0.429, "high": 0.429, "low": 0.427, "close": 0.428, "volume": 113584.65, "quote_volume": 48636.44803, "trades": 266, "taker_buy_volume": 48306.97, "taker_buy_quote": 20698.16655}, {"ts": 1767724200000, "open": 0.427, "high": 0.428, "low": 0.427, "close": 0.427, "volume": 2438.32, "quote_volume": 1042.07172, "trades": 17, "taker_buy_volume": 909.08, "taker_buy_quote": 389.08624}, {"ts": 1767724260000, "open": 0.427, "high": 0.427, "low": 0.426, "close": 0.427, "volume": 94590.13, "quote_volume": 40389.97143, "trades": 153, "taker_buy_volume": 28082.97, "taker_buy_quote": 11991.42819}, {"ts": 1767724320000, "open": 0.426, "high": 0.427, "low": 0.426, "close": 0.427, "volume": 20321.64, "quote_volume": 8675.63306, "trades": 46, "taker_buy_volume": 10810.2, "taker_buy_quote": 4615.9554}, {"ts": 1767724380000, "open": 0.427, "high": 0.428, "low": 0.427, "close": 0.427, "volume": 60908.23, "quote_volume": 26007.93046, "trades": 134, "taker_buy_volume": 27909.4, "taker_buy_quote": 11917.43005}, {"ts": 1767724440000, "open": 0.427, "high": 0.428, "low": 0.426, "close": 0.427, "volume": 10075.02, "quote_volume": 4301.93375, "trades": 45, "taker_buy_volume": 7792.9, "taker_buy_quote": 3328.66872}, {"ts": 1767724500000, "open": 0.426, "high": 0.427, "low": 0.426, "close": 0.427, "volume": 11140.61, "quote_volume": 4754.69306, "trades": 16, "taker_buy_volume": 6953.2, "taker_buy_quote": 2969.0164}, {"ts": 1767724560000, "open": 0.427, "high": 0.428, "low": 0.427, "close": 0.427, "volume": 38026.47, "quote_volume": 16247.24429, "trades": 68, "taker_buy_volume": 16377.11, "taker_buy_quote": 7002.96757}, {"ts": 1767724620000, "open": 0.427, "high": 0.427, "low": 0.426, "close": 0.426, "volume": 69513.69, "quote_volume": 29649.01727, "trades": 232, "taker_buy_volume": 41181.77, "taker_buy_quote": 17562.12047}, {"ts": 1767724680000, "open": 0.426, "high": 0.427, "low": 0.426, "close": 0.426, "volume": 149.64, "quote_volume": 63.74948, "trades": 5, "taker_buy_volume": 2.84, "taker_buy_quote": 1.21268}, {"ts": 1767724740000, "open": 0.426, "high": 0.426, "low": 0.425, "close": 0.425, "volume": 52090.93, "quote_volume": 22190.66138, "trades": 99, "taker_buy_volume": 20365.56, "taker_buy_quote": 8675.72856}, {"ts": 1767724800000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 29874.78, "quote_volume": 12726.65628, "trades": 81, "taker_buy_volume": 12797.82, "taker_buy_quote": 5451.87132}, {"ts": 1767724860000, "open": 0.426, "high": 0.426, "low": 0.425, "close": 0.425, "volume": 6490.37, "quote_volume": 2764.27979, "trades": 43, "taker_buy_volume": 5872.54, "taker_buy_quote": 2501.70204}, {"ts": 1767724920000, "open": 0.425, "high": 0.427, "low": 0.425, "close": 0.426, "volume": 25457.81, "quote_volume": 10845.80163, "trades": 24, "taker_buy_volume": 25309.11, "taker_buy_quote": 10782.49165}, {"ts": 1767724980000, "open": 0.426, "high": 0.427, "low": 0.426, "close": 0.427, "volume": 1284.1, "quote_volume": 547.0716, "trades": 3, "taker_buy_volume": 45.0, "taker_buy_quote": 19.215}, {"ts": 1767725040000, "open": 0.426, "high": 0.428, "low": 0.426, "close": 0.428, "volume": 93137.03, "quote_volume": 39807.11327, "trades": 133, "taker_buy_volume": 64196.33, "taker_buy_quote": 27438.38117}, {"ts": 1767725100000, "open": 0.427, "high": 0.429, "low": 0.426, "close": 0.429, "volume": 166679.2, "quote_volume": 71388.46201, "trades": 359, "taker_buy_volume": 74651.95, "taker_buy_quote": 31998.61581}, {"ts": 1767725160000, "open": 0.429, "high": 0.43, "low": 0.428, "close": 0.429, "volume": 130809.64, "quote_volume": 56108.84597, "trades": 196, "taker_buy_volume": 69381.32, "taker_buy_quote": 29765.53139}, {"ts": 1767725220000, "open": 0.429, "high": 0.429, "low": 0.428, "close": 0.428, "volume": 36780.47, "quote_volume": 15770.86034, "trades": 84, "taker_buy_volume": 8561.29, "taker_buy_quote": 3672.79341}, {"ts": 1767725280000, "open": 0.429, "high": 0.431, "low": 0.429, "close": 0.43, "volume": 238865.45, "quote_volume": 102657.74274, "trades": 504, "taker_buy_volume": 126658.15, "taker_buy_quote": 54420.58132}, {"ts": 1767725340000, "open": 0.43, "high": 0.43, "low": 0.428, "close": 0.428, "volume": 69550.27, "quote_volume": 29839.88362, "trades": 171, "taker_buy_volume": 31711.3, "taker_buy_quote": 13607.19913}, {"ts": 1767725400000, "open": 0.429, "high": 0.43, "low": 0.428, "close": 0.429, "volume": 210554.68, "quote_volume": 90381.23511, "trades": 443, "taker_buy_volume": 93002.18, "taker_buy_quote": 39935.0708}, {"ts": 1767725460000, "open": 0.429, "high": 0.43, "low": 0.429, "close": 0.43, "volume": 26067.53, "quote_volume": 11183.32543, "trades": 63, "taker_buy_volume": 23788.03, "taker_buy_quote": 10205.41993}, {"ts": 1767725520000, "open": 0.43, "high": 0.431, "low": 0.429, "close": 0.43, "volume": 25681.12, "quote_volume": 11043.81977, "trades": 90, "taker_buy_volume": 18785.25, "taker_buy_quote": 8078.67982}, {"ts": 1767725580000, "open": 0.429, "high": 0.43, "low": 0.429, "close": 0.429, "volume": 5354.1, "quote_volume": 2297.86729, "trades": 25, "taker_buy_volume": 958.39, "taker_buy_quote": 412.1077}, {"ts": 1767725640000, "open": 0.428, "high": 0.429, "low": 0.428, "close": 0.428, "volume": 618.81, "quote_volume": 264.94842, "trades": 5, "taker_buy_volume": 97.74, "taker_buy_quote": 41.93046}, {"ts": 1767725700000, "open": 0.428, "high": 0.429, "low": 0.428, "close": 0.428, "volume": 123032.24, "quote_volume": 52717.25429, "trades": 90, "taker_buy_volume": 57066.3, "taker_buy_quote": 24481.4427}, {"ts": 1767725760000, "open": 0.428, "high": 0.429, "low": 0.428, "close": 0.429, "volume": 11508.36, "quote_volume": 4925.69851, "trades": 16, "taker_buy_volume": 120.43, "taker_buy_quote": 51.66447}, {"ts": 1767725820000, "open": 0.428, "high": 0.429, "low": 0.427, "close": 0.429, "volume": 150135.2, "quote_volume": 64257.90843, "trades": 155, "taker_buy_volume": 46955.67, "taker_buy_quote": 20097.27577}, {"ts": 1767725880000, "open": 0.428, "high": 0.428, "low": 0.428, "close": 0.428, "volume": 1964.34, "quote_volume": 840.73752, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767725940000, "open": 0.427, "high": 0.428, "low": 0.427, "close": 0.428, "volume": 21087.9, "quote_volume": 9025.60103, "trades": 54, "taker_buy_volume": 14030.25, "taker_buy_quote": 6004.947}, {"ts": 1767726000000, "open": 0.428, "high": 0.428, "low": 0.427, "close": 0.427, "volume": 15109.18, "quote_volume": 6466.13204, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767726060000, "open": 0.428, "high": 0.429, "low": 0.428, "close": 0.429, "volume": 84492.48, "quote_volume": 36162.81044, "trades": 224, "taker_buy_volume": 48536.91, "taker_buy_quote": 20773.82648}, {"ts": 1767726120000, "open": 0.429, "high": 0.431, "low": 0.429, "close": 0.43, "volume": 206140.89, "quote_volume": 88590.53078, "trades": 165, "taker_buy_volume": 160158.48, "taker_buy_quote": 68831.56275}, {"ts": 1767726180000, "open": 0.429, "high": 0.431, "low": 0.429, "close": 0.431, "volume": 33376.62, "quote_volume": 14351.86374, "trades": 52, "taker_buy_volume": 20489.09, "taker_buy_quote": 8810.3435}, {"ts": 1767726240000, "open": 0.43, "high": 0.431, "low": 0.429, "close": 0.43, "volume": 111361.8, "quote_volume": 47883.33361, "trades": 165, "taker_buy_volume": 62549.63, "taker_buy_quote": 26898.66108}, {"ts": 1767726300000, "open": 0.43, "high": 0.431, "low": 0.43, "close": 0.43, "volume": 74020.82, "quote_volume": 31861.47611, "trades": 163, "taker_buy_volume": 43513.02, "taker_buy_quote": 18727.24352}, {"ts": 1767726360000, "open": 0.431, "high": 0.432, "low": 0.43, "close": 0.432, "volume": 38824.01, "quote_volume": 16734.04099, "trades": 141, "taker_buy_volume": 30199.98, "taker_buy_quote": 13017.09579}, {"ts": 1767726420000, "open": 0.431, "high": 0.431, "low": 0.43, "close": 0.431, "volume": 89395.81, "quote_volume": 38529.59054, "trades": 163, "taker_buy_volume": 40643.39, "taker_buy_quote": 17517.30109}, {"ts": 1767726480000, "open": 0.431, "high": 0.431, "low": 0.43, "close": 0.431, "volume": 59027.86, "quote_volume": 25439.4038, "trades": 61, "taker_buy_volume": 19813.28, "taker_buy_quote": 8539.52368}, {"ts": 1767726540000, "open": 0.431, "high": 0.431, "low": 0.43, "close": 0.431, "volume": 58386.16, "quote_volume": 25107.91803, "trades": 144, "taker_buy_volume": 24886.11, "taker_buy_quote": 10702.89653}, {"ts": 1767726600000, "open": 0.43, "high": 0.43, "low": 0.429, "close": 0.429, "volume": 3254.63, "quote_volume": 1398.62088, "trades": 18, "taker_buy_volume": 1937.65, "taker_buy_quote": 833.1895}, {"ts": 1767726660000, "open": 0.429, "high": 0.43, "low": 0.429, "close": 0.429, "volume": 1157.46, "quote_volume": 496.66069, "trades": 7, "taker_buy_volume": 110.35, "taker_buy_quote": 47.4505}, {"ts": 1767726720000, "open": 0.429, "high": 0.43, "low": 0.428, "close": 0.429, "volume": 43875.98, "quote_volume": 18823.43344, "trades": 85, "taker_buy_volume": 17984.53, "taker_buy_quote": 7716.01164}, {"ts": 1767726780000, "open": 0.429, "high": 0.43, "low": 0.428, "close": 0.429, "volume": 25667.19, "quote_volume": 11011.21777, "trades": 85, "taker_buy_volume": 9619.85, "taker_buy_quote": 4127.08531}, {"ts": 1767726840000, "open": 0.428, "high": 0.429, "low": 0.428, "close": 0.429, "volume": 6123.57, "quote_volume": 2626.08821, "trades": 33, "taker_buy_volume": 4652.77, "taker_buy_quote": 1996.03833}, {"ts": 1767726900000, "open": 0.428, "high": 0.429, "low": 0.427, "close": 0.427, "volume": 33023.29, "quote_volume": 14110.14132, "trades": 114, "taker_buy_volume": 6090.05, "taker_buy_quote": 2604.00776}, {"ts": 1767726960000, "open": 0.426, "high": 0.427, "low": 0.425, "close": 0.426, "volume": 46037.22, "quote_volume": 19611.29669, "trades": 73, "taker_buy_volume": 15011.55, "taker_buy_quote": 6395.24165}, {"ts": 1767727020000, "open": 0.426, "high": 0.427, "low": 0.426, "close": 0.427, "volume": 35284.0, "quote_volume": 15039.07182, "trades": 88, "taker_buy_volume": 23165.47, "taker_buy_quote": 9875.28909}, {"ts": 1767727080000, "open": 0.427, "high": 0.427, "low": 0.426, "close": 0.426, "volume": 21256.32, "quote_volume": 9056.23289, "trades": 33, "taker_buy_volume": 1400.62, "taker_buy_quote": 597.70469}, {"ts": 1767727140000, "open": 0.425, "high": 0.425, "low": 0.424, "close": 0.425, "volume": 46929.82, "quote_volume": 19943.30039, "trades": 127, "taker_buy_volume": 14777.76, "taker_buy_quote": 6280.548}, {"ts": 1767727200000, "open": 0.424, "high": 0.426, "low": 0.424, "close": 0.425, "volume": 53952.94, "quote_volume": 22928.83958, "trades": 125, "taker_buy_volume": 34767.1, "taker_buy_quote": 14776.13094}, {"ts": 1767727260000, "open": 0.425, "high": 0.425, "low": 0.422, "close": 0.422, "volume": 428215.28, "quote_volume": 181222.70359, "trades": 514, "taker_buy_volume": 115589.79, "taker_buy_quote": 48947.20452}, {"ts": 1767727320000, "open": 0.422, "high": 0.424, "low": 0.421, "close": 0.424, "volume": 172168.75, "quote_volume": 72744.25789, "trades": 206, "taker_buy_volume": 50125.89, "taker_buy_quote": 21194.73233}, {"ts": 1767727380000, "open": 0.424, "high": 0.425, "low": 0.422, "close": 0.425, "volume": 81476.27, "quote_volume": 34520.66259, "trades": 67, "taker_buy_volume": 59934.5, "taker_buy_quote": 25409.00891}, {"ts": 1767727440000, "open": 0.425, "high": 0.425, "low": 0.424, "close": 0.424, "volume": 29300.67, "quote_volume": 12423.49584, "trades": 65, "taker_buy_volume": 5963.76, "taker_buy_quote": 2528.646}, {"ts": 1767727500000, "open": 0.423, "high": 0.424, "low": 0.423, "close": 0.423, "volume": 814.64, "quote_volume": 344.98769, "trades": 7, "taker_buy_volume": 394.97, "taker_buy_quote": 167.46728}, {"ts": 1767727560000, "open": 0.424, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 64580.57, "quote_volume": 27318.89654, "trades": 37, "taker_buy_volume": 1315.43, "taker_buy_quote": 557.74232}, {"ts": 1767727620000, "open": 0.423, "high": 0.425, "low": 0.423, "close": 0.424, "volume": 88725.39, "quote_volume": 37620.67937, "trades": 142, "taker_buy_volume": 66616.43, "taker_buy_quote": 28246.53291}, {"ts": 1767727680000, "open": 0.424, "high": 0.425, "low": 0.424, "close": 0.424, "volume": 16732.1, "quote_volume": 7098.55414, "trades": 32, "taker_buy_volume": 4143.74, "taker_buy_quote": 1761.0895}, {"ts": 1767727740000, "open": 0.424, "high": 0.425, "low": 0.424, "close": 0.424, "volume": 227.39, "quote_volume": 96.44898, "trades": 5, "taker_buy_volume": 35.62, "taker_buy_quote": 15.1385}, {"ts": 1767727800000, "open": 0.424, "high": 0.425, "low": 0.424, "close": 0.425, "volume": 689.28, "quote_volume": 292.7687, "trades": 7, "taker_buy_volume": 513.98, "taker_buy_quote": 218.4415}, {"ts": 1767727860000, "open": 0.425, "high": 0.425, "low": 0.424, "close": 0.425, "volume": 16357.26, "quote_volume": 6951.72233, "trades": 49, "taker_buy_volume": 14620.17, "taker_buy_quote": 6213.57225}, {"ts": 1767727920000, "open": 0.425, "high": 0.426, "low": 0.424, "close": 0.426, "volume": 84799.55, "quote_volume": 36041.2012, "trades": 182, "taker_buy_volume": 35821.72, "taker_buy_quote": 15226.22956}, {"ts": 1767727980000, "open": 0.426, "high": 0.426, "low": 0.425, "close": 0.425, "volume": 38836.59, "quote_volume": 16508.30713, "trades": 121, "taker_buy_volume": 30671.29, "taker_buy_quote": 13038.05463}, {"ts": 1767728040000, "open": 0.425, "high": 0.426, "low": 0.425, "close": 0.425, "volume": 27496.03, "quote_volume": 11685.83232, "trades": 108, "taker_buy_volume": 3953.36, "taker_buy_quote": 1680.19757}, {"ts": 1767728100000, "open": 0.425, "high": 0.425, "low": 0.424, "close": 0.424, "volume": 1184.42, "quote_volume": 503.32243, "trades": 31, "taker_buy_volume": 640.98, "taker_buy_quote": 272.4165}, {"ts": 1767728160000, "open": 0.425, "high": 0.425, "low": 0.424, "close": 0.425, "volume": 38081.05, "quote_volume": 16162.50189, "trades": 31, "taker_buy_volume": 16136.69, "taker_buy_quote": 6858.09325}, {"ts": 1767728220000, "open": 0.424, "high": 0.425, "low": 0.424, "close": 0.424, "volume": 40972.19, "quote_volume": 17372.36444, "trades": 101, "taker_buy_volume": 7252.07, "taker_buy_quote": 3075.03356}, {"ts": 1767728280000, "open": 0.424, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 5406.92, "quote_volume": 2292.50472, "trades": 22, "taker_buy_volume": 511.87, "taker_buy_quote": 217.03288}, {"ts": 1767728340000, "open": 0.423, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 46682.92, "quote_volume": 19747.42383, "trades": 35, "taker_buy_volume": 548.67, "taker_buy_quote": 232.63608}, {"ts": 1767728400000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 106.58, "quote_volume": 45.18992, "trades": 1, "taker_buy_volume": 106.58, "taker_buy_quote": 45.18992}, {"ts": 1767728460000, "open": 0.424, "high": 0.424, "low": 0.423, "close": 0.423, "volume": 34349.9, "quote_volume": 14530.13979, "trades": 87, "taker_buy_volume": 9853.49, "taker_buy_quote": 4168.15836}, {"ts": 1767728520000, "open": 0.422, "high": 0.423, "low": 0.422, "close": 0.423, "volume": 2150.0, "quote_volume": 907.53193, "trades": 6, "taker_buy_volume": 231.93, "taker_buy_quote": 98.10639}, {"ts": 1767728580000, "open": 0.422, "high": 0.424, "low": 0.422, "close": 0.423, "volume": 83642.88, "quote_volume": 35387.66061, "trades": 133, "taker_buy_volume": 52989.06, "taker_buy_quote": 22422.25908}, {"ts": 1767728640000, "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.422, "volume": 23770.3, "quote_volume": 10054.67143, "trades": 50, "taker_buy_volume": 14691.72, "taker_buy_quote": 6214.59756}, {"ts": 1767728700000, "open": 0.422, "high": 0.424, "low": 0.422, "close": 0.424, "volume": 48362.41, "quote_volume": 20453.30145, "trades": 87, "taker_buy_volume": 33593.49, "taker_buy_quote": 14210.06332}, {"ts": 1767728760000, "open": 0.423, "high": 0.424, "low": 0.423, "close": 0.423, "volume": 11788.72, "quote_volume": 4986.64014, "trades": 83, "taker_buy_volume": 3303.05, "taker_buy_quote": 1397.20173}, {"ts": 1767728820000, "open": 0.423, "high": 0.424, "low": 0.423, "close": 0.423, "volume": 21069.8, "quote_volume": 8912.52974, "trades": 25, "taker_buy_volume": 20690.34, "taker_buy_quote": 8752.01816}, {"ts": 1767728880000, "open": 0.423, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 188.56, "quote_volume": 79.84013, "trades": 4, "taker_buy_volume": 79.25, "taker_buy_quote": 33.602}, {"ts": 1767728940000, "open": 0.423, "high": 0.424, "low": 0.423, "close": 0.423, "volume": 347.19, "quote_volume": 147.1137, "trades": 5, "taker_buy_volume": 252.33, "taker_buy_quote": 106.98792}, {"ts": 1767729000000, "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.423, "volume": 51879.56, "quote_volume": 21943.52241, "trades": 122, "taker_buy_volume": 15302.6, "taker_buy_quote": 6472.9998}, {"ts": 1767729060000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 17172.9, "quote_volume": 7264.1367, "trades": 58, "taker_buy_volume": 16663.98, "taker_buy_quote": 7048.86354}, {"ts": 1767729120000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 114.02, "quote_volume": 48.23046, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729180000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 1833.87, "quote_volume": 775.72701, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729240000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 23.58, "quote_volume": 9.99792, "trades": 1, "taker_buy_volume": 23.58, "taker_buy_quote": 9.99792}, {"ts": 1767729300000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 41.13, "quote_volume": 17.39799, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729360000, "open": 0.423, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 7756.89, "quote_volume": 3288.89402, "trades": 11, "taker_buy_volume": 7729.55, "taker_buy_quote": 3277.3292}, {"ts": 1767729420000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 2248.2, "quote_volume": 950.9886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767729480000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 24817.5, "quote_volume": 10497.8025, "trades": 59, "taker_buy_volume": 10811.14, "taker_buy_quote": 4573.11222}, {"ts": 1767729540000, "open": 0.423, "high": 0.424, "low": 0.423, "close": 0.423, "volume": 36247.01, "quote_volume": 15333.06113, "trades": 59, "taker_buy_volume": 5162.59, "taker_buy_quote": 2184.35147}, {"ts": 1767729600000, "open": 0.423, "high": 0.425, "low": 0.423, "close": 0.425, "volume": 116757.06, "quote_volume": 49508.37832, "trades": 83, "taker_buy_volume": 106574.68, "taker_buy_quote": 45191.80997}, {"ts": 1767729660000, "open": 0.424, "high": 0.426, "low": 0.424, "close": 0.425, "volume": 34954.14, "quote_volume": 14861.29075, "trades": 81, "taker_buy_volume": 17861.24, "taker_buy_quote": 7597.14764}, {"ts": 1767729720000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 30571.4, "quote_volume": 12992.845, "trades": 118, "taker_buy_volume": 3735.62, "taker_buy_quote": 1587.6385}, {"ts": 1767729780000, "open": 0.425, "high": 0.425, "low": 0.424, "close": 0.424, "volume": 46065.18, "quote_volume": 19546.65511, "trades": 96, "taker_buy_volume": 30771.96, "taker_buy_quote": 13056.07484}, {"ts": 1767729840000, "open": 0.424, "high": 0.426, "low": 0.424, "close": 0.426, "volume": 6654.3, "quote_volume": 2828.15113, "trades": 34, "taker_buy_volume": 5682.89, "taker_buy_quote": 2415.49457}, {"ts": 1767729900000, "open": 0.425, "high": 0.426, "low": 0.425, "close": 0.426, "volume": 23048.29, "quote_volume": 9796.38417, "trades": 92, "taker_buy_volume": 9839.68, "taker_buy_quote": 4182.72492}, {"ts": 1767729960000, "open": 0.425, "high": 0.426, "low": 0.425, "close": 0.426, "volume": 15906.59, "quote_volume": 6776.17516, "trades": 15, "taker_buy_volume": 15874.41, "taker_buy_quote": 6762.49866}, {"ts": 1767730020000, "open": 0.425, "high": 0.425, "low": 0.424, "close": 0.425, "volume": 10608.42, "quote_volume": 4508.49821, "trades": 34, "taker_buy_volume": 8478.4, "taker_buy_quote": 3603.32}, {"ts": 1767730080000, "open": 0.425, "high": 0.425, "low": 0.424, "close": 0.424, "volume": 59154.84, "quote_volume": 25116.96547, "trades": 132, "taker_buy_volume": 13936.3, "taker_buy_quote": 5922.92186}, {"ts": 1767730140000, "open": 0.423, "high": 0.424, "low": 0.423, "close": 0.423, "volume": 7487.79, "quote_volume": 3168.10598, "trades": 12, "taker_buy_volume": 770.81, "taker_buy_quote": 326.82344}, {"ts": 1767730200000, "open": 0.424, "high": 0.424, "low": 0.422, "close": 0.422, "volume": 32573.41, "quote_volume": 13778.71779, "trades": 45, "taker_buy_volume": 356.2, "taker_buy_quote": 151.0288}, {"ts": 1767730260000, "open": 0.422, "high": 0.423, "low": 0.422, "close": 0.422, "volume": 38225.97, "quote_volume": 16134.45738, "trades": 21, "taker_buy_volume": 3098.04, "taker_buy_quote": 1310.47092}, {"ts": 1767730320000, "open": 0.423, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 59492.13, "quote_volume": 25211.89515, "trades": 91, "taker_buy_volume": 55508.62, "taker_buy_quote": 23526.87042}, {"ts": 1767730380000, "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.423, "volume": 64391.12, "quote_volume": 27235.43216, "trades": 79, "taker_buy_volume": 7048.42, "taker_buy_quote": 2981.48166}, {"ts": 1767730440000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 14582.4, "quote_volume": 6168.3552, "trades": 30, "taker_buy_volume": 7612.48, "taker_buy_quote": 3220.07904}, {"ts": 1767730500000, "open": 0.424, "high": 0.425, "low": 0.424, "close": 0.424, "volume": 51801.14, "quote_volume": 21963.83083, "trades": 88, "taker_buy_volume": 38027.98, "taker_buy_quote": 16124.01099}, {"ts": 1767730560000, "open": 0.424, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 61017.58, "quote_volume": 25871.29735, "trades": 144, "taker_buy_volume": 28363.45, "taker_buy_quote": 12026.1028}, {"ts": 1767730620000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730680000, "open": 0.424, "high": 0.424, "low": 0.423, "close": 0.423, "volume": 22149.51, "quote_volume": 9370.44695, "trades": 42, "taker_buy_volume": 15902.92, "taker_buy_quote": 6728.13938}, {"ts": 1767730740000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 55.9, "quote_volume": 23.7016, "trades": 2, "taker_buy_volume": 55.9, "taker_buy_quote": 23.7016}, {"ts": 1767730800000, "open": 0.424, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 36946.19, "quote_volume": 15663.73133, "trades": 112, "taker_buy_volume": 22447.48, "taker_buy_quote": 9517.73152}, {"ts": 1767730860000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 303.63, "quote_volume": 128.73912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767730920000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 21330.39, "quote_volume": 9065.41575, "trades": 54, "taker_buy_volume": 8281.5, "taker_buy_quote": 3519.6375}, {"ts": 1767730980000, "open": 0.425, "high": 0.426, "low": 0.424, "close": 0.425, "volume": 18210.55, "quote_volume": 7738.97473, "trades": 62, "taker_buy_volume": 6683.0, "taker_buy_quote": 2840.28673}, {"ts": 1767731040000, "open": 0.425, "high": 0.425, "low": 0.424, "close": 0.425, "volume": 9433.56, "quote_volume": 4009.18839, "trades": 28, "taker_buy_volume": 9344.3, "taker_buy_quote": 3971.3275}, {"ts": 1767731100000, "open": 0.426, "high": 0.426, "low": 0.425, "close": 0.426, "volume": 69711.13, "quote_volume": 29667.89103, "trades": 91, "taker_buy_volume": 51433.13, "taker_buy_quote": 21899.74103}, {"ts": 1767731160000, "open": 0.425, "high": 0.426, "low": 0.425, "close": 0.426, "volume": 39324.75, "quote_volume": 16750.71655, "trades": 57, "taker_buy_volume": 37697.8, "taker_buy_quote": 16059.2628}, {"ts": 1767731220000, "open": 0.426, "high": 0.427, "low": 0.426, "close": 0.426, "volume": 27060.06, "quote_volume": 11528.19746, "trades": 36, "taker_buy_volume": 4562.23, "taker_buy_quote": 1944.12188}, {"ts": 1767731280000, "open": 0.426, "high": 0.426, "low": 0.425, "close": 0.425, "volume": 42127.24, "quote_volume": 17945.2827, "trades": 144, "taker_buy_volume": 12055.44, "taker_buy_quote": 5134.91729}, {"ts": 1767731340000, "open": 0.424, "high": 0.425, "low": 0.424, "close": 0.424, "volume": 5871.46, "quote_volume": 2489.54904, "trades": 16, "taker_buy_volume": 50.0, "taker_buy_quote": 21.25}, {"ts": 1767731400000, "open": 0.424, "high": 0.426, "low": 0.424, "close": 0.425, "volume": 43352.76, "quote_volume": 18422.32354, "trades": 94, "taker_buy_volume": 31544.26, "taker_buy_quote": 13406.33323}, {"ts": 1767731460000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 1214.55, "quote_volume": 517.3983, "trades": 2, "taker_buy_volume": 1214.55, "taker_buy_quote": 517.3983}, {"ts": 1767731520000, "open": 0.426, "high": 0.426, "low": 0.425, "close": 0.425, "volume": 11922.75, "quote_volume": 5067.3428, "trades": 22, "taker_buy_volume": 324.68, "taker_buy_quote": 138.16305}, {"ts": 1767731580000, "open": 0.425, "high": 0.426, "low": 0.424, "close": 0.425, "volume": 81890.38, "quote_volume": 34805.74468, "trades": 162, "taker_buy_volume": 33758.2, "taker_buy_quote": 14349.66238}, {"ts": 1767731640000, "open": 0.424, "high": 0.425, "low": 0.424, "close": 0.425, "volume": 347.37, "quote_volume": 147.4058, "trades": 7, "taker_buy_volume": 120.92, "taker_buy_quote": 51.391}, {"ts": 1767731700000, "open": 0.425, "high": 0.425, "low": 0.424, "close": 0.425, "volume": 18271.9, "quote_volume": 7762.96335, "trades": 53, "taker_buy_volume": 8919.97, "taker_buy_quote": 3790.98725}, {"ts": 1767731760000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 24.42, "quote_volume": 10.35408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767731820000, "open": 0.424, "high": 0.425, "low": 0.424, "close": 0.425, "volume": 51007.48, "quote_volume": 21677.97374, "trades": 48, "taker_buy_volume": 35352.44, "taker_buy_quote": 15024.787}, {"ts": 1767731880000, "open": 0.425, "high": 0.426, "low": 0.425, "close": 0.426, "volume": 17707.3, "quote_volume": 7530.37863, "trades": 21, "taker_buy_volume": 16438.57, "taker_buy_quote": 6991.16838}, {"ts": 1767731940000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 78384.4, "quote_volume": 33313.37, "trades": 142, "taker_buy_volume": 16760.69, "taker_buy_quote": 7123.29325}, {"ts": 1767732000000, "open": 0.425, "high": 0.425, "low": 0.424, "close": 0.425, "volume": 54065.01, "quote_volume": 22977.57925, "trades": 94, "taker_buy_volume": 38794.91, "taker_buy_quote": 16487.83675}, {"ts": 1767732060000, "open": 0.425, "high": 0.426, "low": 0.425, "close": 0.426, "volume": 11044.66, "quote_volume": 4700.34665, "trades": 18, "taker_buy_volume": 6366.15, "taker_buy_quote": 2711.9799}, {"ts": 1767732120000, "open": 0.426, "high": 0.427, "low": 0.426, "close": 0.426, "volume": 159349.46, "quote_volume": 67882.92966, "trades": 237, "taker_buy_volume": 56749.8, "taker_buy_quote": 24175.4745}, {"ts": 1767732180000, "open": 0.426, "high": 0.427, "low": 0.426, "close": 0.427, "volume": 5484.11, "quote_volume": 2336.77523, "trades": 69, "taker_buy_volume": 994.46, "taker_buy_quote": 424.18433}, {"ts": 1767732240000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 3903.85, "quote_volume": 1666.94395, "trades": 7, "taker_buy_volume": 3903.85, "taker_buy_quote": 1666.94395}, {"ts": 1767732300000, "open": 0.426, "high": 0.426, "low": 0.425, "close": 0.426, "volume": 95521.07, "quote_volume": 40679.29593, "trades": 140, "taker_buy_volume": 52649.3, "taker_buy_quote": 22426.63964}, {"ts": 1767732360000, "open": 0.425, "high": 0.426, "low": 0.425, "close": 0.426, "volume": 738.3, "quote_volume": 313.89636, "trades": 7, "taker_buy_volume": 118.86, "taker_buy_quote": 50.63436}, {"ts": 1767732420000, "open": 0.426, "high": 0.426, "low": 0.424, "close": 0.426, "volume": 28791.61, "quote_volume": 12238.03298, "trades": 108, "taker_buy_volume": 10550.61, "taker_buy_quote": 4485.63069}, {"ts": 1767732480000, "open": 0.426, "high": 0.426, "low": 0.425, "close": 0.425, "volume": 29025.68, "quote_volume": 12359.21686, "trades": 27, "taker_buy_volume": 23302.86, "taker_buy_quote": 9927.01836}, {"ts": 1767732540000, "open": 0.426, "high": 0.426, "low": 0.425, "close": 0.425, "volume": 28964.29, "quote_volume": 12310.95456, "trades": 71, "taker_buy_volume": 7867.66, "taker_buy_quote": 3344.88681}, {"ts": 1767732600000, "open": 0.425, "high": 0.427, "low": 0.425, "close": 0.425, "volume": 46188.74, "quote_volume": 19669.95163, "trades": 71, "taker_buy_volume": 34474.51, "taker_buy_quote": 14679.69399}, {"ts": 1767732660000, "open": 0.425, "high": 0.425, "low": 0.424, "close": 0.424, "volume": 36086.21, "quote_volume": 15336.24917, "trades": 72, "taker_buy_volume": 7271.93, "taker_buy_quote": 3090.57025}, {"ts": 1767732720000, "open": 0.424, "high": 0.425, "low": 0.424, "close": 0.425, "volume": 22919.95, "quote_volume": 9740.8557, "trades": 53, "taker_buy_volume": 11123.01, "taker_buy_quote": 4727.27925}, {"ts": 1767732780000, "open": 0.425, "high": 0.425, "low": 0.424, "close": 0.425, "volume": 41285.39, "quote_volume": 17542.88591, "trades": 71, "taker_buy_volume": 13036.01, "taker_buy_quote": 5540.30425}, {"ts": 1767732840000, "open": 0.425, "high": 0.426, "low": 0.425, "close": 0.426, "volume": 30140.76, "quote_volume": 12809.82722, "trades": 40, "taker_buy_volume": 24967.13, "taker_buy_quote": 10611.03447}, {"ts": 1767732900000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 2025.0, "quote_volume": 862.65, "trades": 2, "taker_buy_volume": 2025.0, "taker_buy_quote": 862.65}, {"ts": 1767732960000, "open": 0.426, "high": 0.426, "low": 0.425, "close": 0.426, "volume": 8771.41, "quote_volume": 3735.32983, "trades": 7, "taker_buy_volume": 7480.58, "taker_buy_quote": 3186.72708}, {"ts": 1767733020000, "open": 0.425, "high": 0.426, "low": 0.425, "close": 0.426, "volume": 1019.44, "quote_volume": 433.89353, "trades": 3, "taker_buy_volume": 631.53, "taker_buy_quote": 269.03178}, {"ts": 1767733080000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 49.74, "quote_volume": 21.1395, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767733140000, "open": 0.425, "high": 0.425, "low": 0.424, "close": 0.425, "volume": 48190.25, "quote_volume": 20480.7481, "trades": 139, "taker_buy_volume": 2946.64, "taker_buy_quote": 1252.322}, {"ts": 1767733200000, "open": 0.425, "high": 0.426, "low": 0.425, "close": 0.425, "volume": 6343.63, "quote_volume": 2701.06591, "trades": 25, "taker_buy_volume": 5285.35, "taker_buy_quote": 2251.29691}, {"ts": 1767733260000, "open": 0.426, "high": 0.426, "low": 0.425, "close": 0.425, "volume": 61.66, "quote_volume": 26.24953, "trades": 2, "taker_buy_volume": 44.03, "taker_buy_quote": 18.75678}, {"ts": 1767733320000, "open": 0.425, "high": 0.427, "low": 0.425, "close": 0.427, "volume": 9328.48, "quote_volume": 3973.81394, "trades": 33, "taker_buy_volume": 9187.21, "taker_buy_quote": 3913.75656}, {"ts": 1767733380000, "open": 0.426, "high": 0.427, "low": 0.426, "close": 0.426, "volume": 827.64, "quote_volume": 353.3719, "trades": 12, "taker_buy_volume": 797.26, "taker_buy_quote": 340.43002}, {"ts": 1767733440000, "open": 0.426, "high": 0.426, "low": 0.425, "close": 0.425, "volume": 25401.04, "quote_volume": 10820.82546, "trades": 46, "taker_buy_volume": 1369.16, "taker_buy_quote": 583.26216}, {"ts": 1767733500000, "open": 0.426, "high": 0.426, "low": 0.425, "close": 0.425, "volume": 225.32, "quote_volume": 95.90308, "trades": 4, "taker_buy_volume": 142.08, "taker_buy_quote": 60.52608}, {"ts": 1767733560000, "open": 0.425, "high": 0.426, "low": 0.422, "close": 0.423, "volume": 103106.51, "quote_volume": 43731.58598, "trades": 214, "taker_buy_volume": 19137.98, "taker_buy_quote": 8120.36498}, {"ts": 1767733620000, "open": 0.423, "high": 0.424, "low": 0.422, "close": 0.423, "volume": 3823.18, "quote_volume": 1617.16927, "trades": 30, "taker_buy_volume": 3746.6, "taker_buy_quote": 1584.82785}, {"ts": 1767733680000, "open": 0.423, "high": 0.424, "low": 0.422, "close": 0.423, "volume": 32536.4, "quote_volume": 13764.78161, "trades": 127, "taker_buy_volume": 8450.91, "taker_buy_quote": 3576.63705}, {"ts": 1767733740000, "open": 0.423, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 2775.3, "quote_volume": 1174.06982, "trades": 19, "taker_buy_volume": 2699.54, "taker_buy_quote": 1142.02334}, {"ts": 1767733800000, "open": 0.423, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 50464.9, "quote_volume": 21351.82969, "trades": 160, "taker_buy_volume": 40407.91, "taker_buy_quote": 17097.72292}, {"ts": 1767733860000, "open": 0.423, "high": 0.425, "low": 0.423, "close": 0.424, "volume": 11282.44, "quote_volume": 4783.65242, "trades": 50, "taker_buy_volume": 4486.35, "taker_buy_quote": 1902.25085}, {"ts": 1767733920000, "open": 0.425, "high": 0.428, "low": 0.425, "close": 0.426, "volume": 180869.13, "quote_volume": 77131.09377, "trades": 497, "taker_buy_volume": 121133.34, "taker_buy_quote": 51671.99869}, {"ts": 1767733980000, "open": 0.426, "high": 0.427, "low": 0.426, "close": 0.426, "volume": 4652.35, "quote_volume": 1984.96222, "trades": 19, "taker_buy_volume": 3061.12, "taker_buy_quote": 1307.09824}, {"ts": 1767734040000, "open": 0.427, "high": 0.428, "low": 0.426, "close": 0.426, "volume": 52487.07, "quote_volume": 22408.62571, "trades": 161, "taker_buy_volume": 35489.84, "taker_buy_quote": 15154.18504}, {"ts": 1767734100000, "open": 0.426, "high": 0.431, "low": 0.426, "close": 0.43, "volume": 270008.14, "quote_volume": 115949.0847, "trades": 719, "taker_buy_volume": 148601.82, "taker_buy_quote": 63822.78122}, {"ts": 1767734160000, "open": 0.43, "high": 0.431, "low": 0.429, "close": 0.431, "volume": 147364.25, "quote_volume": 63444.33351, "trades": 486, "taker_buy_volume": 55616.57, "taker_buy_quote": 23947.33854}, {"ts": 1767734220000, "open": 0.431, "high": 0.434, "low": 0.431, "close": 0.432, "volume": 239225.83, "quote_volume": 103495.0307, "trades": 550, "taker_buy_volume": 131838.66, "taker_buy_quote": 57060.457}, {"ts": 1767734280000, "open": 0.432, "high": 0.433, "low": 0.43, "close": 0.431, "volume": 162562.15, "quote_volume": 70078.65238, "trades": 307, "taker_buy_volume": 66866.73, "taker_buy_quote": 28823.16439}, {"ts": 1767734340000, "open": 0.431, "high": 0.432, "low": 0.43, "close": 0.432, "volume": 28861.6, "quote_volume": 12420.45568, "trades": 143, "taker_buy_volume": 7623.29, "taker_buy_quote": 3285.8143}, {"ts": 1767734400000, "open": 0.432, "high": 0.433, "low": 0.432, "close": 0.432, "volume": 31363.48, "quote_volume": 13564.06281, "trades": 171, "taker_buy_volume": 27150.87, "taker_buy_quote": 11742.20976}, {"ts": 1767734460000, "open": 0.432, "high": 0.432, "low": 0.43, "close": 0.431, "volume": 105467.13, "quote_volume": 45456.75872, "trades": 200, "taker_buy_volume": 30966.58, "taker_buy_quote": 13362.33333}, {"ts": 1767734520000, "open": 0.431, "high": 0.431, "low": 0.43, "close": 0.431, "volume": 30030.95, "quote_volume": 12915.63231, "trades": 101, "taker_buy_volume": 10846.26, "taker_buy_quote": 4666.19819}, {"ts": 1767734580000, "open": 0.432, "high": 0.432, "low": 0.431, "close": 0.431, "volume": 4010.07, "quote_volume": 1729.05588, "trades": 8, "taker_buy_volume": 715.71, "taker_buy_quote": 309.18672}, {"ts": 1767734640000, "open": 0.432, "high": 0.432, "low": 0.43, "close": 0.431, "volume": 56276.9, "quote_volume": 24263.00208, "trades": 104, "taker_buy_volume": 9948.93, "taker_buy_quote": 4292.50173}, {"ts": 1767734700000, "open": 0.43, "high": 0.431, "low": 0.43, "close": 0.43, "volume": 1103.48, "quote_volume": 475.06475, "trades": 16, "taker_buy_volume": 568.35, "taker_buy_quote": 244.95885}, {"ts": 1767734760000, "open": 0.431, "high": 0.432, "low": 0.431, "close": 0.432, "volume": 72534.02, "quote_volume": 31332.96039, "trades": 157, "taker_buy_volume": 62945.46, "taker_buy_quote": 27190.71989}, {"ts": 1767734820000, "open": 0.432, "high": 0.433, "low": 0.432, "close": 0.433, "volume": 80600.2, "quote_volume": 34838.23277, "trades": 126, "taker_buy_volume": 53376.43, "taker_buy_quote": 23076.2682}, {"ts": 1767734880000, "open": 0.434, "high": 0.435, "low": 0.433, "close": 0.435, "volume": 54704.8, "quote_volume": 23741.70142, "trades": 93, "taker_buy_volume": 36395.65, "taker_buy_quote": 15797.29057}, {"ts": 1767734940000, "open": 0.435, "high": 0.435, "low": 0.434, "close": 0.434, "volume": 51580.48, "quote_volume": 22435.18554, "trades": 36, "taker_buy_volume": 49257.22, "taker_buy_quote": 21426.8907}, {"ts": 1767735000000, "open": 0.435, "high": 0.435, "low": 0.434, "close": 0.434, "volume": 34258.9, "quote_volume": 14869.46638, "trades": 97, "taker_buy_volume": 2625.09, "taker_buy_quote": 1140.39284}, {"ts": 1767735060000, "open": 0.434, "high": 0.435, "low": 0.433, "close": 0.433, "volume": 85173.51, "quote_volume": 37028.80007, "trades": 151, "taker_buy_volume": 68873.27, "taker_buy_quote": 29944.61033}, {"ts": 1767735120000, "open": 0.433, "high": 0.434, "low": 0.432, "close": 0.433, "volume": 42796.39, "quote_volume": 18531.79157, "trades": 196, "taker_buy_volume": 12528.13, "taker_buy_quote": 5426.60548}, {"ts": 1767735180000, "open": 0.433, "high": 0.435, "low": 0.433, "close": 0.435, "volume": 34867.05, "quote_volume": 15130.3445, "trades": 115, "taker_buy_volume": 22489.49, "taker_buy_quote": 9758.53522}, {"ts": 1767735240000, "open": 0.435, "high": 0.437, "low": 0.435, "close": 0.436, "volume": 22189.72, "quote_volume": 9678.88148, "trades": 100, "taker_buy_volume": 14935.33, "taker_buy_quote": 6520.06606}, {"ts": 1767735300000, "open": 0.436, "high": 0.437, "low": 0.434, "close": 0.434, "volume": 122962.89, "quote_volume": 53580.2508, "trades": 178, "taker_buy_volume": 67707.99, "taker_buy_quote": 29513.58178}, {"ts": 1767735360000, "open": 0.434, "high": 0.435, "low": 0.432, "close": 0.432, "volume": 128178.78, "quote_volume": 55730.35085, "trades": 192, "taker_buy_volume": 74010.72, "taker_buy_quote": 32193.68046}, {"ts": 1767735420000, "open": 0.432, "high": 0.433, "low": 0.432, "close": 0.433, "volume": 849.2, "quote_volume": 367.6527, "trades": 16, "taker_buy_volume": 798.3, "taker_buy_quote": 345.6639}, {"ts": 1767735480000, "open": 0.433, "high": 0.433, "low": 0.431, "close": 0.432, "volume": 46698.72, "quote_volume": 20208.90109, "trades": 98, "taker_buy_volume": 4857.81, "taker_buy_quote": 2102.51163}, {"ts": 1767735540000, "open": 0.432, "high": 0.432, "low": 0.43, "close": 0.43, "volume": 20327.16, "quote_volume": 8755.99918, "trades": 146, "taker_buy_volume": 6514.88, "taker_buy_quote": 2808.42493}, {"ts": 1767735600000, "open": 0.431, "high": 0.432, "low": 0.43, "close": 0.432, "volume": 31159.55, "quote_volume": 13426.3785, "trades": 75, "taker_buy_volume": 16806.92, "taker_buy_quote": 7244.03757}, {"ts": 1767735660000, "open": 0.432, "high": 0.433, "low": 0.431, "close": 0.432, "volume": 17336.29, "quote_volume": 7488.38733, "trades": 90, "taker_buy_volume": 8609.68, "taker_buy_quote": 3719.51281}, {"ts": 1767735720000, "open": 0.433, "high": 0.434, "low": 0.433, "close": 0.434, "volume": 34830.56, "quote_volume": 15081.63641, "trades": 100, "taker_buy_volume": 24716.11, "taker_buy_quote": 10702.07956}, {"ts": 1767735780000, "open": 0.434, "high": 0.434, "low": 0.432, "close": 0.433, "volume": 17937.46, "quote_volume": 7768.97342, "trades": 105, "taker_buy_volume": 5663.24, "taker_buy_quote": 2457.21526}, {"ts": 1767735840000, "open": 0.434, "high": 0.434, "low": 0.432, "close": 0.433, "volume": 48174.05, "quote_volume": 20858.78773, "trades": 79, "taker_buy_volume": 5859.64, "taker_buy_quote": 2540.69982}, {"ts": 1767735900000, "open": 0.432, "high": 0.433, "low": 0.431, "close": 0.432, "volume": 113487.34, "quote_volume": 48999.2758, "trades": 135, "taker_buy_volume": 33099.1, "taker_buy_quote": 14301.17162}, {"ts": 1767735960000, "open": 0.433, "high": 0.433, "low": 0.431, "close": 0.431, "volume": 10505.68, "quote_volume": 4538.8251, "trades": 23, "taker_buy_volume": 411.88, "taker_buy_quote": 178.34404}, {"ts": 1767736020000, "open": 0.432, "high": 0.432, "low": 0.431, "close": 0.431, "volume": 3558.9, "quote_volume": 1534.55836, "trades": 15, "taker_buy_volume": 672.46, "taker_buy_quote": 290.50272}, {"ts": 1767736080000, "open": 0.431, "high": 0.432, "low": 0.43, "close": 0.431, "volume": 79620.02, "quote_volume": 34356.26051, "trades": 144, "taker_buy_volume": 29421.19, "taker_buy_quote": 12708.45984}, {"ts": 1767736140000, "open": 0.431, "high": 0.431, "low": 0.43, "close": 0.43, "volume": 1282.97, "quote_volume": 552.74682, "trades": 8, "taker_buy_volume": 1069.72, "taker_buy_quote": 461.04932}, {"ts": 1767736200000, "open": 0.431, "high": 0.431, "low": 0.43, "close": 0.43, "volume": 863.6, "quote_volume": 372.19418, "trades": 7, "taker_buy_volume": 846.18, "taker_buy_quote": 364.70358}, {"ts": 1767736260000, "open": 0.431, "high": 0.431, "low": 0.429, "close": 0.429, "volume": 25488.92, "quote_volume": 10964.33647, "trades": 84, "taker_buy_volume": 7703.67, "taker_buy_quote": 3317.78762}, {"ts": 1767736320000, "open": 0.429, "high": 0.43, "low": 0.429, "close": 0.429, "volume": 36937.06, "quote_volume": 15846.5601, "trades": 63, "taker_buy_volume": 561.36, "taker_buy_quote": 241.3848}, {"ts": 1767736380000, "open": 0.43, "high": 0.431, "low": 0.43, "close": 0.431, "volume": 6187.48, "quote_volume": 2661.78442, "trades": 26, "taker_buy_volume": 3806.07, "taker_buy_quote": 1637.77812}, {"ts": 1767736440000, "open": 0.431, "high": 0.432, "low": 0.43, "close": 0.432, "volume": 52457.31, "quote_volume": 22610.30558, "trades": 164, "taker_buy_volume": 31905.76, "taker_buy_quote": 13752.79222}, {"ts": 1767736500000, "open": 0.431, "high": 0.432, "low": 0.431, "close": 0.432, "volume": 32139.09, "quote_volume": 13884.0502, "trades": 95, "taker_buy_volume": 26593.4, "taker_buy_quote": 11488.3488}, {"ts": 1767736560000, "open": 0.433, "high": 0.433, "low": 0.432, "close": 0.433, "volume": 808.73, "quote_volume": 349.60021, "trades": 7, "taker_buy_volume": 228.85, "taker_buy_quote": 99.09205}, {"ts": 1767736620000, "open": 0.433, "high": 0.433, "low": 0.432, "close": 0.433, "volume": 46585.55, "quote_volume": 20171.32937, "trades": 45, "taker_buy_volume": 46371.77, "taker_buy_quote": 20078.97641}, {"ts": 1767736680000, "open": 0.434, "high": 0.434, "low": 0.433, "close": 0.434, "volume": 49916.61, "quote_volume": 21662.88977, "trades": 103, "taker_buy_volume": 37364.58, "taker_buy_quote": 16216.22772}, {"ts": 1767736740000, "open": 0.433, "high": 0.433, "low": 0.432, "close": 0.432, "volume": 84325.13, "quote_volume": 36502.07895, "trades": 97, "taker_buy_volume": 20266.4, "taker_buy_quote": 8775.3512}, {"ts": 1767736800000, "open": 0.433, "high": 0.433, "low": 0.432, "close": 0.433, "volume": 51719.77, "quote_volume": 22393.7017, "trades": 126, "taker_buy_volume": 27301.74, "taker_buy_quote": 11821.65342}, {"ts": 1767736860000, "open": 0.433, "high": 0.433, "low": 0.432, "close": 0.433, "volume": 34335.55, "quote_volume": 14867.2821, "trades": 53, "taker_buy_volume": 20378.93, "taker_buy_quote": 8824.07669}, {"ts": 1767736920000, "open": 0.433, "high": 0.434, "low": 0.433, "close": 0.433, "volume": 28825.49, "quote_volume": 12481.75465, "trades": 58, "taker_buy_volume": 23916.92, "taker_buy_quote": 10356.34384}, {"ts": 1767736980000, "open": 0.432, "high": 0.434, "low": 0.431, "close": 0.433, "volume": 171652.06, "quote_volume": 74342.30974, "trades": 210, "taker_buy_volume": 105061.13, "taker_buy_quote": 45549.02403}, {"ts": 1767737040000, "open": 0.432, "high": 0.433, "low": 0.431, "close": 0.433, "volume": 44844.16, "quote_volume": 19371.83398, "trades": 103, "taker_buy_volume": 19050.23, "taker_buy_quote": 8229.81483}, {"ts": 1767737100000, "open": 0.433, "high": 0.433, "low": 0.431, "close": 0.431, "volume": 42341.39, "quote_volume": 18292.41791, "trades": 70, "taker_buy_volume": 25361.79, "taker_buy_quote": 10959.0664}, {"ts": 1767737160000, "open": 0.431, "high": 0.431, "low": 0.429, "close": 0.43, "volume": 97707.73, "quote_volume": 42085.63603, "trades": 145, "taker_buy_volume": 10305.83, "taker_buy_quote": 4438.89856}, {"ts": 1767737220000, "open": 0.43, "high": 0.432, "low": 0.43, "close": 0.431, "volume": 168317.68, "quote_volume": 72577.73963, "trades": 356, "taker_buy_volume": 110016.21, "taker_buy_quote": 47439.57577}, {"ts": 1767737280000, "open": 0.431, "high": 0.431, "low": 0.431, "close": 0.431, "volume": 29322.59, "quote_volume": 12638.03629, "trades": 68, "taker_buy_volume": 17044.3, "taker_buy_quote": 7346.0933}, {"ts": 1767737340000, "open": 0.432, "high": 0.432, "low": 0.431, "close": 0.432, "volume": 30427.82, "quote_volume": 13141.40976, "trades": 63, "taker_buy_volume": 6621.69, "taker_buy_quote": 2860.57008}, {"ts": 1767737400000, "open": 0.432, "high": 0.432, "low": 0.432, "close": 0.432, "volume": 11297.12, "quote_volume": 4880.35584, "trades": 11, "taker_buy_volume": 11297.12, "taker_buy_quote": 4880.35584}, {"ts": 1767737460000, "open": 0.431, "high": 0.431, "low": 0.429, "close": 0.429, "volume": 24022.09, "quote_volume": 10328.5984, "trades": 78, "taker_buy_volume": 277.07, "taker_buy_quote": 119.41717}, {"ts": 1767737520000, "open": 0.43, "high": 0.431, "low": 0.43, "close": 0.431, "volume": 34470.16, "quote_volume": 14822.5688, "trades": 62, "taker_buy_volume": 29119.59, "taker_buy_quote": 12521.8237}, {"ts": 1767737580000, "open": 0.431, "high": 0.431, "low": 0.43, "close": 0.43, "volume": 851.54, "quote_volume": 366.43889, "trades": 16, "taker_buy_volume": 276.69, "taker_buy_quote": 119.25339}, {"ts": 1767737640000, "open": 0.43, "high": 0.43, "low": 0.429, "close": 0.43, "volume": 127607.54, "quote_volume": 54757.77756, "trades": 118, "taker_buy_volume": 50965.54, "taker_buy_quote": 21874.90833}, {"ts": 1767737700000, "open": 0.43, "high": 0.431, "low": 0.43, "close": 0.431, "volume": 21293.75, "quote_volume": 9156.65128, "trades": 39, "taker_buy_volume": 9414.76, "taker_buy_quote": 4048.68558}, {"ts": 1767737760000, "open": 0.43, "high": 0.43, "low": 0.428, "close": 0.428, "volume": 25826.75, "quote_volume": 11071.17272, "trades": 82, "taker_buy_volume": 7694.3, "taker_buy_quote": 3295.60798}, {"ts": 1767737820000, "open": 0.427, "high": 0.427, "low": 0.425, "close": 0.427, "volume": 166819.43, "quote_volume": 71068.26121, "trades": 305, "taker_buy_volume": 88887.34, "taker_buy_quote": 37867.35843}, {"ts": 1767737880000, "open": 0.427, "high": 0.427, "low": 0.427, "close": 0.427, "volume": 228.75, "quote_volume": 97.67625, "trades": 3, "taker_buy_volume": 228.75, "taker_buy_quote": 97.67625}, {"ts": 1767737940000, "open": 0.427, "high": 0.427, "low": 0.425, "close": 0.425, "volume": 96912.16, "quote_volume": 41246.48022, "trades": 138, "taker_buy_volume": 31384.49, "taker_buy_quote": 13364.26316}, {"ts": 1767738000000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 11744.13, "quote_volume": 4991.25525, "trades": 24, "taker_buy_volume": 3641.9, "taker_buy_quote": 1547.8075}, {"ts": 1767738060000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 61063.52, "quote_volume": 25951.996, "trades": 46, "taker_buy_volume": 51464.87, "taker_buy_quote": 21872.56975}, {"ts": 1767738120000, "open": 0.424, "high": 0.425, "low": 0.424, "close": 0.425, "volume": 2966.59, "quote_volume": 1259.55279, "trades": 12, "taker_buy_volume": 1718.63, "taker_buy_quote": 730.41775}, {"ts": 1767738180000, "open": 0.424, "high": 0.425, "low": 0.423, "close": 0.424, "volume": 80300.08, "quote_volume": 34042.93929, "trades": 116, "taker_buy_volume": 32426.73, "taker_buy_quote": 13749.62025}, {"ts": 1767738240000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 13156.78, "quote_volume": 5591.6315, "trades": 41, "taker_buy_volume": 13156.78, "taker_buy_quote": 5591.6315}, {"ts": 1767738300000, "open": 0.425, "high": 0.426, "low": 0.425, "close": 0.425, "volume": 28654.77, "quote_volume": 12179.55658, "trades": 56, "taker_buy_volume": 14207.59, "taker_buy_quote": 6039.50508}, {"ts": 1767738360000, "open": 0.425, "high": 0.425, "low": 0.424, "close": 0.424, "volume": 12991.75, "quote_volume": 5518.49375, "trades": 25, "taker_buy_volume": 90.29, "taker_buy_quote": 38.37325}, {"ts": 1767738420000, "open": 0.425, "high": 0.425, "low": 0.424, "close": 0.424, "volume": 3054.6, "quote_volume": 1296.74979, "trades": 2, "taker_buy_volume": 1599.39, "taker_buy_quote": 679.74075}, {"ts": 1767738480000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 1159.02, "quote_volume": 491.42448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767738540000, "open": 0.425, "high": 0.425, "low": 0.424, "close": 0.425, "volume": 8689.72, "quote_volume": 3685.6385, "trades": 11, "taker_buy_volume": 1197.22, "taker_buy_quote": 508.8185}, {"ts": 1767738600000, "open": 0.424, "high": 0.425, "low": 0.424, "close": 0.425, "volume": 5817.92, "quote_volume": 2467.48595, "trades": 9, "taker_buy_volume": 687.87, "taker_buy_quote": 292.34475}, {"ts": 1767738660000, "open": 0.425, "high": 0.425, "low": 0.424, "close": 0.425, "volume": 47384.31, "quote_volume": 20137.85221, "trades": 121, "taker_buy_volume": 35689.56, "taker_buy_quote": 15168.063}, {"ts": 1767738720000, "open": 0.425, "high": 0.426, "low": 0.425, "close": 0.426, "volume": 77711.5, "quote_volume": 33037.73061, "trades": 61, "taker_buy_volume": 59125.99, "taker_buy_quote": 25138.88886}, {"ts": 1767738780000, "open": 0.425, "high": 0.426, "low": 0.425, "close": 0.426, "volume": 40759.76, "quote_volume": 17333.07041, "trades": 66, "taker_buy_volume": 12465.04, "taker_buy_quote": 5307.81441}, {"ts": 1767738840000, "open": 0.425, "high": 0.426, "low": 0.425, "close": 0.426, "volume": 8525.48, "quote_volume": 3630.67801, "trades": 22, "taker_buy_volume": 7349.01, "taker_buy_quote": 3130.67826}, {"ts": 1767738900000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 27633.8, "quote_volume": 11771.9988, "trades": 6, "taker_buy_volume": 27633.8, "taker_buy_quote": 11771.9988}, {"ts": 1767738960000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 6924.6, "quote_volume": 2942.955, "trades": 38, "taker_buy_volume": 2624.56, "taker_buy_quote": 1115.438}, {"ts": 1767739020000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 15124.65, "quote_volume": 6427.97625, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739080000, "open": 0.425, "high": 0.425, "low": 0.424, "close": 0.424, "volume": 6505.99, "quote_volume": 2763.87395, "trades": 31, "taker_buy_volume": 108.83, "taker_buy_quote": 46.25275}, {"ts": 1767739140000, "open": 0.424, "high": 0.425, "low": 0.424, "close": 0.424, "volume": 47625.71, "quote_volume": 20240.64711, "trades": 48, "taker_buy_volume": 47346.07, "taker_buy_quote": 20122.07975}, {"ts": 1767739200000, "open": 0.424, "high": 0.426, "low": 0.424, "close": 0.425, "volume": 82208.16, "quote_volume": 34937.14044, "trades": 121, "taker_buy_volume": 55018.8, "taker_buy_quote": 23383.02711}, {"ts": 1767739260000, "open": 0.425, "high": 0.425, "low": 0.424, "close": 0.425, "volume": 58482.44, "quote_volume": 24807.95665, "trades": 65, "taker_buy_volume": 30103.13, "taker_buy_quote": 12775.12921}, {"ts": 1767739320000, "open": 0.425, "high": 0.426, "low": 0.424, "close": 0.426, "volume": 31267.38, "quote_volume": 13288.61864, "trades": 53, "taker_buy_volume": 31246.54, "taker_buy_quote": 13279.78248}, {"ts": 1767739380000, "open": 0.426, "high": 0.426, "low": 0.425, "close": 0.426, "volume": 27396.02, "quote_volume": 11670.49952, "trades": 45, "taker_buy_volume": 27191.02, "taker_buy_quote": 11583.37452}, {"ts": 1767739440000, "open": 0.425, "high": 0.426, "low": 0.425, "close": 0.426, "volume": 2669.14, "quote_volume": 1136.83838, "trades": 3, "taker_buy_volume": 2453.88, "taker_buy_quote": 1045.35288}, {"ts": 1767739500000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 485.15, "quote_volume": 206.18875, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739560000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 163.15, "quote_volume": 69.33875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767739620000, "open": 0.426, "high": 0.427, "low": 0.426, "close": 0.426, "volume": 270473.27, "quote_volume": 115404.17549, "trades": 199, "taker_buy_volume": 253964.01, "taker_buy_quote": 108364.20565}, {"ts": 1767739680000, "open": 0.426, "high": 0.427, "low": 0.426, "close": 0.427, "volume": 201279.64, "quote_volume": 85817.29312, "trades": 376, "taker_buy_volume": 80504.65, "taker_buy_quote": 34364.56537}, {"ts": 1767739740000, "open": 0.427, "high": 0.433, "low": 0.427, "close": 0.428, "volume": 1168787.81, "quote_volume": 502370.13886, "trades": 1442, "taker_buy_volume": 778881.25, "taker_buy_quote": 335019.99788}, {"ts": 1767739800000, "open": 0.428, "high": 0.429, "low": 0.426, "close": 0.428, "volume": 22218.12, "quote_volume": 9493.29626, "trades": 135, "taker_buy_volume": 10726.53, "taker_buy_quote": 4581.54052}, {"ts": 1767739860000, "open": 0.427, "high": 0.428, "low": 0.425, "close": 0.427, "volume": 201953.72, "quote_volume": 86073.61397, "trades": 251, "taker_buy_volume": 46713.15, "taker_buy_quote": 19930.72508}, {"ts": 1767739920000, "open": 0.426, "high": 0.427, "low": 0.424, "close": 0.426, "volume": 489285.14, "quote_volume": 208221.60141, "trades": 543, "taker_buy_volume": 202408.62, "taker_buy_quote": 86208.66633}, {"ts": 1767739980000, "open": 0.427, "high": 0.428, "low": 0.424, "close": 0.426, "volume": 358912.99, "quote_volume": 152846.95229, "trades": 384, "taker_buy_volume": 167956.86, "taker_buy_quote": 71618.42882}, {"ts": 1767740040000, "open": 0.426, "high": 0.427, "low": 0.424, "close": 0.426, "volume": 216747.82, "quote_volume": 92175.23713, "trades": 376, "taker_buy_volume": 62340.8, "taker_buy_quote": 26543.29194}, {"ts": 1767740100000, "open": 0.426, "high": 0.426, "low": 0.425, "close": 0.425, "volume": 81215.68, "quote_volume": 34597.82968, "trades": 118, "taker_buy_volume": 47643.33, "taker_buy_quote": 20296.05858}, {"ts": 1767740160000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 12979.13, "quote_volume": 5529.10938, "trades": 38, "taker_buy_volume": 12979.13, "taker_buy_quote": 5529.10938}, {"ts": 1767740220000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 2797.52, "quote_volume": 1191.74352, "trades": 4, "taker_buy_volume": 2797.52, "taker_buy_quote": 1191.74352}, {"ts": 1767740280000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 49649.88, "quote_volume": 21150.84888, "trades": 28, "taker_buy_volume": 49649.88, "taker_buy_quote": 21150.84888}, {"ts": 1767740340000, "open": 0.426, "high": 0.426, "low": 0.425, "close": 0.426, "volume": 101028.1, "quote_volume": 43035.67092, "trades": 59, "taker_buy_volume": 18777.82, "taker_buy_quote": 7999.35132}, {"ts": 1767740400000, "open": 0.425, "high": 0.426, "low": 0.425, "close": 0.426, "volume": 161617.95, "quote_volume": 68692.18136, "trades": 157, "taker_buy_volume": 64357.28, "taker_buy_quote": 27356.39661}, {"ts": 1767740460000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 49952.21, "quote_volume": 21229.68925, "trades": 39, "taker_buy_volume": 22150.19, "taker_buy_quote": 9413.83075}, {"ts": 1767740520000, "open": 0.425, "high": 0.425, "low": 0.421, "close": 0.422, "volume": 315740.61, "quote_volume": 133415.9387, "trades": 454, "taker_buy_volume": 95282.38, "taker_buy_quote": 40239.69921}, {"ts": 1767740580000, "open": 0.422, "high": 0.424, "low": 0.422, "close": 0.423, "volume": 147666.94, "quote_volume": 62462.81769, "trades": 291, "taker_buy_volume": 103954.03, "taker_buy_quote": 43972.75469}, {"ts": 1767740640000, "open": 0.423, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 87705.56, "quote_volume": 37100.86497, "trades": 69, "taker_buy_volume": 58892.18, "taker_buy_quote": 24912.80523}, {"ts": 1767740700000, "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.423, "volume": 65429.19, "quote_volume": 27676.23821, "trades": 34, "taker_buy_volume": 2812.88, "taker_buy_quote": 1189.84824}, {"ts": 1767740760000, "open": 0.422, "high": 0.423, "low": 0.422, "close": 0.423, "volume": 2589.82, "quote_volume": 1095.45593, "trades": 14, "taker_buy_volume": 2551.89, "taker_buy_quote": 1079.44947}, {"ts": 1767740820000, "open": 0.423, "high": 0.424, "low": 0.422, "close": 0.424, "volume": 171443.81, "quote_volume": 72599.44096, "trades": 168, "taker_buy_volume": 151169.92, "taker_buy_quote": 64023.83122}, {"ts": 1767740880000, "open": 0.424, "high": 0.425, "low": 0.424, "close": 0.425, "volume": 78708.42, "quote_volume": 33372.54417, "trades": 55, "taker_buy_volume": 44369.78, "taker_buy_quote": 18812.96081}, {"ts": 1767740940000, "open": 0.424, "high": 0.426, "low": 0.424, "close": 0.425, "volume": 87990.83, "quote_volume": 37416.21721, "trades": 97, "taker_buy_volume": 52373.85, "taker_buy_quote": 22279.0305}, {"ts": 1767741000000, "open": 0.425, "high": 0.425, "low": 0.424, "close": 0.425, "volume": 78189.57, "quote_volume": 33224.64599, "trades": 58, "taker_buy_volume": 50859.32, "taker_buy_quote": 21615.211}, {"ts": 1767741060000, "open": 0.424, "high": 0.425, "low": 0.424, "close": 0.424, "volume": 104495.41, "quote_volume": 44308.40402, "trades": 141, "taker_buy_volume": 45117.2, "taker_buy_quote": 19132.04298}, {"ts": 1767741120000, "open": 0.424, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 28011.42, "quote_volume": 11876.3895, "trades": 75, "taker_buy_volume": 16689.8, "taker_buy_quote": 7076.4752}, {"ts": 1767741180000, "open": 0.424, "high": 0.425, "low": 0.424, "close": 0.425, "volume": 24672.15, "quote_volume": 10463.22771, "trades": 26, "taker_buy_volume": 24672.15, "taker_buy_quote": 10463.22771}, {"ts": 1767741240000, "open": 0.425, "high": 0.425, "low": 0.424, "close": 0.424, "volume": 39889.88, "quote_volume": 16919.27877, "trades": 46, "taker_buy_volume": 7422.82, "taker_buy_quote": 3153.24533}, {"ts": 1767741300000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 47270.52, "quote_volume": 20042.70048, "trades": 143, "taker_buy_volume": 22323.88, "taker_buy_quote": 9465.32512}, {"ts": 1767741360000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 125.76, "quote_volume": 53.32224, "trades": 2, "taker_buy_volume": 125.76, "taker_buy_quote": 53.32224}, {"ts": 1767741420000, "open": 0.424, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 6224.89, "quote_volume": 2639.21669, "trades": 6, "taker_buy_volume": 6088.22, "taker_buy_quote": 2581.40528}, {"ts": 1767741480000, "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.422, "volume": 29334.04, "quote_volume": 12408.26291, "trades": 37, "taker_buy_volume": 21.65, "taker_buy_quote": 9.15795}, {"ts": 1767741540000, "open": 0.422, "high": 0.424, "low": 0.422, "close": 0.424, "volume": 19955.92, "quote_volume": 8440.30071, "trades": 61, "taker_buy_volume": 6614.38, "taker_buy_quote": 2798.07023}, {"ts": 1767741600000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 956.7, "quote_volume": 404.6841, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767741660000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 8241.3, "quote_volume": 3486.0699, "trades": 28, "taker_buy_volume": 1187.48, "taker_buy_quote": 502.30404}, {"ts": 1767741720000, "open": 0.423, "high": 0.423, "low": 0.421, "close": 0.421, "volume": 35530.59, "quote_volume": 14974.574, "trades": 105, "taker_buy_volume": 4394.71, "taker_buy_quote": 1851.67086}, {"ts": 1767741780000, "open": 0.42, "high": 0.421, "low": 0.419, "close": 0.421, "volume": 196079.46, "quote_volume": 82447.79644, "trades": 284, "taker_buy_volume": 127262.13, "taker_buy_quote": 53532.84574}, {"ts": 1767741840000, "open": 0.421, "high": 0.422, "low": 0.421, "close": 0.421, "volume": 57236.39, "quote_volume": 24096.53203, "trades": 57, "taker_buy_volume": 24193.02, "taker_buy_quote": 10185.27326}, {"ts": 1767741900000, "open": 0.421, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 21420.79, "quote_volume": 9019.00407, "trades": 20, "taker_buy_volume": 851.48, "taker_buy_quote": 359.32456}, {"ts": 1767741960000, "open": 0.421, "high": 0.423, "low": 0.421, "close": 0.423, "volume": 16542.74, "quote_volume": 6982.43176, "trades": 33, "taker_buy_volume": 16079.37, "taker_buy_quote": 6786.94201}, {"ts": 1767742020000, "open": 0.423, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 6069.79, "quote_volume": 2571.38465, "trades": 32, "taker_buy_volume": 6069.79, "taker_buy_quote": 2571.38465}, {"ts": 1767742080000, "open": 0.424, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 367.64, "quote_volume": 155.87287, "trades": 6, "taker_buy_volume": 361.15, "taker_buy_quote": 153.1276}, {"ts": 1767742140000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 470.65, "quote_volume": 199.5556, "trades": 2, "taker_buy_volume": 470.65, "taker_buy_quote": 199.5556}, {"ts": 1767742200000, "open": 0.424, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 4685.27, "quote_volume": 1986.36509, "trades": 3, "taker_buy_volume": 4495.88, "taker_buy_quote": 1906.25312}, {"ts": 1767742260000, "open": 0.424, "high": 0.424, "low": 0.422, "close": 0.424, "volume": 27693.98, "quote_volume": 11716.10788, "trades": 56, "taker_buy_volume": 4758.55, "taker_buy_quote": 2014.44453}, {"ts": 1767742320000, "open": 0.424, "high": 0.425, "low": 0.424, "close": 0.425, "volume": 28034.1, "quote_volume": 11886.53761, "trades": 40, "taker_buy_volume": 25163.99, "taker_buy_quote": 10669.61097}, {"ts": 1767742380000, "open": 0.425, "high": 0.425, "low": 0.424, "close": 0.424, "volume": 4612.71, "quote_volume": 1959.03825, "trades": 20, "taker_buy_volume": 3249.21, "taker_buy_quote": 1380.91425}, {"ts": 1767742440000, "open": 0.424, "high": 0.425, "low": 0.424, "close": 0.425, "volume": 159.77, "quote_volume": 67.74553, "trades": 9, "taker_buy_volume": 3.05, "taker_buy_quote": 1.29625}, {"ts": 1767742500000, "open": 0.424, "high": 0.425, "low": 0.424, "close": 0.425, "volume": 10440.09, "quote_volume": 4436.53269, "trades": 63, "taker_buy_volume": 4505.19, "taker_buy_quote": 1914.70575}, {"ts": 1767742560000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 1184.66, "quote_volume": 503.4805, "trades": 3, "taker_buy_volume": 1184.66, "taker_buy_quote": 503.4805}, {"ts": 1767742620000, "open": 0.424, "high": 0.424, "low": 0.423, "close": 0.423, "volume": 86706.18, "quote_volume": 36758.52675, "trades": 105, "taker_buy_volume": 35927.75, "taker_buy_quote": 15233.366}, {"ts": 1767742680000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 4705.68, "quote_volume": 1995.20832, "trades": 5, "taker_buy_volume": 4705.68, "taker_buy_quote": 1995.20832}, {"ts": 1767742740000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 18.66, "quote_volume": 7.89318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767742800000, "open": 0.423, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 86389.07, "quote_volume": 36571.38802, "trades": 107, "taker_buy_volume": 42619.95, "taker_buy_quote": 18057.05026}, {"ts": 1767742860000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 6342.83, "quote_volume": 2683.01709, "trades": 20, "taker_buy_volume": 2038.53, "taker_buy_quote": 862.29819}, {"ts": 1767742920000, "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.422, "volume": 220.69, "quote_volume": 93.30139, "trades": 3, "taker_buy_volume": 170.21, "taker_buy_quote": 71.99883}, {"ts": 1767742980000, "open": 0.422, "high": 0.423, "low": 0.422, "close": 0.423, "volume": 1915.44, "quote_volume": 810.20694, "trades": 2, "taker_buy_volume": 1891.26, "taker_buy_quote": 800.00298}, {"ts": 1767743040000, "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.423, "volume": 16180.64, "quote_volume": 6844.13177, "trades": 13, "taker_buy_volume": 15901.69, "taker_buy_quote": 6726.41487}, {"ts": 1767743100000, "open": 0.422, "high": 0.423, "low": 0.422, "close": 0.422, "volume": 15105.42, "quote_volume": 6374.73546, "trades": 6, "taker_buy_volume": 248.22, "taker_buy_quote": 104.99706}, {"ts": 1767743160000, "open": 0.422, "high": 0.423, "low": 0.422, "close": 0.422, "volume": 552.89, "quote_volume": 233.32317, "trades": 3, "taker_buy_volume": 3.59, "taker_buy_quote": 1.51857}, {"ts": 1767743220000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 13754.91, "quote_volume": 5818.32693, "trades": 49, "taker_buy_volume": 10637.23, "taker_buy_quote": 4499.54829}, {"ts": 1767743280000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 25.03, "quote_volume": 10.56266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743340000, "open": 0.422, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 37452.54, "quote_volume": 15774.08059, "trades": 66, "taker_buy_volume": 128.3, "taker_buy_quote": 54.1426}, {"ts": 1767743400000, "open": 0.421, "high": 0.423, "low": 0.421, "close": 0.422, "volume": 59190.77, "quote_volume": 24961.43723, "trades": 101, "taker_buy_volume": 26623.98, "taker_buy_quote": 11235.40342}, {"ts": 1767743460000, "open": 0.422, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 40725.68, "quote_volume": 17186.11315, "trades": 58, "taker_buy_volume": 29554.05, "taker_buy_quote": 12471.8091}, {"ts": 1767743520000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 5517.68, "quote_volume": 2328.46096, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767743580000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 50025.26, "quote_volume": 21110.65972, "trades": 110, "taker_buy_volume": 18827.66, "taker_buy_quote": 7945.27252}, {"ts": 1767743640000, "open": 0.422, "high": 0.423, "low": 0.422, "close": 0.422, "volume": 63767.15, "quote_volume": 26913.1493, "trades": 59, "taker_buy_volume": 29979.1, "taker_buy_quote": 12654.5922}, {"ts": 1767743700000, "open": 0.422, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 26926.49, "quote_volume": 11362.83009, "trades": 51, "taker_buy_volume": 15869.55, "taker_buy_quote": 6696.9501}, {"ts": 1767743760000, "open": 0.421, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 42704.32, "quote_volume": 18021.07402, "trades": 83, "taker_buy_volume": 13739.41, "taker_buy_quote": 5798.03102}, {"ts": 1767743820000, "open": 0.422, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 3334.45, "quote_volume": 1405.48603, "trades": 17, "taker_buy_volume": 1248.8, "taker_buy_quote": 526.9936}, {"ts": 1767743880000, "open": 0.422, "high": 0.422, "low": 0.42, "close": 0.42, "volume": 253164.35, "quote_volume": 106649.20844, "trades": 217, "taker_buy_volume": 118059.4, "taker_buy_quote": 49774.68133}, {"ts": 1767743940000, "open": 0.421, "high": 0.422, "low": 0.42, "close": 0.42, "volume": 48049.35, "quote_volume": 20229.67255, "trades": 45, "taker_buy_volume": 22903.11, "taker_buy_quote": 9643.46989}, {"ts": 1767744000000, "open": 0.42, "high": 0.421, "low": 0.419, "close": 0.419, "volume": 122566.08, "quote_volume": 51447.92476, "trades": 193, "taker_buy_volume": 55679.97, "taker_buy_quote": 23381.53545}, {"ts": 1767744060000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 12218.19, "quote_volume": 5119.56156, "trades": 10, "taker_buy_volume": 139.95, "taker_buy_quote": 58.779}, {"ts": 1767744120000, "open": 0.419, "high": 0.421, "low": 0.419, "close": 0.42, "volume": 31526.06, "quote_volume": 13237.23627, "trades": 34, "taker_buy_volume": 21300.95, "taker_buy_quote": 8946.64276}, {"ts": 1767744180000, "open": 0.42, "high": 0.422, "low": 0.42, "close": 0.421, "volume": 30208.98, "quote_volume": 12717.22945, "trades": 77, "taker_buy_volume": 27530.71, "taker_buy_quote": 11590.45255}, {"ts": 1767744240000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 29804.7, "quote_volume": 12547.7787, "trades": 73, "taker_buy_volume": 11525.51, "taker_buy_quote": 4852.23971}, {"ts": 1767744300000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 1228.67, "quote_volume": 517.27007, "trades": 3, "taker_buy_volume": 1228.67, "taker_buy_quote": 517.27007}, {"ts": 1767744360000, "open": 0.42, "high": 0.421, "low": 0.42, "close": 0.42, "volume": 122383.67, "quote_volume": 51402.32904, "trades": 155, "taker_buy_volume": 38968.58, "taker_buy_quote": 16367.99124}, {"ts": 1767744420000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 1761.06, "quote_volume": 739.6452, "trades": 2, "taker_buy_volume": 1761.06, "taker_buy_quote": 739.6452}, {"ts": 1767744480000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.419, "volume": 55157.46, "quote_volume": 23111.35396, "trades": 34, "taker_buy_volume": 891.31, "taker_buy_quote": 373.83711}, {"ts": 1767744540000, "open": 0.419, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 58755.37, "quote_volume": 24619.75002, "trades": 97, "taker_buy_volume": 26232.8, "taker_buy_quote": 10992.79319}, {"ts": 1767744600000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 62085.53, "quote_volume": 26075.9226, "trades": 59, "taker_buy_volume": 48558.44, "taker_buy_quote": 20394.5448}, {"ts": 1767744660000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 39458.34, "quote_volume": 16562.87656, "trades": 65, "taker_buy_volume": 24626.52, "taker_buy_quote": 10343.1384}, {"ts": 1767744720000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.419, "volume": 9414.64, "quote_volume": 3944.82065, "trades": 11, "taker_buy_volume": 86.49, "taker_buy_quote": 36.3258}, {"ts": 1767744780000, "open": 0.42, "high": 0.421, "low": 0.42, "close": 0.42, "volume": 42480.76, "quote_volume": 17841.94616, "trades": 48, "taker_buy_volume": 35278.8, "taker_buy_quote": 14817.12296}, {"ts": 1767744840000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.419, "volume": 10111.66, "quote_volume": 4236.98332, "trades": 8, "taker_buy_volume": 197.78, "taker_buy_quote": 83.0676}, {"ts": 1767744900000, "open": 0.419, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 88975.67, "quote_volume": 37280.87141, "trades": 67, "taker_buy_volume": 18101.81, "taker_buy_quote": 7584.72407}, {"ts": 1767744960000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 57006.03, "quote_volume": 23854.89108, "trades": 59, "taker_buy_volume": 2483.13, "taker_buy_quote": 1040.43147}, {"ts": 1767745020000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 66696.32, "quote_volume": 27945.75808, "trades": 63, "taker_buy_volume": 36792.63, "taker_buy_quote": 15416.11197}, {"ts": 1767745080000, "open": 0.419, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 58053.78, "quote_volume": 24325.26681, "trades": 105, "taker_buy_volume": 24694.21, "taker_buy_quote": 10347.60698}, {"ts": 1767745140000, "open": 0.419, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 159.77, "quote_volume": 67.01197, "trades": 3, "taker_buy_volume": 68.34, "taker_buy_quote": 28.7028}, {"ts": 1767745200000, "open": 0.42, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 67981.03, "quote_volume": 28553.50684, "trades": 56, "taker_buy_volume": 65115.46, "taker_buy_quote": 27349.96744}, {"ts": 1767745260000, "open": 0.421, "high": 0.421, "low": 0.42, "close": 0.42, "volume": 11025.93, "quote_volume": 4641.90915, "trades": 8, "taker_buy_volume": 11018.55, "taker_buy_quote": 4638.80955}, {"ts": 1767745320000, "open": 0.42, "high": 0.421, "low": 0.42, "close": 0.42, "volume": 198.87, "quote_volume": 83.68884, "trades": 6, "taker_buy_volume": 163.44, "taker_buy_quote": 68.80824}, {"ts": 1767745380000, "open": 0.421, "high": 0.421, "low": 0.42, "close": 0.42, "volume": 22847.65, "quote_volume": 9596.62773, "trades": 27, "taker_buy_volume": 614.73, "taker_buy_quote": 258.80133}, {"ts": 1767745440000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 812.65, "quote_volume": 341.313, "trades": 3, "taker_buy_volume": 812.65, "taker_buy_quote": 341.313}, {"ts": 1767745500000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 810.38, "quote_volume": 339.54922, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745560000, "open": 0.419, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 766.14, "quote_volume": 321.02319, "trades": 6, "taker_buy_volume": 10.53, "taker_buy_quote": 4.4226}, {"ts": 1767745620000, "open": 0.419, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 50535.3, "quote_volume": 21174.30176, "trades": 51, "taker_buy_volume": 3434.52, "taker_buy_quote": 1439.07494}, {"ts": 1767745680000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 505.31, "quote_volume": 211.72489, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767745740000, "open": 0.419, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 318.12, "quote_volume": 133.31023, "trades": 6, "taker_buy_volume": 17.95, "taker_buy_quote": 7.539}, {"ts": 1767745800000, "open": 0.419, "high": 0.421, "low": 0.419, "close": 0.421, "volume": 61315.4, "quote_volume": 25752.34138, "trades": 97, "taker_buy_volume": 27881.96, "taker_buy_quote": 11710.4914}, {"ts": 1767745860000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 19977.86, "quote_volume": 8390.36708, "trades": 29, "taker_buy_volume": 51.38, "taker_buy_quote": 21.5796}, {"ts": 1767745920000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 3194.42, "quote_volume": 1340.6564, "trades": 9, "taker_buy_volume": 2194.42, "taker_buy_quote": 921.6564}, {"ts": 1767745980000, "open": 0.42, "high": 0.421, "low": 0.42, "close": 0.42, "volume": 88832.58, "quote_volume": 37309.73193, "trades": 170, "taker_buy_volume": 63330.11, "taker_buy_quote": 26598.69453}, {"ts": 1767746040000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.419, "volume": 32759.57, "quote_volume": 13757.12624, "trades": 38, "taker_buy_volume": 6528.27, "taker_buy_quote": 2741.8734}, {"ts": 1767746100000, "open": 0.42, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 11293.54, "quote_volume": 4744.11059, "trades": 23, "taker_buy_volume": 11293.54, "taker_buy_quote": 4744.11059}, {"ts": 1767746160000, "open": 0.421, "high": 0.421, "low": 0.42, "close": 0.42, "volume": 2211.22, "quote_volume": 930.83219, "trades": 13, "taker_buy_volume": 2119.79, "taker_buy_quote": 892.43159}, {"ts": 1767746220000, "open": 0.42, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 62988.86, "quote_volume": 26457.40934, "trades": 53, "taker_buy_volume": 33472.02, "taker_buy_quote": 14060.33654}, {"ts": 1767746280000, "open": 0.421, "high": 0.421, "low": 0.419, "close": 0.419, "volume": 8097.8, "quote_volume": 3400.819, "trades": 23, "taker_buy_volume": 1938.54, "taker_buy_quote": 814.30556}, {"ts": 1767746340000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 105616.33, "quote_volume": 44247.09072, "trades": 64, "taker_buy_volume": 9037.18, "taker_buy_quote": 3786.57842}, {"ts": 1767746400000, "open": 0.418, "high": 0.419, "low": 0.416, "close": 0.417, "volume": 236221.11, "quote_volume": 98538.60814, "trades": 329, "taker_buy_volume": 49014.74, "taker_buy_quote": 20440.5641}, {"ts": 1767746460000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 14520.85, "quote_volume": 6046.27497, "trades": 37, "taker_buy_volume": 5601.37, "taker_buy_quote": 2335.77129}, {"ts": 1767746520000, "open": 0.416, "high": 0.418, "low": 0.416, "close": 0.416, "volume": 56831.71, "quote_volume": 23695.39031, "trades": 63, "taker_buy_volume": 35309.01, "taker_buy_quote": 14723.86461}, {"ts": 1767746580000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 230.65, "quote_volume": 96.10905, "trades": 6, "taker_buy_volume": 158.65, "taker_buy_quote": 66.15705}, {"ts": 1767746640000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 3096.47, "quote_volume": 1288.13152, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767746700000, "open": 0.416, "high": 0.417, "low": 0.415, "close": 0.416, "volume": 105004.14, "quote_volume": 43663.37795, "trades": 205, "taker_buy_volume": 38005.52, "taker_buy_quote": 15810.36067}, {"ts": 1767746760000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.415, "volume": 13848.07, "quote_volume": 5759.80311, "trades": 36, "taker_buy_volume": 9601.16, "taker_buy_quote": 3994.08256}, {"ts": 1767746820000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.414, "volume": 117432.61, "quote_volume": 48680.46005, "trades": 211, "taker_buy_volume": 66147.87, "taker_buy_quote": 27424.80554}, {"ts": 1767746880000, "open": 0.414, "high": 0.415, "low": 0.414, "close": 0.414, "volume": 18511.74, "quote_volume": 7664.09916, "trades": 11, "taker_buy_volume": 238.8, "taker_buy_quote": 99.102}, {"ts": 1767746940000, "open": 0.414, "high": 0.415, "low": 0.414, "close": 0.414, "volume": 36453.9, "quote_volume": 15092.59764, "trades": 70, "taker_buy_volume": 11658.54, "taker_buy_quote": 4827.3186}, {"ts": 1767747000000, "open": 0.414, "high": 0.415, "low": 0.414, "close": 0.414, "volume": 55385.98, "quote_volume": 22942.22742, "trades": 45, "taker_buy_volume": 12431.7, "taker_buy_quote": 5159.1555}, {"ts": 1767747060000, "open": 0.415, "high": 0.416, "low": 0.415, "close": 0.415, "volume": 28084.92, "quote_volume": 11655.48218, "trades": 67, "taker_buy_volume": 6558.12, "taker_buy_quote": 2721.86018}, {"ts": 1767747120000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 64366.77, "quote_volume": 26647.84278, "trades": 102, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747180000, "open": 0.414, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 8228.62, "quote_volume": 3409.65244, "trades": 9, "taker_buy_volume": 3003.76, "taker_buy_quote": 1246.5604}, {"ts": 1767747240000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.414, "volume": 95027.03, "quote_volume": 39342.90456, "trades": 113, "taker_buy_volume": 16626.77, "taker_buy_quote": 6885.19692}, {"ts": 1767747300000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 4263.83, "quote_volume": 1769.48945, "trades": 8, "taker_buy_volume": 4263.83, "taker_buy_quote": 1769.48945}, {"ts": 1767747360000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 1142.86, "quote_volume": 473.14404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767747420000, "open": 0.414, "high": 0.415, "low": 0.413, "close": 0.414, "volume": 66794.98, "quote_volume": 27653.49104, "trades": 110, "taker_buy_volume": 47614.05, "taker_buy_quote": 19712.8206}, {"ts": 1767747480000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 150287.43, "quote_volume": 62069.85298, "trades": 192, "taker_buy_volume": 31169.3, "taker_buy_quote": 12874.06529}, {"ts": 1767747540000, "open": 0.414, "high": 0.414, "low": 0.412, "close": 0.412, "volume": 20316.45, "quote_volume": 8375.40241, "trades": 66, "taker_buy_volume": 928.63, "taker_buy_quote": 383.77055}, {"ts": 1767747600000, "open": 0.413, "high": 0.414, "low": 0.412, "close": 0.414, "volume": 63759.06, "quote_volume": 26345.85952, "trades": 129, "taker_buy_volume": 43651.68, "taker_buy_quote": 18040.1417}, {"ts": 1767747660000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 2643.75, "quote_volume": 1096.36, "trades": 8, "taker_buy_volume": 1847.5, "taker_buy_quote": 766.7125}, {"ts": 1767747720000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 15155.39, "quote_volume": 6289.48685, "trades": 27, "taker_buy_volume": 15155.39, "taker_buy_quote": 6289.48685}, {"ts": 1767747780000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 609.54, "quote_volume": 252.9591, "trades": 5, "taker_buy_volume": 609.54, "taker_buy_quote": 252.9591}, {"ts": 1767747840000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 16715.29, "quote_volume": 6936.84535, "trades": 33, "taker_buy_volume": 16715.29, "taker_buy_quote": 6936.84535}, {"ts": 1767747900000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 11377.55, "quote_volume": 4724.34588, "trades": 30, "taker_buy_volume": 2704.44, "taker_buy_quote": 1125.00523}, {"ts": 1767747960000, "open": 0.415, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 2876.7, "quote_volume": 1195.86665, "trades": 5, "taker_buy_volume": 2036.15, "taker_buy_quote": 847.0384}, {"ts": 1767748020000, "open": 0.415, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 15963.12, "quote_volume": 6640.24841, "trades": 35, "taker_buy_volume": 15553.61, "taker_buy_quote": 6470.30176}, {"ts": 1767748080000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 13266.51, "quote_volume": 5532.13467, "trades": 15, "taker_buy_volume": 13266.51, "taker_buy_quote": 5532.13467}, {"ts": 1767748140000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 1823.66, "quote_volume": 759.8358, "trades": 13, "taker_buy_volume": 1193.24, "taker_buy_quote": 497.58108}, {"ts": 1767748200000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 516.74, "quote_volume": 215.09622, "trades": 6, "taker_buy_volume": 132.38, "taker_buy_quote": 55.20246}, {"ts": 1767748260000, "open": 0.417, "high": 0.417, "low": 0.415, "close": 0.415, "volume": 35695.4, "quote_volume": 14840.72815, "trades": 125, "taker_buy_volume": 3549.41, "taker_buy_quote": 1477.20783}, {"ts": 1767748320000, "open": 0.415, "high": 0.416, "low": 0.415, "close": 0.415, "volume": 7232.26, "quote_volume": 3003.79463, "trades": 6, "taker_buy_volume": 2406.73, "taker_buy_quote": 1001.19968}, {"ts": 1767748380000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.415, "volume": 26195.98, "quote_volume": 10872.58884, "trades": 52, "taker_buy_volume": 1257.14, "taker_buy_quote": 522.97024}, {"ts": 1767748440000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.414, "volume": 15522.21, "quote_volume": 6441.70813, "trades": 29, "taker_buy_volume": 15494.9, "taker_buy_quote": 6430.3835}, {"ts": 1767748500000, "open": 0.415, "high": 0.415, "low": 0.413, "close": 0.413, "volume": 99614.92, "quote_volume": 41152.99619, "trades": 197, "taker_buy_volume": 12218.34, "taker_buy_quote": 5047.67644}, {"ts": 1767748560000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 84754.06, "quote_volume": 34932.75259, "trades": 220, "taker_buy_volume": 46815.36, "taker_buy_quote": 19300.23824}, {"ts": 1767748620000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 59889.55, "quote_volume": 24740.58795, "trades": 88, "taker_buy_volume": 33717.58, "taker_buy_quote": 13931.56434}, {"ts": 1767748680000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 16626.86, "quote_volume": 6861.60407, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767748740000, "open": 0.412, "high": 0.412, "low": 0.408, "close": 0.41, "volume": 1050739.37, "quote_volume": 429834.69782, "trades": 977, "taker_buy_volume": 274043.61, "taker_buy_quote": 112278.35173}, {"ts": 1767748800000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 67759.63, "quote_volume": 27781.58211, "trades": 140, "taker_buy_volume": 54066.04, "taker_buy_quote": 22167.21021}, {"ts": 1767748860000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 179724.2, "quote_volume": 73751.16574, "trades": 244, "taker_buy_volume": 94172.41, "taker_buy_quote": 38640.16561}, {"ts": 1767748920000, "open": 0.412, "high": 0.413, "low": 0.411, "close": 0.412, "volume": 86360.48, "quote_volume": 35576.20339, "trades": 135, "taker_buy_volume": 45062.96, "taker_buy_quote": 18566.93952}, {"ts": 1767748980000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 38864.85, "quote_volume": 16011.66973, "trades": 62, "taker_buy_volume": 24955.56, "taker_buy_quote": 10281.69072}, {"ts": 1767749040000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 4039.94, "quote_volume": 1668.43056, "trades": 5, "taker_buy_volume": 3975.28, "taker_buy_quote": 1641.79064}, {"ts": 1767749100000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 13088.33, "quote_volume": 5405.65546, "trades": 31, "taker_buy_volume": 12861.94, "taker_buy_quote": 5312.15639}, {"ts": 1767749160000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 121.06, "quote_volume": 49.99778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767749220000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 7312.36, "quote_volume": 3019.41735, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767749280000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767749340000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 839.21, "quote_volume": 345.80518, "trades": 4, "taker_buy_volume": 50.66, "taker_buy_quote": 20.92258}, {"ts": 1767749400000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 89493.58, "quote_volume": 36871.37918, "trades": 140, "taker_buy_volume": 35301.73, "taker_buy_quote": 14544.33698}, {"ts": 1767749460000, "open": 0.412, "high": 0.412, "low": 0.41, "close": 0.411, "volume": 132628.2, "quote_volume": 54504.88368, "trades": 270, "taker_buy_volume": 51530.55, "taker_buy_quote": 21183.48189}, {"ts": 1767749520000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 75525.13, "quote_volume": 31032.62879, "trades": 204, "taker_buy_volume": 43832.39, "taker_buy_quote": 18015.11229}, {"ts": 1767749580000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 25674.91, "quote_volume": 10552.38801, "trades": 45, "taker_buy_volume": 12427.53, "taker_buy_quote": 5107.71483}, {"ts": 1767749640000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 117598.98, "quote_volume": 48215.6536, "trades": 318, "taker_buy_volume": 66097.58, "taker_buy_quote": 27100.0796}, {"ts": 1767749700000, "open": 0.41, "high": 0.411, "low": 0.409, "close": 0.411, "volume": 10709.38, "quote_volume": 4387.34981, "trades": 45, "taker_buy_volume": 3063.54, "taker_buy_quote": 1256.06356}, {"ts": 1767749760000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 21080.2, "quote_volume": 8636.78693, "trades": 54, "taker_buy_volume": 1604.73, "taker_buy_quote": 657.9393}, {"ts": 1767749820000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 42090.38, "quote_volume": 17244.38042, "trades": 100, "taker_buy_volume": 15381.33, "taker_buy_quote": 6306.3453}, {"ts": 1767749880000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 19.29, "quote_volume": 7.90392, "trades": 2, "taker_buy_volume": 14.31, "taker_buy_quote": 5.8671}, {"ts": 1767749940000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 1398.98, "quote_volume": 572.23826, "trades": 17, "taker_buy_volume": 55.44, "taker_buy_quote": 22.7304}, {"ts": 1767750000000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 29518.97, "quote_volume": 12101.86938, "trades": 45, "taker_buy_volume": 25459.62, "taker_buy_quote": 10438.4442}, {"ts": 1767750060000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767750120000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 84274.3, "quote_volume": 34552.463, "trades": 117, "taker_buy_volume": 20411.33, "taker_buy_quote": 8368.6453}, {"ts": 1767750180000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 34575.15, "quote_volume": 14179.91419, "trades": 44, "taker_buy_volume": 25384.71, "taker_buy_quote": 10411.83379}, {"ts": 1767750240000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 45753.87, "quote_volume": 18739.80993, "trades": 120, "taker_buy_volume": 9170.59, "taker_buy_quote": 3759.9419}, {"ts": 1767750300000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 55505.37, "quote_volume": 22752.01443, "trades": 181, "taker_buy_volume": 32900.48, "taker_buy_quote": 13489.1968}, {"ts": 1767750360000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 27706.83, "quote_volume": 11360.66295, "trades": 64, "taker_buy_volume": 26400.47, "taker_buy_quote": 10825.05535}, {"ts": 1767750420000, "open": 0.411, "high": 0.411, "low": 0.409, "close": 0.409, "volume": 22312.35, "quote_volume": 9142.3571, "trades": 51, "taker_buy_volume": 229.78, "taker_buy_quote": 94.37137}, {"ts": 1767750480000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 6704.53, "quote_volume": 2743.83882, "trades": 20, "taker_buy_volume": 1686.05, "taker_buy_quote": 691.2805}, {"ts": 1767750540000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 58016.81, "quote_volume": 23784.60841, "trades": 87, "taker_buy_volume": 40785.36, "taker_buy_quote": 16721.9976}, {"ts": 1767750600000, "open": 0.409, "high": 0.41, "low": 0.408, "close": 0.409, "volume": 136370.32, "quote_volume": 55720.68789, "trades": 340, "taker_buy_volume": 45148.46, "taker_buy_quote": 18442.22451}, {"ts": 1767750660000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 30329.94, "quote_volume": 12400.63181, "trades": 44, "taker_buy_volume": 14360.42, "taker_buy_quote": 5873.41178}, {"ts": 1767750720000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 6247.22, "quote_volume": 2548.93466, "trades": 9, "taker_buy_volume": 68.9, "taker_buy_quote": 28.1801}, {"ts": 1767750780000, "open": 0.408, "high": 0.41, "low": 0.408, "close": 0.41, "volume": 42945.42, "quote_volume": 17576.00605, "trades": 69, "taker_buy_volume": 17703.55, "taker_buy_quote": 7247.15258}, {"ts": 1767750840000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 78339.51, "quote_volume": 32119.32075, "trades": 190, "taker_buy_volume": 56107.2, "taker_buy_quote": 23004.07365}, {"ts": 1767750900000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 3744.62, "quote_volume": 1536.9532, "trades": 7, "taker_buy_volume": 1659.0, "taker_buy_quote": 681.849}, {"ts": 1767750960000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 46534.52, "quote_volume": 19079.1902, "trades": 54, "taker_buy_volume": 1534.27, "taker_buy_quote": 629.0877}, {"ts": 1767751020000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 29245.9, "quote_volume": 11990.71946, "trades": 80, "taker_buy_volume": 25512.5, "taker_buy_quote": 10460.125}, {"ts": 1767751080000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 10337.27, "quote_volume": 4238.2807, "trades": 29, "taker_buy_volume": 8105.76, "taker_buy_quote": 3323.3616}, {"ts": 1767751140000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 1851.91, "quote_volume": 758.20639, "trades": 2, "taker_buy_volume": 775.2, "taker_buy_quote": 317.832}, {"ts": 1767751200000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 16251.97, "quote_volume": 6647.37762, "trades": 101, "taker_buy_volume": 7198.04, "taker_buy_quote": 2944.32025}, {"ts": 1767751260000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 20000.0, "quote_volume": 8180.0, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767751320000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 153193.82, "quote_volume": 62543.072, "trades": 295, "taker_buy_volume": 65480.88, "taker_buy_quote": 26752.02763}, {"ts": 1767751380000, "open": 0.409, "high": 0.411, "low": 0.409, "close": 0.411, "volume": 31585.38, "quote_volume": 12934.9783, "trades": 64, "taker_buy_volume": 31197.84, "taker_buy_quote": 12776.47444}, {"ts": 1767751440000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 24628.04, "quote_volume": 10096.79929, "trades": 101, "taker_buy_volume": 6396.02, "taker_buy_quote": 2622.3682}, {"ts": 1767751500000, "open": 0.41, "high": 0.411, "low": 0.409, "close": 0.411, "volume": 99237.86, "quote_volume": 40760.89341, "trades": 316, "taker_buy_volume": 71197.3, "taker_buy_quote": 29255.48704}, {"ts": 1767751560000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 1871.39, "quote_volume": 768.75761, "trades": 18, "taker_buy_volume": 1487.71, "taker_buy_quote": 611.44881}, {"ts": 1767751620000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 7969.23, "quote_volume": 3275.13231, "trades": 10, "taker_buy_volume": 7748.01, "taker_buy_quote": 3184.43211}, {"ts": 1767751680000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 9433.52, "quote_volume": 3877.30946, "trades": 44, "taker_buy_volume": 8122.2, "taker_buy_quote": 3338.35694}, {"ts": 1767751740000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 23594.13, "quote_volume": 9697.14936, "trades": 55, "taker_buy_volume": 19480.31, "taker_buy_quote": 8006.40741}, {"ts": 1767751800000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 11905.79, "quote_volume": 4892.75089, "trades": 27, "taker_buy_volume": 1316.26, "taker_buy_quote": 540.98286}, {"ts": 1767751860000, "open": 0.411, "high": 0.412, "low": 0.41, "close": 0.411, "volume": 69611.5, "quote_volume": 28610.34945, "trades": 98, "taker_buy_volume": 31573.65, "taker_buy_quote": 12976.85415}, {"ts": 1767751920000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 155.66, "quote_volume": 63.94564, "trades": 2, "taker_buy_volume": 125.04, "taker_buy_quote": 51.39144}, {"ts": 1767751980000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 870.7, "quote_volume": 356.987, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752040000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 12291.19, "quote_volume": 5047.92433, "trades": 23, "taker_buy_volume": 8536.43, "taker_buy_quote": 3508.47273}, {"ts": 1767752100000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 1776.66, "quote_volume": 729.4938, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767752160000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 400.39, "quote_volume": 164.37216, "trades": 4, "taker_buy_volume": 212.26, "taker_buy_quote": 87.23886}, {"ts": 1767752220000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 7538.11, "quote_volume": 3090.65012, "trades": 11, "taker_buy_volume": 25.02, "taker_buy_quote": 10.28322}, {"ts": 1767752280000, "open": 0.41, "high": 0.412, "low": 0.41, "close": 0.41, "volume": 158979.65, "quote_volume": 65366.09786, "trades": 193, "taker_buy_volume": 124190.78, "taker_buy_quote": 51070.22725}, {"ts": 1767752340000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 179.91, "quote_volume": 73.82106, "trades": 4, "taker_buy_volume": 57.96, "taker_buy_quote": 23.82156}, {"ts": 1767752400000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 4015.25, "quote_volume": 1649.8676, "trades": 6, "taker_buy_volume": 3615.1, "taker_buy_quote": 1485.8061}, {"ts": 1767752460000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 3982.96, "quote_volume": 1636.61266, "trades": 17, "taker_buy_volume": 3599.06, "taker_buy_quote": 1479.21366}, {"ts": 1767752520000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 38699.59, "quote_volume": 15905.53149, "trades": 93, "taker_buy_volume": 28820.48, "taker_buy_quote": 11845.21728}, {"ts": 1767752580000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 23506.95, "quote_volume": 9659.88608, "trades": 52, "taker_buy_volume": 5407.72, "taker_buy_quote": 2222.57292}, {"ts": 1767752640000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 41340.49, "quote_volume": 16990.94139, "trades": 47, "taker_buy_volume": 16873.38, "taker_buy_quote": 6934.95918}, {"ts": 1767752700000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 8972.43, "quote_volume": 3687.66873, "trades": 54, "taker_buy_volume": 8788.33, "taker_buy_quote": 3612.00363}, {"ts": 1767752760000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 1785.72, "quote_volume": 734.17203, "trades": 5, "taker_buy_volume": 241.11, "taker_buy_quote": 99.33732}, {"ts": 1767752820000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 80278.26, "quote_volume": 32996.06388, "trades": 95, "taker_buy_volume": 21434.89, "taker_buy_quote": 8811.43881}, {"ts": 1767752880000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 20217.79, "quote_volume": 8309.1227, "trades": 22, "taker_buy_volume": 19828.8, "taker_buy_quote": 8149.6368}, {"ts": 1767752940000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 619.82, "quote_volume": 254.1262, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767753000000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 13098.63, "quote_volume": 5370.4383, "trades": 88, "taker_buy_volume": 3410.43, "taker_buy_quote": 1398.2763}, {"ts": 1767753060000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 2228.95, "quote_volume": 911.68933, "trades": 7, "taker_buy_volume": 48.78, "taker_buy_quote": 19.9998}, {"ts": 1767753120000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 4970.82, "quote_volume": 2037.34521, "trades": 6, "taker_buy_volume": 4279.83, "taker_buy_quote": 1754.7303}, {"ts": 1767753180000, "open": 0.409, "high": 0.411, "low": 0.409, "close": 0.411, "volume": 9678.21, "quote_volume": 3969.41971, "trades": 51, "taker_buy_volume": 8248.82, "taker_buy_quote": 3383.42033}, {"ts": 1767753240000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 2319.68, "quote_volume": 951.09831, "trades": 7, "taker_buy_volume": 29.51, "taker_buy_quote": 12.12861}, {"ts": 1767753300000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 422.84, "quote_volume": 173.45157, "trades": 5, "taker_buy_volume": 87.17, "taker_buy_quote": 35.82687}, {"ts": 1767753360000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 3311.39, "quote_volume": 1360.88339, "trades": 5, "taker_buy_volume": 3213.49, "taker_buy_quote": 1320.74439}, {"ts": 1767753420000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 1144.45, "quote_volume": 469.70963, "trades": 6, "taker_buy_volume": 485.13, "taker_buy_quote": 199.38843}, {"ts": 1767753480000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 387.07, "quote_volume": 158.81494, "trades": 4, "taker_buy_volume": 116.24, "taker_buy_quote": 47.77464}, {"ts": 1767753540000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 34152.53, "quote_volume": 14036.64748, "trades": 37, "taker_buy_volume": 16652.76, "taker_buy_quote": 6844.28436}, {"ts": 1767753600000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 36136.53, "quote_volume": 14852.11383, "trades": 36, "taker_buy_volume": 2233.82, "taker_buy_quote": 918.10002}, {"ts": 1767753660000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 14863.56, "quote_volume": 6108.92316, "trades": 32, "taker_buy_volume": 9529.61, "taker_buy_quote": 3916.66971}, {"ts": 1767753720000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 72047.21, "quote_volume": 29600.14577, "trades": 119, "taker_buy_volume": 23209.78, "taker_buy_quote": 9539.21958}, {"ts": 1767753780000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 682.62, "quote_volume": 280.49585, "trades": 3, "taker_buy_volume": 621.65, "taker_buy_quote": 255.49815}, {"ts": 1767753840000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 88933.75, "quote_volume": 36551.77125, "trades": 87, "taker_buy_volume": 52851.91, "taker_buy_quote": 21722.13501}, {"ts": 1767753900000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 20770.68, "quote_volume": 8536.74948, "trades": 76, "taker_buy_volume": 4803.0, "taker_buy_quote": 1974.033}, {"ts": 1767753960000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 394.76, "quote_volume": 162.38069, "trades": 15, "taker_buy_volume": 134.33, "taker_buy_quote": 55.34396}, {"ts": 1767754020000, "open": 0.411, "high": 0.413, "low": 0.411, "close": 0.412, "volume": 102014.6, "quote_volume": 42033.97792, "trades": 110, "taker_buy_volume": 86342.37, "taker_buy_quote": 35578.90069}, {"ts": 1767754080000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 4073.6, "quote_volume": 1682.37243, "trades": 5, "taker_buy_volume": 4049.23, "taker_buy_quote": 1672.33199}, {"ts": 1767754140000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 65252.1, "quote_volume": 26883.8652, "trades": 117, "taker_buy_volume": 20694.78, "taker_buy_quote": 8526.24936}, {"ts": 1767754200000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 8090.55, "quote_volume": 3333.16747, "trades": 8, "taker_buy_volume": 7951.42, "taker_buy_quote": 3275.98504}, {"ts": 1767754260000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 36619.72, "quote_volume": 15087.32464, "trades": 31, "taker_buy_volume": 36619.72, "taker_buy_quote": 15087.32464}, {"ts": 1767754320000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 275158.31, "quote_volume": 113365.19826, "trades": 87, "taker_buy_volume": 265432.69, "taker_buy_quote": 109358.26828}, {"ts": 1767754380000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 19935.42, "quote_volume": 8233.32846, "trades": 34, "taker_buy_volume": 19935.42, "taker_buy_quote": 8233.32846}, {"ts": 1767754440000, "open": 0.413, "high": 0.413, "low": 0.411, "close": 0.412, "volume": 89895.55, "quote_volume": 37015.37949, "trades": 102, "taker_buy_volume": 16758.18, "taker_buy_quote": 6905.21243}, {"ts": 1767754500000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 615.85, "quote_volume": 254.01591, "trades": 6, "taker_buy_volume": 285.71, "taker_buy_quote": 117.99823}, {"ts": 1767754560000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 20767.76, "quote_volume": 8574.66359, "trades": 40, "taker_buy_volume": 8528.54, "taker_buy_quote": 3522.28702}, {"ts": 1767754620000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 2244.89, "quote_volume": 927.11492, "trades": 5, "taker_buy_volume": 2220.24, "taker_buy_quote": 916.95912}, {"ts": 1767754680000, "open": 0.413, "high": 0.413, "low": 0.411, "close": 0.411, "volume": 32238.56, "quote_volume": 13282.46808, "trades": 46, "taker_buy_volume": 1280.69, "taker_buy_quote": 527.88641}, {"ts": 1767754740000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 6576.94, "quote_volume": 2709.69928, "trades": 31, "taker_buy_volume": 3466.93, "taker_buy_quote": 1428.37516}, {"ts": 1767754800000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 3616.04, "quote_volume": 1488.50495, "trades": 7, "taker_buy_volume": 2312.51, "taker_buy_quote": 952.75412}, {"ts": 1767754860000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 75939.67, "quote_volume": 31287.14404, "trades": 53, "taker_buy_volume": 44969.22, "taker_buy_quote": 18527.31864}, {"ts": 1767754920000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 10221.28, "quote_volume": 4212.74068, "trades": 16, "taker_buy_volume": 10221.28, "taker_buy_quote": 4212.74068}, {"ts": 1767754980000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 141.17, "quote_volume": 58.16204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755040000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 3823.84, "quote_volume": 1576.02053, "trades": 11, "taker_buy_volume": 598.45, "taker_buy_quote": 247.15985}, {"ts": 1767755100000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 4855.86, "quote_volume": 2005.1965, "trades": 7, "taker_buy_volume": 4582.18, "taker_buy_quote": 1892.44034}, {"ts": 1767755160000, "open": 0.413, "high": 0.414, "low": 0.412, "close": 0.412, "volume": 80203.04, "quote_volume": 33123.30446, "trades": 123, "taker_buy_volume": 31698.4, "taker_buy_quote": 13091.50239}, {"ts": 1767755220000, "open": 0.412, "high": 0.413, "low": 0.411, "close": 0.412, "volume": 52103.7, "quote_volume": 21466.54026, "trades": 83, "taker_buy_volume": 8926.56, "taker_buy_quote": 3677.76693}, {"ts": 1767755280000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 3121.98, "quote_volume": 1286.23922, "trades": 3, "taker_buy_volume": 3105.44, "taker_buy_quote": 1279.44128}, {"ts": 1767755340000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 37061.75, "quote_volume": 15269.441, "trades": 81, "taker_buy_volume": 14617.34, "taker_buy_quote": 6022.34408}, {"ts": 1767755400000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 8831.61, "quote_volume": 3643.54773, "trades": 29, "taker_buy_volume": 6653.43, "taker_buy_quote": 2746.13757}, {"ts": 1767755460000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 1369.47, "quote_volume": 564.22164, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755520000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 12984.87, "quote_volume": 5349.76144, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755580000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 1736.06, "quote_volume": 713.52066, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767755640000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 1229.27, "quote_volume": 505.24624, "trades": 2, "taker_buy_volume": 16.27, "taker_buy_quote": 6.70324}, {"ts": 1767755700000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 907.25, "quote_volume": 373.787, "trades": 1, "taker_buy_volume": 907.25, "taker_buy_quote": 373.787}, {"ts": 1767755760000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 46697.34, "quote_volume": 19192.73372, "trades": 66, "taker_buy_volume": 11179.96, "taker_buy_quote": 4595.09054}, {"ts": 1767755820000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 20554.78, "quote_volume": 8448.08612, "trades": 83, "taker_buy_volume": 2243.91, "taker_buy_quote": 922.31855}, {"ts": 1767755880000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 1405.3, "quote_volume": 577.73238, "trades": 24, "taker_buy_volume": 1326.02, "taker_buy_quote": 545.1483}, {"ts": 1767755940000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 18486.97, "quote_volume": 7616.62495, "trades": 105, "taker_buy_volume": 15531.38, "taker_buy_quote": 6398.92856}, {"ts": 1767756000000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 13392.74, "quote_volume": 5519.09633, "trades": 24, "taker_buy_volume": 9480.57, "taker_buy_quote": 3907.28229}, {"ts": 1767756060000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 42419.51, "quote_volume": 17476.8841, "trades": 132, "taker_buy_volume": 36374.68, "taker_buy_quote": 14986.41414}, {"ts": 1767756120000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 5347.35, "quote_volume": 2208.24132, "trades": 5, "taker_buy_volume": 5133.12, "taker_buy_quote": 2119.97856}, {"ts": 1767756180000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 1300.46, "quote_volume": 537.08998, "trades": 2, "taker_buy_volume": 1300.46, "taker_buy_quote": 537.08998}, {"ts": 1767756240000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756300000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 503.22, "quote_volume": 207.80074, "trades": 4, "taker_buy_volume": 474.1, "taker_buy_quote": 195.8033}, {"ts": 1767756360000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 3437.88, "quote_volume": 1419.84444, "trades": 7, "taker_buy_volume": 3437.88, "taker_buy_quote": 1419.84444}, {"ts": 1767756420000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 6304.27, "quote_volume": 2601.15573, "trades": 11, "taker_buy_volume": 3796.49, "taker_buy_quote": 1567.95037}, {"ts": 1767756480000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 32086.62, "quote_volume": 13251.77406, "trades": 45, "taker_buy_volume": 27442.73, "taker_buy_quote": 11333.84749}, {"ts": 1767756540000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 7084.93, "quote_volume": 2926.2145, "trades": 4, "taker_buy_volume": 138.41, "taker_buy_quote": 57.30174}, {"ts": 1767756600000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 8968.07, "quote_volume": 3703.81291, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756660000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 30743.45, "quote_volume": 12696.8604, "trades": 59, "taker_buy_volume": 17657.07, "taker_buy_quote": 7292.36991}, {"ts": 1767756720000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 18105.25, "quote_volume": 7462.38459, "trades": 13, "taker_buy_volume": 3021.59, "taker_buy_quote": 1247.91667}, {"ts": 1767756780000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 54539.5, "quote_volume": 22470.274, "trades": 77, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767756840000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 689.73, "quote_volume": 284.16449, "trades": 18, "taker_buy_volume": 263.88, "taker_buy_quote": 108.71856}, {"ts": 1767756900000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 28266.26, "quote_volume": 11617.37503, "trades": 37, "taker_buy_volume": 13912.77, "taker_buy_quote": 5718.14847}, {"ts": 1767756960000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 60868.66, "quote_volume": 24956.1506, "trades": 108, "taker_buy_volume": 18672.57, "taker_buy_quote": 7655.7537}, {"ts": 1767757020000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 33243.51, "quote_volume": 13627.09224, "trades": 34, "taker_buy_volume": 81.41, "taker_buy_quote": 33.3781}, {"ts": 1767757080000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 9095.28, "quote_volume": 3729.06747, "trades": 20, "taker_buy_volume": 9095.28, "taker_buy_quote": 3729.06747}, {"ts": 1767757140000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 3306.26, "quote_volume": 1355.59579, "trades": 5, "taker_buy_volume": 29.19, "taker_buy_quote": 11.99709}, {"ts": 1767757200000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 6.78, "quote_volume": 2.7798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757260000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 1431.46, "quote_volume": 586.88361, "trades": 18, "taker_buy_volume": 171.16, "taker_buy_quote": 70.1756}, {"ts": 1767757320000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 4259.95, "quote_volume": 1744.81284, "trades": 6, "taker_buy_volume": 2493.29, "taker_buy_quote": 1022.2489}, {"ts": 1767757380000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 19895.93, "quote_volume": 8139.50854, "trades": 49, "taker_buy_volume": 11716.55, "taker_buy_quote": 4794.14212}, {"ts": 1767757440000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 771.15, "quote_volume": 315.62043, "trades": 5, "taker_buy_volume": 220.08, "taker_buy_quote": 90.2328}, {"ts": 1767757500000, "open": 0.409, "high": 0.41, "low": 0.408, "close": 0.409, "volume": 71356.48, "quote_volume": 29191.6388, "trades": 98, "taker_buy_volume": 38738.71, "taker_buy_quote": 15852.33729}, {"ts": 1767757560000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 4940.72, "quote_volume": 2022.34921, "trades": 7, "taker_buy_volume": 1594.73, "taker_buy_quote": 653.8393}, {"ts": 1767757620000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 2926.67, "quote_volume": 1197.00803, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757680000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 53.39, "quote_volume": 21.8899, "trades": 2, "taker_buy_volume": 53.39, "taker_buy_quote": 21.8899}, {"ts": 1767757740000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 437.89, "quote_volume": 179.39701, "trades": 3, "taker_buy_volume": 300.0, "taker_buy_quote": 123.0}, {"ts": 1767757800000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 40.92, "quote_volume": 16.73628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767757860000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 23763.53, "quote_volume": 9743.0473, "trades": 41, "taker_buy_volume": 12983.89, "taker_buy_quote": 5323.3949}, {"ts": 1767757920000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 167.0, "quote_volume": 68.44522, "trades": 3, "taker_buy_volume": 142.22, "taker_buy_quote": 58.3102}, {"ts": 1767757980000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 1129.97, "quote_volume": 462.7065, "trades": 4, "taker_buy_volume": 548.77, "taker_buy_quote": 224.9957}, {"ts": 1767758040000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758100000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 122076.01, "quote_volume": 50051.1641, "trades": 61, "taker_buy_volume": 120531.16, "taker_buy_quote": 49417.7756}, {"ts": 1767758160000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 96330.63, "quote_volume": 39495.5583, "trades": 83, "taker_buy_volume": 27666.73, "taker_buy_quote": 11343.3593}, {"ts": 1767758220000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 90.7, "quote_volume": 37.2777, "trades": 1, "taker_buy_volume": 90.7, "taker_buy_quote": 37.2777}, {"ts": 1767758280000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758340000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 474.34, "quote_volume": 194.4794, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758400000, "open": 0.41, "high": 0.411, "low": 0.409, "close": 0.411, "volume": 128288.48, "quote_volume": 52605.61041, "trades": 144, "taker_buy_volume": 53620.33, "taker_buy_quote": 21991.7328}, {"ts": 1767758460000, "open": 0.41, "high": 0.412, "low": 0.41, "close": 0.411, "volume": 21989.37, "quote_volume": 9037.06269, "trades": 49, "taker_buy_volume": 4947.98, "taker_buy_quote": 2033.6501}, {"ts": 1767758520000, "open": 0.411, "high": 0.412, "low": 0.41, "close": 0.41, "volume": 24833.74, "quote_volume": 10207.10895, "trades": 39, "taker_buy_volume": 6324.22, "taker_buy_quote": 2599.97742}, {"ts": 1767758580000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 4049.5, "quote_volume": 1664.46784, "trades": 24, "taker_buy_volume": 4049.5, "taker_buy_quote": 1664.46784}, {"ts": 1767758640000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 471.33, "quote_volume": 194.1566, "trades": 5, "taker_buy_volume": 439.97, "taker_buy_quote": 181.26764}, {"ts": 1767758700000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 14005.37, "quote_volume": 5770.21244, "trades": 19, "taker_buy_volume": 14005.37, "taker_buy_quote": 5770.21244}, {"ts": 1767758760000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 876.71, "quote_volume": 360.75432, "trades": 6, "taker_buy_volume": 426.51, "taker_buy_quote": 175.72212}, {"ts": 1767758820000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 51676.82, "quote_volume": 21239.17302, "trades": 78, "taker_buy_volume": 18210.62, "taker_buy_quote": 7484.56482}, {"ts": 1767758880000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 1255.38, "quote_volume": 514.7058, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767758940000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 10.0, "quote_volume": 4.1, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759000000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 10566.84, "quote_volume": 4332.4044, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759060000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 82505.02, "quote_volume": 33827.13148, "trades": 74, "taker_buy_volume": 73.28, "taker_buy_quote": 30.11808}, {"ts": 1767759120000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 115040.23, "quote_volume": 47166.4943, "trades": 142, "taker_buy_volume": 57105.77, "taker_buy_quote": 23413.3657}, {"ts": 1767759180000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 114259.27, "quote_volume": 46844.97274, "trades": 187, "taker_buy_volume": 15519.24, "taker_buy_quote": 6362.8884}, {"ts": 1767759240000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 2067.39, "quote_volume": 847.6299, "trades": 6, "taker_buy_volume": 2067.39, "taker_buy_quote": 847.6299}, {"ts": 1767759300000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 15433.97, "quote_volume": 6315.27223, "trades": 14, "taker_buy_volume": 2778.5, "taker_buy_quote": 1139.185}, {"ts": 1767759360000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 3786.41, "quote_volume": 1552.4281, "trades": 11, "taker_buy_volume": 3786.41, "taker_buy_quote": 1552.4281}, {"ts": 1767759420000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 853.65, "quote_volume": 349.9965, "trades": 2, "taker_buy_volume": 853.65, "taker_buy_quote": 349.9965}, {"ts": 1767759480000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 5294.14, "quote_volume": 2165.42767, "trades": 4, "taker_buy_volume": 124.41, "taker_buy_quote": 51.0081}, {"ts": 1767759540000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 3081.02, "quote_volume": 1263.2182, "trades": 13, "taker_buy_volume": 3081.02, "taker_buy_quote": 1263.2182}, {"ts": 1767759600000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 2084.66, "quote_volume": 854.7106, "trades": 4, "taker_buy_volume": 2084.66, "taker_buy_quote": 854.7106}, {"ts": 1767759660000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 19208.95, "quote_volume": 7875.6695, "trades": 105, "taker_buy_volume": 16046.41, "taker_buy_quote": 6579.0281}, {"ts": 1767759720000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 3615.96, "quote_volume": 1482.5436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759780000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 2079.17, "quote_volume": 852.4597, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759840000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 26019.54, "quote_volume": 10668.0114, "trades": 40, "taker_buy_volume": 18723.72, "taker_buy_quote": 7676.7252}, {"ts": 1767759900000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 2276.85, "quote_volume": 933.43089, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767759960000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 2079.05, "quote_volume": 852.4105, "trades": 2, "taker_buy_volume": 2079.05, "taker_buy_quote": 852.4105}, {"ts": 1767760020000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 9227.02, "quote_volume": 3773.85118, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767760080000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 41680.44, "quote_volume": 17056.49527, "trades": 43, "taker_buy_volume": 9195.31, "taker_buy_quote": 3770.0771}, {"ts": 1767760140000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 12446.55, "quote_volume": 5090.97557, "trades": 21, "taker_buy_volume": 336.62, "taker_buy_quote": 138.0142}, {"ts": 1767760200000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 66873.83, "quote_volume": 27351.41354, "trades": 52, "taker_buy_volume": 29012.95, "taker_buy_quote": 11866.31362}, {"ts": 1767760260000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 1806.19, "quote_volume": 738.97193, "trades": 3, "taker_buy_volume": 240.22, "taker_buy_quote": 98.4902}, {"ts": 1767760320000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 224.99, "quote_volume": 92.19075, "trades": 3, "taker_buy_volume": 169.84, "taker_buy_quote": 69.6344}, {"ts": 1767760380000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 1976.09, "quote_volume": 810.1969, "trades": 4, "taker_buy_volume": 1976.09, "taker_buy_quote": 810.1969}, {"ts": 1767760440000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 22199.61, "quote_volume": 9079.64049, "trades": 26, "taker_buy_volume": 18.25, "taker_buy_quote": 7.46425}, {"ts": 1767760500000, "open": 0.409, "high": 0.409, "low": 0.406, "close": 0.407, "volume": 145209.04, "quote_volume": 59127.94978, "trades": 232, "taker_buy_volume": 13592.17, "taker_buy_quote": 5533.62246}, {"ts": 1767760560000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 66437.15, "quote_volume": 27039.92005, "trades": 135, "taker_buy_volume": 50515.68, "taker_buy_quote": 20559.88176}, {"ts": 1767760620000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 30921.79, "quote_volume": 12585.90184, "trades": 66, "taker_buy_volume": 12395.61, "taker_buy_quote": 5045.74658}, {"ts": 1767760680000, "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 42310.5, "quote_volume": 17217.52706, "trades": 53, "taker_buy_volume": 11691.66, "taker_buy_quote": 4758.50562}, {"ts": 1767760740000, "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 48170.0, "quote_volume": 19557.06914, "trades": 138, "taker_buy_volume": 7713.9, "taker_buy_quote": 3131.89254}, {"ts": 1767760800000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 4547.45, "quote_volume": 1848.75219, "trades": 40, "taker_buy_volume": 4042.64, "taker_buy_quote": 1643.79933}, {"ts": 1767760860000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 9857.13, "quote_volume": 4002.46106, "trades": 13, "taker_buy_volume": 466.28, "taker_buy_quote": 189.77596}, {"ts": 1767760920000, "open": 0.406, "high": 0.408, "low": 0.406, "close": 0.408, "volume": 176799.75, "quote_volume": 71958.18526, "trades": 86, "taker_buy_volume": 162137.23, "taker_buy_quote": 65991.43586}, {"ts": 1767760980000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 99.69, "quote_volume": 40.63819, "trades": 3, "taker_buy_volume": 64.36, "taker_buy_quote": 26.25888}, {"ts": 1767761040000, "open": 0.408, "high": 0.408, "low": 0.408, "close": 0.408, "volume": 25138.46, "quote_volume": 10256.49168, "trades": 33, "taker_buy_volume": 25138.46, "taker_buy_quote": 10256.49168}, {"ts": 1767761100000, "open": 0.408, "high": 0.408, "low": 0.408, "close": 0.408, "volume": 9.99, "quote_volume": 4.07592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761160000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 16958.76, "quote_volume": 6919.11386, "trades": 30, "taker_buy_volume": 643.31, "taker_buy_quote": 262.47048}, {"ts": 1767761220000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761280000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 35819.12, "quote_volume": 14578.38184, "trades": 60, "taker_buy_volume": 16289.51, "taker_buy_quote": 6629.83057}, {"ts": 1767761340000, "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 13835.83, "quote_volume": 5620.1984, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761400000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 72.8, "quote_volume": 29.6296, "trades": 1, "taker_buy_volume": 72.8, "taker_buy_quote": 29.6296}, {"ts": 1767761460000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 1140.14, "quote_volume": 464.03698, "trades": 3, "taker_buy_volume": 1140.14, "taker_buy_quote": 464.03698}, {"ts": 1767761520000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 3885.56, "quote_volume": 1577.53736, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767761580000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 380.25, "quote_volume": 154.68456, "trades": 2, "taker_buy_volume": 303.06, "taker_buy_quote": 123.34542}, {"ts": 1767761640000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 64211.67, "quote_volume": 26069.93802, "trades": 121, "taker_buy_volume": 18446.01, "taker_buy_quote": 7489.08006}, {"ts": 1767761700000, "open": 0.406, "high": 0.406, "low": 0.404, "close": 0.405, "volume": 228270.42, "quote_volume": 92478.13118, "trades": 235, "taker_buy_volume": 56614.29, "taker_buy_quote": 22936.45238}, {"ts": 1767761760000, "open": 0.406, "high": 0.406, "low": 0.405, "close": 0.406, "volume": 3133.04, "quote_volume": 1271.89137, "trades": 9, "taker_buy_volume": 3010.17, "taker_buy_quote": 1222.12902}, {"ts": 1767761820000, "open": 0.406, "high": 0.406, "low": 0.405, "close": 0.405, "volume": 2504.3, "quote_volume": 1014.2662, "trades": 4, "taker_buy_volume": 24.7, "taker_buy_quote": 10.0282}, {"ts": 1767761880000, "open": 0.405, "high": 0.406, "low": 0.405, "close": 0.405, "volume": 7161.64, "quote_volume": 2901.08444, "trades": 24, "taker_buy_volume": 1120.24, "taker_buy_quote": 454.31744}, {"ts": 1767761940000, "open": 0.405, "high": 0.405, "low": 0.404, "close": 0.404, "volume": 4265.12, "quote_volume": 1725.68259, "trades": 19, "taker_buy_volume": 2574.11, "taker_buy_quote": 1042.51455}, {"ts": 1767762000000, "open": 0.405, "high": 0.405, "low": 0.404, "close": 0.404, "volume": 4001.48, "quote_volume": 1616.85243, "trades": 16, "taker_buy_volume": 254.51, "taker_buy_quote": 103.07655}, {"ts": 1767762060000, "open": 0.405, "high": 0.406, "low": 0.405, "close": 0.405, "volume": 55071.51, "quote_volume": 22333.12231, "trades": 135, "taker_buy_volume": 50600.31, "taker_buy_quote": 20519.7669}, {"ts": 1767762120000, "open": 0.406, "high": 0.406, "low": 0.405, "close": 0.405, "volume": 35835.91, "quote_volume": 14547.97294, "trades": 40, "taker_buy_volume": 34429.39, "taker_buy_quote": 13978.33234}, {"ts": 1767762180000, "open": 0.405, "high": 0.406, "low": 0.405, "close": 0.405, "volume": 254.0, "quote_volume": 102.90348, "trades": 7, "taker_buy_volume": 33.48, "taker_buy_quote": 13.59288}, {"ts": 1767762240000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 111.42, "quote_volume": 45.1251, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762300000, "open": 0.405, "high": 0.405, "low": 0.404, "close": 0.405, "volume": 38875.87, "quote_volume": 15742.54665, "trades": 80, "taker_buy_volume": 3335.91, "taker_buy_quote": 1351.04355}, {"ts": 1767762360000, "open": 0.405, "high": 0.405, "low": 0.404, "close": 0.405, "volume": 47852.62, "quote_volume": 19379.9891, "trades": 59, "taker_buy_volume": 5979.28, "taker_buy_quote": 2421.6084}, {"ts": 1767762420000, "open": 0.405, "high": 0.406, "low": 0.405, "close": 0.406, "volume": 11265.46, "quote_volume": 4562.64053, "trades": 8, "taker_buy_volume": 129.23, "taker_buy_quote": 52.46738}, {"ts": 1767762480000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762540000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 302.11, "quote_volume": 122.65666, "trades": 1, "taker_buy_volume": 302.11, "taker_buy_quote": 122.65666}, {"ts": 1767762600000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 123.0, "quote_volume": 49.938, "trades": 1, "taker_buy_volume": 123.0, "taker_buy_quote": 49.938}, {"ts": 1767762660000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 3359.73, "quote_volume": 1360.69065, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767762720000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 101280.15, "quote_volume": 41018.46075, "trades": 75, "taker_buy_volume": 23522.19, "taker_buy_quote": 9526.48695}, {"ts": 1767762780000, "open": 0.405, "high": 0.406, "low": 0.405, "close": 0.406, "volume": 38093.94, "quote_volume": 15466.11408, "trades": 84, "taker_buy_volume": 24071.47, "taker_buy_quote": 9773.01682}, {"ts": 1767762840000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 4824.83, "quote_volume": 1958.88098, "trades": 30, "taker_buy_volume": 4824.83, "taker_buy_quote": 1958.88098}, {"ts": 1767762900000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 644.09, "quote_volume": 261.73595, "trades": 4, "taker_buy_volume": 235.41, "taker_buy_quote": 95.81187}, {"ts": 1767762960000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 67509.67, "quote_volume": 27408.92602, "trades": 99, "taker_buy_volume": 8731.08, "taker_buy_quote": 3544.81848}, {"ts": 1767763020000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 13596.84, "quote_volume": 5520.41866, "trades": 25, "taker_buy_volume": 13096.03, "taker_buy_quote": 5317.0898}, {"ts": 1767763080000, "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 389.19, "quote_volume": 158.27869, "trades": 4, "taker_buy_volume": 267.55, "taker_buy_quote": 108.89285}, {"ts": 1767763140000, "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 979.66, "quote_volume": 398.66288, "trades": 5, "taker_buy_volume": 920.92, "taker_buy_quote": 374.81444}, {"ts": 1767763200000, "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 504.93, "quote_volume": 205.4942, "trades": 2, "taker_buy_volume": 492.62, "taker_buy_quote": 200.49634}, {"ts": 1767763260000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 305.7, "quote_volume": 124.4199, "trades": 1, "taker_buy_volume": 305.7, "taker_buy_quote": 124.4199}, {"ts": 1767763320000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 4025.53, "quote_volume": 1638.39071, "trades": 3, "taker_buy_volume": 4025.53, "taker_buy_quote": 1638.39071}, {"ts": 1767763380000, "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 10085.62, "quote_volume": 4096.9656, "trades": 16, "taker_buy_volume": 2203.88, "taker_buy_quote": 896.97916}, {"ts": 1767763440000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 245.7, "quote_volume": 99.9999, "trades": 1, "taker_buy_volume": 245.7, "taker_buy_quote": 99.9999}, {"ts": 1767763500000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 4220.14, "quote_volume": 1716.84661, "trades": 10, "taker_buy_volume": 3469.77, "taker_buy_quote": 1412.19639}, {"ts": 1767763560000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 1278.35, "quote_volume": 520.2852, "trades": 2, "taker_buy_volume": 1275.1, "taker_buy_quote": 518.9657}, {"ts": 1767763620000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 3236.95, "quote_volume": 1317.43865, "trades": 3, "taker_buy_volume": 3236.95, "taker_buy_quote": 1317.43865}, {"ts": 1767763680000, "open": 0.406, "high": 0.407, "low": 0.405, "close": 0.405, "volume": 45753.25, "quote_volume": 18575.82848, "trades": 50, "taker_buy_volume": 1496.03, "taker_buy_quote": 607.42012}, {"ts": 1767763740000, "open": 0.405, "high": 0.406, "low": 0.405, "close": 0.406, "volume": 26173.88, "quote_volume": 10618.22067, "trades": 39, "taker_buy_volume": 17799.27, "taker_buy_quote": 7226.50362}, {"ts": 1767763800000, "open": 0.406, "high": 0.408, "low": 0.406, "close": 0.407, "volume": 26385.21, "quote_volume": 10752.1074, "trades": 43, "taker_buy_volume": 23335.02, "taker_buy_quote": 9512.34232}, {"ts": 1767763860000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 42855.71, "quote_volume": 17442.85258, "trades": 70, "taker_buy_volume": 10016.65, "taker_buy_quote": 4077.35516}, {"ts": 1767763920000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 52765.84, "quote_volume": 21528.46615, "trades": 83, "taker_buy_volume": 48435.63, "taker_buy_quote": 19761.74047}, {"ts": 1767763980000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 23281.07, "quote_volume": 9501.58927, "trades": 37, "taker_buy_volume": 15644.34, "taker_buy_quote": 6385.80343}, {"ts": 1767764040000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 18695.75, "quote_volume": 7643.23918, "trades": 16, "taker_buy_volume": 15373.18, "taker_buy_quote": 6287.63062}, {"ts": 1767764100000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 5541.62, "quote_volume": 2265.01669, "trades": 15, "taker_buy_volume": 4035.73, "taker_buy_quote": 1650.61357}, {"ts": 1767764160000, "open": 0.409, "high": 0.41, "low": 0.408, "close": 0.408, "volume": 30072.59, "quote_volume": 12300.41449, "trades": 70, "taker_buy_volume": 16820.93, "taker_buy_quote": 6880.50791}, {"ts": 1767764220000, "open": 0.409, "high": 0.41, "low": 0.408, "close": 0.409, "volume": 22128.32, "quote_volume": 9053.7584, "trades": 46, "taker_buy_volume": 10971.86, "taker_buy_quote": 4491.13948}, {"ts": 1767764280000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 25027.24, "quote_volume": 10236.14116, "trades": 25, "taker_buy_volume": 24888.93, "taker_buy_quote": 10179.57237}, {"ts": 1767764340000, "open": 0.409, "high": 0.412, "low": 0.409, "close": 0.411, "volume": 259675.2, "quote_volume": 106695.63613, "trades": 391, "taker_buy_volume": 150782.15, "taker_buy_quote": 61956.11796}, {"ts": 1767764400000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 95652.2, "quote_volume": 39404.88759, "trades": 156, "taker_buy_volume": 64955.6, "taker_buy_quote": 26761.7072}, {"ts": 1767764460000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 27710.93, "quote_volume": 11415.49788, "trades": 51, "taker_buy_volume": 24650.78, "taker_buy_quote": 10156.12136}, {"ts": 1767764520000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 162874.85, "quote_volume": 66961.83704, "trades": 240, "taker_buy_volume": 58412.54, "taker_buy_quote": 24027.82763}, {"ts": 1767764580000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 30660.42, "quote_volume": 12620.41737, "trades": 33, "taker_buy_volume": 28067.29, "taker_buy_quote": 11554.64094}, {"ts": 1767764640000, "open": 0.412, "high": 0.413, "low": 0.411, "close": 0.412, "volume": 70194.43, "quote_volume": 28918.85532, "trades": 93, "taker_buy_volume": 44577.13, "taker_buy_quote": 18365.80177}, {"ts": 1767764700000, "open": 0.412, "high": 0.412, "low": 0.41, "close": 0.41, "volume": 19742.61, "quote_volume": 8113.37337, "trades": 62, "taker_buy_volume": 967.88, "taker_buy_quote": 398.76656}, {"ts": 1767764760000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 114020.24, "quote_volume": 46769.8724, "trades": 150, "taker_buy_volume": 47468.88, "taker_buy_quote": 19483.8148}, {"ts": 1767764820000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 41190.65, "quote_volume": 16888.89447, "trades": 77, "taker_buy_volume": 4158.88, "taker_buy_quote": 1705.86877}, {"ts": 1767764880000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 84145.3, "quote_volume": 34499.72346, "trades": 181, "taker_buy_volume": 41454.74, "taker_buy_quote": 16996.59386}, {"ts": 1767764940000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 1422.94, "quote_volume": 582.90614, "trades": 4, "taker_buy_volume": 923.68, "taker_buy_quote": 378.7088}, {"ts": 1767765000000, "open": 0.41, "high": 0.41, "low": 0.408, "close": 0.41, "volume": 82109.33, "quote_volume": 33583.00402, "trades": 120, "taker_buy_volume": 43133.64, "taker_buy_quote": 17641.95169}, {"ts": 1767765060000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 9761.73, "quote_volume": 4000.5273, "trades": 25, "taker_buy_volume": 7979.73, "taker_buy_quote": 3271.6893}, {"ts": 1767765120000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 24648.82, "quote_volume": 10106.0162, "trades": 53, "taker_buy_volume": 13278.71, "taker_buy_quote": 5444.2711}, {"ts": 1767765180000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 67127.34, "quote_volume": 27522.2094, "trades": 76, "taker_buy_volume": 40318.14, "taker_buy_quote": 16530.4374}, {"ts": 1767765240000, "open": 0.409, "high": 0.41, "low": 0.408, "close": 0.409, "volume": 62939.28, "quote_volume": 25742.16769, "trades": 103, "taker_buy_volume": 26334.88, "taker_buy_quote": 10770.99084}, {"ts": 1767765300000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 4363.88, "quote_volume": 1788.43464, "trades": 12, "taker_buy_volume": 3607.72, "taker_buy_quote": 1479.1652}, {"ts": 1767765360000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 8013.68, "quote_volume": 3285.6088, "trades": 11, "taker_buy_volume": 8013.68, "taker_buy_quote": 3285.6088}, {"ts": 1767765420000, "open": 0.41, "high": 0.411, "low": 0.409, "close": 0.41, "volume": 53293.33, "quote_volume": 21868.29891, "trades": 79, "taker_buy_volume": 50276.88, "taker_buy_quote": 20632.13042}, {"ts": 1767765480000, "open": 0.41, "high": 0.411, "low": 0.409, "close": 0.409, "volume": 21953.27, "quote_volume": 9000.21632, "trades": 71, "taker_buy_volume": 2614.01, "taker_buy_quote": 1071.80492}, {"ts": 1767765540000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 163.73, "quote_volume": 67.10616, "trades": 5, "taker_buy_volume": 140.59, "taker_buy_quote": 57.6419}, {"ts": 1767765600000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 11925.34, "quote_volume": 4889.3673, "trades": 26, "taker_buy_volume": 11212.05, "taker_buy_quote": 4596.9405}, {"ts": 1767765660000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 121025.91, "quote_volume": 49741.76986, "trades": 251, "taker_buy_volume": 99424.63, "taker_buy_quote": 40863.64378}, {"ts": 1767765720000, "open": 0.412, "high": 0.412, "low": 0.41, "close": 0.411, "volume": 53477.58, "quote_volume": 21981.49912, "trades": 120, "taker_buy_volume": 5591.9, "taker_buy_quote": 2300.51255}, {"ts": 1767765780000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 5748.96, "quote_volume": 2365.95614, "trades": 21, "taker_buy_volume": 4363.22, "taker_buy_quote": 1796.417}, {"ts": 1767765840000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 4042.88, "quote_volume": 1663.32332, "trades": 20, "taker_buy_volume": 2386.15, "taker_buy_quote": 982.40729}, {"ts": 1767765900000, "open": 0.41, "high": 0.411, "low": 0.409, "close": 0.41, "volume": 118274.23, "quote_volume": 48537.2463, "trades": 99, "taker_buy_volume": 47123.21, "taker_buy_quote": 19365.3381}, {"ts": 1767765960000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 4308.44, "quote_volume": 1762.30927, "trades": 7, "taker_buy_volume": 157.31, "taker_buy_quote": 64.4971}, {"ts": 1767766020000, "open": 0.409, "high": 0.41, "low": 0.408, "close": 0.41, "volume": 13098.53, "quote_volume": 5357.53166, "trades": 50, "taker_buy_volume": 8208.42, "taker_buy_quote": 3357.66443}, {"ts": 1767766080000, "open": 0.41, "high": 0.411, "low": 0.409, "close": 0.41, "volume": 92741.27, "quote_volume": 38023.96732, "trades": 142, "taker_buy_volume": 47092.23, "taker_buy_quote": 19307.8658}, {"ts": 1767766140000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 43193.43, "quote_volume": 17752.35196, "trades": 38, "taker_buy_volume": 43045.66, "taker_buy_quote": 17691.76626}, {"ts": 1767766200000, "open": 0.411, "high": 0.414, "low": 0.411, "close": 0.413, "volume": 91011.18, "quote_volume": 37574.88042, "trades": 128, "taker_buy_volume": 50414.66, "taker_buy_quote": 20810.85135}, {"ts": 1767766260000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 38741.95, "quote_volume": 16004.87025, "trades": 160, "taker_buy_volume": 27265.95, "taker_buy_quote": 11265.28225}, {"ts": 1767766320000, "open": 0.414, "high": 0.414, "low": 0.411, "close": 0.411, "volume": 182617.87, "quote_volume": 75493.48028, "trades": 320, "taker_buy_volume": 102756.04, "taker_buy_quote": 42479.03044}, {"ts": 1767766380000, "open": 0.411, "high": 0.412, "low": 0.41, "close": 0.412, "volume": 45843.14, "quote_volume": 18875.48585, "trades": 121, "taker_buy_volume": 7165.05, "taker_buy_quote": 2949.51651}, {"ts": 1767766440000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 3281.15, "quote_volume": 1351.47883, "trades": 6, "taker_buy_volume": 2926.18, "taker_buy_quote": 1205.58616}, {"ts": 1767766500000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 61673.33, "quote_volume": 25346.44395, "trades": 61, "taker_buy_volume": 48151.27, "taker_buy_quote": 19790.17197}, {"ts": 1767766560000, "open": 0.411, "high": 0.412, "low": 0.41, "close": 0.412, "volume": 70101.01, "quote_volume": 28805.65408, "trades": 89, "taker_buy_volume": 32408.49, "taker_buy_quote": 13319.94502}, {"ts": 1767766620000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 8749.4, "quote_volume": 3596.0034, "trades": 24, "taker_buy_volume": 1298.1, "taker_buy_quote": 533.5191}, {"ts": 1767766680000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 37084.04, "quote_volume": 15241.52988, "trades": 39, "taker_buy_volume": 15587.43, "taker_buy_quote": 6406.43373}, {"ts": 1767766740000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 324.84, "quote_volume": 133.1844, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767766800000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 1027.49, "quote_volume": 421.38265, "trades": 6, "taker_buy_volume": 111.75, "taker_buy_quote": 45.92925}, {"ts": 1767766860000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 7575.21, "quote_volume": 3113.38627, "trades": 32, "taker_buy_volume": 7550.17, "taker_buy_quote": 3103.11987}, {"ts": 1767766920000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 2310.85, "quote_volume": 951.8702, "trades": 9, "taker_buy_volume": 2110.85, "taker_buy_quote": 869.6702}, {"ts": 1767766980000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 3117.76, "quote_volume": 1283.43913, "trades": 11, "taker_buy_volume": 2039.77, "taker_buy_quote": 840.38524}, {"ts": 1767767040000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 1153.04, "quote_volume": 475.05248, "trades": 11, "taker_buy_volume": 1153.04, "taker_buy_quote": 475.05248}, {"ts": 1767767100000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 6792.96, "quote_volume": 2802.07588, "trades": 25, "taker_buy_volume": 6792.96, "taker_buy_quote": 2802.07588}, {"ts": 1767767160000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 889.32, "quote_volume": 367.1681, "trades": 3, "taker_buy_volume": 768.26, "taker_buy_quote": 317.29138}, {"ts": 1767767220000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 34038.9, "quote_volume": 14057.85352, "trades": 20, "taker_buy_volume": 33826.72, "taker_buy_quote": 13970.43536}, {"ts": 1767767280000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 7498.2, "quote_volume": 3096.7566, "trades": 23, "taker_buy_volume": 7498.2, "taker_buy_quote": 3096.7566}, {"ts": 1767767340000, "open": 0.413, "high": 0.414, "low": 0.412, "close": 0.414, "volume": 116645.01, "quote_volume": 48176.39106, "trades": 66, "taker_buy_volume": 62407.96, "taker_buy_quote": 25776.51582}, {"ts": 1767767400000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 33612.99, "quote_volume": 13915.45933, "trades": 39, "taker_buy_volume": 33294.46, "taker_buy_quote": 13783.90644}, {"ts": 1767767460000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 2832.71, "quote_volume": 1170.16652, "trades": 8, "taker_buy_volume": 257.29, "taker_buy_quote": 106.51806}, {"ts": 1767767520000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 100970.67, "quote_volume": 41791.81044, "trades": 162, "taker_buy_volume": 34228.08, "taker_buy_quote": 14170.42512}, {"ts": 1767767580000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 27377.43, "quote_volume": 11280.24421, "trades": 57, "taker_buy_volume": 5256.75, "taker_buy_quote": 2166.52405}, {"ts": 1767767640000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 1090.59, "quote_volume": 448.94138, "trades": 4, "taker_buy_volume": 708.89, "taker_buy_quote": 292.06268}, {"ts": 1767767700000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 17430.31, "quote_volume": 7180.88682, "trades": 44, "taker_buy_volume": 10960.48, "taker_buy_quote": 4515.71776}, {"ts": 1767767760000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 38202.45, "quote_volume": 15701.20695, "trades": 90, "taker_buy_volume": 32611.62, "taker_buy_quote": 13403.37582}, {"ts": 1767767820000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 7689.04, "quote_volume": 3160.33936, "trades": 28, "taker_buy_volume": 938.43, "taker_buy_quote": 385.83865}, {"ts": 1767767880000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 10799.17, "quote_volume": 4449.25804, "trades": 31, "taker_buy_volume": 9741.82, "taker_buy_quote": 4013.62984}, {"ts": 1767767940000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 1349.26, "quote_volume": 556.6388, "trades": 5, "taker_buy_volume": 743.68, "taker_buy_quote": 307.13984}, {"ts": 1767768000000, "open": 0.412, "high": 0.413, "low": 0.411, "close": 0.413, "volume": 60022.73, "quote_volume": 24729.41292, "trades": 110, "taker_buy_volume": 15501.84, "taker_buy_quote": 6386.87914}, {"ts": 1767768060000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 15582.34, "quote_volume": 6419.92408, "trades": 32, "taker_buy_volume": 14703.55, "taker_buy_quote": 6057.8626}, {"ts": 1767768120000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 6508.17, "quote_volume": 2682.3061, "trades": 3, "taker_buy_volume": 940.06, "taker_buy_quote": 388.24478}, {"ts": 1767768180000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 544.55, "quote_volume": 224.89915, "trades": 1, "taker_buy_volume": 544.55, "taker_buy_quote": 224.89915}, {"ts": 1767768240000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 791.24, "quote_volume": 326.78212, "trades": 3, "taker_buy_volume": 791.24, "taker_buy_quote": 326.78212}, {"ts": 1767768300000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 35468.89, "quote_volume": 14648.65157, "trades": 49, "taker_buy_volume": 9519.94, "taker_buy_quote": 3931.73522}, {"ts": 1767768360000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 19470.7, "quote_volume": 8039.62149, "trades": 37, "taker_buy_volume": 10898.04, "taker_buy_quote": 4500.89052}, {"ts": 1767768420000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 44.18, "quote_volume": 18.20216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768480000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768540000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 216.25, "quote_volume": 89.095, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768600000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 3.26, "quote_volume": 1.34312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768660000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 1924.0, "quote_volume": 792.688, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768720000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 34130.53, "quote_volume": 14061.77533, "trades": 56, "taker_buy_volume": 18947.46, "taker_buy_quote": 7806.35352}, {"ts": 1767768780000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 10457.0, "quote_volume": 4308.2423, "trades": 10, "taker_buy_volume": 10415.3, "taker_buy_quote": 4291.1036}, {"ts": 1767768840000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 34.19, "quote_volume": 14.05209, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767768900000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 80.74, "quote_volume": 33.20981, "trades": 2, "taker_buy_volume": 25.67, "taker_buy_quote": 10.57604}, {"ts": 1767768960000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 3869.36, "quote_volume": 1590.40459, "trades": 7, "taker_buy_volume": 97.63, "taker_buy_quote": 40.22356}, {"ts": 1767769020000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 399.6, "quote_volume": 164.43061, "trades": 3, "taker_buy_volume": 195.01, "taker_buy_quote": 80.34412}, {"ts": 1767769080000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 48.26, "quote_volume": 19.88312, "trades": 1, "taker_buy_volume": 48.26, "taker_buy_quote": 19.88312}, {"ts": 1767769140000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 14289.86, "quote_volume": 5880.93915, "trades": 21, "taker_buy_volume": 7806.69, "taker_buy_quote": 3216.35628}, {"ts": 1767769200000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 24047.82, "quote_volume": 9907.70184, "trades": 46, "taker_buy_volume": 23926.42, "taker_buy_quote": 9857.68504}, {"ts": 1767769260000, "open": 0.412, "high": 0.414, "low": 0.412, "close": 0.413, "volume": 38260.32, "quote_volume": 15813.49155, "trades": 53, "taker_buy_volume": 25431.83, "taker_buy_quote": 10516.38354}, {"ts": 1767769320000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 24204.59, "quote_volume": 9999.11853, "trades": 30, "taker_buy_volume": 2622.86, "taker_buy_quote": 1085.86404}, {"ts": 1767769380000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 9150.38, "quote_volume": 3779.10255, "trades": 19, "taker_buy_volume": 9145.99, "taker_buy_quote": 3777.29387}, {"ts": 1767769440000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 17465.94, "quote_volume": 7213.43322, "trades": 19, "taker_buy_volume": 12358.09, "taker_buy_quote": 5103.89117}, {"ts": 1767769500000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 2154.36, "quote_volume": 887.69041, "trades": 3, "taker_buy_volume": 94.09, "taker_buy_quote": 38.85917}, {"ts": 1767769560000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 2740.17, "quote_volume": 1129.02419, "trades": 2, "taker_buy_volume": 74.15, "taker_buy_quote": 30.62395}, {"ts": 1767769620000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 360.32, "quote_volume": 148.81216, "trades": 3, "taker_buy_volume": 360.32, "taker_buy_quote": 148.81216}, {"ts": 1767769680000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 1699.65, "quote_volume": 701.95545, "trades": 4, "taker_buy_volume": 1699.65, "taker_buy_quote": 701.95545}, {"ts": 1767769740000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 43647.14, "quote_volume": 17982.62168, "trades": 53, "taker_buy_volume": 7281.55, "taker_buy_quote": 2999.9986}, {"ts": 1767769800000, "open": 0.412, "high": 0.413, "low": 0.411, "close": 0.413, "volume": 77516.08, "quote_volume": 31933.86469, "trades": 120, "taker_buy_volume": 31124.81, "taker_buy_quote": 12823.42617}, {"ts": 1767769860000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 18141.72, "quote_volume": 7492.19586, "trades": 13, "taker_buy_volume": 17807.22, "taker_buy_quote": 7354.38186}, {"ts": 1767769920000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767769980000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 9627.24, "quote_volume": 3974.43434, "trades": 10, "taker_buy_volume": 8011.46, "taker_buy_quote": 3308.73298}, {"ts": 1767770040000, "open": 0.412, "high": 0.413, "low": 0.411, "close": 0.411, "volume": 291183.61, "quote_volume": 119926.59007, "trades": 156, "taker_buy_volume": 70983.66, "taker_buy_quote": 29245.28252}, {"ts": 1767770100000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 1611.99, "quote_volume": 663.49876, "trades": 3, "taker_buy_volume": 970.87, "taker_buy_quote": 399.99844}, {"ts": 1767770160000, "open": 0.411, "high": 0.413, "low": 0.411, "close": 0.412, "volume": 43440.46, "quote_volume": 17897.18424, "trades": 86, "taker_buy_volume": 36190.4, "taker_buy_quote": 14910.88944}, {"ts": 1767770220000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 995.23, "quote_volume": 410.51902, "trades": 3, "taker_buy_volume": 484.26, "taker_buy_quote": 199.99938}, {"ts": 1767770280000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 22015.53, "quote_volume": 9092.41389, "trades": 14, "taker_buy_volume": 22015.53, "taker_buy_quote": 9092.41389}, {"ts": 1767770340000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 150341.8, "quote_volume": 62162.55592, "trades": 125, "taker_buy_volume": 113997.58, "taker_buy_quote": 47152.39306}, {"ts": 1767770400000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 8258.57, "quote_volume": 3413.67365, "trades": 9, "taker_buy_volume": 2884.24, "taker_buy_quote": 1194.07536}, {"ts": 1767770460000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 30850.27, "quote_volume": 12741.16151, "trades": 30, "taker_buy_volume": 8184.01, "taker_buy_quote": 3379.99613}, {"ts": 1767770520000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 46984.38, "quote_volume": 19404.96194, "trades": 66, "taker_buy_volume": 35313.06, "taker_buy_quote": 14584.70678}, {"ts": 1767770580000, "open": 0.413, "high": 0.414, "low": 0.412, "close": 0.413, "volume": 23072.17, "quote_volume": 9528.76639, "trades": 43, "taker_buy_volume": 1305.83, "taker_buy_quote": 539.8875}, {"ts": 1767770640000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 41393.18, "quote_volume": 17095.38334, "trades": 73, "taker_buy_volume": 18341.47, "taker_buy_quote": 7575.02711}, {"ts": 1767770700000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 45672.04, "quote_volume": 18862.54651, "trades": 33, "taker_buy_volume": 30150.46, "taker_buy_quote": 12452.13998}, {"ts": 1767770760000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 1533.34, "quote_volume": 634.80276, "trades": 3, "taker_buy_volume": 1533.34, "taker_buy_quote": 634.80276}, {"ts": 1767770820000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 456.13, "quote_volume": 188.74282, "trades": 3, "taker_buy_volume": 361.13, "taker_buy_quote": 149.50782}, {"ts": 1767770880000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 875.26, "quote_volume": 362.35764, "trades": 3, "taker_buy_volume": 875.26, "taker_buy_quote": 362.35764}, {"ts": 1767770940000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 19482.56, "quote_volume": 8065.77984, "trades": 19, "taker_buy_volume": 19482.56, "taker_buy_quote": 8065.77984}, {"ts": 1767771000000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 59023.61, "quote_volume": 24435.77454, "trades": 106, "taker_buy_volume": 11690.7, "taker_buy_quote": 4839.9498}, {"ts": 1767771060000, "open": 0.414, "high": 0.415, "low": 0.413, "close": 0.414, "volume": 39000.93, "quote_volume": 16164.63034, "trades": 71, "taker_buy_volume": 36215.75, "taker_buy_quote": 15013.16945}, {"ts": 1767771120000, "open": 0.414, "high": 0.415, "low": 0.413, "close": 0.413, "volume": 7791.74, "quote_volume": 3225.56031, "trades": 37, "taker_buy_volume": 1149.99, "taker_buy_quote": 476.11086}, {"ts": 1767771180000, "open": 0.414, "high": 0.416, "low": 0.414, "close": 0.415, "volume": 69698.99, "quote_volume": 28908.69054, "trades": 74, "taker_buy_volume": 28834.28, "taker_buy_quote": 11950.59657}, {"ts": 1767771240000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 1182.48, "quote_volume": 491.70446, "trades": 5, "taker_buy_volume": 975.26, "taker_buy_quote": 405.70816}, {"ts": 1767771300000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 1104.52, "quote_volume": 459.48032, "trades": 3, "taker_buy_volume": 1104.52, "taker_buy_quote": 459.48032}, {"ts": 1767771360000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 146516.38, "quote_volume": 60938.39601, "trades": 281, "taker_buy_volume": 64420.37, "taker_buy_quote": 26798.87392}, {"ts": 1767771420000, "open": 0.416, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 75490.24, "quote_volume": 31464.70417, "trades": 135, "taker_buy_volume": 60563.23, "taker_buy_quote": 25242.0243}, {"ts": 1767771480000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 28691.97, "quote_volume": 11964.54894, "trades": 77, "taker_buy_volume": 18227.21, "taker_buy_quote": 7600.74657}, {"ts": 1767771540000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 9185.19, "quote_volume": 3830.12823, "trades": 56, "taker_buy_volume": 2562.47, "taker_buy_quote": 1068.54999}, {"ts": 1767771600000, "open": 0.416, "high": 0.416, "low": 0.414, "close": 0.415, "volume": 78571.38, "quote_volume": 32624.54952, "trades": 86, "taker_buy_volume": 5385.47, "taker_buy_quote": 2236.41423}, {"ts": 1767771660000, "open": 0.415, "high": 0.417, "low": 0.415, "close": 0.416, "volume": 50763.37, "quote_volume": 21135.22886, "trades": 97, "taker_buy_volume": 29116.35, "taker_buy_quote": 12111.35942}, {"ts": 1767771720000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 35430.6, "quote_volume": 14763.18289, "trades": 74, "taker_buy_volume": 4441.49, "taker_buy_quote": 1851.98114}, {"ts": 1767771780000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 67866.17, "quote_volume": 28232.32672, "trades": 60, "taker_buy_volume": 37353.23, "taker_buy_quote": 15538.94368}, {"ts": 1767771840000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 4736.97, "quote_volume": 1975.14149, "trades": 5, "taker_buy_volume": 4561.97, "taker_buy_quote": 1902.34149}, {"ts": 1767771900000, "open": 0.416, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 101349.25, "quote_volume": 42223.14361, "trades": 178, "taker_buy_volume": 73743.03, "taker_buy_quote": 30715.261}, {"ts": 1767771960000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 125167.11, "quote_volume": 52141.8477, "trades": 328, "taker_buy_volume": 56958.61, "taker_buy_quote": 23714.82082}, {"ts": 1767772020000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 23924.4, "quote_volume": 9972.1513, "trades": 44, "taker_buy_volume": 17813.16, "taker_buy_quote": 7428.08772}, {"ts": 1767772080000, "open": 0.418, "high": 0.418, "low": 0.416, "close": 0.417, "volume": 12393.23, "quote_volume": 5167.55896, "trades": 68, "taker_buy_volume": 3666.37, "taker_buy_quote": 1528.88154}, {"ts": 1767772140000, "open": 0.416, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 9786.02, "quote_volume": 4071.20165, "trades": 24, "taker_buy_volume": 217.33, "taker_buy_quote": 90.62661}, {"ts": 1767772200000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 1460.57, "quote_volume": 609.04302, "trades": 17, "taker_buy_volume": 1445.9, "taker_buy_quote": 602.9403}, {"ts": 1767772260000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 58373.5, "quote_volume": 24283.376, "trades": 46, "taker_buy_volume": 19588.84, "taker_buy_quote": 8148.95744}, {"ts": 1767772320000, "open": 0.416, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 77307.78, "quote_volume": 32237.10388, "trades": 94, "taker_buy_volume": 28414.35, "taker_buy_quote": 11848.78395}, {"ts": 1767772380000, "open": 0.418, "high": 0.419, "low": 0.417, "close": 0.417, "volume": 59417.81, "quote_volume": 24812.63792, "trades": 121, "taker_buy_volume": 36426.85, "taker_buy_quote": 15213.35975}, {"ts": 1767772440000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 4667.97, "quote_volume": 1946.54349, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767772500000, "open": 0.417, "high": 0.418, "low": 0.416, "close": 0.417, "volume": 74058.2, "quote_volume": 30883.11333, "trades": 122, "taker_buy_volume": 52159.09, "taker_buy_quote": 21753.10356}, {"ts": 1767772560000, "open": 0.416, "high": 0.419, "low": 0.416, "close": 0.419, "volume": 426078.29, "quote_volume": 178061.35974, "trades": 425, "taker_buy_volume": 313273.9, "taker_buy_quote": 130938.38279}, {"ts": 1767772620000, "open": 0.418, "high": 0.419, "low": 0.417, "close": 0.418, "volume": 97654.91, "quote_volume": 40820.26005, "trades": 244, "taker_buy_volume": 64558.14, "taker_buy_quote": 26987.74304}, {"ts": 1767772680000, "open": 0.418, "high": 0.419, "low": 0.417, "close": 0.419, "volume": 47430.23, "quote_volume": 19826.4705, "trades": 105, "taker_buy_volume": 36556.09, "taker_buy_quote": 15281.12608}, {"ts": 1767772740000, "open": 0.418, "high": 0.419, "low": 0.418, "close": 0.418, "volume": 12634.64, "quote_volume": 5281.35315, "trades": 46, "taker_buy_volume": 73.63, "taker_buy_quote": 30.85097}, {"ts": 1767772800000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 225254.79, "quote_volume": 94079.92786, "trades": 579, "taker_buy_volume": 126542.66, "taker_buy_quote": 52874.86775}, {"ts": 1767772860000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 47.85, "quote_volume": 20.0013, "trades": 1, "taker_buy_volume": 47.85, "taker_buy_quote": 20.0013}, {"ts": 1767772920000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 46445.78, "quote_volume": 19411.45555, "trades": 87, "taker_buy_volume": 12369.9, "taker_buy_quote": 5170.6182}, {"ts": 1767772980000, "open": 0.418, "high": 0.418, "low": 0.416, "close": 0.418, "volume": 88917.44, "quote_volume": 37085.2181, "trades": 178, "taker_buy_volume": 42612.04, "taker_buy_quote": 17777.58687}, {"ts": 1767773040000, "open": 0.418, "high": 0.419, "low": 0.417, "close": 0.419, "volume": 70014.12, "quote_volume": 29331.81606, "trades": 209, "taker_buy_volume": 31484.53, "taker_buy_quote": 13187.99914}, {"ts": 1767773100000, "open": 0.42, "high": 0.422, "low": 0.419, "close": 0.422, "volume": 347198.11, "quote_volume": 146219.40003, "trades": 612, "taker_buy_volume": 255754.32, "taker_buy_quote": 107734.34398}, {"ts": 1767773160000, "open": 0.421, "high": 0.424, "low": 0.421, "close": 0.422, "volume": 245103.58, "quote_volume": 103582.76797, "trades": 765, "taker_buy_volume": 147600.45, "taker_buy_quote": 62383.95558}, {"ts": 1767773220000, "open": 0.421, "high": 0.424, "low": 0.42, "close": 0.423, "volume": 176671.09, "quote_volume": 74579.83756, "trades": 355, "taker_buy_volume": 83008.3, "taker_buy_quote": 35041.98461}, {"ts": 1767773280000, "open": 0.423, "high": 0.424, "low": 0.421, "close": 0.422, "volume": 269251.69, "quote_volume": 113827.72516, "trades": 737, "taker_buy_volume": 180756.01, "taker_buy_quote": 76425.62209}, {"ts": 1767773340000, "open": 0.422, "high": 0.423, "low": 0.421, "close": 0.423, "volume": 46915.7, "quote_volume": 19818.11728, "trades": 176, "taker_buy_volume": 8662.26, "taker_buy_quote": 3663.05158}, {"ts": 1767773400000, "open": 0.422, "high": 0.423, "low": 0.422, "close": 0.423, "volume": 97630.69, "quote_volume": 41200.51464, "trades": 223, "taker_buy_volume": 65719.58, "taker_buy_quote": 27734.02622}, {"ts": 1767773460000, "open": 0.422, "high": 0.423, "low": 0.421, "close": 0.421, "volume": 89651.35, "quote_volume": 37859.32309, "trades": 95, "taker_buy_volume": 38278.56, "taker_buy_quote": 16187.98207}, {"ts": 1767773520000, "open": 0.422, "high": 0.422, "low": 0.42, "close": 0.421, "volume": 61179.8, "quote_volume": 25771.75577, "trades": 185, "taker_buy_volume": 46140.24, "taker_buy_quote": 19440.76743}, {"ts": 1767773580000, "open": 0.421, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 31100.77, "quote_volume": 13118.15621, "trades": 91, "taker_buy_volume": 29147.54, "taker_buy_quote": 12294.6589}, {"ts": 1767773640000, "open": 0.422, "high": 0.423, "low": 0.421, "close": 0.423, "volume": 40180.0, "quote_volume": 16963.04898, "trades": 143, "taker_buy_volume": 28178.39, "taker_buy_quote": 11898.61018}, {"ts": 1767773700000, "open": 0.423, "high": 0.424, "low": 0.422, "close": 0.423, "volume": 346926.31, "quote_volume": 146903.0858, "trades": 705, "taker_buy_volume": 126777.78, "taker_buy_quote": 53684.19452}, {"ts": 1767773760000, "open": 0.424, "high": 0.425, "low": 0.423, "close": 0.425, "volume": 382477.56, "quote_volume": 162221.08232, "trades": 522, "taker_buy_volume": 241655.99, "taker_buy_quote": 102509.32828}, {"ts": 1767773820000, "open": 0.425, "high": 0.426, "low": 0.424, "close": 0.426, "volume": 78896.63, "quote_volume": 33527.07262, "trades": 173, "taker_buy_volume": 15911.93, "taker_buy_quote": 6763.66125}, {"ts": 1767773880000, "open": 0.426, "high": 0.426, "low": 0.425, "close": 0.425, "volume": 67015.69, "quote_volume": 28539.20136, "trades": 239, "taker_buy_volume": 27528.77, "taker_buy_quote": 11727.25602}, {"ts": 1767773940000, "open": 0.426, "high": 0.428, "low": 0.426, "close": 0.428, "volume": 214209.09, "quote_volume": 91524.01534, "trades": 698, "taker_buy_volume": 128025.75, "taker_buy_quote": 54719.51051}, {"ts": 1767774000000, "open": 0.428, "high": 0.428, "low": 0.425, "close": 0.428, "volume": 382442.3, "quote_volume": 163222.05007, "trades": 872, "taker_buy_volume": 175282.18, "taker_buy_quote": 74826.97283}, {"ts": 1767774060000, "open": 0.427, "high": 0.429, "low": 0.427, "close": 0.429, "volume": 230012.23, "quote_volume": 98397.5757, "trades": 696, "taker_buy_volume": 115149.69, "taker_buy_quote": 49282.93121}, {"ts": 1767774120000, "open": 0.428, "high": 0.429, "low": 0.426, "close": 0.426, "volume": 231883.55, "quote_volume": 99136.29707, "trades": 626, "taker_buy_volume": 85639.03, "taker_buy_quote": 36638.49479}, {"ts": 1767774180000, "open": 0.426, "high": 0.426, "low": 0.42, "close": 0.421, "volume": 528376.3, "quote_volume": 223612.82095, "trades": 931, "taker_buy_volume": 199258.93, "taker_buy_quote": 84352.87714}, {"ts": 1767774240000, "open": 0.421, "high": 0.421, "low": 0.419, "close": 0.421, "volume": 230486.81, "quote_volume": 96939.57464, "trades": 593, "taker_buy_volume": 95988.54, "taker_buy_quote": 40376.87967}, {"ts": 1767774300000, "open": 0.421, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 8872.54, "quote_volume": 3731.18301, "trades": 31, "taker_buy_volume": 4716.21, "taker_buy_quote": 1985.52441}, {"ts": 1767774360000, "open": 0.42, "high": 0.42, "low": 0.415, "close": 0.416, "volume": 706575.78, "quote_volume": 294681.26796, "trades": 1138, "taker_buy_volume": 269048.15, "taker_buy_quote": 112150.17279}, {"ts": 1767774420000, "open": 0.416, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 191901.23, "quote_volume": 79939.60154, "trades": 370, "taker_buy_volume": 97897.82, "taker_buy_quote": 40791.67671}, {"ts": 1767774480000, "open": 0.416, "high": 0.417, "low": 0.415, "close": 0.415, "volume": 273221.51, "quote_volume": 113678.00405, "trades": 349, "taker_buy_volume": 132048.02, "taker_buy_quote": 54980.72474}, {"ts": 1767774540000, "open": 0.415, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 4830.67, "quote_volume": 2009.23651, "trades": 9, "taker_buy_volume": 4508.46, "taker_buy_quote": 1875.51936}, {"ts": 1767774600000, "open": 0.416, "high": 0.417, "low": 0.415, "close": 0.416, "volume": 227811.11, "quote_volume": 94770.0629, "trades": 381, "taker_buy_volume": 116817.88, "taker_buy_quote": 48597.21158}, {"ts": 1767774660000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 95997.98, "quote_volume": 39935.11274, "trades": 143, "taker_buy_volume": 19744.43, "taker_buy_quote": 8213.68288}, {"ts": 1767774720000, "open": 0.416, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 74713.64, "quote_volume": 31103.56226, "trades": 140, "taker_buy_volume": 62257.6, "taker_buy_quote": 25921.84962}, {"ts": 1767774780000, "open": 0.417, "high": 0.418, "low": 0.416, "close": 0.416, "volume": 48960.28, "quote_volume": 20410.27935, "trades": 152, "taker_buy_volume": 16909.57, "taker_buy_quote": 7051.2363}, {"ts": 1767774840000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 64961.81, "quote_volume": 27023.9025, "trades": 91, "taker_buy_volume": 30549.26, "taker_buy_quote": 12708.49216}, {"ts": 1767774900000, "open": 0.417, "high": 0.418, "low": 0.416, "close": 0.416, "volume": 7636.24, "quote_volume": 3184.30801, "trades": 40, "taker_buy_volume": 6437.69, "taker_buy_quote": 2684.54175}, {"ts": 1767774960000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 20331.07, "quote_volume": 8457.72512, "trades": 73, "taker_buy_volume": 2157.76, "taker_buy_quote": 897.62816}, {"ts": 1767775020000, "open": 0.416, "high": 0.416, "low": 0.414, "close": 0.416, "volume": 45008.68, "quote_volume": 18684.45431, "trades": 139, "taker_buy_volume": 29645.06, "taker_buy_quote": 12308.55682}, {"ts": 1767775080000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.415, "volume": 84691.71, "quote_volume": 35157.22829, "trades": 131, "taker_buy_volume": 47346.65, "taker_buy_quote": 19659.02839}, {"ts": 1767775140000, "open": 0.415, "high": 0.417, "low": 0.415, "close": 0.416, "volume": 44358.55, "quote_volume": 18453.07288, "trades": 83, "taker_buy_volume": 35324.2, "taker_buy_quote": 14695.13095}, {"ts": 1767775200000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.414, "volume": 37257.54, "quote_volume": 15445.20997, "trades": 95, "taker_buy_volume": 7890.83, "taker_buy_quote": 3270.78166}, {"ts": 1767775260000, "open": 0.414, "high": 0.415, "low": 0.414, "close": 0.414, "volume": 59870.7, "quote_volume": 24787.13004, "trades": 231, "taker_buy_volume": 20143.91, "taker_buy_quote": 8340.23898}, {"ts": 1767775320000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 53679.31, "quote_volume": 22222.86413, "trades": 67, "taker_buy_volume": 2045.0, "taker_buy_quote": 846.63}, {"ts": 1767775380000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 27472.11, "quote_volume": 11373.45354, "trades": 48, "taker_buy_volume": 11955.46, "taker_buy_quote": 4949.56044}, {"ts": 1767775440000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 9.24, "quote_volume": 3.82536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767775500000, "open": 0.414, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 71925.0, "quote_volume": 29778.27552, "trades": 69, "taker_buy_volume": 33914.14, "taker_buy_quote": 14041.77948}, {"ts": 1767775560000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.414, "volume": 45992.86, "quote_volume": 19052.6697, "trades": 56, "taker_buy_volume": 45177.01, "taker_buy_quote": 18714.9078}, {"ts": 1767775620000, "open": 0.415, "high": 0.415, "low": 0.413, "close": 0.415, "volume": 293345.19, "quote_volume": 121465.34628, "trades": 218, "taker_buy_volume": 173455.27, "taker_buy_quote": 71832.65837}, {"ts": 1767775680000, "open": 0.415, "high": 0.415, "low": 0.413, "close": 0.414, "volume": 167716.0, "quote_volume": 69437.70001, "trades": 316, "taker_buy_volume": 80568.73, "taker_buy_quote": 33364.71736}, {"ts": 1767775740000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 2678.12, "quote_volume": 1108.60993, "trades": 4, "taker_buy_volume": 2546.37, "taker_buy_quote": 1054.19718}, {"ts": 1767775800000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 20315.35, "quote_volume": 8410.43384, "trades": 38, "taker_buy_volume": 8775.78, "taker_buy_quote": 3633.17292}, {"ts": 1767775860000, "open": 0.413, "high": 0.415, "low": 0.413, "close": 0.415, "volume": 225942.01, "quote_volume": 93395.37287, "trades": 321, "taker_buy_volume": 151224.3, "taker_buy_quote": 62512.02261}, {"ts": 1767775920000, "open": 0.415, "high": 0.417, "low": 0.414, "close": 0.416, "volume": 294037.06, "quote_volume": 122243.54385, "trades": 782, "taker_buy_volume": 142991.73, "taker_buy_quote": 59450.24312}, {"ts": 1767775980000, "open": 0.415, "high": 0.416, "low": 0.414, "close": 0.415, "volume": 62268.62, "quote_volume": 25842.14006, "trades": 73, "taker_buy_volume": 15468.68, "taker_buy_quote": 6420.52726}, {"ts": 1767776040000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 30988.5, "quote_volume": 12860.2275, "trades": 43, "taker_buy_volume": 12544.37, "taker_buy_quote": 5205.91355}, {"ts": 1767776100000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 41782.04, "quote_volume": 17295.88225, "trades": 60, "taker_buy_volume": 21714.08, "taker_buy_quote": 8989.62912}, {"ts": 1767776160000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 75067.05, "quote_volume": 31077.7587, "trades": 71, "taker_buy_volume": 60369.36, "taker_buy_quote": 24992.91504}, {"ts": 1767776220000, "open": 0.414, "high": 0.415, "low": 0.413, "close": 0.413, "volume": 122880.89, "quote_volume": 50871.06123, "trades": 156, "taker_buy_volume": 61868.67, "taker_buy_quote": 25613.6849}, {"ts": 1767776280000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 260.7, "quote_volume": 107.85707, "trades": 3, "taker_buy_volume": 187.97, "taker_buy_quote": 77.81958}, {"ts": 1767776340000, "open": 0.414, "high": 0.414, "low": 0.412, "close": 0.413, "volume": 11877.65, "quote_volume": 4905.3742, "trades": 44, "taker_buy_volume": 920.58, "taker_buy_quote": 380.31789}, {"ts": 1767776400000, "open": 0.413, "high": 0.413, "low": 0.411, "close": 0.411, "volume": 194544.2, "quote_volume": 80212.60458, "trades": 357, "taker_buy_volume": 101968.34, "taker_buy_quote": 42066.9617}, {"ts": 1767776460000, "open": 0.411, "high": 0.414, "low": 0.41, "close": 0.413, "volume": 168223.31, "quote_volume": 69144.71223, "trades": 399, "taker_buy_volume": 60592.51, "taker_buy_quote": 24926.04643}, {"ts": 1767776520000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767776580000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 1093.2, "quote_volume": 452.2066, "trades": 8, "taker_buy_volume": 715.0, "taker_buy_quote": 296.01}, {"ts": 1767776640000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 1389.86, "quote_volume": 575.40204, "trades": 2, "taker_buy_volume": 1389.86, "taker_buy_quote": 575.40204}, {"ts": 1767776700000, "open": 0.414, "high": 0.414, "low": 0.412, "close": 0.412, "volume": 86209.67, "quote_volume": 35594.03797, "trades": 234, "taker_buy_volume": 50174.32, "taker_buy_quote": 20713.9107}, {"ts": 1767776760000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 154244.65, "quote_volume": 63471.63838, "trades": 185, "taker_buy_volume": 27108.6, "taker_buy_quote": 11168.36027}, {"ts": 1767776820000, "open": 0.41, "high": 0.411, "low": 0.409, "close": 0.41, "volume": 380127.42, "quote_volume": 155637.07358, "trades": 359, "taker_buy_volume": 101252.45, "taker_buy_quote": 41445.50654}, {"ts": 1767776880000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 18170.88, "quote_volume": 7432.70323, "trades": 17, "taker_buy_volume": 813.31, "taker_buy_quote": 333.4571}, {"ts": 1767776940000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 41326.91, "quote_volume": 16944.0331, "trades": 105, "taker_buy_volume": 25840.8, "taker_buy_quote": 10594.728}, {"ts": 1767777000000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 81645.59, "quote_volume": 33482.90099, "trades": 57, "taker_buy_volume": 21338.75, "taker_buy_quote": 8757.09659}, {"ts": 1767777060000, "open": 0.411, "high": 0.411, "low": 0.409, "close": 0.409, "volume": 30446.86, "quote_volume": 12487.59788, "trades": 84, "taker_buy_volume": 14538.62, "taker_buy_quote": 5965.33433}, {"ts": 1767777120000, "open": 0.41, "high": 0.411, "low": 0.409, "close": 0.409, "volume": 30890.68, "quote_volume": 12663.20149, "trades": 64, "taker_buy_volume": 11661.3, "taker_buy_quote": 4781.17456}, {"ts": 1767777180000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 24611.88, "quote_volume": 10090.75345, "trades": 34, "taker_buy_volume": 9901.89, "taker_buy_quote": 4059.7749}, {"ts": 1767777240000, "open": 0.41, "high": 0.41, "low": 0.408, "close": 0.41, "volume": 140139.44, "quote_volume": 57411.76937, "trades": 156, "taker_buy_volume": 69895.35, "taker_buy_quote": 28631.05209}, {"ts": 1767777300000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 144661.18, "quote_volume": 59444.94432, "trades": 151, "taker_buy_volume": 66199.84, "taker_buy_quote": 27204.19068}, {"ts": 1767777360000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 37840.04, "quote_volume": 15552.2597, "trades": 27, "taker_buy_volume": 36991.41, "taker_buy_quote": 15203.47277}, {"ts": 1767777420000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 48320.05, "quote_volume": 19860.19303, "trades": 66, "taker_buy_volume": 26573.62, "taker_buy_quote": 10922.4103}, {"ts": 1767777480000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 24535.07, "quote_volume": 10062.61628, "trades": 120, "taker_buy_volume": 2340.98, "taker_buy_quote": 960.06251}, {"ts": 1767777540000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 26386.37, "quote_volume": 10818.4117, "trades": 51, "taker_buy_volume": 14893.26, "taker_buy_quote": 6106.2366}, {"ts": 1767777600000, "open": 0.411, "high": 0.412, "low": 0.41, "close": 0.411, "volume": 45567.59, "quote_volume": 18727.41616, "trades": 57, "taker_buy_volume": 7102.71, "taker_buy_quote": 2919.23936}, {"ts": 1767777660000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 114347.34, "quote_volume": 46997.35379, "trades": 143, "taker_buy_volume": 65917.34, "taker_buy_quote": 27092.62379}, {"ts": 1767777720000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 1557.44, "quote_volume": 639.25399, "trades": 19, "taker_buy_volume": 434.65, "taker_buy_quote": 178.64115}, {"ts": 1767777780000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 84689.21, "quote_volume": 34718.95654, "trades": 102, "taker_buy_volume": 34202.3, "taker_buy_quote": 14022.943}, {"ts": 1767777840000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 56700.71, "quote_volume": 23253.86044, "trades": 74, "taker_buy_volume": 10739.57, "taker_buy_quote": 4409.79304}, {"ts": 1767777900000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 13682.57, "quote_volume": 5597.58137, "trades": 11, "taker_buy_volume": 1410.24, "taker_buy_quote": 578.1984}, {"ts": 1767777960000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 409.33, "quote_volume": 167.65718, "trades": 3, "taker_buy_volume": 241.21, "taker_buy_quote": 98.8961}, {"ts": 1767778020000, "open": 0.41, "high": 0.41, "low": 0.408, "close": 0.41, "volume": 43730.52, "quote_volume": 17884.90378, "trades": 95, "taker_buy_volume": 28930.88, "taker_buy_quote": 11833.09562}, {"ts": 1767778080000, "open": 0.409, "high": 0.41, "low": 0.408, "close": 0.409, "volume": 206549.63, "quote_volume": 84440.23508, "trades": 138, "taker_buy_volume": 88395.72, "taker_buy_quote": 36154.53591}, {"ts": 1767778140000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 10369.42, "quote_volume": 4241.09278, "trades": 18, "taker_buy_volume": 615.89, "taker_buy_quote": 251.89901}, {"ts": 1767778200000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 59837.24, "quote_volume": 24534.28966, "trades": 50, "taker_buy_volume": 59821.65, "taker_buy_quote": 24527.89776}, {"ts": 1767778260000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 11098.68, "quote_volume": 4547.85186, "trades": 17, "taker_buy_volume": 4526.47, "taker_buy_quote": 1855.8527}, {"ts": 1767778320000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 38900.72, "quote_volume": 15947.64342, "trades": 77, "taker_buy_volume": 10942.88, "taker_buy_quote": 4486.5808}, {"ts": 1767778380000, "open": 0.41, "high": 0.41, "low": 0.407, "close": 0.408, "volume": 106144.62, "quote_volume": 43336.62286, "trades": 140, "taker_buy_volume": 41708.12, "taker_buy_quote": 17022.30646}, {"ts": 1767778440000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 198084.31, "quote_volume": 80655.9721, "trades": 292, "taker_buy_volume": 85137.12, "taker_buy_quote": 34653.84596}, {"ts": 1767778500000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 74737.07, "quote_volume": 30493.18842, "trades": 123, "taker_buy_volume": 19173.82, "taker_buy_quote": 7823.38242}, {"ts": 1767778560000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 49856.65, "quote_volume": 20371.66323, "trades": 30, "taker_buy_volume": 30150.03, "taker_buy_quote": 12331.36227}, {"ts": 1767778620000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 19769.83, "quote_volume": 8087.0222, "trades": 62, "taker_buy_volume": 14232.96, "taker_buy_quote": 5822.44237}, {"ts": 1767778680000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 43323.57, "quote_volume": 17718.83633, "trades": 69, "taker_buy_volume": 6948.22, "taker_buy_quote": 2841.82198}, {"ts": 1767778740000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 16070.14, "quote_volume": 6572.11672, "trades": 38, "taker_buy_volume": 12614.15, "taker_buy_quote": 5159.18735}, {"ts": 1767778800000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 825.66, "quote_volume": 337.24646, "trades": 5, "taker_buy_volume": 377.18, "taker_buy_quote": 154.26662}, {"ts": 1767778860000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 85770.93, "quote_volume": 34989.67608, "trades": 151, "taker_buy_volume": 34501.26, "taker_buy_quote": 14076.51408}, {"ts": 1767778920000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 60706.52, "quote_volume": 24766.30016, "trades": 71, "taker_buy_volume": 48864.8, "taker_buy_quote": 19936.8384}, {"ts": 1767778980000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 16164.04, "quote_volume": 6595.47193, "trades": 53, "taker_buy_volume": 4282.63, "taker_buy_quote": 1747.85665}, {"ts": 1767779040000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 27269.33, "quote_volume": 11150.52304, "trades": 47, "taker_buy_volume": 11327.92, "taker_buy_quote": 4633.11928}, {"ts": 1767779100000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 4782.86, "quote_volume": 1955.64727, "trades": 14, "taker_buy_volume": 4240.39, "taker_buy_quote": 1734.31951}, {"ts": 1767779160000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 96119.09, "quote_volume": 39195.27446, "trades": 107, "taker_buy_volume": 32098.21, "taker_buy_quote": 13096.06968}, {"ts": 1767779220000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 84133.56, "quote_volume": 34242.35892, "trades": 236, "taker_buy_volume": 25734.42, "taker_buy_quote": 10473.90894}, {"ts": 1767779280000, "open": 0.407, "high": 0.408, "low": 0.406, "close": 0.408, "volume": 75037.67, "quote_volume": 30539.19525, "trades": 242, "taker_buy_volume": 41184.97, "taker_buy_quote": 16765.60277}, {"ts": 1767779340000, "open": 0.407, "high": 0.409, "low": 0.407, "close": 0.409, "volume": 27020.92, "quote_volume": 11020.87297, "trades": 106, "taker_buy_volume": 21999.82, "taker_buy_quote": 8974.67266}, {"ts": 1767779400000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 73359.74, "quote_volume": 29922.828, "trades": 125, "taker_buy_volume": 29604.47, "taker_buy_quote": 12078.62376}, {"ts": 1767779460000, "open": 0.408, "high": 0.409, "low": 0.407, "close": 0.407, "volume": 102961.44, "quote_volume": 42006.20081, "trades": 168, "taker_buy_volume": 39144.96, "taker_buy_quote": 15971.19595}, {"ts": 1767779520000, "open": 0.408, "high": 0.408, "low": 0.408, "close": 0.408, "volume": 46608.88, "quote_volume": 19016.42304, "trades": 83, "taker_buy_volume": 19035.99, "taker_buy_quote": 7766.68392}, {"ts": 1767779580000, "open": 0.408, "high": 0.409, "low": 0.407, "close": 0.409, "volume": 50021.14, "quote_volume": 20429.86043, "trades": 87, "taker_buy_volume": 46781.16, "taker_buy_quote": 19108.00888}, {"ts": 1767779640000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 1697.95, "quote_volume": 694.46155, "trades": 5, "taker_buy_volume": 1697.95, "taker_buy_quote": 694.46155}, {"ts": 1767779700000, "open": 0.409, "high": 0.409, "low": 0.407, "close": 0.408, "volume": 103509.68, "quote_volume": 42227.29508, "trades": 93, "taker_buy_volume": 22205.71, "taker_buy_quote": 9060.23551}, {"ts": 1767779760000, "open": 0.408, "high": 0.408, "low": 0.408, "close": 0.408, "volume": 99794.56, "quote_volume": 40716.18048, "trades": 181, "taker_buy_volume": 66003.9, "taker_buy_quote": 26929.5912}, {"ts": 1767779820000, "open": 0.408, "high": 0.409, "low": 0.407, "close": 0.407, "volume": 90328.98, "quote_volume": 36854.30831, "trades": 60, "taker_buy_volume": 37296.84, "taker_buy_quote": 15217.37143}, {"ts": 1767779880000, "open": 0.408, "high": 0.408, "low": 0.408, "close": 0.408, "volume": 179.88, "quote_volume": 73.39104, "trades": 2, "taker_buy_volume": 179.88, "taker_buy_quote": 73.39104}, {"ts": 1767779940000, "open": 0.408, "high": 0.409, "low": 0.407, "close": 0.407, "volume": 112759.23, "quote_volume": 45997.29626, "trades": 143, "taker_buy_volume": 28691.12, "taker_buy_quote": 11708.10155}, {"ts": 1767780000000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 61883.81, "quote_volume": 25242.26395, "trades": 117, "taker_buy_volume": 15237.22, "taker_buy_quote": 6216.78576}, {"ts": 1767780060000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 2064.66, "quote_volume": 842.63555, "trades": 11, "taker_buy_volume": 254.27, "taker_buy_quote": 103.99643}, {"ts": 1767780120000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 27989.13, "quote_volume": 11446.98653, "trades": 44, "taker_buy_volume": 25480.18, "taker_buy_quote": 10421.39362}, {"ts": 1767780180000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 37727.36, "quote_volume": 15430.90826, "trades": 94, "taker_buy_volume": 26794.79, "taker_buy_quote": 10959.48713}, {"ts": 1767780240000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 76101.62, "quote_volume": 31125.56258, "trades": 82, "taker_buy_volume": 42148.49, "taker_buy_quote": 17238.73241}, {"ts": 1767780300000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 2561.15, "quote_volume": 1049.86791, "trades": 6, "taker_buy_volume": 2357.56, "taker_buy_quote": 966.5996}, {"ts": 1767780360000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 5559.61, "quote_volume": 2279.4401, "trades": 56, "taker_buy_volume": 5559.61, "taker_buy_quote": 2279.4401}, {"ts": 1767780420000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 90953.54, "quote_volume": 37290.9514, "trades": 201, "taker_buy_volume": 52956.69, "taker_buy_quote": 21712.2429}, {"ts": 1767780480000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 158.91, "quote_volume": 65.07189, "trades": 4, "taker_buy_volume": 77.7, "taker_buy_quote": 31.857}, {"ts": 1767780540000, "open": 0.41, "high": 0.41, "low": 0.408, "close": 0.409, "volume": 79250.92, "quote_volume": 32410.88848, "trades": 77, "taker_buy_volume": 11553.19, "taker_buy_quote": 4725.89984}, {"ts": 1767780600000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 844.38, "quote_volume": 346.1958, "trades": 6, "taker_buy_volume": 844.38, "taker_buy_quote": 346.1958}, {"ts": 1767780660000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 122672.14, "quote_volume": 50282.60183, "trades": 158, "taker_buy_volume": 102581.87, "taker_buy_quote": 42058.5667}, {"ts": 1767780720000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 164.97, "quote_volume": 67.56407, "trades": 3, "taker_buy_volume": 91.34, "taker_buy_quote": 37.4494}, {"ts": 1767780780000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 73548.42, "quote_volume": 30081.57652, "trades": 62, "taker_buy_volume": 8669.66, "taker_buy_quote": 3546.16368}, {"ts": 1767780840000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 93357.9, "quote_volume": 38192.18625, "trades": 56, "taker_buy_volume": 20382.36, "taker_buy_quote": 8345.19039}, {"ts": 1767780900000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 11072.44, "quote_volume": 4528.62796, "trades": 13, "taker_buy_volume": 203.09, "taker_buy_quote": 83.06381}, {"ts": 1767780960000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781020000, "open": 0.408, "high": 0.408, "low": 0.408, "close": 0.408, "volume": 20823.7, "quote_volume": 8496.0696, "trades": 30, "taker_buy_volume": 2000.0, "taker_buy_quote": 816.0}, {"ts": 1767781080000, "open": 0.408, "high": 0.408, "low": 0.408, "close": 0.408, "volume": 7196.07, "quote_volume": 2935.99656, "trades": 1, "taker_buy_volume": 7196.07, "taker_buy_quote": 2935.99656}, {"ts": 1767781140000, "open": 0.408, "high": 0.408, "low": 0.408, "close": 0.408, "volume": 1041.62, "quote_volume": 424.98096, "trades": 3, "taker_buy_volume": 1041.62, "taker_buy_quote": 424.98096}, {"ts": 1767781200000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 1295.56, "quote_volume": 527.58848, "trades": 5, "taker_buy_volume": 295.56, "taker_buy_quote": 120.58848}, {"ts": 1767781260000, "open": 0.408, "high": 0.408, "low": 0.408, "close": 0.408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781320000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 122.39, "quote_volume": 49.81273, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767781380000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 51560.65, "quote_volume": 21036.62235, "trades": 46, "taker_buy_volume": 49910.5, "taker_buy_quote": 20363.484}, {"ts": 1767781440000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 4012.39, "quote_volume": 1635.35576, "trades": 7, "taker_buy_volume": 2313.03, "taker_buy_quote": 943.71624}, {"ts": 1767781500000, "open": 0.408, "high": 0.408, "low": 0.408, "close": 0.408, "volume": 64.77, "quote_volume": 26.42616, "trades": 1, "taker_buy_volume": 64.77, "taker_buy_quote": 26.42616}, {"ts": 1767781560000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 457.64, "quote_volume": 186.61252, "trades": 4, "taker_buy_volume": 353.04, "taker_buy_quote": 144.04032}, {"ts": 1767781620000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 18683.97, "quote_volume": 7622.51289, "trades": 16, "taker_buy_volume": 18137.1, "taker_buy_quote": 7399.9368}, {"ts": 1767781680000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 1936.2, "quote_volume": 788.73619, "trades": 16, "taker_buy_volume": 702.79, "taker_buy_quote": 286.73832}, {"ts": 1767781740000, "open": 0.407, "high": 0.409, "low": 0.407, "close": 0.409, "volume": 60691.33, "quote_volume": 24781.03408, "trades": 42, "taker_buy_volume": 52416.57, "taker_buy_quote": 21411.93268}, {"ts": 1767781800000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 2021.87, "quote_volume": 826.80657, "trades": 3, "taker_buy_volume": 1883.61, "taker_buy_quote": 770.39649}, {"ts": 1767781860000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 56749.08, "quote_volume": 23153.74534, "trades": 43, "taker_buy_volume": 7668.95, "taker_buy_quote": 3129.0523}, {"ts": 1767781920000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 360.6, "quote_volume": 147.33368, "trades": 5, "taker_buy_volume": 208.88, "taker_buy_quote": 85.43192}, {"ts": 1767781980000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 662.66, "quote_volume": 271.02794, "trades": 11, "taker_buy_volume": 662.66, "taker_buy_quote": 271.02794}, {"ts": 1767782040000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 123817.09, "quote_volume": 50640.09782, "trades": 171, "taker_buy_volume": 95710.09, "taker_buy_quote": 39145.42681}, {"ts": 1767782100000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 4031.92, "quote_volume": 1650.22997, "trades": 9, "taker_buy_volume": 1174.69, "taker_buy_quote": 481.6229}, {"ts": 1767782160000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 52741.17, "quote_volume": 21571.22648, "trades": 61, "taker_buy_volume": 9747.67, "taker_buy_quote": 3986.88498}, {"ts": 1767782220000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 34418.03, "quote_volume": 14077.40901, "trades": 47, "taker_buy_volume": 32203.59, "taker_buy_quote": 13171.70305}, {"ts": 1767782280000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 3615.36, "quote_volume": 1481.55698, "trades": 6, "taker_buy_volume": 2874.74, "taker_buy_quote": 1178.6434}, {"ts": 1767782340000, "open": 0.41, "high": 0.41, "low": 0.408, "close": 0.408, "volume": 83019.13, "quote_volume": 33915.23703, "trades": 50, "taker_buy_volume": 2068.15, "taker_buy_quote": 847.9415}, {"ts": 1767782400000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 126275.29, "quote_volume": 51646.4917, "trades": 173, "taker_buy_volume": 91767.45, "taker_buy_quote": 37532.88705}, {"ts": 1767782460000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 43540.36, "quote_volume": 17803.27173, "trades": 47, "taker_buy_volume": 28198.99, "taker_buy_quote": 11533.38691}, {"ts": 1767782520000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 211660.27, "quote_volume": 86414.21382, "trades": 122, "taker_buy_volume": 127110.19, "taker_buy_quote": 51917.78118}, {"ts": 1767782580000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 56144.94, "quote_volume": 22907.36064, "trades": 29, "taker_buy_volume": 225.12, "taker_buy_quote": 92.07408}, {"ts": 1767782640000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 3509.21, "quote_volume": 1431.86998, "trades": 11, "taker_buy_volume": 112.3, "taker_buy_quote": 45.9307}, {"ts": 1767782700000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 43318.2, "quote_volume": 17673.63071, "trades": 63, "taker_buy_volume": 4792.53, "taker_buy_quote": 1955.35224}, {"ts": 1767782760000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 4443.36, "quote_volume": 1812.51974, "trades": 19, "taker_buy_volume": 4055.5, "taker_buy_quote": 1654.644}, {"ts": 1767782820000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 80810.36, "quote_volume": 32933.65577, "trades": 47, "taker_buy_volume": 1882.11, "taker_buy_quote": 767.90088}, {"ts": 1767782880000, "open": 0.408, "high": 0.408, "low": 0.408, "close": 0.408, "volume": 11795.87, "quote_volume": 4812.71496, "trades": 40, "taker_buy_volume": 11123.86, "taker_buy_quote": 4538.53488}, {"ts": 1767782940000, "open": 0.408, "high": 0.408, "low": 0.408, "close": 0.408, "volume": 679.89, "quote_volume": 277.39512, "trades": 3, "taker_buy_volume": 679.89, "taker_buy_quote": 277.39512}, {"ts": 1767783000000, "open": 0.407, "high": 0.409, "low": 0.407, "close": 0.409, "volume": 31194.64, "quote_volume": 12726.66196, "trades": 35, "taker_buy_volume": 30432.15, "taker_buy_quote": 12416.32135}, {"ts": 1767783060000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 219634.07, "quote_volume": 89757.32784, "trades": 172, "taker_buy_volume": 189603.19, "taker_buy_quote": 77504.7288}, {"ts": 1767783120000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 6678.55, "quote_volume": 2724.96418, "trades": 9, "taker_buy_volume": 115.78, "taker_buy_quote": 47.35402}, {"ts": 1767783180000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 52619.43, "quote_volume": 21520.20251, "trades": 54, "taker_buy_volume": 19344.62, "taker_buy_quote": 7911.94958}, {"ts": 1767783240000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 6.54, "quote_volume": 2.67486, "trades": 1, "taker_buy_volume": 6.54, "taker_buy_quote": 2.67486}, {"ts": 1767783300000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 164.77, "quote_volume": 67.39093, "trades": 2, "taker_buy_volume": 164.77, "taker_buy_quote": 67.39093}, {"ts": 1767783360000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 1237.18, "quote_volume": 505.93718, "trades": 5, "taker_buy_volume": 1167.74, "taker_buy_quote": 477.60566}, {"ts": 1767783420000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 37181.72, "quote_volume": 15209.04745, "trades": 59, "taker_buy_volume": 27479.74, "taker_buy_quote": 11240.93763}, {"ts": 1767783480000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 89528.08, "quote_volume": 36616.20772, "trades": 100, "taker_buy_volume": 30907.37, "taker_buy_quote": 12641.11433}, {"ts": 1767783540000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 41706.55, "quote_volume": 17035.02412, "trades": 46, "taker_buy_volume": 9578.5, "taker_buy_quote": 3917.6065}, {"ts": 1767783600000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 89.46, "quote_volume": 36.58914, "trades": 2, "taker_buy_volume": 89.46, "taker_buy_quote": 36.58914}, {"ts": 1767783660000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 237477.79, "quote_volume": 96723.8261, "trades": 145, "taker_buy_volume": 29697.27, "taker_buy_quote": 12098.60119}, {"ts": 1767783720000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 50253.78, "quote_volume": 20491.1537, "trades": 50, "taker_buy_volume": 37865.24, "taker_buy_quote": 15449.01792}, {"ts": 1767783780000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 2868.36, "quote_volume": 1170.47009, "trades": 5, "taker_buy_volume": 179.21, "taker_buy_quote": 73.29689}, {"ts": 1767783840000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 14231.95, "quote_volume": 5820.86755, "trades": 37, "taker_buy_volume": 14231.95, "taker_buy_quote": 5820.86755}, {"ts": 1767783900000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 19300.64, "quote_volume": 7913.2624, "trades": 53, "taker_buy_volume": 12911.1, "taker_buy_quote": 5293.551}, {"ts": 1767783960000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 94.3, "quote_volume": 38.663, "trades": 2, "taker_buy_volume": 94.3, "taker_buy_quote": 38.663}, {"ts": 1767784020000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 13412.5, "quote_volume": 5498.74149, "trades": 10, "taker_buy_volume": 13028.99, "taker_buy_quote": 5341.8859}, {"ts": 1767784080000, "open": 0.41, "high": 0.411, "low": 0.409, "close": 0.409, "volume": 57072.65, "quote_volume": 23398.83202, "trades": 61, "taker_buy_volume": 53319.73, "taker_buy_quote": 21861.25996}, {"ts": 1767784140000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 324.09, "quote_volume": 132.55281, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784200000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784260000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 29765.89, "quote_volume": 12174.037, "trades": 46, "taker_buy_volume": 828.57, "taker_buy_quote": 338.88513}, {"ts": 1767784320000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 125701.11, "quote_volume": 51286.08382, "trades": 83, "taker_buy_volume": 26978.7, "taker_buy_quote": 11007.34054}, {"ts": 1767784380000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 2653.73, "quote_volume": 1085.17173, "trades": 3, "taker_buy_volume": 2449.89, "taker_buy_quote": 1002.00501}, {"ts": 1767784440000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 335.04, "quote_volume": 136.86024, "trades": 3, "taker_buy_volume": 163.92, "taker_buy_quote": 67.04328}, {"ts": 1767784500000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 17243.34, "quote_volume": 7052.52606, "trades": 30, "taker_buy_volume": 14229.94, "taker_buy_quote": 5820.04546}, {"ts": 1767784560000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 19010.67, "quote_volume": 7775.07707, "trades": 55, "taker_buy_volume": 6060.4, "taker_buy_quote": 2478.7036}, {"ts": 1767784620000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 25290.29, "quote_volume": 10343.72861, "trades": 49, "taker_buy_volume": 12153.93, "taker_buy_quote": 4970.95737}, {"ts": 1767784680000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 11581.66, "quote_volume": 4736.89894, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767784740000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 9164.33, "quote_volume": 3746.63184, "trades": 6, "taker_buy_volume": 7585.2, "taker_buy_quote": 3102.3468}, {"ts": 1767784800000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 1307.19, "quote_volume": 534.33352, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 409.0}, {"ts": 1767784860000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 11294.55, "quote_volume": 4622.08399, "trades": 29, "taker_buy_volume": 8519.5, "taker_buy_quote": 3487.08854}, {"ts": 1767784920000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 754.37, "quote_volume": 309.2917, "trades": 2, "taker_buy_volume": 754.37, "taker_buy_quote": 309.2917}, {"ts": 1767784980000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 648.15, "quote_volume": 265.12993, "trades": 8, "taker_buy_volume": 36.58, "taker_buy_quote": 14.9978}, {"ts": 1767785040000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 9813.96, "quote_volume": 4013.90964, "trades": 54, "taker_buy_volume": 5916.05, "taker_buy_quote": 2419.66445}, {"ts": 1767785100000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 51801.6, "quote_volume": 21186.8172, "trades": 55, "taker_buy_volume": 33250.2, "taker_buy_quote": 13599.3318}, {"ts": 1767785160000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 1137.59, "quote_volume": 465.27431, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785220000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 30526.15, "quote_volume": 12485.19535, "trades": 40, "taker_buy_volume": 896.85, "taker_buy_quote": 366.81165}, {"ts": 1767785280000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 372.79, "quote_volume": 152.3337, "trades": 5, "taker_buy_volume": 235.38, "taker_buy_quote": 96.27042}, {"ts": 1767785340000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 1005.81, "quote_volume": 411.06999, "trades": 3, "taker_buy_volume": 699.51, "taker_buy_quote": 286.09959}, {"ts": 1767785400000, "open": 0.408, "high": 0.408, "low": 0.408, "close": 0.408, "volume": 9805.92, "quote_volume": 4000.81536, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785460000, "open": 0.409, "high": 0.409, "low": 0.407, "close": 0.408, "volume": 62994.05, "quote_volume": 25701.61987, "trades": 166, "taker_buy_volume": 10871.67, "taker_buy_quote": 4435.94596}, {"ts": 1767785520000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 40149.88, "quote_volume": 16381.2123, "trades": 91, "taker_buy_volume": 25244.83, "taker_buy_quote": 10299.9519}, {"ts": 1767785580000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785640000, "open": 0.408, "high": 0.408, "low": 0.408, "close": 0.408, "volume": 2290.7, "quote_volume": 934.6056, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767785700000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 26458.51, "quote_volume": 10821.53059, "trades": 65, "taker_buy_volume": 8365.86, "taker_buy_quote": 3421.63674}, {"ts": 1767785760000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 77.09, "quote_volume": 31.52981, "trades": 2, "taker_buy_volume": 77.09, "taker_buy_quote": 31.52981}, {"ts": 1767785820000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 4077.99, "quote_volume": 1667.89791, "trades": 35, "taker_buy_volume": 3475.68, "taker_buy_quote": 1421.55312}, {"ts": 1767785880000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 3161.65, "quote_volume": 1296.2765, "trades": 1, "taker_buy_volume": 3161.65, "taker_buy_quote": 1296.2765}, {"ts": 1767785940000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 5.22, "quote_volume": 2.1402, "trades": 1, "taker_buy_volume": 5.22, "taker_buy_quote": 2.1402}, {"ts": 1767786000000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 1969.53, "quote_volume": 807.5073, "trades": 31, "taker_buy_volume": 1783.71, "taker_buy_quote": 731.3211}, {"ts": 1767786060000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 146368.34, "quote_volume": 60009.26028, "trades": 90, "taker_buy_volume": 88794.72, "taker_buy_quote": 36405.8352}, {"ts": 1767786120000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 54347.88, "quote_volume": 22278.97227, "trades": 50, "taker_buy_volume": 41330.64, "taker_buy_quote": 16945.5624}, {"ts": 1767786180000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 750.04, "quote_volume": 307.5164, "trades": 2, "taker_buy_volume": 750.04, "taker_buy_quote": 307.5164}, {"ts": 1767786240000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 614.41, "quote_volume": 251.88693, "trades": 3, "taker_buy_volume": 593.24, "taker_buy_quote": 243.2284}, {"ts": 1767786300000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 19042.51, "quote_volume": 7788.38659, "trades": 72, "taker_buy_volume": 382.78, "taker_buy_quote": 156.55702}, {"ts": 1767786360000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 891.76, "quote_volume": 364.64334, "trades": 6, "taker_buy_volume": 805.26, "taker_buy_quote": 329.35134}, {"ts": 1767786420000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 15798.08, "quote_volume": 6450.5254, "trades": 7, "taker_buy_volume": 4908.76, "taker_buy_quote": 2007.68284}, {"ts": 1767786480000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 142.71, "quote_volume": 58.36839, "trades": 4, "taker_buy_volume": 142.71, "taker_buy_quote": 58.36839}, {"ts": 1767786540000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 34788.01, "quote_volume": 14194.1813, "trades": 83, "taker_buy_volume": 4897.21, "taker_buy_quote": 1998.7349}, {"ts": 1767786600000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 91.36, "quote_volume": 37.35571, "trades": 2, "taker_buy_volume": 80.83, "taker_buy_quote": 33.05947}, {"ts": 1767786660000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 27473.6, "quote_volume": 11213.85743, "trades": 71, "taker_buy_volume": 11449.74, "taker_buy_quote": 4676.12255}, {"ts": 1767786720000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 2401.45, "quote_volume": 980.56192, "trades": 6, "taker_buy_volume": 770.32, "taker_buy_quote": 315.06088}, {"ts": 1767786780000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786840000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 3110.47, "quote_volume": 1272.18223, "trades": 3, "taker_buy_volume": 3110.47, "taker_buy_quote": 1272.18223}, {"ts": 1767786900000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767786960000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 27871.39, "quote_volume": 11392.31379, "trades": 15, "taker_buy_volume": 20786.67, "taker_buy_quote": 8501.74803}, {"ts": 1767787020000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 26957.22, "quote_volume": 11025.28783, "trades": 29, "taker_buy_volume": 26742.07, "taker_buy_quote": 10937.50663}, {"ts": 1767787080000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 39824.66, "quote_volume": 16288.28594, "trades": 21, "taker_buy_volume": 39824.66, "taker_buy_quote": 16288.28594}, {"ts": 1767787140000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 11857.85, "quote_volume": 4849.85175, "trades": 34, "taker_buy_volume": 3652.44, "taker_buy_quote": 1493.84796}, {"ts": 1767787200000, "open": 0.408, "high": 0.408, "low": 0.408, "close": 0.408, "volume": 182.39, "quote_volume": 74.41512, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767787260000, "open": 0.408, "high": 0.408, "low": 0.408, "close": 0.408, "volume": 101966.36, "quote_volume": 41602.27488, "trades": 224, "taker_buy_volume": 19915.68, "taker_buy_quote": 8125.59744}, {"ts": 1767787320000, "open": 0.409, "high": 0.409, "low": 0.407, "close": 0.409, "volume": 17061.92, "quote_volume": 6953.58825, "trades": 38, "taker_buy_volume": 8861.33, "taker_buy_quote": 3615.90491}, {"ts": 1767787380000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 137.29, "quote_volume": 56.15161, "trades": 2, "taker_buy_volume": 137.29, "taker_buy_quote": 56.15161}, {"ts": 1767787440000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 2155.18, "quote_volume": 881.46862, "trades": 3, "taker_buy_volume": 2155.18, "taker_buy_quote": 881.46862}, {"ts": 1767787500000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 94425.01, "quote_volume": 38525.72375, "trades": 88, "taker_buy_volume": 36358.47, "taker_buy_quote": 14834.57543}, {"ts": 1767787560000, "open": 0.408, "high": 0.408, "low": 0.408, "close": 0.408, "volume": 7228.13, "quote_volume": 2949.07704, "trades": 15, "taker_buy_volume": 140.39, "taker_buy_quote": 57.27912}, {"ts": 1767787620000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 124325.12, "quote_volume": 50600.68754, "trades": 229, "taker_buy_volume": 49456.25, "taker_buy_quote": 20129.05745}, {"ts": 1767787680000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 30565.04, "quote_volume": 12457.0196, "trades": 97, "taker_buy_volume": 25100.76, "taker_buy_quote": 10227.73218}, {"ts": 1767787740000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 1251.12, "quote_volume": 509.84493, "trades": 5, "taker_buy_volume": 639.09, "taker_buy_quote": 260.74872}, {"ts": 1767787800000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 15279.79, "quote_volume": 6234.53221, "trades": 31, "taker_buy_volume": 14807.98, "taker_buy_quote": 6042.03373}, {"ts": 1767787860000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 1360.6, "quote_volume": 555.82517, "trades": 16, "taker_buy_volume": 700.37, "taker_buy_quote": 286.45133}, {"ts": 1767787920000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 35961.65, "quote_volume": 14672.34599, "trades": 45, "taker_buy_volume": 35509.29, "taker_buy_quote": 14487.79032}, {"ts": 1767787980000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 443.72, "quote_volume": 180.80407, "trades": 5, "taker_buy_volume": 210.03, "taker_buy_quote": 85.69224}, {"ts": 1767788040000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 94389.15, "quote_volume": 38461.65502, "trades": 107, "taker_buy_volume": 34243.56, "taker_buy_quote": 13971.36026}, {"ts": 1767788100000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 4181.77, "quote_volume": 1702.11716, "trades": 27, "taker_buy_volume": 3014.37, "taker_buy_quote": 1226.98536}, {"ts": 1767788160000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 3787.22, "quote_volume": 1545.3338, "trades": 21, "taker_buy_volume": 3787.22, "taker_buy_quote": 1545.3338}, {"ts": 1767788220000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 27825.56, "quote_volume": 11352.99351, "trades": 53, "taker_buy_volume": 15289.61, "taker_buy_quote": 6238.32591}, {"ts": 1767788280000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 133358.42, "quote_volume": 54279.51207, "trades": 82, "taker_buy_volume": 2635.13, "taker_buy_quote": 1075.13304}, {"ts": 1767788340000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 67085.51, "quote_volume": 27306.54603, "trades": 96, "taker_buy_volume": 40938.53, "taker_buy_quote": 16664.72517}, {"ts": 1767788400000, "open": 0.407, "high": 0.407, "low": 0.405, "close": 0.406, "volume": 214728.5, "quote_volume": 87072.45889, "trades": 203, "taker_buy_volume": 34183.3, "taker_buy_quote": 13852.39527}, {"ts": 1767788460000, "open": 0.406, "high": 0.406, "low": 0.405, "close": 0.405, "volume": 12932.78, "quote_volume": 5240.17414, "trades": 23, "taker_buy_volume": 2398.24, "taker_buy_quote": 973.68544}, {"ts": 1767788520000, "open": 0.406, "high": 0.406, "low": 0.405, "close": 0.406, "volume": 3576.62, "quote_volume": 1451.63746, "trades": 13, "taker_buy_volume": 3106.36, "taker_buy_quote": 1261.18216}, {"ts": 1767788580000, "open": 0.406, "high": 0.406, "low": 0.405, "close": 0.406, "volume": 2197.12, "quote_volume": 890.16259, "trades": 6, "taker_buy_volume": 328.99, "taker_buy_quote": 133.56994}, {"ts": 1767788640000, "open": 0.406, "high": 0.406, "low": 0.405, "close": 0.405, "volume": 141026.63, "quote_volume": 57118.9046, "trades": 79, "taker_buy_volume": 34682.83, "taker_buy_quote": 14049.6656}, {"ts": 1767788700000, "open": 0.405, "high": 0.406, "low": 0.405, "close": 0.405, "volume": 8092.44, "quote_volume": 3277.57977, "trades": 6, "taker_buy_volume": 141.57, "taker_buy_quote": 57.47742}, {"ts": 1767788760000, "open": 0.405, "high": 0.406, "low": 0.405, "close": 0.405, "volume": 18405.68, "quote_volume": 7454.45287, "trades": 24, "taker_buy_volume": 5473.05, "taker_buy_quote": 2216.73772}, {"ts": 1767788820000, "open": 0.405, "high": 0.406, "low": 0.405, "close": 0.405, "volume": 25332.84, "quote_volume": 10259.96201, "trades": 37, "taker_buy_volume": 24598.24, "taker_buy_quote": 9962.44901}, {"ts": 1767788880000, "open": 0.406, "high": 0.407, "low": 0.405, "close": 0.407, "volume": 18134.81, "quote_volume": 7365.35055, "trades": 67, "taker_buy_volume": 12548.89, "taker_buy_quote": 5097.47564}, {"ts": 1767788940000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789000000, "open": 0.407, "high": 0.408, "low": 0.406, "close": 0.408, "volume": 54527.59, "quote_volume": 22192.92328, "trades": 63, "taker_buy_volume": 52319.21, "taker_buy_quote": 21294.16078}, {"ts": 1767789060000, "open": 0.408, "high": 0.408, "low": 0.406, "close": 0.406, "volume": 46238.85, "quote_volume": 18819.03399, "trades": 32, "taker_buy_volume": 1606.75, "taker_buy_quote": 654.12842}, {"ts": 1767789120000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 50584.74, "quote_volume": 20537.40444, "trades": 77, "taker_buy_volume": 16107.52, "taker_buy_quote": 6539.65312}, {"ts": 1767789180000, "open": 0.406, "high": 0.406, "low": 0.405, "close": 0.405, "volume": 32026.24, "quote_volume": 12981.51344, "trades": 18, "taker_buy_volume": 89.87, "taker_buy_quote": 36.48722}, {"ts": 1767789240000, "open": 0.405, "high": 0.406, "low": 0.404, "close": 0.404, "volume": 76052.57, "quote_volume": 30780.99588, "trades": 146, "taker_buy_volume": 30280.51, "taker_buy_quote": 12263.72955}, {"ts": 1767789300000, "open": 0.404, "high": 0.405, "low": 0.404, "close": 0.405, "volume": 6936.83, "quote_volume": 2805.46332, "trades": 27, "taker_buy_volume": 2984.0, "taker_buy_quote": 1208.52}, {"ts": 1767789360000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789420000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 205.1, "quote_volume": 83.0655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789480000, "open": 0.405, "high": 0.406, "low": 0.405, "close": 0.406, "volume": 26927.29, "quote_volume": 10906.78705, "trades": 16, "taker_buy_volume": 1234.6, "taker_buy_quote": 501.2476}, {"ts": 1767789540000, "open": 0.405, "high": 0.406, "low": 0.405, "close": 0.405, "volume": 22751.65, "quote_volume": 9220.03248, "trades": 13, "taker_buy_volume": 5614.23, "taker_buy_quote": 2279.37738}, {"ts": 1767789600000, "open": 0.406, "high": 0.406, "low": 0.405, "close": 0.405, "volume": 374.48, "quote_volume": 151.93373, "trades": 2, "taker_buy_volume": 269.33, "taker_buy_quote": 109.34798}, {"ts": 1767789660000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 23345.23, "quote_volume": 9454.81815, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767789720000, "open": 0.405, "high": 0.406, "low": 0.405, "close": 0.406, "volume": 19907.06, "quote_volume": 8062.43601, "trades": 101, "taker_buy_volume": 12320.88, "taker_buy_quote": 4990.03311}, {"ts": 1767789780000, "open": 0.406, "high": 0.406, "low": 0.405, "close": 0.405, "volume": 1077.07, "quote_volume": 436.70596, "trades": 2, "taker_buy_volume": 492.61, "taker_buy_quote": 199.99966}, {"ts": 1767789840000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 287.73, "quote_volume": 116.81838, "trades": 1, "taker_buy_volume": 287.73, "taker_buy_quote": 116.81838}, {"ts": 1767789900000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 29460.96, "quote_volume": 11961.14976, "trades": 67, "taker_buy_volume": 20673.97, "taker_buy_quote": 8393.63182}, {"ts": 1767789960000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 43076.26, "quote_volume": 17489.21954, "trades": 84, "taker_buy_volume": 24260.7, "taker_buy_quote": 9850.10218}, {"ts": 1767790020000, "open": 0.406, "high": 0.406, "low": 0.405, "close": 0.405, "volume": 135.7, "quote_volume": 54.99544, "trades": 2, "taker_buy_volume": 36.94, "taker_buy_quote": 14.99764}, {"ts": 1767790080000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 90.69, "quote_volume": 36.82014, "trades": 3, "taker_buy_volume": 90.69, "taker_buy_quote": 36.82014}, {"ts": 1767790140000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 3275.51, "quote_volume": 1329.85706, "trades": 1, "taker_buy_volume": 3275.51, "taker_buy_quote": 1329.85706}, {"ts": 1767790200000, "open": 0.406, "high": 0.406, "low": 0.405, "close": 0.405, "volume": 605.41, "quote_volume": 245.78466, "trades": 5, "taker_buy_volume": 593.61, "taker_buy_quote": 241.00566}, {"ts": 1767790260000, "open": 0.406, "high": 0.406, "low": 0.404, "close": 0.405, "volume": 58630.25, "quote_volume": 23745.42167, "trades": 136, "taker_buy_volume": 26799.39, "taker_buy_quote": 10855.16323}, {"ts": 1767790320000, "open": 0.405, "high": 0.405, "low": 0.404, "close": 0.405, "volume": 140629.83, "quote_volume": 56949.0831, "trades": 89, "taker_buy_volume": 46052.93, "taker_buy_quote": 18651.43665}, {"ts": 1767790380000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 14062.93, "quote_volume": 5695.48665, "trades": 16, "taker_buy_volume": 14062.93, "taker_buy_quote": 5695.48665}, {"ts": 1767790440000, "open": 0.404, "high": 0.405, "low": 0.404, "close": 0.405, "volume": 15.95, "quote_volume": 6.44889, "trades": 2, "taker_buy_volume": 5.09, "taker_buy_quote": 2.06145}, {"ts": 1767790500000, "open": 0.404, "high": 0.404, "low": 0.403, "close": 0.404, "volume": 142450.01, "quote_volume": 57472.78333, "trades": 229, "taker_buy_volume": 51600.72, "taker_buy_quote": 20805.8079}, {"ts": 1767790560000, "open": 0.404, "high": 0.404, "low": 0.403, "close": 0.404, "volume": 22792.36, "quote_volume": 9208.11089, "trades": 9, "taker_buy_volume": 22789.81, "taker_buy_quote": 9207.08324}, {"ts": 1767790620000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 2154.41, "quote_volume": 870.38164, "trades": 5, "taker_buy_volume": 2154.41, "taker_buy_quote": 870.38164}, {"ts": 1767790680000, "open": 0.404, "high": 0.404, "low": 0.403, "close": 0.404, "volume": 2799.68, "quote_volume": 1129.84668, "trades": 8, "taker_buy_volume": 1575.64, "taker_buy_quote": 636.55856}, {"ts": 1767790740000, "open": 0.403, "high": 0.404, "low": 0.403, "close": 0.403, "volume": 13590.84, "quote_volume": 5477.13328, "trades": 14, "taker_buy_volume": 24.76, "taker_buy_quote": 10.00304}, {"ts": 1767790800000, "open": 0.404, "high": 0.405, "low": 0.404, "close": 0.405, "volume": 10733.89, "quote_volume": 4336.53166, "trades": 27, "taker_buy_volume": 10733.89, "taker_buy_quote": 4336.53166}, {"ts": 1767790860000, "open": 0.405, "high": 0.405, "low": 0.404, "close": 0.405, "volume": 6201.27, "quote_volume": 2510.23248, "trades": 11, "taker_buy_volume": 4919.4, "taker_buy_quote": 1992.357}, {"ts": 1767790920000, "open": 0.404, "high": 0.405, "low": 0.404, "close": 0.405, "volume": 1018.22, "quote_volume": 412.3571, "trades": 6, "taker_buy_volume": 996.22, "taker_buy_quote": 403.4691}, {"ts": 1767790980000, "open": 0.405, "high": 0.405, "low": 0.404, "close": 0.404, "volume": 18395.65, "quote_volume": 7449.67962, "trades": 4, "taker_buy_volume": 17837.02, "taker_buy_quote": 7223.9931}, {"ts": 1767791040000, "open": 0.404, "high": 0.405, "low": 0.404, "close": 0.405, "volume": 445.22, "quote_volume": 180.17685, "trades": 4, "taker_buy_volume": 307.97, "taker_buy_quote": 124.72785}, {"ts": 1767791100000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 153014.38, "quote_volume": 61817.80952, "trades": 140, "taker_buy_volume": 87851.31, "taker_buy_quote": 35491.92924}, {"ts": 1767791160000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 55825.19, "quote_volume": 22553.37676, "trades": 42, "taker_buy_volume": 11736.68, "taker_buy_quote": 4741.61872}, {"ts": 1767791220000, "open": 0.403, "high": 0.404, "low": 0.401, "close": 0.403, "volume": 134927.01, "quote_volume": 54287.01114, "trades": 222, "taker_buy_volume": 94775.72, "taker_buy_quote": 38143.41814}, {"ts": 1767791280000, "open": 0.403, "high": 0.404, "low": 0.403, "close": 0.403, "volume": 71738.63, "quote_volume": 28912.0355, "trades": 112, "taker_buy_volume": 17491.87, "taker_buy_quote": 7050.59122}, {"ts": 1767791340000, "open": 0.402, "high": 0.403, "low": 0.402, "close": 0.402, "volume": 34774.49, "quote_volume": 13979.61954, "trades": 20, "taker_buy_volume": 274.56, "taker_buy_quote": 110.64768}, {"ts": 1767791400000, "open": 0.403, "high": 0.404, "low": 0.402, "close": 0.404, "volume": 6131.19, "quote_volume": 2470.19021, "trades": 29, "taker_buy_volume": 5417.27, "taker_buy_quote": 2183.19437}, {"ts": 1767791460000, "open": 0.404, "high": 0.404, "low": 0.403, "close": 0.403, "volume": 9084.88, "quote_volume": 3665.4629, "trades": 16, "taker_buy_volume": 4256.26, "taker_buy_quote": 1719.52904}, {"ts": 1767791520000, "open": 0.404, "high": 0.404, "low": 0.403, "close": 0.404, "volume": 5741.25, "quote_volume": 2314.32361, "trades": 8, "taker_buy_volume": 599.86, "taker_buy_quote": 242.34344}, {"ts": 1767791580000, "open": 0.404, "high": 0.404, "low": 0.403, "close": 0.404, "volume": 40849.8, "quote_volume": 16464.44936, "trades": 36, "taker_buy_volume": 40125.78, "taker_buy_quote": 16172.6693}, {"ts": 1767791640000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 24711.45, "quote_volume": 9983.4258, "trades": 4, "taker_buy_volume": 24711.45, "taker_buy_quote": 9983.4258}, {"ts": 1767791700000, "open": 0.404, "high": 0.405, "low": 0.404, "close": 0.404, "volume": 30088.75, "quote_volume": 12156.02614, "trades": 48, "taker_buy_volume": 27376.99, "taker_buy_quote": 11060.4751}, {"ts": 1767791760000, "open": 0.404, "high": 0.405, "low": 0.404, "close": 0.405, "volume": 24581.18, "quote_volume": 9953.76098, "trades": 97, "taker_buy_volume": 14876.86, "taker_buy_quote": 6025.1283}, {"ts": 1767791820000, "open": 0.405, "high": 0.406, "low": 0.405, "close": 0.405, "volume": 19423.74, "quote_volume": 7868.67675, "trades": 110, "taker_buy_volume": 11260.09, "taker_buy_quote": 4562.3985}, {"ts": 1767791880000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 4245.19, "quote_volume": 1719.30195, "trades": 17, "taker_buy_volume": 3039.54, "taker_buy_quote": 1231.0137}, {"ts": 1767791940000, "open": 0.404, "high": 0.405, "low": 0.404, "close": 0.404, "volume": 21308.31, "quote_volume": 8608.58217, "trades": 68, "taker_buy_volume": 8046.07, "taker_buy_quote": 3250.63721}, {"ts": 1767792000000, "open": 0.404, "high": 0.405, "low": 0.404, "close": 0.405, "volume": 87989.08, "quote_volume": 35620.90459, "trades": 89, "taker_buy_volume": 22962.23, "taker_buy_quote": 9299.70315}, {"ts": 1767792060000, "open": 0.404, "high": 0.405, "low": 0.404, "close": 0.405, "volume": 19448.78, "quote_volume": 7876.05096, "trades": 60, "taker_buy_volume": 13065.71, "taker_buy_quote": 5291.61255}, {"ts": 1767792120000, "open": 0.404, "high": 0.405, "low": 0.404, "close": 0.405, "volume": 1259.94, "quote_volume": 509.18318, "trades": 9, "taker_buy_volume": 167.42, "taker_buy_quote": 67.8051}, {"ts": 1767792180000, "open": 0.404, "high": 0.405, "low": 0.404, "close": 0.404, "volume": 38139.94, "quote_volume": 15408.65921, "trades": 101, "taker_buy_volume": 6334.43, "taker_buy_quote": 2559.23317}, {"ts": 1767792240000, "open": 0.404, "high": 0.405, "low": 0.404, "close": 0.405, "volume": 9551.48, "quote_volume": 3858.97626, "trades": 36, "taker_buy_volume": 3111.64, "taker_buy_quote": 1257.2809}, {"ts": 1767792300000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 1691.74, "quote_volume": 685.1547, "trades": 3, "taker_buy_volume": 1691.74, "taker_buy_quote": 685.1547}, {"ts": 1767792360000, "open": 0.405, "high": 0.406, "low": 0.404, "close": 0.406, "volume": 63726.07, "quote_volume": 25842.80324, "trades": 86, "taker_buy_volume": 57265.77, "taker_buy_quote": 23226.61417}, {"ts": 1767792420000, "open": 0.407, "high": 0.407, "low": 0.405, "close": 0.406, "volume": 9578.53, "quote_volume": 3892.47222, "trades": 42, "taker_buy_volume": 7097.52, "taker_buy_quote": 2885.32216}, {"ts": 1767792480000, "open": 0.406, "high": 0.406, "low": 0.404, "close": 0.405, "volume": 50700.43, "quote_volume": 20542.7186, "trades": 79, "taker_buy_volume": 23535.41, "taker_buy_quote": 9540.89776}, {"ts": 1767792540000, "open": 0.405, "high": 0.406, "low": 0.404, "close": 0.405, "volume": 76137.54, "quote_volume": 30855.88538, "trades": 50, "taker_buy_volume": 73682.82, "taker_buy_quote": 29862.01815}, {"ts": 1767792600000, "open": 0.405, "high": 0.406, "low": 0.405, "close": 0.406, "volume": 41889.18, "quote_volume": 17006.98236, "trades": 94, "taker_buy_volume": 38487.72, "taker_buy_quote": 15626.01432}, {"ts": 1767792660000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 94181.85, "quote_volume": 38237.8311, "trades": 132, "taker_buy_volume": 8764.33, "taker_buy_quote": 3558.31798}, {"ts": 1767792720000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 263.57, "quote_volume": 107.00942, "trades": 2, "taker_buy_volume": 263.57, "taker_buy_quote": 107.00942}, {"ts": 1767792780000, "open": 0.406, "high": 0.406, "low": 0.405, "close": 0.406, "volume": 6103.24, "quote_volume": 2475.26933, "trades": 14, "taker_buy_volume": 3457.13, "taker_buy_quote": 1403.59478}, {"ts": 1767792840000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 1671.53, "quote_volume": 678.64118, "trades": 3, "taker_buy_volume": 1671.53, "taker_buy_quote": 678.64118}, {"ts": 1767792900000, "open": 0.406, "high": 0.406, "low": 0.405, "close": 0.405, "volume": 1904.08, "quote_volume": 771.3265, "trades": 5, "taker_buy_volume": 174.1, "taker_buy_quote": 70.6846}, {"ts": 1767792960000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 64.6, "quote_volume": 26.163, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793020000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 2008.72, "quote_volume": 815.54032, "trades": 10, "taker_buy_volume": 2008.72, "taker_buy_quote": 815.54032}, {"ts": 1767793080000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 2786.05, "quote_volume": 1131.1363, "trades": 8, "taker_buy_volume": 2786.05, "taker_buy_quote": 1131.1363}, {"ts": 1767793140000, "open": 0.406, "high": 0.406, "low": 0.405, "close": 0.406, "volume": 3473.14, "quote_volume": 1409.99729, "trades": 9, "taker_buy_volume": 3375.59, "taker_buy_quote": 1370.48954}, {"ts": 1767793200000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 26564.99, "quote_volume": 10786.65075, "trades": 34, "taker_buy_volume": 26436.47, "taker_buy_quote": 10734.47163}, {"ts": 1767793260000, "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 27137.97, "quote_volume": 11044.86349, "trades": 50, "taker_buy_volume": 26847.67, "taker_buy_quote": 10927.00169}, {"ts": 1767793320000, "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 16935.23, "quote_volume": 6875.73958, "trades": 10, "taker_buy_volume": 36.2, "taker_buy_quote": 14.7334}, {"ts": 1767793380000, "open": 0.407, "high": 0.407, "low": 0.405, "close": 0.406, "volume": 61541.57, "quote_volume": 24988.05508, "trades": 69, "taker_buy_volume": 7181.2, "taker_buy_quote": 2917.7707}, {"ts": 1767793440000, "open": 0.406, "high": 0.406, "low": 0.405, "close": 0.406, "volume": 30419.63, "quote_volume": 12349.74902, "trades": 39, "taker_buy_volume": 17420.16, "taker_buy_quote": 7072.58496}, {"ts": 1767793500000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 6129.66, "quote_volume": 2488.64196, "trades": 7, "taker_buy_volume": 6129.66, "taker_buy_quote": 2488.64196}, {"ts": 1767793560000, "open": 0.406, "high": 0.406, "low": 0.405, "close": 0.405, "volume": 44961.99, "quote_volume": 18210.22471, "trades": 66, "taker_buy_volume": 14822.62, "taker_buy_quote": 6003.77986}, {"ts": 1767793620000, "open": 0.405, "high": 0.406, "low": 0.405, "close": 0.406, "volume": 658.69, "quote_volume": 267.37483, "trades": 4, "taker_buy_volume": 605.38, "taker_buy_quote": 245.78428}, {"ts": 1767793680000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 723.9, "quote_volume": 293.9034, "trades": 6, "taker_buy_volume": 723.9, "taker_buy_quote": 293.9034}, {"ts": 1767793740000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767793800000, "open": 0.406, "high": 0.406, "low": 0.405, "close": 0.405, "volume": 33704.64, "quote_volume": 13650.58961, "trades": 101, "taker_buy_volume": 10697.0, "taker_buy_quote": 4332.49541}, {"ts": 1767793860000, "open": 0.405, "high": 0.406, "low": 0.404, "close": 0.404, "volume": 5195.0, "quote_volume": 2103.92031, "trades": 39, "taker_buy_volume": 2181.69, "taker_buy_quote": 884.5385}, {"ts": 1767793920000, "open": 0.404, "high": 0.405, "low": 0.404, "close": 0.405, "volume": 1146.25, "quote_volume": 463.18989, "trades": 5, "taker_buy_volume": 104.89, "taker_buy_quote": 42.48045}, {"ts": 1767793980000, "open": 0.405, "high": 0.405, "low": 0.402, "close": 0.403, "volume": 253339.04, "quote_volume": 102104.89875, "trades": 213, "taker_buy_volume": 73823.73, "taker_buy_quote": 29754.46287}, {"ts": 1767794040000, "open": 0.403, "high": 0.404, "low": 0.403, "close": 0.403, "volume": 22853.58, "quote_volume": 9210.24256, "trades": 23, "taker_buy_volume": 5880.43, "taker_buy_quote": 2370.06311}, {"ts": 1767794100000, "open": 0.403, "high": 0.404, "low": 0.403, "close": 0.404, "volume": 3201.46, "quote_volume": 1290.34393, "trades": 17, "taker_buy_volume": 3025.94, "taker_buy_quote": 1219.60937}, {"ts": 1767794160000, "open": 0.403, "high": 0.403, "low": 0.402, "close": 0.403, "volume": 50325.01, "quote_volume": 20280.42087, "trades": 14, "taker_buy_volume": 89.26, "taker_buy_quote": 35.97178}, {"ts": 1767794220000, "open": 0.403, "high": 0.403, "low": 0.402, "close": 0.403, "volume": 3025.78, "quote_volume": 1219.27842, "trades": 10, "taker_buy_volume": 2914.86, "taker_buy_quote": 1174.68858}, {"ts": 1767794280000, "open": 0.403, "high": 0.403, "low": 0.402, "close": 0.403, "volume": 30892.61, "quote_volume": 12424.13797, "trades": 17, "taker_buy_volume": 5308.75, "taker_buy_quote": 2139.42625}, {"ts": 1767794340000, "open": 0.403, "high": 0.404, "low": 0.402, "close": 0.403, "volume": 22247.69, "quote_volume": 8965.82921, "trades": 50, "taker_buy_volume": 7175.09, "taker_buy_quote": 2891.87521}, {"ts": 1767794400000, "open": 0.403, "high": 0.404, "low": 0.402, "close": 0.403, "volume": 42892.69, "quote_volume": 17288.57439, "trades": 119, "taker_buy_volume": 35333.5, "taker_buy_quote": 14242.4111}, {"ts": 1767794460000, "open": 0.402, "high": 0.403, "low": 0.401, "close": 0.402, "volume": 56121.32, "quote_volume": 22551.76622, "trades": 107, "taker_buy_volume": 18004.66, "taker_buy_quote": 7238.21582}, {"ts": 1767794520000, "open": 0.402, "high": 0.402, "low": 0.399, "close": 0.4, "volume": 401536.87, "quote_volume": 160587.96311, "trades": 552, "taker_buy_volume": 131930.4, "taker_buy_quote": 52799.48132}, {"ts": 1767794580000, "open": 0.4, "high": 0.403, "low": 0.4, "close": 0.403, "volume": 15461.24, "quote_volume": 6203.09638, "trades": 80, "taker_buy_volume": 14584.99, "taker_buy_quote": 5852.28242}, {"ts": 1767794640000, "open": 0.402, "high": 0.403, "low": 0.402, "close": 0.402, "volume": 6012.79, "quote_volume": 2417.28856, "trades": 70, "taker_buy_volume": 218.17, "taker_buy_quote": 87.85132}, {"ts": 1767794700000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 6707.84, "quote_volume": 2696.55168, "trades": 6, "taker_buy_volume": 6707.84, "taker_buy_quote": 2696.55168}, {"ts": 1767794760000, "open": 0.401, "high": 0.402, "low": 0.4, "close": 0.4, "volume": 91604.15, "quote_volume": 36715.53755, "trades": 100, "taker_buy_volume": 22520.83, "taker_buy_quote": 9031.11354}, {"ts": 1767794820000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 21057.95, "quote_volume": 8444.23795, "trades": 50, "taker_buy_volume": 15082.53, "taker_buy_quote": 6048.09453}, {"ts": 1767794880000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 6103.92, "quote_volume": 2447.87657, "trades": 9, "taker_buy_volume": 204.65, "taker_buy_quote": 82.2693}, {"ts": 1767794940000, "open": 0.401, "high": 0.402, "low": 0.4, "close": 0.4, "volume": 16125.87, "quote_volume": 6464.69875, "trades": 40, "taker_buy_volume": 902.86, "taker_buy_quote": 362.23481}, {"ts": 1767795000000, "open": 0.4, "high": 0.402, "low": 0.4, "close": 0.401, "volume": 25955.76, "quote_volume": 10407.53035, "trades": 64, "taker_buy_volume": 4999.03, "taker_buy_quote": 2005.35583}, {"ts": 1767795060000, "open": 0.401, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 18285.26, "quote_volume": 7332.69239, "trades": 5, "taker_buy_volume": 303.13, "taker_buy_quote": 121.85826}, {"ts": 1767795120000, "open": 0.401, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 6868.83, "quote_volume": 2754.78326, "trades": 9, "taker_buy_volume": 382.43, "taker_buy_quote": 153.73686}, {"ts": 1767795180000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 35878.84, "quote_volume": 14387.94229, "trades": 63, "taker_buy_volume": 13862.7, "taker_buy_quote": 5559.47015}, {"ts": 1767795240000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 140.49, "quote_volume": 56.44663, "trades": 2, "taker_buy_volume": 110.14, "taker_buy_quote": 44.27628}, {"ts": 1767795300000, "open": 0.402, "high": 0.403, "low": 0.401, "close": 0.402, "volume": 26057.5, "quote_volume": 10474.09592, "trades": 63, "taker_buy_volume": 22673.51, "taker_buy_quote": 9114.90548}, {"ts": 1767795360000, "open": 0.401, "high": 0.403, "low": 0.401, "close": 0.402, "volume": 46164.1, "quote_volume": 18565.37878, "trades": 135, "taker_buy_volume": 42782.48, "taker_buy_quote": 17206.17821}, {"ts": 1767795420000, "open": 0.402, "high": 0.403, "low": 0.401, "close": 0.402, "volume": 7897.03, "quote_volume": 3172.82767, "trades": 28, "taker_buy_volume": 3631.87, "taker_buy_quote": 1460.47424}, {"ts": 1767795480000, "open": 0.401, "high": 0.402, "low": 0.4, "close": 0.401, "volume": 32567.17, "quote_volume": 13060.19368, "trades": 60, "taker_buy_volume": 3139.62, "taker_buy_quote": 1259.76871}, {"ts": 1767795540000, "open": 0.4, "high": 0.402, "low": 0.4, "close": 0.401, "volume": 30074.14, "quote_volume": 12058.97228, "trades": 89, "taker_buy_volume": 17928.58, "taker_buy_quote": 7189.38303}, {"ts": 1767795600000, "open": 0.401, "high": 0.402, "low": 0.4, "close": 0.401, "volume": 84145.38, "quote_volume": 33743.63592, "trades": 183, "taker_buy_volume": 33391.99, "taker_buy_quote": 13391.54895}, {"ts": 1767795660000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 2735.44, "quote_volume": 1098.48206, "trades": 8, "taker_buy_volume": 1570.62, "taker_buy_quote": 631.38924}, {"ts": 1767795720000, "open": 0.401, "high": 0.402, "low": 0.4, "close": 0.401, "volume": 37452.01, "quote_volume": 15009.25476, "trades": 79, "taker_buy_volume": 16826.95, "taker_buy_quote": 6747.97994}, {"ts": 1767795780000, "open": 0.401, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 60993.73, "quote_volume": 24459.56074, "trades": 82, "taker_buy_volume": 41165.13, "taker_buy_quote": 16508.29214}, {"ts": 1767795840000, "open": 0.401, "high": 0.402, "low": 0.4, "close": 0.401, "volume": 46755.93, "quote_volume": 18749.17744, "trades": 66, "taker_buy_volume": 20051.25, "taker_buy_quote": 8040.61893}, {"ts": 1767795900000, "open": 0.401, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 57721.93, "quote_volume": 23146.86872, "trades": 117, "taker_buy_volume": 27241.16, "taker_buy_quote": 10924.07995}, {"ts": 1767795960000, "open": 0.401, "high": 0.402, "low": 0.4, "close": 0.401, "volume": 69014.76, "quote_volume": 27675.89068, "trades": 51, "taker_buy_volume": 44674.81, "taker_buy_quote": 17917.16386}, {"ts": 1767796020000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 120.69, "quote_volume": 48.39669, "trades": 1, "taker_buy_volume": 120.69, "taker_buy_quote": 48.39669}, {"ts": 1767796080000, "open": 0.401, "high": 0.401, "low": 0.399, "close": 0.401, "volume": 112345.15, "quote_volume": 44944.75681, "trades": 96, "taker_buy_volume": 56948.11, "taker_buy_quote": 22790.83703}, {"ts": 1767796140000, "open": 0.401, "high": 0.401, "low": 0.399, "close": 0.4, "volume": 117954.3, "quote_volume": 47157.44674, "trades": 64, "taker_buy_volume": 1410.04, "taker_buy_quote": 564.7842}, {"ts": 1767796200000, "open": 0.4, "high": 0.402, "low": 0.4, "close": 0.402, "volume": 39931.47, "quote_volume": 16035.69479, "trades": 106, "taker_buy_volume": 33620.58, "taker_buy_quote": 13503.59246}, {"ts": 1767796260000, "open": 0.402, "high": 0.402, "low": 0.399, "close": 0.401, "volume": 361576.3, "quote_volume": 144553.46477, "trades": 436, "taker_buy_volume": 158757.42, "taker_buy_quote": 63493.30416}, {"ts": 1767796320000, "open": 0.401, "high": 0.403, "low": 0.4, "close": 0.403, "volume": 193543.9, "quote_volume": 77678.85597, "trades": 362, "taker_buy_volume": 139423.97, "taker_buy_quote": 55969.17674}, {"ts": 1767796380000, "open": 0.403, "high": 0.403, "low": 0.401, "close": 0.402, "volume": 17408.8, "quote_volume": 6997.46344, "trades": 42, "taker_buy_volume": 5611.27, "taker_buy_quote": 2256.35088}, {"ts": 1767796440000, "open": 0.402, "high": 0.403, "low": 0.402, "close": 0.403, "volume": 142253.69, "quote_volume": 57197.49467, "trades": 171, "taker_buy_volume": 89762.42, "taker_buy_quote": 36096.00413}, {"ts": 1767796500000, "open": 0.403, "high": 0.404, "low": 0.402, "close": 0.404, "volume": 90458.21, "quote_volume": 36399.11886, "trades": 137, "taker_buy_volume": 75029.79, "taker_buy_quote": 30196.87832}, {"ts": 1767796560000, "open": 0.404, "high": 0.405, "low": 0.403, "close": 0.404, "volume": 91198.13, "quote_volume": 36844.42051, "trades": 275, "taker_buy_volume": 53182.07, "taker_buy_quote": 21490.15873}, {"ts": 1767796620000, "open": 0.403, "high": 0.404, "low": 0.402, "close": 0.404, "volume": 39338.67, "quote_volume": 15881.65081, "trades": 82, "taker_buy_volume": 17317.28, "taker_buy_quote": 6994.15996}, {"ts": 1767796680000, "open": 0.404, "high": 0.406, "low": 0.404, "close": 0.406, "volume": 178602.85, "quote_volume": 72381.98241, "trades": 281, "taker_buy_volume": 120761.0, "taker_buy_quote": 48948.67962}, {"ts": 1767796740000, "open": 0.405, "high": 0.406, "low": 0.405, "close": 0.406, "volume": 118094.12, "quote_volume": 47874.38467, "trades": 177, "taker_buy_volume": 90718.46, "taker_buy_quote": 36780.22174}, {"ts": 1767796800000, "open": 0.406, "high": 0.406, "low": 0.405, "close": 0.406, "volume": 13105.94, "quote_volume": 5320.82461, "trades": 49, "taker_buy_volume": 7931.17, "taker_buy_quote": 3220.05502}, {"ts": 1767796860000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 210557.99, "quote_volume": 85603.9278, "trades": 283, "taker_buy_volume": 136292.75, "taker_buy_quote": 55432.41983}, {"ts": 1767796920000, "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 37467.83, "quote_volume": 15212.63329, "trades": 72, "taker_buy_volume": 11628.42, "taker_buy_quote": 4721.83283}, {"ts": 1767796980000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 791.53, "quote_volume": 322.15271, "trades": 6, "taker_buy_volume": 791.53, "taker_buy_quote": 322.15271}, {"ts": 1767797040000, "open": 0.407, "high": 0.407, "low": 0.405, "close": 0.406, "volume": 68573.0, "quote_volume": 27840.02939, "trades": 132, "taker_buy_volume": 25158.46, "taker_buy_quote": 10215.55957}, {"ts": 1767797100000, "open": 0.406, "high": 0.406, "low": 0.404, "close": 0.406, "volume": 71617.25, "quote_volume": 29042.14409, "trades": 165, "taker_buy_volume": 14305.28, "taker_buy_quote": 5793.90456}, {"ts": 1767797160000, "open": 0.406, "high": 0.406, "low": 0.404, "close": 0.406, "volume": 253857.19, "quote_volume": 102823.02155, "trades": 329, "taker_buy_volume": 113091.83, "taker_buy_quote": 45809.64065}, {"ts": 1767797220000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 115139.55, "quote_volume": 46746.76062, "trades": 152, "taker_buy_volume": 48559.83, "taker_buy_quote": 19715.3943}, {"ts": 1767797280000, "open": 0.406, "high": 0.406, "low": 0.405, "close": 0.405, "volume": 58515.76, "quote_volume": 23745.2622, "trades": 133, "taker_buy_volume": 40791.61, "taker_buy_quote": 16557.75331}, {"ts": 1767797340000, "open": 0.406, "high": 0.406, "low": 0.404, "close": 0.404, "volume": 48015.06, "quote_volume": 19439.13825, "trades": 64, "taker_buy_volume": 16129.4, "taker_buy_quote": 6532.87461}, {"ts": 1767797400000, "open": 0.405, "high": 0.406, "low": 0.405, "close": 0.406, "volume": 17418.74, "quote_volume": 7054.82236, "trades": 29, "taker_buy_volume": 15175.16, "taker_buy_quote": 6146.17246}, {"ts": 1767797460000, "open": 0.406, "high": 0.406, "low": 0.405, "close": 0.406, "volume": 20926.75, "quote_volume": 8477.98252, "trades": 74, "taker_buy_volume": 13882.72, "taker_buy_quote": 5625.12434}, {"ts": 1767797520000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 988.51, "quote_volume": 400.34655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767797580000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 5499.17, "quote_volume": 2232.66302, "trades": 11, "taker_buy_volume": 5499.17, "taker_buy_quote": 2232.66302}, {"ts": 1767797640000, "open": 0.405, "high": 0.406, "low": 0.405, "close": 0.405, "volume": 61753.5, "quote_volume": 25010.19273, "trades": 63, "taker_buy_volume": 12919.08, "taker_buy_quote": 5232.25263}, {"ts": 1767797700000, "open": 0.405, "high": 0.407, "low": 0.405, "close": 0.407, "volume": 53751.31, "quote_volume": 21864.1671, "trades": 86, "taker_buy_volume": 47154.35, "taker_buy_quote": 19179.98052}, {"ts": 1767797760000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 268.15, "quote_volume": 109.13705, "trades": 4, "taker_buy_volume": 268.15, "taker_buy_quote": 109.13705}, {"ts": 1767797820000, "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 97104.76, "quote_volume": 39425.34759, "trades": 78, "taker_buy_volume": 56434.0, "taker_buy_quote": 22913.01903}, {"ts": 1767797880000, "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 11030.05, "quote_volume": 4478.50674, "trades": 15, "taker_buy_volume": 11030.05, "taker_buy_quote": 4478.50674}, {"ts": 1767797940000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 1432.68, "quote_volume": 583.10076, "trades": 3, "taker_buy_volume": 1432.68, "taker_buy_quote": 583.10076}, {"ts": 1767798000000, "open": 0.407, "high": 0.407, "low": 0.404, "close": 0.404, "volume": 64185.09, "quote_volume": 26041.81165, "trades": 61, "taker_buy_volume": 517.19, "taker_buy_quote": 209.50372}, {"ts": 1767798060000, "open": 0.405, "high": 0.406, "low": 0.402, "close": 0.402, "volume": 310909.28, "quote_volume": 125387.87001, "trades": 493, "taker_buy_volume": 139837.91, "taker_buy_quote": 56416.12166}, {"ts": 1767798120000, "open": 0.403, "high": 0.403, "low": 0.4, "close": 0.401, "volume": 459260.52, "quote_volume": 184197.75262, "trades": 608, "taker_buy_volume": 159975.29, "taker_buy_quote": 64216.06914}, {"ts": 1767798180000, "open": 0.4, "high": 0.402, "low": 0.4, "close": 0.401, "volume": 97581.64, "quote_volume": 39129.98006, "trades": 238, "taker_buy_volume": 57724.59, "taker_buy_quote": 23147.76737}, {"ts": 1767798240000, "open": 0.401, "high": 0.401, "low": 0.4, "close": 0.401, "volume": 47811.73, "quote_volume": 19170.13512, "trades": 143, "taker_buy_volume": 30802.24, "taker_buy_quote": 12351.69824}, {"ts": 1767798300000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 12871.35, "quote_volume": 5170.5512, "trades": 58, "taker_buy_volume": 11446.55, "taker_buy_quote": 4599.2064}, {"ts": 1767798360000, "open": 0.402, "high": 0.403, "low": 0.402, "close": 0.403, "volume": 95703.35, "quote_volume": 38472.93308, "trades": 80, "taker_buy_volume": 7049.17, "taker_buy_quote": 2833.95272}, {"ts": 1767798420000, "open": 0.403, "high": 0.403, "low": 0.402, "close": 0.403, "volume": 66741.1, "quote_volume": 26831.10959, "trades": 179, "taker_buy_volume": 31448.44, "taker_buy_quote": 12643.46027}, {"ts": 1767798480000, "open": 0.403, "high": 0.403, "low": 0.401, "close": 0.402, "volume": 2847.42, "quote_volume": 1144.87534, "trades": 19, "taker_buy_volume": 2642.54, "taker_buy_quote": 1062.63718}, {"ts": 1767798540000, "open": 0.401, "high": 0.402, "low": 0.4, "close": 0.402, "volume": 77447.91, "quote_volume": 31053.18744, "trades": 158, "taker_buy_volume": 48746.47, "taker_buy_quote": 19548.49445}, {"ts": 1767798600000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 19877.66, "quote_volume": 7970.94166, "trades": 20, "taker_buy_volume": 16790.47, "taker_buy_quote": 6732.97847}, {"ts": 1767798660000, "open": 0.401, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 58430.6, "quote_volume": 23430.72404, "trades": 144, "taker_buy_volume": 27702.98, "taker_buy_quote": 11108.94842}, {"ts": 1767798720000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 2259.22, "quote_volume": 907.27794, "trades": 13, "taker_buy_volume": 1330.72, "taker_buy_quote": 534.94944}, {"ts": 1767798780000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 4913.97, "quote_volume": 1971.01567, "trades": 9, "taker_buy_volume": 513.7, "taker_buy_quote": 206.5074}, {"ts": 1767798840000, "open": 0.402, "high": 0.403, "low": 0.401, "close": 0.403, "volume": 58008.3, "quote_volume": 23316.9133, "trades": 45, "taker_buy_volume": 55442.35, "taker_buy_quote": 22287.96735}, {"ts": 1767798900000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 61563.49, "quote_volume": 24705.41273, "trades": 128, "taker_buy_volume": 29256.6, "taker_buy_quote": 11747.07975}, {"ts": 1767798960000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 528.26, "quote_volume": 211.96694, "trades": 3, "taker_buy_volume": 134.68, "taker_buy_quote": 54.14136}, {"ts": 1767799020000, "open": 0.402, "high": 0.402, "low": 0.399, "close": 0.4, "volume": 687339.6, "quote_volume": 274953.7577, "trades": 667, "taker_buy_volume": 305657.72, "taker_buy_quote": 122273.80773}, {"ts": 1767799080000, "open": 0.4, "high": 0.401, "low": 0.399, "close": 0.399, "volume": 44208.02, "quote_volume": 17669.00872, "trades": 207, "taker_buy_volume": 19275.72, "taker_buy_quote": 7710.76689}, {"ts": 1767799140000, "open": 0.398, "high": 0.4, "low": 0.398, "close": 0.4, "volume": 98444.8, "quote_volume": 39358.47231, "trades": 280, "taker_buy_volume": 68081.43, "taker_buy_quote": 27226.3354}, {"ts": 1767799200000, "open": 0.401, "high": 0.401, "low": 0.4, "close": 0.401, "volume": 35525.32, "quote_volume": 14242.08473, "trades": 67, "taker_buy_volume": 17187.09, "taker_buy_quote": 6892.02309}, {"ts": 1767799260000, "open": 0.401, "high": 0.402, "low": 0.4, "close": 0.401, "volume": 64194.22, "quote_volume": 25704.29944, "trades": 195, "taker_buy_volume": 42174.49, "taker_buy_quote": 16883.89674}, {"ts": 1767799320000, "open": 0.401, "high": 0.402, "low": 0.4, "close": 0.401, "volume": 80827.6, "quote_volume": 32339.89069, "trades": 193, "taker_buy_volume": 3234.73, "taker_buy_quote": 1294.73242}, {"ts": 1767799380000, "open": 0.4, "high": 0.401, "low": 0.4, "close": 0.401, "volume": 42167.23, "quote_volume": 16888.08838, "trades": 73, "taker_buy_volume": 40198.8, "taker_buy_quote": 16100.71638}, {"ts": 1767799440000, "open": 0.4, "high": 0.401, "low": 0.399, "close": 0.401, "volume": 80381.94, "quote_volume": 32151.43853, "trades": 135, "taker_buy_volume": 37643.55, "taker_buy_quote": 15057.42477}, {"ts": 1767799500000, "open": 0.4, "high": 0.4, "low": 0.399, "close": 0.399, "volume": 64304.04, "quote_volume": 25658.8172, "trades": 85, "taker_buy_volume": 5042.22, "taker_buy_quote": 2013.32169}, {"ts": 1767799560000, "open": 0.4, "high": 0.4, "low": 0.398, "close": 0.399, "volume": 19338.44, "quote_volume": 7716.01768, "trades": 112, "taker_buy_volume": 9656.62, "taker_buy_quote": 3853.12429}, {"ts": 1767799620000, "open": 0.398, "high": 0.398, "low": 0.396, "close": 0.398, "volume": 243018.07, "quote_volume": 96467.96929, "trades": 456, "taker_buy_volume": 124435.45, "taker_buy_quote": 49402.48644}, {"ts": 1767799680000, "open": 0.398, "high": 0.399, "low": 0.397, "close": 0.399, "volume": 117661.43, "quote_volume": 46821.56139, "trades": 195, "taker_buy_volume": 76224.99, "taker_buy_quote": 30337.70053}, {"ts": 1767799740000, "open": 0.399, "high": 0.399, "low": 0.397, "close": 0.398, "volume": 99826.13, "quote_volume": 39744.78078, "trades": 189, "taker_buy_volume": 31036.76, "taker_buy_quote": 12364.89948}, {"ts": 1767799800000, "open": 0.397, "high": 0.398, "low": 0.396, "close": 0.397, "volume": 60757.26, "quote_volume": 24107.74153, "trades": 112, "taker_buy_volume": 8595.89, "taker_buy_quote": 3412.76603}, {"ts": 1767799860000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 12586.59, "quote_volume": 4990.48818, "trades": 10, "taker_buy_volume": 6198.54, "taker_buy_quote": 2460.82038}, {"ts": 1767799920000, "open": 0.397, "high": 0.398, "low": 0.396, "close": 0.397, "volume": 206233.75, "quote_volume": 81771.97472, "trades": 298, "taker_buy_volume": 142590.73, "taker_buy_quote": 56539.07631}, {"ts": 1767799980000, "open": 0.397, "high": 0.398, "low": 0.396, "close": 0.396, "volume": 13617.88, "quote_volume": 5403.466, "trades": 63, "taker_buy_volume": 612.81, "taker_buy_quote": 243.87958}, {"ts": 1767800040000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 5660.71, "quote_volume": 2241.93855, "trades": 8, "taker_buy_volume": 297.39, "taker_buy_quote": 118.06383}, {"ts": 1767800100000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 41516.88, "quote_volume": 16505.16848, "trades": 96, "taker_buy_volume": 31460.87, "taker_buy_quote": 12512.85802}, {"ts": 1767800160000, "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.399, "volume": 27894.59, "quote_volume": 11117.12376, "trades": 54, "taker_buy_volume": 23201.22, "taker_buy_quote": 9249.09388}, {"ts": 1767800220000, "open": 0.4, "high": 0.4, "low": 0.397, "close": 0.398, "volume": 125431.57, "quote_volume": 49928.56525, "trades": 244, "taker_buy_volume": 45814.2, "taker_buy_quote": 18236.4677}, {"ts": 1767800280000, "open": 0.397, "high": 0.399, "low": 0.397, "close": 0.397, "volume": 126530.81, "quote_volume": 50308.8912, "trades": 154, "taker_buy_volume": 94475.12, "taker_buy_quote": 37572.7135}, {"ts": 1767800340000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 142826.31, "quote_volume": 56702.1663, "trades": 142, "taker_buy_volume": 64174.79, "taker_buy_quote": 25477.51286}, {"ts": 1767800400000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 7175.62, "quote_volume": 2850.85898, "trades": 7, "taker_buy_volume": 2137.84, "taker_buy_quote": 850.86032}, {"ts": 1767800460000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 25841.65, "quote_volume": 10284.67396, "trades": 74, "taker_buy_volume": 19159.42, "taker_buy_quote": 7625.44916}, {"ts": 1767800520000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 1072.16, "quote_volume": 425.77649, "trades": 16, "taker_buy_volume": 128.97, "taker_buy_quote": 51.33006}, {"ts": 1767800580000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 22192.0, "quote_volume": 8832.416, "trades": 31, "taker_buy_volume": 9442.71, "taker_buy_quote": 3758.19858}, {"ts": 1767800640000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 996.39, "quote_volume": 395.58922, "trades": 3, "taker_buy_volume": 22.39, "taker_buy_quote": 8.91122}, {"ts": 1767800700000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 53554.44, "quote_volume": 21265.78217, "trades": 65, "taker_buy_volume": 17433.75, "taker_buy_quote": 6925.86824}, {"ts": 1767800760000, "open": 0.397, "high": 0.398, "low": 0.396, "close": 0.397, "volume": 63174.39, "quote_volume": 25081.60743, "trades": 85, "taker_buy_volume": 22862.71, "taker_buy_quote": 9078.077}, {"ts": 1767800820000, "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.399, "volume": 73726.15, "quote_volume": 29345.5612, "trades": 68, "taker_buy_volume": 58966.29, "taker_buy_quote": 23471.13692}, {"ts": 1767800880000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 79166.19, "quote_volume": 31498.18724, "trades": 109, "taker_buy_volume": 48969.22, "taker_buy_quote": 19489.74956}, {"ts": 1767800940000, "open": 0.398, "high": 0.399, "low": 0.397, "close": 0.399, "volume": 25408.84, "quote_volume": 10113.45343, "trades": 63, "taker_buy_volume": 3110.85, "taker_buy_quote": 1239.10493}, {"ts": 1767801000000, "open": 0.398, "high": 0.399, "low": 0.397, "close": 0.398, "volume": 15150.3, "quote_volume": 6025.21807, "trades": 25, "taker_buy_volume": 7920.65, "taker_buy_quote": 3152.63842}, {"ts": 1767801060000, "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.399, "volume": 5804.35, "quote_volume": 2310.75786, "trades": 15, "taker_buy_volume": 5467.21, "taker_buy_quote": 2176.57614}, {"ts": 1767801120000, "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 2947.67, "quote_volume": 1174.42579, "trades": 6, "taker_buy_volume": 1253.13, "taker_buy_quote": 499.99887}, {"ts": 1767801180000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 47943.2, "quote_volume": 19081.3936, "trades": 88, "taker_buy_volume": 9737.29, "taker_buy_quote": 3875.44142}, {"ts": 1767801240000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 31803.48, "quote_volume": 12627.94131, "trades": 15, "taker_buy_volume": 1959.75, "taker_buy_quote": 779.9805}, {"ts": 1767801300000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 82773.13, "quote_volume": 32897.81851, "trades": 38, "taker_buy_volume": 36885.9, "taker_buy_quote": 14680.5882}, {"ts": 1767801360000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 74706.42, "quote_volume": 29657.15627, "trades": 63, "taker_buy_volume": 18895.17, "taker_buy_quote": 7501.38249}, {"ts": 1767801420000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 80.76, "quote_volume": 32.04296, "trades": 3, "taker_buy_volume": 62.0, "taker_buy_quote": 24.614}, {"ts": 1767801480000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 3239.36, "quote_volume": 1284.48177, "trades": 6, "taker_buy_volume": 1695.21, "taker_buy_quote": 672.99837}, {"ts": 1767801540000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 3683.46, "quote_volume": 1458.93051, "trades": 5, "taker_buy_volume": 280.35, "taker_buy_quote": 111.29895}, {"ts": 1767801600000, "open": 0.397, "high": 0.397, "low": 0.395, "close": 0.397, "volume": 145205.82, "quote_volume": 57494.52475, "trades": 193, "taker_buy_volume": 57477.37, "taker_buy_quote": 22761.14689}, {"ts": 1767801660000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 20615.44, "quote_volume": 8164.95902, "trades": 36, "taker_buy_volume": 13707.68, "taker_buy_quote": 5429.48606}, {"ts": 1767801720000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 53619.75, "quote_volume": 21287.04075, "trades": 47, "taker_buy_volume": 44768.74, "taker_buy_quote": 17773.18978}, {"ts": 1767801780000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 61705.39, "quote_volume": 24497.20523, "trades": 84, "taker_buy_volume": 33303.93, "taker_buy_quote": 13221.82561}, {"ts": 1767801840000, "open": 0.397, "high": 0.398, "low": 0.396, "close": 0.397, "volume": 72971.88, "quote_volume": 28970.99546, "trades": 105, "taker_buy_volume": 33236.31, "taker_buy_quote": 13195.97922}, {"ts": 1767801900000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 2783.14, "quote_volume": 1104.93829, "trades": 14, "taker_buy_volume": 2086.89, "taker_buy_quote": 828.52704}, {"ts": 1767801960000, "open": 0.398, "high": 0.398, "low": 0.396, "close": 0.397, "volume": 56527.63, "quote_volume": 22441.53026, "trades": 69, "taker_buy_volume": 47948.77, "taker_buy_quote": 19035.85436}, {"ts": 1767802020000, "open": 0.397, "high": 0.398, "low": 0.396, "close": 0.397, "volume": 4575.19, "quote_volume": 1816.3754, "trades": 31, "taker_buy_volume": 1055.49, "taker_buy_quote": 419.26103}, {"ts": 1767802080000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 58501.6, "quote_volume": 23226.54479, "trades": 82, "taker_buy_volume": 15724.2, "taker_buy_quote": 6243.91699}, {"ts": 1767802140000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 32429.9, "quote_volume": 12876.30034, "trades": 22, "taker_buy_volume": 1630.04, "taker_buy_quote": 648.75592}, {"ts": 1767802200000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 8521.66, "quote_volume": 3386.26412, "trades": 35, "taker_buy_volume": 3165.1, "taker_buy_quote": 1259.7098}, {"ts": 1767802260000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 4662.18, "quote_volume": 1851.13065, "trades": 9, "taker_buy_volume": 245.19, "taker_buy_quote": 97.58562}, {"ts": 1767802320000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 355.69, "quote_volume": 141.56462, "trades": 5, "taker_buy_volume": 355.69, "taker_buy_quote": 141.56462}, {"ts": 1767802380000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 1166.49, "quote_volume": 464.12952, "trades": 9, "taker_buy_volume": 1032.99, "taker_buy_quote": 411.13002}, {"ts": 1767802440000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 32439.47, "quote_volume": 12878.46959, "trades": 57, "taker_buy_volume": 7126.03, "taker_buy_quote": 2829.03391}, {"ts": 1767802500000, "open": 0.397, "high": 0.398, "low": 0.396, "close": 0.397, "volume": 82744.08, "quote_volume": 32849.87406, "trades": 103, "taker_buy_volume": 52073.99, "taker_buy_quote": 20674.07833}, {"ts": 1767802560000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 3154.71, "quote_volume": 1252.4131, "trades": 26, "taker_buy_volume": 2654.46, "taker_buy_quote": 1053.82062}, {"ts": 1767802620000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 48227.24, "quote_volume": 19146.18954, "trades": 52, "taker_buy_volume": 8224.81, "taker_buy_quote": 3265.24957}, {"ts": 1767802680000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 937.03, "quote_volume": 372.6731, "trades": 6, "taker_buy_volume": 672.19, "taker_buy_quote": 267.53162}, {"ts": 1767802740000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 156.91, "quote_volume": 62.45018, "trades": 3, "taker_buy_volume": 156.91, "taker_buy_quote": 62.45018}, {"ts": 1767802800000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 205.39, "quote_volume": 81.53983, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767802860000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 17905.46, "quote_volume": 7108.46762, "trades": 58, "taker_buy_volume": 4153.85, "taker_buy_quote": 1649.07845}, {"ts": 1767802920000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 51100.63, "quote_volume": 20286.63522, "trades": 54, "taker_buy_volume": 24164.27, "taker_buy_quote": 9593.21519}, {"ts": 1767802980000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 1988.77, "quote_volume": 791.22971, "trades": 7, "taker_buy_volume": 1688.02, "taker_buy_quote": 671.83196}, {"ts": 1767803040000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 1172.07, "quote_volume": 465.32541, "trades": 5, "taker_buy_volume": 13.62, "taker_buy_quote": 5.42076}, {"ts": 1767803100000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 3394.86, "quote_volume": 1348.17536, "trades": 4, "taker_buy_volume": 415.94, "taker_buy_quote": 165.54412}, {"ts": 1767803160000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 13753.56, "quote_volume": 5473.91688, "trades": 4, "taker_buy_volume": 13753.56, "taker_buy_quote": 5473.91688}, {"ts": 1767803220000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 3339.44, "quote_volume": 1327.123, "trades": 5, "taker_buy_volume": 1365.32, "taker_buy_quote": 543.39736}, {"ts": 1767803280000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 25097.67, "quote_volume": 9965.8348, "trades": 41, "taker_buy_volume": 2466.9, "taker_buy_quote": 981.41911}, {"ts": 1767803340000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 33198.09, "quote_volume": 13179.47342, "trades": 49, "taker_buy_volume": 22335.65, "taker_buy_quote": 8867.25305}, {"ts": 1767803400000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 34687.74, "quote_volume": 13772.2518, "trades": 37, "taker_buy_volume": 34556.82, "taker_buy_quote": 13720.27656}, {"ts": 1767803460000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 1845.02, "quote_volume": 732.63758, "trades": 8, "taker_buy_volume": 164.64, "taker_buy_quote": 65.52672}, {"ts": 1767803520000, "open": 0.398, "high": 0.398, "low": 0.396, "close": 0.397, "volume": 222127.88, "quote_volume": 88104.31902, "trades": 153, "taker_buy_volume": 28637.66, "taker_buy_quote": 11383.54997}, {"ts": 1767803580000, "open": 0.396, "high": 0.397, "low": 0.394, "close": 0.395, "volume": 134675.29, "quote_volume": 53197.02636, "trades": 229, "taker_buy_volume": 54092.68, "taker_buy_quote": 21369.95079}, {"ts": 1767803640000, "open": 0.395, "high": 0.395, "low": 0.393, "close": 0.394, "volume": 86862.24, "quote_volume": 34227.89825, "trades": 188, "taker_buy_volume": 29769.42, "taker_buy_quote": 11733.04509}, {"ts": 1767803700000, "open": 0.394, "high": 0.395, "low": 0.393, "close": 0.393, "volume": 147732.2, "quote_volume": 58196.85795, "trades": 126, "taker_buy_volume": 48417.44, "taker_buy_quote": 19076.4979}, {"ts": 1767803760000, "open": 0.394, "high": 0.394, "low": 0.392, "close": 0.394, "volume": 89410.17, "quote_volume": 35136.67164, "trades": 125, "taker_buy_volume": 71048.06, "taker_buy_quote": 27923.38104}, {"ts": 1767803820000, "open": 0.394, "high": 0.396, "low": 0.394, "close": 0.395, "volume": 131505.67, "quote_volume": 51900.02398, "trades": 242, "taker_buy_volume": 109113.68, "taker_buy_quote": 43063.31888}, {"ts": 1767803880000, "open": 0.395, "high": 0.396, "low": 0.394, "close": 0.395, "volume": 81299.37, "quote_volume": 32113.29601, "trades": 120, "taker_buy_volume": 3980.11, "taker_buy_quote": 1572.30338}, {"ts": 1767803940000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 92912.28, "quote_volume": 36700.35834, "trades": 125, "taker_buy_volume": 40350.9, "taker_buy_quote": 15938.61324}, {"ts": 1767804000000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 47996.22, "quote_volume": 18936.35853, "trades": 73, "taker_buy_volume": 25336.41, "taker_buy_quote": 10007.88195}, {"ts": 1767804060000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 7846.47, "quote_volume": 3094.04336, "trades": 11, "taker_buy_volume": 2534.18, "taker_buy_quote": 1001.0011}, {"ts": 1767804120000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 4186.24, "quote_volume": 1649.50112, "trades": 9, "taker_buy_volume": 122.56, "taker_buy_quote": 48.4112}, {"ts": 1767804180000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 81462.47, "quote_volume": 32177.50993, "trades": 237, "taker_buy_volume": 35263.55, "taker_buy_quote": 13929.10225}, {"ts": 1767804240000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 5853.15, "quote_volume": 2308.41232, "trades": 22, "taker_buy_volume": 679.22, "taker_buy_quote": 268.2919}, {"ts": 1767804300000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 12842.13, "quote_volume": 5073.06822, "trades": 59, "taker_buy_volume": 9960.92, "taker_buy_quote": 3934.99027}, {"ts": 1767804360000, "open": 0.394, "high": 0.396, "low": 0.394, "close": 0.396, "volume": 8148.87, "quote_volume": 3216.58853, "trades": 64, "taker_buy_volume": 4221.05, "taker_buy_quote": 1669.02745}, {"ts": 1767804420000, "open": 0.397, "high": 0.397, "low": 0.395, "close": 0.396, "volume": 45209.71, "quote_volume": 17903.13596, "trades": 66, "taker_buy_volume": 42464.91, "taker_buy_quote": 16816.24289}, {"ts": 1767804480000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 42.21, "quote_volume": 16.71516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767804540000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 33183.94, "quote_volume": 13141.03127, "trades": 50, "taker_buy_volume": 17953.42, "taker_buy_quote": 7109.74535}, {"ts": 1767804600000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 15900.93, "quote_volume": 6297.34729, "trades": 40, "taker_buy_volume": 14196.78, "taker_buy_quote": 5622.50389}, {"ts": 1767804660000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 20324.4, "quote_volume": 8048.40004, "trades": 16, "taker_buy_volume": 2.97, "taker_buy_quote": 1.17612}, {"ts": 1767804720000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 30184.76, "quote_volume": 11953.16496, "trades": 62, "taker_buy_volume": 19403.98, "taker_buy_quote": 7683.97608}, {"ts": 1767804780000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 6143.55, "quote_volume": 2432.61781, "trades": 4, "taker_buy_volume": 5915.56, "taker_buy_quote": 2342.56176}, {"ts": 1767804840000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 11604.95, "quote_volume": 4595.57389, "trades": 35, "taker_buy_volume": 10989.8, "taker_buy_quote": 4351.97449}, {"ts": 1767804900000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 70045.02, "quote_volume": 27807.57298, "trades": 43, "taker_buy_volume": 25942.43, "taker_buy_quote": 10299.14471}, {"ts": 1767804960000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 3114.08, "quote_volume": 1233.29009, "trades": 5, "taker_buy_volume": 114.41, "taker_buy_quote": 45.42077}, {"ts": 1767805020000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 3563.99, "quote_volume": 1411.50602, "trades": 6, "taker_buy_volume": 165.98, "taker_buy_quote": 65.89406}, {"ts": 1767805080000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 13.51, "quote_volume": 5.36347, "trades": 1, "taker_buy_volume": 13.51, "taker_buy_quote": 5.36347}, {"ts": 1767805140000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 76216.11, "quote_volume": 30257.79567, "trades": 77, "taker_buy_volume": 73015.7, "taker_buy_quote": 28987.2329}, {"ts": 1767805200000, "open": 0.397, "high": 0.398, "low": 0.396, "close": 0.396, "volume": 42972.52, "quote_volume": 17084.97025, "trades": 56, "taker_buy_volume": 27722.7, "taker_buy_quote": 11031.03752}, {"ts": 1767805260000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 362.25, "quote_volume": 143.451, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805320000, "open": 0.397, "high": 0.398, "low": 0.396, "close": 0.397, "volume": 28167.04, "quote_volume": 11180.42698, "trades": 49, "taker_buy_volume": 16012.24, "taker_buy_quote": 6356.95928}, {"ts": 1767805380000, "open": 0.397, "high": 0.398, "low": 0.396, "close": 0.397, "volume": 75348.75, "quote_volume": 29913.35048, "trades": 86, "taker_buy_volume": 10509.04, "taker_buy_quote": 4172.30485}, {"ts": 1767805440000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 32067.72, "quote_volume": 12730.89878, "trades": 65, "taker_buy_volume": 21086.67, "taker_buy_quote": 8371.42193}, {"ts": 1767805500000, "open": 0.398, "high": 0.399, "low": 0.397, "close": 0.399, "volume": 88872.4, "quote_volume": 35369.49867, "trades": 100, "taker_buy_volume": 41491.57, "taker_buy_quote": 16513.91775}, {"ts": 1767805560000, "open": 0.399, "high": 0.399, "low": 0.398, "close": 0.399, "volume": 1785.66, "quote_volume": 712.4334, "trades": 5, "taker_buy_volume": 1740.72, "taker_buy_quote": 694.54728}, {"ts": 1767805620000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 3553.7, "quote_volume": 1417.9263, "trades": 13, "taker_buy_volume": 3553.7, "taker_buy_quote": 1417.9263}, {"ts": 1767805680000, "open": 0.399, "high": 0.4, "low": 0.399, "close": 0.399, "volume": 47897.45, "quote_volume": 19111.10989, "trades": 79, "taker_buy_volume": 14498.65, "taker_buy_quote": 5784.98869}, {"ts": 1767805740000, "open": 0.399, "high": 0.399, "low": 0.398, "close": 0.399, "volume": 4219.94, "quote_volume": 1683.67949, "trades": 6, "taker_buy_volume": 4143.37, "taker_buy_quote": 1653.20463}, {"ts": 1767805800000, "open": 0.399, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 71136.5, "quote_volume": 28321.68293, "trades": 173, "taker_buy_volume": 65663.68, "taker_buy_quote": 26143.50057}, {"ts": 1767805860000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 2037.96, "quote_volume": 811.10808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767805920000, "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.399, "volume": 289.81, "quote_volume": 115.61562, "trades": 5, "taker_buy_volume": 271.24, "taker_buy_quote": 108.22476}, {"ts": 1767805980000, "open": 0.399, "high": 0.399, "low": 0.398, "close": 0.399, "volume": 2224.5, "quote_volume": 887.57038, "trades": 6, "taker_buy_volume": 2219.38, "taker_buy_quote": 885.53262}, {"ts": 1767806040000, "open": 0.399, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 369.09, "quote_volume": 147.09348, "trades": 5, "taker_buy_volume": 195.66, "taker_buy_quote": 78.06834}, {"ts": 1767806100000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 35732.01, "quote_volume": 14257.07199, "trades": 66, "taker_buy_volume": 21181.98, "taker_buy_quote": 8451.61002}, {"ts": 1767806160000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 28558.21, "quote_volume": 11394.72579, "trades": 37, "taker_buy_volume": 2016.04, "taker_buy_quote": 804.39996}, {"ts": 1767806220000, "open": 0.399, "high": 0.399, "low": 0.398, "close": 0.399, "volume": 2753.09, "quote_volume": 1098.44637, "trades": 5, "taker_buy_volume": 2716.55, "taker_buy_quote": 1083.90345}, {"ts": 1767806280000, "open": 0.399, "high": 0.399, "low": 0.398, "close": 0.399, "volume": 7117.42, "quote_volume": 2834.68446, "trades": 28, "taker_buy_volume": 1951.3, "taker_buy_quote": 778.5687}, {"ts": 1767806340000, "open": 0.399, "high": 0.399, "low": 0.398, "close": 0.399, "volume": 4255.37, "quote_volume": 1693.98163, "trades": 65, "taker_buy_volume": 2647.66, "taker_buy_quote": 1054.11305}, {"ts": 1767806400000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 20030.39, "quote_volume": 7972.09522, "trades": 45, "taker_buy_volume": 5705.81, "taker_buy_quote": 2270.91238}, {"ts": 1767806460000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 4122.81, "quote_volume": 1637.66697, "trades": 10, "taker_buy_volume": 911.4, "taker_buy_quote": 362.7372}, {"ts": 1767806520000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 25301.33, "quote_volume": 10044.80372, "trades": 5, "taker_buy_volume": 175.71, "taker_buy_quote": 69.93258}, {"ts": 1767806580000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 6712.98, "quote_volume": 2671.76604, "trades": 36, "taker_buy_volume": 5162.39, "taker_buy_quote": 2054.63122}, {"ts": 1767806640000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 60893.62, "quote_volume": 24175.33761, "trades": 77, "taker_buy_volume": 43696.78, "taker_buy_quote": 17348.19213}, {"ts": 1767806700000, "open": 0.398, "high": 0.398, "low": 0.396, "close": 0.397, "volume": 24456.06, "quote_volume": 9712.58373, "trades": 40, "taker_buy_volume": 21212.59, "taker_buy_quote": 8424.9834}, {"ts": 1767806760000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 15918.88, "quote_volume": 6319.79536, "trades": 20, "taker_buy_volume": 15918.88, "taker_buy_quote": 6319.79536}, {"ts": 1767806820000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 2682.39, "quote_volume": 1065.18882, "trades": 6, "taker_buy_volume": 279.99, "taker_buy_quote": 111.43602}, {"ts": 1767806880000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 8670.27, "quote_volume": 3442.91786, "trades": 10, "taker_buy_volume": 820.67, "taker_buy_quote": 326.62666}, {"ts": 1767806940000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 20096.52, "quote_volume": 7977.61542, "trades": 50, "taker_buy_volume": 7844.31, "taker_buy_quote": 3114.19107}, {"ts": 1767807000000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 9832.19, "quote_volume": 3903.46899, "trades": 33, "taker_buy_volume": 9832.19, "taker_buy_quote": 3903.46899}, {"ts": 1767807060000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 1533.39, "quote_volume": 610.27663, "trades": 5, "taker_buy_volume": 1520.8, "taker_buy_quote": 605.2784}, {"ts": 1767807120000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 1026.76, "quote_volume": 407.64958, "trades": 2, "taker_buy_volume": 25.86, "taker_buy_quote": 10.29228}, {"ts": 1767807180000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 26057.29, "quote_volume": 10370.77951, "trades": 16, "taker_buy_volume": 26035.38, "taker_buy_quote": 10362.08124}, {"ts": 1767807240000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 1356.07, "quote_volume": 538.7073, "trades": 5, "taker_buy_volume": 347.51, "taker_buy_quote": 138.30898}, {"ts": 1767807300000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 118.6, "quote_volume": 47.2028, "trades": 3, "taker_buy_volume": 118.6, "taker_buy_quote": 47.2028}, {"ts": 1767807360000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 1580.14, "quote_volume": 627.31558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767807420000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 7131.88, "quote_volume": 2838.43213, "trades": 3, "taker_buy_volume": 7075.77, "taker_buy_quote": 2816.15646}, {"ts": 1767807480000, "open": 0.398, "high": 0.398, "low": 0.396, "close": 0.396, "volume": 101964.51, "quote_volume": 40497.68918, "trades": 59, "taker_buy_volume": 17785.82, "taker_buy_quote": 7078.75228}, {"ts": 1767807540000, "open": 0.397, "high": 0.398, "low": 0.396, "close": 0.398, "volume": 156723.54, "quote_volume": 62213.14313, "trades": 134, "taker_buy_volume": 122147.76, "taker_buy_quote": 48492.66329}, {"ts": 1767807600000, "open": 0.398, "high": 0.398, "low": 0.396, "close": 0.396, "volume": 32917.57, "quote_volume": 13065.42224, "trades": 22, "taker_buy_volume": 8408.59, "taker_buy_quote": 3341.46266}, {"ts": 1767807660000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 257.86, "quote_volume": 102.35542, "trades": 4, "taker_buy_volume": 242.86, "taker_buy_quote": 96.41542}, {"ts": 1767807720000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 13526.72, "quote_volume": 5357.21084, "trades": 41, "taker_buy_volume": 4005.33, "taker_buy_quote": 1586.7404}, {"ts": 1767807780000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 319.25, "quote_volume": 126.423, "trades": 2, "taker_buy_volume": 319.25, "taker_buy_quote": 126.423}, {"ts": 1767807840000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 6550.42, "quote_volume": 2587.42095, "trades": 4, "taker_buy_volume": 5.05, "taker_buy_quote": 1.9998}, {"ts": 1767807900000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 29086.43, "quote_volume": 11518.22628, "trades": 33, "taker_buy_volume": 29086.43, "taker_buy_quote": 11518.22628}, {"ts": 1767807960000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 44.81, "quote_volume": 17.74476, "trades": 1, "taker_buy_volume": 44.81, "taker_buy_quote": 17.74476}, {"ts": 1767808020000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 376.76, "quote_volume": 148.92262, "trades": 5, "taker_buy_volume": 102.42, "taker_buy_quote": 40.55832}, {"ts": 1767808080000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 2784.52, "quote_volume": 1102.66992, "trades": 3, "taker_buy_volume": 2784.52, "taker_buy_quote": 1102.66992}, {"ts": 1767808140000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 5.38, "quote_volume": 2.13048, "trades": 1, "taker_buy_volume": 5.38, "taker_buy_quote": 2.13048}, {"ts": 1767808200000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 16784.58, "quote_volume": 6629.9091, "trades": 46, "taker_buy_volume": 1891.64, "taker_buy_quote": 747.1978}, {"ts": 1767808260000, "open": 0.394, "high": 0.396, "low": 0.394, "close": 0.395, "volume": 146795.1, "quote_volume": 57986.314, "trades": 176, "taker_buy_volume": 75680.43, "taker_buy_quote": 29899.21885}, {"ts": 1767808320000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 23410.06, "quote_volume": 9246.9737, "trades": 60, "taker_buy_volume": 10914.54, "taker_buy_quote": 4311.2433}, {"ts": 1767808380000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 25239.42, "quote_volume": 9964.25862, "trades": 37, "taker_buy_volume": 13813.09, "taker_buy_quote": 5456.17055}, {"ts": 1767808440000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 483.63, "quote_volume": 190.56315, "trades": 4, "taker_buy_volume": 12.93, "taker_buy_quote": 5.10735}, {"ts": 1767808500000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 1018.95, "quote_volume": 402.10454, "trades": 6, "taker_buy_volume": 638.24, "taker_buy_quote": 252.1048}, {"ts": 1767808560000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 21331.06, "quote_volume": 8405.26163, "trades": 18, "taker_buy_volume": 823.99, "taker_buy_quote": 325.47605}, {"ts": 1767808620000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 2382.08, "quote_volume": 940.05277, "trades": 4, "taker_buy_volume": 1513.25, "taker_buy_quote": 597.73375}, {"ts": 1767808680000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 37261.05, "quote_volume": 14680.98533, "trades": 52, "taker_buy_volume": 21481.73, "taker_buy_quote": 8463.93325}, {"ts": 1767808740000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 559.4, "quote_volume": 220.4036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767808800000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 11069.44, "quote_volume": 4371.0222, "trades": 20, "taker_buy_volume": 9662.84, "taker_buy_quote": 3816.8218}, {"ts": 1767808860000, "open": 0.395, "high": 0.395, "low": 0.393, "close": 0.394, "volume": 28749.68, "quote_volume": 11325.34491, "trades": 97, "taker_buy_volume": 3658.92, "taker_buy_quote": 1441.78792}, {"ts": 1767808920000, "open": 0.394, "high": 0.395, "low": 0.393, "close": 0.394, "volume": 66956.07, "quote_volume": 26380.68882, "trades": 66, "taker_buy_volume": 56974.22, "taker_buy_quote": 22447.85533}, {"ts": 1767808980000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 36861.92, "quote_volume": 14523.60295, "trades": 53, "taker_buy_volume": 1001.21, "taker_buy_quote": 394.48321}, {"ts": 1767809040000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 59956.2, "quote_volume": 23622.9015, "trades": 81, "taker_buy_volume": 11637.84, "taker_buy_quote": 4585.46766}, {"ts": 1767809100000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 11769.24, "quote_volume": 4637.11572, "trades": 45, "taker_buy_volume": 708.77, "taker_buy_quote": 279.29054}, {"ts": 1767809160000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 1273.82, "quote_volume": 503.1589, "trades": 5, "taker_buy_volume": 1273.82, "taker_buy_quote": 503.1589}, {"ts": 1767809220000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 141.09, "quote_volume": 55.73055, "trades": 1, "taker_buy_volume": 141.09, "taker_buy_quote": 55.73055}, {"ts": 1767809280000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 61494.08, "quote_volume": 24230.50912, "trades": 117, "taker_buy_volume": 25234.26, "taker_buy_quote": 9944.14004}, {"ts": 1767809340000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 40030.03, "quote_volume": 15811.86185, "trades": 42, "taker_buy_volume": 39206.87, "taker_buy_quote": 15486.71365}, {"ts": 1767809400000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 5550.27, "quote_volume": 2191.45792, "trades": 18, "taker_buy_volume": 838.56, "taker_buy_quote": 331.2312}, {"ts": 1767809460000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 29024.06, "quote_volume": 11464.5037, "trades": 30, "taker_buy_volume": 11466.47, "taker_buy_quote": 4529.25565}, {"ts": 1767809520000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 270.29, "quote_volume": 106.76455, "trades": 2, "taker_buy_volume": 270.29, "taker_buy_quote": 106.76455}, {"ts": 1767809580000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 129.6, "quote_volume": 51.192, "trades": 2, "taker_buy_volume": 129.6, "taker_buy_quote": 51.192}, {"ts": 1767809640000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 1757.46, "quote_volume": 692.4588, "trades": 15, "taker_buy_volume": 19.56, "taker_buy_quote": 7.7262}, {"ts": 1767809700000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 2759.41, "quote_volume": 1089.56141, "trades": 8, "taker_buy_volume": 2353.87, "taker_buy_quote": 929.77865}, {"ts": 1767809760000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 2549.19, "quote_volume": 1005.18982, "trades": 7, "taker_buy_volume": 808.96, "taker_buy_quote": 319.5392}, {"ts": 1767809820000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 21410.77, "quote_volume": 8435.84338, "trades": 81, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809880000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 9251.6, "quote_volume": 3645.1304, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767809940000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 76.76, "quote_volume": 30.24344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810000000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 2290.96, "quote_volume": 903.66017, "trades": 2, "taker_buy_volume": 1021.93, "taker_buy_quote": 403.66235}, {"ts": 1767810060000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 429.6, "quote_volume": 169.692, "trades": 4, "taker_buy_volume": 429.6, "taker_buy_quote": 169.692}, {"ts": 1767810120000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 2114.74, "quote_volume": 835.3223, "trades": 2, "taker_buy_volume": 2114.74, "taker_buy_quote": 835.3223}, {"ts": 1767810180000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 12393.88, "quote_volume": 4895.5826, "trades": 34, "taker_buy_volume": 12358.45, "taker_buy_quote": 4881.58775}, {"ts": 1767810240000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 28398.18, "quote_volume": 11223.61001, "trades": 52, "taker_buy_volume": 24093.86, "taker_buy_quote": 9523.40361}, {"ts": 1767810300000, "open": 0.395, "high": 0.396, "low": 0.394, "close": 0.394, "volume": 199635.46, "quote_volume": 78690.52253, "trades": 278, "taker_buy_volume": 56431.64, "taker_buy_quote": 22253.66359}, {"ts": 1767810360000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 18761.26, "quote_volume": 7391.94011, "trades": 40, "taker_buy_volume": 16786.7, "taker_buy_quote": 6613.96347}, {"ts": 1767810420000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 22.62, "quote_volume": 8.9349, "trades": 1, "taker_buy_volume": 22.62, "taker_buy_quote": 8.9349}, {"ts": 1767810480000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 74908.52, "quote_volume": 29655.00794, "trades": 151, "taker_buy_volume": 70926.43, "taker_buy_quote": 28078.1003}, {"ts": 1767810540000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 37901.02, "quote_volume": 15008.78872, "trades": 122, "taker_buy_volume": 7900.49, "taker_buy_quote": 3128.59404}, {"ts": 1767810600000, "open": 0.396, "high": 0.398, "low": 0.396, "close": 0.398, "volume": 79257.49, "quote_volume": 31456.26435, "trades": 95, "taker_buy_volume": 57126.61, "taker_buy_quote": 22670.30499}, {"ts": 1767810660000, "open": 0.398, "high": 0.398, "low": 0.396, "close": 0.397, "volume": 44174.32, "quote_volume": 17537.49485, "trades": 76, "taker_buy_volume": 3711.36, "taker_buy_quote": 1473.93261}, {"ts": 1767810720000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 25409.7, "quote_volume": 10088.99239, "trades": 55, "taker_buy_volume": 14213.92, "taker_buy_quote": 5644.26773}, {"ts": 1767810780000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 23763.95, "quote_volume": 9431.38425, "trades": 30, "taker_buy_volume": 15938.84, "taker_buy_quote": 6327.71948}, {"ts": 1767810840000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 30537.74, "quote_volume": 12123.48278, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767810900000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 77879.42, "quote_volume": 30918.12974, "trades": 46, "taker_buy_volume": 25465.6, "taker_buy_quote": 10109.8432}, {"ts": 1767810960000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 52567.64, "quote_volume": 20816.0693, "trades": 57, "taker_buy_volume": 2.72, "taker_buy_quote": 1.07712}, {"ts": 1767811020000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 1339.02, "quote_volume": 530.25192, "trades": 4, "taker_buy_volume": 1339.02, "taker_buy_quote": 530.25192}, {"ts": 1767811080000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 605.21, "quote_volume": 239.66316, "trades": 3, "taker_buy_volume": 605.21, "taker_buy_quote": 239.66316}, {"ts": 1767811140000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 507.85, "quote_volume": 200.81161, "trades": 5, "taker_buy_volume": 210.86, "taker_buy_quote": 83.50056}, {"ts": 1767811200000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 2085.39, "quote_volume": 825.81444, "trades": 4, "taker_buy_volume": 2085.39, "taker_buy_quote": 825.81444}, {"ts": 1767811260000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811320000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 20825.69, "quote_volume": 8246.97324, "trades": 4, "taker_buy_volume": 20825.69, "taker_buy_quote": 8246.97324}, {"ts": 1767811380000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 335.99, "quote_volume": 133.05204, "trades": 1, "taker_buy_volume": 335.99, "taker_buy_quote": 133.05204}, {"ts": 1767811440000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811500000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 112181.93, "quote_volume": 44311.9752, "trades": 95, "taker_buy_volume": 64295.03, "taker_buy_quote": 25396.6497}, {"ts": 1767811560000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 10329.0, "quote_volume": 4079.955, "trades": 19, "taker_buy_volume": 10329.0, "taker_buy_quote": 4079.955}, {"ts": 1767811620000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 25715.57, "quote_volume": 10183.35634, "trades": 36, "taker_buy_volume": 25071.89, "taker_buy_quote": 9928.46844}, {"ts": 1767811680000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 125.57, "quote_volume": 49.81226, "trades": 7, "taker_buy_volume": 86.54, "taker_buy_quote": 34.35638}, {"ts": 1767811740000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 2245.95, "quote_volume": 889.3962, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811800000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 711.07, "quote_volume": 282.29479, "trades": 1, "taker_buy_volume": 711.07, "taker_buy_quote": 282.29479}, {"ts": 1767811860000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 770.05, "quote_volume": 304.9398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767811920000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 45259.21, "quote_volume": 17922.64716, "trades": 115, "taker_buy_volume": 20807.24, "taker_buy_quote": 8239.66704}, {"ts": 1767811980000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 1021.84, "quote_volume": 404.64864, "trades": 3, "taker_buy_volume": 1021.84, "taker_buy_quote": 404.64864}, {"ts": 1767812040000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 39397.6, "quote_volume": 15562.052, "trades": 97, "taker_buy_volume": 9863.58, "taker_buy_quote": 3896.1141}, {"ts": 1767812100000, "open": 0.394, "high": 0.396, "low": 0.394, "close": 0.395, "volume": 7357.48, "quote_volume": 2906.44662, "trades": 29, "taker_buy_volume": 4865.69, "taker_buy_quote": 1922.26825}, {"ts": 1767812160000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 34915.78, "quote_volume": 13791.7331, "trades": 34, "taker_buy_volume": 16580.7, "taker_buy_quote": 6549.3765}, {"ts": 1767812220000, "open": 0.395, "high": 0.395, "low": 0.393, "close": 0.394, "volume": 25977.78, "quote_volume": 10235.35677, "trades": 89, "taker_buy_volume": 15366.87, "taker_buy_quote": 6054.67336}, {"ts": 1767812280000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 6334.18, "quote_volume": 2495.66692, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812340000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 5813.96, "quote_volume": 2291.06175, "trades": 12, "taker_buy_volume": 361.51, "taker_buy_quote": 142.79645}, {"ts": 1767812400000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 85083.0, "quote_volume": 33607.75448, "trades": 59, "taker_buy_volume": 82976.91, "taker_buy_quote": 32775.87945}, {"ts": 1767812460000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 88944.99, "quote_volume": 35133.27105, "trades": 96, "taker_buy_volume": 43260.13, "taker_buy_quote": 17087.75135}, {"ts": 1767812520000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 12010.37, "quote_volume": 4744.09615, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767812580000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 24888.49, "quote_volume": 9830.95355, "trades": 62, "taker_buy_volume": 18085.65, "taker_buy_quote": 7143.83175}, {"ts": 1767812640000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 5109.14, "quote_volume": 2018.1103, "trades": 33, "taker_buy_volume": 1718.61, "taker_buy_quote": 678.85095}, {"ts": 1767812700000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 29929.23, "quote_volume": 11824.32597, "trades": 93, "taker_buy_volume": 9862.04, "taker_buy_quote": 3897.78592}, {"ts": 1767812760000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 104289.91, "quote_volume": 41191.83683, "trades": 65, "taker_buy_volume": 48937.51, "taker_buy_quote": 19330.31645}, {"ts": 1767812820000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 15321.11, "quote_volume": 6036.51734, "trades": 74, "taker_buy_volume": 500.0, "taker_buy_quote": 197.0}, {"ts": 1767812880000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 1498.53, "quote_volume": 588.92661, "trades": 5, "taker_buy_volume": 4.32, "taker_buy_quote": 1.70208}, {"ts": 1767812940000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 33999.32, "quote_volume": 13363.45058, "trades": 166, "taker_buy_volume": 13653.18, "taker_buy_quote": 5367.41756}, {"ts": 1767813000000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 143905.7, "quote_volume": 56557.51801, "trades": 88, "taker_buy_volume": 53563.35, "taker_buy_quote": 21052.97446}, {"ts": 1767813060000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 5281.73, "quote_volume": 2071.83152, "trades": 19, "taker_buy_volume": 860.65, "taker_buy_quote": 338.23545}, {"ts": 1767813120000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 95650.28, "quote_volume": 37588.68019, "trades": 48, "taker_buy_volume": 72176.06, "taker_buy_quote": 28365.19158}, {"ts": 1767813180000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 15292.29, "quote_volume": 5995.64546, "trades": 23, "taker_buy_volume": 1067.78, "taker_buy_quote": 419.63754}, {"ts": 1767813240000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 13452.79, "quote_volume": 5273.61464, "trades": 9, "taker_buy_volume": 120.96, "taker_buy_quote": 47.53728}, {"ts": 1767813300000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 60505.0, "quote_volume": 23718.31078, "trades": 66, "taker_buy_volume": 350.78, "taker_buy_quote": 137.85654}, {"ts": 1767813360000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 21049.66, "quote_volume": 8241.16889, "trades": 89, "taker_buy_volume": 4073.08, "taker_buy_quote": 1596.64736}, {"ts": 1767813420000, "open": 0.391, "high": 0.393, "low": 0.391, "close": 0.392, "volume": 49038.76, "quote_volume": 19189.37956, "trades": 122, "taker_buy_volume": 18115.63, "taker_buy_quote": 7094.84013}, {"ts": 1767813480000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 653.23, "quote_volume": 256.34004, "trades": 5, "taker_buy_volume": 273.88, "taker_buy_quote": 107.63484}, {"ts": 1767813540000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 7424.77, "quote_volume": 2910.71239, "trades": 7, "taker_buy_volume": 202.55, "taker_buy_quote": 79.60215}, {"ts": 1767813600000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 11973.55, "quote_volume": 4693.84754, "trades": 62, "taker_buy_volume": 1084.86, "taker_buy_quote": 425.48106}, {"ts": 1767813660000, "open": 0.392, "high": 0.392, "low": 0.39, "close": 0.392, "volume": 51108.7, "quote_volume": 19969.04851, "trades": 124, "taker_buy_volume": 15320.42, "taker_buy_quote": 5999.06011}, {"ts": 1767813720000, "open": 0.391, "high": 0.392, "low": 0.39, "close": 0.39, "volume": 275123.03, "quote_volume": 107373.93865, "trades": 231, "taker_buy_volume": 42805.79, "taker_buy_quote": 16704.25416}, {"ts": 1767813780000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 45113.68, "quote_volume": 17594.3352, "trades": 107, "taker_buy_volume": 25516.97, "taker_buy_quote": 9951.6183}, {"ts": 1767813840000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 28298.9, "quote_volume": 11036.571, "trades": 141, "taker_buy_volume": 8583.38, "taker_buy_quote": 3347.5182}, {"ts": 1767813900000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 275.49, "quote_volume": 107.16561, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767813960000, "open": 0.389, "high": 0.39, "low": 0.388, "close": 0.388, "volume": 296981.7, "quote_volume": 115463.20736, "trades": 279, "taker_buy_volume": 58575.83, "taker_buy_quote": 22786.0271}, {"ts": 1767814020000, "open": 0.389, "high": 0.39, "low": 0.388, "close": 0.39, "volume": 41170.24, "quote_volume": 16014.40215, "trades": 107, "taker_buy_volume": 32275.34, "taker_buy_quote": 12555.46633}, {"ts": 1767814080000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 18508.55, "quote_volume": 7215.80264, "trades": 77, "taker_buy_volume": 15976.69, "taker_buy_quote": 6230.9091}, {"ts": 1767814140000, "open": 0.39, "high": 0.391, "low": 0.389, "close": 0.391, "volume": 32308.29, "quote_volume": 12600.11106, "trades": 77, "taker_buy_volume": 24812.94, "taker_buy_quote": 9677.2418}, {"ts": 1767814200000, "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 38203.69, "quote_volume": 14936.1746, "trades": 81, "taker_buy_volume": 22103.06, "taker_buy_quote": 8642.29646}, {"ts": 1767814260000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 9596.23, "quote_volume": 3759.24326, "trades": 8, "taker_buy_volume": 7117.33, "taker_buy_quote": 2789.99336}, {"ts": 1767814320000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 44980.53, "quote_volume": 17632.36776, "trades": 68, "taker_buy_volume": 19658.72, "taker_buy_quote": 7706.21824}, {"ts": 1767814380000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 1144.99, "quote_volume": 449.68905, "trades": 5, "taker_buy_volume": 852.97, "taker_buy_quote": 335.21721}, {"ts": 1767814440000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 58616.42, "quote_volume": 23036.24498, "trades": 162, "taker_buy_volume": 30570.84, "taker_buy_quote": 12014.34012}, {"ts": 1767814500000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 1636.62, "quote_volume": 641.9277, "trades": 8, "taker_buy_volume": 372.66, "taker_buy_quote": 146.45538}, {"ts": 1767814560000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 26311.26, "quote_volume": 10339.0522, "trades": 96, "taker_buy_volume": 9086.27, "taker_buy_quote": 3570.90411}, {"ts": 1767814620000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 4539.94, "quote_volume": 1784.22414, "trades": 38, "taker_buy_volume": 2691.42, "taker_buy_quote": 1057.75578}, {"ts": 1767814680000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 4770.26, "quote_volume": 1876.77054, "trades": 4, "taker_buy_volume": 2058.36, "taker_buy_quote": 810.99384}, {"ts": 1767814740000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 2977.67, "quote_volume": 1170.22431, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767814800000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 32450.21, "quote_volume": 12752.93253, "trades": 81, "taker_buy_volume": 25323.31, "taker_buy_quote": 9952.06083}, {"ts": 1767814860000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 57747.43, "quote_volume": 22637.2297, "trades": 27, "taker_buy_volume": 237.14, "taker_buy_quote": 93.19602}, {"ts": 1767814920000, "open": 0.392, "high": 0.394, "low": 0.392, "close": 0.394, "volume": 75876.37, "quote_volume": 29883.51492, "trades": 76, "taker_buy_volume": 73217.73, "taker_buy_quote": 28837.30767}, {"ts": 1767814980000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 448.31, "quote_volume": 176.66055, "trades": 3, "taker_buy_volume": 26.41, "taker_buy_quote": 10.43195}, {"ts": 1767815040000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 59712.64, "quote_volume": 23586.49765, "trades": 68, "taker_buy_volume": 57181.11, "taker_buy_quote": 22586.5433}, {"ts": 1767815100000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 55179.4, "quote_volume": 21792.9094, "trades": 103, "taker_buy_volume": 9069.41, "taker_buy_quote": 3581.87419}, {"ts": 1767815160000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 102545.87, "quote_volume": 40312.12344, "trades": 114, "taker_buy_volume": 52550.58, "taker_buy_quote": 20655.08915}, {"ts": 1767815220000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 1725.29, "quote_volume": 678.03897, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815280000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 23514.83, "quote_volume": 9248.62597, "trades": 48, "taker_buy_volume": 13235.82, "taker_buy_quote": 5208.97504}, {"ts": 1767815340000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767815400000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 27158.09, "quote_volume": 10673.38318, "trades": 21, "taker_buy_volume": 253.81, "taker_buy_quote": 100.00114}, {"ts": 1767815460000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 64547.22, "quote_volume": 25367.03746, "trades": 66, "taker_buy_volume": 22865.1, "taker_buy_quote": 8985.9843}, {"ts": 1767815520000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 17025.04, "quote_volume": 6690.84072, "trades": 26, "taker_buy_volume": 7919.98, "taker_buy_quote": 3112.55214}, {"ts": 1767815580000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 76680.65, "quote_volume": 30135.49545, "trades": 86, "taker_buy_volume": 21655.6, "taker_buy_quote": 8510.6508}, {"ts": 1767815640000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 12685.34, "quote_volume": 4985.33862, "trades": 31, "taker_buy_volume": 11839.14, "taker_buy_quote": 4652.78202}, {"ts": 1767815700000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 1671.57, "quote_volume": 656.5377, "trades": 3, "taker_buy_volume": 1282.26, "taker_buy_quote": 503.92818}, {"ts": 1767815760000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 530.87, "quote_volume": 208.63191, "trades": 2, "taker_buy_volume": 530.87, "taker_buy_quote": 208.63191}, {"ts": 1767815820000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 1279.79, "quote_volume": 502.95747, "trades": 3, "taker_buy_volume": 1279.79, "taker_buy_quote": 502.95747}, {"ts": 1767815880000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 1673.52, "quote_volume": 657.69336, "trades": 3, "taker_buy_volume": 1673.52, "taker_buy_quote": 657.69336}, {"ts": 1767815940000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 2903.87, "quote_volume": 1138.31704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816000000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 17881.79, "quote_volume": 7027.05066, "trades": 26, "taker_buy_volume": 17388.98, "taker_buy_quote": 6833.86914}, {"ts": 1767816060000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 959.04, "quote_volume": 376.90272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816120000, "open": 0.394, "high": 0.395, "low": 0.393, "close": 0.394, "volume": 98735.36, "quote_volume": 38927.86175, "trades": 136, "taker_buy_volume": 80161.63, "taker_buy_quote": 31610.30811}, {"ts": 1767816180000, "open": 0.393, "high": 0.394, "low": 0.392, "close": 0.392, "volume": 49183.81, "quote_volume": 19329.33207, "trades": 104, "taker_buy_volume": 5791.66, "taker_buy_quote": 2276.79391}, {"ts": 1767816240000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 5124.91, "quote_volume": 2014.08963, "trades": 17, "taker_buy_volume": 5124.91, "taker_buy_quote": 2014.08963}, {"ts": 1767816300000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 36.24, "quote_volume": 14.27856, "trades": 3, "taker_buy_volume": 36.24, "taker_buy_quote": 14.27856}, {"ts": 1767816360000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 1344.1, "quote_volume": 529.5754, "trades": 4, "taker_buy_volume": 1344.1, "taker_buy_quote": 529.5754}, {"ts": 1767816420000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 19500.59, "quote_volume": 7664.38693, "trades": 92, "taker_buy_volume": 11917.35, "taker_buy_quote": 4684.17361}, {"ts": 1767816480000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 7689.33, "quote_volume": 3021.90669, "trades": 32, "taker_buy_volume": 5812.36, "taker_buy_quote": 2284.25748}, {"ts": 1767816540000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 144784.06, "quote_volume": 56758.72432, "trades": 82, "taker_buy_volume": 3969.2, "taker_buy_quote": 1556.30011}, {"ts": 1767816600000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 25601.2, "quote_volume": 10035.68689, "trades": 70, "taker_buy_volume": 15947.79, "taker_buy_quote": 6251.55017}, {"ts": 1767816660000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 54504.61, "quote_volume": 21365.88352, "trades": 39, "taker_buy_volume": 51951.1, "taker_buy_quote": 20364.9076}, {"ts": 1767816720000, "open": 0.392, "high": 0.393, "low": 0.391, "close": 0.391, "volume": 33473.1, "quote_volume": 13125.47571, "trades": 40, "taker_buy_volume": 9764.72, "taker_buy_quote": 3831.80424}, {"ts": 1767816780000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 65096.91, "quote_volume": 25457.98072, "trades": 129, "taker_buy_volume": 10442.22, "taker_buy_quote": 4087.99693}, {"ts": 1767816840000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 9062.82, "quote_volume": 3543.5882, "trades": 47, "taker_buy_volume": 8717.64, "taker_buy_quote": 3408.62282}, {"ts": 1767816900000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 16547.18, "quote_volume": 6469.94738, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767816960000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817020000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 2633.43, "quote_volume": 1029.67113, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767817080000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 61763.56, "quote_volume": 24211.31552, "trades": 18, "taker_buy_volume": 61763.56, "taker_buy_quote": 24211.31552}, {"ts": 1767817140000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 12702.69, "quote_volume": 4966.80403, "trades": 3, "taker_buy_volume": 52.24, "taker_buy_quote": 20.47808}, {"ts": 1767817200000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 81939.81, "quote_volume": 32120.40552, "trades": 53, "taker_buy_volume": 69720.02, "taker_buy_quote": 27330.24784}, {"ts": 1767817260000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 15190.27, "quote_volume": 5954.58584, "trades": 24, "taker_buy_volume": 15190.27, "taker_buy_quote": 5954.58584}, {"ts": 1767817320000, "open": 0.392, "high": 0.392, "low": 0.39, "close": 0.39, "volume": 58864.95, "quote_volume": 23015.66156, "trades": 51, "taker_buy_volume": 1333.08, "taker_buy_quote": 521.30601}, {"ts": 1767817380000, "open": 0.391, "high": 0.391, "low": 0.389, "close": 0.391, "volume": 13953.5, "quote_volume": 5442.07651, "trades": 60, "taker_buy_volume": 401.44, "taker_buy_quote": 156.93606}, {"ts": 1767817440000, "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 1032.45, "quote_volume": 402.90965, "trades": 5, "taker_buy_volume": 254.15, "taker_buy_quote": 99.37265}, {"ts": 1767817500000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 73981.61, "quote_volume": 28852.8279, "trades": 44, "taker_buy_volume": 12330.78, "taker_buy_quote": 4809.0042}, {"ts": 1767817560000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 85448.91, "quote_volume": 33410.52381, "trades": 185, "taker_buy_volume": 43943.78, "taker_buy_quote": 17182.01798}, {"ts": 1767817620000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 25863.52, "quote_volume": 10112.89065, "trades": 71, "taker_buy_volume": 11824.7, "taker_buy_quote": 4623.71203}, {"ts": 1767817680000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 59.29, "quote_volume": 23.18239, "trades": 1, "taker_buy_volume": 59.29, "taker_buy_quote": 23.18239}, {"ts": 1767817740000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 4082.41, "quote_volume": 1596.47741, "trades": 16, "taker_buy_volume": 4078.52, "taker_buy_quote": 1594.95642}, {"ts": 1767817800000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 14156.43, "quote_volume": 5535.16413, "trades": 35, "taker_buy_volume": 2468.62, "taker_buy_quote": 965.23042}, {"ts": 1767817860000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 63.77, "quote_volume": 24.99784, "trades": 1, "taker_buy_volume": 63.77, "taker_buy_quote": 24.99784}, {"ts": 1767817920000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 7439.6, "quote_volume": 2916.3232, "trades": 57, "taker_buy_volume": 7397.24, "taker_buy_quote": 2899.71808}, {"ts": 1767817980000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 37692.24, "quote_volume": 14775.35808, "trades": 29, "taker_buy_volume": 37692.24, "taker_buy_quote": 14775.35808}, {"ts": 1767818040000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 255.1, "quote_volume": 100.2543, "trades": 1, "taker_buy_volume": 255.1, "taker_buy_quote": 100.2543}, {"ts": 1767818100000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 30907.6, "quote_volume": 12115.7792, "trades": 42, "taker_buy_volume": 1838.19, "taker_buy_quote": 720.57048}, {"ts": 1767818160000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 28117.21, "quote_volume": 11020.95778, "trades": 52, "taker_buy_volume": 21989.81, "taker_buy_quote": 8620.00552}, {"ts": 1767818220000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 2072.92, "quote_volume": 812.58464, "trades": 20, "taker_buy_volume": 1977.99, "taker_buy_quote": 775.37208}, {"ts": 1767818280000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 600.0, "quote_volume": 235.2, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818340000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 32961.0, "quote_volume": 12953.673, "trades": 51, "taker_buy_volume": 22434.91, "taker_buy_quote": 8816.91963}, {"ts": 1767818400000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 54.42, "quote_volume": 21.44148, "trades": 1, "taker_buy_volume": 54.42, "taker_buy_quote": 21.44148}, {"ts": 1767818460000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 26841.61, "quote_volume": 10548.84188, "trades": 31, "taker_buy_volume": 470.61, "taker_buy_quote": 185.03888}, {"ts": 1767818520000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 2771.05, "quote_volume": 1086.35765, "trades": 10, "taker_buy_volume": 106.05, "taker_buy_quote": 41.67765}, {"ts": 1767818580000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 5110.16, "quote_volume": 2008.29288, "trades": 2, "taker_buy_volume": 5110.16, "taker_buy_quote": 2008.29288}, {"ts": 1767818640000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 608.11, "quote_volume": 238.63331, "trades": 2, "taker_buy_volume": 254.19, "taker_buy_quote": 99.89667}, {"ts": 1767818700000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 16170.34, "quote_volume": 6325.35575, "trades": 55, "taker_buy_volume": 2188.63, "taker_buy_quote": 855.91736}, {"ts": 1767818760000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 11971.31, "quote_volume": 4680.87992, "trades": 20, "taker_buy_volume": 10635.16, "taker_buy_quote": 4158.44527}, {"ts": 1767818820000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 5500.0, "quote_volume": 2151.0, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 196.0}, {"ts": 1767818880000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 100.0, "quote_volume": 39.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767818940000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 21867.97, "quote_volume": 8550.37627, "trades": 67, "taker_buy_volume": 9694.78, "taker_buy_quote": 3790.65898}, {"ts": 1767819000000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819060000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 20257.96, "quote_volume": 7920.86236, "trades": 38, "taker_buy_volume": 13494.09, "taker_buy_quote": 5276.18919}, {"ts": 1767819120000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 46804.22, "quote_volume": 18300.45002, "trades": 54, "taker_buy_volume": 38597.96, "taker_buy_quote": 15091.80236}, {"ts": 1767819180000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 5577.34, "quote_volume": 2180.91752, "trades": 4, "taker_buy_volume": 177.58, "taker_buy_quote": 69.61136}, {"ts": 1767819240000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 11433.81, "quote_volume": 4470.61971, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819300000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 211.89, "quote_volume": 82.84899, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819360000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 14769.9, "quote_volume": 5775.0309, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819420000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 12755.1, "quote_volume": 4999.9992, "trades": 13, "taker_buy_volume": 12755.1, "taker_buy_quote": 4999.9992}, {"ts": 1767819480000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819540000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 1338.08, "quote_volume": 523.20458, "trades": 4, "taker_buy_volume": 15.3, "taker_buy_quote": 5.9976}, {"ts": 1767819600000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 30306.18, "quote_volume": 11879.31836, "trades": 58, "taker_buy_volume": 24392.42, "taker_buy_quote": 9561.82864}, {"ts": 1767819660000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 13313.44, "quote_volume": 5218.86848, "trades": 18, "taker_buy_volume": 13313.44, "taker_buy_quote": 5218.86848}, {"ts": 1767819720000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 14510.54, "quote_volume": 5688.13168, "trades": 19, "taker_buy_volume": 397.26, "taker_buy_quote": 155.72592}, {"ts": 1767819780000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 24063.01, "quote_volume": 9432.3584, "trades": 73, "taker_buy_volume": 9458.71, "taker_buy_quote": 3707.81432}, {"ts": 1767819840000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767819900000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 19692.3, "quote_volume": 7718.8709, "trades": 32, "taker_buy_volume": 7271.18, "taker_buy_quote": 2850.30256}, {"ts": 1767819960000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 136.11, "quote_volume": 53.35512, "trades": 3, "taker_buy_volume": 136.11, "taker_buy_quote": 53.35512}, {"ts": 1767820020000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 3.1, "quote_volume": 1.2152, "trades": 1, "taker_buy_volume": 3.1, "taker_buy_quote": 1.2152}, {"ts": 1767820080000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 67367.32, "quote_volume": 26407.98944, "trades": 80, "taker_buy_volume": 22068.02, "taker_buy_quote": 8650.66384}, {"ts": 1767820140000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 14120.35, "quote_volume": 5535.1772, "trades": 14, "taker_buy_volume": 14120.35, "taker_buy_quote": 5535.1772}, {"ts": 1767820200000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 12078.55, "quote_volume": 4734.7916, "trades": 21, "taker_buy_volume": 7.65, "taker_buy_quote": 2.9988}, {"ts": 1767820260000, "open": 0.392, "high": 0.393, "low": 0.391, "close": 0.393, "volume": 70653.23, "quote_volume": 27695.92252, "trades": 29, "taker_buy_volume": 70482.26, "taker_buy_quote": 27629.07325}, {"ts": 1767820320000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 64781.49, "quote_volume": 25459.12557, "trades": 25, "taker_buy_volume": 64781.49, "taker_buy_quote": 25459.12557}, {"ts": 1767820380000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 250.0, "quote_volume": 98.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820440000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767820500000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 41711.69, "quote_volume": 16350.8551, "trades": 69, "taker_buy_volume": 2339.67, "taker_buy_quote": 917.15064}, {"ts": 1767820560000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 25.62, "quote_volume": 10.04304, "trades": 1, "taker_buy_volume": 25.62, "taker_buy_quote": 10.04304}, {"ts": 1767820620000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 13085.0, "quote_volume": 5129.32341, "trades": 19, "taker_buy_volume": 13085.0, "taker_buy_quote": 5129.32341}, {"ts": 1767820680000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 1081.42, "quote_volume": 424.93445, "trades": 5, "taker_buy_volume": 1017.81, "taker_buy_quote": 399.99933}, {"ts": 1767820740000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 756.19, "quote_volume": 297.18267, "trades": 1, "taker_buy_volume": 756.19, "taker_buy_quote": 297.18267}, {"ts": 1767820800000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 50847.63, "quote_volume": 19932.77096, "trades": 72, "taker_buy_volume": 16606.18, "taker_buy_quote": 6510.12256}, {"ts": 1767820860000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 3576.53, "quote_volume": 1401.99976, "trades": 4, "taker_buy_volume": 3576.53, "taker_buy_quote": 1401.99976}, {"ts": 1767820920000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 1846.28, "quote_volume": 723.74176, "trades": 3, "taker_buy_volume": 1846.28, "taker_buy_quote": 723.74176}, {"ts": 1767820980000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 7.65, "quote_volume": 2.9988, "trades": 1, "taker_buy_volume": 7.65, "taker_buy_quote": 2.9988}, {"ts": 1767821040000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 2317.16, "quote_volume": 906.05703, "trades": 14, "taker_buy_volume": 47.47, "taker_buy_quote": 18.60824}, {"ts": 1767821100000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 1367.1, "quote_volume": 535.9032, "trades": 4, "taker_buy_volume": 1367.1, "taker_buy_quote": 535.9032}, {"ts": 1767821160000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 510.2, "quote_volume": 199.9984, "trades": 1, "taker_buy_volume": 510.2, "taker_buy_quote": 199.9984}, {"ts": 1767821220000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 88924.6, "quote_volume": 34855.89185, "trades": 47, "taker_buy_volume": 35236.3, "taker_buy_quote": 13812.6296}, {"ts": 1767821280000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 10937.95, "quote_volume": 4287.62846, "trades": 19, "taker_buy_volume": 10890.01, "taker_buy_quote": 4268.88392}, {"ts": 1767821340000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 6260.14, "quote_volume": 2453.97488, "trades": 4, "taker_buy_volume": 6260.14, "taker_buy_quote": 2453.97488}, {"ts": 1767821400000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 173.48, "quote_volume": 68.00416, "trades": 3, "taker_buy_volume": 173.48, "taker_buy_quote": 68.00416}, {"ts": 1767821460000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 187.56, "quote_volume": 73.52352, "trades": 10, "taker_buy_volume": 187.56, "taker_buy_quote": 73.52352}, {"ts": 1767821520000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 100.0, "quote_volume": 39.2, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 39.2}, {"ts": 1767821580000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 166.29, "quote_volume": 65.05781, "trades": 2, "taker_buy_volume": 38.42, "taker_buy_quote": 15.06064}, {"ts": 1767821640000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821700000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 6.0, "quote_volume": 2.346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767821760000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 20788.38, "quote_volume": 8128.25658, "trades": 76, "taker_buy_volume": 1229.2, "taker_buy_quote": 480.6172}, {"ts": 1767821820000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 6282.28, "quote_volume": 2456.37148, "trades": 16, "taker_buy_volume": 3286.75, "taker_buy_quote": 1285.11925}, {"ts": 1767821880000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 917.35, "quote_volume": 358.75148, "trades": 8, "taker_buy_volume": 67.63, "taker_buy_quote": 26.51096}, {"ts": 1767821940000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 311.98, "quote_volume": 122.29616, "trades": 2, "taker_buy_volume": 311.98, "taker_buy_quote": 122.29616}, {"ts": 1767822000000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 25.51, "quote_volume": 9.99992, "trades": 1, "taker_buy_volume": 25.51, "taker_buy_quote": 9.99992}, {"ts": 1767822060000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 287.69, "quote_volume": 112.77448, "trades": 2, "taker_buy_volume": 287.69, "taker_buy_quote": 112.77448}, {"ts": 1767822120000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 12.88, "quote_volume": 5.04896, "trades": 1, "taker_buy_volume": 12.88, "taker_buy_quote": 5.04896}, {"ts": 1767822180000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 9.65, "quote_volume": 3.7828, "trades": 1, "taker_buy_volume": 9.65, "taker_buy_quote": 3.7828}, {"ts": 1767822240000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 8732.92, "quote_volume": 3417.2657, "trades": 5, "taker_buy_volume": 2693.98, "taker_buy_quote": 1056.04016}, {"ts": 1767822300000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822360000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 15692.38, "quote_volume": 6135.72058, "trades": 42, "taker_buy_volume": 12384.68, "taker_buy_quote": 4842.40988}, {"ts": 1767822420000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 7948.38, "quote_volume": 3101.14203, "trades": 15, "taker_buy_volume": 142.8, "taker_buy_quote": 55.8348}, {"ts": 1767822480000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 30773.96, "quote_volume": 12032.85763, "trades": 49, "taker_buy_volume": 18101.72, "taker_buy_quote": 7078.01179}, {"ts": 1767822540000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 60912.03, "quote_volume": 23816.6295, "trades": 39, "taker_buy_volume": 14294.44, "taker_buy_quote": 5589.15181}, {"ts": 1767822600000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 11734.07, "quote_volume": 4587.63676, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822660000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 611.0, "quote_volume": 238.901, "trades": 1, "taker_buy_volume": 611.0, "taker_buy_quote": 238.901}, {"ts": 1767822720000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 50.37, "quote_volume": 19.69467, "trades": 1, "taker_buy_volume": 50.37, "taker_buy_quote": 19.69467}, {"ts": 1767822780000, "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 1226.07, "quote_volume": 479.31508, "trades": 2, "taker_buy_volume": 1147.78, "taker_buy_quote": 448.78198}, {"ts": 1767822840000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 2709.47, "quote_volume": 1059.40277, "trades": 1, "taker_buy_volume": 2709.47, "taker_buy_quote": 1059.40277}, {"ts": 1767822900000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767822960000, "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 727.7, "quote_volume": 284.40283, "trades": 2, "taker_buy_volume": 599.83, "taker_buy_quote": 234.53353}, {"ts": 1767823020000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 80558.19, "quote_volume": 31417.6941, "trades": 66, "taker_buy_volume": 51511.66, "taker_buy_quote": 20089.5474}, {"ts": 1767823080000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 166044.1, "quote_volume": 64757.189, "trades": 89, "taker_buy_volume": 64279.62, "taker_buy_quote": 25069.0518}, {"ts": 1767823140000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 54327.77, "quote_volume": 21187.8303, "trades": 15, "taker_buy_volume": 54327.77, "taker_buy_quote": 21187.8303}, {"ts": 1767823200000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 46082.35, "quote_volume": 17972.1165, "trades": 84, "taker_buy_volume": 10047.68, "taker_buy_quote": 3918.5952}, {"ts": 1767823260000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823320000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 53235.83, "quote_volume": 20708.94351, "trades": 60, "taker_buy_volume": 9382.59, "taker_buy_quote": 3650.03315}, {"ts": 1767823380000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 28758.88, "quote_volume": 11187.20432, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823440000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 75494.85, "quote_volume": 29366.83626, "trades": 122, "taker_buy_volume": 39000.76, "taker_buy_quote": 15171.29564}, {"ts": 1767823500000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 2791.06, "quote_volume": 1085.52307, "trades": 12, "taker_buy_volume": 713.88, "taker_buy_quote": 277.69932}, {"ts": 1767823560000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 630.37, "quote_volume": 245.23105, "trades": 5, "taker_buy_volume": 17.12, "taker_buy_quote": 6.6768}, {"ts": 1767823620000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 231.41, "quote_volume": 90.05905, "trades": 3, "taker_buy_volume": 40.56, "taker_buy_quote": 15.8184}, {"ts": 1767823680000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 192.9, "quote_volume": 75.05953, "trades": 2, "taker_buy_volume": 21.43, "taker_buy_quote": 8.3577}, {"ts": 1767823740000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 1027.63, "quote_volume": 400.7757, "trades": 1, "taker_buy_volume": 1027.63, "taker_buy_quote": 400.7757}, {"ts": 1767823800000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 437.82, "quote_volume": 170.34367, "trades": 3, "taker_buy_volume": 31.69, "taker_buy_quote": 12.3591}, {"ts": 1767823860000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 1621.67, "quote_volume": 630.82963, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767823920000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 225.8, "quote_volume": 88.062, "trades": 2, "taker_buy_volume": 225.8, "taker_buy_quote": 88.062}, {"ts": 1767823980000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 20054.91, "quote_volume": 7801.57045, "trades": 20, "taker_buy_volume": 210.46, "taker_buy_quote": 82.0794}, {"ts": 1767824040000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 15687.77, "quote_volume": 6102.31904, "trades": 23, "taker_buy_volume": 974.54, "taker_buy_quote": 379.09606}, {"ts": 1767824100000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 18312.26, "quote_volume": 7123.46914, "trades": 15, "taker_buy_volume": 18157.16, "taker_buy_quote": 7063.13524}, {"ts": 1767824160000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 742.64, "quote_volume": 288.88696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824220000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 28453.07, "quote_volume": 11068.24423, "trades": 41, "taker_buy_volume": 778.11, "taker_buy_quote": 302.68479}, {"ts": 1767824280000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 3860.62, "quote_volume": 1500.68781, "trades": 7, "taker_buy_volume": 2767.25, "taker_buy_quote": 1076.46025}, {"ts": 1767824340000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 42811.8, "quote_volume": 16653.7902, "trades": 13, "taker_buy_volume": 42642.07, "taker_buy_quote": 16587.76523}, {"ts": 1767824400000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 5420.36, "quote_volume": 2113.9404, "trades": 1, "taker_buy_volume": 5420.36, "taker_buy_quote": 2113.9404}, {"ts": 1767824460000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 6968.41, "quote_volume": 2710.76084, "trades": 6, "taker_buy_volume": 49.35, "taker_buy_quote": 19.2465}, {"ts": 1767824520000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 397.19, "quote_volume": 154.51006, "trades": 3, "taker_buy_volume": 3.15, "taker_buy_quote": 1.2285}, {"ts": 1767824580000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 659.56, "quote_volume": 257.06884, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 195.0}, {"ts": 1767824640000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 177.72, "quote_volume": 69.13308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824700000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 474.56, "quote_volume": 184.73204, "trades": 3, "taker_buy_volume": 128.2, "taker_buy_quote": 49.998}, {"ts": 1767824760000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 183.34, "quote_volume": 71.33175, "trades": 2, "taker_buy_volume": 12.49, "taker_buy_quote": 4.8711}, {"ts": 1767824820000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 5581.94, "quote_volume": 2171.37466, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767824880000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 1189.63, "quote_volume": 463.42489, "trades": 3, "taker_buy_volume": 658.82, "taker_buy_quote": 256.9398}, {"ts": 1767824940000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 165.43, "quote_volume": 64.35227, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825000000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 371.08, "quote_volume": 144.35012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767825060000, "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 28411.31, "quote_volume": 11096.34753, "trades": 64, "taker_buy_volume": 28411.31, "taker_buy_quote": 11096.34753}, {"ts": 1767825120000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 10064.0, "quote_volume": 3935.01836, "trades": 26, "taker_buy_volume": 2358.4, "taker_buy_quote": 922.1344}, {"ts": 1767825180000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 25845.1, "quote_volume": 10105.4341, "trades": 48, "taker_buy_volume": 22449.97, "taker_buy_quote": 8777.93827}, {"ts": 1767825240000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 9271.88, "quote_volume": 3622.34284, "trades": 5, "taker_buy_volume": 6309.64, "taker_buy_quote": 2467.06924}, {"ts": 1767825300000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 84276.09, "quote_volume": 32867.61226, "trades": 72, "taker_buy_volume": 3511.22, "taker_buy_quote": 1369.3758}, {"ts": 1767825360000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 2800.73, "quote_volume": 1092.2847, "trades": 4, "taker_buy_volume": 2800.73, "taker_buy_quote": 1092.2847}, {"ts": 1767825420000, "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 5733.67, "quote_volume": 2236.14482, "trades": 21, "taker_buy_volume": 5733.67, "taker_buy_quote": 2236.14482}, {"ts": 1767825480000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 13828.25, "quote_volume": 5393.0175, "trades": 19, "taker_buy_volume": 17.65, "taker_buy_quote": 6.8835}, {"ts": 1767825540000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 13.07, "quote_volume": 5.0973, "trades": 1, "taker_buy_volume": 13.07, "taker_buy_quote": 5.0973}, {"ts": 1767825600000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 44064.85, "quote_volume": 17166.86767, "trades": 18, "taker_buy_volume": 25641.02, "taker_buy_quote": 9999.9978}, {"ts": 1767825660000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 2285.78, "quote_volume": 891.09593, "trades": 4, "taker_buy_volume": 1927.51, "taker_buy_quote": 751.7289}, {"ts": 1767825720000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 1260.92, "quote_volume": 490.51095, "trades": 7, "taker_buy_volume": 13.07, "taker_buy_quote": 5.0973}, {"ts": 1767825780000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 42854.19, "quote_volume": 16681.89734, "trades": 100, "taker_buy_volume": 11617.43, "taker_buy_quote": 4530.7977}, {"ts": 1767825840000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 1585.73, "quote_volume": 618.25803, "trades": 8, "taker_buy_volume": 1409.06, "taker_buy_quote": 549.5334}, {"ts": 1767825900000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 3051.14, "quote_volume": 1189.02947, "trades": 16, "taker_buy_volume": 2136.01, "taker_buy_quote": 833.0439}, {"ts": 1767825960000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 14933.21, "quote_volume": 5809.01869, "trades": 44, "taker_buy_volume": 7018.95, "taker_buy_quote": 2730.37155}, {"ts": 1767826020000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 72.73, "quote_volume": 28.21924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826080000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 5930.2, "quote_volume": 2306.79128, "trades": 11, "taker_buy_volume": 5873.68, "taker_buy_quote": 2284.86152}, {"ts": 1767826140000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 10.44, "quote_volume": 4.06116, "trades": 2, "taker_buy_volume": 10.44, "taker_buy_quote": 4.06116}, {"ts": 1767826200000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 20342.53, "quote_volume": 7892.85512, "trades": 83, "taker_buy_volume": 526.52, "taker_buy_quote": 204.28976}, {"ts": 1767826260000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 29592.19, "quote_volume": 11452.17753, "trades": 175, "taker_buy_volume": 16620.61, "taker_buy_quote": 6432.17607}, {"ts": 1767826320000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 20101.37, "quote_volume": 7779.23019, "trades": 25, "taker_buy_volume": 19197.44, "taker_buy_quote": 7429.40928}, {"ts": 1767826380000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 375.96, "quote_volume": 145.74837, "trades": 3, "taker_buy_volume": 251.85, "taker_buy_quote": 97.7178}, {"ts": 1767826440000, "open": 0.387, "high": 0.389, "low": 0.387, "close": 0.388, "volume": 45907.99, "quote_volume": 17812.47476, "trades": 42, "taker_buy_volume": 45167.6, "taker_buy_quote": 17525.24183}, {"ts": 1767826500000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 113.49, "quote_volume": 44.03412, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826560000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 35248.28, "quote_volume": 13676.33264, "trades": 60, "taker_buy_volume": 5033.32, "taker_buy_quote": 1952.92816}, {"ts": 1767826620000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 908.14, "quote_volume": 352.49961, "trades": 14, "taker_buy_volume": 141.29, "taker_buy_quote": 54.96181}, {"ts": 1767826680000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 23533.78, "quote_volume": 9131.10664, "trades": 32, "taker_buy_volume": 7150.49, "taker_buy_quote": 2774.39012}, {"ts": 1767826740000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 2108.98, "quote_volume": 818.28424, "trades": 4, "taker_buy_volume": 2108.98, "taker_buy_quote": 818.28424}, {"ts": 1767826800000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 3447.29, "quote_volume": 1334.10123, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826860000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 1424.45, "quote_volume": 551.36112, "trades": 18, "taker_buy_volume": 98.97, "taker_buy_quote": 38.40036}, {"ts": 1767826920000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 497.42, "quote_volume": 192.50154, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767826980000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 3403.27, "quote_volume": 1317.82363, "trades": 23, "taker_buy_volume": 758.14, "taker_buy_quote": 294.15832}, {"ts": 1767827040000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 3.27, "quote_volume": 1.26549, "trades": 1, "taker_buy_volume": 3.27, "taker_buy_quote": 1.26549}, {"ts": 1767827100000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 1217.8, "quote_volume": 470.0708, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767827160000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 78726.86, "quote_volume": 30467.12374, "trades": 54, "taker_buy_volume": 67380.79, "taker_buy_quote": 26076.36573}, {"ts": 1767827220000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 89051.38, "quote_volume": 34453.15087, "trades": 120, "taker_buy_volume": 43916.89, "taker_buy_quote": 16995.83643}, {"ts": 1767827280000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 121809.43, "quote_volume": 47139.02691, "trades": 194, "taker_buy_volume": 117704.86, "taker_buy_quote": 45551.78082}, {"ts": 1767827340000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 430.36, "quote_volume": 166.93663, "trades": 3, "taker_buy_volume": 387.31, "taker_buy_quote": 150.27628}, {"ts": 1767827400000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 769.67, "quote_volume": 298.50819, "trades": 5, "taker_buy_volume": 645.9, "taker_buy_quote": 250.6092}, {"ts": 1767827460000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 27977.98, "quote_volume": 10855.45624, "trades": 116, "taker_buy_volume": 27948.03, "taker_buy_quote": 10843.83564}, {"ts": 1767827520000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 20774.04, "quote_volume": 8081.10156, "trades": 16, "taker_buy_volume": 20774.04, "taker_buy_quote": 8081.10156}, {"ts": 1767827580000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 3232.31, "quote_volume": 1257.34356, "trades": 4, "taker_buy_volume": 3207.28, "taker_buy_quote": 1247.63192}, {"ts": 1767827640000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 63340.68, "quote_volume": 24637.20334, "trades": 88, "taker_buy_volume": 43958.54, "taker_buy_quote": 17099.87206}, {"ts": 1767827700000, "open": 0.389, "high": 0.391, "low": 0.389, "close": 0.39, "volume": 88925.23, "quote_volume": 34680.77209, "trades": 105, "taker_buy_volume": 52940.14, "taker_buy_quote": 20647.67398}, {"ts": 1767827760000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 29799.0, "quote_volume": 11621.61, "trades": 29, "taker_buy_volume": 12468.26, "taker_buy_quote": 4862.6214}, {"ts": 1767827820000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 24879.97, "quote_volume": 9703.1883, "trades": 27, "taker_buy_volume": 2824.86, "taker_buy_quote": 1101.6954}, {"ts": 1767827880000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 1377.68, "quote_volume": 537.2952, "trades": 3, "taker_buy_volume": 1377.68, "taker_buy_quote": 537.2952}, {"ts": 1767827940000, "open": 0.389, "high": 0.391, "low": 0.389, "close": 0.391, "volume": 45871.72, "quote_volume": 17894.26253, "trades": 97, "taker_buy_volume": 39758.84, "taker_buy_quote": 15510.24234}, {"ts": 1767828000000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 29709.82, "quote_volume": 11585.34829, "trades": 35, "taker_buy_volume": 381.38, "taker_buy_quote": 148.7382}, {"ts": 1767828060000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 1971.28, "quote_volume": 768.53498, "trades": 4, "taker_buy_volume": 1707.06, "taker_buy_quote": 665.7534}, {"ts": 1767828120000, "open": 0.389, "high": 0.39, "low": 0.388, "close": 0.389, "volume": 85553.57, "quote_volume": 33288.54752, "trades": 104, "taker_buy_volume": 18331.84, "taker_buy_quote": 7139.67307}, {"ts": 1767828180000, "open": 0.39, "high": 0.397, "low": 0.39, "close": 0.39, "volume": 1232480.76, "quote_volume": 484127.62982, "trades": 1466, "taker_buy_volume": 687383.83, "taker_buy_quote": 269785.04614}, {"ts": 1767828240000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 71451.13, "quote_volume": 27937.99234, "trades": 57, "taker_buy_volume": 64142.2, "taker_buy_quote": 25080.20071}, {"ts": 1767828300000, "open": 0.392, "high": 0.392, "low": 0.39, "close": 0.391, "volume": 56677.85, "quote_volume": 22161.26212, "trades": 69, "taker_buy_volume": 9912.98, "taker_buy_quote": 3876.23538}, {"ts": 1767828360000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767828420000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 5988.5, "quote_volume": 2341.5035, "trades": 3, "taker_buy_volume": 5988.5, "taker_buy_quote": 2341.5035}, {"ts": 1767828480000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 40447.0, "quote_volume": 15814.777, "trades": 40, "taker_buy_volume": 18966.11, "taker_buy_quote": 7415.74901}, {"ts": 1767828540000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 766.88, "quote_volume": 299.85008, "trades": 8, "taker_buy_volume": 766.88, "taker_buy_quote": 299.85008}, {"ts": 1767828600000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 36790.2, "quote_volume": 14387.51922, "trades": 56, "taker_buy_volume": 36165.17, "taker_buy_quote": 14143.13249}, {"ts": 1767828660000, "open": 0.391, "high": 0.392, "low": 0.39, "close": 0.391, "volume": 84940.94, "quote_volume": 33215.897, "trades": 130, "taker_buy_volume": 36518.27, "taker_buy_quote": 14282.64843}, {"ts": 1767828720000, "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 405.87, "quote_volume": 158.53819, "trades": 4, "taker_buy_volume": 248.89, "taker_buy_quote": 97.31599}, {"ts": 1767828780000, "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 1943.61, "quote_volume": 759.89281, "trades": 5, "taker_buy_volume": 1884.91, "taker_buy_quote": 736.99981}, {"ts": 1767828840000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 158898.39, "quote_volume": 61970.36698, "trades": 157, "taker_buy_volume": 90760.34, "taker_buy_quote": 35396.5326}, {"ts": 1767828900000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 16214.57, "quote_volume": 6307.49333, "trades": 72, "taker_buy_volume": 921.53, "taker_buy_quote": 358.50077}, {"ts": 1767828960000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 19.26, "quote_volume": 7.49214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829020000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 19.26, "quote_volume": 7.49214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829080000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 205.69, "quote_volume": 80.01644, "trades": 3, "taker_buy_volume": 3.03, "taker_buy_quote": 1.1817}, {"ts": 1767829140000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 1178.22, "quote_volume": 458.48654, "trades": 9, "taker_buy_volume": 158.96, "taker_buy_quote": 61.9944}, {"ts": 1767829200000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 19.26, "quote_volume": 7.49214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829260000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 23.82, "quote_volume": 9.27054, "trades": 2, "taker_buy_volume": 4.56, "taker_buy_quote": 1.7784}, {"ts": 1767829320000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 19.26, "quote_volume": 7.49214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829380000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 1357.57, "quote_volume": 528.99231, "trades": 8, "taker_buy_volume": 897.58, "taker_buy_quote": 350.0562}, {"ts": 1767829440000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 12536.01, "quote_volume": 4876.55606, "trades": 27, "taker_buy_volume": 48.17, "taker_buy_quote": 18.7863}, {"ts": 1767829500000, "open": 0.39, "high": 0.39, "low": 0.388, "close": 0.389, "volume": 63072.79, "quote_volume": 24568.25854, "trades": 63, "taker_buy_volume": 57444.67, "taker_buy_quote": 22378.93912}, {"ts": 1767829560000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 84.26, "quote_volume": 32.77714, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829620000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 3778.85, "quote_volume": 1469.97265, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829680000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 238.51, "quote_volume": 92.82264, "trades": 4, "taker_buy_volume": 42.25, "taker_buy_quote": 16.4775}, {"ts": 1767829740000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 275.67, "quote_volume": 107.49204, "trades": 2, "taker_buy_volume": 256.41, "taker_buy_quote": 99.9999}, {"ts": 1767829800000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 19.26, "quote_volume": 7.49214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767829860000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 18352.98, "quote_volume": 7139.30922, "trades": 43, "taker_buy_volume": 6030.94, "taker_buy_quote": 2346.03566}, {"ts": 1767829920000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 1799.66, "quote_volume": 700.43638, "trades": 4, "taker_buy_volume": 368.64, "taker_buy_quote": 143.7696}, {"ts": 1767829980000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 424.91, "quote_volume": 165.28999, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767830040000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 6206.86, "quote_volume": 2414.47558, "trades": 3, "taker_buy_volume": 7.04, "taker_buy_quote": 2.7456}, {"ts": 1767830100000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 84017.82, "quote_volume": 32766.9498, "trades": 94, "taker_buy_volume": 64391.87, "taker_buy_quote": 25112.8293}, {"ts": 1767830160000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 54405.29, "quote_volume": 21211.365, "trades": 66, "taker_buy_volume": 16734.5, "taker_buy_quote": 6526.455}, {"ts": 1767830220000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 66.42, "quote_volume": 25.9038, "trades": 2, "taker_buy_volume": 66.42, "taker_buy_quote": 25.9038}, {"ts": 1767830280000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 126.21, "quote_volume": 49.18391, "trades": 3, "taker_buy_volume": 88.22, "taker_buy_quote": 34.4058}, {"ts": 1767830340000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 31513.87, "quote_volume": 12290.4093, "trades": 37, "taker_buy_volume": 21135.19, "taker_buy_quote": 8242.7241}, {"ts": 1767830400000, "open": 0.39, "high": 0.39, "low": 0.388, "close": 0.388, "volume": 91990.63, "quote_volume": 35785.73641, "trades": 88, "taker_buy_volume": 36832.93, "taker_buy_quote": 14329.41049}, {"ts": 1767830460000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 62484.12, "quote_volume": 24306.34132, "trades": 130, "taker_buy_volume": 59436.1, "taker_buy_quote": 23120.66154}, {"ts": 1767830520000, "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 86082.78, "quote_volume": 33572.35156, "trades": 92, "taker_buy_volume": 60689.0, "taker_buy_quote": 23668.77736}, {"ts": 1767830580000, "open": 0.39, "high": 0.391, "low": 0.389, "close": 0.39, "volume": 31642.91, "quote_volume": 12341.12925, "trades": 85, "taker_buy_volume": 7447.11, "taker_buy_quote": 2905.14213}, {"ts": 1767830640000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 67437.2, "quote_volume": 26300.508, "trades": 68, "taker_buy_volume": 30958.82, "taker_buy_quote": 12073.9398}, {"ts": 1767830700000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767830760000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 1142.99, "quote_volume": 446.7558, "trades": 4, "taker_buy_volume": 989.7, "taker_buy_quote": 386.9727}, {"ts": 1767830820000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767830880000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767830940000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 213.26, "quote_volume": 83.1714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831000000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 486.62, "quote_volume": 190.26842, "trades": 1, "taker_buy_volume": 486.62, "taker_buy_quote": 190.26842}, {"ts": 1767831060000, "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 1577.64, "quote_volume": 616.29792, "trades": 6, "taker_buy_volume": 1018.32, "taker_buy_quote": 398.16312}, {"ts": 1767831120000, "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 121818.76, "quote_volume": 47510.69858, "trades": 79, "taker_buy_volume": 30827.2, "taker_buy_quote": 12023.99018}, {"ts": 1767831180000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 245.26, "quote_volume": 95.6514, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831240000, "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 394.82, "quote_volume": 154.07371, "trades": 4, "taker_buy_volume": 93.91, "taker_buy_quote": 36.71881}, {"ts": 1767831300000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 21203.83, "quote_volume": 8269.4937, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831360000, "open": 0.389, "high": 0.391, "low": 0.389, "close": 0.39, "volume": 66449.02, "quote_volume": 25916.2314, "trades": 64, "taker_buy_volume": 56422.18, "taker_buy_quote": 22007.34493}, {"ts": 1767831420000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 24654.34, "quote_volume": 9642.49102, "trades": 37, "taker_buy_volume": 19542.35, "taker_buy_quote": 7643.70293}, {"ts": 1767831480000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 43666.93, "quote_volume": 17073.86407, "trades": 68, "taker_buy_volume": 27981.79, "taker_buy_quote": 10940.97433}, {"ts": 1767831540000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 160764.86, "quote_volume": 62747.6168, "trades": 262, "taker_buy_volume": 88268.65, "taker_buy_quote": 34447.04799}, {"ts": 1767831600000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 9034.41, "quote_volume": 3523.4199, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831660000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 2092.69, "quote_volume": 814.05641, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767831720000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 62632.62, "quote_volume": 24364.08918, "trades": 77, "taker_buy_volume": 28516.53, "taker_buy_quote": 11092.93017}, {"ts": 1767831780000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 41240.96, "quote_volume": 16042.98918, "trades": 57, "taker_buy_volume": 28545.83, "taker_buy_quote": 11104.58361}, {"ts": 1767831840000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 195.21, "quote_volume": 76.1319, "trades": 2, "taker_buy_volume": 195.21, "taker_buy_quote": 76.1319}, {"ts": 1767831900000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 76727.07, "quote_volume": 29923.5573, "trades": 116, "taker_buy_volume": 55663.65, "taker_buy_quote": 21708.8235}, {"ts": 1767831960000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 538.49, "quote_volume": 209.88226, "trades": 3, "taker_buy_volume": 409.65, "taker_buy_quote": 159.7635}, {"ts": 1767832020000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 1336.48, "quote_volume": 521.2272, "trades": 6, "taker_buy_volume": 1336.48, "taker_buy_quote": 521.2272}, {"ts": 1767832080000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 342.07, "quote_volume": 133.4073, "trades": 9, "taker_buy_volume": 342.07, "taker_buy_quote": 133.4073}, {"ts": 1767832140000, "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 27810.23, "quote_volume": 10846.11909, "trades": 22, "taker_buy_volume": 27810.23, "taker_buy_quote": 10846.11909}, {"ts": 1767832200000, "open": 0.391, "high": 0.392, "low": 0.39, "close": 0.39, "volume": 59713.27, "quote_volume": 23345.26621, "trades": 70, "taker_buy_volume": 33966.85, "taker_buy_quote": 13281.10244}, {"ts": 1767832260000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 1212.75, "quote_volume": 474.18525, "trades": 4, "taker_buy_volume": 1212.75, "taker_buy_quote": 474.18525}, {"ts": 1767832320000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 268.57, "quote_volume": 105.01087, "trades": 1, "taker_buy_volume": 268.57, "taker_buy_quote": 105.01087}, {"ts": 1767832380000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 187.65, "quote_volume": 73.37115, "trades": 2, "taker_buy_volume": 187.65, "taker_buy_quote": 73.37115}, {"ts": 1767832440000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 5644.93, "quote_volume": 2207.16763, "trades": 4, "taker_buy_volume": 5644.93, "taker_buy_quote": 2207.16763}, {"ts": 1767832500000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 78421.57, "quote_volume": 30662.83387, "trades": 104, "taker_buy_volume": 40162.53, "taker_buy_quote": 15703.54923}, {"ts": 1767832560000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 53179.21, "quote_volume": 20790.4135, "trades": 62, "taker_buy_volume": 20271.26, "taker_buy_quote": 7926.06266}, {"ts": 1767832620000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 17487.0, "quote_volume": 6837.95683, "trades": 23, "taker_buy_volume": 17433.52, "taker_buy_quote": 6817.04615}, {"ts": 1767832680000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 25.74, "quote_volume": 10.06434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767832740000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767832800000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 230.55, "quote_volume": 90.3756, "trades": 3, "taker_buy_volume": 230.55, "taker_buy_quote": 90.3756}, {"ts": 1767832860000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 28320.76, "quote_volume": 11101.73792, "trades": 61, "taker_buy_volume": 3798.91, "taker_buy_quote": 1489.17272}, {"ts": 1767832920000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 2740.78, "quote_volume": 1074.38576, "trades": 4, "taker_buy_volume": 2740.78, "taker_buy_quote": 1074.38576}, {"ts": 1767832980000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 2767.29, "quote_volume": 1084.77768, "trades": 4, "taker_buy_volume": 2767.29, "taker_buy_quote": 1084.77768}, {"ts": 1767833040000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 78.78, "quote_volume": 30.88176, "trades": 2, "taker_buy_volume": 78.78, "taker_buy_quote": 30.88176}, {"ts": 1767833100000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 9316.16, "quote_volume": 3654.60835, "trades": 31, "taker_buy_volume": 9316.16, "taker_buy_quote": 3654.60835}, {"ts": 1767833160000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 9803.71, "quote_volume": 3852.85803, "trades": 34, "taker_buy_volume": 9803.71, "taker_buy_quote": 3852.85803}, {"ts": 1767833220000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 18705.3, "quote_volume": 7351.1829, "trades": 13, "taker_buy_volume": 18705.3, "taker_buy_quote": 7351.1829}, {"ts": 1767833280000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 49697.48, "quote_volume": 19482.76076, "trades": 75, "taker_buy_volume": 2612.08, "taker_buy_quote": 1025.28396}, {"ts": 1767833340000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 15022.88, "quote_volume": 5888.9445, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833400000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 87.23, "quote_volume": 34.15057, "trades": 2, "taker_buy_volume": 43.64, "taker_buy_quote": 17.10688}, {"ts": 1767833460000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 96086.33, "quote_volume": 37569.70383, "trades": 69, "taker_buy_volume": 13483.88, "taker_buy_quote": 5272.19708}, {"ts": 1767833520000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 5579.62, "quote_volume": 2182.82118, "trades": 6, "taker_buy_volume": 1189.76, "taker_buy_quote": 466.38592}, {"ts": 1767833580000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 32760.2, "quote_volume": 12842.2134, "trades": 36, "taker_buy_volume": 29418.94, "taker_buy_quote": 11532.43948}, {"ts": 1767833640000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 207.93, "quote_volume": 81.55927, "trades": 4, "taker_buy_volume": 50.71, "taker_buy_quote": 19.92903}, {"ts": 1767833700000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 675.93, "quote_volume": 265.13548, "trades": 9, "taker_buy_volume": 170.92, "taker_buy_quote": 67.17156}, {"ts": 1767833760000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 16042.88, "quote_volume": 6289.60473, "trades": 13, "taker_buy_volume": 795.77, "taker_buy_quote": 312.73761}, {"ts": 1767833820000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 183.53, "quote_volume": 71.94376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767833880000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 1813.55, "quote_volume": 712.50243, "trades": 3, "taker_buy_volume": 1590.83, "taker_buy_quote": 625.19619}, {"ts": 1767833940000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 1016.65, "quote_volume": 398.5298, "trades": 4, "taker_buy_volume": 3.0, "taker_buy_quote": 1.179}, {"ts": 1767834000000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 303.21, "quote_volume": 118.85832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834060000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 38911.32, "quote_volume": 15296.6511, "trades": 40, "taker_buy_volume": 38911.32, "taker_buy_quote": 15296.6511}, {"ts": 1767834120000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 13109.04, "quote_volume": 5162.3732, "trades": 15, "taker_buy_volume": 10520.48, "taker_buy_quote": 4145.06912}, {"ts": 1767834180000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 70011.54, "quote_volume": 27582.97301, "trades": 102, "taker_buy_volume": 68437.79, "taker_buy_quote": 26964.48926}, {"ts": 1767834240000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 40908.58, "quote_volume": 16116.94939, "trades": 36, "taker_buy_volume": 14606.83, "taker_buy_quote": 5755.09102}, {"ts": 1767834300000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 30617.02, "quote_volume": 12063.10588, "trades": 59, "taker_buy_volume": 19381.38, "taker_buy_quote": 7636.26372}, {"ts": 1767834360000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 34183.9, "quote_volume": 13468.4566, "trades": 41, "taker_buy_volume": 7087.98, "taker_buy_quote": 2792.66412}, {"ts": 1767834420000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 32589.58, "quote_volume": 12847.89515, "trades": 43, "taker_buy_volume": 22853.92, "taker_buy_quote": 9012.04511}, {"ts": 1767834480000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 29363.25, "quote_volume": 11568.67663, "trades": 23, "taker_buy_volume": 28919.38, "taker_buy_quote": 11394.23572}, {"ts": 1767834540000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767834600000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 788.66, "quote_volume": 310.32145, "trades": 7, "taker_buy_volume": 378.07, "taker_buy_quote": 148.95958}, {"ts": 1767834660000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 37760.74, "quote_volume": 14877.48794, "trades": 73, "taker_buy_volume": 11766.14, "taker_buy_quote": 4635.85916}, {"ts": 1767834720000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 623.15, "quote_volume": 245.40569, "trades": 2, "taker_buy_volume": 507.74, "taker_buy_quote": 200.04956}, {"ts": 1767834780000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 1206.36, "quote_volume": 474.81352, "trades": 5, "taker_buy_volume": 714.04, "taker_buy_quote": 281.33176}, {"ts": 1767834840000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 1007.63, "quote_volume": 396.129, "trades": 8, "taker_buy_volume": 130.41, "taker_buy_quote": 51.38154}, {"ts": 1767834900000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 64187.64, "quote_volume": 25237.13105, "trades": 65, "taker_buy_volume": 18115.04, "taker_buy_quote": 7130.59925}, {"ts": 1767834960000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 29674.93, "quote_volume": 11650.18353, "trades": 67, "taker_buy_volume": 7424.63, "taker_buy_quote": 2911.22164}, {"ts": 1767835020000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 13423.4, "quote_volume": 5261.74747, "trades": 29, "taker_buy_volume": 21.65, "taker_buy_quote": 8.4868}, {"ts": 1767835080000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 33009.15, "quote_volume": 12939.43452, "trades": 40, "taker_buy_volume": 20179.37, "taker_buy_quote": 7910.31304}, {"ts": 1767835140000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835200000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 1987.55, "quote_volume": 777.13205, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835260000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 24.68, "quote_volume": 9.67456, "trades": 1, "taker_buy_volume": 24.68, "taker_buy_quote": 9.67456}, {"ts": 1767835320000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 383.06, "quote_volume": 149.77646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835380000, "open": 0.391, "high": 0.393, "low": 0.391, "close": 0.392, "volume": 16306.17, "quote_volume": 6392.00814, "trades": 25, "taker_buy_volume": 15165.18, "taker_buy_quote": 5944.93396}, {"ts": 1767835440000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 3768.89, "quote_volume": 1480.58906, "trades": 9, "taker_buy_volume": 3184.18, "taker_buy_quote": 1251.38274}, {"ts": 1767835500000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 3.36, "quote_volume": 1.32048, "trades": 2, "taker_buy_volume": 3.36, "taker_buy_quote": 1.32048}, {"ts": 1767835560000, "open": 0.392, "high": 0.394, "low": 0.392, "close": 0.394, "volume": 6397.79, "quote_volume": 2513.12495, "trades": 23, "taker_buy_volume": 5141.27, "taker_buy_quote": 2020.56911}, {"ts": 1767835620000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 12464.55, "quote_volume": 4911.02708, "trades": 56, "taker_buy_volume": 5890.11, "taker_buy_quote": 2320.70334}, {"ts": 1767835680000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 871.07, "quote_volume": 343.05438, "trades": 4, "taker_buy_volume": 723.87, "taker_buy_quote": 285.20478}, {"ts": 1767835740000, "open": 0.393, "high": 0.395, "low": 0.393, "close": 0.394, "volume": 18506.6, "quote_volume": 7289.22719, "trades": 29, "taker_buy_volume": 14813.19, "taker_buy_quote": 5836.85757}, {"ts": 1767835800000, "open": 0.394, "high": 0.395, "low": 0.393, "close": 0.394, "volume": 98233.9, "quote_volume": 38705.931, "trades": 128, "taker_buy_volume": 53411.67, "taker_buy_quote": 21046.37658}, {"ts": 1767835860000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 245.72, "quote_volume": 96.56796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767835920000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 14354.52, "quote_volume": 5655.68088, "trades": 20, "taker_buy_volume": 14354.52, "taker_buy_quote": 5655.68088}, {"ts": 1767835980000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 19197.1, "quote_volume": 7563.6574, "trades": 31, "taker_buy_volume": 1662.45, "taker_buy_quote": 655.0053}, {"ts": 1767836040000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 189.99, "quote_volume": 74.66607, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836100000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 3861.3, "quote_volume": 1521.3522, "trades": 5, "taker_buy_volume": 3861.3, "taker_buy_quote": 1521.3522}, {"ts": 1767836160000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836220000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 1000.0, "quote_volume": 394.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 394.0}, {"ts": 1767836280000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 4141.11, "quote_volume": 1629.08949, "trades": 9, "taker_buy_volume": 1633.26, "taker_buy_quote": 643.50444}, {"ts": 1767836340000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 1407.51, "quote_volume": 554.55894, "trades": 2, "taker_buy_volume": 1407.51, "taker_buy_quote": 554.55894}, {"ts": 1767836400000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 2674.19, "quote_volume": 1050.9599, "trades": 2, "taker_buy_volume": 3.23, "taker_buy_quote": 1.27262}, {"ts": 1767836460000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 33609.07, "quote_volume": 13241.97358, "trades": 54, "taker_buy_volume": 15157.35, "taker_buy_quote": 5971.9959}, {"ts": 1767836520000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 23787.43, "quote_volume": 9372.24742, "trades": 19, "taker_buy_volume": 211.35, "taker_buy_quote": 83.2719}, {"ts": 1767836580000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 211.35, "quote_volume": 83.2719, "trades": 1, "taker_buy_volume": 211.35, "taker_buy_quote": 83.2719}, {"ts": 1767836640000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 5.84, "quote_volume": 2.29512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767836700000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 43695.22, "quote_volume": 17153.93476, "trades": 43, "taker_buy_volume": 1941.48, "taker_buy_quote": 763.00164}, {"ts": 1767836760000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 487.58, "quote_volume": 191.23508, "trades": 3, "taker_buy_volume": 103.72, "taker_buy_quote": 40.76196}, {"ts": 1767836820000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 101.91, "quote_volume": 39.97419, "trades": 2, "taker_buy_volume": 25.47, "taker_buy_quote": 10.00971}, {"ts": 1767836880000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 402.77, "quote_volume": 158.28861, "trades": 2, "taker_buy_volume": 402.77, "taker_buy_quote": 158.28861}, {"ts": 1767836940000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837000000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837060000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837120000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 75.45, "quote_volume": 29.65185, "trades": 1, "taker_buy_volume": 75.45, "taker_buy_quote": 29.65185}, {"ts": 1767837180000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 47265.17, "quote_volume": 18575.21181, "trades": 92, "taker_buy_volume": 38638.11, "taker_buy_quote": 15184.77723}, {"ts": 1767837240000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 1180.07, "quote_volume": 463.76751, "trades": 2, "taker_buy_volume": 1180.07, "taker_buy_quote": 463.76751}, {"ts": 1767837300000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 35.67, "quote_volume": 13.98264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837360000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 18216.01, "quote_volume": 7158.89193, "trades": 56, "taker_buy_volume": 18216.01, "taker_buy_quote": 7158.89193}, {"ts": 1767837420000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 25932.15, "quote_volume": 10192.22835, "trades": 38, "taker_buy_volume": 22170.11, "taker_buy_quote": 8713.74663}, {"ts": 1767837480000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 490.54, "quote_volume": 193.11824, "trades": 4, "taker_buy_volume": 336.02, "taker_buy_quote": 132.39188}, {"ts": 1767837540000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767837600000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 21682.28, "quote_volume": 8519.82296, "trades": 35, "taker_buy_volume": 1436.14, "taker_buy_quote": 564.40302}, {"ts": 1767837660000, "open": 0.393, "high": 0.394, "low": 0.392, "close": 0.394, "volume": 98727.99, "quote_volume": 38818.48146, "trades": 106, "taker_buy_volume": 71058.46, "taker_buy_quote": 27944.36658}, {"ts": 1767837720000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 44309.99, "quote_volume": 17413.81238, "trades": 87, "taker_buy_volume": 11116.65, "taker_buy_quote": 4368.84345}, {"ts": 1767837780000, "open": 0.393, "high": 0.393, "low": 0.391, "close": 0.391, "volume": 23628.28, "quote_volume": 9263.84843, "trades": 40, "taker_buy_volume": 6148.27, "taker_buy_quote": 2416.27011}, {"ts": 1767837840000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 13936.96, "quote_volume": 5463.30365, "trades": 17, "taker_buy_volume": 13936.96, "taker_buy_quote": 5463.30365}, {"ts": 1767837900000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 30221.99, "quote_volume": 11877.22261, "trades": 22, "taker_buy_volume": 30202.53, "taker_buy_quote": 11869.59429}, {"ts": 1767837960000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838020000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 900.61, "quote_volume": 353.93973, "trades": 1, "taker_buy_volume": 900.61, "taker_buy_quote": 353.93973}, {"ts": 1767838080000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838140000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838200000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 12662.19, "quote_volume": 4963.58233, "trades": 42, "taker_buy_volume": 7292.11, "taker_buy_quote": 2858.51097}, {"ts": 1767838260000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 21114.56, "quote_volume": 8276.85642, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767838320000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 54558.69, "quote_volume": 21387.00648, "trades": 113, "taker_buy_volume": 39661.46, "taker_buy_quote": 15547.29232}, {"ts": 1767838380000, "open": 0.391, "high": 0.393, "low": 0.391, "close": 0.392, "volume": 4643.83, "quote_volume": 1819.81036, "trades": 25, "taker_buy_volume": 3526.68, "taker_buy_quote": 1382.59256}, {"ts": 1767838440000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 16781.7, "quote_volume": 6595.0554, "trades": 74, "taker_buy_volume": 13659.69, "taker_buy_quote": 5368.25817}, {"ts": 1767838500000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 237.16, "quote_volume": 93.17834, "trades": 2, "taker_buy_volume": 211.62, "taker_buy_quote": 83.16666}, {"ts": 1767838560000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 20439.33, "quote_volume": 8032.6644, "trades": 22, "taker_buy_volume": 19734.76, "taker_buy_quote": 7755.76839}, {"ts": 1767838620000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 477.04, "quote_volume": 187.92831, "trades": 6, "taker_buy_volume": 451.59, "taker_buy_quote": 177.92646}, {"ts": 1767838680000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 13080.38, "quote_volume": 5153.66972, "trades": 43, "taker_buy_volume": 5728.63, "taker_buy_quote": 2257.08022}, {"ts": 1767838740000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 28362.08, "quote_volume": 11162.21814, "trades": 74, "taker_buy_volume": 13332.63, "taker_buy_quote": 5253.05622}, {"ts": 1767838800000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 211.08, "quote_volume": 83.16552, "trades": 1, "taker_buy_volume": 211.08, "taker_buy_quote": 83.16552}, {"ts": 1767838860000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 325.04, "quote_volume": 128.06576, "trades": 2, "taker_buy_volume": 325.04, "taker_buy_quote": 128.06576}, {"ts": 1767838920000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 30515.2, "quote_volume": 12022.9888, "trades": 31, "taker_buy_volume": 30515.2, "taker_buy_quote": 12022.9888}, {"ts": 1767838980000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 30265.84, "quote_volume": 11894.48212, "trades": 67, "taker_buy_volume": 16713.9, "taker_buy_quote": 6568.5697}, {"ts": 1767839040000, "open": 0.394, "high": 0.394, "low": 0.392, "close": 0.392, "volume": 22005.93, "quote_volume": 8648.65723, "trades": 30, "taker_buy_volume": 528.04, "taker_buy_quote": 208.04776}, {"ts": 1767839100000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 1395.62, "quote_volume": 547.08304, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839160000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 36703.93, "quote_volume": 14424.64963, "trades": 78, "taker_buy_volume": 19768.16, "taker_buy_quote": 7768.89202}, {"ts": 1767839220000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 3.11, "quote_volume": 1.22534, "trades": 1, "taker_buy_volume": 3.11, "taker_buy_quote": 1.22534}, {"ts": 1767839280000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 2140.85, "quote_volume": 842.36013, "trades": 3, "taker_buy_volume": 1006.08, "taker_buy_quote": 396.39552}, {"ts": 1767839340000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 62783.69, "quote_volume": 24673.99017, "trades": 58, "taker_buy_volume": 20656.72, "taker_buy_quote": 8118.09096}, {"ts": 1767839400000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 12749.42, "quote_volume": 5023.27148, "trades": 10, "taker_buy_volume": 12749.42, "taker_buy_quote": 5023.27148}, {"ts": 1767839460000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 24.34, "quote_volume": 9.58996, "trades": 1, "taker_buy_volume": 24.34, "taker_buy_quote": 9.58996}, {"ts": 1767839520000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 16340.84, "quote_volume": 6437.89344, "trades": 44, "taker_buy_volume": 9683.56, "taker_buy_quote": 3815.32264}, {"ts": 1767839580000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 2698.47, "quote_volume": 1062.19718, "trades": 5, "taker_buy_volume": 1698.47, "taker_buy_quote": 669.19718}, {"ts": 1767839640000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 308.97, "quote_volume": 121.42521, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839700000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 2529.81, "quote_volume": 994.21533, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767839760000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 25644.74, "quote_volume": 10078.38282, "trades": 30, "taker_buy_volume": 8055.78, "taker_buy_quote": 3165.92154}, {"ts": 1767839820000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 205.55, "quote_volume": 80.78115, "trades": 2, "taker_buy_volume": 205.55, "taker_buy_quote": 80.78115}, {"ts": 1767839880000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 2558.12, "quote_volume": 1002.78304, "trades": 21, "taker_buy_volume": 929.23, "taker_buy_quote": 364.25816}, {"ts": 1767839940000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 75145.18, "quote_volume": 29456.91056, "trades": 106, "taker_buy_volume": 37591.41, "taker_buy_quote": 14735.83272}, {"ts": 1767840000000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 211.62, "quote_volume": 82.95504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840060000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840120000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 8941.97, "quote_volume": 3505.25224, "trades": 36, "taker_buy_volume": 2597.83, "taker_buy_quote": 1018.34936}, {"ts": 1767840180000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 35.09, "quote_volume": 13.75528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840240000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 71269.82, "quote_volume": 28017.98345, "trades": 89, "taker_buy_volume": 52493.18, "taker_buy_quote": 20638.76393}, {"ts": 1767840300000, "open": 0.394, "high": 0.395, "low": 0.393, "close": 0.393, "volume": 17686.62, "quote_volume": 6968.51544, "trades": 28, "taker_buy_volume": 7.46, "taker_buy_quote": 2.9467}, {"ts": 1767840360000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 30628.22, "quote_volume": 12037.19158, "trades": 34, "taker_buy_volume": 307.24, "taker_buy_quote": 121.04644}, {"ts": 1767840420000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 109.37, "quote_volume": 42.98241, "trades": 2, "taker_buy_volume": 109.37, "taker_buy_quote": 42.98241}, {"ts": 1767840480000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 7748.62, "quote_volume": 3037.45904, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840540000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 3.42, "quote_volume": 1.34406, "trades": 1, "taker_buy_volume": 3.42, "taker_buy_quote": 1.34406}, {"ts": 1767840600000, "open": 0.392, "high": 0.393, "low": 0.391, "close": 0.393, "volume": 84390.41, "quote_volume": 33074.39612, "trades": 48, "taker_buy_volume": 19673.7, "taker_buy_quote": 7712.94242}, {"ts": 1767840660000, "open": 0.392, "high": 0.393, "low": 0.391, "close": 0.393, "volume": 13202.57, "quote_volume": 5180.50102, "trades": 33, "taker_buy_volume": 10309.71, "taker_buy_quote": 4046.57912}, {"ts": 1767840720000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 959.76, "quote_volume": 376.22592, "trades": 15, "taker_buy_volume": 702.65, "taker_buy_quote": 275.4388}, {"ts": 1767840780000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 2558.76, "quote_volume": 1005.59268, "trades": 2, "taker_buy_volume": 2558.76, "taker_buy_quote": 1005.59268}, {"ts": 1767840840000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 3.58, "quote_volume": 1.40694, "trades": 1, "taker_buy_volume": 3.58, "taker_buy_quote": 1.40694}, {"ts": 1767840900000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767840960000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 41854.79, "quote_volume": 16407.07768, "trades": 55, "taker_buy_volume": 25073.43, "taker_buy_quote": 9828.78456}, {"ts": 1767841020000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 34612.62, "quote_volume": 13568.14704, "trades": 54, "taker_buy_volume": 12750.31, "taker_buy_quote": 4998.12152}, {"ts": 1767841080000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 41817.25, "quote_volume": 16392.362, "trades": 65, "taker_buy_volume": 14230.15, "taker_buy_quote": 5578.2188}, {"ts": 1767841140000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 267904.6, "quote_volume": 104750.6986, "trades": 268, "taker_buy_volume": 75498.47, "taker_buy_quote": 29519.90177}, {"ts": 1767841200000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 31188.06, "quote_volume": 12166.95655, "trades": 174, "taker_buy_volume": 16745.85, "taker_buy_quote": 6533.15223}, {"ts": 1767841260000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 16.16, "quote_volume": 6.3024, "trades": 1, "taker_buy_volume": 16.16, "taker_buy_quote": 6.3024}, {"ts": 1767841320000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 49021.98, "quote_volume": 19115.78968, "trades": 62, "taker_buy_volume": 32578.89, "taker_buy_quote": 12705.7671}, {"ts": 1767841380000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 60358.36, "quote_volume": 23537.57657, "trades": 90, "taker_buy_volume": 24543.91, "taker_buy_quote": 9572.1249}, {"ts": 1767841440000, "open": 0.39, "high": 0.391, "low": 0.389, "close": 0.391, "volume": 87134.48, "quote_volume": 33982.59638, "trades": 87, "taker_buy_volume": 75061.58, "taker_buy_quote": 29275.05838}, {"ts": 1767841500000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 26982.72, "quote_volume": 10523.56263, "trades": 74, "taker_buy_volume": 8346.29, "taker_buy_quote": 3255.35493}, {"ts": 1767841560000, "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 49642.48, "quote_volume": 19361.84597, "trades": 60, "taker_buy_volume": 18948.71, "taker_buy_quote": 7391.27567}, {"ts": 1767841620000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 100129.11, "quote_volume": 39050.3529, "trades": 160, "taker_buy_volume": 86653.0, "taker_buy_quote": 33794.67}, {"ts": 1767841680000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 347.82, "quote_volume": 135.6498, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841740000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 983.56, "quote_volume": 383.5884, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841800000, "open": 0.39, "high": 0.391, "low": 0.389, "close": 0.391, "volume": 58367.4, "quote_volume": 22760.44792, "trades": 117, "taker_buy_volume": 24953.7, "taker_buy_quote": 9733.30841}, {"ts": 1767841860000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 64.12, "quote_volume": 25.0068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767841920000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 49893.5, "quote_volume": 19458.465, "trades": 81, "taker_buy_volume": 18955.03, "taker_buy_quote": 7392.4617}, {"ts": 1767841980000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 212.98, "quote_volume": 83.0622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842040000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 6452.54, "quote_volume": 2516.4906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842100000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 69096.74, "quote_volume": 26947.7286, "trades": 83, "taker_buy_volume": 27764.53, "taker_buy_quote": 10828.1667}, {"ts": 1767842160000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 6471.36, "quote_volume": 2523.82648, "trades": 20, "taker_buy_volume": 1161.52, "taker_buy_quote": 452.9928}, {"ts": 1767842220000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 14305.88, "quote_volume": 5571.5902, "trades": 54, "taker_buy_volume": 6602.88, "taker_buy_quote": 2575.1232}, {"ts": 1767842280000, "open": 0.389, "high": 0.389, "low": 0.387, "close": 0.388, "volume": 201126.32, "quote_volume": 77991.26504, "trades": 154, "taker_buy_volume": 5067.72, "taker_buy_quote": 1967.27281}, {"ts": 1767842340000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 644.76, "quote_volume": 250.1163, "trades": 5, "taker_buy_volume": 594.18, "taker_buy_quote": 230.54184}, {"ts": 1767842400000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 85851.8, "quote_volume": 33310.4984, "trades": 55, "taker_buy_volume": 82019.33, "taker_buy_quote": 31823.50004}, {"ts": 1767842460000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 1339.66, "quote_volume": 519.78808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842520000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 19.68, "quote_volume": 7.63584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842580000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842640000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 1582.25, "quote_volume": 615.49525, "trades": 2, "taker_buy_volume": 1582.25, "taker_buy_quote": 615.49525}, {"ts": 1767842700000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 665.25, "quote_volume": 258.117, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842760000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 14038.78, "quote_volume": 5447.04664, "trades": 25, "taker_buy_volume": 1053.79, "taker_buy_quote": 408.87052}, {"ts": 1767842820000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 415.17, "quote_volume": 160.7481, "trades": 3, "taker_buy_volume": 77.31, "taker_buy_quote": 29.99628}, {"ts": 1767842880000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767842940000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 16701.7, "quote_volume": 6463.71076, "trades": 44, "taker_buy_volume": 9631.14, "taker_buy_quote": 3727.40404}, {"ts": 1767843000000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 2004.16, "quote_volume": 775.77624, "trades": 3, "taker_buy_volume": 166.32, "taker_buy_quote": 64.53216}, {"ts": 1767843060000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 52222.06, "quote_volume": 20263.26332, "trades": 78, "taker_buy_volume": 39540.28, "taker_buy_quote": 15342.73268}, {"ts": 1767843120000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 25.8, "quote_volume": 10.0104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843180000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 2348.22, "quote_volume": 913.43996, "trades": 6, "taker_buy_volume": 2330.6, "taker_buy_quote": 906.6034}, {"ts": 1767843240000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843300000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 184.74, "quote_volume": 71.70225, "trades": 2, "taker_buy_volume": 23.13, "taker_buy_quote": 8.99757}, {"ts": 1767843360000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843420000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843480000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 426.69, "quote_volume": 165.56886, "trades": 2, "taker_buy_volume": 13.14, "taker_buy_quote": 5.11146}, {"ts": 1767843540000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767843600000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 316.2, "quote_volume": 122.99722, "trades": 4, "taker_buy_volume": 311.62, "taker_buy_quote": 121.22018}, {"ts": 1767843660000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 46213.46, "quote_volume": 17930.82248, "trades": 117, "taker_buy_volume": 9884.16, "taker_buy_quote": 3835.05408}, {"ts": 1767843720000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 22122.28, "quote_volume": 8583.44464, "trades": 19, "taker_buy_volume": 10054.22, "taker_buy_quote": 3901.03736}, {"ts": 1767843780000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 42468.22, "quote_volume": 16423.41416, "trades": 82, "taker_buy_volume": 2217.17, "taker_buy_quote": 856.88841}, {"ts": 1767843840000, "open": 0.386, "high": 0.386, "low": 0.381, "close": 0.385, "volume": 679702.95, "quote_volume": 260304.09702, "trades": 740, "taker_buy_volume": 250063.15, "taker_buy_quote": 95724.19141}, {"ts": 1767843900000, "open": 0.384, "high": 0.386, "low": 0.384, "close": 0.385, "volume": 65127.29, "quote_volume": 25086.93843, "trades": 109, "taker_buy_volume": 55419.21, "taker_buy_quote": 21349.33701}, {"ts": 1767843960000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 119664.72, "quote_volume": 46070.99759, "trades": 102, "taker_buy_volume": 39049.39, "taker_buy_quote": 15034.09554}, {"ts": 1767844020000, "open": 0.384, "high": 0.385, "low": 0.383, "close": 0.384, "volume": 72895.8, "quote_volume": 27991.77366, "trades": 82, "taker_buy_volume": 36537.76, "taker_buy_quote": 14030.539}, {"ts": 1767844080000, "open": 0.385, "high": 0.385, "low": 0.383, "close": 0.385, "volume": 70597.59, "quote_volume": 27103.39209, "trades": 122, "taker_buy_volume": 42304.64, "taker_buy_quote": 16245.02008}, {"ts": 1767844140000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 50484.26, "quote_volume": 19436.10296, "trades": 113, "taker_buy_volume": 48070.92, "taker_buy_quote": 18507.3042}, {"ts": 1767844200000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 362.08, "quote_volume": 139.4531, "trades": 43, "taker_buy_volume": 52.3, "taker_buy_quote": 20.1878}, {"ts": 1767844260000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 65084.93, "quote_volume": 25122.78298, "trades": 52, "taker_buy_volume": 54034.73, "taker_buy_quote": 20857.40578}, {"ts": 1767844320000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 6690.89, "quote_volume": 2582.67754, "trades": 4, "taker_buy_volume": 6684.89, "taker_buy_quote": 2580.36754}, {"ts": 1767844380000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 23456.89, "quote_volume": 9054.35954, "trades": 38, "taker_buy_volume": 1260.06, "taker_buy_quote": 486.38316}, {"ts": 1767844440000, "open": 0.386, "high": 0.386, "low": 0.384, "close": 0.385, "volume": 29144.87, "quote_volume": 11223.95633, "trades": 33, "taker_buy_volume": 4801.86, "taker_buy_quote": 1852.83408}, {"ts": 1767844500000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 22269.27, "quote_volume": 8551.959, "trades": 35, "taker_buy_volume": 20062.15, "taker_buy_quote": 7704.42492}, {"ts": 1767844560000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 2514.99, "quote_volume": 968.27115, "trades": 4, "taker_buy_volume": 2514.99, "taker_buy_quote": 968.27115}, {"ts": 1767844620000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 5583.28, "quote_volume": 2149.1245, "trades": 20, "taker_buy_volume": 5144.98, "taker_buy_quote": 1980.8173}, {"ts": 1767844680000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 18177.21, "quote_volume": 6998.22585, "trades": 38, "taker_buy_volume": 7315.13, "taker_buy_quote": 2816.32505}, {"ts": 1767844740000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 40405.48, "quote_volume": 15556.1357, "trades": 46, "taker_buy_volume": 24005.64, "taker_buy_quote": 9242.1973}, {"ts": 1767844800000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 11866.54, "quote_volume": 4568.89515, "trades": 40, "taker_buy_volume": 10232.24, "taker_buy_quote": 3939.68965}, {"ts": 1767844860000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 7847.39, "quote_volume": 3029.09254, "trades": 45, "taker_buy_volume": 6895.93, "taker_buy_quote": 2661.82898}, {"ts": 1767844920000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 3400.86, "quote_volume": 1312.73196, "trades": 19, "taker_buy_volume": 3264.45, "taker_buy_quote": 1260.0777}, {"ts": 1767844980000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 3204.21, "quote_volume": 1236.89688, "trades": 39, "taker_buy_volume": 121.44, "taker_buy_quote": 46.94766}, {"ts": 1767845040000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 26.92, "quote_volume": 10.39112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845100000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 1243.94, "quote_volume": 480.19959, "trades": 4, "taker_buy_volume": 38.75, "taker_buy_quote": 14.99625}, {"ts": 1767845160000, "open": 0.387, "high": 0.388, "low": 0.386, "close": 0.387, "volume": 54881.42, "quote_volume": 21238.44806, "trades": 136, "taker_buy_volume": 25129.97, "taker_buy_quote": 9725.30308}, {"ts": 1767845220000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 42124.85, "quote_volume": 16302.08514, "trades": 77, "taker_buy_volume": 35539.18, "taker_buy_quote": 13753.66266}, {"ts": 1767845280000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 3878.74, "quote_volume": 1497.19364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845340000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 19221.63, "quote_volume": 7417.88266, "trades": 80, "taker_buy_volume": 3069.63, "taker_buy_quote": 1184.87718}, {"ts": 1767845400000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 49903.04, "quote_volume": 19262.57344, "trades": 74, "taker_buy_volume": 26569.96, "taker_buy_quote": 10256.00456}, {"ts": 1767845460000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 2.6, "quote_volume": 1.0062, "trades": 1, "taker_buy_volume": 2.6, "taker_buy_quote": 1.0062}, {"ts": 1767845520000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 494.4, "quote_volume": 191.02619, "trades": 2, "taker_buy_volume": 187.79, "taker_buy_quote": 72.67473}, {"ts": 1767845580000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 402.33, "quote_volume": 155.29938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767845640000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 614.04, "quote_volume": 237.5209, "trades": 4, "taker_buy_volume": 501.46, "taker_buy_quote": 194.06502}, {"ts": 1767845700000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 2202.52, "quote_volume": 852.21942, "trades": 2, "taker_buy_volume": 2046.7, "taker_buy_quote": 792.0729}, {"ts": 1767845760000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 33921.05, "quote_volume": 13092.92326, "trades": 58, "taker_buy_volume": 6591.97, "taker_buy_quote": 2544.50042}, {"ts": 1767845820000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 19072.7, "quote_volume": 7363.87846, "trades": 35, "taker_buy_volume": 7457.65, "taker_buy_quote": 2880.46916}, {"ts": 1767845880000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 30436.29, "quote_volume": 11748.40794, "trades": 61, "taker_buy_volume": 24103.12, "taker_buy_quote": 9303.80432}, {"ts": 1767845940000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 4664.13, "quote_volume": 1800.35418, "trades": 16, "taker_buy_volume": 4628.43, "taker_buy_quote": 1786.57398}, {"ts": 1767846000000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 190.53, "quote_volume": 73.62738, "trades": 3, "taker_buy_volume": 82.8, "taker_buy_quote": 32.0436}, {"ts": 1767846060000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 5986.21, "quote_volume": 2311.2244, "trades": 4, "taker_buy_volume": 547.34, "taker_buy_quote": 211.82058}, {"ts": 1767846120000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 653.97, "quote_volume": 252.43242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846180000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 333.55, "quote_volume": 128.7503, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767846240000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 20661.61, "quote_volume": 7996.04307, "trades": 34, "taker_buy_volume": 16342.11, "taker_buy_quote": 6324.39657}, {"ts": 1767846300000, "open": 0.387, "high": 0.389, "low": 0.387, "close": 0.389, "volume": 102058.41, "quote_volume": 39662.86561, "trades": 187, "taker_buy_volume": 76211.3, "taker_buy_quote": 29613.12521}, {"ts": 1767846360000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 67546.8, "quote_volume": 26340.63869, "trades": 81, "taker_buy_volume": 31335.91, "taker_buy_quote": 12221.0049}, {"ts": 1767846420000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 41704.73, "quote_volume": 16262.37255, "trades": 63, "taker_buy_volume": 14109.02, "taker_buy_quote": 5502.5178}, {"ts": 1767846480000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 131.52, "quote_volume": 51.2928, "trades": 2, "taker_buy_volume": 131.52, "taker_buy_quote": 51.2928}, {"ts": 1767846540000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 36034.07, "quote_volume": 14053.2873, "trades": 76, "taker_buy_volume": 25696.59, "taker_buy_quote": 10021.6701}, {"ts": 1767846600000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 19908.69, "quote_volume": 7764.3891, "trades": 24, "taker_buy_volume": 267.64, "taker_buy_quote": 104.3796}, {"ts": 1767846660000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 49280.31, "quote_volume": 19169.42786, "trades": 118, "taker_buy_volume": 20596.16, "taker_buy_quote": 8011.90624}, {"ts": 1767846720000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 6281.85, "quote_volume": 2443.63965, "trades": 19, "taker_buy_volume": 4568.98, "taker_buy_quote": 1777.33322}, {"ts": 1767846780000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 11960.74, "quote_volume": 4652.72786, "trades": 26, "taker_buy_volume": 11960.74, "taker_buy_quote": 4652.72786}, {"ts": 1767846840000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 83265.87, "quote_volume": 32389.18736, "trades": 83, "taker_buy_volume": 30768.72, "taker_buy_quote": 11969.03208}, {"ts": 1767846900000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 14161.42, "quote_volume": 5508.79238, "trades": 28, "taker_buy_volume": 11795.47, "taker_buy_quote": 4588.43783}, {"ts": 1767846960000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847020000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 100.0, "quote_volume": 38.9, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 38.9}, {"ts": 1767847080000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847140000, "open": 0.388, "high": 0.391, "low": 0.388, "close": 0.389, "volume": 495600.0, "quote_volume": 193011.96643, "trades": 508, "taker_buy_volume": 278626.97, "taker_buy_quote": 108559.36781}, {"ts": 1767847200000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 1757.25, "quote_volume": 683.57025, "trades": 6, "taker_buy_volume": 1757.25, "taker_buy_quote": 683.57025}, {"ts": 1767847260000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847320000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 665.76, "quote_volume": 258.6249, "trades": 5, "taker_buy_volume": 310.02, "taker_buy_quote": 120.59778}, {"ts": 1767847380000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 22267.62, "quote_volume": 8674.23502, "trades": 24, "taker_buy_volume": 22267.62, "taker_buy_quote": 8674.23502}, {"ts": 1767847440000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 51751.44, "quote_volume": 20133.80954, "trades": 70, "taker_buy_volume": 27026.79, "taker_buy_quote": 10515.92069}, {"ts": 1767847500000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 1384.37, "quote_volume": 538.51993, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847560000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 19203.38, "quote_volume": 7470.11482, "trades": 81, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847620000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847680000, "open": 0.388, "high": 0.388, "low": 0.386, "close": 0.387, "volume": 890132.8, "quote_volume": 344326.91601, "trades": 686, "taker_buy_volume": 244788.64, "taker_buy_quote": 94745.42578}, {"ts": 1767847740000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 10349.63, "quote_volume": 4014.82003, "trades": 6, "taker_buy_volume": 9513.22, "taker_buy_quote": 3691.12936}, {"ts": 1767847800000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 28046.92, "quote_volume": 10854.56688, "trades": 59, "taker_buy_volume": 18298.92, "taker_buy_quote": 7082.09088}, {"ts": 1767847860000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767847920000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 47438.07, "quote_volume": 18358.53309, "trades": 57, "taker_buy_volume": 9983.19, "taker_buy_quote": 3863.49453}, {"ts": 1767847980000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 32561.62, "quote_volume": 12600.43165, "trades": 46, "taker_buy_volume": 21397.38, "taker_buy_quote": 8280.78606}, {"ts": 1767848040000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 1344.94, "quote_volume": 519.14684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848100000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848160000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 83006.75, "quote_volume": 32123.61225, "trades": 105, "taker_buy_volume": 39758.37, "taker_buy_quote": 15386.48919}, {"ts": 1767848220000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 20532.25, "quote_volume": 7945.98075, "trades": 12, "taker_buy_volume": 20532.25, "taker_buy_quote": 7945.98075}, {"ts": 1767848280000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 1033.59, "quote_volume": 399.99933, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767848340000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 103433.27, "quote_volume": 40028.67549, "trades": 77, "taker_buy_volume": 37817.27, "taker_buy_quote": 14635.28349}, {"ts": 1767848400000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 5000.0, "quote_volume": 1940.0, "trades": 3, "taker_buy_volume": 5000.0, "taker_buy_quote": 1940.0}, {"ts": 1767848460000, "open": 0.388, "high": 0.388, "low": 0.386, "close": 0.387, "volume": 170239.34, "quote_volume": 65948.08751, "trades": 211, "taker_buy_volume": 101250.26, "taker_buy_quote": 39249.72849}, {"ts": 1767848520000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 11056.26, "quote_volume": 4278.77262, "trades": 30, "taker_buy_volume": 9195.83, "taker_buy_quote": 3558.78621}, {"ts": 1767848580000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 227.1, "quote_volume": 87.96624, "trades": 4, "taker_buy_volume": 78.54, "taker_buy_quote": 30.47352}, {"ts": 1767848640000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 93.45, "quote_volume": 36.2586, "trades": 2, "taker_buy_volume": 93.45, "taker_buy_quote": 36.2586}, {"ts": 1767848700000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 42306.2, "quote_volume": 16414.74098, "trades": 118, "taker_buy_volume": 11059.08, "taker_buy_quote": 4290.92304}, {"ts": 1767848760000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 16035.7, "quote_volume": 6221.8516, "trades": 17, "taker_buy_volume": 16035.7, "taker_buy_quote": 6221.8516}, {"ts": 1767848820000, "open": 0.388, "high": 0.389, "low": 0.387, "close": 0.389, "volume": 22413.97, "quote_volume": 8697.61327, "trades": 29, "taker_buy_volume": 9313.81, "taker_buy_quote": 3614.76852}, {"ts": 1767848880000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 81798.91, "quote_volume": 31738.35822, "trades": 116, "taker_buy_volume": 35442.01, "taker_buy_quote": 13751.88102}, {"ts": 1767848940000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 476.54, "quote_volume": 185.29708, "trades": 7, "taker_buy_volume": 399.56, "taker_buy_quote": 155.42884}, {"ts": 1767849000000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 35443.67, "quote_volume": 13752.16314, "trades": 109, "taker_buy_volume": 30848.3, "taker_buy_quote": 11969.15958}, {"ts": 1767849060000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 54568.0, "quote_volume": 21185.14656, "trades": 59, "taker_buy_volume": 20898.96, "taker_buy_quote": 8121.55904}, {"ts": 1767849120000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 6517.32, "quote_volume": 2528.72016, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849180000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 15426.77, "quote_volume": 5972.59024, "trades": 22, "taker_buy_volume": 2430.25, "taker_buy_quote": 942.937}, {"ts": 1767849240000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 22242.23, "quote_volume": 8629.98524, "trades": 78, "taker_buy_volume": 12485.26, "taker_buy_quote": 4844.28088}, {"ts": 1767849300000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 19160.32, "quote_volume": 7434.20416, "trades": 17, "taker_buy_volume": 19160.32, "taker_buy_quote": 7434.20416}, {"ts": 1767849360000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 3054.52, "quote_volume": 1185.53636, "trades": 6, "taker_buy_volume": 382.6, "taker_buy_quote": 148.8314}, {"ts": 1767849420000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 26291.59, "quote_volume": 10201.13692, "trades": 27, "taker_buy_volume": 1130.53, "taker_buy_quote": 438.64564}, {"ts": 1767849480000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 10103.44, "quote_volume": 3920.13472, "trades": 9, "taker_buy_volume": 10103.44, "taker_buy_quote": 3920.13472}, {"ts": 1767849540000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 4263.95, "quote_volume": 1654.42352, "trades": 18, "taker_buy_volume": 3551.98, "taker_buy_quote": 1378.17916}, {"ts": 1767849600000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 5691.37, "quote_volume": 2208.25156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849660000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 1511.59, "quote_volume": 587.99434, "trades": 4, "taker_buy_volume": 1497.42, "taker_buy_quote": 582.49638}, {"ts": 1767849720000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 3363.72, "quote_volume": 1305.22071, "trades": 3, "taker_buy_volume": 97.35, "taker_buy_quote": 37.86915}, {"ts": 1767849780000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 7979.38, "quote_volume": 3096.28367, "trades": 9, "taker_buy_volume": 284.23, "taker_buy_quote": 110.56547}, {"ts": 1767849840000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 155.01, "quote_volume": 60.14388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767849900000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 53678.79, "quote_volume": 20827.37052, "trades": 71, "taker_buy_volume": 25192.05, "taker_buy_quote": 9774.5154}, {"ts": 1767849960000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 34398.87, "quote_volume": 13346.76156, "trades": 37, "taker_buy_volume": 15422.98, "taker_buy_quote": 5984.11624}, {"ts": 1767850020000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 25427.0, "quote_volume": 9867.6039, "trades": 19, "taker_buy_volume": 25422.0, "taker_buy_quote": 9865.6639}, {"ts": 1767850080000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 36705.75, "quote_volume": 14241.831, "trades": 55, "taker_buy_volume": 22232.54, "taker_buy_quote": 8626.22552}, {"ts": 1767850140000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 11396.19, "quote_volume": 4418.91185, "trades": 12, "taker_buy_volume": 895.23, "taker_buy_quote": 347.34924}, {"ts": 1767850200000, "open": 0.388, "high": 0.389, "low": 0.387, "close": 0.388, "volume": 66249.68, "quote_volume": 25704.73708, "trades": 103, "taker_buy_volume": 47288.57, "taker_buy_quote": 18348.09506}, {"ts": 1767850260000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 37442.8, "quote_volume": 14527.4935, "trades": 58, "taker_buy_volume": 6260.56, "taker_buy_quote": 2429.09728}, {"ts": 1767850320000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 40358.97, "quote_volume": 15659.31646, "trades": 90, "taker_buy_volume": 23328.89, "taker_buy_quote": 9051.64542}, {"ts": 1767850380000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 4052.63, "quote_volume": 1576.47307, "trades": 3, "taker_buy_volume": 4052.63, "taker_buy_quote": 1576.47307}, {"ts": 1767850440000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 1017.32, "quote_volume": 395.73748, "trades": 6, "taker_buy_volume": 1017.32, "taker_buy_quote": 395.73748}, {"ts": 1767850500000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 64.13, "quote_volume": 24.94657, "trades": 1, "taker_buy_volume": 64.13, "taker_buy_quote": 24.94657}, {"ts": 1767850560000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 38437.87, "quote_volume": 14914.28266, "trades": 48, "taker_buy_volume": 12256.77, "taker_buy_quote": 4756.01586}, {"ts": 1767850620000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 476.99, "quote_volume": 185.07212, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850680000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 8.07, "quote_volume": 3.13116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850740000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 47515.34, "quote_volume": 18483.46726, "trades": 59, "taker_buy_volume": 23696.58, "taker_buy_quote": 9217.96962}, {"ts": 1767850800000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 3656.72, "quote_volume": 1422.46408, "trades": 6, "taker_buy_volume": 3656.72, "taker_buy_quote": 1422.46408}, {"ts": 1767850860000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850920000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 16144.0, "quote_volume": 6263.872, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767850980000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 108123.64, "quote_volume": 41843.2744, "trades": 193, "taker_buy_volume": 31120.19, "taker_buy_quote": 12043.51353}, {"ts": 1767851040000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 59464.39, "quote_volume": 23051.4075, "trades": 48, "taker_buy_volume": 59464.39, "taker_buy_quote": 23051.4075}, {"ts": 1767851100000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851160000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 52915.96, "quote_volume": 20478.47652, "trades": 53, "taker_buy_volume": 2531.26, "taker_buy_quote": 979.59762}, {"ts": 1767851220000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 301.87, "quote_volume": 116.82369, "trades": 2, "taker_buy_volume": 301.87, "taker_buy_quote": 116.82369}, {"ts": 1767851280000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 832.08, "quote_volume": 321.18288, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851340000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851400000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 21476.43, "quote_volume": 8311.7915, "trades": 17, "taker_buy_volume": 21476.43, "taker_buy_quote": 8311.7915}, {"ts": 1767851460000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 7.28, "quote_volume": 2.82464, "trades": 1, "taker_buy_volume": 7.28, "taker_buy_quote": 2.82464}, {"ts": 1767851520000, "open": 0.387, "high": 0.388, "low": 0.386, "close": 0.386, "volume": 106963.61, "quote_volume": 41391.5253, "trades": 136, "taker_buy_volume": 37817.93, "taker_buy_quote": 14635.55179}, {"ts": 1767851580000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 117205.75, "quote_volume": 45358.45219, "trades": 160, "taker_buy_volume": 87381.31, "taker_buy_quote": 33816.56697}, {"ts": 1767851640000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 58201.93, "quote_volume": 22524.16973, "trades": 64, "taker_buy_volume": 18577.51, "taker_buy_quote": 7189.51919}, {"ts": 1767851700000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 4765.87, "quote_volume": 1844.54375, "trades": 6, "taker_buy_volume": 152.06, "taker_buy_quote": 58.99928}, {"ts": 1767851760000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 754.23, "quote_volume": 291.88701, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851820000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 275.97, "quote_volume": 106.84604, "trades": 3, "taker_buy_volume": 45.65, "taker_buy_quote": 17.7122}, {"ts": 1767851880000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767851940000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 4604.82, "quote_volume": 1786.67016, "trades": 5, "taker_buy_volume": 4604.82, "taker_buy_quote": 1786.67016}, {"ts": 1767852000000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 28783.6, "quote_volume": 11168.0368, "trades": 45, "taker_buy_volume": 27958.79, "taker_buy_quote": 10848.01052}, {"ts": 1767852060000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 64.43, "quote_volume": 25.06327, "trades": 1, "taker_buy_volume": 64.43, "taker_buy_quote": 25.06327}, {"ts": 1767852120000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 8.3, "quote_volume": 3.2287, "trades": 1, "taker_buy_volume": 8.3, "taker_buy_quote": 3.2287}, {"ts": 1767852180000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 463.21, "quote_volume": 179.72548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852240000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 19239.33, "quote_volume": 7464.86004, "trades": 37, "taker_buy_volume": 2940.89, "taker_buy_quote": 1141.06532}, {"ts": 1767852300000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 85829.42, "quote_volume": 33227.80631, "trades": 149, "taker_buy_volume": 39901.47, "taker_buy_quote": 15441.86889}, {"ts": 1767852360000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 52609.16, "quote_volume": 20400.08312, "trades": 88, "taker_buy_volume": 39630.3, "taker_buy_quote": 15366.54384}, {"ts": 1767852420000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 69996.12, "quote_volume": 27159.38146, "trades": 79, "taker_buy_volume": 30455.16, "taker_buy_quote": 11817.48898}, {"ts": 1767852480000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 10490.88, "quote_volume": 4070.46144, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852540000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 106793.23, "quote_volume": 41435.77324, "trades": 64, "taker_buy_volume": 79075.14, "taker_buy_quote": 30681.15432}, {"ts": 1767852600000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 46146.96, "quote_volume": 17905.02048, "trades": 80, "taker_buy_volume": 9297.44, "taker_buy_quote": 3607.40672}, {"ts": 1767852660000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 30071.82, "quote_volume": 11637.79434, "trades": 48, "taker_buy_volume": 1323.92, "taker_buy_quote": 512.35704}, {"ts": 1767852720000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 85356.87, "quote_volume": 33033.10869, "trades": 155, "taker_buy_volume": 35989.15, "taker_buy_quote": 13927.80105}, {"ts": 1767852780000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 17929.12, "quote_volume": 6938.56944, "trades": 22, "taker_buy_volume": 3911.73, "taker_buy_quote": 1513.83951}, {"ts": 1767852840000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 501.29, "quote_volume": 194.06104, "trades": 4, "taker_buy_volume": 61.81, "taker_buy_quote": 23.98228}, {"ts": 1767852900000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 251.96, "quote_volume": 97.50852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767852960000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 506.14, "quote_volume": 196.35645, "trades": 3, "taker_buy_volume": 480.27, "taker_buy_quote": 186.34476}, {"ts": 1767853020000, "open": 0.387, "high": 0.388, "low": 0.386, "close": 0.387, "volume": 97573.23, "quote_volume": 37729.06599, "trades": 202, "taker_buy_volume": 39973.61, "taker_buy_quote": 15472.65367}, {"ts": 1767853080000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 1303.79, "quote_volume": 503.63296, "trades": 3, "taker_buy_volume": 370.02, "taker_buy_quote": 143.19774}, {"ts": 1767853140000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 16604.79, "quote_volume": 6409.44894, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767853200000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 124407.52, "quote_volume": 48151.85846, "trades": 185, "taker_buy_volume": 88611.61, "taker_buy_quote": 34298.835}, {"ts": 1767853260000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 40072.46, "quote_volume": 15548.11448, "trades": 142, "taker_buy_volume": 9958.73, "taker_buy_quote": 3863.98724}, {"ts": 1767853320000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 23010.35, "quote_volume": 8924.19219, "trades": 83, "taker_buy_volume": 3217.08, "taker_buy_quote": 1248.22704}, {"ts": 1767853380000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 18035.42, "quote_volume": 6979.70754, "trades": 46, "taker_buy_volume": 4911.37, "taker_buy_quote": 1900.70019}, {"ts": 1767853440000, "open": 0.388, "high": 0.388, "low": 0.386, "close": 0.387, "volume": 28870.03, "quote_volume": 11173.33367, "trades": 67, "taker_buy_volume": 11923.04, "taker_buy_quote": 4614.96981}, {"ts": 1767853500000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 84811.81, "quote_volume": 32822.17047, "trades": 93, "taker_buy_volume": 44247.26, "taker_buy_quote": 17123.68962}, {"ts": 1767853560000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 287.4, "quote_volume": 111.5112, "trades": 1, "taker_buy_volume": 287.4, "taker_buy_quote": 111.5112}, {"ts": 1767853620000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 76793.63, "quote_volume": 29795.95671, "trades": 108, "taker_buy_volume": 30175.25, "taker_buy_quote": 11708.02527}, {"ts": 1767853680000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 1385.1, "quote_volume": 538.2039, "trades": 3, "taker_buy_volume": 785.1, "taker_buy_quote": 305.4039}, {"ts": 1767853740000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 24529.24, "quote_volume": 9495.54421, "trades": 30, "taker_buy_volume": 167.24, "taker_buy_quote": 64.88912}, {"ts": 1767853800000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 24075.34, "quote_volume": 9339.281, "trades": 33, "taker_buy_volume": 22124.42, "taker_buy_quote": 8584.27496}, {"ts": 1767853860000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 45640.03, "quote_volume": 17753.46706, "trades": 103, "taker_buy_volume": 32797.67, "taker_buy_quote": 12758.29363}, {"ts": 1767853920000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 531.98, "quote_volume": 206.83878, "trades": 4, "taker_buy_volume": 430.54, "taker_buy_quote": 167.48006}, {"ts": 1767853980000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 1885.74, "quote_volume": 731.84344, "trades": 6, "taker_buy_volume": 176.32, "taker_buy_quote": 68.58848}, {"ts": 1767854040000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 22538.12, "quote_volume": 8767.32868, "trades": 28, "taker_buy_volume": 521.32, "taker_buy_quote": 202.79348}, {"ts": 1767854100000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 18909.3, "quote_volume": 7340.73985, "trades": 79, "taker_buy_volume": 14148.59, "taker_buy_quote": 5493.58437}, {"ts": 1767854160000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 12249.66, "quote_volume": 4751.12838, "trades": 54, "taker_buy_volume": 8177.52, "taker_buy_quote": 3172.87776}, {"ts": 1767854220000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 57354.96, "quote_volume": 22310.22029, "trades": 152, "taker_buy_volume": 31210.81, "taker_buy_quote": 12141.00509}, {"ts": 1767854280000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 3293.33, "quote_volume": 1284.38986, "trades": 5, "taker_buy_volume": 3284.49, "taker_buy_quote": 1280.9511}, {"ts": 1767854340000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 15569.28, "quote_volume": 6057.74751, "trades": 17, "taker_buy_volume": 2186.17, "taker_buy_quote": 851.71772}, {"ts": 1767854400000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 14378.95, "quote_volume": 5593.78466, "trades": 20, "taker_buy_volume": 13931.44, "taker_buy_quote": 5419.70327}, {"ts": 1767854460000, "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 45769.06, "quote_volume": 17881.8692, "trades": 105, "taker_buy_volume": 38327.1, "taker_buy_quote": 14974.73452}, {"ts": 1767854520000, "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 79087.92, "quote_volume": 30844.41667, "trades": 80, "taker_buy_volume": 12410.34, "taker_buy_quote": 4840.16047}, {"ts": 1767854580000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 62591.37, "quote_volume": 24395.8383, "trades": 75, "taker_buy_volume": 18111.3, "taker_buy_quote": 7063.407}, {"ts": 1767854640000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 114.41, "quote_volume": 44.50549, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854700000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 62.57, "quote_volume": 24.33973, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767854760000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 37252.65, "quote_volume": 14491.28085, "trades": 87, "taker_buy_volume": 22154.54, "taker_buy_quote": 8618.11606}, {"ts": 1767854820000, "open": 0.389, "high": 0.39, "low": 0.388, "close": 0.388, "volume": 46166.96, "quote_volume": 17957.4387, "trades": 48, "taker_buy_volume": 15506.34, "taker_buy_quote": 6032.03416}, {"ts": 1767854880000, "open": 0.388, "high": 0.39, "low": 0.388, "close": 0.39, "volume": 26285.83, "quote_volume": 10223.8274, "trades": 26, "taker_buy_volume": 24587.21, "taker_buy_quote": 9564.76284}, {"ts": 1767854940000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 4526.86, "quote_volume": 1760.39112, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767855000000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 19398.64, "quote_volume": 7526.86691, "trades": 46, "taker_buy_volume": 2210.35, "taker_buy_quote": 857.81039}, {"ts": 1767855060000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 38075.24, "quote_volume": 14806.13141, "trades": 52, "taker_buy_volume": 11767.95, "taker_buy_quote": 4574.33087}, {"ts": 1767855120000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 26334.1, "quote_volume": 10220.55775, "trades": 35, "taker_buy_volume": 24050.87, "taker_buy_quote": 9334.66451}, {"ts": 1767855180000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 37545.19, "quote_volume": 14567.59156, "trades": 83, "taker_buy_volume": 21141.98, "taker_buy_quote": 8203.14608}, {"ts": 1767855240000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 8352.85, "quote_volume": 3240.04796, "trades": 12, "taker_buy_volume": 3.88, "taker_buy_quote": 1.50544}, {"ts": 1767855300000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 257.91, "quote_volume": 99.81117, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767855360000, "open": 0.388, "high": 0.388, "low": 0.386, "close": 0.386, "volume": 7321.88, "quote_volume": 2833.57436, "trades": 64, "taker_buy_volume": 3224.49, "taker_buy_quote": 1247.94811}, {"ts": 1767855420000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 88314.1, "quote_volume": 34088.2426, "trades": 298, "taker_buy_volume": 44881.18, "taker_buy_quote": 17324.13548}, {"ts": 1767855480000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 17934.69, "quote_volume": 6922.79034, "trades": 85, "taker_buy_volume": 4376.52, "taker_buy_quote": 1689.33672}, {"ts": 1767855540000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 36213.45, "quote_volume": 13941.32081, "trades": 77, "taker_buy_volume": 14470.7, "taker_buy_quote": 5571.2195}, {"ts": 1767855600000, "open": 0.385, "high": 0.386, "low": 0.384, "close": 0.385, "volume": 230143.51, "quote_volume": 88590.06133, "trades": 299, "taker_buy_volume": 100108.24, "taker_buy_quote": 38542.2724}, {"ts": 1767855660000, "open": 0.385, "high": 0.385, "low": 0.381, "close": 0.383, "volume": 425268.32, "quote_volume": 162829.04748, "trades": 565, "taker_buy_volume": 165923.56, "taker_buy_quote": 63527.86414}, {"ts": 1767855720000, "open": 0.383, "high": 0.386, "low": 0.383, "close": 0.385, "volume": 225767.01, "quote_volume": 86836.50947, "trades": 340, "taker_buy_volume": 117815.39, "taker_buy_quote": 45327.14792}, {"ts": 1767855780000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 70731.87, "quote_volume": 27227.85533, "trades": 169, "taker_buy_volume": 40440.19, "taker_buy_quote": 15569.47315}, {"ts": 1767855840000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 45354.95, "quote_volume": 17461.10801, "trades": 88, "taker_buy_volume": 20259.56, "taker_buy_quote": 7799.9306}, {"ts": 1767855900000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 21511.85, "quote_volume": 8281.67755, "trades": 56, "taker_buy_volume": 12816.73, "taker_buy_quote": 4934.44105}, {"ts": 1767855960000, "open": 0.385, "high": 0.385, "low": 0.383, "close": 0.384, "volume": 44828.1, "quote_volume": 17212.91944, "trades": 87, "taker_buy_volume": 4341.67, "taker_buy_quote": 1667.2758}, {"ts": 1767856020000, "open": 0.383, "high": 0.386, "low": 0.383, "close": 0.386, "volume": 130234.55, "quote_volume": 50038.81167, "trades": 70, "taker_buy_volume": 129335.79, "taker_buy_quote": 49693.72378}, {"ts": 1767856080000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 4057.53, "quote_volume": 1566.18058, "trades": 7, "taker_buy_volume": 4031.53, "taker_buy_quote": 1556.17058}, {"ts": 1767856140000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 69026.39, "quote_volume": 26575.16015, "trades": 70, "taker_buy_volume": 23451.82, "taker_buy_quote": 9028.9507}, {"ts": 1767856200000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 18157.97, "quote_volume": 6990.81845, "trades": 30, "taker_buy_volume": 17450.5, "taker_buy_quote": 6718.4425}, {"ts": 1767856260000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 127652.83, "quote_volume": 49156.71569, "trades": 151, "taker_buy_volume": 33849.14, "taker_buy_quote": 13042.29504}, {"ts": 1767856320000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 2631.42, "quote_volume": 1010.51708, "trades": 5, "taker_buy_volume": 51.8, "taker_buy_quote": 19.943}, {"ts": 1767856380000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 36206.36, "quote_volume": 13939.4486, "trades": 59, "taker_buy_volume": 19687.6, "taker_buy_quote": 7579.726}, {"ts": 1767856440000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 38809.13, "quote_volume": 14941.58785, "trades": 48, "taker_buy_volume": 21980.47, "taker_buy_quote": 8462.55375}, {"ts": 1767856500000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 22906.65, "quote_volume": 8819.06025, "trades": 50, "taker_buy_volume": 4835.54, "taker_buy_quote": 1861.6829}, {"ts": 1767856560000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 56884.09, "quote_volume": 21903.60128, "trades": 53, "taker_buy_volume": 33744.85, "taker_buy_quote": 12994.99388}, {"ts": 1767856620000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 1386.24, "quote_volume": 534.59708, "trades": 31, "taker_buy_volume": 914.46, "taker_buy_quote": 352.96178}, {"ts": 1767856680000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 2184.65, "quote_volume": 840.193, "trades": 4, "taker_buy_volume": 1287.4, "taker_buy_quote": 495.649}, {"ts": 1767856740000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 143971.35, "quote_volume": 55535.95786, "trades": 183, "taker_buy_volume": 82317.98, "taker_buy_quote": 31763.24057}, {"ts": 1767856800000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 148625.97, "quote_volume": 57365.51821, "trades": 193, "taker_buy_volume": 79632.77, "taker_buy_quote": 30738.24922}, {"ts": 1767856860000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 40988.85, "quote_volume": 15821.82529, "trades": 94, "taker_buy_volume": 12307.91, "taker_buy_quote": 4750.98245}, {"ts": 1767856920000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 121980.78, "quote_volume": 47084.58108, "trades": 115, "taker_buy_volume": 80795.91, "taker_buy_quote": 31187.22126}, {"ts": 1767856980000, "open": 0.386, "high": 0.388, "low": 0.386, "close": 0.388, "volume": 63117.06, "quote_volume": 24462.84568, "trades": 95, "taker_buy_volume": 24746.32, "taker_buy_quote": 9583.86431}, {"ts": 1767857040000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 86724.83, "quote_volume": 33562.58586, "trades": 61, "taker_buy_volume": 58187.04, "taker_buy_quote": 22518.46113}, {"ts": 1767857100000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 14866.56, "quote_volume": 5768.06059, "trades": 44, "taker_buy_volume": 3313.25, "taker_buy_quote": 1285.541}, {"ts": 1767857160000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 948.57, "quote_volume": 367.09659, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767857220000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 1471.94, "quote_volume": 569.64078, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767857280000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 16530.78, "quote_volume": 6413.84316, "trades": 23, "taker_buy_volume": 16431.3, "taker_buy_quote": 6375.3444}, {"ts": 1767857340000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 42050.08, "quote_volume": 16315.43104, "trades": 60, "taker_buy_volume": 17143.7, "taker_buy_quote": 6651.7556}, {"ts": 1767857400000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 995.64, "quote_volume": 386.30832, "trades": 6, "taker_buy_volume": 995.64, "taker_buy_quote": 386.30832}, {"ts": 1767857460000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 54730.43, "quote_volume": 21235.40684, "trades": 35, "taker_buy_volume": 54730.43, "taker_buy_quote": 21235.40684}, {"ts": 1767857520000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 10160.71, "quote_volume": 3942.032, "trades": 12, "taker_buy_volume": 9837.23, "taker_buy_quote": 3816.84524}, {"ts": 1767857580000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 12768.74, "quote_volume": 4961.71833, "trades": 23, "taker_buy_volume": 10109.85, "taker_buy_quote": 3930.06901}, {"ts": 1767857640000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 5351.17, "quote_volume": 2080.42913, "trades": 9, "taker_buy_volume": 4175.17, "taker_buy_quote": 1624.14113}, {"ts": 1767857700000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 21008.44, "quote_volume": 8171.55906, "trades": 50, "taker_buy_volume": 18792.6, "taker_buy_quote": 7310.3214}, {"ts": 1767857760000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 30752.09, "quote_volume": 11933.38032, "trades": 101, "taker_buy_volume": 13288.19, "taker_buy_quote": 5157.24415}, {"ts": 1767857820000, "open": 0.388, "high": 0.389, "low": 0.387, "close": 0.388, "volume": 24607.61, "quote_volume": 9547.31339, "trades": 114, "taker_buy_volume": 11736.22, "taker_buy_quote": 4553.91407}, {"ts": 1767857880000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 6191.36, "quote_volume": 2402.24768, "trades": 17, "taker_buy_volume": 804.47, "taker_buy_quote": 312.13436}, {"ts": 1767857940000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 1268.65, "quote_volume": 490.96755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858000000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 383.67, "quote_volume": 148.48029, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858060000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 36108.66, "quote_volume": 14012.00522, "trades": 57, "taker_buy_volume": 19753.89, "taker_buy_quote": 7666.35446}, {"ts": 1767858120000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 1457.56, "quote_volume": 566.99084, "trades": 2, "taker_buy_volume": 1457.56, "taker_buy_quote": 566.99084}, {"ts": 1767858180000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 1190.77, "quote_volume": 463.19931, "trades": 2, "taker_buy_volume": 1180.55, "taker_buy_quote": 459.23395}, {"ts": 1767858240000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 5730.56, "quote_volume": 2224.17561, "trades": 3, "taker_buy_volume": 718.33, "taker_buy_quote": 279.43037}, {"ts": 1767858300000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 100.88, "quote_volume": 39.14144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858360000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 10255.31, "quote_volume": 3979.07148, "trades": 25, "taker_buy_volume": 11.2, "taker_buy_quote": 4.3568}, {"ts": 1767858420000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 13860.51, "quote_volume": 5377.87788, "trades": 15, "taker_buy_volume": 11073.0, "taker_buy_quote": 4296.324}, {"ts": 1767858480000, "open": 0.389, "high": 0.389, "low": 0.387, "close": 0.388, "volume": 9986.54, "quote_volume": 3874.80042, "trades": 27, "taker_buy_volume": 2315.89, "taker_buy_quote": 898.60388}, {"ts": 1767858540000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 44449.16, "quote_volume": 17246.27408, "trades": 46, "taker_buy_volume": 18170.39, "taker_buy_quote": 7050.11132}, {"ts": 1767858600000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 2587.37, "quote_volume": 1001.32536, "trades": 3, "taker_buy_volume": 13.17, "taker_buy_quote": 5.10996}, {"ts": 1767858660000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 33.4, "quote_volume": 12.9258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767858720000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 10767.27, "quote_volume": 4177.71147, "trades": 8, "taker_buy_volume": 10127.96, "taker_buy_quote": 3929.65919}, {"ts": 1767858780000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 3845.59, "quote_volume": 1495.93451, "trades": 2, "taker_buy_volume": 3845.59, "taker_buy_quote": 1495.93451}, {"ts": 1767858840000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 105145.42, "quote_volume": 40901.0507, "trades": 115, "taker_buy_volume": 102637.45, "taker_buy_quote": 39925.96805}, {"ts": 1767858900000, "open": 0.389, "high": 0.39, "low": 0.388, "close": 0.39, "volume": 111113.72, "quote_volume": 43247.9841, "trades": 94, "taker_buy_volume": 80174.3, "taker_buy_quote": 31213.44372}, {"ts": 1767858960000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 1909.88, "quote_volume": 744.76519, "trades": 3, "taker_buy_volume": 1821.87, "taker_buy_quote": 710.5293}, {"ts": 1767859020000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 176356.05, "quote_volume": 68778.8595, "trades": 209, "taker_buy_volume": 128199.47, "taker_buy_quote": 49997.7933}, {"ts": 1767859080000, "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 31276.33, "quote_volume": 12197.77637, "trades": 36, "taker_buy_volume": 25545.34, "taker_buy_quote": 9962.69027}, {"ts": 1767859140000, "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 76379.97, "quote_volume": 29789.32605, "trades": 106, "taker_buy_volume": 13108.53, "taker_buy_quote": 5113.46445}, {"ts": 1767859200000, "open": 0.39, "high": 0.392, "low": 0.39, "close": 0.392, "volume": 66669.81, "quote_volume": 26070.20445, "trades": 105, "taker_buy_volume": 43416.48, "taker_buy_quote": 16981.62373}, {"ts": 1767859260000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 96160.9, "quote_volume": 37611.18163, "trades": 211, "taker_buy_volume": 31420.78, "taker_buy_quote": 12297.79471}, {"ts": 1767859320000, "open": 0.391, "high": 0.392, "low": 0.39, "close": 0.391, "volume": 20434.78, "quote_volume": 7990.4841, "trades": 97, "taker_buy_volume": 579.82, "taker_buy_quote": 227.24026}, {"ts": 1767859380000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 168438.8, "quote_volume": 65859.186, "trades": 285, "taker_buy_volume": 127482.63, "taker_buy_quote": 49845.70833}, {"ts": 1767859440000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 67045.77, "quote_volume": 26214.89607, "trades": 118, "taker_buy_volume": 28551.33, "taker_buy_quote": 11163.57003}, {"ts": 1767859500000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 31173.78, "quote_volume": 12188.90398, "trades": 86, "taker_buy_volume": 5267.9, "taker_buy_quote": 2059.7489}, {"ts": 1767859560000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 42408.35, "quote_volume": 16539.78122, "trades": 129, "taker_buy_volume": 22155.37, "taker_buy_quote": 8641.11902}, {"ts": 1767859620000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 45766.49, "quote_volume": 17848.28058, "trades": 76, "taker_buy_volume": 14815.42, "taker_buy_quote": 5778.0138}, {"ts": 1767859680000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 13054.84, "quote_volume": 5078.33276, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767859740000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 8969.97, "quote_volume": 3489.57539, "trades": 9, "taker_buy_volume": 257.06, "taker_buy_quote": 100.2534}, {"ts": 1767859800000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 3916.85, "quote_volume": 1523.65465, "trades": 22, "taker_buy_volume": 120.36, "taker_buy_quote": 46.82004}, {"ts": 1767859860000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 20334.28, "quote_volume": 7910.00454, "trades": 39, "taker_buy_volume": 19505.27, "taker_buy_quote": 7587.55003}, {"ts": 1767859920000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 15246.86, "quote_volume": 5931.02854, "trades": 17, "taker_buy_volume": 15240.06, "taker_buy_quote": 5928.38334}, {"ts": 1767859980000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 17108.79, "quote_volume": 6655.31931, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860040000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 1835.48, "quote_volume": 714.56422, "trades": 4, "taker_buy_volume": 562.5, "taker_buy_quote": 219.375}, {"ts": 1767860100000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 671.63, "quote_volume": 261.77727, "trades": 2, "taker_buy_volume": 513.2, "taker_buy_quote": 200.148}, {"ts": 1767860160000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 330.15, "quote_volume": 128.74135, "trades": 2, "taker_buy_volume": 313.0, "taker_buy_quote": 122.07}, {"ts": 1767860220000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 34727.16, "quote_volume": 13508.89336, "trades": 72, "taker_buy_volume": 11763.03, "taker_buy_quote": 4575.84679}, {"ts": 1767860280000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 1666.32, "quote_volume": 648.19848, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860340000, "open": 0.39, "high": 0.39, "low": 0.388, "close": 0.388, "volume": 14557.04, "quote_volume": 5663.05842, "trades": 35, "taker_buy_volume": 798.87, "taker_buy_quote": 311.5593}, {"ts": 1767860400000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 50655.31, "quote_volume": 19704.86376, "trades": 97, "taker_buy_volume": 46200.46, "taker_buy_quote": 17971.97894}, {"ts": 1767860460000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 18978.14, "quote_volume": 7382.31861, "trades": 64, "taker_buy_volume": 5778.42, "taker_buy_quote": 2247.80538}, {"ts": 1767860520000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 217.36, "quote_volume": 84.33568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767860580000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 51.54, "quote_volume": 20.04906, "trades": 1, "taker_buy_volume": 51.54, "taker_buy_quote": 20.04906}, {"ts": 1767860640000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 15619.3, "quote_volume": 6075.9077, "trades": 36, "taker_buy_volume": 13370.97, "taker_buy_quote": 5201.30733}, {"ts": 1767860700000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 769.23, "quote_volume": 299.9997, "trades": 1, "taker_buy_volume": 769.23, "taker_buy_quote": 299.9997}, {"ts": 1767860760000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 840.75, "quote_volume": 327.8925, "trades": 6, "taker_buy_volume": 840.75, "taker_buy_quote": 327.8925}, {"ts": 1767860820000, "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 88063.43, "quote_volume": 34350.46643, "trades": 127, "taker_buy_volume": 82794.82, "taker_buy_quote": 32295.70853}, {"ts": 1767860880000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 62844.08, "quote_volume": 24509.1912, "trades": 115, "taker_buy_volume": 6201.54, "taker_buy_quote": 2418.6006}, {"ts": 1767860940000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 99090.84, "quote_volume": 38645.4276, "trades": 206, "taker_buy_volume": 53254.9, "taker_buy_quote": 20769.411}, {"ts": 1767861000000, "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 65233.02, "quote_volume": 25441.53182, "trades": 79, "taker_buy_volume": 45295.87, "taker_buy_quote": 17666.04332}, {"ts": 1767861060000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 19274.41, "quote_volume": 7494.47547, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861120000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861180000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 39057.08, "quote_volume": 15154.14704, "trades": 36, "taker_buy_volume": 10522.83, "taker_buy_quote": 4082.85804}, {"ts": 1767861240000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861300000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 17620.0, "quote_volume": 6836.50316, "trades": 35, "taker_buy_volume": 6994.73, "taker_buy_quote": 2713.95524}, {"ts": 1767861360000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 13332.54, "quote_volume": 5159.93028, "trades": 44, "taker_buy_volume": 5448.38, "taker_buy_quote": 2108.76036}, {"ts": 1767861420000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 500.0, "quote_volume": 193.5, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 193.5}, {"ts": 1767861480000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 1258.38, "quote_volume": 485.73468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861540000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 24585.05, "quote_volume": 9514.41435, "trades": 77, "taker_buy_volume": 19645.47, "taker_buy_quote": 7602.79689}, {"ts": 1767861600000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861660000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 53531.24, "quote_volume": 20716.58988, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861720000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 1380.61, "quote_volume": 534.30016, "trades": 2, "taker_buy_volume": 4.09, "taker_buy_quote": 1.58692}, {"ts": 1767861780000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861840000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 87.25, "quote_volume": 33.76575, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767861900000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 84.34, "quote_volume": 32.72392, "trades": 1, "taker_buy_volume": 84.34, "taker_buy_quote": 32.72392}, {"ts": 1767861960000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 2767.75, "quote_volume": 1071.11925, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862020000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 42319.26, "quote_volume": 16377.55362, "trades": 64, "taker_buy_volume": 27006.33, "taker_buy_quote": 10451.44971}, {"ts": 1767862080000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862140000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 7503.27, "quote_volume": 2903.76549, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862200000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 14327.77, "quote_volume": 5544.68857, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862260000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 131.26, "quote_volume": 50.79762, "trades": 1, "taker_buy_volume": 131.26, "taker_buy_quote": 50.79762}, {"ts": 1767862320000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 35888.48, "quote_volume": 13853.50656, "trades": 44, "taker_buy_volume": 30226.27, "taker_buy_quote": 11667.8935}, {"ts": 1767862380000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 201724.26, "quote_volume": 77705.25412, "trades": 89, "taker_buy_volume": 50.0, "taker_buy_quote": 19.3}, {"ts": 1767862440000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 207706.19, "quote_volume": 80016.03237, "trades": 147, "taker_buy_volume": 28346.18, "taker_buy_quote": 10941.62548}, {"ts": 1767862500000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 904.83, "quote_volume": 348.35955, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862560000, "open": 0.385, "high": 0.385, "low": 0.383, "close": 0.384, "volume": 266345.52, "quote_volume": 102312.05205, "trades": 232, "taker_buy_volume": 116298.99, "taker_buy_quote": 44693.17494}, {"ts": 1767862620000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 38.37, "quote_volume": 14.77245, "trades": 1, "taker_buy_volume": 38.37, "taker_buy_quote": 14.77245}, {"ts": 1767862680000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 25876.45, "quote_volume": 9960.61321, "trades": 19, "taker_buy_volume": 24056.41, "taker_buy_quote": 9261.71785}, {"ts": 1767862740000, "open": 0.384, "high": 0.385, "low": 0.383, "close": 0.385, "volume": 61516.25, "quote_volume": 23608.19342, "trades": 83, "taker_buy_volume": 31976.93, "taker_buy_quote": 12283.55872}, {"ts": 1767862800000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 13375.47, "quote_volume": 5136.48081, "trades": 13, "taker_buy_volume": 300.33, "taker_buy_quote": 115.62705}, {"ts": 1767862860000, "open": 0.385, "high": 0.386, "low": 0.384, "close": 0.385, "volume": 149501.22, "quote_volume": 57557.43861, "trades": 231, "taker_buy_volume": 93465.74, "taker_buy_quote": 35984.39586}, {"ts": 1767862920000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 374.16, "quote_volume": 144.0516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767862980000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 310.78, "quote_volume": 119.96108, "trades": 1, "taker_buy_volume": 310.78, "taker_buy_quote": 119.96108}, {"ts": 1767863040000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 545.62, "quote_volume": 210.09504, "trades": 4, "taker_buy_volume": 31.34, "taker_buy_quote": 12.09724}, {"ts": 1767863100000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863160000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 27748.3, "quote_volume": 10683.0955, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863220000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 107.06, "quote_volume": 41.2181, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863280000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 572.16, "quote_volume": 220.81966, "trades": 5, "taker_buy_volume": 538.06, "taker_buy_quote": 207.69116}, {"ts": 1767863340000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 1520.3, "quote_volume": 586.3155, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 386.0}, {"ts": 1767863400000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 1486.86, "quote_volume": 572.4411, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863460000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 513.14, "quote_volume": 197.5589, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863520000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 8.36, "quote_volume": 3.22696, "trades": 1, "taker_buy_volume": 8.36, "taker_buy_quote": 3.22696}, {"ts": 1767863580000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 41750.28, "quote_volume": 16073.8578, "trades": 45, "taker_buy_volume": 18285.76, "taker_buy_quote": 7040.0176}, {"ts": 1767863640000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 444.04, "quote_volume": 170.9554, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863700000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 11454.72, "quote_volume": 4408.77418, "trades": 21, "taker_buy_volume": 512.95, "taker_buy_quote": 197.48575}, {"ts": 1767863760000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 22208.17, "quote_volume": 8549.58375, "trades": 63, "taker_buy_volume": 18275.07, "taker_buy_quote": 7035.90195}, {"ts": 1767863820000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 1469.45, "quote_volume": 565.53872, "trades": 7, "taker_buy_volume": 1269.92, "taker_buy_quote": 488.9192}, {"ts": 1767863880000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 17146.11, "quote_volume": 6584.10624, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767863940000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 23626.0, "quote_volume": 9056.73799, "trades": 58, "taker_buy_volume": 8356.1, "taker_buy_quote": 3208.36629}, {"ts": 1767864000000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 185.79, "quote_volume": 71.17059, "trades": 10, "taker_buy_volume": 13.02, "taker_buy_quote": 4.99968}, {"ts": 1767864060000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 26647.13, "quote_volume": 10205.84196, "trades": 61, "taker_buy_volume": 9104.71, "taker_buy_quote": 3487.10393}, {"ts": 1767864120000, "open": 0.382, "high": 0.384, "low": 0.382, "close": 0.382, "volume": 60179.43, "quote_volume": 22996.67194, "trades": 91, "taker_buy_volume": 25217.06, "taker_buy_quote": 9640.35697}, {"ts": 1767864180000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 16996.99, "quote_volume": 6493.51904, "trades": 21, "taker_buy_volume": 668.86, "taker_buy_quote": 256.17338}, {"ts": 1767864240000, "open": 0.382, "high": 0.383, "low": 0.381, "close": 0.381, "volume": 173834.74, "quote_volume": 66335.16237, "trades": 127, "taker_buy_volume": 34035.73, "taker_buy_quote": 13001.73832}, {"ts": 1767864300000, "open": 0.381, "high": 0.383, "low": 0.381, "close": 0.382, "volume": 50106.47, "quote_volume": 19140.60538, "trades": 79, "taker_buy_volume": 16011.94, "taker_buy_quote": 6116.57966}, {"ts": 1767864360000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 12238.26, "quote_volume": 4676.53081, "trades": 15, "taker_buy_volume": 11623.79, "taker_buy_quote": 4441.80327}, {"ts": 1767864420000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 473.72, "quote_volume": 181.02657, "trades": 2, "taker_buy_volume": 65.53, "taker_buy_quote": 25.09799}, {"ts": 1767864480000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 42277.74, "quote_volume": 16150.09668, "trades": 39, "taker_buy_volume": 21035.55, "taker_buy_quote": 8035.5801}, {"ts": 1767864540000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 26120.82, "quote_volume": 9952.973, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767864600000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 10186.82, "quote_volume": 3881.17842, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767864660000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 7892.16, "quote_volume": 3006.95008, "trades": 9, "taker_buy_volume": 37.12, "taker_buy_quote": 14.17984}, {"ts": 1767864720000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 64142.39, "quote_volume": 24493.32169, "trades": 109, "taker_buy_volume": 38516.49, "taker_buy_quote": 14713.29918}, {"ts": 1767864780000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 669.25, "quote_volume": 256.00605, "trades": 3, "taker_buy_volume": 352.55, "taker_buy_quote": 135.02665}, {"ts": 1767864840000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 1308.9, "quote_volume": 499.9998, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767864900000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 1480.02, "quote_volume": 566.79521, "trades": 3, "taker_buy_volume": 1427.57, "taker_buy_quote": 546.75931}, {"ts": 1767864960000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 52.43, "quote_volume": 20.02826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865020000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 275.62, "quote_volume": 105.3051, "trades": 5, "taker_buy_volume": 18.26, "taker_buy_quote": 6.99358}, {"ts": 1767865080000, "open": 0.382, "high": 0.383, "low": 0.381, "close": 0.382, "volume": 34674.89, "quote_volume": 13245.75189, "trades": 196, "taker_buy_volume": 16179.12, "taker_buy_quote": 6180.45942}, {"ts": 1767865140000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 1397.45, "quote_volume": 533.8259, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767865200000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 31326.3, "quote_volume": 11964.73497, "trades": 47, "taker_buy_volume": 6467.82, "taker_buy_quote": 2470.70724}, {"ts": 1767865260000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 352097.95, "quote_volume": 133816.20107, "trades": 361, "taker_buy_volume": 79778.76, "taker_buy_quote": 30316.90871}, {"ts": 1767865320000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 31629.71, "quote_volume": 12019.49355, "trades": 55, "taker_buy_volume": 12829.41, "taker_buy_quote": 4875.37955}, {"ts": 1767865380000, "open": 0.38, "high": 0.381, "low": 0.378, "close": 0.38, "volume": 744854.4, "quote_volume": 282268.96767, "trades": 483, "taker_buy_volume": 167063.39, "taker_buy_quote": 63342.53247}, {"ts": 1767865440000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 1909.02, "quote_volume": 724.37371, "trades": 6, "taker_buy_volume": 855.13, "taker_buy_quote": 324.9494}, {"ts": 1767865500000, "open": 0.379, "high": 0.381, "low": 0.379, "close": 0.38, "volume": 31759.98, "quote_volume": 12067.61994, "trades": 39, "taker_buy_volume": 26109.99, "taker_buy_quote": 9922.1904}, {"ts": 1767865560000, "open": 0.38, "high": 0.38, "low": 0.378, "close": 0.378, "volume": 69506.94, "quote_volume": 26349.43054, "trades": 138, "taker_buy_volume": 8426.16, "taker_buy_quote": 3190.31967}, {"ts": 1767865620000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 62158.2, "quote_volume": 23496.20649, "trades": 58, "taker_buy_volume": 57245.29, "taker_buy_quote": 21639.12651}, {"ts": 1767865680000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 46426.74, "quote_volume": 17595.79236, "trades": 69, "taker_buy_volume": 21218.58, "taker_buy_quote": 8041.89972}, {"ts": 1767865740000, "open": 0.38, "high": 0.38, "low": 0.378, "close": 0.379, "volume": 99435.59, "quote_volume": 37686.04424, "trades": 118, "taker_buy_volume": 46694.52, "taker_buy_quote": 17697.45164}, {"ts": 1767865800000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 2731.96, "quote_volume": 1036.33039, "trades": 8, "taker_buy_volume": 917.55, "taker_buy_quote": 348.669}, {"ts": 1767865860000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 110.74, "quote_volume": 41.98934, "trades": 4, "taker_buy_volume": 18.88, "taker_buy_quote": 7.1744}, {"ts": 1767865920000, "open": 0.38, "high": 0.38, "low": 0.378, "close": 0.38, "volume": 44999.8, "quote_volume": 17054.82636, "trades": 143, "taker_buy_volume": 15333.92, "taker_buy_quote": 5811.94752}, {"ts": 1767865980000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 27378.09, "quote_volume": 10376.29611, "trades": 23, "taker_buy_volume": 912.13, "taker_buy_quote": 345.69727}, {"ts": 1767866040000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 20624.23, "quote_volume": 7816.4772, "trades": 33, "taker_buy_volume": 7143.05, "taker_buy_quote": 2707.21595}, {"ts": 1767866100000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 6309.91, "quote_volume": 2391.4029, "trades": 6, "taker_buy_volume": 6256.92, "taker_buy_quote": 2371.37268}, {"ts": 1767866160000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 10473.49, "quote_volume": 3959.92148, "trades": 12, "taker_buy_volume": 942.26, "taker_buy_quote": 357.11654}, {"ts": 1767866220000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 7571.01, "quote_volume": 2862.3785, "trades": 11, "taker_buy_volume": 536.72, "taker_buy_quote": 203.41688}, {"ts": 1767866280000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 65611.3, "quote_volume": 24801.10838, "trades": 119, "taker_buy_volume": 35472.48, "taker_buy_quote": 13408.63442}, {"ts": 1767866340000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 24330.33, "quote_volume": 9221.14211, "trades": 73, "taker_buy_volume": 22966.35, "taker_buy_quote": 8704.24665}, {"ts": 1767866400000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 32994.37, "quote_volume": 12492.52896, "trades": 90, "taker_buy_volume": 11023.43, "taker_buy_quote": 4176.82218}, {"ts": 1767866460000, "open": 0.378, "high": 0.378, "low": 0.376, "close": 0.377, "volume": 107758.72, "quote_volume": 40660.54171, "trades": 187, "taker_buy_volume": 48013.5, "taker_buy_quote": 18112.41694}, {"ts": 1767866520000, "open": 0.377, "high": 0.377, "low": 0.375, "close": 0.377, "volume": 190321.96, "quote_volume": 71560.72226, "trades": 255, "taker_buy_volume": 108232.23, "taker_buy_quote": 40696.71615}, {"ts": 1767866580000, "open": 0.377, "high": 0.377, "low": 0.375, "close": 0.377, "volume": 16367.62, "quote_volume": 6151.5382, "trades": 57, "taker_buy_volume": 6947.1, "taker_buy_quote": 2615.59732}, {"ts": 1767866640000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 16802.75, "quote_volume": 6334.65333, "trades": 32, "taker_buy_volume": 16535.15, "taker_buy_quote": 6233.76813}, {"ts": 1767866700000, "open": 0.378, "high": 0.38, "low": 0.377, "close": 0.379, "volume": 72735.5, "quote_volume": 27525.51671, "trades": 171, "taker_buy_volume": 47915.53, "taker_buy_quote": 18142.42733}, {"ts": 1767866760000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 34833.96, "quote_volume": 13201.83079, "trades": 59, "taker_buy_volume": 21467.97, "taker_buy_quote": 8136.36063}, {"ts": 1767866820000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 2437.79, "quote_volume": 923.66859, "trades": 11, "taker_buy_volume": 2183.97, "taker_buy_quote": 827.72463}, {"ts": 1767866880000, "open": 0.379, "high": 0.38, "low": 0.378, "close": 0.378, "volume": 13618.0, "quote_volume": 5161.02654, "trades": 85, "taker_buy_volume": 9785.5, "taker_buy_quote": 3708.75923}, {"ts": 1767866940000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 28522.08, "quote_volume": 10787.01018, "trades": 56, "taker_buy_volume": 6253.62, "taker_buy_quote": 2369.5323}, {"ts": 1767867000000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 733.68, "quote_volume": 277.95862, "trades": 6, "taker_buy_volume": 627.58, "taker_buy_quote": 237.85282}, {"ts": 1767867060000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 53.02, "quote_volume": 20.04156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767867120000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 1304.08, "quote_volume": 492.94224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767867180000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 1399.01, "quote_volume": 529.96386, "trades": 7, "taker_buy_volume": 1138.08, "taker_buy_quote": 431.33232}, {"ts": 1767867240000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 4318.85, "quote_volume": 1637.01516, "trades": 44, "taker_buy_volume": 1449.69, "taker_buy_quote": 549.60352}, {"ts": 1767867300000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 5507.53, "quote_volume": 2087.24791, "trades": 29, "taker_buy_volume": 5401.57, "taker_buy_quote": 2047.19503}, {"ts": 1767867360000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 39297.2, "quote_volume": 14892.67554, "trades": 125, "taker_buy_volume": 24117.06, "taker_buy_quote": 9140.36574}, {"ts": 1767867420000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 14430.01, "quote_volume": 5468.99036, "trades": 51, "taker_buy_volume": 6396.28, "taker_buy_quote": 2424.20669}, {"ts": 1767867480000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 16061.96, "quote_volume": 6087.12981, "trades": 16, "taker_buy_volume": 15708.93, "taker_buy_quote": 5953.68447}, {"ts": 1767867540000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 52.99, "quote_volume": 20.03022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767867600000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 2100.53, "quote_volume": 795.95482, "trades": 12, "taker_buy_volume": 1954.48, "taker_buy_quote": 740.74792}, {"ts": 1767867660000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 26173.12, "quote_volume": 9918.48882, "trades": 43, "taker_buy_volume": 18507.1, "taker_buy_quote": 7014.1909}, {"ts": 1767867720000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 16447.75, "quote_volume": 6218.53828, "trades": 16, "taker_buy_volume": 1288.78, "taker_buy_quote": 488.44762}, {"ts": 1767867780000, "open": 0.379, "high": 0.38, "low": 0.378, "close": 0.38, "volume": 16773.16, "quote_volume": 6357.43633, "trades": 63, "taker_buy_volume": 13790.71, "taker_buy_quote": 5227.14075}, {"ts": 1767867840000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 42206.8, "quote_volume": 16038.53114, "trades": 146, "taker_buy_volume": 22532.82, "taker_buy_quote": 8562.4716}, {"ts": 1767867900000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 33953.54, "quote_volume": 12902.25234, "trades": 85, "taker_buy_volume": 18510.67, "taker_buy_quote": 7034.0546}, {"ts": 1767867960000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 141613.79, "quote_volume": 53921.82887, "trades": 155, "taker_buy_volume": 71039.47, "taker_buy_quote": 27043.76429}, {"ts": 1767868020000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 1036.12, "quote_volume": 394.22732, "trades": 5, "taker_buy_volume": 501.72, "taker_buy_quote": 191.15532}, {"ts": 1767868080000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 1328.38, "quote_volume": 505.97738, "trades": 5, "taker_buy_volume": 1192.98, "taker_buy_quote": 454.52538}, {"ts": 1767868140000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 7195.14, "quote_volume": 2734.25227, "trades": 41, "taker_buy_volume": 99.07, "taker_buy_quote": 37.74567}, {"ts": 1767868200000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 6203.35, "quote_volume": 2363.42357, "trades": 3, "taker_buy_volume": 6150.57, "taker_buy_quote": 2343.36717}, {"ts": 1767868260000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 4071.35, "quote_volume": 1547.90039, "trades": 13, "taker_buy_volume": 787.39, "taker_buy_quote": 299.99559}, {"ts": 1767868320000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 91699.18, "quote_volume": 34845.3841, "trades": 74, "taker_buy_volume": 37371.62, "taker_buy_quote": 14201.2156}, {"ts": 1767868380000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 77003.84, "quote_volume": 29261.4592, "trades": 74, "taker_buy_volume": 56288.28, "taker_buy_quote": 21389.5464}, {"ts": 1767868440000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 1382.95, "quote_volume": 525.46411, "trades": 6, "taker_buy_volume": 1326.06, "taker_buy_quote": 503.9028}, {"ts": 1767868500000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 68123.25, "quote_volume": 25886.27177, "trades": 109, "taker_buy_volume": 35719.92, "taker_buy_quote": 13573.5696}, {"ts": 1767868560000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 15582.38, "quote_volume": 5921.27011, "trades": 57, "taker_buy_volume": 4441.97, "taker_buy_quote": 1687.9486}, {"ts": 1767868620000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 269.29, "quote_volume": 102.17469, "trades": 6, "taker_buy_volume": 113.78, "taker_buy_quote": 43.2364}, {"ts": 1767868680000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 609.43, "quote_volume": 231.53052, "trades": 4, "taker_buy_volume": 556.55, "taker_buy_quote": 211.489}, {"ts": 1767868740000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 133.15, "quote_volume": 50.47968, "trades": 4, "taker_buy_volume": 15.83, "taker_buy_quote": 6.0154}, {"ts": 1767868800000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 286.43, "quote_volume": 108.55697, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868860000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 52.89, "quote_volume": 20.04531, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868920000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 105.69, "quote_volume": 40.05651, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767868980000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 37988.43, "quote_volume": 14421.53184, "trades": 31, "taker_buy_volume": 23916.87, "taker_buy_quote": 9088.4106}, {"ts": 1767869040000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 84.27, "quote_volume": 31.96975, "trades": 3, "taker_buy_volume": 31.42, "taker_buy_quote": 11.9396}, {"ts": 1767869100000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 17497.05, "quote_volume": 6648.32917, "trades": 30, "taker_buy_volume": 14927.73, "taker_buy_quote": 5672.5374}, {"ts": 1767869160000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 1847.4, "quote_volume": 702.26169, "trades": 7, "taker_buy_volume": 249.69, "taker_buy_quote": 95.13189}, {"ts": 1767869220000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 4676.13, "quote_volume": 1781.0461, "trades": 10, "taker_buy_volume": 4116.7, "taker_buy_quote": 1568.4627}, {"ts": 1767869280000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 52.74, "quote_volume": 20.0412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767869340000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 905.97, "quote_volume": 344.76739, "trades": 4, "taker_buy_volume": 498.79, "taker_buy_quote": 190.03899}, {"ts": 1767869400000, "open": 0.381, "high": 0.381, "low": 0.379, "close": 0.38, "volume": 81236.22, "quote_volume": 30869.67847, "trades": 59, "taker_buy_volume": 9697.53, "taker_buy_quote": 3685.10321}, {"ts": 1767869460000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 30264.58, "quote_volume": 11470.27582, "trades": 88, "taker_buy_volume": 17402.98, "taker_buy_quote": 6595.72942}, {"ts": 1767869520000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 6392.04, "quote_volume": 2423.92405, "trades": 27, "taker_buy_volume": 2500.78, "taker_buy_quote": 949.13651}, {"ts": 1767869580000, "open": 0.378, "high": 0.38, "low": 0.378, "close": 0.379, "volume": 34766.51, "quote_volume": 13175.58913, "trades": 61, "taker_buy_volume": 30063.76, "taker_buy_quote": 11394.93294}, {"ts": 1767869640000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 24218.98, "quote_volume": 9178.94043, "trades": 52, "taker_buy_volume": 5234.39, "taker_buy_quote": 1983.83381}, {"ts": 1767869700000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 128034.92, "quote_volume": 48525.23468, "trades": 152, "taker_buy_volume": 62554.39, "taker_buy_quote": 23708.11381}, {"ts": 1767869760000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 21884.72, "quote_volume": 8293.82937, "trades": 76, "taker_buy_volume": 9261.88, "taker_buy_quote": 3510.25252}, {"ts": 1767869820000, "open": 0.379, "high": 0.38, "low": 0.378, "close": 0.379, "volume": 13931.67, "quote_volume": 5281.04325, "trades": 35, "taker_buy_volume": 13749.77, "taker_buy_quote": 5212.15615}, {"ts": 1767869880000, "open": 0.38, "high": 0.381, "low": 0.379, "close": 0.379, "volume": 55718.71, "quote_volume": 21173.13077, "trades": 69, "taker_buy_volume": 38183.13, "taker_buy_quote": 14509.6632}, {"ts": 1767869940000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 112.74, "quote_volume": 42.72846, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870000000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 30522.52, "quote_volume": 11598.5047, "trades": 61, "taker_buy_volume": 16919.39, "taker_buy_quote": 6429.3682}, {"ts": 1767870060000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 47006.84, "quote_volume": 17862.54635, "trades": 109, "taker_buy_volume": 20907.04, "taker_buy_quote": 7944.6752}, {"ts": 1767870120000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 1232.02, "quote_volume": 466.97058, "trades": 4, "taker_buy_volume": 35.0, "taker_buy_quote": 13.3}, {"ts": 1767870180000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 1528.51, "quote_volume": 579.32028, "trades": 5, "taker_buy_volume": 14.99, "taker_buy_quote": 5.6962}, {"ts": 1767870240000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 9598.72, "quote_volume": 3637.92818, "trades": 24, "taker_buy_volume": 79.7, "taker_buy_quote": 30.2196}, {"ts": 1767870300000, "open": 0.379, "high": 0.379, "low": 0.377, "close": 0.377, "volume": 20248.79, "quote_volume": 7662.61733, "trades": 97, "taker_buy_volume": 6123.73, "taker_buy_quote": 2316.07229}, {"ts": 1767870360000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 1395.38, "quote_volume": 527.32015, "trades": 11, "taker_buy_volume": 1261.89, "taker_buy_quote": 476.99442}, {"ts": 1767870420000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 1320.98, "quote_volume": 498.00946, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870480000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 3056.67, "quote_volume": 1152.47395, "trades": 7, "taker_buy_volume": 109.36, "taker_buy_quote": 41.33808}, {"ts": 1767870540000, "open": 0.377, "high": 0.378, "low": 0.376, "close": 0.377, "volume": 38171.76, "quote_volume": 14390.78416, "trades": 70, "taker_buy_volume": 5130.99, "taker_buy_quote": 1934.46711}, {"ts": 1767870600000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 10778.71, "quote_volume": 4071.48399, "trades": 45, "taker_buy_volume": 9237.12, "taker_buy_quote": 3490.30456}, {"ts": 1767870660000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 1584.53, "quote_volume": 597.36781, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767870720000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 1507.7, "quote_volume": 568.4429, "trades": 5, "taker_buy_volume": 40.0, "taker_buy_quote": 15.12}, {"ts": 1767870780000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 202.77, "quote_volume": 76.47067, "trades": 4, "taker_buy_volume": 26.38, "taker_buy_quote": 9.97164}, {"ts": 1767870840000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 247.63, "quote_volume": 93.36973, "trades": 5, "taker_buy_volume": 13.22, "taker_buy_quote": 4.99716}, {"ts": 1767870900000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 1303.96, "quote_volume": 492.40587, "trades": 7, "taker_buy_volume": 812.95, "taker_buy_quote": 307.2951}, {"ts": 1767870960000, "open": 0.377, "high": 0.38, "low": 0.377, "close": 0.38, "volume": 22522.0, "quote_volume": 8527.31794, "trades": 48, "taker_buy_volume": 22455.67, "taker_buy_quote": 8502.25846}, {"ts": 1767871020000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 53879.43, "quote_volume": 20420.19801, "trades": 76, "taker_buy_volume": 19682.92, "taker_buy_quote": 7459.82668}, {"ts": 1767871080000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 1013.3, "quote_volume": 383.9877, "trades": 5, "taker_buy_volume": 960.3, "taker_buy_quote": 363.9537}, {"ts": 1767871140000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 24351.24, "quote_volume": 9229.11996, "trades": 30, "taker_buy_volume": 22950.37, "taker_buy_quote": 8698.19023}, {"ts": 1767871200000, "open": 0.379, "high": 0.379, "low": 0.377, "close": 0.377, "volume": 79268.4, "quote_volume": 29931.00895, "trades": 173, "taker_buy_volume": 5655.64, "taker_buy_quote": 2135.65821}, {"ts": 1767871260000, "open": 0.377, "high": 0.378, "low": 0.376, "close": 0.378, "volume": 27271.36, "quote_volume": 10288.40639, "trades": 52, "taker_buy_volume": 19793.62, "taker_buy_quote": 7469.66374}, {"ts": 1767871320000, "open": 0.378, "high": 0.379, "low": 0.377, "close": 0.378, "volume": 22775.6, "quote_volume": 8606.50693, "trades": 66, "taker_buy_volume": 12750.76, "taker_buy_quote": 4819.90667}, {"ts": 1767871380000, "open": 0.378, "high": 0.379, "low": 0.377, "close": 0.378, "volume": 128756.38, "quote_volume": 48599.51075, "trades": 129, "taker_buy_volume": 36781.62, "taker_buy_quote": 13904.07333}, {"ts": 1767871440000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 4717.4, "quote_volume": 1783.12406, "trades": 27, "taker_buy_volume": 318.41, "taker_buy_quote": 120.35898}, {"ts": 1767871500000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 38671.25, "quote_volume": 14609.76039, "trades": 34, "taker_buy_volume": 28871.12, "taker_buy_quote": 10913.28336}, {"ts": 1767871560000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 9838.87, "quote_volume": 3719.84192, "trades": 6, "taker_buy_volume": 749.06, "taker_buy_quote": 283.89374}, {"ts": 1767871620000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 208951.85, "quote_volume": 79201.16876, "trades": 223, "taker_buy_volume": 124149.66, "taker_buy_quote": 47061.13875}, {"ts": 1767871680000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 29089.0, "quote_volume": 11024.731, "trades": 33, "taker_buy_volume": 9997.64, "taker_buy_quote": 3789.10556}, {"ts": 1767871740000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 31274.06, "quote_volume": 11852.86874, "trades": 29, "taker_buy_volume": 31274.06, "taker_buy_quote": 11852.86874}, {"ts": 1767871800000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 68135.54, "quote_volume": 25891.42147, "trades": 83, "taker_buy_volume": 50928.37, "taker_buy_quote": 19352.7806}, {"ts": 1767871860000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 47503.23, "quote_volume": 18007.79449, "trades": 82, "taker_buy_volume": 28397.9, "taker_buy_quote": 10766.87442}, {"ts": 1767871920000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 300.0, "quote_volume": 114.0, "trades": 9, "taker_buy_volume": 300.0, "taker_buy_quote": 114.0}, {"ts": 1767871980000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 1344.72, "quote_volume": 509.64888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872040000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 20745.78, "quote_volume": 7883.3964, "trades": 45, "taker_buy_volume": 3340.99, "taker_buy_quote": 1269.5762}, {"ts": 1767872100000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 36544.39, "quote_volume": 13848.75864, "trades": 49, "taker_buy_volume": 22723.23, "taker_buy_quote": 8612.10417}, {"ts": 1767872160000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 33203.23, "quote_volume": 12583.9774, "trades": 52, "taker_buy_volume": 33156.46, "taker_buy_quote": 12566.29834}, {"ts": 1767872220000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 4909.27, "quote_volume": 1855.91811, "trades": 6, "taker_buy_volume": 214.05, "taker_buy_quote": 81.12495}, {"ts": 1767872280000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 209.74, "quote_volume": 79.28172, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872340000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 21592.41, "quote_volume": 8187.50249, "trades": 33, "taker_buy_volume": 21092.41, "taker_buy_quote": 7998.00249}, {"ts": 1767872400000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 49.13, "quote_volume": 18.62027, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872460000, "open": 0.379, "high": 0.381, "low": 0.379, "close": 0.381, "volume": 16392.09, "quote_volume": 6229.22581, "trades": 31, "taker_buy_volume": 15346.06, "taker_buy_quote": 5831.78044}, {"ts": 1767872520000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 2252.81, "quote_volume": 858.2285, "trades": 5, "taker_buy_volume": 2160.7, "taker_buy_quote": 823.2267}, {"ts": 1767872580000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767872640000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 61370.53, "quote_volume": 23320.7815, "trades": 60, "taker_buy_volume": 11742.96, "taker_buy_quote": 4462.3248}, {"ts": 1767872700000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 1403.03, "quote_volume": 533.22758, "trades": 5, "taker_buy_volume": 76.18, "taker_buy_quote": 29.02458}, {"ts": 1767872760000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 64319.49, "quote_volume": 24441.4062, "trades": 77, "taker_buy_volume": 23977.15, "taker_buy_quote": 9111.317}, {"ts": 1767872820000, "open": 0.38, "high": 0.383, "low": 0.38, "close": 0.383, "volume": 153177.53, "quote_volume": 58445.23383, "trades": 158, "taker_buy_volume": 129619.55, "taker_buy_quote": 49450.63755}, {"ts": 1767872880000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 85458.29, "quote_volume": 32728.10342, "trades": 97, "taker_buy_volume": 54233.67, "taker_buy_quote": 20771.49561}, {"ts": 1767872940000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 94795.04, "quote_volume": 36392.44589, "trades": 136, "taker_buy_volume": 55758.0, "taker_buy_quote": 21410.22756}, {"ts": 1767873000000, "open": 0.383, "high": 0.385, "low": 0.383, "close": 0.383, "volume": 91780.07, "quote_volume": 35241.87873, "trades": 123, "taker_buy_volume": 65919.03, "taker_buy_quote": 25313.31511}, {"ts": 1767873060000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 94458.52, "quote_volume": 36272.0118, "trades": 99, "taker_buy_volume": 57656.58, "taker_buy_quote": 22140.12672}, {"ts": 1767873120000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 25038.95, "quote_volume": 9612.04455, "trades": 91, "taker_buy_volume": 13108.63, "taker_buy_quote": 5033.71392}, {"ts": 1767873180000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 134000.89, "quote_volume": 51322.40359, "trades": 232, "taker_buy_volume": 49928.4, "taker_buy_quote": 19122.63992}, {"ts": 1767873240000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 38741.53, "quote_volume": 14799.3474, "trades": 69, "taker_buy_volume": 6760.45, "taker_buy_quote": 2582.57484}, {"ts": 1767873300000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 12474.65, "quote_volume": 4774.21978, "trades": 37, "taker_buy_volume": 12079.7, "taker_buy_quote": 4623.00645}, {"ts": 1767873360000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 26454.14, "quote_volume": 10131.86367, "trades": 74, "taker_buy_volume": 6869.64, "taker_buy_quote": 2631.07212}, {"ts": 1767873420000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 1212.97, "quote_volume": 465.2542, "trades": 4, "taker_buy_volume": 686.69, "taker_buy_quote": 263.68896}, {"ts": 1767873480000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 52.35, "quote_volume": 20.05005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873540000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 90.29, "quote_volume": 34.58107, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767873600000, "open": 0.384, "high": 0.386, "low": 0.384, "close": 0.385, "volume": 131916.26, "quote_volume": 50762.77015, "trades": 154, "taker_buy_volume": 103686.21, "taker_buy_quote": 39895.23034}, {"ts": 1767873660000, "open": 0.385, "high": 0.388, "low": 0.385, "close": 0.386, "volume": 263062.66, "quote_volume": 101825.02567, "trades": 352, "taker_buy_volume": 169574.77, "taker_buy_quote": 65648.27618}, {"ts": 1767873720000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 69612.88, "quote_volume": 26870.17436, "trades": 119, "taker_buy_volume": 13446.69, "taker_buy_quote": 5190.42234}, {"ts": 1767873780000, "open": 0.386, "high": 0.386, "low": 0.384, "close": 0.385, "volume": 52720.38, "quote_volume": 20338.02534, "trades": 92, "taker_buy_volume": 33474.49, "taker_buy_quote": 12919.8752}, {"ts": 1767873840000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 5652.22, "quote_volume": 2176.05254, "trades": 27, "taker_buy_volume": 5600.06, "taker_buy_quote": 2156.0231}, {"ts": 1767873900000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 104.25, "quote_volume": 40.14073, "trades": 3, "taker_buy_volume": 4.48, "taker_buy_quote": 1.72928}, {"ts": 1767873960000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 34565.59, "quote_volume": 13307.75215, "trades": 60, "taker_buy_volume": 25855.19, "taker_buy_quote": 9954.24815}, {"ts": 1767874020000, "open": 0.385, "high": 0.385, "low": 0.382, "close": 0.382, "volume": 43991.1, "quote_volume": 16850.66737, "trades": 135, "taker_buy_volume": 6523.98, "taker_buy_quote": 2498.89212}, {"ts": 1767874080000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 9477.36, "quote_volume": 3620.35152, "trades": 69, "taker_buy_volume": 1466.17, "taker_buy_quote": 560.07694}, {"ts": 1767874140000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 35281.1, "quote_volume": 13481.06031, "trades": 64, "taker_buy_volume": 9961.28, "taker_buy_quote": 3808.88907}, {"ts": 1767874200000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 16574.05, "quote_volume": 6331.14948, "trades": 98, "taker_buy_volume": 6338.77, "taker_buy_quote": 2421.41014}, {"ts": 1767874260000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 139.08, "quote_volume": 52.98948, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767874320000, "open": 0.382, "high": 0.383, "low": 0.381, "close": 0.382, "volume": 56326.57, "quote_volume": 21553.52955, "trades": 115, "taker_buy_volume": 24640.84, "taker_buy_quote": 9426.53798}, {"ts": 1767874380000, "open": 0.383, "high": 0.383, "low": 0.381, "close": 0.381, "volume": 29015.94, "quote_volume": 11084.16712, "trades": 44, "taker_buy_volume": 12063.86, "taker_buy_quote": 4608.52506}, {"ts": 1767874440000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 40464.94, "quote_volume": 15457.52812, "trades": 81, "taker_buy_volume": 20778.75, "taker_buy_quote": 7937.4825}, {"ts": 1767874500000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 24391.52, "quote_volume": 9321.08283, "trades": 44, "taker_buy_volume": 14866.84, "taker_buy_quote": 5682.65507}, {"ts": 1767874560000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 39634.55, "quote_volume": 15140.56312, "trades": 75, "taker_buy_volume": 7803.15, "taker_buy_quote": 2980.96832}, {"ts": 1767874620000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 30581.66, "quote_volume": 11682.22099, "trades": 58, "taker_buy_volume": 13259.33, "taker_buy_quote": 5065.09093}, {"ts": 1767874680000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 68116.71, "quote_volume": 26021.8688, "trades": 99, "taker_buy_volume": 27650.13, "taker_buy_quote": 10563.63524}, {"ts": 1767874740000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 85937.02, "quote_volume": 32876.69959, "trades": 115, "taker_buy_volume": 63676.03, "taker_buy_quote": 24357.75341}, {"ts": 1767874800000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 42391.11, "quote_volume": 16242.56072, "trades": 76, "taker_buy_volume": 20054.52, "taker_buy_quote": 7687.64675}, {"ts": 1767874860000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 2150.64, "quote_volume": 824.94147, "trades": 9, "taker_buy_volume": 1246.35, "taker_buy_quote": 478.5984}, {"ts": 1767874920000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 104.72, "quote_volume": 40.10776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767874980000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 1873.59, "quote_volume": 719.40619, "trades": 5, "taker_buy_volume": 1821.22, "taker_buy_quote": 699.34848}, {"ts": 1767875040000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 993.63, "quote_volume": 381.34154, "trades": 4, "taker_buy_volume": 781.25, "taker_buy_quote": 300.0}, {"ts": 1767875100000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 552.34, "quote_volume": 211.54622, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875160000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 1278.4, "quote_volume": 489.6272, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875220000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 110.3, "quote_volume": 42.25051, "trades": 3, "taker_buy_volume": 5.61, "taker_buy_quote": 2.15424}, {"ts": 1767875280000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 36944.26, "quote_volume": 14149.65158, "trades": 72, "taker_buy_volume": 23901.06, "taker_buy_quote": 9154.10598}, {"ts": 1767875340000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 28331.93, "quote_volume": 10851.18619, "trades": 57, "taker_buy_volume": 22267.93, "taker_buy_quote": 8528.67419}, {"ts": 1767875400000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 5263.46, "quote_volume": 2011.71952, "trades": 16, "taker_buy_volume": 26.14, "taker_buy_quote": 10.01162}, {"ts": 1767875460000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 26101.92, "quote_volume": 9997.03536, "trades": 31, "taker_buy_volume": 25853.67, "taker_buy_quote": 9901.95561}, {"ts": 1767875520000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 22935.41, "quote_volume": 8784.15718, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875580000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 5762.4, "quote_volume": 2201.2368, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767875640000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 35847.12, "quote_volume": 13691.85246, "trades": 51, "taker_buy_volume": 28606.87, "taker_buy_quote": 10927.82434}, {"ts": 1767875700000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 24291.69, "quote_volume": 9255.13389, "trades": 51, "taker_buy_volume": 11116.1, "taker_buy_quote": 4235.2341}, {"ts": 1767875760000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 88583.89, "quote_volume": 33822.26682, "trades": 171, "taker_buy_volume": 48560.74, "taker_buy_quote": 18547.25546}, {"ts": 1767875820000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 117358.01, "quote_volume": 44705.53522, "trades": 161, "taker_buy_volume": 51878.66, "taker_buy_quote": 19765.76946}, {"ts": 1767875880000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 883.43, "quote_volume": 336.81763, "trades": 6, "taker_buy_volume": 230.8, "taker_buy_quote": 88.1656}, {"ts": 1767875940000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 2157.54, "quote_volume": 822.02274, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876000000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 703.22, "quote_volume": 267.92682, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876060000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 20168.19, "quote_volume": 7684.10918, "trades": 56, "taker_buy_volume": 11266.99, "taker_buy_quote": 4292.75198}, {"ts": 1767876120000, "open": 0.381, "high": 0.382, "low": 0.38, "close": 0.38, "volume": 29993.03, "quote_volume": 11427.32052, "trades": 35, "taker_buy_volume": 4232.7, "taker_buy_quote": 1612.68749}, {"ts": 1767876180000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 19167.42, "quote_volume": 7302.78702, "trades": 19, "taker_buy_volume": 19114.75, "taker_buy_quote": 7282.71975}, {"ts": 1767876240000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 1732.58, "quote_volume": 660.1829, "trades": 6, "taker_buy_volume": 69.92, "taker_buy_quote": 26.70944}, {"ts": 1767876300000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 55593.14, "quote_volume": 21180.93369, "trades": 70, "taker_buy_volume": 16003.53, "taker_buy_quote": 6097.34493}, {"ts": 1767876360000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 52.75, "quote_volume": 20.045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767876420000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 34541.77, "quote_volume": 13147.24913, "trades": 75, "taker_buy_volume": 2089.08, "taker_buy_quote": 795.93948}, {"ts": 1767876480000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 96727.5, "quote_volume": 36768.9115, "trades": 169, "taker_buy_volume": 30329.56, "taker_buy_quote": 11535.81607}, {"ts": 1767876540000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 12949.96, "quote_volume": 4933.68207, "trades": 12, "taker_buy_volume": 12697.27, "taker_buy_quote": 4837.65987}, {"ts": 1767876600000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 2069.55, "quote_volume": 788.14576, "trades": 6, "taker_buy_volume": 1716.76, "taker_buy_quote": 654.08556}, {"ts": 1767876660000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 340.39, "quote_volume": 129.63584, "trades": 2, "taker_buy_volume": 287.64, "taker_buy_quote": 109.59084}, {"ts": 1767876720000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 572.89, "quote_volume": 218.1394, "trades": 4, "taker_buy_volume": 441.2, "taker_buy_quote": 168.0972}, {"ts": 1767876780000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 39186.37, "quote_volume": 14885.28556, "trades": 72, "taker_buy_volume": 15545.05, "taker_buy_quote": 5907.119}, {"ts": 1767876840000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 2617.56, "quote_volume": 993.05524, "trades": 16, "taker_buy_volume": 1000.0, "taker_buy_quote": 380.0}, {"ts": 1767876900000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 23640.32, "quote_volume": 8984.109, "trades": 41, "taker_buy_volume": 23207.43, "taker_buy_quote": 8819.6108}, {"ts": 1767876960000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 679.84, "quote_volume": 258.36982, "trades": 3, "taker_buy_volume": 30.62, "taker_buy_quote": 11.66622}, {"ts": 1767877020000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 4411.65, "quote_volume": 1680.83865, "trades": 27, "taker_buy_volume": 4358.95, "taker_buy_quote": 1660.75995}, {"ts": 1767877080000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 2207.41, "quote_volume": 841.32821, "trades": 6, "taker_buy_volume": 305.0, "taker_buy_quote": 116.51}, {"ts": 1767877140000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 144.18, "quote_volume": 54.93258, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877200000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 512.53, "quote_volume": 195.73385, "trades": 6, "taker_buy_volume": 459.92, "taker_buy_quote": 175.68944}, {"ts": 1767877260000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 797.94, "quote_volume": 304.01514, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877320000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 33636.43, "quote_volume": 12848.69621, "trades": 75, "taker_buy_volume": 19672.91, "taker_buy_quote": 7515.05162}, {"ts": 1767877380000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 32790.87, "quote_volume": 12526.00723, "trades": 41, "taker_buy_volume": 1517.43, "taker_buy_quote": 579.65826}, {"ts": 1767877440000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 57.54, "quote_volume": 21.92768, "trades": 2, "taker_buy_volume": 4.94, "taker_buy_quote": 1.88708}, {"ts": 1767877500000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 10513.87, "quote_volume": 4005.78447, "trades": 47, "taker_buy_volume": 6932.78, "taker_buy_quote": 2641.38918}, {"ts": 1767877560000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 812.29, "quote_volume": 309.48249, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877620000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 9669.86, "quote_volume": 3684.21666, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877680000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 15962.96, "quote_volume": 6081.88776, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767877740000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 21269.56, "quote_volume": 8103.59697, "trades": 38, "taker_buy_volume": 17446.55, "taker_buy_quote": 6647.13555}, {"ts": 1767877800000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 7055.69, "quote_volume": 2682.73205, "trades": 7, "taker_buy_volume": 1569.85, "taker_buy_quote": 598.11285}, {"ts": 1767877860000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 31912.13, "quote_volume": 12158.46886, "trades": 36, "taker_buy_volume": 22777.33, "taker_buy_quote": 8678.16273}, {"ts": 1767877920000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 533.6, "quote_volume": 203.15989, "trades": 3, "taker_buy_volume": 391.89, "taker_buy_quote": 149.31009}, {"ts": 1767877980000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 4025.06, "quote_volume": 1533.49138, "trades": 20, "taker_buy_volume": 3968.58, "taker_buy_quote": 1512.02898}, {"ts": 1767878040000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 48097.12, "quote_volume": 18325.00272, "trades": 80, "taker_buy_volume": 33754.22, "taker_buy_quote": 12860.35782}, {"ts": 1767878100000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 5242.39, "quote_volume": 1997.7175, "trades": 5, "taker_buy_volume": 366.91, "taker_buy_quote": 140.15962}, {"ts": 1767878160000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 31832.38, "quote_volume": 12128.08411, "trades": 46, "taker_buy_volume": 1291.95, "taker_buy_quote": 492.23295}, {"ts": 1767878220000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 11787.17, "quote_volume": 4490.52493, "trades": 18, "taker_buy_volume": 7995.88, "taker_buy_quote": 3046.43028}, {"ts": 1767878280000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 1536.81, "quote_volume": 585.8483, "trades": 5, "taker_buy_volume": 323.69, "taker_buy_quote": 123.64958}, {"ts": 1767878340000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 5558.27, "quote_volume": 2117.70087, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878400000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 454.44, "quote_volume": 173.276, "trades": 7, "taker_buy_volume": 134.36, "taker_buy_quote": 51.32552}, {"ts": 1767878460000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 52.63, "quote_volume": 20.05203, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767878520000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 13009.77, "quote_volume": 4968.33661, "trades": 22, "taker_buy_volume": 11614.24, "taker_buy_quote": 4436.63968}, {"ts": 1767878580000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 48000.86, "quote_volume": 18336.27592, "trades": 84, "taker_buy_volume": 42273.1, "taker_buy_quote": 16148.3242}, {"ts": 1767878640000, "open": 0.382, "high": 0.384, "low": 0.382, "close": 0.383, "volume": 26403.21, "quote_volume": 10122.85425, "trades": 83, "taker_buy_volume": 24220.35, "taker_buy_quote": 9287.39964}, {"ts": 1767878700000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 28943.88, "quote_volume": 11095.63645, "trades": 41, "taker_buy_volume": 22035.83, "taker_buy_quote": 8449.8533}, {"ts": 1767878760000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 44601.69, "quote_volume": 17126.98893, "trades": 81, "taker_buy_volume": 22813.98, "taker_buy_quote": 8760.56832}, {"ts": 1767878820000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 145039.72, "quote_volume": 55552.62755, "trades": 151, "taker_buy_volume": 48561.71, "taker_buy_quote": 18601.54972}, {"ts": 1767878880000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 5524.47, "quote_volume": 2116.35957, "trades": 6, "taker_buy_volume": 487.56, "taker_buy_quote": 187.22304}, {"ts": 1767878940000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 64918.77, "quote_volume": 24863.87321, "trades": 75, "taker_buy_volume": 35898.84, "taker_buy_quote": 13749.25572}, {"ts": 1767879000000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 17371.6, "quote_volume": 6653.80418, "trades": 32, "taker_buy_volume": 12101.46, "taker_buy_quote": 4635.34056}, {"ts": 1767879060000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 20605.78, "quote_volume": 7891.62827, "trades": 16, "taker_buy_volume": 1903.14, "taker_buy_quote": 728.90262}, {"ts": 1767879120000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 12553.09, "quote_volume": 4794.4179, "trades": 38, "taker_buy_volume": 1902.71, "taker_buy_quote": 726.83522}, {"ts": 1767879180000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 32053.57, "quote_volume": 12212.41017, "trades": 57, "taker_buy_volume": 19870.29, "taker_buy_quote": 7570.58049}, {"ts": 1767879240000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 1813.14, "quote_volume": 691.97535, "trades": 14, "taker_buy_volume": 1169.01, "taker_buy_quote": 446.56182}, {"ts": 1767879300000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 2123.6, "quote_volume": 809.0916, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879360000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 78.56, "quote_volume": 29.95732, "trades": 2, "taker_buy_volume": 25.96, "taker_buy_quote": 9.91672}, {"ts": 1767879420000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 8893.67, "quote_volume": 3388.89151, "trades": 7, "taker_buy_volume": 403.24, "taker_buy_quote": 154.03768}, {"ts": 1767879480000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 102.97, "quote_volume": 39.28188, "trades": 2, "taker_buy_volume": 50.31, "taker_buy_quote": 19.21842}, {"ts": 1767879540000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 48571.81, "quote_volume": 18554.43142, "trades": 135, "taker_buy_volume": 30809.09, "taker_buy_quote": 11769.07238}, {"ts": 1767879600000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 17071.21, "quote_volume": 6521.14972, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879660000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 9771.8, "quote_volume": 3732.8276, "trades": 21, "taker_buy_volume": 9719.3, "taker_buy_quote": 3712.7726}, {"ts": 1767879720000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 104.67, "quote_volume": 40.03615, "trades": 2, "taker_buy_volume": 52.21, "taker_buy_quote": 19.99643}, {"ts": 1767879780000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 182.48, "quote_volume": 69.70736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879840000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 581.04, "quote_volume": 222.34995, "trades": 5, "taker_buy_volume": 392.67, "taker_buy_quote": 150.39261}, {"ts": 1767879900000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 56.05, "quote_volume": 21.4111, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767879960000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 475.46, "quote_volume": 182.04869, "trades": 2, "taker_buy_volume": 422.97, "taker_buy_quote": 161.99751}, {"ts": 1767880020000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 1273.54, "quote_volume": 486.60592, "trades": 5, "taker_buy_volume": 113.64, "taker_buy_quote": 43.52412}, {"ts": 1767880080000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 13016.72, "quote_volume": 4970.88854, "trades": 17, "taker_buy_volume": 972.96, "taker_buy_quote": 371.67072}, {"ts": 1767880140000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 362.16, "quote_volume": 138.08266, "trades": 2, "taker_buy_volume": 99.7, "taker_buy_quote": 38.0854}, {"ts": 1767880200000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 31682.32, "quote_volume": 12070.96392, "trades": 56, "taker_buy_volume": 26198.57, "taker_buy_quote": 9981.65517}, {"ts": 1767880260000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 21312.96, "quote_volume": 8120.23776, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880320000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 16422.7, "quote_volume": 6240.68365, "trades": 46, "taker_buy_volume": 14707.8, "taker_buy_quote": 5589.02165}, {"ts": 1767880380000, "open": 0.38, "high": 0.381, "low": 0.379, "close": 0.381, "volume": 27114.2, "quote_volume": 10304.9058, "trades": 57, "taker_buy_volume": 17939.55, "taker_buy_quote": 6819.2067}, {"ts": 1767880440000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 29151.52, "quote_volume": 11105.80683, "trades": 36, "taker_buy_volume": 25512.12, "taker_buy_quote": 9720.11772}, {"ts": 1767880500000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 11074.12, "quote_volume": 4219.50043, "trades": 23, "taker_buy_volume": 11074.12, "taker_buy_quote": 4219.50043}, {"ts": 1767880560000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 471.26, "quote_volume": 179.69979, "trades": 2, "taker_buy_volume": 149.73, "taker_buy_quote": 57.19686}, {"ts": 1767880620000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 996.86, "quote_volume": 379.80366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880680000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 168.82, "quote_volume": 64.32042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880740000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 233.26, "quote_volume": 88.87206, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767880800000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 65398.59, "quote_volume": 24924.67019, "trades": 89, "taker_buy_volume": 19045.91, "taker_buy_quote": 7264.29911}, {"ts": 1767880860000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 12314.6, "quote_volume": 4691.8626, "trades": 32, "taker_buy_volume": 11233.12, "taker_buy_quote": 4279.81872}, {"ts": 1767880920000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 13186.92, "quote_volume": 5024.21652, "trades": 17, "taker_buy_volume": 100.0, "taker_buy_quote": 38.1}, {"ts": 1767880980000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 15946.15, "quote_volume": 6059.83443, "trades": 32, "taker_buy_volume": 14785.04, "taker_buy_quote": 5618.61263}, {"ts": 1767881040000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 10947.96, "quote_volume": 4160.2248, "trades": 54, "taker_buy_volume": 1461.05, "taker_buy_quote": 555.199}, {"ts": 1767881100000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 44955.17, "quote_volume": 17082.30497, "trades": 84, "taker_buy_volume": 17443.39, "taker_buy_quote": 6628.4882}, {"ts": 1767881160000, "open": 0.38, "high": 0.382, "low": 0.38, "close": 0.382, "volume": 9552.86, "quote_volume": 3641.15187, "trades": 35, "taker_buy_volume": 3529.61, "taker_buy_quote": 1346.35626}, {"ts": 1767881220000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 9115.7, "quote_volume": 3473.06709, "trades": 20, "taker_buy_volume": 1306.78, "taker_buy_quote": 497.88318}, {"ts": 1767881280000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 2088.12, "quote_volume": 795.57372, "trades": 2, "taker_buy_volume": 2088.12, "taker_buy_quote": 795.57372}, {"ts": 1767881340000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 21193.57, "quote_volume": 8074.74264, "trades": 38, "taker_buy_volume": 21168.88, "taker_buy_quote": 8065.34328}, {"ts": 1767881400000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 1710.21, "quote_volume": 651.59001, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767881460000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 26329.41, "quote_volume": 10036.89749, "trades": 27, "taker_buy_volume": 5392.28, "taker_buy_quote": 2059.85096}, {"ts": 1767881520000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 1370.13, "quote_volume": 522.01182, "trades": 7, "taker_buy_volume": 1362.42, "taker_buy_quote": 519.08202}, {"ts": 1767881580000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 8388.22, "quote_volume": 3195.91182, "trades": 48, "taker_buy_volume": 7560.36, "taker_buy_quote": 2880.49716}, {"ts": 1767881640000, "open": 0.381, "high": 0.381, "low": 0.379, "close": 0.38, "volume": 221657.81, "quote_volume": 84139.96283, "trades": 191, "taker_buy_volume": 26520.56, "taker_buy_quote": 10077.8286}, {"ts": 1767881700000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 48636.04, "quote_volume": 18481.64323, "trades": 48, "taker_buy_volume": 28427.68, "taker_buy_quote": 10802.5184}, {"ts": 1767881760000, "open": 0.38, "high": 0.38, "low": 0.378, "close": 0.378, "volume": 164950.27, "quote_volume": 62401.93589, "trades": 125, "taker_buy_volume": 522.34, "taker_buy_quote": 197.99947}, {"ts": 1767881820000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 31271.79, "quote_volume": 11821.63839, "trades": 18, "taker_buy_volume": 901.77, "taker_buy_quote": 341.77083}, {"ts": 1767881880000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767881940000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 316.83, "quote_volume": 119.78592, "trades": 5, "taker_buy_volume": 24.18, "taker_buy_quote": 9.16422}, {"ts": 1767882000000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 44526.2, "quote_volume": 16830.9036, "trades": 41, "taker_buy_volume": 23480.64, "taker_buy_quote": 8875.68192}, {"ts": 1767882060000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 116884.61, "quote_volume": 44181.56245, "trades": 155, "taker_buy_volume": 55940.15, "taker_buy_quote": 21145.3767}, {"ts": 1767882120000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 13457.24, "quote_volume": 5086.83672, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767882180000, "open": 0.378, "high": 0.379, "low": 0.376, "close": 0.377, "volume": 555530.59, "quote_volume": 209530.11112, "trades": 272, "taker_buy_volume": 79603.74, "taker_buy_quote": 30068.81044}, {"ts": 1767882240000, "open": 0.378, "high": 0.378, "low": 0.376, "close": 0.377, "volume": 165927.68, "quote_volume": 62498.31784, "trades": 97, "taker_buy_volume": 31931.17, "taker_buy_quote": 12058.62681}, {"ts": 1767882300000, "open": 0.377, "high": 0.377, "low": 0.373, "close": 0.375, "volume": 1068848.47, "quote_volume": 400784.79963, "trades": 837, "taker_buy_volume": 269828.47, "taker_buy_quote": 101340.71962}, {"ts": 1767882360000, "open": 0.375, "high": 0.377, "low": 0.374, "close": 0.376, "volume": 134175.16, "quote_volume": 50313.55649, "trades": 295, "taker_buy_volume": 80787.85, "taker_buy_quote": 30322.29581}, {"ts": 1767882420000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 86296.81, "quote_volume": 32533.67904, "trades": 225, "taker_buy_volume": 31854.29, "taker_buy_quote": 12009.06733}, {"ts": 1767882480000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 14870.36, "quote_volume": 5603.78088, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767882540000, "open": 0.376, "high": 0.378, "low": 0.376, "close": 0.377, "volume": 22005.82, "quote_volume": 8296.56655, "trades": 97, "taker_buy_volume": 11208.02, "taker_buy_quote": 4225.92814}, {"ts": 1767882600000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 41641.72, "quote_volume": 15698.77626, "trades": 230, "taker_buy_volume": 20759.42, "taker_buy_quote": 7826.30134}, {"ts": 1767882660000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 41601.72, "quote_volume": 15677.84602, "trades": 240, "taker_buy_volume": 20525.3, "taker_buy_quote": 7734.27147}, {"ts": 1767882720000, "open": 0.377, "high": 0.379, "low": 0.377, "close": 0.378, "volume": 30333.99, "quote_volume": 11466.28674, "trades": 144, "taker_buy_volume": 25428.24, "taker_buy_quote": 9612.12202}, {"ts": 1767882780000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 41693.88, "quote_volume": 15801.98052, "trades": 144, "taker_buy_volume": 13720.24, "taker_buy_quote": 5199.97096}, {"ts": 1767882840000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 20071.31, "quote_volume": 7607.02649, "trades": 165, "taker_buy_volume": 9103.45, "taker_buy_quote": 3450.20755}, {"ts": 1767882900000, "open": 0.379, "high": 0.38, "low": 0.378, "close": 0.378, "volume": 41090.97, "quote_volume": 15573.55462, "trades": 60, "taker_buy_volume": 37080.36, "taker_buy_quote": 14053.57486}, {"ts": 1767882960000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 13970.03, "quote_volume": 5297.95948, "trades": 28, "taker_buy_volume": 13703.37, "taker_buy_quote": 5196.89534}, {"ts": 1767883020000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 74867.72, "quote_volume": 28375.17632, "trades": 156, "taker_buy_volume": 48306.2, "taker_buy_quote": 18308.36024}, {"ts": 1767883080000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 115.89, "quote_volume": 43.80642, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767883140000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 26218.0, "quote_volume": 9936.622, "trades": 95, "taker_buy_volume": 8105.67, "taker_buy_quote": 3072.04893}, {"ts": 1767883200000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 6046.26, "quote_volume": 2291.53254, "trades": 79, "taker_buy_volume": 2461.87, "taker_buy_quote": 933.04873}, {"ts": 1767883260000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 14009.85, "quote_volume": 5323.37497, "trades": 64, "taker_buy_volume": 13289.46, "taker_buy_quote": 5049.9948}, {"ts": 1767883320000, "open": 0.379, "high": 0.379, "low": 0.377, "close": 0.377, "volume": 67128.31, "quote_volume": 25394.06686, "trades": 203, "taker_buy_volume": 5927.41, "taker_buy_quote": 2245.95929}, {"ts": 1767883380000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 11137.94, "quote_volume": 4199.16429, "trades": 19, "taker_buy_volume": 160.91, "taker_buy_quote": 60.82398}, {"ts": 1767883440000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 38880.48, "quote_volume": 14696.79051, "trades": 71, "taker_buy_volume": 18683.82, "taker_buy_quote": 7062.48396}, {"ts": 1767883500000, "open": 0.377, "high": 0.378, "low": 0.376, "close": 0.378, "volume": 106121.77, "quote_volume": 40012.71245, "trades": 264, "taker_buy_volume": 50509.09, "taker_buy_quote": 19046.60229}, {"ts": 1767883560000, "open": 0.379, "high": 0.381, "low": 0.378, "close": 0.381, "volume": 34004.7, "quote_volume": 12898.74155, "trades": 209, "taker_buy_volume": 24571.16, "taker_buy_quote": 9323.47656}, {"ts": 1767883620000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 30881.32, "quote_volume": 11766.99234, "trades": 171, "taker_buy_volume": 17828.37, "taker_buy_quote": 6793.81839}, {"ts": 1767883680000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 6368.36, "quote_volume": 2426.34516, "trades": 21, "taker_buy_volume": 4322.7, "taker_buy_quote": 1646.9487}, {"ts": 1767883740000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 12856.74, "quote_volume": 4897.21009, "trades": 67, "taker_buy_volume": 7804.24, "taker_buy_quote": 2973.41544}, {"ts": 1767883800000, "open": 0.38, "high": 0.381, "low": 0.379, "close": 0.38, "volume": 55147.94, "quote_volume": 20957.10689, "trades": 163, "taker_buy_volume": 35286.29, "taker_buy_quote": 13409.79186}, {"ts": 1767883860000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 18239.68, "quote_volume": 6938.46071, "trades": 71, "taker_buy_volume": 16668.5, "taker_buy_quote": 6341.41231}, {"ts": 1767883920000, "open": 0.38, "high": 0.383, "low": 0.379, "close": 0.381, "volume": 201539.29, "quote_volume": 77021.16311, "trades": 297, "taker_buy_volume": 170148.96, "taker_buy_quote": 65048.28093}, {"ts": 1767883980000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 63088.71, "quote_volume": 24113.336, "trades": 139, "taker_buy_volume": 26403.28, "taker_buy_quote": 10099.50174}, {"ts": 1767884040000, "open": 0.382, "high": 0.383, "low": 0.381, "close": 0.381, "volume": 36111.38, "quote_volume": 13796.28728, "trades": 81, "taker_buy_volume": 20129.55, "taker_buy_quote": 7691.28248}, {"ts": 1767884100000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 15881.32, "quote_volume": 6067.45615, "trades": 38, "taker_buy_volume": 11597.26, "taker_buy_quote": 4430.94523}, {"ts": 1767884160000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 57672.2, "quote_volume": 22074.91162, "trades": 77, "taker_buy_volume": 44131.22, "taker_buy_quote": 16902.25726}, {"ts": 1767884220000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 6918.01, "quote_volume": 2642.67982, "trades": 18, "taker_buy_volume": 6918.01, "taker_buy_quote": 2642.67982}, {"ts": 1767884280000, "open": 0.382, "high": 0.384, "low": 0.382, "close": 0.384, "volume": 49393.2, "quote_volume": 18919.78123, "trades": 83, "taker_buy_volume": 25405.49, "taker_buy_quote": 9734.36695}, {"ts": 1767884340000, "open": 0.383, "high": 0.384, "low": 0.382, "close": 0.382, "volume": 13047.28, "quote_volume": 4993.78964, "trades": 83, "taker_buy_volume": 3734.03, "taker_buy_quote": 1430.31489}, {"ts": 1767884400000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 7093.07, "quote_volume": 2709.42151, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767884460000, "open": 0.381, "high": 0.382, "low": 0.38, "close": 0.381, "volume": 140270.44, "quote_volume": 53442.92824, "trades": 207, "taker_buy_volume": 60022.13, "taker_buy_quote": 22868.47053}, {"ts": 1767884520000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 49644.78, "quote_volume": 18868.19334, "trades": 31, "taker_buy_volume": 2841.38, "taker_buy_quote": 1082.56578}, {"ts": 1767884580000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 61469.9, "quote_volume": 23357.96704, "trades": 142, "taker_buy_volume": 7575.89, "taker_buy_quote": 2878.8382}, {"ts": 1767884640000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 79393.57, "quote_volume": 30170.07435, "trades": 182, "taker_buy_volume": 51638.15, "taker_buy_quote": 19623.01475}, {"ts": 1767884700000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 8793.16, "quote_volume": 3350.19396, "trades": 28, "taker_buy_volume": 8793.16, "taker_buy_quote": 3350.19396}, {"ts": 1767884760000, "open": 0.382, "high": 0.384, "low": 0.382, "close": 0.382, "volume": 146789.14, "quote_volume": 56247.24002, "trades": 250, "taker_buy_volume": 78714.01, "taker_buy_quote": 30174.73978}, {"ts": 1767884820000, "open": 0.382, "high": 0.383, "low": 0.381, "close": 0.382, "volume": 77377.73, "quote_volume": 29599.1064, "trades": 217, "taker_buy_volume": 49853.99, "taker_buy_quote": 19078.7569}, {"ts": 1767884880000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 63785.97, "quote_volume": 24366.24449, "trades": 118, "taker_buy_volume": 30804.2, "taker_buy_quote": 11767.20835}, {"ts": 1767884940000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 54335.46, "quote_volume": 20796.17924, "trades": 63, "taker_buy_volume": 51717.3, "taker_buy_quote": 19796.04212}, {"ts": 1767885000000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 100942.04, "quote_volume": 38559.85928, "trades": 131, "taker_buy_volume": 42636.96, "taker_buy_quote": 16287.31872}, {"ts": 1767885060000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 11742.13, "quote_volume": 4496.87952, "trades": 55, "taker_buy_volume": 7542.45, "taker_buy_quote": 2888.75835}, {"ts": 1767885120000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 34218.94, "quote_volume": 13129.87201, "trades": 142, "taker_buy_volume": 14363.29, "taker_buy_quote": 5509.36028}, {"ts": 1767885180000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 96421.4, "quote_volume": 36929.10197, "trades": 198, "taker_buy_volume": 48443.56, "taker_buy_quote": 18553.88348}, {"ts": 1767885240000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 2204.52, "quote_volume": 842.59644, "trades": 7, "taker_buy_volume": 469.8, "taker_buy_quote": 179.9334}, {"ts": 1767885300000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 29465.53, "quote_volume": 11284.70499, "trades": 66, "taker_buy_volume": 4132.49, "taker_buy_quote": 1582.74367}, {"ts": 1767885360000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 48433.41, "quote_volume": 18549.97773, "trades": 64, "taker_buy_volume": 30528.16, "taker_buy_quote": 11692.28528}, {"ts": 1767885420000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 86794.03, "quote_volume": 33245.77971, "trades": 220, "taker_buy_volume": 33610.76, "taker_buy_quote": 12876.5873}, {"ts": 1767885480000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 503.26, "quote_volume": 192.74858, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767885540000, "open": 0.383, "high": 0.385, "low": 0.383, "close": 0.385, "volume": 37681.34, "quote_volume": 14484.26792, "trades": 125, "taker_buy_volume": 27863.39, "taker_buy_quote": 10706.5381}, {"ts": 1767885600000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 41842.69, "quote_volume": 16097.38433, "trades": 110, "taker_buy_volume": 22342.39, "taker_buy_quote": 8601.82015}, {"ts": 1767885660000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 51891.78, "quote_volume": 20002.35169, "trades": 116, "taker_buy_volume": 21606.29, "taker_buy_quote": 8338.72003}, {"ts": 1767885720000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 11676.66, "quote_volume": 4482.34033, "trades": 85, "taker_buy_volume": 4304.69, "taker_buy_quote": 1653.00096}, {"ts": 1767885780000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 13774.44, "quote_volume": 5296.69623, "trades": 47, "taker_buy_volume": 13774.44, "taker_buy_quote": 5296.69623}, {"ts": 1767885840000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 5825.95, "quote_volume": 2246.21691, "trades": 27, "taker_buy_volume": 3226.16, "taker_buy_quote": 1245.29776}, {"ts": 1767885900000, "open": 0.386, "high": 0.387, "low": 0.385, "close": 0.386, "volume": 241280.6, "quote_volume": 93226.57688, "trades": 292, "taker_buy_volume": 170537.26, "taker_buy_quote": 65921.84773}, {"ts": 1767885960000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 2357.34, "quote_volume": 911.22522, "trades": 14, "taker_buy_volume": 2357.34, "taker_buy_quote": 911.22522}, {"ts": 1767886020000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 53713.67, "quote_volume": 20757.39798, "trades": 94, "taker_buy_volume": 29503.47, "taker_buy_quote": 11412.26078}, {"ts": 1767886080000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 78000.97, "quote_volume": 30185.79252, "trades": 70, "taker_buy_volume": 57354.79, "taker_buy_quote": 22196.30373}, {"ts": 1767886140000, "open": 0.386, "high": 0.388, "low": 0.386, "close": 0.387, "volume": 72886.51, "quote_volume": 28211.94402, "trades": 108, "taker_buy_volume": 33763.37, "taker_buy_quote": 13071.57882}, {"ts": 1767886200000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 28216.56, "quote_volume": 10919.80872, "trades": 46, "taker_buy_volume": 14584.37, "taker_buy_quote": 5644.15119}, {"ts": 1767886260000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 38171.42, "quote_volume": 14771.38408, "trades": 59, "taker_buy_volume": 26096.6, "taker_buy_quote": 10099.3842}, {"ts": 1767886320000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 80811.66, "quote_volume": 31354.83956, "trades": 103, "taker_buy_volume": 44657.77, "taker_buy_quote": 17327.21476}, {"ts": 1767886380000, "open": 0.388, "high": 0.389, "low": 0.387, "close": 0.388, "volume": 65909.11, "quote_volume": 25574.41676, "trades": 169, "taker_buy_volume": 42445.71, "taker_buy_quote": 16470.67277}, {"ts": 1767886440000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 74928.18, "quote_volume": 29072.1079, "trades": 109, "taker_buy_volume": 51690.5, "taker_buy_quote": 20055.914}, {"ts": 1767886500000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 68746.53, "quote_volume": 26622.39865, "trades": 131, "taker_buy_volume": 16287.47, "taker_buy_quote": 6319.53836}, {"ts": 1767886560000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 35334.71, "quote_volume": 13674.21563, "trades": 123, "taker_buy_volume": 26361.84, "taker_buy_quote": 10202.03208}, {"ts": 1767886620000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 1775.24, "quote_volume": 687.30035, "trades": 10, "taker_buy_volume": 282.47, "taker_buy_quote": 109.59836}, {"ts": 1767886680000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 36105.43, "quote_volume": 14009.1655, "trades": 90, "taker_buy_volume": 12751.6, "taker_buy_quote": 4947.87946}, {"ts": 1767886740000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 32226.09, "quote_volume": 12504.93849, "trades": 70, "taker_buy_volume": 24037.48, "taker_buy_quote": 9327.75781}, {"ts": 1767886800000, "open": 0.388, "high": 0.389, "low": 0.387, "close": 0.388, "volume": 18636.63, "quote_volume": 7231.24872, "trades": 98, "taker_buy_volume": 2382.48, "taker_buy_quote": 924.65997}, {"ts": 1767886860000, "open": 0.388, "high": 0.39, "low": 0.388, "close": 0.39, "volume": 87760.46, "quote_volume": 34138.28698, "trades": 179, "taker_buy_volume": 39170.14, "taker_buy_quote": 15237.62146}, {"ts": 1767886920000, "open": 0.39, "high": 0.392, "low": 0.389, "close": 0.39, "volume": 89280.13, "quote_volume": 34873.11208, "trades": 209, "taker_buy_volume": 74234.81, "taker_buy_quote": 28996.00417}, {"ts": 1767886980000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 13099.35, "quote_volume": 5108.64998, "trades": 24, "taker_buy_volume": 12471.57, "taker_buy_quote": 4863.9123}, {"ts": 1767887040000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 55702.58, "quote_volume": 21706.97735, "trades": 50, "taker_buy_volume": 38673.73, "taker_buy_quote": 15082.7547}, {"ts": 1767887100000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 6053.57, "quote_volume": 2352.96752, "trades": 19, "taker_buy_volume": 4182.36, "taker_buy_quote": 1626.93804}, {"ts": 1767887160000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 23894.9, "quote_volume": 9295.1161, "trades": 24, "taker_buy_volume": 23894.9, "taker_buy_quote": 9295.1161}, {"ts": 1767887220000, "open": 0.389, "high": 0.389, "low": 0.387, "close": 0.387, "volume": 50782.64, "quote_volume": 19703.03405, "trades": 100, "taker_buy_volume": 16788.17, "taker_buy_quote": 6514.0902}, {"ts": 1767887280000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 18913.69, "quote_volume": 7341.15076, "trades": 39, "taker_buy_volume": 18913.69, "taker_buy_quote": 7341.15076}, {"ts": 1767887340000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 154353.51, "quote_volume": 60046.11473, "trades": 215, "taker_buy_volume": 68930.73, "taker_buy_quote": 26816.65331}, {"ts": 1767887400000, "open": 0.389, "high": 0.391, "low": 0.389, "close": 0.391, "volume": 108010.7, "quote_volume": 42115.99542, "trades": 155, "taker_buy_volume": 40038.41, "taker_buy_quote": 15609.23216}, {"ts": 1767887460000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 8157.43, "quote_volume": 3188.29421, "trades": 55, "taker_buy_volume": 5498.55, "taker_buy_quote": 2149.93305}, {"ts": 1767887520000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 7943.93, "quote_volume": 3105.25993, "trades": 17, "taker_buy_volume": 7127.23, "taker_buy_quote": 2786.74693}, {"ts": 1767887580000, "open": 0.391, "high": 0.391, "low": 0.389, "close": 0.39, "volume": 101584.69, "quote_volume": 39586.8791, "trades": 153, "taker_buy_volume": 39540.24, "taker_buy_quote": 15422.05631}, {"ts": 1767887640000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 1010.56, "quote_volume": 394.1184, "trades": 3, "taker_buy_volume": 1010.56, "taker_buy_quote": 394.1184}, {"ts": 1767887700000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 19720.63, "quote_volume": 7691.0457, "trades": 51, "taker_buy_volume": 1870.27, "taker_buy_quote": 729.4053}, {"ts": 1767887760000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 14064.41, "quote_volume": 5473.45525, "trades": 65, "taker_buy_volume": 11669.83, "taker_buy_quote": 4541.96363}, {"ts": 1767887820000, "open": 0.389, "high": 0.391, "low": 0.389, "close": 0.391, "volume": 9858.92, "quote_volume": 3849.50622, "trades": 41, "taker_buy_volume": 8072.53, "taker_buy_quote": 3153.36934}, {"ts": 1767887880000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 36037.81, "quote_volume": 14093.81171, "trades": 65, "taker_buy_volume": 27210.45, "taker_buy_quote": 10642.31395}, {"ts": 1767887940000, "open": 0.392, "high": 0.394, "low": 0.392, "close": 0.393, "volume": 115375.1, "quote_volume": 45302.21507, "trades": 222, "taker_buy_volume": 53754.67, "taker_buy_quote": 21108.22189}, {"ts": 1767888000000, "open": 0.392, "high": 0.395, "low": 0.392, "close": 0.393, "volume": 208723.91, "quote_volume": 82139.00949, "trades": 254, "taker_buy_volume": 175913.93, "taker_buy_quote": 69227.7845}, {"ts": 1767888060000, "open": 0.393, "high": 0.395, "low": 0.393, "close": 0.394, "volume": 96317.85, "quote_volume": 37947.20639, "trades": 175, "taker_buy_volume": 83041.17, "taker_buy_quote": 32720.65648}, {"ts": 1767888120000, "open": 0.394, "high": 0.394, "low": 0.392, "close": 0.392, "volume": 122957.67, "quote_volume": 48348.60397, "trades": 285, "taker_buy_volume": 48606.86, "taker_buy_quote": 19120.82384}, {"ts": 1767888180000, "open": 0.393, "high": 0.393, "low": 0.391, "close": 0.392, "volume": 75479.1, "quote_volume": 29602.4668, "trades": 282, "taker_buy_volume": 27387.14, "taker_buy_quote": 10750.56192}, {"ts": 1767888240000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 130300.05, "quote_volume": 51107.26444, "trades": 250, "taker_buy_volume": 56600.46, "taker_buy_quote": 22205.40686}, {"ts": 1767888300000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 57816.14, "quote_volume": 22672.54437, "trades": 97, "taker_buy_volume": 32417.58, "taker_buy_quote": 12716.30885}, {"ts": 1767888360000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 38070.14, "quote_volume": 14960.29402, "trades": 128, "taker_buy_volume": 29081.25, "taker_buy_quote": 11428.93125}, {"ts": 1767888420000, "open": 0.393, "high": 0.394, "low": 0.392, "close": 0.393, "volume": 41648.74, "quote_volume": 16368.36187, "trades": 119, "taker_buy_volume": 24963.83, "taker_buy_quote": 9813.74326}, {"ts": 1767888480000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 29127.59, "quote_volume": 11446.18625, "trades": 76, "taker_buy_volume": 28170.97, "taker_buy_quote": 11071.19121}, {"ts": 1767888540000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 14696.65, "quote_volume": 5774.33277, "trades": 40, "taker_buy_volume": 13245.97, "taker_buy_quote": 5205.66621}, {"ts": 1767888600000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 65673.8, "quote_volume": 25810.4008, "trades": 152, "taker_buy_volume": 45224.76, "taker_buy_quote": 17773.92808}, {"ts": 1767888660000, "open": 0.393, "high": 0.393, "low": 0.391, "close": 0.391, "volume": 72462.74, "quote_volume": 28405.43144, "trades": 99, "taker_buy_volume": 35357.78, "taker_buy_quote": 13860.68893}, {"ts": 1767888720000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 43186.6, "quote_volume": 16960.43649, "trades": 72, "taker_buy_volume": 33595.95, "taker_buy_quote": 13194.35723}, {"ts": 1767888780000, "open": 0.393, "high": 0.393, "low": 0.391, "close": 0.392, "volume": 15507.5, "quote_volume": 6077.82352, "trades": 61, "taker_buy_volume": 3642.58, "taker_buy_quote": 1428.77488}, {"ts": 1767888840000, "open": 0.391, "high": 0.392, "low": 0.39, "close": 0.391, "volume": 86627.54, "quote_volume": 33851.14527, "trades": 172, "taker_buy_volume": 31797.35, "taker_buy_quote": 12416.25435}, {"ts": 1767888900000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 77497.75, "quote_volume": 30300.29834, "trades": 76, "taker_buy_volume": 19500.8, "taker_buy_quote": 7624.8128}, {"ts": 1767888960000, "open": 0.391, "high": 0.391, "low": 0.389, "close": 0.39, "volume": 35861.87, "quote_volume": 13990.20523, "trades": 139, "taker_buy_volume": 20205.02, "taker_buy_quote": 7884.13653}, {"ts": 1767889020000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 18673.7, "quote_volume": 7301.3142, "trades": 50, "taker_buy_volume": 13921.82, "taker_buy_quote": 5443.43162}, {"ts": 1767889080000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 80234.87, "quote_volume": 31371.79329, "trades": 143, "taker_buy_volume": 32245.82, "taker_buy_quote": 12608.11562}, {"ts": 1767889140000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 5185.53, "quote_volume": 2027.43973, "trades": 27, "taker_buy_volume": 4883.25, "taker_buy_quote": 1909.35075}, {"ts": 1767889200000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 3385.1, "quote_volume": 1322.29205, "trades": 32, "taker_buy_volume": 1670.55, "taker_buy_quote": 653.18505}, {"ts": 1767889260000, "open": 0.391, "high": 0.392, "low": 0.39, "close": 0.391, "volume": 21512.52, "quote_volume": 8410.73588, "trades": 88, "taker_buy_volume": 16186.53, "taker_buy_quote": 6328.96382}, {"ts": 1767889320000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 6432.73, "quote_volume": 2515.17215, "trades": 21, "taker_buy_volume": 99.06, "taker_buy_quote": 38.73246}, {"ts": 1767889380000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 6614.97, "quote_volume": 2591.20254, "trades": 52, "taker_buy_volume": 5328.18, "taker_buy_quote": 2087.85983}, {"ts": 1767889440000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 1117.49, "quote_volume": 437.14304, "trades": 3, "taker_buy_volume": 204.45, "taker_buy_quote": 80.1444}, {"ts": 1767889500000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 11362.74, "quote_volume": 4442.83134, "trades": 32, "taker_buy_volume": 74.36, "taker_buy_quote": 29.07476}, {"ts": 1767889560000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 13289.59, "quote_volume": 5194.82634, "trades": 24, "taker_buy_volume": 1681.86, "taker_buy_quote": 657.60726}, {"ts": 1767889620000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 3738.64, "quote_volume": 1458.0696, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767889680000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 1457.6, "quote_volume": 568.464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767889740000, "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 14265.76, "quote_volume": 5566.82381, "trades": 47, "taker_buy_volume": 3177.41, "taker_buy_quote": 1242.36731}, {"ts": 1767889800000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 39614.73, "quote_volume": 15489.35943, "trades": 86, "taker_buy_volume": 14154.67, "taker_buy_quote": 5534.47597}, {"ts": 1767889860000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 7580.31, "quote_volume": 2963.90121, "trades": 20, "taker_buy_volume": 5115.08, "taker_buy_quote": 1999.99628}, {"ts": 1767889920000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 16820.81, "quote_volume": 6568.68281, "trades": 29, "taker_buy_volume": 3075.19, "taker_buy_quote": 1202.39929}, {"ts": 1767889980000, "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 22229.21, "quote_volume": 8676.7181, "trades": 76, "taker_buy_volume": 3428.33, "taker_buy_quote": 1340.47703}, {"ts": 1767890040000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 1846.88, "quote_volume": 720.2832, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767890100000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 7284.3, "quote_volume": 2840.89559, "trades": 35, "taker_buy_volume": 1083.01, "taker_buy_quote": 422.39249}, {"ts": 1767890160000, "open": 0.39, "high": 0.39, "low": 0.388, "close": 0.388, "volume": 30916.15, "quote_volume": 12014.28544, "trades": 252, "taker_buy_volume": 19076.52, "taker_buy_quote": 7418.10196}, {"ts": 1767890220000, "open": 0.388, "high": 0.389, "low": 0.387, "close": 0.389, "volume": 143722.19, "quote_volume": 55667.34191, "trades": 112, "taker_buy_volume": 18706.23, "taker_buy_quote": 7260.28399}, {"ts": 1767890280000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 18756.24, "quote_volume": 7277.42112, "trades": 35, "taker_buy_volume": 12427.79, "taker_buy_quote": 4821.98252}, {"ts": 1767890340000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 5445.47, "quote_volume": 2116.3012, "trades": 38, "taker_buy_volume": 3458.84, "taker_buy_quote": 1345.48876}, {"ts": 1767890400000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 10162.52, "quote_volume": 3933.36252, "trades": 9, "taker_buy_volume": 467.28, "taker_buy_quote": 181.30464}, {"ts": 1767890460000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 6589.67, "quote_volume": 2556.79196, "trades": 22, "taker_buy_volume": 6589.67, "taker_buy_quote": 2556.79196}, {"ts": 1767890520000, "open": 0.388, "high": 0.39, "low": 0.388, "close": 0.39, "volume": 56147.17, "quote_volume": 21864.51314, "trades": 97, "taker_buy_volume": 41849.41, "taker_buy_quote": 16288.445}, {"ts": 1767890580000, "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 15577.66, "quote_volume": 6085.4864, "trades": 16, "taker_buy_volume": 10199.0, "taker_buy_quote": 3987.809}, {"ts": 1767890640000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 17715.44, "quote_volume": 6909.0216, "trades": 48, "taker_buy_volume": 9456.0, "taker_buy_quote": 3687.84}, {"ts": 1767890700000, "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 14542.56, "quote_volume": 5685.78114, "trades": 48, "taker_buy_volume": 14182.74, "taker_buy_quote": 5545.45134}, {"ts": 1767890760000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 18775.65, "quote_volume": 7342.68285, "trades": 42, "taker_buy_volume": 15380.81, "taker_buy_quote": 6015.30041}, {"ts": 1767890820000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 5838.24, "quote_volume": 2284.43817, "trades": 32, "taker_buy_volume": 2063.81, "taker_buy_quote": 808.63604}, {"ts": 1767890880000, "open": 0.391, "high": 0.393, "low": 0.391, "close": 0.393, "volume": 24751.15, "quote_volume": 9705.79115, "trades": 35, "taker_buy_volume": 24688.18, "taker_buy_quote": 9681.12152}, {"ts": 1767890940000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 10948.98, "quote_volume": 4290.78482, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891000000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 4610.87, "quote_volume": 1803.66269, "trades": 26, "taker_buy_volume": 812.52, "taker_buy_quote": 318.50784}, {"ts": 1767891060000, "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 33672.41, "quote_volume": 13136.42817, "trades": 105, "taker_buy_volume": 13968.22, "taker_buy_quote": 5451.79407}, {"ts": 1767891120000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 41265.44, "quote_volume": 16093.0074, "trades": 53, "taker_buy_volume": 32790.45, "taker_buy_quote": 12788.2755}, {"ts": 1767891180000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 2608.32, "quote_volume": 1016.53423, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891240000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 3010.8, "quote_volume": 1174.09007, "trades": 5, "taker_buy_volume": 2888.87, "taker_buy_quote": 1126.6593}, {"ts": 1767891300000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 20419.17, "quote_volume": 7943.05713, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891360000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 27494.5, "quote_volume": 10698.42958, "trades": 50, "taker_buy_volume": 22225.56, "taker_buy_quote": 8648.81192}, {"ts": 1767891420000, "open": 0.389, "high": 0.39, "low": 0.388, "close": 0.389, "volume": 34174.31, "quote_volume": 13292.78263, "trades": 129, "taker_buy_volume": 7499.06, "taker_buy_quote": 2917.53592}, {"ts": 1767891480000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 6831.56, "quote_volume": 2657.47684, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767891540000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 5798.32, "quote_volume": 2261.3448, "trades": 62, "taker_buy_volume": 2028.38, "taker_buy_quote": 791.0682}, {"ts": 1767891600000, "open": 0.391, "high": 0.392, "low": 0.39, "close": 0.39, "volume": 91893.36, "quote_volume": 35888.28606, "trades": 164, "taker_buy_volume": 50374.64, "taker_buy_quote": 19675.7344}, {"ts": 1767891660000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 41611.35, "quote_volume": 16228.4265, "trades": 93, "taker_buy_volume": 16790.21, "taker_buy_quote": 6548.1819}, {"ts": 1767891720000, "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 9828.27, "quote_volume": 3842.72554, "trades": 91, "taker_buy_volume": 4500.48, "taker_buy_quote": 1759.68768}, {"ts": 1767891780000, "open": 0.391, "high": 0.392, "low": 0.39, "close": 0.391, "volume": 32746.95, "quote_volume": 12804.07731, "trades": 119, "taker_buy_volume": 20302.45, "taker_buy_quote": 7938.2855}, {"ts": 1767891840000, "open": 0.392, "high": 0.392, "low": 0.39, "close": 0.39, "volume": 27683.64, "quote_volume": 10823.7444, "trades": 74, "taker_buy_volume": 5871.47, "taker_buy_quote": 2296.47127}, {"ts": 1767891900000, "open": 0.39, "high": 0.391, "low": 0.389, "close": 0.39, "volume": 61872.95, "quote_volume": 24130.39925, "trades": 93, "taker_buy_volume": 10034.52, "taker_buy_quote": 3913.51435}, {"ts": 1767891960000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 37337.33, "quote_volume": 14598.94326, "trades": 100, "taker_buy_volume": 21630.56, "taker_buy_quote": 8457.59619}, {"ts": 1767892020000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 39157.66, "quote_volume": 15310.67278, "trades": 96, "taker_buy_volume": 11282.58, "taker_buy_quote": 4411.5165}, {"ts": 1767892080000, "open": 0.391, "high": 0.393, "low": 0.391, "close": 0.392, "volume": 6990.32, "quote_volume": 2738.76628, "trades": 65, "taker_buy_volume": 3619.1, "taker_buy_quote": 1417.24804}, {"ts": 1767892140000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 830.4, "quote_volume": 325.43496, "trades": 3, "taker_buy_volume": 748.56, "taker_buy_quote": 293.43552}, {"ts": 1767892200000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 19865.84, "quote_volume": 7767.54344, "trades": 45, "taker_buy_volume": 8208.66, "taker_buy_quote": 3209.58606}, {"ts": 1767892260000, "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 7933.72, "quote_volume": 3095.72411, "trades": 14, "taker_buy_volume": 1573.31, "taker_buy_quote": 615.16421}, {"ts": 1767892320000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 80.46, "quote_volume": 31.45986, "trades": 1, "taker_buy_volume": 80.46, "taker_buy_quote": 31.45986}, {"ts": 1767892380000, "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 76071.87, "quote_volume": 29668.12416, "trades": 104, "taker_buy_volume": 29534.33, "taker_buy_quote": 11518.48356}, {"ts": 1767892440000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 3617.98, "quote_volume": 1411.0122, "trades": 6, "taker_buy_volume": 3617.98, "taker_buy_quote": 1411.0122}, {"ts": 1767892500000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 469.41, "quote_volume": 183.0699, "trades": 2, "taker_buy_volume": 469.41, "taker_buy_quote": 183.0699}, {"ts": 1767892560000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 4980.01, "quote_volume": 1938.31154, "trades": 6, "taker_buy_volume": 1087.65, "taker_buy_quote": 424.1835}, {"ts": 1767892620000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 9718.78, "quote_volume": 3785.50061, "trades": 45, "taker_buy_volume": 4895.19, "taker_buy_quote": 1909.1241}, {"ts": 1767892680000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 26063.91, "quote_volume": 10138.86099, "trades": 56, "taker_buy_volume": 13802.2, "taker_buy_quote": 5369.0558}, {"ts": 1767892740000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 19346.81, "quote_volume": 7525.90909, "trades": 13, "taker_buy_volume": 19346.81, "taker_buy_quote": 7525.90909}, {"ts": 1767892800000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 11076.71, "quote_volume": 4308.84019, "trades": 29, "taker_buy_volume": 11076.71, "taker_buy_quote": 4308.84019}, {"ts": 1767892860000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 20934.27, "quote_volume": 8143.43103, "trades": 71, "taker_buy_volume": 11038.09, "taker_buy_quote": 4293.81701}, {"ts": 1767892920000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 533.76, "quote_volume": 207.7607, "trades": 6, "taker_buy_volume": 128.06, "taker_buy_quote": 49.9434}, {"ts": 1767892980000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 8482.32, "quote_volume": 3299.62248, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893040000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 1926.01, "quote_volume": 749.21789, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893100000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 31216.86, "quote_volume": 12142.74946, "trades": 115, "taker_buy_volume": 6861.45, "taker_buy_quote": 2669.10405}, {"ts": 1767893160000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 11576.03, "quote_volume": 4491.4786, "trades": 41, "taker_buy_volume": 1145.05, "taker_buy_quote": 444.2794}, {"ts": 1767893220000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 4685.6, "quote_volume": 1818.01022, "trades": 15, "taker_buy_volume": 4683.02, "taker_buy_quote": 1817.01176}, {"ts": 1767893280000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 3732.97, "quote_volume": 1448.39236, "trades": 21, "taker_buy_volume": 848.22, "taker_buy_quote": 329.10936}, {"ts": 1767893340000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 1593.93, "quote_volume": 618.23318, "trades": 8, "taker_buy_volume": 1382.27, "taker_buy_quote": 536.32076}, {"ts": 1767893400000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 41139.45, "quote_volume": 15962.01416, "trades": 80, "taker_buy_volume": 1754.61, "taker_buy_quote": 680.78868}, {"ts": 1767893460000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 20.61, "quote_volume": 7.97607, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767893520000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 15797.73, "quote_volume": 6129.55047, "trades": 77, "taker_buy_volume": 2820.41, "taker_buy_quote": 1094.35031}, {"ts": 1767893580000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 3905.83, "quote_volume": 1515.46204, "trades": 11, "taker_buy_volume": 3905.83, "taker_buy_quote": 1515.46204}, {"ts": 1767893640000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 744.37, "quote_volume": 289.14419, "trades": 5, "taker_buy_volume": 328.63, "taker_buy_quote": 127.83707}, {"ts": 1767893700000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 7732.7, "quote_volume": 3008.00742, "trades": 6, "taker_buy_volume": 7719.82, "taker_buy_quote": 3003.00998}, {"ts": 1767893760000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 28108.97, "quote_volume": 10910.12952, "trades": 29, "taker_buy_volume": 3849.16, "taker_buy_quote": 1497.32324}, {"ts": 1767893820000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 30475.56, "quote_volume": 11824.51728, "trades": 57, "taker_buy_volume": 20963.99, "taker_buy_quote": 8134.02812}, {"ts": 1767893880000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 14835.66, "quote_volume": 5756.23608, "trades": 69, "taker_buy_volume": 7023.72, "taker_buy_quote": 2725.20336}, {"ts": 1767893940000, "open": 0.388, "high": 0.39, "low": 0.388, "close": 0.389, "volume": 194077.25, "quote_volume": 75494.83304, "trades": 63, "taker_buy_volume": 163712.87, "taker_buy_quote": 63684.68611}, {"ts": 1767894000000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 134.52, "quote_volume": 52.4468, "trades": 2, "taker_buy_volume": 118.52, "taker_buy_quote": 46.2228}, {"ts": 1767894060000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 26.75, "quote_volume": 10.4325, "trades": 2, "taker_buy_volume": 26.75, "taker_buy_quote": 10.4325}, {"ts": 1767894120000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 594.87, "quote_volume": 231.9993, "trades": 1, "taker_buy_volume": 594.87, "taker_buy_quote": 231.9993}, {"ts": 1767894180000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 53437.7, "quote_volume": 20839.81128, "trades": 71, "taker_buy_volume": 34020.43, "taker_buy_quote": 13267.9677}, {"ts": 1767894240000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 78475.85, "quote_volume": 30527.10565, "trades": 88, "taker_buy_volume": 15630.7, "taker_buy_quote": 6080.3423}, {"ts": 1767894300000, "open": 0.389, "high": 0.39, "low": 0.388, "close": 0.388, "volume": 10938.61, "quote_volume": 4254.06105, "trades": 42, "taker_buy_volume": 2490.51, "taker_buy_quote": 968.81223}, {"ts": 1767894360000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 400.95, "quote_volume": 155.5686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767894420000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 50007.82, "quote_volume": 19452.57139, "trades": 222, "taker_buy_volume": 16936.06, "taker_buy_quote": 6588.12734}, {"ts": 1767894480000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 65527.62, "quote_volume": 25490.24418, "trades": 73, "taker_buy_volume": 10849.01, "taker_buy_quote": 4220.26489}, {"ts": 1767894540000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 54865.16, "quote_volume": 21340.72001, "trades": 102, "taker_buy_volume": 4491.86, "taker_buy_quote": 1747.33354}, {"ts": 1767894600000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 4996.61, "quote_volume": 1943.68129, "trades": 6, "taker_buy_volume": 4996.61, "taker_buy_quote": 1943.68129}, {"ts": 1767894660000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 9336.88, "quote_volume": 3636.6617, "trades": 24, "taker_buy_volume": 9336.88, "taker_buy_quote": 3636.6617}, {"ts": 1767894720000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 10211.25, "quote_volume": 3982.3875, "trades": 5, "taker_buy_volume": 10211.25, "taker_buy_quote": 3982.3875}, {"ts": 1767894780000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 28850.4, "quote_volume": 11251.15948, "trades": 87, "taker_buy_volume": 28353.88, "taker_buy_quote": 11058.0132}, {"ts": 1767894840000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 80.54, "quote_volume": 31.40698, "trades": 2, "taker_buy_volume": 76.92, "taker_buy_quote": 29.9988}, {"ts": 1767894900000, "open": 0.39, "high": 0.391, "low": 0.389, "close": 0.389, "volume": 69690.63, "quote_volume": 27174.38014, "trades": 214, "taker_buy_volume": 9318.64, "taker_buy_quote": 3634.33253}, {"ts": 1767894960000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 10013.45, "quote_volume": 3903.6736, "trades": 21, "taker_buy_volume": 6901.15, "taker_buy_quote": 2691.4485}, {"ts": 1767895020000, "open": 0.39, "high": 0.391, "low": 0.389, "close": 0.391, "volume": 34494.81, "quote_volume": 13451.56678, "trades": 59, "taker_buy_volume": 3047.05, "taker_buy_quote": 1188.52698}, {"ts": 1767895080000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 13443.45, "quote_volume": 5238.6495, "trades": 26, "taker_buy_volume": 62.21, "taker_buy_quote": 24.2619}, {"ts": 1767895140000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 1160.19, "quote_volume": 451.64848, "trades": 4, "taker_buy_volume": 334.57, "taker_buy_quote": 130.4823}, {"ts": 1767895200000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 27250.22, "quote_volume": 10600.33558, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895260000, "open": 0.389, "high": 0.39, "low": 0.388, "close": 0.39, "volume": 55188.42, "quote_volume": 21468.00012, "trades": 128, "taker_buy_volume": 22524.67, "taker_buy_quote": 8762.55135}, {"ts": 1767895320000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 28204.64, "quote_volume": 10971.60496, "trades": 76, "taker_buy_volume": 17655.85, "taker_buy_quote": 6868.12565}, {"ts": 1767895380000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 14446.21, "quote_volume": 5634.0219, "trades": 30, "taker_buy_volume": 13760.16, "taker_buy_quote": 5366.4624}, {"ts": 1767895440000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 13781.9, "quote_volume": 5374.941, "trades": 43, "taker_buy_volume": 6234.92, "taker_buy_quote": 2431.6188}, {"ts": 1767895500000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 5156.07, "quote_volume": 2005.71123, "trades": 47, "taker_buy_volume": 2264.99, "taker_buy_quote": 881.08111}, {"ts": 1767895560000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 28762.69, "quote_volume": 11188.42249, "trades": 39, "taker_buy_volume": 7875.79, "taker_buy_quote": 3063.68231}, {"ts": 1767895620000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 309.35, "quote_volume": 120.33715, "trades": 1, "taker_buy_volume": 309.35, "taker_buy_quote": 120.33715}, {"ts": 1767895680000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 1043.42, "quote_volume": 405.56093, "trades": 4, "taker_buy_volume": 713.97, "taker_buy_quote": 277.73433}, {"ts": 1767895740000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 35412.34, "quote_volume": 13765.75613, "trades": 57, "taker_buy_volume": 7935.77, "taker_buy_quote": 3087.01453}, {"ts": 1767895800000, "open": 0.389, "high": 0.39, "low": 0.388, "close": 0.389, "volume": 69614.53, "quote_volume": 27072.06117, "trades": 125, "taker_buy_volume": 46071.18, "taker_buy_quote": 17921.69333}, {"ts": 1767895860000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 44709.31, "quote_volume": 17347.21642, "trades": 74, "taker_buy_volume": 293.96, "taker_buy_quote": 114.06062}, {"ts": 1767895920000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 10478.18, "quote_volume": 4065.53384, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767895980000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 2593.98, "quote_volume": 1003.93469, "trades": 7, "taker_buy_volume": 64.43, "taker_buy_quote": 24.99884}, {"ts": 1767896040000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 1163.42, "quote_volume": 451.40696, "trades": 3, "taker_buy_volume": 1163.42, "taker_buy_quote": 451.40696}, {"ts": 1767896100000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 27086.86, "quote_volume": 10482.61482, "trades": 147, "taker_buy_volume": 11452.12, "taker_buy_quote": 4431.97044}, {"ts": 1767896160000, "open": 0.386, "high": 0.388, "low": 0.386, "close": 0.386, "volume": 86079.84, "quote_volume": 33330.30411, "trades": 200, "taker_buy_volume": 58046.74, "taker_buy_quote": 22485.89506}, {"ts": 1767896220000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 33359.58, "quote_volume": 12909.48935, "trades": 80, "taker_buy_volume": 11652.86, "taker_buy_quote": 4509.65682}, {"ts": 1767896280000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 5554.29, "quote_volume": 2148.85919, "trades": 35, "taker_buy_volume": 147.1, "taker_buy_quote": 56.9277}, {"ts": 1767896340000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 19381.97, "quote_volume": 7500.82239, "trades": 38, "taker_buy_volume": 15972.35, "taker_buy_quote": 6181.29945}, {"ts": 1767896400000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 330.48, "quote_volume": 127.96785, "trades": 3, "taker_buy_volume": 72.09, "taker_buy_quote": 27.97092}, {"ts": 1767896460000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 4127.25, "quote_volume": 1597.37452, "trades": 13, "taker_buy_volume": 128.77, "taker_buy_quote": 49.96276}, {"ts": 1767896520000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 26769.15, "quote_volume": 10350.19742, "trades": 59, "taker_buy_volume": 2031.16, "taker_buy_quote": 786.05892}, {"ts": 1767896580000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 37147.19, "quote_volume": 14373.55767, "trades": 40, "taker_buy_volume": 16252.02, "taker_buy_quote": 6289.53174}, {"ts": 1767896640000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 4715.02, "quote_volume": 1821.71685, "trades": 6, "taker_buy_volume": 1719.13, "taker_buy_quote": 665.30331}, {"ts": 1767896700000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896760000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 397.93, "quote_volume": 153.60098, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896820000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 35487.37, "quote_volume": 13733.61219, "trades": 26, "taker_buy_volume": 33773.62, "taker_buy_quote": 13070.39094}, {"ts": 1767896880000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767896940000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 640.31, "quote_volume": 248.31225, "trades": 2, "taker_buy_volume": 512.28, "taker_buy_quote": 198.76464}, {"ts": 1767897000000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 724.42, "quote_volume": 281.07496, "trades": 12, "taker_buy_volume": 724.42, "taker_buy_quote": 281.07496}, {"ts": 1767897060000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 35007.32, "quote_volume": 13582.84016, "trades": 109, "taker_buy_volume": 15830.5, "taker_buy_quote": 6142.234}, {"ts": 1767897120000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 2531.2, "quote_volume": 981.60146, "trades": 25, "taker_buy_volume": 1490.78, "taker_buy_quote": 578.42264}, {"ts": 1767897180000, "open": 0.388, "high": 0.388, "low": 0.386, "close": 0.387, "volume": 37096.14, "quote_volume": 14354.61299, "trades": 160, "taker_buy_volume": 19031.55, "taker_buy_quote": 7365.23836}, {"ts": 1767897240000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 4862.24, "quote_volume": 1881.63262, "trades": 51, "taker_buy_volume": 507.21, "taker_buy_quote": 196.29027}, {"ts": 1767897300000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 21603.87, "quote_volume": 8360.64946, "trades": 19, "taker_buy_volume": 21555.64, "taker_buy_quote": 8342.03268}, {"ts": 1767897360000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 1386.5, "quote_volume": 536.5755, "trades": 3, "taker_buy_volume": 1386.5, "taker_buy_quote": 536.5755}, {"ts": 1767897420000, "open": 0.387, "high": 0.387, "low": 0.385, "close": 0.385, "volume": 83067.83, "quote_volume": 32062.78968, "trades": 50, "taker_buy_volume": 9.59, "taker_buy_quote": 3.71133}, {"ts": 1767897480000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 22305.53, "quote_volume": 8609.67778, "trades": 52, "taker_buy_volume": 6887.63, "taker_buy_quote": 2658.62518}, {"ts": 1767897540000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 17741.6, "quote_volume": 6848.2576, "trades": 68, "taker_buy_volume": 9545.84, "taker_buy_quote": 3684.69424}, {"ts": 1767897600000, "open": 0.385, "high": 0.386, "low": 0.384, "close": 0.385, "volume": 106007.49, "quote_volume": 40807.07503, "trades": 158, "taker_buy_volume": 81426.44, "taker_buy_quote": 31349.79478}, {"ts": 1767897660000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 4542.91, "quote_volume": 1747.15522, "trades": 15, "taker_buy_volume": 2677.78, "taker_buy_quote": 1030.9453}, {"ts": 1767897720000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 35848.1, "quote_volume": 13773.33426, "trades": 36, "taker_buy_volume": 7663.86, "taker_buy_quote": 2950.5861}, {"ts": 1767897780000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 6024.68, "quote_volume": 2319.5018, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767897840000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 3916.32, "quote_volume": 1507.7832, "trades": 18, "taker_buy_volume": 11.69, "taker_buy_quote": 4.50065}, {"ts": 1767897900000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 1286.63, "quote_volume": 495.34669, "trades": 8, "taker_buy_volume": 1280.77, "taker_buy_quote": 493.09645}, {"ts": 1767897960000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 5185.9, "quote_volume": 1996.3173, "trades": 19, "taker_buy_volume": 4931.7, "taker_buy_quote": 1898.7045}, {"ts": 1767898020000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 13050.66, "quote_volume": 5024.50669, "trades": 58, "taker_buy_volume": 5413.55, "taker_buy_quote": 2084.21934}, {"ts": 1767898080000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 514.99, "quote_volume": 198.78614, "trades": 4, "taker_buy_volume": 514.99, "taker_buy_quote": 198.78614}, {"ts": 1767898140000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 254.43, "quote_volume": 97.95874, "trades": 3, "taker_buy_volume": 3.19, "taker_buy_quote": 1.23134}, {"ts": 1767898200000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 23649.27, "quote_volume": 9139.17355, "trades": 91, "taker_buy_volume": 18939.22, "taker_buy_quote": 7321.09425}, {"ts": 1767898260000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 2738.35, "quote_volume": 1059.74145, "trades": 3, "taker_buy_volume": 2738.35, "taker_buy_quote": 1059.74145}, {"ts": 1767898320000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 76352.22, "quote_volume": 29470.95212, "trades": 134, "taker_buy_volume": 13274.12, "taker_buy_quote": 5123.81032}, {"ts": 1767898380000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 26376.69, "quote_volume": 10181.40234, "trades": 89, "taker_buy_volume": 17675.75, "taker_buy_quote": 6822.8395}, {"ts": 1767898440000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 5427.9, "quote_volume": 2091.4385, "trades": 8, "taker_buy_volume": 1697.0, "taker_buy_quote": 655.042}, {"ts": 1767898500000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898560000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 32768.92, "quote_volume": 12610.05886, "trades": 82, "taker_buy_volume": 20631.14, "taker_buy_quote": 7942.9889}, {"ts": 1767898620000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 11949.4, "quote_volume": 4588.5696, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767898680000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 2420.65, "quote_volume": 930.5296, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 385.0}, {"ts": 1767898740000, "open": 0.384, "high": 0.385, "low": 0.383, "close": 0.384, "volume": 210007.03, "quote_volume": 80603.20005, "trades": 197, "taker_buy_volume": 67336.95, "taker_buy_quote": 25858.46968}, {"ts": 1767898800000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 10819.36, "quote_volume": 4154.63424, "trades": 41, "taker_buy_volume": 3246.11, "taker_buy_quote": 1246.50624}, {"ts": 1767898860000, "open": 0.384, "high": 0.384, "low": 0.382, "close": 0.383, "volume": 135863.8, "quote_volume": 51986.45704, "trades": 124, "taker_buy_volume": 46274.46, "taker_buy_quote": 17750.56791}, {"ts": 1767898920000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 135919.64, "quote_volume": 52056.15231, "trades": 133, "taker_buy_volume": 38456.36, "taker_buy_quote": 14728.78588}, {"ts": 1767898980000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 11462.24, "quote_volume": 4394.02497, "trades": 62, "taker_buy_volume": 9783.55, "taker_buy_quote": 3749.40801}, {"ts": 1767899040000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 503.0, "quote_volume": 193.152, "trades": 2, "taker_buy_volume": 503.0, "taker_buy_quote": 193.152}, {"ts": 1767899100000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 10548.96, "quote_volume": 4050.80064, "trades": 21, "taker_buy_volume": 10548.96, "taker_buy_quote": 4050.80064}, {"ts": 1767899160000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 272.1, "quote_volume": 104.7585, "trades": 3, "taker_buy_volume": 272.1, "taker_buy_quote": 104.7585}, {"ts": 1767899220000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 93854.37, "quote_volume": 36040.64828, "trades": 61, "taker_buy_volume": 671.7, "taker_buy_quote": 258.503}, {"ts": 1767899280000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 31894.59, "quote_volume": 12247.52256, "trades": 63, "taker_buy_volume": 28248.08, "taker_buy_quote": 10847.26272}, {"ts": 1767899340000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 1675.98, "quote_volume": 643.57632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899400000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 7.68, "quote_volume": 2.94912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899460000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 15637.01, "quote_volume": 6004.61184, "trades": 35, "taker_buy_volume": 10419.76, "taker_buy_quote": 4001.18784}, {"ts": 1767899520000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 891.98, "quote_volume": 342.57486, "trades": 2, "taker_buy_volume": 54.54, "taker_buy_quote": 20.9979}, {"ts": 1767899580000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899640000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 3864.16, "quote_volume": 1483.81118, "trades": 19, "taker_buy_volume": 156.25, "taker_buy_quote": 60.0}, {"ts": 1767899700000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 6570.3, "quote_volume": 2517.26506, "trades": 39, "taker_buy_volume": 4845.07, "taker_buy_quote": 1856.50197}, {"ts": 1767899760000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 99601.79, "quote_volume": 38017.66977, "trades": 180, "taker_buy_volume": 37795.54, "taker_buy_quote": 14434.1083}, {"ts": 1767899820000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767899880000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 45411.87, "quote_volume": 17324.24564, "trades": 63, "taker_buy_volume": 22122.79, "taker_buy_quote": 8450.90578}, {"ts": 1767899940000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 2288.31, "quote_volume": 871.84611, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900000000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900060000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767900120000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 2684.6, "quote_volume": 1023.8326, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 382.0}, {"ts": 1767900180000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 53497.02, "quote_volume": 20435.13866, "trades": 66, "taker_buy_volume": 21955.27, "taker_buy_quote": 8386.91314}, {"ts": 1767900240000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 1267.13, "quote_volume": 484.04366, "trades": 3, "taker_buy_volume": 1267.13, "taker_buy_quote": 484.04366}, {"ts": 1767900300000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 14256.76, "quote_volume": 5433.53159, "trades": 57, "taker_buy_volume": 8008.48, "taker_buy_quote": 3052.93691}, {"ts": 1767900360000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 418.5, "quote_volume": 159.4485, "trades": 1, "taker_buy_volume": 418.5, "taker_buy_quote": 159.4485}, {"ts": 1767900420000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 585.91, "quote_volume": 223.19522, "trades": 7, "taker_buy_volume": 549.42, "taker_buy_quote": 209.32902}, {"ts": 1767900480000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 7599.77, "quote_volume": 2895.6354, "trades": 26, "taker_buy_volume": 7073.89, "taker_buy_quote": 2695.27512}, {"ts": 1767900540000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 258.88, "quote_volume": 98.67179, "trades": 2, "taker_buy_volume": 38.51, "taker_buy_quote": 14.71082}, {"ts": 1767900600000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 26985.54, "quote_volume": 10282.29827, "trades": 30, "taker_buy_volume": 807.53, "taker_buy_quote": 308.47646}, {"ts": 1767900660000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 23657.52, "quote_volume": 9037.17264, "trades": 26, "taker_buy_volume": 23657.52, "taker_buy_quote": 9037.17264}, {"ts": 1767900720000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 23008.08, "quote_volume": 8789.08656, "trades": 51, "taker_buy_volume": 3221.51, "taker_buy_quote": 1230.61682}, {"ts": 1767900780000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 844.56, "quote_volume": 322.62192, "trades": 2, "taker_buy_volume": 844.56, "taker_buy_quote": 322.62192}, {"ts": 1767900840000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 60284.22, "quote_volume": 23027.99488, "trades": 106, "taker_buy_volume": 42603.43, "taker_buy_quote": 16274.51026}, {"ts": 1767900900000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 737.56, "quote_volume": 281.92641, "trades": 5, "taker_buy_volume": 178.49, "taker_buy_quote": 68.36167}, {"ts": 1767900960000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 13599.15, "quote_volume": 5194.93085, "trades": 40, "taker_buy_volume": 10300.68, "taker_buy_quote": 3934.91531}, {"ts": 1767901020000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 20552.88, "quote_volume": 7851.20016, "trades": 37, "taker_buy_volume": 1701.12, "taker_buy_quote": 649.82784}, {"ts": 1767901080000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 9476.63, "quote_volume": 3627.73882, "trades": 21, "taker_buy_volume": 9306.18, "taker_buy_quote": 3562.62692}, {"ts": 1767901140000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 37.22, "quote_volume": 14.25526, "trades": 1, "taker_buy_volume": 37.22, "taker_buy_quote": 14.25526}, {"ts": 1767901200000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 23286.25, "quote_volume": 8895.3475, "trades": 48, "taker_buy_volume": 6487.3, "taker_buy_quote": 2478.1486}, {"ts": 1767901260000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 3239.4, "quote_volume": 1237.4508, "trades": 28, "taker_buy_volume": 3190.48, "taker_buy_quote": 1218.76336}, {"ts": 1767901320000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 34.25, "quote_volume": 13.04925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901380000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 2658.71, "quote_volume": 1015.62722, "trades": 6, "taker_buy_volume": 2658.71, "taker_buy_quote": 1015.62722}, {"ts": 1767901440000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 21.78, "quote_volume": 8.31996, "trades": 2, "taker_buy_volume": 21.78, "taker_buy_quote": 8.31996}, {"ts": 1767901500000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 39322.08, "quote_volume": 14982.7452, "trades": 66, "taker_buy_volume": 20572.06, "taker_buy_quote": 7838.98758}, {"ts": 1767901560000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 3061.0, "quote_volume": 1168.77438, "trades": 8, "taker_buy_volume": 2533.38, "taker_buy_quote": 967.75116}, {"ts": 1767901620000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 285.39, "quote_volume": 109.01898, "trades": 8, "taker_buy_volume": 285.39, "taker_buy_quote": 109.01898}, {"ts": 1767901680000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 38203.88, "quote_volume": 14593.88216, "trades": 44, "taker_buy_volume": 29705.37, "taker_buy_quote": 11347.45134}, {"ts": 1767901740000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 2914.93, "quote_volume": 1113.50326, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901800000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 10427.05, "quote_volume": 3993.35015, "trades": 5, "taker_buy_volume": 10217.05, "taker_buy_quote": 3913.13015}, {"ts": 1767901860000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 1331.39, "quote_volume": 509.92237, "trades": 6, "taker_buy_volume": 1331.39, "taker_buy_quote": 509.92237}, {"ts": 1767901920000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 8.4, "quote_volume": 3.2088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767901980000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767902040000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767902100000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 182869.56, "quote_volume": 70034.9387, "trades": 141, "taker_buy_volume": 108458.17, "taker_buy_quote": 41539.47911}, {"ts": 1767902160000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 22917.97, "quote_volume": 8744.47692, "trades": 77, "taker_buy_volume": 29.21, "taker_buy_quote": 11.15822}, {"ts": 1767902220000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 31359.76, "quote_volume": 11931.03632, "trades": 71, "taker_buy_volume": 2983.72, "taker_buy_quote": 1136.79732}, {"ts": 1767902280000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 1427.77, "quote_volume": 542.5526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767902340000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 10.38, "quote_volume": 3.95478, "trades": 1, "taker_buy_volume": 10.38, "taker_buy_quote": 3.95478}, {"ts": 1767902400000, "open": 0.381, "high": 0.381, "low": 0.379, "close": 0.38, "volume": 75299.32, "quote_volume": 28614.85852, "trades": 121, "taker_buy_volume": 42296.18, "taker_buy_quote": 16073.8153}, {"ts": 1767902460000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 103260.36, "quote_volume": 39173.42251, "trades": 122, "taker_buy_volume": 17442.69, "taker_buy_quote": 6620.88441}, {"ts": 1767902520000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 14844.94, "quote_volume": 5625.527, "trades": 69, "taker_buy_volume": 4523.5, "taker_buy_quote": 1714.4065}, {"ts": 1767902580000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 291.14, "quote_volume": 110.30599, "trades": 5, "taker_buy_volume": 255.07, "taker_buy_quote": 96.67153}, {"ts": 1767902640000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 11300.48, "quote_volume": 4272.4986, "trades": 74, "taker_buy_volume": 917.16, "taker_buy_quote": 347.60364}, {"ts": 1767902700000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 59256.62, "quote_volume": 22408.2017, "trades": 154, "taker_buy_volume": 24933.77, "taker_buy_quote": 9434.1644}, {"ts": 1767902760000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 63210.84, "quote_volume": 23830.58178, "trades": 102, "taker_buy_volume": 48170.6, "taker_buy_quote": 18160.4113}, {"ts": 1767902820000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 11682.1, "quote_volume": 4405.46095, "trades": 10, "taker_buy_volume": 1309.25, "taker_buy_quote": 494.8965}, {"ts": 1767902880000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 11195.13, "quote_volume": 4220.78467, "trades": 18, "taker_buy_volume": 248.77, "taker_buy_quote": 94.00695}, {"ts": 1767902940000, "open": 0.377, "high": 0.378, "low": 0.376, "close": 0.378, "volume": 72636.51, "quote_volume": 27384.41948, "trades": 105, "taker_buy_volume": 53757.52, "taker_buy_quote": 20269.27822}, {"ts": 1767903000000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 25499.23, "quote_volume": 9638.70894, "trades": 35, "taker_buy_volume": 22963.06, "taker_buy_quote": 8680.03668}, {"ts": 1767903060000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 6486.42, "quote_volume": 2450.21223, "trades": 24, "taker_buy_volume": 132.27, "taker_buy_quote": 49.99806}, {"ts": 1767903120000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 136.54, "quote_volume": 51.61212, "trades": 1, "taker_buy_volume": 136.54, "taker_buy_quote": 51.61212}, {"ts": 1767903180000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 4746.36, "quote_volume": 1789.45654, "trades": 13, "taker_buy_volume": 78.82, "taker_buy_quote": 29.79396}, {"ts": 1767903240000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 259.6, "quote_volume": 98.1288, "trades": 4, "taker_buy_volume": 259.6, "taker_buy_quote": 98.1288}, {"ts": 1767903300000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 429.65, "quote_volume": 162.4077, "trades": 2, "taker_buy_volume": 429.65, "taker_buy_quote": 162.4077}, {"ts": 1767903360000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 6585.45, "quote_volume": 2488.48166, "trades": 18, "taker_buy_volume": 5767.01, "taker_buy_quote": 2179.92978}, {"ts": 1767903420000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 2266.82, "quote_volume": 854.59114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767903480000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 4846.86, "quote_volume": 1832.11308, "trades": 34, "taker_buy_volume": 3301.83, "taker_buy_quote": 1248.09174}, {"ts": 1767903540000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 3862.15, "quote_volume": 1461.51011, "trades": 4, "taker_buy_volume": 1617.41, "taker_buy_quote": 612.99839}, {"ts": 1767903600000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 1810.44, "quote_volume": 684.34632, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767903660000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 255.74, "quote_volume": 96.66972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767903720000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 20039.87, "quote_volume": 7575.07086, "trades": 49, "taker_buy_volume": 5115.55, "taker_buy_quote": 1933.6779}, {"ts": 1767903780000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767903840000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 2924.58, "quote_volume": 1107.86023, "trades": 7, "taker_buy_volume": 2368.99, "taker_buy_quote": 897.84721}, {"ts": 1767903900000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 782.19, "quote_volume": 295.68945, "trades": 3, "taker_buy_volume": 21.63, "taker_buy_quote": 8.19777}, {"ts": 1767903960000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 27463.6, "quote_volume": 10380.72091, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767904020000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 38375.92, "quote_volume": 14506.09776, "trades": 32, "taker_buy_volume": 37666.91, "taker_buy_quote": 14238.09198}, {"ts": 1767904080000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 57.52, "quote_volume": 21.73924, "trades": 2, "taker_buy_volume": 54.2, "taker_buy_quote": 20.4876}, {"ts": 1767904140000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 42.64, "quote_volume": 16.11792, "trades": 1, "taker_buy_volume": 42.64, "taker_buy_quote": 16.11792}, {"ts": 1767904200000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 6993.68, "quote_volume": 2643.61104, "trades": 28, "taker_buy_volume": 6019.64, "taker_buy_quote": 2275.42392}, {"ts": 1767904260000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 9992.73, "quote_volume": 3779.89046, "trades": 16, "taker_buy_volume": 2638.52, "taker_buy_quote": 999.99908}, {"ts": 1767904320000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 1393.18, "quote_volume": 526.62204, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767904380000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767904440000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 30.09, "quote_volume": 11.40411, "trades": 2, "taker_buy_volume": 30.09, "taker_buy_quote": 11.40411}, {"ts": 1767904500000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 26897.77, "quote_volume": 10192.45335, "trades": 67, "taker_buy_volume": 3964.72, "taker_buy_quote": 1502.62888}, {"ts": 1767904560000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 59732.99, "quote_volume": 22638.27421, "trades": 47, "taker_buy_volume": 23145.23, "taker_buy_quote": 8772.04217}, {"ts": 1767904620000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 4382.56, "quote_volume": 1660.99024, "trades": 28, "taker_buy_volume": 1818.22, "taker_buy_quote": 689.10538}, {"ts": 1767904680000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 40093.44, "quote_volume": 15195.70874, "trades": 59, "taker_buy_volume": 36943.5, "taker_buy_quote": 14001.88148}, {"ts": 1767904740000, "open": 0.379, "high": 0.38, "low": 0.378, "close": 0.38, "volume": 23726.62, "quote_volume": 8993.5399, "trades": 41, "taker_buy_volume": 3267.39, "taker_buy_quote": 1240.02073}, {"ts": 1767904800000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 357.65, "quote_volume": 135.907, "trades": 1, "taker_buy_volume": 357.65, "taker_buy_quote": 135.907}, {"ts": 1767904860000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 6245.73, "quote_volume": 2373.3774, "trades": 7, "taker_buy_volume": 6245.73, "taker_buy_quote": 2373.3774}, {"ts": 1767904920000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 8884.44, "quote_volume": 3376.11383, "trades": 31, "taker_buy_volume": 8884.44, "taker_buy_quote": 3376.11383}, {"ts": 1767904980000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 13.28, "quote_volume": 5.0464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905040000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 424.5, "quote_volume": 161.31, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905100000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905160000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 49046.15, "quote_volume": 18637.537, "trades": 78, "taker_buy_volume": 23112.52, "taker_buy_quote": 8782.7576}, {"ts": 1767905220000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 52904.67, "quote_volume": 20103.7746, "trades": 164, "taker_buy_volume": 31832.67, "taker_buy_quote": 12096.4146}, {"ts": 1767905280000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 3213.94, "quote_volume": 1221.27049, "trades": 30, "taker_buy_volume": 374.21, "taker_buy_quote": 142.1998}, {"ts": 1767905340000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 343.62, "quote_volume": 130.5756, "trades": 1, "taker_buy_volume": 343.62, "taker_buy_quote": 130.5756}, {"ts": 1767905400000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 82.66, "quote_volume": 31.4108, "trades": 1, "taker_buy_volume": 82.66, "taker_buy_quote": 31.4108}, {"ts": 1767905460000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 45639.69, "quote_volume": 17297.44251, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767905520000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 396.36, "quote_volume": 150.6168, "trades": 1, "taker_buy_volume": 396.36, "taker_buy_quote": 150.6168}, {"ts": 1767905580000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 10605.0, "quote_volume": 4029.9, "trades": 21, "taker_buy_volume": 10605.0, "taker_buy_quote": 4029.9}, {"ts": 1767905640000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 7923.88, "quote_volume": 3011.0744, "trades": 34, "taker_buy_volume": 1458.0, "taker_buy_quote": 554.04}, {"ts": 1767905700000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 63851.59, "quote_volume": 24263.6042, "trades": 89, "taker_buy_volume": 19756.35, "taker_buy_quote": 7507.413}, {"ts": 1767905760000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 1955.51, "quote_volume": 743.1038, "trades": 15, "taker_buy_volume": 1955.51, "taker_buy_quote": 743.1038}, {"ts": 1767905820000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 40292.06, "quote_volume": 15311.18156, "trades": 66, "taker_buy_volume": 13730.27, "taker_buy_quote": 5217.70136}, {"ts": 1767905880000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 19745.84, "quote_volume": 7508.6528, "trades": 26, "taker_buy_volume": 19218.24, "taker_buy_quote": 7308.1648}, {"ts": 1767905940000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 7072.4, "quote_volume": 2687.512, "trades": 81, "taker_buy_volume": 4297.97, "taker_buy_quote": 1633.2286}, {"ts": 1767906000000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 12.38, "quote_volume": 4.7044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906060000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 1469.2, "quote_volume": 559.47654, "trades": 3, "taker_buy_volume": 1180.54, "taker_buy_quote": 449.78574}, {"ts": 1767906120000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767906180000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 1661.76, "quote_volume": 631.80562, "trades": 6, "taker_buy_volume": 336.82, "taker_buy_quote": 128.32842}, {"ts": 1767906240000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 11872.91, "quote_volume": 4523.58928, "trades": 30, "taker_buy_volume": 11795.3, "taker_buy_quote": 4494.01987}, {"ts": 1767906300000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 41608.76, "quote_volume": 15891.12394, "trades": 82, "taker_buy_volume": 33131.81, "taker_buy_quote": 12656.35142}, {"ts": 1767906360000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 9271.07, "quote_volume": 3541.53705, "trades": 47, "taker_buy_volume": 3184.98, "taker_buy_quote": 1216.66236}, {"ts": 1767906420000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 51.16, "quote_volume": 19.56754, "trades": 4, "taker_buy_volume": 24.42, "taker_buy_quote": 9.35286}, {"ts": 1767906480000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 7511.97, "quote_volume": 2877.08451, "trades": 31, "taker_buy_volume": 7511.97, "taker_buy_quote": 2877.08451}, {"ts": 1767906540000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 467.83, "quote_volume": 179.20569, "trades": 6, "taker_buy_volume": 26.8, "taker_buy_quote": 10.2912}, {"ts": 1767906600000, "open": 0.383, "high": 0.385, "low": 0.383, "close": 0.384, "volume": 224574.75, "quote_volume": 86267.86305, "trades": 333, "taker_buy_volume": 162227.19, "taker_buy_quote": 62348.6714}, {"ts": 1767906660000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 4160.59, "quote_volume": 1595.72795, "trades": 3, "taker_buy_volume": 2221.98, "taker_buy_quote": 853.24032}, {"ts": 1767906720000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 20904.09, "quote_volume": 8032.11813, "trades": 58, "taker_buy_volume": 16255.62, "taker_buy_quote": 6247.10565}, {"ts": 1767906780000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 55466.42, "quote_volume": 21299.04068, "trades": 185, "taker_buy_volume": 18599.63, "taker_buy_quote": 7142.25792}, {"ts": 1767906840000, "open": 0.384, "high": 0.385, "low": 0.383, "close": 0.383, "volume": 60453.36, "quote_volume": 23214.00072, "trades": 132, "taker_buy_volume": 43688.85, "taker_buy_quote": 16776.53328}, {"ts": 1767906900000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 8339.83, "quote_volume": 3201.42304, "trades": 16, "taker_buy_volume": 7268.15, "taker_buy_quote": 2790.9696}, {"ts": 1767906960000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 5660.28, "quote_volume": 2168.13322, "trades": 38, "taker_buy_volume": 245.98, "taker_buy_quote": 94.45632}, {"ts": 1767907020000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 16910.28, "quote_volume": 6459.77377, "trades": 49, "taker_buy_volume": 12228.23, "taker_buy_quote": 4671.23067}, {"ts": 1767907080000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 12324.87, "quote_volume": 4720.39371, "trades": 33, "taker_buy_volume": 9722.94, "taker_buy_quote": 3723.88602}, {"ts": 1767907140000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 131.39, "quote_volume": 50.32237, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907200000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 246.58, "quote_volume": 94.68672, "trades": 2, "taker_buy_volume": 246.58, "taker_buy_quote": 94.68672}, {"ts": 1767907260000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 11711.59, "quote_volume": 4485.53897, "trades": 85, "taker_buy_volume": 713.7, "taker_buy_quote": 273.3471}, {"ts": 1767907320000, "open": 0.383, "high": 0.384, "low": 0.382, "close": 0.382, "volume": 20462.01, "quote_volume": 7841.65604, "trades": 32, "taker_buy_volume": 5035.85, "taker_buy_quote": 1933.44085}, {"ts": 1767907380000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 73.84, "quote_volume": 28.28072, "trades": 2, "taker_buy_volume": 73.84, "taker_buy_quote": 28.28072}, {"ts": 1767907440000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 28309.57, "quote_volume": 10842.04173, "trades": 38, "taker_buy_volume": 16373.2, "taker_buy_quote": 6270.9356}, {"ts": 1767907500000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 30.95, "quote_volume": 11.85385, "trades": 1, "taker_buy_volume": 30.95, "taker_buy_quote": 11.85385}, {"ts": 1767907560000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 14651.73, "quote_volume": 5611.65128, "trades": 24, "taker_buy_volume": 14651.73, "taker_buy_quote": 5611.65128}, {"ts": 1767907620000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 41.25, "quote_volume": 15.84, "trades": 1, "taker_buy_volume": 41.25, "taker_buy_quote": 15.84}, {"ts": 1767907680000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 530.52, "quote_volume": 203.71968, "trades": 1, "taker_buy_volume": 530.52, "taker_buy_quote": 203.71968}, {"ts": 1767907740000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 59.35, "quote_volume": 22.7904, "trades": 1, "taker_buy_volume": 59.35, "taker_buy_quote": 22.7904}, {"ts": 1767907800000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 22837.63, "quote_volume": 8769.64992, "trades": 49, "taker_buy_volume": 22837.63, "taker_buy_quote": 8769.64992}, {"ts": 1767907860000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 49.99, "quote_volume": 19.19616, "trades": 1, "taker_buy_volume": 49.99, "taker_buy_quote": 19.19616}, {"ts": 1767907920000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 1159.86, "quote_volume": 444.22638, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767907980000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908040000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 300.0, "quote_volume": 114.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908100000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 24842.11, "quote_volume": 9550.7663, "trades": 41, "taker_buy_volume": 24794.5, "taker_buy_quote": 9532.48406}, {"ts": 1767908160000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 49216.77, "quote_volume": 18947.93555, "trades": 48, "taker_buy_volume": 9716.37, "taker_buy_quote": 3740.80245}, {"ts": 1767908220000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 21319.02, "quote_volume": 8208.4337, "trades": 28, "taker_buy_volume": 18518.22, "taker_buy_quote": 7130.1257}, {"ts": 1767908280000, "open": 0.385, "high": 0.387, "low": 0.385, "close": 0.386, "volume": 9148.48, "quote_volume": 3529.07736, "trades": 63, "taker_buy_volume": 1907.77, "taker_buy_quote": 737.1571}, {"ts": 1767908340000, "open": 0.386, "high": 0.387, "low": 0.385, "close": 0.386, "volume": 15009.24, "quote_volume": 5795.21096, "trades": 38, "taker_buy_volume": 4720.24, "taker_buy_quote": 1823.67008}, {"ts": 1767908400000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 2224.29, "quote_volume": 858.57594, "trades": 10, "taker_buy_volume": 2224.29, "taker_buy_quote": 858.57594}, {"ts": 1767908460000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 7083.3, "quote_volume": 2734.14858, "trades": 27, "taker_buy_volume": 5039.78, "taker_buy_quote": 1945.35508}, {"ts": 1767908520000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 1253.7, "quote_volume": 483.9282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908580000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 220.32, "quote_volume": 85.11359, "trades": 2, "taker_buy_volume": 70.07, "taker_buy_quote": 27.11709}, {"ts": 1767908640000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 3978.2, "quote_volume": 1539.53249, "trades": 12, "taker_buy_volume": 3947.29, "taker_buy_quote": 1527.60123}, {"ts": 1767908700000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 25526.63, "quote_volume": 9853.27918, "trades": 48, "taker_buy_volume": 14590.33, "taker_buy_quote": 5631.86738}, {"ts": 1767908760000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 3462.42, "quote_volume": 1336.49412, "trades": 27, "taker_buy_volume": 3462.42, "taker_buy_quote": 1336.49412}, {"ts": 1767908820000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 3895.73, "quote_volume": 1503.75178, "trades": 27, "taker_buy_volume": 718.61, "taker_buy_quote": 277.38346}, {"ts": 1767908880000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 14188.75, "quote_volume": 5475.58198, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767908940000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 23907.55, "quote_volume": 9228.3143, "trades": 25, "taker_buy_volume": 23907.55, "taker_buy_quote": 9228.3143}, {"ts": 1767909000000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 1709.88, "quote_volume": 661.30566, "trades": 2, "taker_buy_volume": 1291.98, "taker_buy_quote": 499.99626}, {"ts": 1767909060000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 155364.09, "quote_volume": 60178.96691, "trades": 204, "taker_buy_volume": 117543.02, "taker_buy_quote": 45542.21282}, {"ts": 1767909120000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 4061.73, "quote_volume": 1571.88951, "trades": 15, "taker_buy_volume": 4061.73, "taker_buy_quote": 1571.88951}, {"ts": 1767909180000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 21734.97, "quote_volume": 8411.43339, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909240000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 2121.75, "quote_volume": 821.11725, "trades": 5, "taker_buy_volume": 2121.75, "taker_buy_quote": 821.11725}, {"ts": 1767909300000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909360000, "open": 0.387, "high": 0.388, "low": 0.386, "close": 0.387, "volume": 44998.3, "quote_volume": 17414.02513, "trades": 91, "taker_buy_volume": 22175.51, "taker_buy_quote": 8581.99029}, {"ts": 1767909420000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 26661.58, "quote_volume": 10318.05723, "trades": 97, "taker_buy_volume": 23079.95, "taker_buy_quote": 8931.96642}, {"ts": 1767909480000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 7879.35, "quote_volume": 3049.30845, "trades": 12, "taker_buy_volume": 6984.5, "taker_buy_quote": 2703.0015}, {"ts": 1767909540000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 64.23, "quote_volume": 24.85701, "trades": 1, "taker_buy_volume": 64.23, "taker_buy_quote": 24.85701}, {"ts": 1767909600000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 10810.1, "quote_volume": 4183.48431, "trades": 45, "taker_buy_volume": 4998.83, "taker_buy_quote": 1934.54721}, {"ts": 1767909660000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 388.6, "quote_volume": 149.9996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909720000, "open": 0.387, "high": 0.388, "low": 0.386, "close": 0.387, "volume": 16440.81, "quote_volume": 6361.62809, "trades": 44, "taker_buy_volume": 13553.12, "taker_buy_quote": 5245.08168}, {"ts": 1767909780000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 18541.51, "quote_volume": 7174.78976, "trades": 33, "taker_buy_volume": 9258.82, "taker_buy_quote": 3583.16334}, {"ts": 1767909840000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 42497.31, "quote_volume": 16446.45897, "trades": 83, "taker_buy_volume": 33097.45, "taker_buy_quote": 12808.71315}, {"ts": 1767909900000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767909960000, "open": 0.386, "high": 0.387, "low": 0.385, "close": 0.386, "volume": 56252.87, "quote_volume": 21713.78801, "trades": 95, "taker_buy_volume": 14917.99, "taker_buy_quote": 5758.55211}, {"ts": 1767910020000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 1998.22, "quote_volume": 770.5337, "trades": 6, "taker_buy_volume": 1219.0, "taker_buy_quote": 470.534}, {"ts": 1767910080000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 74.83, "quote_volume": 28.80955, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910140000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 478.54, "quote_volume": 184.58624, "trades": 3, "taker_buy_volume": 348.34, "taker_buy_quote": 134.45924}, {"ts": 1767910200000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 51.81, "quote_volume": 19.99866, "trades": 1, "taker_buy_volume": 51.81, "taker_buy_quote": 19.99866}, {"ts": 1767910260000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 60483.56, "quote_volume": 23286.51741, "trades": 118, "taker_buy_volume": 39490.06, "taker_buy_quote": 15204.01991}, {"ts": 1767910320000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 213.38, "quote_volume": 82.36468, "trades": 1, "taker_buy_volume": 213.38, "taker_buy_quote": 82.36468}, {"ts": 1767910380000, "open": 0.385, "high": 0.387, "low": 0.385, "close": 0.387, "volume": 14874.3, "quote_volume": 5739.91559, "trades": 29, "taker_buy_volume": 13115.84, "taker_buy_quote": 5062.90849}, {"ts": 1767910440000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 19135.94, "quote_volume": 7386.47284, "trades": 50, "taker_buy_volume": 4176.0, "taker_buy_quote": 1611.936}, {"ts": 1767910500000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 25042.06, "quote_volume": 9650.22641, "trades": 28, "taker_buy_volume": 9033.31, "taker_buy_quote": 3486.85766}, {"ts": 1767910560000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 9728.27, "quote_volume": 3745.57594, "trades": 27, "taker_buy_volume": 9728.27, "taker_buy_quote": 3745.57594}, {"ts": 1767910620000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 405.0, "quote_volume": 156.33, "trades": 2, "taker_buy_volume": 405.0, "taker_buy_quote": 156.33}, {"ts": 1767910680000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 71832.65, "quote_volume": 27727.4029, "trades": 67, "taker_buy_volume": 71832.65, "taker_buy_quote": 27727.4029}, {"ts": 1767910740000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767910800000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 370.78, "quote_volume": 143.12108, "trades": 6, "taker_buy_volume": 370.78, "taker_buy_quote": 143.12108}, {"ts": 1767910860000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 11185.45, "quote_volume": 4306.39825, "trades": 25, "taker_buy_volume": 712.83, "taker_buy_quote": 274.43955}, {"ts": 1767910920000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 24188.48, "quote_volume": 9312.5648, "trades": 42, "taker_buy_volume": 19616.63, "taker_buy_quote": 7552.40255}, {"ts": 1767910980000, "open": 0.386, "high": 0.386, "low": 0.384, "close": 0.385, "volume": 29255.49, "quote_volume": 11259.87775, "trades": 47, "taker_buy_volume": 676.02, "taker_buy_quote": 260.43994}, {"ts": 1767911040000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 380.21, "quote_volume": 146.38085, "trades": 2, "taker_buy_volume": 380.21, "taker_buy_quote": 146.38085}, {"ts": 1767911100000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 3891.3, "quote_volume": 1494.49728, "trades": 51, "taker_buy_volume": 289.88, "taker_buy_quote": 111.552}, {"ts": 1767911160000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 24377.9, "quote_volume": 9361.30244, "trades": 23, "taker_buy_volume": 23127.21, "taker_buy_quote": 8881.03748}, {"ts": 1767911220000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 33433.15, "quote_volume": 12870.08004, "trades": 32, "taker_buy_volume": 31750.44, "taker_buy_quote": 12223.9194}, {"ts": 1767911280000, "open": 0.384, "high": 0.385, "low": 0.383, "close": 0.385, "volume": 89224.62, "quote_volume": 34262.30963, "trades": 224, "taker_buy_volume": 39164.38, "taker_buy_quote": 15039.28167}, {"ts": 1767911340000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 17.91, "quote_volume": 6.87744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911400000, "open": 0.385, "high": 0.385, "low": 0.383, "close": 0.384, "volume": 5126.62, "quote_volume": 1970.20891, "trades": 22, "taker_buy_volume": 2842.76, "taker_buy_quote": 1094.45861}, {"ts": 1767911460000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 565.1, "quote_volume": 216.58698, "trades": 7, "taker_buy_volume": 153.68, "taker_buy_quote": 59.01312}, {"ts": 1767911520000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 1990.57, "quote_volume": 764.37888, "trades": 2, "taker_buy_volume": 1990.57, "taker_buy_quote": 764.37888}, {"ts": 1767911580000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 18869.07, "quote_volume": 7225.65271, "trades": 67, "taker_buy_volume": 7320.31, "taker_buy_quote": 2803.67873}, {"ts": 1767911640000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 49157.87, "quote_volume": 18827.46421, "trades": 218, "taker_buy_volume": 13532.28, "taker_buy_quote": 5182.86324}, {"ts": 1767911700000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 10664.81, "quote_volume": 4084.09087, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767911760000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 815.96, "quote_volume": 311.71905, "trades": 15, "taker_buy_volume": 22.33, "taker_buy_quote": 8.55239}, {"ts": 1767911820000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 115784.05, "quote_volume": 44298.11035, "trades": 164, "taker_buy_volume": 59487.34, "taker_buy_quote": 22765.38209}, {"ts": 1767911880000, "open": 0.382, "high": 0.383, "low": 0.381, "close": 0.381, "volume": 66741.44, "quote_volume": 25471.08272, "trades": 57, "taker_buy_volume": 2743.28, "taker_buy_quote": 1048.43554}, {"ts": 1767911940000, "open": 0.381, "high": 0.382, "low": 0.38, "close": 0.381, "volume": 96556.09, "quote_volume": 36784.11027, "trades": 130, "taker_buy_volume": 37016.36, "taker_buy_quote": 14103.63524}, {"ts": 1767912000000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 2606.27, "quote_volume": 993.74472, "trades": 6, "taker_buy_volume": 755.85, "taker_buy_quote": 288.7347}, {"ts": 1767912060000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 9111.18, "quote_volume": 3480.47076, "trades": 11, "taker_buy_volume": 9111.18, "taker_buy_quote": 3480.47076}, {"ts": 1767912120000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912180000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 21320.87, "quote_volume": 8137.36227, "trades": 49, "taker_buy_volume": 14110.8, "taker_buy_quote": 5390.3256}, {"ts": 1767912240000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 2044.64, "quote_volume": 781.05248, "trades": 2, "taker_buy_volume": 2044.64, "taker_buy_quote": 781.05248}, {"ts": 1767912300000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 23704.44, "quote_volume": 9054.56271, "trades": 58, "taker_buy_volume": 21032.51, "taker_buy_quote": 8034.41882}, {"ts": 1767912360000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 6709.87, "quote_volume": 2561.93148, "trades": 35, "taker_buy_volume": 5269.78, "taker_buy_quote": 2013.05596}, {"ts": 1767912420000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 20.6, "quote_volume": 7.8692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912480000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 8.61, "quote_volume": 3.28902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912540000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 1194.27, "quote_volume": 456.21114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912600000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 1447.48, "quote_volume": 554.38484, "trades": 3, "taker_buy_volume": 1447.48, "taker_buy_quote": 554.38484}, {"ts": 1767912660000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 2306.0, "quote_volume": 881.31373, "trades": 3, "taker_buy_volume": 421.73, "taker_buy_quote": 161.52259}, {"ts": 1767912720000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912780000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 1474.64, "quote_volume": 563.31248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767912840000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 273.25, "quote_volume": 104.64259, "trades": 3, "taker_buy_volume": 261.09, "taker_buy_quote": 99.99747}, {"ts": 1767912900000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 10256.62, "quote_volume": 3928.28546, "trades": 38, "taker_buy_volume": 10256.62, "taker_buy_quote": 3928.28546}, {"ts": 1767912960000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 46932.68, "quote_volume": 17974.87662, "trades": 71, "taker_buy_volume": 12518.03, "taker_buy_quote": 4794.40549}, {"ts": 1767913020000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 2107.55, "quote_volume": 807.19165, "trades": 3, "taker_buy_volume": 2107.55, "taker_buy_quote": 807.19165}, {"ts": 1767913080000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 7389.27, "quote_volume": 2829.3056, "trades": 20, "taker_buy_volume": 6604.46, "taker_buy_quote": 2529.50818}, {"ts": 1767913140000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 917.94, "quote_volume": 351.57102, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913200000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 7315.33, "quote_volume": 2801.68351, "trades": 54, "taker_buy_volume": 6504.59, "taker_buy_quote": 2491.25797}, {"ts": 1767913260000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913320000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 14716.91, "quote_volume": 5636.57653, "trades": 34, "taker_buy_volume": 7141.14, "taker_buy_quote": 2735.05662}, {"ts": 1767913380000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 29939.86, "quote_volume": 11466.94417, "trades": 68, "taker_buy_volume": 23094.43, "taker_buy_quote": 8845.16669}, {"ts": 1767913440000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 43022.67, "quote_volume": 16439.98832, "trades": 51, "taker_buy_volume": 83.46, "taker_buy_quote": 31.96518}, {"ts": 1767913500000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 56670.11, "quote_volume": 21704.67421, "trades": 47, "taker_buy_volume": 51328.62, "taker_buy_quote": 19658.88354}, {"ts": 1767913560000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 9772.36, "quote_volume": 3742.81388, "trades": 43, "taker_buy_volume": 9535.64, "taker_buy_quote": 3652.15012}, {"ts": 1767913620000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 561.31, "quote_volume": 214.98173, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913680000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 50733.09, "quote_volume": 19430.77347, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913740000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 1367.52, "quote_volume": 523.65618, "trades": 3, "taker_buy_volume": 1263.54, "taker_buy_quote": 483.93582}, {"ts": 1767913800000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 171.67, "quote_volume": 65.57794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913860000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767913920000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 10341.4, "quote_volume": 3950.4148, "trades": 46, "taker_buy_volume": 3150.52, "taker_buy_quote": 1203.49864}, {"ts": 1767913980000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 443.45, "quote_volume": 169.3979, "trades": 1, "taker_buy_volume": 443.45, "taker_buy_quote": 169.3979}, {"ts": 1767914040000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 405.47, "quote_volume": 154.52317, "trades": 5, "taker_buy_volume": 39.1, "taker_buy_quote": 14.9362}, {"ts": 1767914100000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 10370.17, "quote_volume": 3951.03477, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914160000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914220000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 1052.34, "quote_volume": 401.99388, "trades": 5, "taker_buy_volume": 1052.34, "taker_buy_quote": 401.99388}, {"ts": 1767914280000, "open": 0.381, "high": 0.382, "low": 0.38, "close": 0.381, "volume": 102664.93, "quote_volume": 39103.31701, "trades": 81, "taker_buy_volume": 39369.55, "taker_buy_quote": 14999.81163}, {"ts": 1767914340000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 807.73, "quote_volume": 307.75821, "trades": 3, "taker_buy_volume": 13.08, "taker_buy_quote": 4.99656}, {"ts": 1767914400000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 14753.27, "quote_volume": 5620.97382, "trades": 27, "taker_buy_volume": 1620.06, "taker_buy_quote": 617.24286}, {"ts": 1767914460000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 22757.53, "quote_volume": 8670.61893, "trades": 59, "taker_buy_volume": 6142.98, "taker_buy_quote": 2340.47538}, {"ts": 1767914520000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 10.5, "quote_volume": 4.0005, "trades": 1, "taker_buy_volume": 10.5, "taker_buy_quote": 4.0005}, {"ts": 1767914580000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 9059.84, "quote_volume": 3451.79904, "trades": 9, "taker_buy_volume": 9059.84, "taker_buy_quote": 3451.79904}, {"ts": 1767914640000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914700000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 1064.83, "quote_volume": 404.67064, "trades": 3, "taker_buy_volume": 35.24, "taker_buy_quote": 13.42644}, {"ts": 1767914760000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 64.75, "quote_volume": 24.63838, "trades": 2, "taker_buy_volume": 33.38, "taker_buy_quote": 12.71778}, {"ts": 1767914820000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914880000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767914940000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 2768.74, "quote_volume": 1054.88994, "trades": 2, "taker_buy_volume": 2768.74, "taker_buy_quote": 1054.88994}, {"ts": 1767915000000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 5189.59, "quote_volume": 1974.66887, "trades": 8, "taker_buy_volume": 2624.67, "taker_buy_quote": 999.99927}, {"ts": 1767915060000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 1293.48, "quote_volume": 491.83933, "trades": 3, "taker_buy_volume": 316.93, "taker_buy_quote": 120.75033}, {"ts": 1767915120000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 4529.42, "quote_volume": 1721.1796, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915180000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 79876.48, "quote_volume": 30353.0624, "trades": 61, "taker_buy_volume": 4324.76, "taker_buy_quote": 1643.4088}, {"ts": 1767915240000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915300000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915360000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 1134.62, "quote_volume": 431.1556, "trades": 1, "taker_buy_volume": 1134.62, "taker_buy_quote": 431.1556}, {"ts": 1767915420000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 65.78, "quote_volume": 24.9964, "trades": 1, "taker_buy_volume": 65.78, "taker_buy_quote": 24.9964}, {"ts": 1767915480000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 161.04, "quote_volume": 61.1952, "trades": 2, "taker_buy_volume": 161.04, "taker_buy_quote": 61.1952}, {"ts": 1767915540000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 1263.14, "quote_volume": 479.9932, "trades": 4, "taker_buy_volume": 1263.14, "taker_buy_quote": 479.9932}, {"ts": 1767915600000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 38554.24, "quote_volume": 14650.61472, "trades": 45, "taker_buy_volume": 38554.24, "taker_buy_quote": 14650.61472}, {"ts": 1767915660000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 97999.84, "quote_volume": 37277.236, "trades": 125, "taker_buy_volume": 77999.54, "taker_buy_quote": 29677.122}, {"ts": 1767915720000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 276.0, "quote_volume": 104.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915780000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 262.06, "quote_volume": 99.5828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767915840000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 20053.78, "quote_volume": 7620.4364, "trades": 17, "taker_buy_volume": 11.84, "taker_buy_quote": 4.4992}, {"ts": 1767915900000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 3175.44, "quote_volume": 1206.03876, "trades": 5, "taker_buy_volume": 2547.0, "taker_buy_quote": 967.86}, {"ts": 1767915960000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 859.94, "quote_volume": 326.7772, "trades": 2, "taker_buy_volume": 859.94, "taker_buy_quote": 326.7772}, {"ts": 1767916020000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916080000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 23135.18, "quote_volume": 8791.3684, "trades": 33, "taker_buy_volume": 23135.18, "taker_buy_quote": 8791.3684}, {"ts": 1767916140000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 29.78, "quote_volume": 11.34618, "trades": 1, "taker_buy_volume": 29.78, "taker_buy_quote": 11.34618}, {"ts": 1767916200000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916260000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 50.0, "quote_volume": 19.05, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 19.05}, {"ts": 1767916320000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 23052.23, "quote_volume": 8754.67946, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916380000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 18.86, "quote_volume": 7.14794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916440000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 139.47, "quote_volume": 52.9986, "trades": 6, "taker_buy_volume": 139.47, "taker_buy_quote": 52.9986}, {"ts": 1767916500000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 13810.13, "quote_volume": 5247.8494, "trades": 19, "taker_buy_volume": 13810.13, "taker_buy_quote": 5247.8494}, {"ts": 1767916560000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 309.41, "quote_volume": 117.88521, "trades": 1, "taker_buy_volume": 309.41, "taker_buy_quote": 117.88521}, {"ts": 1767916620000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 337.89, "quote_volume": 128.3982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916680000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 100.0, "quote_volume": 38.1, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 38.1}, {"ts": 1767916740000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916800000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 22.65, "quote_volume": 8.607, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916860000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 506.59, "quote_volume": 193.01079, "trades": 5, "taker_buy_volume": 506.59, "taker_buy_quote": 193.01079}, {"ts": 1767916920000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767916980000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 1312.33, "quote_volume": 499.99773, "trades": 1, "taker_buy_volume": 1312.33, "taker_buy_quote": 499.99773}, {"ts": 1767917040000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 104.99, "quote_volume": 40.00119, "trades": 3, "taker_buy_volume": 104.99, "taker_buy_quote": 40.00119}, {"ts": 1767917100000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 1165.81, "quote_volume": 443.0078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917160000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 28.54, "quote_volume": 10.8452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917220000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 1898.86, "quote_volume": 721.5668, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917280000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 26.77, "quote_volume": 10.1726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917340000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 20153.7, "quote_volume": 7658.406, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917400000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 137.17, "quote_volume": 52.1246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917460000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 18854.09, "quote_volume": 7164.40547, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917520000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 36184.02, "quote_volume": 13764.39866, "trades": 36, "taker_buy_volume": 35564.26, "taker_buy_quote": 13528.88986}, {"ts": 1767917580000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 1028.25, "quote_volume": 390.75074, "trades": 4, "taker_buy_volume": 15.74, "taker_buy_quote": 5.99694}, {"ts": 1767917640000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 20766.32, "quote_volume": 7891.2016, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767917700000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 16233.33, "quote_volume": 6168.6654, "trades": 39, "taker_buy_volume": 16233.33, "taker_buy_quote": 6168.6654}, {"ts": 1767917760000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 30012.79, "quote_volume": 11404.89166, "trades": 73, "taker_buy_volume": 9491.16, "taker_buy_quote": 3606.67226}, {"ts": 1767917820000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 3658.52, "quote_volume": 1390.2376, "trades": 11, "taker_buy_volume": 3658.52, "taker_buy_quote": 1390.2376}, {"ts": 1767917880000, "open": 0.38, "high": 0.381, "low": 0.379, "close": 0.38, "volume": 11945.89, "quote_volume": 4539.37648, "trades": 36, "taker_buy_volume": 11813.8, "taker_buy_quote": 4489.24799}, {"ts": 1767917940000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 13983.78, "quote_volume": 5327.84205, "trades": 72, "taker_buy_volume": 8942.63, "taker_buy_quote": 3407.1639}, {"ts": 1767918000000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 28156.13, "quote_volume": 10727.48553, "trades": 47, "taker_buy_volume": 22038.57, "taker_buy_quote": 8396.69517}, {"ts": 1767918060000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 2422.2, "quote_volume": 922.8582, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918120000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 286.47, "quote_volume": 109.14507, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918180000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 52.46, "quote_volume": 19.98726, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918240000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 770.47, "quote_volume": 293.87415, "trades": 3, "taker_buy_volume": 325.08, "taker_buy_quote": 124.18056}, {"ts": 1767918300000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 1489.38, "quote_volume": 567.45378, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918360000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 1618.01, "quote_volume": 616.46181, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918420000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 2083.2, "quote_volume": 792.78903, "trades": 4, "taker_buy_volume": 1173.03, "taker_buy_quote": 446.92443}, {"ts": 1767918480000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918540000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 19983.21, "quote_volume": 7593.59795, "trades": 110, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918600000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 1991.39, "quote_volume": 756.7282, "trades": 13, "taker_buy_volume": 1463.84, "taker_buy_quote": 556.2592}, {"ts": 1767918660000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918720000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918780000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918840000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918900000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 1382.0, "quote_volume": 525.16, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767918960000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 1109.11, "quote_volume": 421.4618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919020000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 5249.34, "quote_volume": 1999.99854, "trades": 1, "taker_buy_volume": 5249.34, "taker_buy_quote": 1999.99854}, {"ts": 1767919080000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 7635.85, "quote_volume": 2909.25885, "trades": 35, "taker_buy_volume": 7630.52, "taker_buy_quote": 2907.22812}, {"ts": 1767919140000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 563.72, "quote_volume": 214.77732, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919200000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 3858.38, "quote_volume": 1470.34689, "trades": 18, "taker_buy_volume": 304.11, "taker_buy_quote": 116.17002}, {"ts": 1767919260000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 11575.73, "quote_volume": 4410.91805, "trades": 31, "taker_buy_volume": 3092.5, "taker_buy_quote": 1178.80742}, {"ts": 1767919320000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 84.72, "quote_volume": 32.19938, "trades": 2, "taker_buy_volume": 5.78, "taker_buy_quote": 2.20218}, {"ts": 1767919380000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919440000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 31494.61, "quote_volume": 11999.44641, "trades": 46, "taker_buy_volume": 31494.61, "taker_buy_quote": 11999.44641}, {"ts": 1767919500000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 1694.08, "quote_volume": 645.44448, "trades": 4, "taker_buy_volume": 1694.08, "taker_buy_quote": 645.44448}, {"ts": 1767919560000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 39644.72, "quote_volume": 15065.84036, "trades": 115, "taker_buy_volume": 3971.91, "taker_buy_quote": 1510.17256}, {"ts": 1767919620000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 31324.3, "quote_volume": 11901.275, "trades": 88, "taker_buy_volume": 23155.63, "taker_buy_quote": 8799.1394}, {"ts": 1767919680000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 287.09, "quote_volume": 109.0942, "trades": 2, "taker_buy_volume": 287.09, "taker_buy_quote": 109.0942}, {"ts": 1767919740000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 3061.82, "quote_volume": 1163.4916, "trades": 15, "taker_buy_volume": 3014.06, "taker_buy_quote": 1145.3428}, {"ts": 1767919800000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 3249.59, "quote_volume": 1235.47577, "trades": 4, "taker_buy_volume": 631.57, "taker_buy_quote": 240.62817}, {"ts": 1767919860000, "open": 0.38, "high": 0.381, "low": 0.379, "close": 0.379, "volume": 31616.18, "quote_volume": 12014.0879, "trades": 44, "taker_buy_volume": 24.27, "taker_buy_quote": 9.24687}, {"ts": 1767919920000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767919980000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 1947.75, "quote_volume": 738.51387, "trades": 2, "taker_buy_volume": 316.62, "taker_buy_quote": 120.3156}, {"ts": 1767920040000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920100000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920160000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 19.28, "quote_volume": 7.3264, "trades": 2, "taker_buy_volume": 19.28, "taker_buy_quote": 7.3264}, {"ts": 1767920220000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 16497.95, "quote_volume": 6269.221, "trades": 78, "taker_buy_volume": 11171.74, "taker_buy_quote": 4245.2612}, {"ts": 1767920280000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 1748.09, "quote_volume": 664.2742, "trades": 9, "taker_buy_volume": 1748.09, "taker_buy_quote": 664.2742}, {"ts": 1767920340000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 3840.0, "quote_volume": 1455.36, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920400000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 961.83, "quote_volume": 364.59875, "trades": 3, "taker_buy_volume": 65.18, "taker_buy_quote": 24.7684}, {"ts": 1767920460000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767920520000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 1336.94, "quote_volume": 506.89143, "trades": 5, "taker_buy_volume": 191.17, "taker_buy_quote": 72.6446}, {"ts": 1767920580000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 395.74, "quote_volume": 150.3527, "trades": 3, "taker_buy_volume": 367.24, "taker_buy_quote": 139.5512}, {"ts": 1767920640000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 35119.73, "quote_volume": 13345.4974, "trades": 106, "taker_buy_volume": 18571.42, "taker_buy_quote": 7057.1396}, {"ts": 1767920700000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 2098.56, "quote_volume": 797.26515, "trades": 5, "taker_buy_volume": 1910.91, "taker_buy_quote": 726.1458}, {"ts": 1767920760000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 149.06, "quote_volume": 56.58964, "trades": 2, "taker_buy_volume": 95.9, "taker_buy_quote": 36.442}, {"ts": 1767920820000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 329.69, "quote_volume": 125.2822, "trades": 3, "taker_buy_volume": 329.69, "taker_buy_quote": 125.2822}, {"ts": 1767920880000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 998.68, "quote_volume": 379.4984, "trades": 2, "taker_buy_volume": 998.68, "taker_buy_quote": 379.4984}, {"ts": 1767920940000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 338.86, "quote_volume": 128.7668, "trades": 2, "taker_buy_volume": 338.86, "taker_buy_quote": 128.7668}, {"ts": 1767921000000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 483.72, "quote_volume": 183.32988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767921060000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 6481.13, "quote_volume": 2461.62501, "trades": 18, "taker_buy_volume": 5276.74, "taker_buy_quote": 2005.1612}, {"ts": 1767921120000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 950.7, "quote_volume": 360.46418, "trades": 3, "taker_buy_volume": 148.88, "taker_buy_quote": 56.5744}, {"ts": 1767921180000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 369.88, "quote_volume": 140.5544, "trades": 2, "taker_buy_volume": 369.88, "taker_buy_quote": 140.5544}, {"ts": 1767921240000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 423.94, "quote_volume": 161.0972, "trades": 1, "taker_buy_volume": 423.94, "taker_buy_quote": 161.0972}, {"ts": 1767921300000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 517.72, "quote_volume": 196.63244, "trades": 4, "taker_buy_volume": 416.56, "taker_buy_quote": 158.2928}, {"ts": 1767921360000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 2076.12, "quote_volume": 787.02587, "trades": 4, "taker_buy_volume": 176.39, "taker_buy_quote": 67.0282}, {"ts": 1767921420000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 276.9, "quote_volume": 105.222, "trades": 2, "taker_buy_volume": 276.9, "taker_buy_quote": 105.222}, {"ts": 1767921480000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 326.04, "quote_volume": 123.8922, "trades": 5, "taker_buy_volume": 323.04, "taker_buy_quote": 122.7552}, {"ts": 1767921540000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 43303.21, "quote_volume": 16412.05108, "trades": 77, "taker_buy_volume": 13541.37, "taker_buy_quote": 5132.31372}, {"ts": 1767921600000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 12661.67, "quote_volume": 4790.94298, "trades": 39, "taker_buy_volume": 3794.26, "taker_buy_quote": 1438.02454}, {"ts": 1767921660000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 1194.82, "quote_volume": 452.73172, "trades": 4, "taker_buy_volume": 1089.76, "taker_buy_quote": 413.01904}, {"ts": 1767921720000, "open": 0.378, "high": 0.379, "low": 0.377, "close": 0.378, "volume": 7031.25, "quote_volume": 2657.68123, "trades": 36, "taker_buy_volume": 648.46, "taker_buy_quote": 245.29072}, {"ts": 1767921780000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 21396.96, "quote_volume": 8088.26024, "trades": 72, "taker_buy_volume": 11751.92, "taker_buy_quote": 4442.43512}, {"ts": 1767921840000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 9534.39, "quote_volume": 3604.19843, "trades": 68, "taker_buy_volume": 3317.93, "taker_buy_quote": 1254.37655}, {"ts": 1767921900000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 537.05, "quote_volume": 203.0049, "trades": 3, "taker_buy_volume": 537.05, "taker_buy_quote": 203.0049}, {"ts": 1767921960000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 11002.23, "quote_volume": 4149.08175, "trades": 19, "taker_buy_volume": 1241.04, "taker_buy_quote": 469.11312}, {"ts": 1767922020000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 27907.01, "quote_volume": 10515.98597, "trades": 45, "taker_buy_volume": 1013.26, "taker_buy_quote": 381.99902}, {"ts": 1767922080000, "open": 0.377, "high": 0.38, "low": 0.377, "close": 0.379, "volume": 80976.15, "quote_volume": 30625.03332, "trades": 167, "taker_buy_volume": 52048.62, "taker_buy_quote": 19664.13669}, {"ts": 1767922140000, "open": 0.38, "high": 0.382, "low": 0.379, "close": 0.381, "volume": 121775.26, "quote_volume": 46316.6509, "trades": 256, "taker_buy_volume": 81361.29, "taker_buy_quote": 30948.77207}, {"ts": 1767922200000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 10132.69, "quote_volume": 3860.70539, "trades": 21, "taker_buy_volume": 312.27, "taker_buy_quote": 119.12537}, {"ts": 1767922260000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 6287.08, "quote_volume": 2389.06201, "trades": 28, "taker_buy_volume": 46.65, "taker_buy_quote": 17.727}, {"ts": 1767922320000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 19239.08, "quote_volume": 7291.61132, "trades": 86, "taker_buy_volume": 14655.16, "taker_buy_quote": 5554.30564}, {"ts": 1767922380000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 14601.61, "quote_volume": 5533.48119, "trades": 56, "taker_buy_volume": 3424.42, "taker_buy_quote": 1297.85518}, {"ts": 1767922440000, "open": 0.379, "high": 0.379, "low": 0.377, "close": 0.377, "volume": 133309.74, "quote_volume": 50297.07558, "trades": 168, "taker_buy_volume": 4990.9, "taker_buy_quote": 1886.82405}, {"ts": 1767922500000, "open": 0.377, "high": 0.378, "low": 0.376, "close": 0.376, "volume": 89758.03, "quote_volume": 33858.10403, "trades": 125, "taker_buy_volume": 42546.7, "taker_buy_quote": 16059.44878}, {"ts": 1767922560000, "open": 0.377, "high": 0.377, "low": 0.375, "close": 0.376, "volume": 99908.2, "quote_volume": 37585.24361, "trades": 122, "taker_buy_volume": 12390.93, "taker_buy_quote": 4666.71876}, {"ts": 1767922620000, "open": 0.376, "high": 0.376, "low": 0.374, "close": 0.375, "volume": 38456.11, "quote_volume": 14417.42467, "trades": 113, "taker_buy_volume": 16345.34, "taker_buy_quote": 6130.07866}, {"ts": 1767922680000, "open": 0.375, "high": 0.376, "low": 0.374, "close": 0.376, "volume": 8997.57, "quote_volume": 3373.11906, "trades": 29, "taker_buy_volume": 6759.06, "taker_buy_quote": 2534.90481}, {"ts": 1767922740000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 215.48, "quote_volume": 81.02048, "trades": 2, "taker_buy_volume": 215.48, "taker_buy_quote": 81.02048}, {"ts": 1767922800000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 106827.2, "quote_volume": 40149.90679, "trades": 126, "taker_buy_volume": 53705.83, "taker_buy_quote": 20193.39208}, {"ts": 1767922860000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 254.1, "quote_volume": 95.2875, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767922920000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 2001.73, "quote_volume": 750.64875, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767922980000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 35639.55, "quote_volume": 13365.9516, "trades": 37, "taker_buy_volume": 1120.35, "taker_buy_quote": 421.2516}, {"ts": 1767923040000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923100000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 2248.39, "quote_volume": 843.24068, "trades": 5, "taker_buy_volume": 94.43, "taker_buy_quote": 35.50568}, {"ts": 1767923160000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 771.42, "quote_volume": 289.2825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923220000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 52.18, "quote_volume": 19.5675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923280000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 19534.25, "quote_volume": 7344.878, "trades": 27, "taker_buy_volume": 19331.17, "taker_buy_quote": 7268.51992}, {"ts": 1767923340000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 853.52, "quote_volume": 320.92352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923400000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 71097.56, "quote_volume": 26732.60256, "trades": 91, "taker_buy_volume": 11521.78, "taker_buy_quote": 4332.18928}, {"ts": 1767923460000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 26263.13, "quote_volume": 9874.34277, "trades": 48, "taker_buy_volume": 24362.26, "taker_buy_quote": 9160.20976}, {"ts": 1767923520000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923580000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 3981.57, "quote_volume": 1493.11206, "trades": 5, "taker_buy_volume": 23.31, "taker_buy_quote": 8.76456}, {"ts": 1767923640000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 17097.78, "quote_volume": 6428.80246, "trades": 22, "taker_buy_volume": 17097.78, "taker_buy_quote": 6428.80246}, {"ts": 1767923700000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767923760000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 145.25, "quote_volume": 54.75925, "trades": 1, "taker_buy_volume": 145.25, "taker_buy_quote": 54.75925}, {"ts": 1767923820000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 35.95, "quote_volume": 13.55315, "trades": 1, "taker_buy_volume": 35.95, "taker_buy_quote": 13.55315}, {"ts": 1767923880000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 5.41, "quote_volume": 2.03957, "trades": 1, "taker_buy_volume": 5.41, "taker_buy_quote": 2.03957}, {"ts": 1767923940000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 26.52, "quote_volume": 9.99804, "trades": 1, "taker_buy_volume": 26.52, "taker_buy_quote": 9.99804}, {"ts": 1767924000000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924060000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 2799.28, "quote_volume": 1055.32856, "trades": 3, "taker_buy_volume": 2799.28, "taker_buy_quote": 1055.32856}, {"ts": 1767924120000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 53.05, "quote_volume": 19.99985, "trades": 1, "taker_buy_volume": 53.05, "taker_buy_quote": 19.99985}, {"ts": 1767924180000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 21733.92, "quote_volume": 8193.68784, "trades": 62, "taker_buy_volume": 17383.47, "taker_buy_quote": 6553.56819}, {"ts": 1767924240000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 67054.84, "quote_volume": 25346.72952, "trades": 93, "taker_buy_volume": 51488.26, "taker_buy_quote": 19462.56228}, {"ts": 1767924300000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 5246.68, "quote_volume": 1983.52328, "trades": 19, "taker_buy_volume": 5246.68, "taker_buy_quote": 1983.52328}, {"ts": 1767924360000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 86146.47, "quote_volume": 32655.31371, "trades": 53, "taker_buy_volume": 85253.2, "taker_buy_quote": 32316.76438}, {"ts": 1767924420000, "open": 0.38, "high": 0.381, "low": 0.379, "close": 0.38, "volume": 57258.98, "quote_volume": 21759.32501, "trades": 114, "taker_buy_volume": 29894.32, "taker_buy_quote": 11361.54847}, {"ts": 1767924480000, "open": 0.381, "high": 0.381, "low": 0.379, "close": 0.379, "volume": 33868.09, "quote_volume": 12869.93161, "trades": 121, "taker_buy_volume": 12416.27, "taker_buy_quote": 4718.257}, {"ts": 1767924540000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 18187.01, "quote_volume": 6911.0638, "trades": 96, "taker_buy_volume": 11603.71, "taker_buy_quote": 4409.4098}, {"ts": 1767924600000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 27028.32, "quote_volume": 10270.7616, "trades": 91, "taker_buy_volume": 13884.45, "taker_buy_quote": 5276.091}, {"ts": 1767924660000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 839.12, "quote_volume": 318.8656, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924720000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 8190.17, "quote_volume": 3112.2646, "trades": 32, "taker_buy_volume": 336.65, "taker_buy_quote": 127.927}, {"ts": 1767924780000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 21404.43, "quote_volume": 8141.51201, "trades": 46, "taker_buy_volume": 19620.45, "taker_buy_quote": 7463.59961}, {"ts": 1767924840000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 7484.36, "quote_volume": 2844.0568, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924900000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 39.85, "quote_volume": 15.10315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767924960000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 15727.72, "quote_volume": 5976.25695, "trades": 43, "taker_buy_volume": 6011.48, "taker_buy_quote": 2284.3624}, {"ts": 1767925020000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 23812.98, "quote_volume": 9048.40778, "trades": 68, "taker_buy_volume": 9418.22, "taker_buy_quote": 3578.9236}, {"ts": 1767925080000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 22120.59, "quote_volume": 8405.8242, "trades": 57, "taker_buy_volume": 10663.36, "taker_buy_quote": 4052.0768}, {"ts": 1767925140000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 791.56, "quote_volume": 300.15904, "trades": 3, "taker_buy_volume": 157.8, "taker_buy_quote": 59.964}, {"ts": 1767925200000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 3031.15, "quote_volume": 1151.837, "trades": 34, "taker_buy_volume": 36.18, "taker_buy_quote": 13.7484}, {"ts": 1767925260000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 2.63, "quote_volume": 0.9994, "trades": 1, "taker_buy_volume": 2.63, "taker_buy_quote": 0.9994}, {"ts": 1767925320000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 24030.66, "quote_volume": 9131.6508, "trades": 49, "taker_buy_volume": 7302.02, "taker_buy_quote": 2774.7676}, {"ts": 1767925380000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 1152.12, "quote_volume": 437.8056, "trades": 8, "taker_buy_volume": 888.97, "taker_buy_quote": 337.8086}, {"ts": 1767925440000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 30344.66, "quote_volume": 11530.98523, "trades": 41, "taker_buy_volume": 18588.32, "taker_buy_quote": 7063.57603}, {"ts": 1767925500000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 12303.06, "quote_volume": 4674.90888, "trades": 39, "taker_buy_volume": 1917.93, "taker_buy_quote": 728.8134}, {"ts": 1767925560000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 92.23, "quote_volume": 34.95517, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925620000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 518.83, "quote_volume": 196.63657, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925680000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 667.23, "quote_volume": 252.91851, "trades": 8, "taker_buy_volume": 38.34, "taker_buy_quote": 14.5692}, {"ts": 1767925740000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925800000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 2017.99, "quote_volume": 765.236, "trades": 8, "taker_buy_volume": 417.79, "taker_buy_quote": 158.7602}, {"ts": 1767925860000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 2249.64, "quote_volume": 854.64271, "trades": 2, "taker_buy_volume": 2029.15, "taker_buy_quote": 771.077}, {"ts": 1767925920000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 7073.22, "quote_volume": 2680.75038, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767925980000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 1088.9, "quote_volume": 412.2931, "trades": 3, "taker_buy_volume": 688.9, "taker_buy_quote": 261.0931}, {"ts": 1767926040000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926100000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926160000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 896.66, "quote_volume": 339.83414, "trades": 2, "taker_buy_volume": 896.66, "taker_buy_quote": 339.83414}, {"ts": 1767926220000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 28486.74, "quote_volume": 10796.47446, "trades": 20, "taker_buy_volume": 28486.74, "taker_buy_quote": 10796.47446}, {"ts": 1767926280000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 25.86, "quote_volume": 9.77508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926340000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 75.69, "quote_volume": 28.68651, "trades": 2, "taker_buy_volume": 75.69, "taker_buy_quote": 28.68651}, {"ts": 1767926400000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 23517.58, "quote_volume": 8889.64524, "trades": 37, "taker_buy_volume": 3.45, "taker_buy_quote": 1.3041}, {"ts": 1767926460000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 11559.31, "quote_volume": 4369.41918, "trades": 24, "taker_buy_volume": 5271.87, "taker_buy_quote": 1992.76686}, {"ts": 1767926520000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 15202.08, "quote_volume": 5747.13548, "trades": 20, "taker_buy_volume": 749.24, "taker_buy_quote": 283.96196}, {"ts": 1767926580000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 794.27, "quote_volume": 300.25914, "trades": 16, "taker_buy_volume": 85.57, "taker_buy_quote": 32.37054}, {"ts": 1767926640000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 52.77, "quote_volume": 19.99983, "trades": 1, "taker_buy_volume": 52.77, "taker_buy_quote": 19.99983}, {"ts": 1767926700000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 661.37, "quote_volume": 249.99786, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926760000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926820000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 105.89, "quote_volume": 40.02642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926880000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767926940000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927000000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 39945.71, "quote_volume": 15099.47838, "trades": 111, "taker_buy_volume": 24035.13, "taker_buy_quote": 9085.27914}, {"ts": 1767927060000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 851.24, "quote_volume": 321.76872, "trades": 7, "taker_buy_volume": 851.24, "taker_buy_quote": 321.76872}, {"ts": 1767927120000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 180.51, "quote_volume": 68.23278, "trades": 3, "taker_buy_volume": 180.51, "taker_buy_quote": 68.23278}, {"ts": 1767927180000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 34915.16, "quote_volume": 13197.93048, "trades": 48, "taker_buy_volume": 7311.41, "taker_buy_quote": 2763.71298}, {"ts": 1767927240000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 45934.44, "quote_volume": 17317.66237, "trades": 23, "taker_buy_volume": 378.49, "taker_buy_quote": 143.06922}, {"ts": 1767927300000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 18.76, "quote_volume": 7.07252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927360000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927420000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 6475.86, "quote_volume": 2441.4098, "trades": 2, "taker_buy_volume": 10.58, "taker_buy_quote": 3.99924}, {"ts": 1767927480000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 212.74, "quote_volume": 80.20298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927540000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 238.72, "quote_volume": 89.99744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927600000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 14.41, "quote_volume": 5.43257, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927660000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 59.0, "quote_volume": 22.302, "trades": 1, "taker_buy_volume": 59.0, "taker_buy_quote": 22.302}, {"ts": 1767927720000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 1266.81, "quote_volume": 478.85418, "trades": 2, "taker_buy_volume": 1266.81, "taker_buy_quote": 478.85418}, {"ts": 1767927780000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 600.0, "quote_volume": 226.8, "trades": 1, "taker_buy_volume": 600.0, "taker_buy_quote": 226.8}, {"ts": 1767927840000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 45595.55, "quote_volume": 17235.1179, "trades": 64, "taker_buy_volume": 29220.41, "taker_buy_quote": 11045.31498}, {"ts": 1767927900000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767927960000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 27781.74, "quote_volume": 10521.64115, "trades": 43, "taker_buy_volume": 18173.82, "taker_buy_quote": 6887.87778}, {"ts": 1767928020000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 852.94, "quote_volume": 323.26426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928080000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 41165.83, "quote_volume": 15643.0154, "trades": 51, "taker_buy_volume": 15785.51, "taker_buy_quote": 5998.4938}, {"ts": 1767928140000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 5783.76, "quote_volume": 2203.61256, "trades": 3, "taker_buy_volume": 5783.76, "taker_buy_quote": 2203.61256}, {"ts": 1767928200000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 27851.63, "quote_volume": 10611.75464, "trades": 48, "taker_buy_volume": 26322.38, "taker_buy_quote": 10029.11039}, {"ts": 1767928260000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 15.74, "quote_volume": 5.99694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928320000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 68350.98, "quote_volume": 26041.19708, "trades": 105, "taker_buy_volume": 54243.82, "taker_buy_quote": 20666.89542}, {"ts": 1767928380000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 423.38, "quote_volume": 161.30778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928440000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 11685.31, "quote_volume": 4463.78842, "trades": 85, "taker_buy_volume": 7564.87, "taker_buy_quote": 2889.78034}, {"ts": 1767928500000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 11665.58, "quote_volume": 4456.242, "trades": 55, "taker_buy_volume": 8474.37, "taker_buy_quote": 3237.20934}, {"ts": 1767928560000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 21228.14, "quote_volume": 8108.62468, "trades": 33, "taker_buy_volume": 14560.47, "taker_buy_quote": 5562.09954}, {"ts": 1767928620000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 21182.34, "quote_volume": 8070.47154, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928680000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 7.44, "quote_volume": 2.84208, "trades": 1, "taker_buy_volume": 7.44, "taker_buy_quote": 2.84208}, {"ts": 1767928740000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 176.49, "quote_volume": 67.41918, "trades": 2, "taker_buy_volume": 176.49, "taker_buy_quote": 67.41918}, {"ts": 1767928800000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 57524.89, "quote_volume": 22026.73874, "trades": 65, "taker_buy_volume": 56511.63, "taker_buy_quote": 21639.67342}, {"ts": 1767928860000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928920000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 7659.98, "quote_volume": 2926.0625, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767928980000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 559.57, "quote_volume": 213.75227, "trades": 3, "taker_buy_volume": 556.1, "taker_buy_quote": 212.4302}, {"ts": 1767929040000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 64034.85, "quote_volume": 24397.27785, "trades": 61, "taker_buy_volume": 19435.69, "taker_buy_quote": 7404.99789}, {"ts": 1767929100000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 4116.84, "quote_volume": 1568.51604, "trades": 14, "taker_buy_volume": 1675.5, "taker_buy_quote": 638.3655}, {"ts": 1767929160000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 771.8, "quote_volume": 294.0558, "trades": 11, "taker_buy_volume": 771.8, "taker_buy_quote": 294.0558}, {"ts": 1767929220000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 1312.33, "quote_volume": 499.99773, "trades": 1, "taker_buy_volume": 1312.33, "taker_buy_quote": 499.99773}, {"ts": 1767929280000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929340000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 97.1, "quote_volume": 36.9951, "trades": 1, "taker_buy_volume": 97.1, "taker_buy_quote": 36.9951}, {"ts": 1767929400000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 27298.77, "quote_volume": 10400.83137, "trades": 38, "taker_buy_volume": 19794.13, "taker_buy_quote": 7541.56353}, {"ts": 1767929460000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 13301.63, "quote_volume": 5067.92103, "trades": 25, "taker_buy_volume": 13301.63, "taker_buy_quote": 5067.92103}, {"ts": 1767929520000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 71.51, "quote_volume": 27.24531, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929580000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 71.51, "quote_volume": 27.24531, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929640000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 6461.19, "quote_volume": 2461.71339, "trades": 33, "taker_buy_volume": 2477.03, "taker_buy_quote": 943.74843}, {"ts": 1767929700000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 6776.64, "quote_volume": 2582.25014, "trades": 35, "taker_buy_volume": 3693.21, "taker_buy_quote": 1407.46331}, {"ts": 1767929760000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 30458.29, "quote_volume": 11635.06678, "trades": 94, "taker_buy_volume": 20658.22, "taker_buy_quote": 7891.44004}, {"ts": 1767929820000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 18531.67, "quote_volume": 7078.58749, "trades": 38, "taker_buy_volume": 5976.03, "taker_buy_quote": 2282.84346}, {"ts": 1767929880000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 2088.94, "quote_volume": 797.97508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767929940000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767930000000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 20759.44, "quote_volume": 7950.83627, "trades": 68, "taker_buy_volume": 9079.48, "taker_buy_quote": 3477.44084}, {"ts": 1767930060000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 47227.53, "quote_volume": 18088.14399, "trades": 46, "taker_buy_volume": 12507.77, "taker_buy_quote": 4790.47591}, {"ts": 1767930120000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 3457.41, "quote_volume": 1324.18803, "trades": 17, "taker_buy_volume": 3438.57, "taker_buy_quote": 1316.97231}, {"ts": 1767930180000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 1142.81, "quote_volume": 437.69623, "trades": 15, "taker_buy_volume": 150.27, "taker_buy_quote": 57.55341}, {"ts": 1767930240000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 4594.88, "quote_volume": 1759.83904, "trades": 24, "taker_buy_volume": 4509.56, "taker_buy_quote": 1727.16148}, {"ts": 1767930300000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 17633.76, "quote_volume": 6753.73008, "trades": 16, "taker_buy_volume": 52.21, "taker_buy_quote": 19.99643}, {"ts": 1767930360000, "open": 0.383, "high": 0.385, "low": 0.383, "close": 0.385, "volume": 107575.53, "quote_volume": 41300.11999, "trades": 210, "taker_buy_volume": 68429.61, "taker_buy_quote": 26247.68268}, {"ts": 1767930420000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 467.38, "quote_volume": 179.75508, "trades": 3, "taker_buy_volume": 281.16, "taker_buy_quote": 108.2466}, {"ts": 1767930480000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 75.15, "quote_volume": 28.87516, "trades": 2, "taker_buy_volume": 17.56, "taker_buy_quote": 6.7606}, {"ts": 1767930540000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 28.94, "quote_volume": 11.11555, "trades": 6, "taker_buy_volume": 2.59, "taker_buy_quote": 0.99715}, {"ts": 1767930600000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 76.97, "quote_volume": 29.6292, "trades": 2, "taker_buy_volume": 72.72, "taker_buy_quote": 27.9972}, {"ts": 1767930660000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 238.3, "quote_volume": 91.7455, "trades": 1, "taker_buy_volume": 238.3, "taker_buy_quote": 91.7455}, {"ts": 1767930720000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 23376.62, "quote_volume": 8999.9987, "trades": 15, "taker_buy_volume": 23376.62, "taker_buy_quote": 8999.9987}, {"ts": 1767930780000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 7873.43, "quote_volume": 3031.27055, "trades": 9, "taker_buy_volume": 7873.43, "taker_buy_quote": 3031.27055}, {"ts": 1767930840000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 14608.19, "quote_volume": 5624.15315, "trades": 66, "taker_buy_volume": 7326.86, "taker_buy_quote": 2820.8411}, {"ts": 1767930900000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 9149.21, "quote_volume": 3522.44585, "trades": 53, "taker_buy_volume": 655.73, "taker_buy_quote": 252.45605}, {"ts": 1767930960000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931020000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 685.79, "quote_volume": 264.02915, "trades": 8, "taker_buy_volume": 685.79, "taker_buy_quote": 264.02915}, {"ts": 1767931080000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 794.25, "quote_volume": 304.992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931140000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931200000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 13404.91, "quote_volume": 5160.89035, "trades": 41, "taker_buy_volume": 10700.41, "taker_buy_quote": 4119.65785}, {"ts": 1767931260000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 15536.28, "quote_volume": 5981.52221, "trades": 25, "taker_buy_volume": 13835.3, "taker_buy_quote": 5326.64491}, {"ts": 1767931320000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 1312.12, "quote_volume": 505.1662, "trades": 8, "taker_buy_volume": 1312.12, "taker_buy_quote": 505.1662}, {"ts": 1767931380000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 54.55, "quote_volume": 21.00175, "trades": 1, "taker_buy_volume": 54.55, "taker_buy_quote": 21.00175}, {"ts": 1767931440000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 23359.08, "quote_volume": 8969.88672, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931500000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 15787.39, "quote_volume": 6062.59181, "trades": 48, "taker_buy_volume": 7076.34, "taker_buy_quote": 2717.54861}, {"ts": 1767931560000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 2303.22, "quote_volume": 882.63648, "trades": 4, "taker_buy_volume": 503.22, "taker_buy_quote": 193.23648}, {"ts": 1767931620000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931680000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 3925.33, "quote_volume": 1507.32672, "trades": 2, "taker_buy_volume": 3925.33, "taker_buy_quote": 1507.32672}, {"ts": 1767931740000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931800000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 3651.87, "quote_volume": 1398.66621, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931860000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 9771.26, "quote_volume": 3742.39258, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931920000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 14.15, "quote_volume": 5.41945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767931980000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 7812.5, "quote_volume": 2992.1875, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932040000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 16147.09, "quote_volume": 6185.33647, "trades": 54, "taker_buy_volume": 14488.91, "taker_buy_quote": 5550.25353}, {"ts": 1767932100000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 11213.03, "quote_volume": 4294.59049, "trades": 55, "taker_buy_volume": 3113.24, "taker_buy_quote": 1192.37092}, {"ts": 1767932160000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 12494.95, "quote_volume": 4785.56585, "trades": 20, "taker_buy_volume": 12494.95, "taker_buy_quote": 4785.56585}, {"ts": 1767932220000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 77.87, "quote_volume": 29.90208, "trades": 2, "taker_buy_volume": 77.87, "taker_buy_quote": 29.90208}, {"ts": 1767932280000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932340000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932400000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 10080.31, "quote_volume": 3870.83904, "trades": 34, "taker_buy_volume": 10080.31, "taker_buy_quote": 3870.83904}, {"ts": 1767932460000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 3236.97, "quote_volume": 1243.12669, "trades": 9, "taker_buy_volume": 130.21, "taker_buy_quote": 50.13085}, {"ts": 1767932520000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 26.14, "quote_volume": 10.03776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932580000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 869.83, "quote_volume": 334.01472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932640000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 37.69, "quote_volume": 14.51065, "trades": 1, "taker_buy_volume": 37.69, "taker_buy_quote": 14.51065}, {"ts": 1767932700000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 13335.53, "quote_volume": 5134.17905, "trades": 10, "taker_buy_volume": 13335.53, "taker_buy_quote": 5134.17905}, {"ts": 1767932760000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 47.43, "quote_volume": 18.21312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767932820000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 259.05, "quote_volume": 99.73425, "trades": 1, "taker_buy_volume": 259.05, "taker_buy_quote": 99.73425}, {"ts": 1767932880000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 364.17, "quote_volume": 140.10102, "trades": 2, "taker_buy_volume": 259.74, "taker_buy_quote": 99.9999}, {"ts": 1767932940000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 349.13, "quote_volume": 134.06592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933000000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 349.23, "quote_volume": 134.10432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933060000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 36232.91, "quote_volume": 13949.67035, "trades": 81, "taker_buy_volume": 26529.22, "taker_buy_quote": 10213.7497}, {"ts": 1767933120000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 20329.14, "quote_volume": 7806.94876, "trades": 84, "taker_buy_volume": 8486.0, "taker_buy_quote": 3258.624}, {"ts": 1767933180000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 5211.74, "quote_volume": 2001.30816, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933240000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 840.16, "quote_volume": 322.62144, "trades": 1, "taker_buy_volume": 840.16, "taker_buy_quote": 322.62144}, {"ts": 1767933300000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 2969.01, "quote_volume": 1137.55091, "trades": 11, "taker_buy_volume": 420.08, "taker_buy_quote": 161.31072}, {"ts": 1767933360000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 615.08, "quote_volume": 235.57564, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933420000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 1200.21, "quote_volume": 459.68043, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933480000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 5368.26, "quote_volume": 2061.40505, "trades": 6, "taker_buy_volume": 5361.47, "taker_buy_quote": 2058.80448}, {"ts": 1767933540000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 110.13, "quote_volume": 42.28992, "trades": 1, "taker_buy_volume": 110.13, "taker_buy_quote": 42.28992}, {"ts": 1767933600000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 3414.67, "quote_volume": 1311.23328, "trades": 19, "taker_buy_volume": 2629.93, "taker_buy_quote": 1009.89312}, {"ts": 1767933660000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 3594.93, "quote_volume": 1380.45312, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933720000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 2572.65, "quote_volume": 986.09011, "trades": 15, "taker_buy_volume": 765.16, "taker_buy_quote": 293.82144}, {"ts": 1767933780000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 28872.48, "quote_volume": 11058.17616, "trades": 21, "taker_buy_volume": 16.32, "taker_buy_quote": 6.26688}, {"ts": 1767933840000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 134.16, "quote_volume": 51.24912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933900000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767933960000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 352.78, "quote_volume": 134.76196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934020000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934080000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 5954.64, "quote_volume": 2274.67248, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934140000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934200000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 43934.58, "quote_volume": 16826.94414, "trades": 58, "taker_buy_volume": 40915.91, "taker_buy_quote": 15670.79353}, {"ts": 1767934260000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 21854.93, "quote_volume": 8370.43819, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934320000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 6513.92, "quote_volume": 2494.83136, "trades": 17, "taker_buy_volume": 6513.92, "taker_buy_quote": 2494.83136}, {"ts": 1767934380000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 48.16, "quote_volume": 18.49344, "trades": 1, "taker_buy_volume": 48.16, "taker_buy_quote": 18.49344}, {"ts": 1767934440000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 60.0, "quote_volume": 22.98, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934500000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934560000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934620000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 324.92, "quote_volume": 124.44436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934680000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767934740000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 1611.07, "quote_volume": 618.65088, "trades": 3, "taker_buy_volume": 1611.07, "taker_buy_quote": 618.65088}, {"ts": 1767934800000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 1116.57, "quote_volume": 428.76288, "trades": 1, "taker_buy_volume": 1116.57, "taker_buy_quote": 428.76288}, {"ts": 1767934860000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 29325.99, "quote_volume": 11261.18016, "trades": 104, "taker_buy_volume": 16414.89, "taker_buy_quote": 6303.31776}, {"ts": 1767934920000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 10590.41, "quote_volume": 4066.9566, "trades": 38, "taker_buy_volume": 1762.01, "taker_buy_quote": 676.851}, {"ts": 1767934980000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935040000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 412.13, "quote_volume": 158.67005, "trades": 3, "taker_buy_volume": 412.13, "taker_buy_quote": 158.67005}, {"ts": 1767935100000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 998.45, "quote_volume": 384.40325, "trades": 3, "taker_buy_volume": 998.45, "taker_buy_quote": 384.40325}, {"ts": 1767935160000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935220000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 36067.4, "quote_volume": 13850.14133, "trades": 35, "taker_buy_volume": 259.73, "taker_buy_quote": 99.99605}, {"ts": 1767935280000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 847.05, "quote_volume": 325.26086, "trades": 3, "taker_buy_volume": 840.71, "taker_buy_quote": 322.83264}, {"ts": 1767935340000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 30174.83, "quote_volume": 11587.13472, "trades": 47, "taker_buy_volume": 25851.1, "taker_buy_quote": 9926.8224}, {"ts": 1767935400000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935460000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 450.11, "quote_volume": 172.39213, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935520000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 368.51, "quote_volume": 141.50784, "trades": 2, "taker_buy_volume": 368.51, "taker_buy_quote": 141.50784}, {"ts": 1767935580000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767935640000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 38188.5, "quote_volume": 14661.824, "trades": 51, "taker_buy_volume": 34882.69, "taker_buy_quote": 13394.95296}, {"ts": 1767935700000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 2936.93, "quote_volume": 1127.78112, "trades": 8, "taker_buy_volume": 2936.93, "taker_buy_quote": 1127.78112}, {"ts": 1767935760000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 16118.69, "quote_volume": 6189.57696, "trades": 40, "taker_buy_volume": 11769.54, "taker_buy_quote": 4519.50336}, {"ts": 1767935820000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 17810.24, "quote_volume": 6839.13216, "trades": 83, "taker_buy_volume": 3276.99, "taker_buy_quote": 1258.36416}, {"ts": 1767935880000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 26914.8, "quote_volume": 10335.2832, "trades": 24, "taker_buy_volume": 25956.34, "taker_buy_quote": 9967.23456}, {"ts": 1767935940000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 2106.68, "quote_volume": 808.68715, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936000000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 22373.75, "quote_volume": 8591.50368, "trades": 72, "taker_buy_volume": 9797.72, "taker_buy_quote": 3762.32448}, {"ts": 1767936060000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 1322.94, "quote_volume": 508.00896, "trades": 36, "taker_buy_volume": 53.29, "taker_buy_quote": 20.46336}, {"ts": 1767936120000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 3513.88, "quote_volume": 1349.32992, "trades": 46, "taker_buy_volume": 1734.1, "taker_buy_quote": 665.8944}, {"ts": 1767936180000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 994.13, "quote_volume": 381.74592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936240000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 500.0, "quote_volume": 192.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936300000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936360000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 20.83, "quote_volume": 7.99872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936420000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936480000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 2504.64, "quote_volume": 964.00476, "trades": 2, "taker_buy_volume": 2223.0, "taker_buy_quote": 855.855}, {"ts": 1767936540000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 50.25, "quote_volume": 19.296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936600000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 4.55, "quote_volume": 1.75175, "trades": 1, "taker_buy_volume": 4.55, "taker_buy_quote": 1.75175}, {"ts": 1767936660000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 670.13, "quote_volume": 258.00005, "trades": 5, "taker_buy_volume": 670.13, "taker_buy_quote": 258.00005}, {"ts": 1767936720000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 12753.93, "quote_volume": 4910.26305, "trades": 61, "taker_buy_volume": 7889.76, "taker_buy_quote": 3037.5576}, {"ts": 1767936780000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 177.54, "quote_volume": 68.17536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936840000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 23.37, "quote_volume": 8.99745, "trades": 1, "taker_buy_volume": 23.37, "taker_buy_quote": 8.99745}, {"ts": 1767936900000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 48.51, "quote_volume": 18.62784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767936960000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 1342.12, "quote_volume": 515.37408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937020000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937080000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 2981.77, "quote_volume": 1144.99968, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937140000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 20984.32, "quote_volume": 8078.9632, "trades": 40, "taker_buy_volume": 7556.84, "taker_buy_quote": 2909.3834}, {"ts": 1767937200000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 4876.43, "quote_volume": 1881.04449, "trades": 11, "taker_buy_volume": 3618.94, "taker_buy_quote": 1396.91084}, {"ts": 1767937260000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 2000.0, "quote_volume": 772.0, "trades": 9, "taker_buy_volume": 2000.0, "taker_buy_quote": 772.0}, {"ts": 1767937320000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 8519.68, "quote_volume": 3280.0768, "trades": 20, "taker_buy_volume": 178.29, "taker_buy_quote": 68.64165}, {"ts": 1767937380000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 4969.9, "quote_volume": 1908.4416, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937440000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 926.03, "quote_volume": 355.52027, "trades": 3, "taker_buy_volume": 850.78, "taker_buy_quote": 326.69952}, {"ts": 1767937500000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 354.71, "quote_volume": 136.20864, "trades": 2, "taker_buy_volume": 354.71, "taker_buy_quote": 136.20864}, {"ts": 1767937560000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937620000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 427.5, "quote_volume": 164.16, "trades": 2, "taker_buy_volume": 427.5, "taker_buy_quote": 164.16}, {"ts": 1767937680000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 3729.21, "quote_volume": 1428.72364, "trades": 4, "taker_buy_volume": 436.21, "taker_buy_quote": 167.50464}, {"ts": 1767937740000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 128471.19, "quote_volume": 49332.93696, "trades": 188, "taker_buy_volume": 84040.75, "taker_buy_quote": 32271.648}, {"ts": 1767937800000, "open": 0.384, "high": 0.385, "low": 0.383, "close": 0.385, "volume": 31472.05, "quote_volume": 12084.70992, "trades": 40, "taker_buy_volume": 3779.99, "taker_buy_quote": 1451.59868}, {"ts": 1767937860000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937920000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767937980000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938040000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938100000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 20.83, "quote_volume": 7.99872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938160000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 27361.41, "quote_volume": 10506.78144, "trades": 40, "taker_buy_volume": 17569.46, "taker_buy_quote": 6746.67264}, {"ts": 1767938220000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 215696.36, "quote_volume": 82827.40224, "trades": 685, "taker_buy_volume": 134798.31, "taker_buy_quote": 51762.55104}, {"ts": 1767938280000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 552.59, "quote_volume": 212.19456, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938340000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938400000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 49265.37, "quote_volume": 18917.91767, "trades": 98, "taker_buy_volume": 28332.86, "taker_buy_quote": 10879.83383}, {"ts": 1767938460000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 129830.88, "quote_volume": 49850.91763, "trades": 448, "taker_buy_volume": 106357.93, "taker_buy_quote": 40841.44512}, {"ts": 1767938520000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 7702.67, "quote_volume": 2950.12261, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767938580000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 27948.79, "quote_volume": 10704.22917, "trades": 62, "taker_buy_volume": 1312.6, "taker_buy_quote": 502.7258}, {"ts": 1767938640000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 1001.65, "quote_volume": 383.63195, "trades": 6, "taker_buy_volume": 1001.65, "taker_buy_quote": 383.63195}, {"ts": 1767938700000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 11036.38, "quote_volume": 4226.93354, "trades": 21, "taker_buy_volume": 10908.61, "taker_buy_quote": 4177.99763}, {"ts": 1767938760000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 26393.84, "quote_volume": 10108.94986, "trades": 35, "taker_buy_volume": 309.82, "taker_buy_quote": 118.7702}, {"ts": 1767938820000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 11418.87, "quote_volume": 4373.45325, "trades": 21, "taker_buy_volume": 10734.37, "taker_buy_quote": 4111.28975}, {"ts": 1767938880000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 28280.11, "quote_volume": 10831.31903, "trades": 36, "taker_buy_volume": 23974.59, "taker_buy_quote": 9182.30487}, {"ts": 1767938940000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 46766.05, "quote_volume": 17888.02131, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939000000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 12724.01, "quote_volume": 4873.29583, "trades": 26, "taker_buy_volume": 12724.01, "taker_buy_quote": 4873.29583}, {"ts": 1767939060000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 2724.0, "quote_volume": 1046.016, "trades": 3, "taker_buy_volume": 2724.0, "taker_buy_quote": 1046.016}, {"ts": 1767939120000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 90275.85, "quote_volume": 34618.64194, "trades": 83, "taker_buy_volume": 60605.42, "taker_buy_quote": 23254.86725}, {"ts": 1767939180000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 12511.37, "quote_volume": 4804.36608, "trades": 85, "taker_buy_volume": 4612.98, "taker_buy_quote": 1771.38432}, {"ts": 1767939240000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 1512.3, "quote_volume": 579.29979, "trades": 5, "taker_buy_volume": 88.89, "taker_buy_quote": 34.13376}, {"ts": 1767939300000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 914.89, "quote_volume": 351.31776, "trades": 1, "taker_buy_volume": 914.89, "taker_buy_quote": 351.31776}, {"ts": 1767939360000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 14921.86, "quote_volume": 5729.99424, "trades": 53, "taker_buy_volume": 13261.64, "taker_buy_quote": 5092.46976}, {"ts": 1767939420000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939480000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 4955.98, "quote_volume": 1903.09632, "trades": 34, "taker_buy_volume": 2337.65, "taker_buy_quote": 897.6576}, {"ts": 1767939540000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 122.31, "quote_volume": 46.94078, "trades": 3, "taker_buy_volume": 96.05, "taker_buy_quote": 36.8832}, {"ts": 1767939600000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 579.08, "quote_volume": 222.20772, "trades": 2, "taker_buy_volume": 420.08, "taker_buy_quote": 161.31072}, {"ts": 1767939660000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 4748.84, "quote_volume": 1823.55456, "trades": 8, "taker_buy_volume": 4748.84, "taker_buy_quote": 1823.55456}, {"ts": 1767939720000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 3326.86, "quote_volume": 1277.51424, "trades": 27, "taker_buy_volume": 3326.86, "taker_buy_quote": 1277.51424}, {"ts": 1767939780000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 1714.73, "quote_volume": 658.46411, "trades": 8, "taker_buy_volume": 7.79, "taker_buy_quote": 2.99915}, {"ts": 1767939840000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 2352.52, "quote_volume": 903.36768, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767939900000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 7673.35, "quote_volume": 2946.5664, "trades": 25, "taker_buy_volume": 6796.17, "taker_buy_quote": 2609.72928}, {"ts": 1767939960000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 98297.72, "quote_volume": 37746.28149, "trades": 194, "taker_buy_volume": 43018.28, "taker_buy_quote": 16519.01952}, {"ts": 1767940020000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 4021.48, "quote_volume": 1544.12283, "trades": 41, "taker_buy_volume": 1743.37, "taker_buy_quote": 669.45408}, {"ts": 1767940080000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 1494.77, "quote_volume": 573.99168, "trades": 14, "taker_buy_volume": 1074.69, "taker_buy_quote": 412.68096}, {"ts": 1767940140000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 1260.24, "quote_volume": 483.93216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940200000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 5534.82, "quote_volume": 2130.00517, "trades": 9, "taker_buy_volume": 4634.29, "taker_buy_quote": 1784.20165}, {"ts": 1767940260000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 38.96, "quote_volume": 14.9996, "trades": 1, "taker_buy_volume": 38.96, "taker_buy_quote": 14.9996}, {"ts": 1767940320000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 643.19, "quote_volume": 247.62815, "trades": 2, "taker_buy_volume": 643.19, "taker_buy_quote": 247.62815}, {"ts": 1767940380000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 25038.0, "quote_volume": 9639.63, "trades": 63, "taker_buy_volume": 5589.07, "taker_buy_quote": 2151.79195}, {"ts": 1767940440000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 4524.47, "quote_volume": 1741.92095, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940500000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 419.53, "quote_volume": 161.51905, "trades": 1, "taker_buy_volume": 419.53, "taker_buy_quote": 161.51905}, {"ts": 1767940560000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 1728.64, "quote_volume": 663.79776, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940620000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 4206.53, "quote_volume": 1618.34522, "trades": 6, "taker_buy_volume": 3037.7, "taker_buy_quote": 1169.5145}, {"ts": 1767940680000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 193.65, "quote_volume": 74.55525, "trades": 1, "taker_buy_volume": 193.65, "taker_buy_quote": 74.55525}, {"ts": 1767940740000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 2597.4, "quote_volume": 999.999, "trades": 1, "taker_buy_volume": 2597.4, "taker_buy_quote": 999.999}, {"ts": 1767940800000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 16304.82, "quote_volume": 6277.35913, "trades": 126, "taker_buy_volume": 4537.67, "taker_buy_quote": 1747.00638}, {"ts": 1767940860000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 3585.91, "quote_volume": 1380.57535, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767940920000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 8139.72, "quote_volume": 3133.6021, "trades": 5, "taker_buy_volume": 7949.62, "taker_buy_quote": 3060.6037}, {"ts": 1767940980000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941040000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 143.5, "quote_volume": 55.2475, "trades": 6, "taker_buy_volume": 143.5, "taker_buy_quote": 55.2475}, {"ts": 1767941100000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 19065.48, "quote_volume": 7321.19432, "trades": 46, "taker_buy_volume": 8170.35, "taker_buy_quote": 3137.4644}, {"ts": 1767941160000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 24606.6, "quote_volume": 9445.66628, "trades": 66, "taker_buy_volume": 18397.24, "taker_buy_quote": 7064.54016}, {"ts": 1767941220000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 1259.14, "quote_volume": 483.50976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941280000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941340000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 9.89, "quote_volume": 3.79776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941400000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 43128.67, "quote_volume": 16604.55457, "trades": 76, "taker_buy_volume": 34431.36, "taker_buy_quote": 13256.09022}, {"ts": 1767941460000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 6140.39, "quote_volume": 2364.02884, "trades": 31, "taker_buy_volume": 1461.38, "taker_buy_quote": 562.6313}, {"ts": 1767941520000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 1045.26, "quote_volume": 401.43808, "trades": 2, "taker_buy_volume": 58.24, "taker_buy_quote": 22.4224}, {"ts": 1767941580000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 129.87, "quote_volume": 49.99995, "trades": 1, "taker_buy_volume": 129.87, "taker_buy_quote": 49.99995}, {"ts": 1767941640000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 14619.96, "quote_volume": 5627.11993, "trades": 37, "taker_buy_volume": 7261.09, "taker_buy_quote": 2795.51965}, {"ts": 1767941700000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 12630.38, "quote_volume": 4863.04675, "trades": 22, "taker_buy_volume": 10439.08, "taker_buy_quote": 4019.39625}, {"ts": 1767941760000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 1176.8, "quote_volume": 453.068, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767941820000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 471.53, "quote_volume": 181.53905, "trades": 2, "taker_buy_volume": 471.53, "taker_buy_quote": 181.53905}, {"ts": 1767941880000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 581.87, "quote_volume": 224.01995, "trades": 2, "taker_buy_volume": 581.87, "taker_buy_quote": 224.01995}, {"ts": 1767941940000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 103.89, "quote_volume": 39.99765, "trades": 1, "taker_buy_volume": 103.89, "taker_buy_quote": 39.99765}, {"ts": 1767942000000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 1134.02, "quote_volume": 436.5977, "trades": 2, "taker_buy_volume": 1134.02, "taker_buy_quote": 436.5977}, {"ts": 1767942060000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 8.16, "quote_volume": 3.1416, "trades": 1, "taker_buy_volume": 8.16, "taker_buy_quote": 3.1416}, {"ts": 1767942120000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 8.15, "quote_volume": 3.1296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942180000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 1417.74, "quote_volume": 544.568, "trades": 2, "taker_buy_volume": 155.84, "taker_buy_quote": 59.9984}, {"ts": 1767942240000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 13545.45, "quote_volume": 5214.99825, "trades": 9, "taker_buy_volume": 13545.45, "taker_buy_quote": 5214.99825}, {"ts": 1767942300000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 25.99, "quote_volume": 10.00615, "trades": 1, "taker_buy_volume": 25.99, "taker_buy_quote": 10.00615}, {"ts": 1767942360000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 6080.71, "quote_volume": 2334.78808, "trades": 23, "taker_buy_volume": 61.18, "taker_buy_quote": 23.49312}, {"ts": 1767942420000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 4304.37, "quote_volume": 1653.03625, "trades": 27, "taker_buy_volume": 4304.37, "taker_buy_quote": 1653.03625}, {"ts": 1767942480000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767942540000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 15715.13, "quote_volume": 6050.3415, "trades": 45, "taker_buy_volume": 6882.03, "taker_buy_quote": 2649.598}, {"ts": 1767942600000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 839.06, "quote_volume": 323.0381, "trades": 6, "taker_buy_volume": 839.06, "taker_buy_quote": 323.0381}, {"ts": 1767942660000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 1429.86, "quote_volume": 549.7151, "trades": 5, "taker_buy_volume": 648.86, "taker_buy_quote": 249.8111}, {"ts": 1767942720000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 443.81, "quote_volume": 170.86685, "trades": 2, "taker_buy_volume": 443.81, "taker_buy_quote": 170.86685}, {"ts": 1767942780000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 24014.64, "quote_volume": 9230.63585, "trades": 16, "taker_buy_volume": 9014.09, "taker_buy_quote": 3470.42465}, {"ts": 1767942840000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 385.6, "quote_volume": 148.456, "trades": 2, "taker_buy_volume": 385.6, "taker_buy_quote": 148.456}, {"ts": 1767942900000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 8131.98, "quote_volume": 3123.01153, "trades": 2, "taker_buy_volume": 331.21, "taker_buy_quote": 127.51585}, {"ts": 1767942960000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 40.76, "quote_volume": 15.6926, "trades": 1, "taker_buy_volume": 40.76, "taker_buy_quote": 15.6926}, {"ts": 1767943020000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943080000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 1356.06, "quote_volume": 522.0831, "trades": 3, "taker_buy_volume": 1356.06, "taker_buy_quote": 522.0831}, {"ts": 1767943140000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 59009.78, "quote_volume": 22718.7653, "trades": 83, "taker_buy_volume": 34472.59, "taker_buy_quote": 13271.94715}, {"ts": 1767943200000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 47230.27, "quote_volume": 18230.4393, "trades": 114, "taker_buy_volume": 7019.67, "taker_buy_quote": 2709.59262}, {"ts": 1767943260000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 48506.14, "quote_volume": 18718.17524, "trades": 80, "taker_buy_volume": 11711.02, "taker_buy_quote": 4520.45372}, {"ts": 1767943320000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 22882.72, "quote_volume": 8832.55869, "trades": 49, "taker_buy_volume": 2949.98, "taker_buy_quote": 1138.69228}, {"ts": 1767943380000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 1678.11, "quote_volume": 647.75046, "trades": 5, "taker_buy_volume": 1678.11, "taker_buy_quote": 647.75046}, {"ts": 1767943440000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 587.1, "quote_volume": 226.0335, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943500000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 28.99, "quote_volume": 11.16115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943560000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 59.91, "quote_volume": 23.06535, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943620000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 2356.78, "quote_volume": 907.3603, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943680000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 26707.17, "quote_volume": 10308.96762, "trades": 51, "taker_buy_volume": 8750.79, "taker_buy_quote": 3377.80494}, {"ts": 1767943740000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 239.96, "quote_volume": 92.62456, "trades": 1, "taker_buy_volume": 239.96, "taker_buy_quote": 92.62456}, {"ts": 1767943800000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943860000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 37383.07, "quote_volume": 14392.48195, "trades": 36, "taker_buy_volume": 590.29, "taker_buy_quote": 227.26165}, {"ts": 1767943920000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767943980000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944040000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 1395.95, "quote_volume": 537.31772, "trades": 4, "taker_buy_volume": 1272.92, "taker_buy_quote": 490.0742}, {"ts": 1767944100000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 6013.02, "quote_volume": 2308.99968, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944160000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 58222.46, "quote_volume": 22415.63066, "trades": 69, "taker_buy_volume": 29208.27, "taker_buy_quote": 11245.18395}, {"ts": 1767944220000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 114708.18, "quote_volume": 44162.02459, "trades": 182, "taker_buy_volume": 38945.0, "taker_buy_quote": 14993.825}, {"ts": 1767944280000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 9376.21, "quote_volume": 3609.83254, "trades": 35, "taker_buy_volume": 5641.13, "taker_buy_quote": 2171.83505}, {"ts": 1767944340000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 10576.41, "quote_volume": 4071.91785, "trades": 63, "taker_buy_volume": 7642.28, "taker_buy_quote": 2942.2778}, {"ts": 1767944400000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 20807.97, "quote_volume": 8031.87642, "trades": 12, "taker_buy_volume": 20807.97, "taker_buy_quote": 8031.87642}, {"ts": 1767944460000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 5606.25, "quote_volume": 2158.40625, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944520000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 2087.78, "quote_volume": 803.7953, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944580000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 17092.16, "quote_volume": 6580.4816, "trades": 25, "taker_buy_volume": 115.8, "taker_buy_quote": 44.583}, {"ts": 1767944640000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 21779.4, "quote_volume": 8385.069, "trades": 22, "taker_buy_volume": 21779.4, "taker_buy_quote": 8385.069}, {"ts": 1767944700000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 21003.41, "quote_volume": 8086.31285, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944760000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 1003.16, "quote_volume": 385.6962, "trades": 3, "taker_buy_volume": 482.76, "taker_buy_quote": 185.8626}, {"ts": 1767944820000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 91723.81, "quote_volume": 35313.59725, "trades": 186, "taker_buy_volume": 62355.91, "taker_buy_quote": 24007.02535}, {"ts": 1767944880000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 9723.56, "quote_volume": 3743.2266, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767944940000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 14503.72, "quote_volume": 5583.9322, "trades": 35, "taker_buy_volume": 4114.12, "taker_buy_quote": 1583.9362}, {"ts": 1767945000000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 25310.78, "quote_volume": 9744.6503, "trades": 50, "taker_buy_volume": 6781.65, "taker_buy_quote": 2610.93525}, {"ts": 1767945060000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 11283.16, "quote_volume": 4344.0166, "trades": 20, "taker_buy_volume": 1714.94, "taker_buy_quote": 660.2519}, {"ts": 1767945120000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 9472.56, "quote_volume": 3656.19548, "trades": 15, "taker_buy_volume": 9259.88, "taker_buy_quote": 3574.31368}, {"ts": 1767945180000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 468.51, "quote_volume": 180.84486, "trades": 2, "taker_buy_volume": 468.51, "taker_buy_quote": 180.84486}, {"ts": 1767945240000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 5340.97, "quote_volume": 2061.61442, "trades": 8, "taker_buy_volume": 5340.97, "taker_buy_quote": 2061.61442}, {"ts": 1767945300000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 271.04, "quote_volume": 104.62144, "trades": 1, "taker_buy_volume": 271.04, "taker_buy_quote": 104.62144}, {"ts": 1767945360000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 13352.61, "quote_volume": 5140.50558, "trades": 28, "taker_buy_volume": 178.29, "taker_buy_quote": 68.64165}, {"ts": 1767945420000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945480000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 5819.42, "quote_volume": 2240.33315, "trades": 11, "taker_buy_volume": 5675.87, "taker_buy_quote": 2185.20995}, {"ts": 1767945540000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 56965.15, "quote_volume": 21931.78275, "trades": 50, "taker_buy_volume": 29734.87, "taker_buy_quote": 11448.12495}, {"ts": 1767945600000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 18598.74, "quote_volume": 7160.5149, "trades": 25, "taker_buy_volume": 2161.71, "taker_buy_quote": 832.25835}, {"ts": 1767945660000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 800.0, "quote_volume": 308.0, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945720000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 11283.22, "quote_volume": 4344.0397, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767945780000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 105400.06, "quote_volume": 40505.07115, "trades": 100, "taker_buy_volume": 33276.29, "taker_buy_quote": 12789.23392}, {"ts": 1767945840000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 93419.66, "quote_volume": 35861.06436, "trades": 106, "taker_buy_volume": 32469.97, "taker_buy_quote": 12468.46848}, {"ts": 1767945900000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 41469.44, "quote_volume": 15924.26496, "trades": 49, "taker_buy_volume": 12813.45, "taker_buy_quote": 4920.3648}, {"ts": 1767945960000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 22710.26, "quote_volume": 8720.87302, "trades": 39, "taker_buy_volume": 8779.2, "taker_buy_quote": 3371.34598}, {"ts": 1767946020000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 46360.2, "quote_volume": 17802.3168, "trades": 73, "taker_buy_volume": 26909.22, "taker_buy_quote": 10333.14048}, {"ts": 1767946080000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 30180.44, "quote_volume": 11589.28896, "trades": 27, "taker_buy_volume": 11107.65, "taker_buy_quote": 4265.3376}, {"ts": 1767946140000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 21206.98, "quote_volume": 8164.63653, "trades": 29, "taker_buy_volume": 21156.21, "taker_buy_quote": 8145.14085}, {"ts": 1767946200000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 1710.64, "quote_volume": 658.5964, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946260000, "open": 0.385, "high": 0.386, "low": 0.384, "close": 0.385, "volume": 28233.64, "quote_volume": 10869.55383, "trades": 124, "taker_buy_volume": 24156.11, "taker_buy_quote": 9300.1153}, {"ts": 1767946320000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 5723.48, "quote_volume": 2202.0088, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946380000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 52.18, "quote_volume": 20.03712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946440000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767946500000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 30026.97, "quote_volume": 11560.38345, "trades": 49, "taker_buy_volume": 13728.75, "taker_buy_quote": 5285.56875}, {"ts": 1767946560000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 21244.63, "quote_volume": 8179.18255, "trades": 48, "taker_buy_volume": 19930.17, "taker_buy_quote": 7673.11545}, {"ts": 1767946620000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 16035.75, "quote_volume": 6169.06801, "trades": 44, "taker_buy_volume": 27.12, "taker_buy_quote": 10.4412}, {"ts": 1767946680000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 22474.08, "quote_volume": 8652.5208, "trades": 49, "taker_buy_volume": 6.68, "taker_buy_quote": 2.5718}, {"ts": 1767946740000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 418.98, "quote_volume": 161.3073, "trades": 1, "taker_buy_volume": 418.98, "taker_buy_quote": 161.3073}, {"ts": 1767946800000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 3167.68, "quote_volume": 1219.5568, "trades": 2, "taker_buy_volume": 3167.68, "taker_buy_quote": 1219.5568}, {"ts": 1767946860000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 819.98, "quote_volume": 315.58808, "trades": 2, "taker_buy_volume": 715.76, "taker_buy_quote": 275.5676}, {"ts": 1767946920000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 8288.2, "quote_volume": 3190.31985, "trades": 41, "taker_buy_volume": 7571.37, "taker_buy_quote": 2914.97745}, {"ts": 1767946980000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 5405.51, "quote_volume": 2081.12135, "trades": 29, "taker_buy_volume": 3554.62, "taker_buy_quote": 1368.5287}, {"ts": 1767947040000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 240.93, "quote_volume": 92.99898, "trades": 1, "taker_buy_volume": 240.93, "taker_buy_quote": 92.99898}, {"ts": 1767947100000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 1313.08, "quote_volume": 505.60454, "trades": 3, "taker_buy_volume": 68.74, "taker_buy_quote": 26.53364}, {"ts": 1767947160000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 343.28, "quote_volume": 132.1628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947220000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 281.83, "quote_volume": 108.71811, "trades": 5, "taker_buy_volume": 213.56, "taker_buy_quote": 82.43416}, {"ts": 1767947280000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 69739.63, "quote_volume": 26849.75755, "trades": 60, "taker_buy_volume": 10682.61, "taker_buy_quote": 4112.80485}, {"ts": 1767947340000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 1759.37, "quote_volume": 677.35745, "trades": 4, "taker_buy_volume": 1759.37, "taker_buy_quote": 677.35745}, {"ts": 1767947400000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 1531.94, "quote_volume": 589.7969, "trades": 3, "taker_buy_volume": 1531.94, "taker_buy_quote": 589.7969}, {"ts": 1767947460000, "open": 0.384, "high": 0.385, "low": 0.383, "close": 0.383, "volume": 23439.49, "quote_volume": 9000.41512, "trades": 70, "taker_buy_volume": 15658.19, "taker_buy_quote": 6013.02242}, {"ts": 1767947520000, "open": 0.383, "high": 0.384, "low": 0.382, "close": 0.383, "volume": 118932.5, "quote_volume": 45547.11854, "trades": 110, "taker_buy_volume": 40808.35, "taker_buy_quote": 15630.10289}, {"ts": 1767947580000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 10089.44, "quote_volume": 3864.25552, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947640000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 40194.59, "quote_volume": 15434.68625, "trades": 53, "taker_buy_volume": 6200.24, "taker_buy_quote": 2380.89216}, {"ts": 1767947700000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 2788.78, "quote_volume": 1070.91546, "trades": 16, "taker_buy_volume": 2528.37, "taker_buy_quote": 970.91802}, {"ts": 1767947760000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 28997.75, "quote_volume": 11135.136, "trades": 80, "taker_buy_volume": 24492.37, "taker_buy_quote": 9405.07008}, {"ts": 1767947820000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947880000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 4767.16, "quote_volume": 1825.82228, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767947940000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 1000.0, "quote_volume": 383.0, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767948000000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 36552.37, "quote_volume": 14036.11008, "trades": 95, "taker_buy_volume": 2349.52, "taker_buy_quote": 902.21568}, {"ts": 1767948060000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 3263.97, "quote_volume": 1253.36448, "trades": 40, "taker_buy_volume": 1129.98, "taker_buy_quote": 433.91232}, {"ts": 1767948120000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 208.87, "quote_volume": 79.99721, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767948180000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 13143.71, "quote_volume": 5034.52606, "trades": 11, "taker_buy_volume": 485.13, "taker_buy_quote": 186.28992}, {"ts": 1767948240000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 167.57, "quote_volume": 64.34688, "trades": 1, "taker_buy_volume": 167.57, "taker_buy_quote": 64.34688}, {"ts": 1767948300000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 11834.21, "quote_volume": 4532.63263, "trades": 32, "taker_buy_volume": 130.2, "taker_buy_quote": 49.9968}, {"ts": 1767948360000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 31371.75, "quote_volume": 12015.51045, "trades": 51, "taker_buy_volume": 2947.89, "taker_buy_quote": 1129.17207}, {"ts": 1767948420000, "open": 0.383, "high": 0.383, "low": 0.381, "close": 0.381, "volume": 93223.69, "quote_volume": 35583.84331, "trades": 115, "taker_buy_volume": 14051.7, "taker_buy_quote": 5377.68164}, {"ts": 1767948480000, "open": 0.381, "high": 0.382, "low": 0.379, "close": 0.38, "volume": 213499.3, "quote_volume": 81281.1046, "trades": 343, "taker_buy_volume": 100864.87, "taker_buy_quote": 38417.23052}, {"ts": 1767948540000, "open": 0.38, "high": 0.382, "low": 0.379, "close": 0.381, "volume": 98811.36, "quote_volume": 37587.53622, "trades": 249, "taker_buy_volume": 55528.94, "taker_buy_quote": 21149.78679}, {"ts": 1767948600000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 80350.56, "quote_volume": 30586.0599, "trades": 205, "taker_buy_volume": 51124.94, "taker_buy_quote": 19464.29837}, {"ts": 1767948660000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 13329.84, "quote_volume": 5092.51203, "trades": 59, "taker_buy_volume": 8678.89, "taker_buy_quote": 3315.84913}, {"ts": 1767948720000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 127623.98, "quote_volume": 48666.24006, "trades": 166, "taker_buy_volume": 38163.11, "taker_buy_quote": 14554.7341}, {"ts": 1767948780000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 56336.19, "quote_volume": 21473.49213, "trades": 146, "taker_buy_volume": 32767.18, "taker_buy_quote": 12489.71536}, {"ts": 1767948840000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 12213.96, "quote_volume": 4659.45185, "trades": 60, "taker_buy_volume": 4697.93, "taker_buy_quote": 1789.91133}, {"ts": 1767948900000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 24694.87, "quote_volume": 9433.44034, "trades": 60, "taker_buy_volume": 15179.5, "taker_buy_quote": 5798.569}, {"ts": 1767948960000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 37499.94, "quote_volume": 14332.56101, "trades": 74, "taker_buy_volume": 28934.39, "taker_buy_quote": 11058.09438}, {"ts": 1767949020000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 17957.88, "quote_volume": 6893.37317, "trades": 39, "taker_buy_volume": 12238.4, "taker_buy_quote": 4699.5456}, {"ts": 1767949080000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 248.37, "quote_volume": 95.12571, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767949140000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 8683.84, "quote_volume": 3325.91072, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767949200000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 39899.69, "quote_volume": 15281.66955, "trades": 130, "taker_buy_volume": 20700.75, "taker_buy_quote": 7928.47553}, {"ts": 1767949260000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 4514.73, "quote_volume": 1733.65632, "trades": 50, "taker_buy_volume": 2906.78, "taker_buy_quote": 1116.20352}, {"ts": 1767949320000, "open": 0.384, "high": 0.387, "low": 0.384, "close": 0.384, "volume": 380989.04, "quote_volume": 146828.34683, "trades": 472, "taker_buy_volume": 175069.51, "taker_buy_quote": 67617.67147}, {"ts": 1767949380000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 9305.81, "quote_volume": 3582.72373, "trades": 27, "taker_buy_volume": 6765.65, "taker_buy_quote": 2604.77525}, {"ts": 1767949440000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 7382.35, "quote_volume": 2842.30277, "trades": 13, "taker_buy_volume": 7097.71, "taker_buy_quote": 2732.71637}, {"ts": 1767949500000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 66026.44, "quote_volume": 25420.29536, "trades": 62, "taker_buy_volume": 32536.87, "taker_buy_quote": 12526.81091}, {"ts": 1767949560000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 4607.22, "quote_volume": 1773.75832, "trades": 28, "taker_buy_volume": 33.42, "taker_buy_quote": 12.8667}, {"ts": 1767949620000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 25416.75, "quote_volume": 9785.44875, "trades": 35, "taker_buy_volume": 24309.3, "taker_buy_quote": 9359.0805}, {"ts": 1767949680000, "open": 0.385, "high": 0.387, "low": 0.385, "close": 0.387, "volume": 36238.01, "quote_volume": 14015.09562, "trades": 46, "taker_buy_volume": 34142.64, "taker_buy_quote": 13207.4496}, {"ts": 1767949740000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 78196.56, "quote_volume": 30186.5788, "trades": 60, "taker_buy_volume": 4334.75, "taker_buy_quote": 1675.92014}, {"ts": 1767949800000, "open": 0.387, "high": 0.387, "low": 0.385, "close": 0.386, "volume": 35982.11, "quote_volume": 13888.23195, "trades": 38, "taker_buy_volume": 24886.65, "taker_buy_quote": 9606.30339}, {"ts": 1767949860000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 19410.73, "quote_volume": 7492.33103, "trades": 32, "taker_buy_volume": 1806.16, "taker_buy_quote": 697.17776}, {"ts": 1767949920000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 5102.65, "quote_volume": 1968.85287, "trades": 13, "taker_buy_volume": 4332.62, "taker_buy_quote": 1672.39132}, {"ts": 1767949980000, "open": 0.386, "high": 0.386, "low": 0.384, "close": 0.384, "volume": 24866.18, "quote_volume": 9572.9341, "trades": 41, "taker_buy_volume": 79.59, "taker_buy_quote": 30.72174}, {"ts": 1767950040000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 35924.09, "quote_volume": 13830.77465, "trades": 23, "taker_buy_volume": 35924.09, "taker_buy_quote": 13830.77465}, {"ts": 1767950100000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 228.15, "quote_volume": 87.83775, "trades": 1, "taker_buy_volume": 228.15, "taker_buy_quote": 87.83775}, {"ts": 1767950160000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 363.41, "quote_volume": 139.91285, "trades": 4, "taker_buy_volume": 363.41, "taker_buy_quote": 139.91285}, {"ts": 1767950220000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 650.37, "quote_volume": 250.05594, "trades": 4, "taker_buy_volume": 313.86, "taker_buy_quote": 120.8361}, {"ts": 1767950280000, "open": 0.385, "high": 0.386, "low": 0.384, "close": 0.385, "volume": 12274.12, "quote_volume": 4726.79998, "trades": 41, "taker_buy_volume": 11371.27, "taker_buy_quote": 4379.24103}, {"ts": 1767950340000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 12379.91, "quote_volume": 4771.1044, "trades": 25, "taker_buy_volume": 11692.33, "taker_buy_quote": 4506.3861}, {"ts": 1767950400000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 19375.49, "quote_volume": 7478.93914, "trades": 7, "taker_buy_volume": 19375.49, "taker_buy_quote": 7478.93914}, {"ts": 1767950460000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 8350.9, "quote_volume": 3223.4474, "trades": 25, "taker_buy_volume": 8350.9, "taker_buy_quote": 3223.4474}, {"ts": 1767950520000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 130.7, "quote_volume": 50.5809, "trades": 8, "taker_buy_volume": 130.7, "taker_buy_quote": 50.5809}, {"ts": 1767950580000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 19092.56, "quote_volume": 7388.88901, "trades": 70, "taker_buy_volume": 17468.97, "taker_buy_quote": 6760.55968}, {"ts": 1767950640000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 27732.45, "quote_volume": 10732.10357, "trades": 41, "taker_buy_volume": 6001.82, "taker_buy_quote": 2322.70434}, {"ts": 1767950700000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 706.31, "quote_volume": 273.53869, "trades": 5, "taker_buy_volume": 196.72, "taker_buy_quote": 76.32736}, {"ts": 1767950760000, "open": 0.387, "high": 0.389, "low": 0.387, "close": 0.389, "volume": 72633.62, "quote_volume": 28249.85768, "trades": 82, "taker_buy_volume": 54149.85, "taker_buy_quote": 21059.73124}, {"ts": 1767950820000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 24126.88, "quote_volume": 9384.95597, "trades": 20, "taker_buy_volume": 23726.53, "taker_buy_quote": 9229.62017}, {"ts": 1767950880000, "open": 0.389, "high": 0.389, "low": 0.387, "close": 0.388, "volume": 29969.41, "quote_volume": 11631.15247, "trades": 38, "taker_buy_volume": 15692.99, "taker_buy_quote": 6095.1105}, {"ts": 1767950940000, "open": 0.387, "high": 0.389, "low": 0.387, "close": 0.388, "volume": 14002.23, "quote_volume": 5435.13593, "trades": 25, "taker_buy_volume": 12598.72, "taker_buy_quote": 4890.87405}, {"ts": 1767951000000, "open": 0.388, "high": 0.389, "low": 0.387, "close": 0.389, "volume": 83181.86, "quote_volume": 32274.60223, "trades": 101, "taker_buy_volume": 46403.26, "taker_buy_quote": 18004.60721}, {"ts": 1767951060000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 14335.85, "quote_volume": 5562.17977, "trades": 44, "taker_buy_volume": 1505.71, "taker_buy_quote": 584.21548}, {"ts": 1767951120000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 19317.67, "quote_volume": 7504.5107, "trades": 30, "taker_buy_volume": 9254.74, "taker_buy_quote": 3600.09386}, {"ts": 1767951180000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 15209.12, "quote_volume": 5901.13856, "trades": 19, "taker_buy_volume": 15209.12, "taker_buy_quote": 5901.13856}, {"ts": 1767951240000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 648.21, "quote_volume": 251.89422, "trades": 2, "taker_buy_volume": 388.74, "taker_buy_quote": 151.21986}, {"ts": 1767951300000, "open": 0.389, "high": 0.389, "low": 0.387, "close": 0.388, "volume": 44924.78, "quote_volume": 17433.77927, "trades": 93, "taker_buy_volume": 24151.81, "taker_buy_quote": 9373.97261}, {"ts": 1767951360000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 1078.85, "quote_volume": 419.39474, "trades": 21, "taker_buy_volume": 907.62, "taker_buy_quote": 352.9575}, {"ts": 1767951420000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 7646.9, "quote_volume": 2966.9972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951480000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 2530.53, "quote_volume": 983.29449, "trades": 8, "taker_buy_volume": 1448.85, "taker_buy_quote": 563.60265}, {"ts": 1767951540000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 12740.35, "quote_volume": 4955.99615, "trades": 8, "taker_buy_volume": 12740.35, "taker_buy_quote": 4955.99615}, {"ts": 1767951600000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 16273.61, "quote_volume": 6332.99839, "trades": 40, "taker_buy_volume": 12061.79, "taker_buy_quote": 4694.60041}, {"ts": 1767951660000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 1442.19, "quote_volume": 561.03938, "trades": 4, "taker_buy_volume": 27.47, "taker_buy_quote": 10.7133}, {"ts": 1767951720000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 15042.77, "quote_volume": 5864.94914, "trades": 24, "taker_buy_volume": 13311.61, "taker_buy_quote": 5191.5279}, {"ts": 1767951780000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767951840000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 395.52, "quote_volume": 153.86882, "trades": 2, "taker_buy_volume": 11.54, "taker_buy_quote": 4.5006}, {"ts": 1767951900000, "open": 0.389, "high": 0.389, "low": 0.387, "close": 0.387, "volume": 62371.76, "quote_volume": 24219.4857, "trades": 55, "taker_buy_volume": 257.06, "taker_buy_quote": 99.99634}, {"ts": 1767951960000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 66256.29, "quote_volume": 25641.23568, "trades": 103, "taker_buy_volume": 27985.81, "taker_buy_quote": 10830.55992}, {"ts": 1767952020000, "open": 0.388, "high": 0.388, "low": 0.386, "close": 0.387, "volume": 30614.46, "quote_volume": 11846.62352, "trades": 25, "taker_buy_volume": 1340.19, "taker_buy_quote": 519.94218}, {"ts": 1767952080000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 8873.69, "quote_volume": 3427.36984, "trades": 21, "taker_buy_volume": 2125.5, "taker_buy_quote": 822.5685}, {"ts": 1767952140000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 41629.48, "quote_volume": 16068.97928, "trades": 57, "taker_buy_volume": 32469.57, "taker_buy_quote": 12533.25402}, {"ts": 1767952200000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 20793.33, "quote_volume": 8030.02798, "trades": 36, "taker_buy_volume": 18424.56, "taker_buy_quote": 7115.68276}, {"ts": 1767952260000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 6582.29, "quote_volume": 2538.16654, "trades": 22, "taker_buy_volume": 3139.85, "taker_buy_quote": 1211.9821}, {"ts": 1767952320000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 15129.42, "quote_volume": 5838.66268, "trades": 142, "taker_buy_volume": 12718.5, "taker_buy_quote": 4909.341}, {"ts": 1767952380000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 9354.24, "quote_volume": 3608.46126, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952440000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 1773.65, "quote_volume": 683.17908, "trades": 4, "taker_buy_volume": 323.83, "taker_buy_quote": 124.99838}, {"ts": 1767952500000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 64.76, "quote_volume": 24.9326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952560000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 269.76, "quote_volume": 103.8576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952620000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 4590.27, "quote_volume": 1767.25395, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952680000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 59969.82, "quote_volume": 23086.03194, "trades": 79, "taker_buy_volume": 29887.39, "taker_buy_quote": 11506.64515}, {"ts": 1767952740000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 32969.24, "quote_volume": 12693.2181, "trades": 25, "taker_buy_volume": 31497.43, "taker_buy_quote": 12126.57125}, {"ts": 1767952800000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 16186.23, "quote_volume": 6231.62139, "trades": 74, "taker_buy_volume": 7269.14, "taker_buy_quote": 2798.6189}, {"ts": 1767952860000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 20301.58, "quote_volume": 7815.16118, "trades": 16, "taker_buy_volume": 19354.46, "taker_buy_quote": 7451.4671}, {"ts": 1767952920000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767952980000, "open": 0.384, "high": 0.385, "low": 0.383, "close": 0.384, "volume": 17269.39, "quote_volume": 6630.71417, "trades": 42, "taker_buy_volume": 2235.68, "taker_buy_quote": 858.69771}, {"ts": 1767953040000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953100000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 15758.54, "quote_volume": 6052.80614, "trades": 33, "taker_buy_volume": 15654.45, "taker_buy_quote": 6012.73149}, {"ts": 1767953160000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 3700.9, "quote_volume": 1427.29206, "trades": 4, "taker_buy_volume": 2445.56, "taker_buy_quote": 943.98616}, {"ts": 1767953220000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 783.25, "quote_volume": 302.32845, "trades": 2, "taker_buy_volume": 777.2, "taker_buy_quote": 299.9992}, {"ts": 1767953280000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 3027.14, "quote_volume": 1165.4489, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953340000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 210.11, "quote_volume": 80.89235, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953400000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 2597.5, "quote_volume": 1000.06917, "trades": 11, "taker_buy_volume": 31.67, "taker_buy_quote": 12.22462}, {"ts": 1767953460000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 58765.49, "quote_volume": 22624.71365, "trades": 65, "taker_buy_volume": 6688.52, "taker_buy_quote": 2575.0802}, {"ts": 1767953520000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 12347.12, "quote_volume": 4753.61121, "trades": 18, "taker_buy_volume": 12317.13, "taker_buy_quote": 4742.09505}, {"ts": 1767953580000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 7815.17, "quote_volume": 3008.84045, "trades": 14, "taker_buy_volume": 88.08, "taker_buy_quote": 33.9108}, {"ts": 1767953640000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 589.13, "quote_volume": 226.81505, "trades": 3, "taker_buy_volume": 589.13, "taker_buy_quote": 226.81505}, {"ts": 1767953700000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767953760000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 247.04, "quote_volume": 95.06723, "trades": 3, "taker_buy_volume": 203.87, "taker_buy_quote": 78.48995}, {"ts": 1767953820000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 482.31, "quote_volume": 185.68935, "trades": 2, "taker_buy_volume": 482.31, "taker_buy_quote": 185.68935}, {"ts": 1767953880000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 44.21, "quote_volume": 17.02085, "trades": 1, "taker_buy_volume": 44.21, "taker_buy_quote": 17.02085}, {"ts": 1767953940000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 45843.19, "quote_volume": 17603.78496, "trades": 71, "taker_buy_volume": 28841.09, "taker_buy_quote": 11074.97856}, {"ts": 1767954000000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 2.86, "quote_volume": 1.09824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954060000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 2130.26, "quote_volume": 817.85439, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954120000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 13673.11, "quote_volume": 5250.60411, "trades": 20, "taker_buy_volume": 13509.72, "taker_buy_quote": 5187.86235}, {"ts": 1767954180000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 1790.09, "quote_volume": 687.42053, "trades": 11, "taker_buy_volume": 25.97, "taker_buy_quote": 9.99845}, {"ts": 1767954240000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 99.77, "quote_volume": 38.31168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954300000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 20705.93, "quote_volume": 7944.77574, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954360000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 723.62, "quote_volume": 277.14646, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954420000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 64188.12, "quote_volume": 24648.23808, "trades": 85, "taker_buy_volume": 43754.27, "taker_buy_quote": 16801.63968}, {"ts": 1767954480000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 15862.82, "quote_volume": 6089.27818, "trades": 54, "taker_buy_volume": 10179.91, "taker_buy_quote": 3909.08544}, {"ts": 1767954540000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 7738.95, "quote_volume": 2971.7568, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767954600000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 2982.65, "quote_volume": 1145.29551, "trades": 13, "taker_buy_volume": 2940.56, "taker_buy_quote": 1129.17504}, {"ts": 1767954660000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 40430.04, "quote_volume": 15484.70532, "trades": 48, "taker_buy_volume": 11090.16, "taker_buy_quote": 4247.53128}, {"ts": 1767954720000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 32723.31, "quote_volume": 12533.02773, "trades": 34, "taker_buy_volume": 13105.35, "taker_buy_quote": 5019.34905}, {"ts": 1767954780000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 3274.74, "quote_volume": 1256.48919, "trades": 8, "taker_buy_volume": 2263.77, "taker_buy_quote": 869.28768}, {"ts": 1767954840000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 12300.55, "quote_volume": 4711.16273, "trades": 25, "taker_buy_volume": 52.08, "taker_buy_quote": 19.99872}, {"ts": 1767954900000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 3129.46, "quote_volume": 1198.58318, "trades": 15, "taker_buy_volume": 466.18, "taker_buy_quote": 178.54694}, {"ts": 1767954960000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 26517.12, "quote_volume": 10155.36551, "trades": 51, "taker_buy_volume": 25800.23, "taker_buy_quote": 9881.48809}, {"ts": 1767955020000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 42.49, "quote_volume": 16.29971, "trades": 2, "taker_buy_volume": 26.04, "taker_buy_quote": 9.99936}, {"ts": 1767955080000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 225.41, "quote_volume": 86.46601, "trades": 3, "taker_buy_volume": 133.98, "taker_buy_quote": 51.44832}, {"ts": 1767955140000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 596.65, "quote_volume": 228.5538, "trades": 4, "taker_buy_volume": 36.85, "taker_buy_quote": 14.1504}, {"ts": 1767955200000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 3413.44, "quote_volume": 1307.34752, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955260000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 675.85, "quote_volume": 258.85055, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955320000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 26109.66, "quote_volume": 9999.99978, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767955380000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 84.99, "quote_volume": 32.63616, "trades": 2, "taker_buy_volume": 84.99, "taker_buy_quote": 32.63616}, {"ts": 1767955440000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 855.94, "quote_volume": 327.83674, "trades": 2, "taker_buy_volume": 11.72, "taker_buy_quote": 4.50048}, {"ts": 1767955500000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 64805.94, "quote_volume": 24885.42127, "trades": 65, "taker_buy_volume": 36494.56, "taker_buy_quote": 14013.91104}, {"ts": 1767955560000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 19889.78, "quote_volume": 7638.00552, "trades": 17, "taker_buy_volume": 19889.78, "taker_buy_quote": 7638.00552}, {"ts": 1767955620000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 5877.92, "quote_volume": 2262.9992, "trades": 4, "taker_buy_volume": 5877.92, "taker_buy_quote": 2262.9992}, {"ts": 1767955680000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 61555.43, "quote_volume": 23706.17283, "trades": 144, "taker_buy_volume": 37304.06, "taker_buy_quote": 14369.34742}, {"ts": 1767955740000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 23332.45, "quote_volume": 9006.3257, "trades": 35, "taker_buy_volume": 4310.66, "taker_buy_quote": 1663.91476}, {"ts": 1767955800000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 5213.48, "quote_volume": 2017.61676, "trades": 30, "taker_buy_volume": 5213.48, "taker_buy_quote": 2017.61676}, {"ts": 1767955860000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 2960.04, "quote_volume": 1145.63548, "trades": 34, "taker_buy_volume": 162.0, "taker_buy_quote": 62.794}, {"ts": 1767955920000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 38820.36, "quote_volume": 15023.47932, "trades": 30, "taker_buy_volume": 30352.26, "taker_buy_quote": 11746.32462}, {"ts": 1767955980000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 586.36, "quote_volume": 226.92132, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956040000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 311.15, "quote_volume": 120.7262, "trades": 3, "taker_buy_volume": 311.15, "taker_buy_quote": 120.7262}, {"ts": 1767956100000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 1037.46, "quote_volume": 401.51939, "trades": 3, "taker_buy_volume": 22.37, "taker_buy_quote": 8.67956}, {"ts": 1767956160000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 1889.93, "quote_volume": 733.29284, "trades": 1, "taker_buy_volume": 1889.93, "taker_buy_quote": 733.29284}, {"ts": 1767956220000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 115.21, "quote_volume": 44.70148, "trades": 4, "taker_buy_volume": 115.21, "taker_buy_quote": 44.70148}, {"ts": 1767956280000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 111115.5, "quote_volume": 43075.48374, "trades": 216, "taker_buy_volume": 39964.22, "taker_buy_quote": 15506.11736}, {"ts": 1767956340000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 397.47, "quote_volume": 153.82089, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956400000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 175.03, "quote_volume": 67.75337, "trades": 7, "taker_buy_volume": 16.76, "taker_buy_quote": 6.50288}, {"ts": 1767956460000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 42838.0, "quote_volume": 16578.39654, "trades": 141, "taker_buy_volume": 31822.17, "taker_buy_quote": 12315.27033}, {"ts": 1767956520000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 956.44, "quote_volume": 370.14228, "trades": 8, "taker_buy_volume": 3.22, "taker_buy_quote": 1.24614}, {"ts": 1767956580000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 677.93, "quote_volume": 262.32644, "trades": 3, "taker_buy_volume": 645.46, "taker_buy_quote": 249.79302}, {"ts": 1767956640000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 258.39, "quote_volume": 99.99693, "trades": 1, "taker_buy_volume": 258.39, "taker_buy_quote": 99.99693}, {"ts": 1767956700000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 10386.0, "quote_volume": 4019.69685, "trades": 22, "taker_buy_volume": 9204.89, "taker_buy_quote": 3562.60728}, {"ts": 1767956760000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 7428.07, "quote_volume": 2874.66309, "trades": 13, "taker_buy_volume": 422.66, "taker_buy_quote": 163.56942}, {"ts": 1767956820000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 155.98, "quote_volume": 60.20828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956880000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 194.3, "quote_volume": 74.9998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767956940000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 39107.28, "quote_volume": 15134.50233, "trades": 71, "taker_buy_volume": 29375.71, "taker_buy_quote": 11368.39977}, {"ts": 1767957000000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 10744.55, "quote_volume": 4158.26971, "trades": 18, "taker_buy_volume": 10744.55, "taker_buy_quote": 4158.26971}, {"ts": 1767957060000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 4019.8, "quote_volume": 1555.6626, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957120000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 17331.95, "quote_volume": 6707.46042, "trades": 23, "taker_buy_volume": 77.51, "taker_buy_quote": 29.99637}, {"ts": 1767957180000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 2576.72, "quote_volume": 996.90854, "trades": 6, "taker_buy_volume": 2294.62, "taker_buy_quote": 888.01794}, {"ts": 1767957240000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 34993.05, "quote_volume": 13542.57106, "trades": 71, "taker_buy_volume": 14731.56, "taker_buy_quote": 5701.37443}, {"ts": 1767957300000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 31712.03, "quote_volume": 12272.55561, "trades": 69, "taker_buy_volume": 17091.53, "taker_buy_quote": 6614.42211}, {"ts": 1767957360000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 9371.0, "quote_volume": 3626.577, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767957420000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 19928.46, "quote_volume": 7712.31402, "trades": 45, "taker_buy_volume": 9608.83, "taker_buy_quote": 3718.61721}, {"ts": 1767957480000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 20725.39, "quote_volume": 8022.59733, "trades": 16, "taker_buy_volume": 20725.39, "taker_buy_quote": 8022.59733}, {"ts": 1767957540000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 6038.57, "quote_volume": 2342.85158, "trades": 37, "taker_buy_volume": 3963.4, "taker_buy_quote": 1537.7992}, {"ts": 1767957600000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 63426.94, "quote_volume": 24517.28168, "trades": 47, "taker_buy_volume": 638.42, "taker_buy_quote": 247.06854}, {"ts": 1767957660000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 30848.3, "quote_volume": 11938.24043, "trades": 30, "taker_buy_volume": 30796.63, "taker_buy_quote": 11918.29581}, {"ts": 1767957720000, "open": 0.387, "high": 0.388, "low": 0.386, "close": 0.386, "volume": 19589.41, "quote_volume": 7581.19686, "trades": 25, "taker_buy_volume": 103.09, "taker_buy_quote": 39.99892}, {"ts": 1767957780000, "open": 0.387, "high": 0.387, "low": 0.385, "close": 0.386, "volume": 56346.53, "quote_volume": 21730.40511, "trades": 47, "taker_buy_volume": 2396.53, "taker_buy_quote": 925.26621}, {"ts": 1767957840000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 3047.12, "quote_volume": 1176.18832, "trades": 4, "taker_buy_volume": 3047.12, "taker_buy_quote": 1176.18832}, {"ts": 1767957900000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 35649.11, "quote_volume": 13760.55646, "trades": 57, "taker_buy_volume": 24238.55, "taker_buy_quote": 9356.0803}, {"ts": 1767957960000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958020000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 24123.85, "quote_volume": 9311.8061, "trades": 86, "taker_buy_volume": 7151.69, "taker_buy_quote": 2760.55234}, {"ts": 1767958080000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958140000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 19.47, "quote_volume": 7.49595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958200000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 20729.87, "quote_volume": 8001.66506, "trades": 18, "taker_buy_volume": 20665.11, "taker_buy_quote": 7976.73246}, {"ts": 1767958260000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 10248.7, "quote_volume": 3955.9982, "trades": 20, "taker_buy_volume": 7738.71, "taker_buy_quote": 2987.14206}, {"ts": 1767958320000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 746.21, "quote_volume": 288.03706, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958380000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 29779.93, "quote_volume": 11524.83291, "trades": 50, "taker_buy_volume": 27165.73, "taker_buy_quote": 10513.13751}, {"ts": 1767958440000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 1673.45, "quote_volume": 648.04652, "trades": 7, "taker_buy_volume": 421.37, "taker_buy_quote": 163.49156}, {"ts": 1767958500000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 20366.72, "quote_volume": 7881.92064, "trades": 29, "taker_buy_volume": 12455.66, "taker_buy_quote": 4820.34042}, {"ts": 1767958560000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 22217.93, "quote_volume": 8598.33891, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958620000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 2024.34, "quote_volume": 783.41958, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958680000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 2676.24, "quote_volume": 1038.38112, "trades": 2, "taker_buy_volume": 2676.24, "taker_buy_quote": 1038.38112}, {"ts": 1767958740000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 13896.94, "quote_volume": 5377.85739, "trades": 18, "taker_buy_volume": 58.61, "taker_buy_quote": 22.68207}, {"ts": 1767958800000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 14329.21, "quote_volume": 5545.40427, "trades": 18, "taker_buy_volume": 12695.42, "taker_buy_quote": 4913.12754}, {"ts": 1767958860000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 31630.37, "quote_volume": 12240.54019, "trades": 24, "taker_buy_volume": 763.98, "taker_buy_quote": 295.66026}, {"ts": 1767958920000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767958980000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 214.65, "quote_volume": 82.8549, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959040000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959100000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 16477.93, "quote_volume": 6376.95891, "trades": 29, "taker_buy_volume": 7966.64, "taker_buy_quote": 3083.08968}, {"ts": 1767959160000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 41.76, "quote_volume": 16.13525, "trades": 2, "taker_buy_volume": 15.89, "taker_buy_quote": 6.14943}, {"ts": 1767959220000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 24154.13, "quote_volume": 9321.06668, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959280000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 15899.61, "quote_volume": 6137.24946, "trades": 14, "taker_buy_volume": 15899.61, "taker_buy_quote": 6137.24946}, {"ts": 1767959340000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 88742.83, "quote_volume": 34372.68402, "trades": 130, "taker_buy_volume": 58069.4, "taker_buy_quote": 22476.53325}, {"ts": 1767959400000, "open": 0.387, "high": 0.388, "low": 0.386, "close": 0.387, "volume": 8562.74, "quote_volume": 3313.73021, "trades": 32, "taker_buy_volume": 7639.57, "taker_buy_quote": 2956.7743}, {"ts": 1767959460000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 29941.96, "quote_volume": 11587.53852, "trades": 40, "taker_buy_volume": 22880.46, "taker_buy_quote": 8854.73802}, {"ts": 1767959520000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 43943.74, "quote_volume": 17006.22738, "trades": 51, "taker_buy_volume": 15141.13, "taker_buy_quote": 5859.61731}, {"ts": 1767959580000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 1455.48, "quote_volume": 563.06574, "trades": 6, "taker_buy_volume": 1250.46, "taker_buy_quote": 483.92802}, {"ts": 1767959640000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959700000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 18510.36, "quote_volume": 7144.99896, "trades": 35, "taker_buy_volume": 4801.72, "taker_buy_quote": 1853.46392}, {"ts": 1767959760000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 22.62, "quote_volume": 8.73132, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767959820000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 856.85, "quote_volume": 330.6941, "trades": 5, "taker_buy_volume": 806.85, "taker_buy_quote": 311.4441}, {"ts": 1767959880000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 373.76, "quote_volume": 144.15666, "trades": 4, "taker_buy_volume": 259.06, "taker_buy_quote": 99.99716}, {"ts": 1767959940000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 34397.03, "quote_volume": 13277.25358, "trades": 45, "taker_buy_volume": 29301.19, "taker_buy_quote": 11310.25934}, {"ts": 1767960000000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 56196.49, "quote_volume": 21692.11971, "trades": 71, "taker_buy_volume": 8595.77, "taker_buy_quote": 3318.24179}, {"ts": 1767960060000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960120000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960180000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 38589.36, "quote_volume": 14895.49296, "trades": 26, "taker_buy_volume": 24569.74, "taker_buy_quote": 9483.91964}, {"ts": 1767960240000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 3.32, "quote_volume": 1.28152, "trades": 1, "taker_buy_volume": 3.32, "taker_buy_quote": 1.28152}, {"ts": 1767960300000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 447.25, "quote_volume": 172.47465, "trades": 4, "taker_buy_volume": 283.4, "taker_buy_quote": 109.3924}, {"ts": 1767960360000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960420000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 10.85, "quote_volume": 4.1881, "trades": 1, "taker_buy_volume": 10.85, "taker_buy_quote": 4.1881}, {"ts": 1767960480000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 36.84, "quote_volume": 14.1834, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767960540000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 16998.1, "quote_volume": 6544.2878, "trades": 31, "taker_buy_volume": 683.42, "taker_buy_quote": 263.136}, {"ts": 1767960600000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 68225.82, "quote_volume": 26198.67825, "trades": 80, "taker_buy_volume": 38803.85, "taker_buy_quote": 14900.6784}, {"ts": 1767960660000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 2118.58, "quote_volume": 811.78358, "trades": 6, "taker_buy_volume": 367.44, "taker_buy_quote": 141.09696}, {"ts": 1767960720000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 21103.75, "quote_volume": 8083.117, "trades": 21, "taker_buy_volume": 380.75, "taker_buy_quote": 146.208}, {"ts": 1767960780000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 203.21, "quote_volume": 78.03264, "trades": 3, "taker_buy_volume": 203.21, "taker_buy_quote": 78.03264}, {"ts": 1767960840000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 129.18, "quote_volume": 49.50198, "trades": 2, "taker_buy_volume": 26.04, "taker_buy_quote": 9.99936}, {"ts": 1767960900000, "open": 0.384, "high": 0.384, "low": 0.382, "close": 0.382, "volume": 65016.37, "quote_volume": 24890.15729, "trades": 68, "taker_buy_volume": 19355.35, "taker_buy_quote": 7413.3713}, {"ts": 1767960960000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 2873.22, "quote_volume": 1097.73489, "trades": 2, "taker_buy_volume": 164.85, "taker_buy_quote": 63.13755}, {"ts": 1767961020000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 53680.61, "quote_volume": 20559.38011, "trades": 46, "taker_buy_volume": 36043.72, "taker_buy_quote": 13804.74476}, {"ts": 1767961080000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 283.14, "quote_volume": 108.64262, "trades": 17, "taker_buy_volume": 200.0, "taker_buy_quote": 76.8}, {"ts": 1767961140000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 30.0, "quote_volume": 11.52, "trades": 1, "taker_buy_volume": 30.0, "taker_buy_quote": 11.52}, {"ts": 1767961200000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961260000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 243.28, "quote_volume": 93.17624, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961320000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 768.04, "quote_volume": 294.92736, "trades": 2, "taker_buy_volume": 768.04, "taker_buy_quote": 294.92736}, {"ts": 1767961380000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 2025.36, "quote_volume": 775.71288, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961440000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 520.47, "quote_volume": 199.34521, "trades": 3, "taker_buy_volume": 5.2, "taker_buy_quote": 1.9968}, {"ts": 1767961500000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961560000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 1836.61, "quote_volume": 705.2274, "trades": 8, "taker_buy_volume": 1805.77, "taker_buy_quote": 693.41568}, {"ts": 1767961620000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 274.77, "quote_volume": 105.51168, "trades": 1, "taker_buy_volume": 274.77, "taker_buy_quote": 105.51168}, {"ts": 1767961680000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 167.17, "quote_volume": 64.02611, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961740000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767961800000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 142.53, "quote_volume": 54.66621, "trades": 3, "taker_buy_volume": 77.22, "taker_buy_quote": 29.65248}, {"ts": 1767961860000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 2575.02, "quote_volume": 988.80768, "trades": 1, "taker_buy_volume": 2575.02, "taker_buy_quote": 988.80768}, {"ts": 1767961920000, "open": 0.384, "high": 0.384, "low": 0.382, "close": 0.382, "volume": 19526.71, "quote_volume": 7476.51025, "trades": 41, "taker_buy_volume": 898.12, "taker_buy_quote": 344.37808}, {"ts": 1767961980000, "open": 0.383, "high": 0.385, "low": 0.383, "close": 0.385, "volume": 46432.77, "quote_volume": 17815.6879, "trades": 69, "taker_buy_volume": 43083.87, "taker_buy_quote": 16533.0592}, {"ts": 1767962040000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 58491.55, "quote_volume": 22460.7552, "trades": 101, "taker_buy_volume": 10143.68, "taker_buy_quote": 3895.17312}, {"ts": 1767962100000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 23.67, "quote_volume": 9.08928, "trades": 1, "taker_buy_volume": 23.67, "taker_buy_quote": 9.08928}, {"ts": 1767962160000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 7685.51, "quote_volume": 2943.55033, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962220000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 23096.41, "quote_volume": 8847.49309, "trades": 42, "taker_buy_volume": 14677.43, "taker_buy_quote": 5623.02375}, {"ts": 1767962280000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 3367.44, "quote_volume": 1289.72952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962340000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 16325.97, "quote_volume": 6252.84651, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962400000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 27039.62, "quote_volume": 10356.30498, "trades": 24, "taker_buy_volume": 24211.93, "taker_buy_quote": 9273.29971}, {"ts": 1767962460000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 1965.07, "quote_volume": 752.62181, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962520000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 8142.06, "quote_volume": 3126.23626, "trades": 5, "taker_buy_volume": 7827.28, "taker_buy_quote": 3005.67552}, {"ts": 1767962580000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 47490.48, "quote_volume": 18188.85384, "trades": 37, "taker_buy_volume": 11167.72, "taker_buy_quote": 4277.23676}, {"ts": 1767962640000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 22851.72, "quote_volume": 8752.20876, "trades": 13, "taker_buy_volume": 4175.54, "taker_buy_quote": 1599.23182}, {"ts": 1767962700000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 14102.34, "quote_volume": 5402.76436, "trades": 38, "taker_buy_volume": 14102.34, "taker_buy_quote": 5402.76436}, {"ts": 1767962760000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 29685.12, "quote_volume": 11369.40096, "trades": 50, "taker_buy_volume": 4032.56, "taker_buy_quote": 1544.47048}, {"ts": 1767962820000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 180.46, "quote_volume": 69.2095, "trades": 4, "taker_buy_volume": 93.32, "taker_buy_quote": 35.83488}, {"ts": 1767962880000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 132.35, "quote_volume": 50.69005, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767962940000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 1512.59, "quote_volume": 579.32197, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963000000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 145.16, "quote_volume": 55.74144, "trades": 1, "taker_buy_volume": 145.16, "taker_buy_quote": 55.74144}, {"ts": 1767963060000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 1440.82, "quote_volume": 553.27488, "trades": 1, "taker_buy_volume": 1440.82, "taker_buy_quote": 553.27488}, {"ts": 1767963120000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 31242.33, "quote_volume": 11997.05472, "trades": 47, "taker_buy_volume": 27651.57, "taker_buy_quote": 10618.20288}, {"ts": 1767963180000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 14985.42, "quote_volume": 5754.40128, "trades": 38, "taker_buy_volume": 2200.03, "taker_buy_quote": 844.81152}, {"ts": 1767963240000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 383.83, "quote_volume": 147.00689, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963300000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 38.4, "quote_volume": 14.7456, "trades": 1, "taker_buy_volume": 38.4, "taker_buy_quote": 14.7456}, {"ts": 1767963360000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 5268.02, "quote_volume": 2022.91968, "trades": 5, "taker_buy_volume": 5268.02, "taker_buy_quote": 2022.91968}, {"ts": 1767963420000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963480000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 162.05, "quote_volume": 62.06515, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767963540000, "open": 0.384, "high": 0.384, "low": 0.382, "close": 0.383, "volume": 55689.1, "quote_volume": 21329.02377, "trades": 46, "taker_buy_volume": 2851.3, "taker_buy_quote": 1092.16228}, {"ts": 1767963600000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 87.95, "quote_volume": 33.7728, "trades": 1, "taker_buy_volume": 87.95, "taker_buy_quote": 33.7728}, {"ts": 1767963660000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 554.32, "quote_volume": 212.76565, "trades": 6, "taker_buy_volume": 461.09, "taker_buy_quote": 177.05856}, {"ts": 1767963720000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 20145.99, "quote_volume": 7737.83453, "trades": 33, "taker_buy_volume": 19924.59, "taker_buy_quote": 7652.81693}, {"ts": 1767963780000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 4077.13, "quote_volume": 1569.66097, "trades": 10, "taker_buy_volume": 4043.05, "taker_buy_quote": 1556.57425}, {"ts": 1767963840000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 256.41, "quote_volume": 98.71785, "trades": 3, "taker_buy_volume": 256.41, "taker_buy_quote": 98.71785}, {"ts": 1767963900000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 7837.0, "quote_volume": 3017.245, "trades": 8, "taker_buy_volume": 7837.0, "taker_buy_quote": 3017.245}, {"ts": 1767963960000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 3035.03, "quote_volume": 1168.20707, "trades": 7, "taker_buy_volume": 2755.55, "taker_buy_quote": 1060.88675}, {"ts": 1767964020000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 2166.05, "quote_volume": 831.92665, "trades": 12, "taker_buy_volume": 163.45, "taker_buy_quote": 62.92825}, {"ts": 1767964080000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 5979.93, "quote_volume": 2301.76567, "trades": 7, "taker_buy_volume": 5472.55, "taker_buy_quote": 2106.93175}, {"ts": 1767964140000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 127.41, "quote_volume": 49.05285, "trades": 1, "taker_buy_volume": 127.41, "taker_buy_quote": 49.05285}, {"ts": 1767964200000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 3569.58, "quote_volume": 1374.41783, "trades": 24, "taker_buy_volume": 3535.59, "taker_buy_quote": 1361.33168}, {"ts": 1767964260000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 23141.02, "quote_volume": 8932.69443, "trades": 64, "taker_buy_volume": 21801.52, "taker_buy_quote": 8415.64743}, {"ts": 1767964320000, "open": 0.386, "high": 0.388, "low": 0.386, "close": 0.388, "volume": 133706.65, "quote_volume": 51766.63393, "trades": 258, "taker_buy_volume": 77330.49, "taker_buy_quote": 29916.30911}, {"ts": 1767964380000, "open": 0.388, "high": 0.388, "low": 0.386, "close": 0.387, "volume": 47594.41, "quote_volume": 18418.96327, "trades": 93, "taker_buy_volume": 33375.36, "taker_buy_quote": 12916.29452}, {"ts": 1767964440000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 12718.26, "quote_volume": 4921.96662, "trades": 81, "taker_buy_volume": 1686.51, "taker_buy_quote": 652.67937}, {"ts": 1767964500000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 6282.74, "quote_volume": 2431.53278, "trades": 20, "taker_buy_volume": 6008.06, "taker_buy_quote": 2325.23162}, {"ts": 1767964560000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 2615.02, "quote_volume": 1014.62024, "trades": 23, "taker_buy_volume": 2607.5, "taker_buy_quote": 1011.71}, {"ts": 1767964620000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 58.75, "quote_volume": 22.795, "trades": 1, "taker_buy_volume": 58.75, "taker_buy_quote": 22.795}, {"ts": 1767964680000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 3305.47, "quote_volume": 1281.99656, "trades": 12, "taker_buy_volume": 2779.67, "taker_buy_quote": 1078.51196}, {"ts": 1767964740000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 3997.63, "quote_volume": 1547.33987, "trades": 11, "taker_buy_volume": 257.06, "taker_buy_quote": 99.73928}, {"ts": 1767964800000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 3344.26, "quote_volume": 1294.22862, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767964860000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 42319.45, "quote_volume": 16364.56074, "trades": 69, "taker_buy_volume": 2059.51, "taker_buy_quote": 797.03037}, {"ts": 1767964920000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 34697.36, "quote_volume": 13428.65691, "trades": 104, "taker_buy_volume": 32858.72, "taker_buy_quote": 12717.10323}, {"ts": 1767964980000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 39615.37, "quote_volume": 15331.20302, "trades": 31, "taker_buy_volume": 1789.72, "taker_buy_quote": 692.67647}, {"ts": 1767965040000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 264.89, "quote_volume": 102.25161, "trades": 3, "taker_buy_volume": 4.07, "taker_buy_quote": 1.57509}, {"ts": 1767965100000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 51470.99, "quote_volume": 19919.26124, "trades": 51, "taker_buy_volume": 24999.53, "taker_buy_quote": 9674.81811}, {"ts": 1767965160000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 3.93, "quote_volume": 1.51698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767965220000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 16911.37, "quote_volume": 6544.70019, "trades": 49, "taker_buy_volume": 2815.57, "taker_buy_quote": 1089.62559}, {"ts": 1767965280000, "open": 0.387, "high": 0.388, "low": 0.386, "close": 0.387, "volume": 24493.33, "quote_volume": 9479.74442, "trades": 57, "taker_buy_volume": 13126.54, "taker_buy_quote": 5080.94913}, {"ts": 1767965340000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 22437.88, "quote_volume": 8683.84655, "trades": 43, "taker_buy_volume": 5680.19, "taker_buy_quote": 2198.62052}, {"ts": 1767965400000, "open": 0.387, "high": 0.391, "low": 0.386, "close": 0.387, "volume": 489661.21, "quote_volume": 190417.28145, "trades": 891, "taker_buy_volume": 349292.74, "taker_buy_quote": 135834.1871}, {"ts": 1767965460000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 170592.0, "quote_volume": 65715.71404, "trades": 294, "taker_buy_volume": 87958.06, "taker_buy_quote": 33887.07043}, {"ts": 1767965520000, "open": 0.385, "high": 0.386, "low": 0.384, "close": 0.385, "volume": 41859.32, "quote_volume": 16117.90968, "trades": 81, "taker_buy_volume": 23671.13, "taker_buy_quote": 9116.3411}, {"ts": 1767965580000, "open": 0.385, "high": 0.386, "low": 0.383, "close": 0.384, "volume": 257208.41, "quote_volume": 98740.79071, "trades": 268, "taker_buy_volume": 73760.66, "taker_buy_quote": 28324.6489}, {"ts": 1767965640000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 40554.96, "quote_volume": 15613.87315, "trades": 96, "taker_buy_volume": 33114.97, "taker_buy_quote": 12749.477}, {"ts": 1767965700000, "open": 0.386, "high": 0.387, "low": 0.385, "close": 0.386, "volume": 45595.26, "quote_volume": 17586.22263, "trades": 93, "taker_buy_volume": 10935.27, "taker_buy_quote": 4223.74149}, {"ts": 1767965760000, "open": 0.386, "high": 0.387, "low": 0.385, "close": 0.387, "volume": 21086.37, "quote_volume": 8139.5687, "trades": 72, "taker_buy_volume": 19929.02, "taker_buy_quote": 7692.86011}, {"ts": 1767965820000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 26842.04, "quote_volume": 10360.70789, "trades": 18, "taker_buy_volume": 2921.91, "taker_buy_quote": 1127.85726}, {"ts": 1767965880000, "open": 0.385, "high": 0.386, "low": 0.384, "close": 0.384, "volume": 92134.75, "quote_volume": 35500.06286, "trades": 125, "taker_buy_volume": 48456.38, "taker_buy_quote": 18684.26148}, {"ts": 1767965940000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 72661.24, "quote_volume": 27902.41616, "trades": 34, "taker_buy_volume": 500.0, "taker_buy_quote": 192.5}, {"ts": 1767966000000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 25370.76, "quote_volume": 9767.7426, "trades": 31, "taker_buy_volume": 25331.8, "taker_buy_quote": 9752.743}, {"ts": 1767966060000, "open": 0.386, "high": 0.386, "low": 0.384, "close": 0.385, "volume": 201125.24, "quote_volume": 77585.26304, "trades": 166, "taker_buy_volume": 152489.22, "taker_buy_quote": 58860.55496}, {"ts": 1767966120000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 81318.78, "quote_volume": 31307.61281, "trades": 106, "taker_buy_volume": 23816.52, "taker_buy_quote": 9169.3602}, {"ts": 1767966180000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 892.07, "quote_volume": 343.3341, "trades": 3, "taker_buy_volume": 779.22, "taker_buy_quote": 299.9997}, {"ts": 1767966240000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 493.37, "quote_volume": 189.94745, "trades": 5, "taker_buy_volume": 493.37, "taker_buy_quote": 189.94745}, {"ts": 1767966300000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 190.13, "quote_volume": 73.00992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966360000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966420000, "open": 0.384, "high": 0.384, "low": 0.382, "close": 0.383, "volume": 37542.2, "quote_volume": 14375.32925, "trades": 94, "taker_buy_volume": 3039.32, "taker_buy_quote": 1164.13705}, {"ts": 1767966480000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 41427.38, "quote_volume": 15866.68654, "trades": 82, "taker_buy_volume": 17867.37, "taker_buy_quote": 6843.20271}, {"ts": 1767966540000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 47.62, "quote_volume": 18.23846, "trades": 7, "taker_buy_volume": 21.48, "taker_buy_quote": 8.22684}, {"ts": 1767966600000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 44587.68, "quote_volume": 17121.72886, "trades": 93, "taker_buy_volume": 22351.98, "taker_buy_quote": 8583.22006}, {"ts": 1767966660000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 420.08, "quote_volume": 161.31072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767966720000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 29016.34, "quote_volume": 11171.2909, "trades": 47, "taker_buy_volume": 29016.34, "taker_buy_quote": 11171.2909}, {"ts": 1767966780000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 1648.76, "quote_volume": 636.41357, "trades": 3, "taker_buy_volume": 1640.97, "taker_buy_quote": 633.41442}, {"ts": 1767966840000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 61018.94, "quote_volume": 23584.36949, "trades": 76, "taker_buy_volume": 39146.2, "taker_buy_quote": 15141.49185}, {"ts": 1767966900000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 1394.16, "quote_volume": 538.14576, "trades": 3, "taker_buy_volume": 1394.16, "taker_buy_quote": 538.14576}, {"ts": 1767966960000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 629.54, "quote_volume": 243.00244, "trades": 1, "taker_buy_volume": 629.54, "taker_buy_quote": 243.00244}, {"ts": 1767967020000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 475.45, "quote_volume": 183.26396, "trades": 2, "taker_buy_volume": 215.71, "taker_buy_quote": 83.26406}, {"ts": 1767967080000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 6989.76, "quote_volume": 2691.0576, "trades": 51, "taker_buy_volume": 17.64, "taker_buy_quote": 6.7914}, {"ts": 1767967140000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 24906.51, "quote_volume": 9589.00635, "trades": 74, "taker_buy_volume": 18013.78, "taker_buy_quote": 6935.3053}, {"ts": 1767967200000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 16484.87, "quote_volume": 6346.5155, "trades": 35, "taker_buy_volume": 13660.15, "taker_buy_quote": 5259.15775}, {"ts": 1767967260000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 30352.52, "quote_volume": 11655.80501, "trades": 70, "taker_buy_volume": 7069.38, "taker_buy_quote": 2715.07925}, {"ts": 1767967320000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 1437.62, "quote_volume": 553.4837, "trades": 3, "taker_buy_volume": 1437.62, "taker_buy_quote": 553.4837}, {"ts": 1767967380000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 145.63, "quote_volume": 55.92192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967440000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 142.86, "quote_volume": 54.85824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967500000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 2983.46, "quote_volume": 1146.70732, "trades": 12, "taker_buy_volume": 1058.68, "taker_buy_quote": 407.5918}, {"ts": 1767967560000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 3352.45, "quote_volume": 1287.3408, "trades": 15, "taker_buy_volume": 902.25, "taker_buy_quote": 346.464}, {"ts": 1767967620000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 30953.67, "quote_volume": 11886.20928, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767967680000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 25488.43, "quote_volume": 9763.61342, "trades": 83, "taker_buy_volume": 3548.88, "taker_buy_quote": 1360.76577}, {"ts": 1767967740000, "open": 0.384, "high": 0.384, "low": 0.382, "close": 0.382, "volume": 24355.5, "quote_volume": 9323.50202, "trades": 86, "taker_buy_volume": 4284.55, "taker_buy_quote": 1636.81488}, {"ts": 1767967800000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 563.37, "quote_volume": 215.33823, "trades": 3, "taker_buy_volume": 130.89, "taker_buy_quote": 50.13087}, {"ts": 1767967860000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 7895.68, "quote_volume": 3022.88453, "trades": 2, "taker_buy_volume": 6734.77, "taker_buy_quote": 2579.41691}, {"ts": 1767967920000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 90935.97, "quote_volume": 34737.54054, "trades": 117, "taker_buy_volume": 11669.47, "taker_buy_quote": 4457.73754}, {"ts": 1767967980000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 28333.55, "quote_volume": 10851.74965, "trades": 68, "taker_buy_volume": 27953.32, "taker_buy_quote": 10706.12156}, {"ts": 1767968040000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 30208.85, "quote_volume": 11569.62117, "trades": 78, "taker_buy_volume": 4264.4, "taker_buy_quote": 1633.2652}, {"ts": 1767968100000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 28394.25, "quote_volume": 10874.99775, "trades": 105, "taker_buy_volume": 13930.81, "taker_buy_quote": 5335.50023}, {"ts": 1767968160000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 2836.96, "quote_volume": 1089.0801, "trades": 5, "taker_buy_volume": 2524.42, "taker_buy_quote": 969.37728}, {"ts": 1767968220000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 26309.61, "quote_volume": 10076.58063, "trades": 24, "taker_buy_volume": 20725.81, "taker_buy_quote": 7937.98523}, {"ts": 1767968280000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 13025.52, "quote_volume": 4988.78235, "trades": 9, "taker_buy_volume": 8.19, "taker_buy_quote": 3.14496}, {"ts": 1767968340000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 5208.33, "quote_volume": 1999.99872, "trades": 1, "taker_buy_volume": 5208.33, "taker_buy_quote": 1999.99872}, {"ts": 1767968400000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 2869.92, "quote_volume": 1099.30956, "trades": 33, "taker_buy_volume": 160.68, "taker_buy_quote": 61.67064}, {"ts": 1767968460000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 11139.18, "quote_volume": 4277.2034, "trades": 40, "taker_buy_volume": 9831.36, "taker_buy_quote": 3775.24224}, {"ts": 1767968520000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 22835.61, "quote_volume": 8746.03863, "trades": 25, "taker_buy_volume": 800.13, "taker_buy_quote": 306.44979}, {"ts": 1767968580000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 100.0, "quote_volume": 38.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968640000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 84.8, "quote_volume": 32.45887, "trades": 3, "taker_buy_volume": 65.27, "taker_buy_quote": 24.99841}, {"ts": 1767968700000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 52.35, "quote_volume": 19.9977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767968760000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 280.95, "quote_volume": 107.5351, "trades": 3, "taker_buy_volume": 212.2, "taker_buy_quote": 81.2726}, {"ts": 1767968820000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 19492.14, "quote_volume": 7461.26721, "trades": 18, "taker_buy_volume": 15269.73, "taker_buy_quote": 5848.30659}, {"ts": 1767968880000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 67094.73, "quote_volume": 25696.59585, "trades": 110, "taker_buy_volume": 40766.79, "taker_buy_quote": 15613.68057}, {"ts": 1767968940000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 16457.98, "quote_volume": 6303.40634, "trades": 57, "taker_buy_volume": 4224.18, "taker_buy_quote": 1617.86094}, {"ts": 1767969000000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 348897.37, "quote_volume": 133965.15368, "trades": 192, "taker_buy_volume": 111313.5, "taker_buy_quote": 42744.384}, {"ts": 1767969060000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 44815.62, "quote_volume": 17164.44901, "trades": 131, "taker_buy_volume": 26299.24, "taker_buy_quote": 10072.67547}, {"ts": 1767969120000, "open": 0.382, "high": 0.382, "low": 0.38, "close": 0.381, "volume": 112476.5, "quote_volume": 42936.75135, "trades": 286, "taker_buy_volume": 43939.44, "taker_buy_quote": 16768.09792}, {"ts": 1767969180000, "open": 0.382, "high": 0.382, "low": 0.38, "close": 0.38, "volume": 45214.92, "quote_volume": 17226.76623, "trades": 123, "taker_buy_volume": 31448.2, "taker_buy_quote": 11982.01757}, {"ts": 1767969240000, "open": 0.381, "high": 0.381, "low": 0.379, "close": 0.38, "volume": 157006.47, "quote_volume": 59548.87452, "trades": 294, "taker_buy_volume": 77871.44, "taker_buy_quote": 29542.04753}, {"ts": 1767969300000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 34332.82, "quote_volume": 13012.73878, "trades": 181, "taker_buy_volume": 15889.65, "taker_buy_quote": 6022.77735}, {"ts": 1767969360000, "open": 0.38, "high": 0.381, "low": 0.379, "close": 0.38, "volume": 30103.98, "quote_volume": 11446.2015, "trades": 205, "taker_buy_volume": 14545.29, "taker_buy_quote": 5534.9952}, {"ts": 1767969420000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 5842.95, "quote_volume": 2224.69575, "trades": 134, "taker_buy_volume": 2615.87, "taker_buy_quote": 996.03465}, {"ts": 1767969480000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 91480.0, "quote_volume": 34907.83294, "trades": 242, "taker_buy_volume": 29850.75, "taker_buy_quote": 11402.9865}, {"ts": 1767969540000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 7899.68, "quote_volume": 3009.89548, "trades": 48, "taker_buy_volume": 2878.54, "taker_buy_quote": 1096.84114}, {"ts": 1767969600000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 226.73, "quote_volume": 86.38413, "trades": 34, "taker_buy_volume": 48.38, "taker_buy_quote": 18.43278}, {"ts": 1767969660000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 13527.0, "quote_volume": 5152.88098, "trades": 79, "taker_buy_volume": 7532.36, "taker_buy_quote": 2869.82916}, {"ts": 1767969720000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 22009.75, "quote_volume": 8384.74475, "trades": 60, "taker_buy_volume": 1484.28, "taker_buy_quote": 565.51068}, {"ts": 1767969780000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 17261.14, "quote_volume": 6559.2332, "trades": 56, "taker_buy_volume": 1175.58, "taker_buy_quote": 446.7204}, {"ts": 1767969840000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 356530.2, "quote_volume": 135133.66306, "trades": 215, "taker_buy_volume": 272136.42, "taker_buy_quote": 103143.78176}, {"ts": 1767969900000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 21479.07, "quote_volume": 8140.62604, "trades": 80, "taker_buy_volume": 3778.74, "taker_buy_quote": 1432.20097}, {"ts": 1767969960000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 21603.93, "quote_volume": 8188.05616, "trades": 86, "taker_buy_volume": 11306.92, "taker_buy_quote": 4285.48937}, {"ts": 1767970020000, "open": 0.379, "high": 0.38, "low": 0.378, "close": 0.38, "volume": 33666.1, "quote_volume": 12759.25288, "trades": 50, "taker_buy_volume": 12748.91, "taker_buy_quote": 4831.91583}, {"ts": 1767970080000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 58781.91, "quote_volume": 22263.04177, "trades": 145, "taker_buy_volume": 30326.49, "taker_buy_quote": 11482.59043}, {"ts": 1767970140000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 113197.22, "quote_volume": 42788.62028, "trades": 168, "taker_buy_volume": 52290.61, "taker_buy_quote": 19765.9217}, {"ts": 1767970200000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 2155.76, "quote_volume": 814.87728, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767970260000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 68676.6, "quote_volume": 26020.11581, "trades": 152, "taker_buy_volume": 40566.65, "taker_buy_quote": 15374.76035}, {"ts": 1767970320000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 25104.6, "quote_volume": 9493.57794, "trades": 76, "taker_buy_volume": 4298.14, "taker_buy_quote": 1626.20612}, {"ts": 1767970380000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 37623.92, "quote_volume": 14258.75461, "trades": 55, "taker_buy_volume": 36723.66, "taker_buy_quote": 13918.26714}, {"ts": 1767970440000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 8708.66, "quote_volume": 3309.2908, "trades": 20, "taker_buy_volume": 8708.66, "taker_buy_quote": 3309.2908}, {"ts": 1767970500000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 455.47, "quote_volume": 173.0786, "trades": 3, "taker_buy_volume": 455.47, "taker_buy_quote": 173.0786}, {"ts": 1767970560000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 70441.43, "quote_volume": 26762.96846, "trades": 145, "taker_buy_volume": 55693.66, "taker_buy_quote": 21162.50101}, {"ts": 1767970620000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767970680000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 4387.91, "quote_volume": 1667.4058, "trades": 21, "taker_buy_volume": 4279.81, "taker_buy_quote": 1626.3278}, {"ts": 1767970740000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767970800000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 14750.95, "quote_volume": 5618.56103, "trades": 78, "taker_buy_volume": 14442.56, "taker_buy_quote": 5501.30303}, {"ts": 1767970860000, "open": 0.38, "high": 0.38, "low": 0.378, "close": 0.378, "volume": 46224.71, "quote_volume": 17520.52241, "trades": 53, "taker_buy_volume": 2693.5, "taker_buy_quote": 1023.50483}, {"ts": 1767970920000, "open": 0.379, "high": 0.381, "low": 0.379, "close": 0.381, "volume": 14040.27, "quote_volume": 5325.00967, "trades": 70, "taker_buy_volume": 13081.85, "taker_buy_quote": 4960.84976}, {"ts": 1767970980000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 31101.91, "quote_volume": 11845.88844, "trades": 115, "taker_buy_volume": 20054.08, "taker_buy_quote": 7640.60448}, {"ts": 1767971040000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 26867.89, "quote_volume": 10209.7982, "trades": 40, "taker_buy_volume": 18374.81, "taker_buy_quote": 6982.4278}, {"ts": 1767971100000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 10447.12, "quote_volume": 3959.78408, "trades": 38, "taker_buy_volume": 1145.08, "taker_buy_quote": 434.31092}, {"ts": 1767971160000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 17911.43, "quote_volume": 6788.03597, "trades": 23, "taker_buy_volume": 14999.0, "taker_buy_quote": 5684.621}, {"ts": 1767971220000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 60662.23, "quote_volume": 22944.99549, "trades": 128, "taker_buy_volume": 14900.05, "taker_buy_quote": 5640.2942}, {"ts": 1767971280000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 35298.35, "quote_volume": 13380.92233, "trades": 94, "taker_buy_volume": 31652.93, "taker_buy_quote": 11999.22853}, {"ts": 1767971340000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 13353.63, "quote_volume": 5074.3794, "trades": 64, "taker_buy_volume": 10005.07, "taker_buy_quote": 3801.9266}, {"ts": 1767971400000, "open": 0.38, "high": 0.382, "low": 0.38, "close": 0.381, "volume": 22566.5, "quote_volume": 8596.63542, "trades": 84, "taker_buy_volume": 3462.3, "taker_buy_quote": 1318.19674}, {"ts": 1767971460000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 43875.53, "quote_volume": 16672.73064, "trades": 109, "taker_buy_volume": 32337.99, "taker_buy_quote": 12288.4362}, {"ts": 1767971520000, "open": 0.379, "high": 0.381, "low": 0.379, "close": 0.381, "volume": 9441.6, "quote_volume": 3589.76415, "trades": 61, "taker_buy_volume": 8203.4, "taker_buy_quote": 3118.12101}, {"ts": 1767971580000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 11548.04, "quote_volume": 4399.80324, "trades": 67, "taker_buy_volume": 9474.29, "taker_buy_quote": 3609.70449}, {"ts": 1767971640000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 30279.79, "quote_volume": 11536.59999, "trades": 92, "taker_buy_volume": 6658.34, "taker_buy_quote": 2536.82754}, {"ts": 1767971700000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 24708.82, "quote_volume": 9414.06042, "trades": 72, "taker_buy_volume": 21394.58, "taker_buy_quote": 8151.33498}, {"ts": 1767971760000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 60578.21, "quote_volume": 23080.29801, "trades": 103, "taker_buy_volume": 31523.1, "taker_buy_quote": 12010.3011}, {"ts": 1767971820000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 72100.43, "quote_volume": 27413.70703, "trades": 138, "taker_buy_volume": 21586.58, "taker_buy_quote": 8218.4104}, {"ts": 1767971880000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 10870.84, "quote_volume": 4130.66565, "trades": 126, "taker_buy_volume": 5184.28, "taker_buy_quote": 1970.0264}, {"ts": 1767971940000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 38111.57, "quote_volume": 14482.65731, "trades": 149, "taker_buy_volume": 16910.9, "taker_buy_quote": 6426.40271}, {"ts": 1767972000000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 92245.01, "quote_volume": 35053.1038, "trades": 167, "taker_buy_volume": 49974.0, "taker_buy_quote": 18990.12}, {"ts": 1767972060000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 25959.42, "quote_volume": 9890.53902, "trades": 72, "taker_buy_volume": 24076.12, "taker_buy_quote": 9173.00172}, {"ts": 1767972120000, "open": 0.382, "high": 0.384, "low": 0.382, "close": 0.383, "volume": 74466.77, "quote_volume": 28517.15521, "trades": 257, "taker_buy_volume": 63867.06, "taker_buy_quote": 24458.68454}, {"ts": 1767972180000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 36689.17, "quote_volume": 14053.317, "trades": 111, "taker_buy_volume": 4999.26, "taker_buy_quote": 1916.08147}, {"ts": 1767972240000, "open": 0.383, "high": 0.385, "low": 0.383, "close": 0.385, "volume": 44268.61, "quote_volume": 17017.34842, "trades": 128, "taker_buy_volume": 36812.6, "taker_buy_quote": 14149.21532}, {"ts": 1767972300000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 36011.56, "quote_volume": 13864.58013, "trades": 153, "taker_buy_volume": 7467.1, "taker_buy_quote": 2874.96303}, {"ts": 1767972360000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 2095.36, "quote_volume": 808.80896, "trades": 3, "taker_buy_volume": 2095.36, "taker_buy_quote": 808.80896}, {"ts": 1767972420000, "open": 0.386, "high": 0.388, "low": 0.386, "close": 0.387, "volume": 81834.57, "quote_volume": 31677.52479, "trades": 257, "taker_buy_volume": 59576.09, "taker_buy_quote": 23065.74067}, {"ts": 1767972480000, "open": 0.387, "high": 0.389, "low": 0.386, "close": 0.389, "volume": 123602.25, "quote_volume": 48009.05103, "trades": 355, "taker_buy_volume": 99063.34, "taker_buy_quote": 38484.61995}, {"ts": 1767972540000, "open": 0.389, "high": 0.391, "low": 0.388, "close": 0.388, "volume": 137138.68, "quote_volume": 53376.61449, "trades": 305, "taker_buy_volume": 83110.58, "taker_buy_quote": 32362.29948}, {"ts": 1767972600000, "open": 0.388, "high": 0.389, "low": 0.387, "close": 0.387, "volume": 154744.79, "quote_volume": 60054.90095, "trades": 227, "taker_buy_volume": 71430.72, "taker_buy_quote": 27732.01808}, {"ts": 1767972660000, "open": 0.387, "high": 0.387, "low": 0.385, "close": 0.386, "volume": 37723.25, "quote_volume": 14561.07518, "trades": 154, "taker_buy_volume": 12777.65, "taker_buy_quote": 4932.17748}, {"ts": 1767972720000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 52634.85, "quote_volume": 20415.54198, "trades": 183, "taker_buy_volume": 46155.98, "taker_buy_quote": 17904.85207}, {"ts": 1767972780000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 38134.66, "quote_volume": 14796.18467, "trades": 90, "taker_buy_volume": 5271.29, "taker_buy_quote": 2045.26052}, {"ts": 1767972840000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 47269.57, "quote_volume": 18322.82452, "trades": 118, "taker_buy_volume": 9256.39, "taker_buy_quote": 3590.05093}, {"ts": 1767972900000, "open": 0.388, "high": 0.391, "low": 0.388, "close": 0.391, "volume": 61753.5, "quote_volume": 24079.19964, "trades": 201, "taker_buy_volume": 46130.53, "taker_buy_quote": 17987.04149}, {"ts": 1767972960000, "open": 0.39, "high": 0.391, "low": 0.388, "close": 0.389, "volume": 121462.56, "quote_volume": 47302.31906, "trades": 242, "taker_buy_volume": 45696.35, "taker_buy_quote": 17828.97446}, {"ts": 1767973020000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 47270.31, "quote_volume": 18390.92729, "trades": 238, "taker_buy_volume": 24543.29, "taker_buy_quote": 9548.99926}, {"ts": 1767973080000, "open": 0.39, "high": 0.39, "low": 0.387, "close": 0.387, "volume": 70336.21, "quote_volume": 27298.72823, "trades": 200, "taker_buy_volume": 42545.41, "taker_buy_quote": 16508.26355}, {"ts": 1767973140000, "open": 0.387, "high": 0.387, "low": 0.385, "close": 0.385, "volume": 31036.92, "quote_volume": 11981.39006, "trades": 97, "taker_buy_volume": 2248.52, "taker_buy_quote": 869.08276}, {"ts": 1767973200000, "open": 0.386, "high": 0.388, "low": 0.386, "close": 0.386, "volume": 118460.25, "quote_volume": 45818.45755, "trades": 202, "taker_buy_volume": 30917.52, "taker_buy_quote": 11950.66728}, {"ts": 1767973260000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 77687.58, "quote_volume": 29977.37893, "trades": 97, "taker_buy_volume": 23522.15, "taker_buy_quote": 9079.5499}, {"ts": 1767973320000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 27007.19, "quote_volume": 10397.76815, "trades": 119, "taker_buy_volume": 4077.78, "taker_buy_quote": 1569.9453}, {"ts": 1767973380000, "open": 0.386, "high": 0.386, "low": 0.384, "close": 0.384, "volume": 40832.15, "quote_volume": 15685.1369, "trades": 125, "taker_buy_volume": 3345.23, "taker_buy_quote": 1288.15616}, {"ts": 1767973440000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 14884.41, "quote_volume": 5716.37367, "trades": 34, "taker_buy_volume": 760.23, "taker_buy_quote": 292.68855}, {"ts": 1767973500000, "open": 0.385, "high": 0.386, "low": 0.384, "close": 0.385, "volume": 49371.34, "quote_volume": 19008.75749, "trades": 65, "taker_buy_volume": 12672.8, "taker_buy_quote": 4879.85928}, {"ts": 1767973560000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 24935.14, "quote_volume": 9624.86024, "trades": 133, "taker_buy_volume": 13366.02, "taker_buy_quote": 5159.28372}, {"ts": 1767973620000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 78775.41, "quote_volume": 30453.81905, "trades": 191, "taker_buy_volume": 42551.75, "taker_buy_quote": 16438.75668}, {"ts": 1767973680000, "open": 0.387, "high": 0.388, "low": 0.385, "close": 0.385, "volume": 31937.45, "quote_volume": 12332.43408, "trades": 66, "taker_buy_volume": 2191.76, "taker_buy_quote": 848.26266}, {"ts": 1767973740000, "open": 0.386, "high": 0.386, "low": 0.384, "close": 0.385, "volume": 28654.56, "quote_volume": 11030.37804, "trades": 44, "taker_buy_volume": 1136.4, "taker_buy_quote": 437.66725}, {"ts": 1767973800000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 198.12, "quote_volume": 76.2762, "trades": 14, "taker_buy_volume": 198.12, "taker_buy_quote": 76.2762}, {"ts": 1767973860000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 45199.6, "quote_volume": 17446.6795, "trades": 70, "taker_buy_volume": 35035.61, "taker_buy_quote": 13523.74546}, {"ts": 1767973920000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 60586.23, "quote_volume": 23326.21668, "trades": 140, "taker_buy_volume": 16011.39, "taker_buy_quote": 6164.90328}, {"ts": 1767973980000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 16511.92, "quote_volume": 6356.9851, "trades": 102, "taker_buy_volume": 9435.15, "taker_buy_quote": 3632.53275}, {"ts": 1767974040000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 12794.28, "quote_volume": 4914.98313, "trades": 91, "taker_buy_volume": 223.94, "taker_buy_quote": 86.09881}, {"ts": 1767974100000, "open": 0.384, "high": 0.384, "low": 0.382, "close": 0.383, "volume": 52727.83, "quote_volume": 20189.51363, "trades": 146, "taker_buy_volume": 32524.71, "taker_buy_quote": 12458.29092}, {"ts": 1767974160000, "open": 0.383, "high": 0.384, "low": 0.382, "close": 0.382, "volume": 37102.7, "quote_volume": 14211.45554, "trades": 78, "taker_buy_volume": 5703.31, "taker_buy_quote": 2185.50226}, {"ts": 1767974220000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 19583.74, "quote_volume": 7498.32252, "trades": 97, "taker_buy_volume": 14172.17, "taker_buy_quote": 5427.94111}, {"ts": 1767974280000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 3322.83, "quote_volume": 1278.50326, "trades": 51, "taker_buy_volume": 1752.84, "taker_buy_quote": 674.05711}, {"ts": 1767974340000, "open": 0.384, "high": 0.386, "low": 0.384, "close": 0.386, "volume": 42376.44, "quote_volume": 16314.78358, "trades": 76, "taker_buy_volume": 25945.47, "taker_buy_quote": 9990.51823}, {"ts": 1767974400000, "open": 0.386, "high": 0.387, "low": 0.385, "close": 0.385, "volume": 12324.08, "quote_volume": 4758.83492, "trades": 68, "taker_buy_volume": 10179.08, "taker_buy_quote": 3930.9132}, {"ts": 1767974460000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 32679.4, "quote_volume": 12611.1178, "trades": 59, "taker_buy_volume": 4375.56, "taker_buy_quote": 1688.96616}, {"ts": 1767974520000, "open": 0.386, "high": 0.388, "low": 0.386, "close": 0.387, "volume": 44454.57, "quote_volume": 17211.5471, "trades": 155, "taker_buy_volume": 28115.86, "taker_buy_quote": 10885.62902}, {"ts": 1767974580000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 11770.86, "quote_volume": 4555.32282, "trades": 61, "taker_buy_volume": 9342.01, "taker_buy_quote": 3615.35787}, {"ts": 1767974640000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 50191.14, "quote_volume": 19423.97118, "trades": 110, "taker_buy_volume": 8273.7, "taker_buy_quote": 3201.9219}, {"ts": 1767974700000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 15606.62, "quote_volume": 6047.56099, "trades": 43, "taker_buy_volume": 12519.93, "taker_buy_quote": 4853.01196}, {"ts": 1767974760000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 172346.69, "quote_volume": 67008.67017, "trades": 85, "taker_buy_volume": 172316.78, "taker_buy_quote": 66997.06509}, {"ts": 1767974820000, "open": 0.389, "high": 0.389, "low": 0.387, "close": 0.389, "volume": 74719.33, "quote_volume": 28988.53483, "trades": 147, "taker_buy_volume": 40482.13, "taker_buy_quote": 15708.88413}, {"ts": 1767974880000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 72583.84, "quote_volume": 28229.72696, "trades": 98, "taker_buy_volume": 67197.04, "taker_buy_quote": 26139.64856}, {"ts": 1767974940000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 32962.33, "quote_volume": 12808.94022, "trades": 70, "taker_buy_volume": 7108.04, "taker_buy_quote": 2765.02756}, {"ts": 1767975000000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 32176.98, "quote_volume": 12484.66824, "trades": 51, "taker_buy_volume": 24543.57, "taker_buy_quote": 9522.90516}, {"ts": 1767975060000, "open": 0.388, "high": 0.39, "low": 0.388, "close": 0.39, "volume": 18818.98, "quote_volume": 7328.59646, "trades": 49, "taker_buy_volume": 14625.57, "taker_buy_quote": 5697.39161}, {"ts": 1767975120000, "open": 0.389, "high": 0.39, "low": 0.388, "close": 0.388, "volume": 15678.15, "quote_volume": 6095.85405, "trades": 34, "taker_buy_volume": 3081.08, "taker_buy_quote": 1198.56575}, {"ts": 1767975180000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 84419.16, "quote_volume": 32887.86875, "trades": 194, "taker_buy_volume": 50116.08, "taker_buy_quote": 19539.59778}, {"ts": 1767975240000, "open": 0.39, "high": 0.392, "low": 0.39, "close": 0.391, "volume": 274292.51, "quote_volume": 107401.93375, "trades": 492, "taker_buy_volume": 138676.25, "taker_buy_quote": 54302.54499}, {"ts": 1767975300000, "open": 0.392, "high": 0.393, "low": 0.391, "close": 0.391, "volume": 99582.06, "quote_volume": 39034.78099, "trades": 279, "taker_buy_volume": 57374.06, "taker_buy_quote": 22491.75953}, {"ts": 1767975360000, "open": 0.392, "high": 0.393, "low": 0.391, "close": 0.393, "volume": 210533.99, "quote_volume": 82684.10281, "trades": 204, "taker_buy_volume": 193191.69, "taker_buy_quote": 75886.13671}, {"ts": 1767975420000, "open": 0.392, "high": 0.393, "low": 0.391, "close": 0.391, "volume": 68707.04, "quote_volume": 26905.36828, "trades": 251, "taker_buy_volume": 4612.5, "taker_buy_quote": 1808.10422}, {"ts": 1767975480000, "open": 0.392, "high": 0.395, "low": 0.392, "close": 0.394, "volume": 140988.74, "quote_volume": 55525.1185, "trades": 339, "taker_buy_volume": 108052.54, "taker_buy_quote": 42554.66725}, {"ts": 1767975540000, "open": 0.393, "high": 0.395, "low": 0.393, "close": 0.394, "volume": 71795.02, "quote_volume": 28294.08569, "trades": 201, "taker_buy_volume": 55445.69, "taker_buy_quote": 21856.77939}, {"ts": 1767975600000, "open": 0.393, "high": 0.394, "low": 0.392, "close": 0.393, "volume": 36332.33, "quote_volume": 14278.64236, "trades": 85, "taker_buy_volume": 3970.01, "taker_buy_quote": 1560.27895}, {"ts": 1767975660000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 32872.19, "quote_volume": 12947.81124, "trades": 132, "taker_buy_volume": 19920.9, "taker_buy_quote": 7848.8346}, {"ts": 1767975720000, "open": 0.394, "high": 0.394, "low": 0.392, "close": 0.393, "volume": 81094.79, "quote_volume": 31869.95633, "trades": 127, "taker_buy_volume": 72967.72, "taker_buy_quote": 28677.23666}, {"ts": 1767975780000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 144729.34, "quote_volume": 56877.29054, "trades": 190, "taker_buy_volume": 69101.63, "taker_buy_quote": 27156.94059}, {"ts": 1767975840000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 18110.31, "quote_volume": 7105.60763, "trades": 132, "taker_buy_volume": 3828.28, "taker_buy_quote": 1502.89343}, {"ts": 1767975900000, "open": 0.392, "high": 0.392, "low": 0.39, "close": 0.39, "volume": 25163.98, "quote_volume": 9825.99056, "trades": 138, "taker_buy_volume": 1959.68, "taker_buy_quote": 768.04326}, {"ts": 1767975960000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 43361.51, "quote_volume": 16909.2498, "trades": 109, "taker_buy_volume": 14750.03, "taker_buy_quote": 5752.5117}, {"ts": 1767976020000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 965.27, "quote_volume": 376.20046, "trades": 9, "taker_buy_volume": 710.43, "taker_buy_quote": 277.0677}, {"ts": 1767976080000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 12124.47, "quote_volume": 4720.7164, "trades": 60, "taker_buy_volume": 1595.08, "taker_buy_quote": 622.0812}, {"ts": 1767976140000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 14442.62, "quote_volume": 5628.97117, "trades": 66, "taker_buy_volume": 9185.45, "taker_buy_quote": 3582.3255}, {"ts": 1767976200000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 25457.34, "quote_volume": 9927.03644, "trades": 48, "taker_buy_volume": 22911.02, "taker_buy_quote": 8935.2978}, {"ts": 1767976260000, "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 8192.92, "quote_volume": 3196.23238, "trades": 17, "taker_buy_volume": 5653.68, "taker_buy_quote": 2205.92878}, {"ts": 1767976320000, "open": 0.39, "high": 0.391, "low": 0.389, "close": 0.39, "volume": 4722.83, "quote_volume": 1839.48814, "trades": 44, "taker_buy_volume": 598.47, "taker_buy_quote": 233.7533}, {"ts": 1767976380000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 17627.63, "quote_volume": 6874.7757, "trades": 73, "taker_buy_volume": 8972.16, "taker_buy_quote": 3499.1424}, {"ts": 1767976440000, "open": 0.389, "high": 0.39, "low": 0.388, "close": 0.389, "volume": 31942.28, "quote_volume": 12436.81041, "trades": 160, "taker_buy_volume": 21122.92, "taker_buy_quote": 8228.54628}, {"ts": 1767976500000, "open": 0.389, "high": 0.39, "low": 0.388, "close": 0.389, "volume": 11386.86, "quote_volume": 4429.44352, "trades": 52, "taker_buy_volume": 414.08, "taker_buy_quote": 161.1352}, {"ts": 1767976560000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 7099.53, "quote_volume": 2765.15821, "trades": 38, "taker_buy_volume": 4912.63, "taker_buy_quote": 1913.61538}, {"ts": 1767976620000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 18736.72, "quote_volume": 7300.65762, "trades": 62, "taker_buy_volume": 5537.49, "taker_buy_quote": 2154.22201}, {"ts": 1767976680000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 1142.05, "quote_volume": 444.25745, "trades": 12, "taker_buy_volume": 1048.37, "taker_buy_quote": 407.81593}, {"ts": 1767976740000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 2636.81, "quote_volume": 1027.4708, "trades": 9, "taker_buy_volume": 1751.71, "taker_buy_quote": 683.1669}, {"ts": 1767976800000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 22825.02, "quote_volume": 8901.556, "trades": 61, "taker_buy_volume": 720.94, "taker_buy_quote": 281.1666}, {"ts": 1767976860000, "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 2893.62, "quote_volume": 1130.55783, "trades": 20, "taker_buy_volume": 2054.7, "taker_buy_quote": 803.37903}, {"ts": 1767976920000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 22415.31, "quote_volume": 8741.9709, "trades": 75, "taker_buy_volume": 9769.28, "taker_buy_quote": 3810.0192}, {"ts": 1767976980000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 63.66, "quote_volume": 24.89106, "trades": 1, "taker_buy_volume": 63.66, "taker_buy_quote": 24.89106}, {"ts": 1767977040000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 7468.11, "quote_volume": 2920.03101, "trades": 34, "taker_buy_volume": 3156.29, "taker_buy_quote": 1234.10939}, {"ts": 1767977100000, "open": 0.391, "high": 0.394, "low": 0.391, "close": 0.392, "volume": 105719.12, "quote_volume": 41475.04639, "trades": 275, "taker_buy_volume": 73173.35, "taker_buy_quote": 28697.85374}, {"ts": 1767977160000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 65442.9, "quote_volume": 25719.0597, "trades": 118, "taker_buy_volume": 22529.91, "taker_buy_quote": 8854.25463}, {"ts": 1767977220000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 49715.14, "quote_volume": 19586.80771, "trades": 101, "taker_buy_volume": 44473.49, "taker_buy_quote": 17521.96422}, {"ts": 1767977280000, "open": 0.394, "high": 0.397, "low": 0.394, "close": 0.397, "volume": 237500.93, "quote_volume": 94241.74746, "trades": 429, "taker_buy_volume": 155174.7, "taker_buy_quote": 61582.63465}, {"ts": 1767977340000, "open": 0.396, "high": 0.397, "low": 0.395, "close": 0.396, "volume": 25235.62, "quote_volume": 9995.9824, "trades": 61, "taker_buy_volume": 21395.5, "taker_buy_quote": 8476.45335}, {"ts": 1767977400000, "open": 0.396, "high": 0.398, "low": 0.396, "close": 0.398, "volume": 149783.72, "quote_volume": 59354.06393, "trades": 242, "taker_buy_volume": 73948.56, "taker_buy_quote": 29298.89355}, {"ts": 1767977460000, "open": 0.397, "high": 0.398, "low": 0.396, "close": 0.397, "volume": 186294.59, "quote_volume": 74025.44374, "trades": 232, "taker_buy_volume": 125760.64, "taker_buy_quote": 49993.84189}, {"ts": 1767977520000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 35749.42, "quote_volume": 14205.60129, "trades": 124, "taker_buy_volume": 31634.47, "taker_buy_quote": 12570.1624}, {"ts": 1767977580000, "open": 0.396, "high": 0.398, "low": 0.396, "close": 0.398, "volume": 53741.29, "quote_volume": 21340.08576, "trades": 116, "taker_buy_volume": 44529.97, "taker_buy_quote": 17683.2335}, {"ts": 1767977640000, "open": 0.397, "high": 0.398, "low": 0.396, "close": 0.397, "volume": 5834.36, "quote_volume": 2316.65828, "trades": 46, "taker_buy_volume": 1436.74, "taker_buy_quote": 570.95435}, {"ts": 1767977700000, "open": 0.396, "high": 0.397, "low": 0.395, "close": 0.396, "volume": 42165.36, "quote_volume": 16715.92726, "trades": 110, "taker_buy_volume": 27110.63, "taker_buy_quote": 10755.91509}, {"ts": 1767977760000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 13669.98, "quote_volume": 5413.5646, "trades": 32, "taker_buy_volume": 3342.4, "taker_buy_quote": 1323.84292}, {"ts": 1767977820000, "open": 0.397, "high": 0.398, "low": 0.396, "close": 0.396, "volume": 19043.04, "quote_volume": 7559.79952, "trades": 107, "taker_buy_volume": 9695.46, "taker_buy_quote": 3849.14458}, {"ts": 1767977880000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 57415.54, "quote_volume": 22736.55384, "trades": 126, "taker_buy_volume": 29431.89, "taker_buy_quote": 11655.02844}, {"ts": 1767977940000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 7896.33, "quote_volume": 3126.97186, "trades": 98, "taker_buy_volume": 4517.38, "taker_buy_quote": 1788.90766}, {"ts": 1767978000000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 2115.87, "quote_volume": 838.91708, "trades": 53, "taker_buy_volume": 907.35, "taker_buy_quote": 360.21795}, {"ts": 1767978060000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 43730.7, "quote_volume": 17308.02553, "trades": 115, "taker_buy_volume": 7943.8, "taker_buy_quote": 3145.65375}, {"ts": 1767978120000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 331.7, "quote_volume": 131.0215, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978180000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 32820.32, "quote_volume": 12996.84672, "trades": 86, "taker_buy_volume": 27939.23, "taker_buy_quote": 11063.93508}, {"ts": 1767978240000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 9189.39, "quote_volume": 3638.99844, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767978300000, "open": 0.396, "high": 0.397, "low": 0.395, "close": 0.397, "volume": 46437.24, "quote_volume": 18397.12367, "trades": 99, "taker_buy_volume": 10444.73, "taker_buy_quote": 4142.57485}, {"ts": 1767978360000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 29645.31, "quote_volume": 11768.8263, "trades": 93, "taker_buy_volume": 23696.11, "taker_buy_quote": 9407.35567}, {"ts": 1767978420000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 23597.1, "quote_volume": 9367.47825, "trades": 46, "taker_buy_volume": 10203.15, "taker_buy_quote": 4050.65055}, {"ts": 1767978480000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 16804.4, "quote_volume": 6647.99637, "trades": 37, "taker_buy_volume": 2666.08, "taker_buy_quote": 1055.76768}, {"ts": 1767978540000, "open": 0.395, "high": 0.396, "low": 0.394, "close": 0.394, "volume": 110077.98, "quote_volume": 43459.05863, "trades": 131, "taker_buy_volume": 43867.21, "taker_buy_quote": 17327.58588}, {"ts": 1767978600000, "open": 0.395, "high": 0.396, "low": 0.392, "close": 0.392, "volume": 87738.32, "quote_volume": 34520.32326, "trades": 231, "taker_buy_volume": 27391.46, "taker_buy_quote": 10777.03019}, {"ts": 1767978660000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 60628.9, "quote_volume": 23814.64015, "trades": 180, "taker_buy_volume": 48111.35, "taker_buy_quote": 18907.76055}, {"ts": 1767978720000, "open": 0.392, "high": 0.393, "low": 0.391, "close": 0.391, "volume": 77510.15, "quote_volume": 30376.95958, "trades": 132, "taker_buy_volume": 20997.72, "taker_buy_quote": 8231.80168}, {"ts": 1767978780000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 22546.32, "quote_volume": 8816.09727, "trades": 80, "taker_buy_volume": 17812.4, "taker_buy_quote": 6965.13455}, {"ts": 1767978840000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 1842.05, "quote_volume": 722.0836, "trades": 3, "taker_buy_volume": 1842.05, "taker_buy_quote": 722.0836}, {"ts": 1767978900000, "open": 0.391, "high": 0.392, "low": 0.39, "close": 0.391, "volume": 40461.08, "quote_volume": 15810.34899, "trades": 98, "taker_buy_volume": 12089.96, "taker_buy_quote": 4727.31853}, {"ts": 1767978960000, "open": 0.39, "high": 0.391, "low": 0.389, "close": 0.389, "volume": 22698.29, "quote_volume": 8851.56726, "trades": 124, "taker_buy_volume": 16240.68, "taker_buy_quote": 6333.8544}, {"ts": 1767979020000, "open": 0.389, "high": 0.39, "low": 0.388, "close": 0.389, "volume": 19908.02, "quote_volume": 7744.09386, "trades": 79, "taker_buy_volume": 14611.7, "taker_buy_quote": 5684.9513}, {"ts": 1767979080000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 37399.2, "quote_volume": 14546.32157, "trades": 108, "taker_buy_volume": 23139.69, "taker_buy_quote": 9001.33941}, {"ts": 1767979140000, "open": 0.389, "high": 0.389, "low": 0.387, "close": 0.387, "volume": 67531.78, "quote_volume": 26213.89472, "trades": 172, "taker_buy_volume": 6476.99, "taker_buy_quote": 2519.54911}, {"ts": 1767979200000, "open": 0.387, "high": 0.389, "low": 0.387, "close": 0.388, "volume": 64080.14, "quote_volume": 24866.47224, "trades": 71, "taker_buy_volume": 31632.54, "taker_buy_quote": 12276.85099}, {"ts": 1767979260000, "open": 0.389, "high": 0.39, "low": 0.388, "close": 0.389, "volume": 33778.76, "quote_volume": 13139.24791, "trades": 86, "taker_buy_volume": 11269.38, "taker_buy_quote": 4383.80164}, {"ts": 1767979320000, "open": 0.389, "high": 0.39, "low": 0.388, "close": 0.39, "volume": 24591.49, "quote_volume": 9566.08502, "trades": 76, "taker_buy_volume": 15315.06, "taker_buy_quote": 5957.77616}, {"ts": 1767979380000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 214.45, "quote_volume": 83.44356, "trades": 7, "taker_buy_volume": 22.51, "taker_buy_quote": 8.7789}, {"ts": 1767979440000, "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 4423.95, "quote_volume": 1725.34592, "trades": 45, "taker_buy_volume": 4337.59, "taker_buy_quote": 1691.66552}, {"ts": 1767979500000, "open": 0.39, "high": 0.391, "low": 0.389, "close": 0.389, "volume": 214131.43, "quote_volume": 83360.98527, "trades": 171, "taker_buy_volume": 85418.7, "taker_buy_quote": 33287.02453}, {"ts": 1767979560000, "open": 0.39, "high": 0.391, "low": 0.389, "close": 0.389, "volume": 12699.76, "quote_volume": 4952.88305, "trades": 33, "taker_buy_volume": 2071.64, "taker_buy_quote": 807.9563}, {"ts": 1767979620000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 295.0, "quote_volume": 114.86552, "trades": 4, "taker_buy_volume": 110.52, "taker_buy_quote": 43.1028}, {"ts": 1767979680000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 4327.73, "quote_volume": 1683.48697, "trades": 29, "taker_buy_volume": 32.64, "taker_buy_quote": 12.69696}, {"ts": 1767979740000, "open": 0.389, "high": 0.39, "low": 0.388, "close": 0.388, "volume": 12911.37, "quote_volume": 5020.54614, "trades": 65, "taker_buy_volume": 1564.79, "taker_buy_quote": 608.72459}, {"ts": 1767979800000, "open": 0.389, "high": 0.389, "low": 0.387, "close": 0.387, "volume": 4742.86, "quote_volume": 1838.11662, "trades": 34, "taker_buy_volume": 141.14, "taker_buy_quote": 54.82099}, {"ts": 1767979860000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 34195.8, "quote_volume": 13265.68919, "trades": 84, "taker_buy_volume": 10645.65, "taker_buy_quote": 4130.5122}, {"ts": 1767979920000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 23175.72, "quote_volume": 8992.17936, "trades": 82, "taker_buy_volume": 18949.75, "taker_buy_quote": 7352.503}, {"ts": 1767979980000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 2164.94, "quote_volume": 839.99672, "trades": 2, "taker_buy_volume": 2164.94, "taker_buy_quote": 839.99672}, {"ts": 1767980040000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 6682.47, "quote_volume": 2586.19499, "trades": 37, "taker_buy_volume": 79.1, "taker_buy_quote": 30.6908}, {"ts": 1767980100000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980160000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 172134.62, "quote_volume": 66586.45649, "trades": 176, "taker_buy_volume": 6118.19, "taker_buy_quote": 2367.73953}, {"ts": 1767980220000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 8320.01, "quote_volume": 3227.24046, "trades": 55, "taker_buy_volume": 5493.3, "taker_buy_quote": 2131.4004}, {"ts": 1767980280000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 22402.84, "quote_volume": 8692.30192, "trades": 34, "taker_buy_volume": 22402.84, "taker_buy_quote": 8692.30192}, {"ts": 1767980340000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 12185.08, "quote_volume": 4736.50352, "trades": 16, "taker_buy_volume": 8692.48, "taker_buy_quote": 3381.37472}, {"ts": 1767980400000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 49387.59, "quote_volume": 19162.51392, "trades": 96, "taker_buy_volume": 43747.63, "taker_buy_quote": 16974.20944}, {"ts": 1767980460000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 45289.77, "quote_volume": 17572.17005, "trades": 76, "taker_buy_volume": 2271.31, "taker_buy_quote": 881.26828}, {"ts": 1767980520000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 14282.34, "quote_volume": 5537.55312, "trades": 51, "taker_buy_volume": 529.42, "taker_buy_quote": 205.41496}, {"ts": 1767980580000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 40484.08, "quote_volume": 15707.83589, "trades": 73, "taker_buy_volume": 36999.38, "taker_buy_quote": 14355.77229}, {"ts": 1767980640000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 24234.77, "quote_volume": 9403.09076, "trades": 82, "taker_buy_volume": 7778.67, "taker_buy_quote": 3018.12396}, {"ts": 1767980700000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 1117.27, "quote_volume": 433.50076, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767980760000, "open": 0.387, "high": 0.389, "low": 0.387, "close": 0.389, "volume": 6349.12, "quote_volume": 2463.36206, "trades": 19, "taker_buy_volume": 4845.4, "taker_buy_quote": 1880.0187}, {"ts": 1767980820000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 34919.88, "quote_volume": 13583.75752, "trades": 99, "taker_buy_volume": 5738.16, "taker_buy_quote": 2232.14424}, {"ts": 1767980880000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 32248.8, "quote_volume": 12573.1106, "trades": 84, "taker_buy_volume": 19516.8, "taker_buy_quote": 7611.552}, {"ts": 1767980940000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 51967.04, "quote_volume": 20350.50151, "trades": 127, "taker_buy_volume": 18392.56, "taker_buy_quote": 7196.88055}, {"ts": 1767981000000, "open": 0.391, "high": 0.393, "low": 0.391, "close": 0.393, "volume": 26947.64, "quote_volume": 10574.7126, "trades": 113, "taker_buy_volume": 16058.2, "taker_buy_quote": 6301.55694}, {"ts": 1767981060000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 11315.12, "quote_volume": 4435.52704, "trades": 36, "taker_buy_volume": 3628.11, "taker_buy_quote": 1422.21912}, {"ts": 1767981120000, "open": 0.393, "high": 0.394, "low": 0.392, "close": 0.393, "volume": 66923.83, "quote_volume": 26301.2636, "trades": 105, "taker_buy_volume": 27778.2, "taker_buy_quote": 10918.15346}, {"ts": 1767981180000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 21870.66, "quote_volume": 8595.15536, "trades": 51, "taker_buy_volume": 19769.6, "taker_buy_quote": 7769.4528}, {"ts": 1767981240000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 1248.62, "quote_volume": 489.3651, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767981300000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 383.55, "quote_volume": 150.2638, "trades": 2, "taker_buy_volume": 295.75, "taker_buy_quote": 115.934}, {"ts": 1767981360000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 8424.12, "quote_volume": 3293.83092, "trades": 37, "taker_buy_volume": 6438.41, "taker_buy_quote": 2517.41831}, {"ts": 1767981420000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 11473.54, "quote_volume": 4497.36697, "trades": 51, "taker_buy_volume": 1319.18, "taker_buy_quote": 517.11856}, {"ts": 1767981480000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 4040.72, "quote_volume": 1583.95452, "trades": 2, "taker_buy_volume": 4033.0, "taker_buy_quote": 1580.936}, {"ts": 1767981540000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 1466.07, "quote_volume": 574.69944, "trades": 27, "taker_buy_volume": 200.05, "taker_buy_quote": 78.4196}, {"ts": 1767981600000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 10728.63, "quote_volume": 4205.59945, "trades": 33, "taker_buy_volume": 9827.1, "taker_buy_quote": 3852.2232}, {"ts": 1767981660000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 109808.05, "quote_volume": 43120.66175, "trades": 383, "taker_buy_volume": 71003.3, "taker_buy_quote": 27872.24085}, {"ts": 1767981720000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 38637.36, "quote_volume": 15184.89909, "trades": 228, "taker_buy_volume": 11718.13, "taker_buy_quote": 4605.6417}, {"ts": 1767981780000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 192495.13, "quote_volume": 75843.00364, "trades": 152, "taker_buy_volume": 151182.97, "taker_buy_quote": 59566.09018}, {"ts": 1767981840000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 72735.66, "quote_volume": 28585.11438, "trades": 90, "taker_buy_volume": 41921.63, "taker_buy_quote": 16475.20059}, {"ts": 1767981900000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 43872.13, "quote_volume": 17241.79967, "trades": 67, "taker_buy_volume": 36513.94, "taker_buy_quote": 14350.031}, {"ts": 1767981960000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 70024.3, "quote_volume": 27594.42343, "trades": 77, "taker_buy_volume": 39197.7, "taker_buy_quote": 15448.74303}, {"ts": 1767982020000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 41403.94, "quote_volume": 16313.16456, "trades": 61, "taker_buy_volume": 8882.29, "taker_buy_quote": 3499.63446}, {"ts": 1767982080000, "open": 0.394, "high": 0.394, "low": 0.392, "close": 0.393, "volume": 63569.0, "quote_volume": 24983.52129, "trades": 143, "taker_buy_volume": 36366.2, "taker_buy_quote": 14291.9166}, {"ts": 1767982140000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 38794.11, "quote_volume": 15243.78412, "trades": 103, "taker_buy_volume": 5879.41, "taker_buy_quote": 2310.60813}, {"ts": 1767982200000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 50341.19, "quote_volume": 19783.86019, "trades": 61, "taker_buy_volume": 37134.72, "taker_buy_quote": 14593.94496}, {"ts": 1767982260000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 24923.85, "quote_volume": 9769.94769, "trades": 87, "taker_buy_volume": 8131.19, "taker_buy_quote": 3187.42648}, {"ts": 1767982320000, "open": 0.392, "high": 0.392, "low": 0.39, "close": 0.391, "volume": 97622.78, "quote_volume": 38140.11836, "trades": 97, "taker_buy_volume": 25947.5, "taker_buy_quote": 10145.62542}, {"ts": 1767982380000, "open": 0.391, "high": 0.392, "low": 0.39, "close": 0.392, "volume": 16573.44, "quote_volume": 6472.5874, "trades": 60, "taker_buy_volume": 2693.63, "taker_buy_quote": 1053.23484}, {"ts": 1767982440000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 68.88, "quote_volume": 27.00096, "trades": 2, "taker_buy_volume": 68.88, "taker_buy_quote": 27.00096}, {"ts": 1767982500000, "open": 0.391, "high": 0.392, "low": 0.39, "close": 0.39, "volume": 76774.89, "quote_volume": 29990.27996, "trades": 192, "taker_buy_volume": 45445.34, "taker_buy_quote": 17767.89341}, {"ts": 1767982560000, "open": 0.389, "high": 0.39, "low": 0.388, "close": 0.389, "volume": 122191.93, "quote_volume": 47533.04232, "trades": 193, "taker_buy_volume": 61598.36, "taker_buy_quote": 23962.20197}, {"ts": 1767982620000, "open": 0.39, "high": 0.39, "low": 0.388, "close": 0.388, "volume": 28213.71, "quote_volume": 10956.37685, "trades": 69, "taker_buy_volume": 1087.96, "taker_buy_quote": 422.18216}, {"ts": 1767982680000, "open": 0.388, "high": 0.389, "low": 0.387, "close": 0.388, "volume": 7194.15, "quote_volume": 2791.28303, "trades": 79, "taker_buy_volume": 5143.02, "taker_buy_quote": 1995.50461}, {"ts": 1767982740000, "open": 0.389, "high": 0.39, "low": 0.388, "close": 0.39, "volume": 26548.38, "quote_volume": 10339.70269, "trades": 34, "taker_buy_volume": 26395.15, "taker_buy_quote": 10280.24945}, {"ts": 1767982800000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 3356.19, "quote_volume": 1305.61944, "trades": 9, "taker_buy_volume": 61.53, "taker_buy_quote": 23.9967}, {"ts": 1767982860000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 63029.73, "quote_volume": 24518.56497, "trades": 122, "taker_buy_volume": 24329.9, "taker_buy_quote": 9464.3311}, {"ts": 1767982920000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 9630.05, "quote_volume": 3746.06075, "trades": 43, "taker_buy_volume": 32.63, "taker_buy_quote": 12.69307}, {"ts": 1767982980000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 106066.16, "quote_volume": 41125.92012, "trades": 128, "taker_buy_volume": 37281.9, "taker_buy_quote": 14465.3772}, {"ts": 1767983040000, "open": 0.388, "high": 0.39, "low": 0.388, "close": 0.388, "volume": 40291.59, "quote_volume": 15664.5217, "trades": 82, "taker_buy_volume": 14244.59, "taker_buy_quote": 5532.3417}, {"ts": 1767983100000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 49247.77, "quote_volume": 19123.49734, "trades": 190, "taker_buy_volume": 40053.53, "taker_buy_quote": 15552.53851}, {"ts": 1767983160000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 38803.31, "quote_volume": 15073.47062, "trades": 120, "taker_buy_volume": 4855.88, "taker_buy_quote": 1884.10331}, {"ts": 1767983220000, "open": 0.388, "high": 0.388, "low": 0.386, "close": 0.387, "volume": 62099.82, "quote_volume": 24032.58062, "trades": 171, "taker_buy_volume": 43786.35, "taker_buy_quote": 16945.37123}, {"ts": 1767983280000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 124861.34, "quote_volume": 48321.33858, "trades": 169, "taker_buy_volume": 43770.39, "taker_buy_quote": 16939.14093}, {"ts": 1767983340000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 75706.09, "quote_volume": 29298.3393, "trades": 117, "taker_buy_volume": 42190.87, "taker_buy_quote": 16327.94916}, {"ts": 1767983400000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 21960.64, "quote_volume": 8498.72716, "trades": 22, "taker_buy_volume": 1519.33, "taker_buy_quote": 587.98071}, {"ts": 1767983460000, "open": 0.386, "high": 0.386, "low": 0.383, "close": 0.385, "volume": 183534.58, "quote_volume": 70607.84041, "trades": 372, "taker_buy_volume": 81964.55, "taker_buy_quote": 31569.56593}, {"ts": 1767983520000, "open": 0.385, "high": 0.387, "low": 0.384, "close": 0.387, "volume": 76763.76, "quote_volume": 29551.93689, "trades": 138, "taker_buy_volume": 38372.17, "taker_buy_quote": 14778.36592}, {"ts": 1767983580000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 3809.88, "quote_volume": 1470.61368, "trades": 27, "taker_buy_volume": 175.17, "taker_buy_quote": 67.61562}, {"ts": 1767983640000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 5583.71, "quote_volume": 2160.44914, "trades": 37, "taker_buy_volume": 5137.08, "taker_buy_quote": 1988.04996}, {"ts": 1767983700000, "open": 0.387, "high": 0.39, "low": 0.387, "close": 0.389, "volume": 53517.55, "quote_volume": 20770.08852, "trades": 171, "taker_buy_volume": 43766.64, "taker_buy_quote": 16989.79158}, {"ts": 1767983760000, "open": 0.39, "high": 0.39, "low": 0.388, "close": 0.388, "volume": 85738.43, "quote_volume": 33407.65039, "trades": 221, "taker_buy_volume": 32173.7, "taker_buy_quote": 12547.71576}, {"ts": 1767983820000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 25.74, "quote_volume": 10.01286, "trades": 4, "taker_buy_volume": 25.74, "taker_buy_quote": 10.01286}, {"ts": 1767983880000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 1559.12, "quote_volume": 606.18778, "trades": 5, "taker_buy_volume": 1249.22, "taker_buy_quote": 485.94658}, {"ts": 1767983940000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 14639.64, "quote_volume": 5680.18032, "trades": 27, "taker_buy_volume": 154.63, "taker_buy_quote": 59.99644}, {"ts": 1767984000000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 57.63, "quote_volume": 22.36044, "trades": 2, "taker_buy_volume": 57.63, "taker_buy_quote": 22.36044}, {"ts": 1767984060000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 13640.76, "quote_volume": 5280.42825, "trades": 106, "taker_buy_volume": 4393.66, "taker_buy_quote": 1701.80055}, {"ts": 1767984120000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 20453.44, "quote_volume": 7915.52673, "trades": 39, "taker_buy_volume": 9237.88, "taker_buy_quote": 3575.10501}, {"ts": 1767984180000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 61.09, "quote_volume": 23.70292, "trades": 10, "taker_buy_volume": 61.09, "taker_buy_quote": 23.70292}, {"ts": 1767984240000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 64.96, "quote_volume": 25.14335, "trades": 5, "taker_buy_volume": 3.83, "taker_buy_quote": 1.48604}, {"ts": 1767984300000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 7280.55, "quote_volume": 2817.57285, "trades": 39, "taker_buy_volume": 6460.01, "taker_buy_quote": 2500.02387}, {"ts": 1767984360000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 12548.41, "quote_volume": 4857.23467, "trades": 48, "taker_buy_volume": 7496.43, "taker_buy_quote": 2902.11841}, {"ts": 1767984420000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 16019.36, "quote_volume": 6212.0827, "trades": 38, "taker_buy_volume": 3555.37, "taker_buy_quote": 1376.05458}, {"ts": 1767984480000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 54.02, "quote_volume": 20.95976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984540000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 44920.61, "quote_volume": 17437.9275, "trades": 86, "taker_buy_volume": 10505.42, "taker_buy_quote": 4084.83378}, {"ts": 1767984600000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 4995.73, "quote_volume": 1938.3818, "trades": 39, "taker_buy_volume": 73.93, "taker_buy_quote": 28.7234}, {"ts": 1767984660000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984720000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984780000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 505.37, "quote_volume": 196.1095, "trades": 3, "taker_buy_volume": 25.94, "taker_buy_quote": 10.09066}, {"ts": 1767984840000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 4150.64, "quote_volume": 1610.44832, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984900000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767984960000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 863.81, "quote_volume": 335.15828, "trades": 12, "taker_buy_volume": 4.72, "taker_buy_quote": 1.83136}, {"ts": 1767985020000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 43668.62, "quote_volume": 16943.32126, "trades": 145, "taker_buy_volume": 40652.76, "taker_buy_quote": 15773.27088}, {"ts": 1767985080000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 9224.33, "quote_volume": 3579.04004, "trades": 34, "taker_buy_volume": 2550.75, "taker_buy_quote": 989.691}, {"ts": 1767985140000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 64.9, "quote_volume": 25.1812, "trades": 2, "taker_buy_volume": 64.9, "taker_buy_quote": 25.1812}, {"ts": 1767985200000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 23567.05, "quote_volume": 9120.34474, "trades": 98, "taker_buy_volume": 19859.62, "taker_buy_quote": 7685.67294}, {"ts": 1767985260000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 29706.46, "quote_volume": 11470.52363, "trades": 63, "taker_buy_volume": 2094.65, "taker_buy_quote": 808.5349}, {"ts": 1767985320000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 8294.24, "quote_volume": 3201.57664, "trades": 54, "taker_buy_volume": 8294.24, "taker_buy_quote": 3201.57664}, {"ts": 1767985380000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 109318.15, "quote_volume": 42196.8059, "trades": 204, "taker_buy_volume": 53088.7, "taker_buy_quote": 20492.2382}, {"ts": 1767985440000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 5605.2, "quote_volume": 2163.6072, "trades": 32, "taker_buy_volume": 131.42, "taker_buy_quote": 50.72812}, {"ts": 1767985500000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 18014.4, "quote_volume": 6953.15548, "trades": 82, "taker_buy_volume": 6296.4, "taker_buy_quote": 2430.4104}, {"ts": 1767985560000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 92862.01, "quote_volume": 35772.0512, "trades": 169, "taker_buy_volume": 40634.79, "taker_buy_quote": 15657.04532}, {"ts": 1767985620000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 4407.76, "quote_volume": 1699.71015, "trades": 34, "taker_buy_volume": 2704.75, "taker_buy_quote": 1044.0254}, {"ts": 1767985680000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 30025.05, "quote_volume": 11586.95846, "trades": 40, "taker_buy_volume": 9635.29, "taker_buy_quote": 3719.22194}, {"ts": 1767985740000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 196.59, "quote_volume": 75.88374, "trades": 6, "taker_buy_volume": 196.59, "taker_buy_quote": 75.88374}, {"ts": 1767985800000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 5632.54, "quote_volume": 2168.5279, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767985860000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 710.11, "quote_volume": 273.3581, "trades": 6, "taker_buy_volume": 675.86, "taker_buy_quote": 260.2061}, {"ts": 1767985920000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 5827.02, "quote_volume": 2239.91456, "trades": 3, "taker_buy_volume": 2338.88, "taker_buy_quote": 900.4688}, {"ts": 1767985980000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 9335.27, "quote_volume": 3584.8236, "trades": 37, "taker_buy_volume": 79.92, "taker_buy_quote": 30.7692}, {"ts": 1767986040000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986100000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 3417.26, "quote_volume": 1315.6451, "trades": 9, "taker_buy_volume": 3417.26, "taker_buy_quote": 1315.6451}, {"ts": 1767986160000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 62477.65, "quote_volume": 23988.20309, "trades": 137, "taker_buy_volume": 34002.42, "taker_buy_quote": 13056.92928}, {"ts": 1767986220000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 25325.26, "quote_volume": 9721.22128, "trades": 73, "taker_buy_volume": 2986.13, "taker_buy_quote": 1145.37994}, {"ts": 1767986280000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 29674.4, "quote_volume": 11395.00867, "trades": 95, "taker_buy_volume": 29032.29, "taker_buy_quote": 11148.43843}, {"ts": 1767986340000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986400000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 3877.75, "quote_volume": 1489.056, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986460000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 1316.12, "quote_volume": 505.39008, "trades": 18, "taker_buy_volume": 1316.12, "taker_buy_quote": 505.39008}, {"ts": 1767986520000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 4755.71, "quote_volume": 1826.19264, "trades": 28, "taker_buy_volume": 1859.66, "taker_buy_quote": 714.10944}, {"ts": 1767986580000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 250.1, "quote_volume": 96.2885, "trades": 1, "taker_buy_volume": 250.1, "taker_buy_quote": 96.2885}, {"ts": 1767986640000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 192.03, "quote_volume": 73.73952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767986700000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 62171.28, "quote_volume": 23873.77152, "trades": 71, "taker_buy_volume": 3826.88, "taker_buy_quote": 1469.52192}, {"ts": 1767986760000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 51078.51, "quote_volume": 19665.22635, "trades": 52, "taker_buy_volume": 42608.21, "taker_buy_quote": 16404.16085}, {"ts": 1767986820000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 2742.57, "quote_volume": 1055.16893, "trades": 5, "taker_buy_volume": 2022.05, "taker_buy_quote": 778.48925}, {"ts": 1767986880000, "open": 0.385, "high": 0.386, "low": 0.384, "close": 0.384, "volume": 80576.38, "quote_volume": 31055.00662, "trades": 100, "taker_buy_volume": 70662.25, "taker_buy_quote": 27238.98295}, {"ts": 1767986940000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 30.45, "quote_volume": 11.72325, "trades": 1, "taker_buy_volume": 30.45, "taker_buy_quote": 11.72325}, {"ts": 1767987000000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 989.36, "quote_volume": 379.91896, "trades": 3, "taker_buy_volume": 4.72, "taker_buy_quote": 1.8172}, {"ts": 1767987060000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 33553.96, "quote_volume": 12884.26125, "trades": 69, "taker_buy_volume": 6215.48, "taker_buy_quote": 2386.74432}, {"ts": 1767987120000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 54672.52, "quote_volume": 20991.84458, "trades": 162, "taker_buy_volume": 29158.39, "taker_buy_quote": 11196.82176}, {"ts": 1767987180000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 44701.99, "quote_volume": 17165.56416, "trades": 73, "taker_buy_volume": 44701.99, "taker_buy_quote": 17165.56416}, {"ts": 1767987240000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 4485.1, "quote_volume": 1722.2784, "trades": 37, "taker_buy_volume": 964.58, "taker_buy_quote": 370.39872}, {"ts": 1767987300000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 28794.57, "quote_volume": 11086.90945, "trades": 40, "taker_buy_volume": 27916.35, "taker_buy_quote": 10748.79475}, {"ts": 1767987360000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 3533.12, "quote_volume": 1360.06899, "trades": 25, "taker_buy_volume": 195.01, "taker_buy_quote": 75.07885}, {"ts": 1767987420000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 99072.86, "quote_volume": 38144.26674, "trades": 65, "taker_buy_volume": 81318.58, "taker_buy_quote": 31308.86894}, {"ts": 1767987480000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987540000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 2652.12, "quote_volume": 1018.41408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987600000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 62.35, "quote_volume": 23.97252, "trades": 2, "taker_buy_volume": 30.12, "taker_buy_quote": 11.5962}, {"ts": 1767987660000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987720000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 43.02, "quote_volume": 16.51968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987780000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 522.1, "quote_volume": 200.4864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767987840000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 16295.25, "quote_volume": 6257.376, "trades": 36, "taker_buy_volume": 13964.66, "taker_buy_quote": 5362.42944}, {"ts": 1767987900000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 31978.14, "quote_volume": 12279.9401, "trades": 47, "taker_buy_volume": 26669.87, "taker_buy_quote": 10241.56442}, {"ts": 1767987960000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 51970.8, "quote_volume": 19972.44211, "trades": 75, "taker_buy_volume": 48152.83, "taker_buy_quote": 18506.31931}, {"ts": 1767988020000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 4251.11, "quote_volume": 1636.63027, "trades": 54, "taker_buy_volume": 1093.91, "taker_buy_quote": 421.15535}, {"ts": 1767988080000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 3574.71, "quote_volume": 1376.26335, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988140000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 16627.94, "quote_volume": 6401.60237, "trades": 47, "taker_buy_volume": 1588.5, "taker_buy_quote": 611.5725}, {"ts": 1767988200000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 69352.9, "quote_volume": 26700.8665, "trades": 128, "taker_buy_volume": 29346.43, "taker_buy_quote": 11298.37555}, {"ts": 1767988260000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 25658.09, "quote_volume": 9878.36465, "trades": 93, "taker_buy_volume": 8295.4, "taker_buy_quote": 3193.729}, {"ts": 1767988320000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 55027.29, "quote_volume": 21185.50665, "trades": 93, "taker_buy_volume": 44135.45, "taker_buy_quote": 16992.14825}, {"ts": 1767988380000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 6531.23, "quote_volume": 2514.52355, "trades": 21, "taker_buy_volume": 1063.26, "taker_buy_quote": 409.3551}, {"ts": 1767988440000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 20943.48, "quote_volume": 8042.13972, "trades": 38, "taker_buy_volume": 1298.68, "taker_buy_quote": 498.69312}, {"ts": 1767988500000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 31512.15, "quote_volume": 12097.01731, "trades": 58, "taker_buy_volume": 4086.28, "taker_buy_quote": 1569.13152}, {"ts": 1767988560000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988620000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988680000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 1181.95, "quote_volume": 452.68685, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767988740000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 64980.99, "quote_volume": 24887.766, "trades": 84, "taker_buy_volume": 11397.97, "taker_buy_quote": 4365.46934}, {"ts": 1767988800000, "open": 0.383, "high": 0.384, "low": 0.382, "close": 0.383, "volume": 81533.67, "quote_volume": 31229.00063, "trades": 144, "taker_buy_volume": 51465.05, "taker_buy_quote": 19712.74515}, {"ts": 1767988860000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 1094.19, "quote_volume": 419.07477, "trades": 21, "taker_buy_volume": 22.35, "taker_buy_quote": 8.56005}, {"ts": 1767988920000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 1002.92, "quote_volume": 384.11836, "trades": 29, "taker_buy_volume": 16.95, "taker_buy_quote": 6.49185}, {"ts": 1767988980000, "open": 0.383, "high": 0.385, "low": 0.383, "close": 0.384, "volume": 34843.38, "quote_volume": 13378.6692, "trades": 81, "taker_buy_volume": 23074.86, "taker_buy_quote": 8860.81997}, {"ts": 1767989040000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 244.17, "quote_volume": 93.5912, "trades": 4, "taker_buy_volume": 74.09, "taker_buy_quote": 28.45056}, {"ts": 1767989100000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 11942.28, "quote_volume": 4573.51363, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989160000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 18191.02, "quote_volume": 6967.37333, "trades": 30, "taker_buy_volume": 18191.02, "taker_buy_quote": 6967.37333}, {"ts": 1767989220000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 459.8, "quote_volume": 176.1034, "trades": 31, "taker_buy_volume": 45.65, "taker_buy_quote": 17.48395}, {"ts": 1767989280000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 34433.45, "quote_volume": 13188.01135, "trades": 34, "taker_buy_volume": 33654.88, "taker_buy_quote": 12889.81904}, {"ts": 1767989340000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989400000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 373736.51, "quote_volume": 143143.29077, "trades": 116, "taker_buy_volume": 167221.54, "taker_buy_quote": 64048.05726}, {"ts": 1767989460000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 35999.33, "quote_volume": 13787.813, "trades": 72, "taker_buy_volume": 3428.25, "taker_buy_quote": 1313.08936}, {"ts": 1767989520000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 36766.43, "quote_volume": 14081.44811, "trades": 78, "taker_buy_volume": 9729.4, "taker_buy_quote": 3726.3602}, {"ts": 1767989580000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 23.95, "quote_volume": 9.17285, "trades": 8, "taker_buy_volume": 4.27, "taker_buy_quote": 1.63541}, {"ts": 1767989640000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767989700000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 24599.92, "quote_volume": 9421.77722, "trades": 121, "taker_buy_volume": 9837.79, "taker_buy_quote": 3767.88143}, {"ts": 1767989760000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 2542.14, "quote_volume": 973.71774, "trades": 18, "taker_buy_volume": 78.12, "taker_buy_quote": 29.99808}, {"ts": 1767989820000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 3104.56, "quote_volume": 1189.04648, "trades": 33, "taker_buy_volume": 2787.32, "taker_buy_quote": 1067.54356}, {"ts": 1767989880000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 2288.79, "quote_volume": 876.60657, "trades": 32, "taker_buy_volume": 2248.95, "taker_buy_quote": 861.34785}, {"ts": 1767989940000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 43102.77, "quote_volume": 16508.32867, "trades": 110, "taker_buy_volume": 12258.93, "taker_buy_quote": 4695.17019}, {"ts": 1767990000000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 7102.48, "quote_volume": 2720.25369, "trades": 36, "taker_buy_volume": 7102.48, "taker_buy_quote": 2720.25369}, {"ts": 1767990060000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 2650.18, "quote_volume": 1017.66912, "trades": 1, "taker_buy_volume": 2650.18, "taker_buy_quote": 1017.66912}, {"ts": 1767990120000, "open": 0.384, "high": 0.384, "low": 0.382, "close": 0.383, "volume": 27614.97, "quote_volume": 10576.57736, "trades": 76, "taker_buy_volume": 13463.32, "taker_buy_quote": 5156.53641}, {"ts": 1767990180000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 28770.8, "quote_volume": 11019.0444, "trades": 102, "taker_buy_volume": 24397.16, "taker_buy_quote": 9344.11228}, {"ts": 1767990240000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 2752.14, "quote_volume": 1054.66962, "trades": 6, "taker_buy_volume": 600.0, "taker_buy_quote": 230.4}, {"ts": 1767990300000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990360000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990420000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 69.0, "quote_volume": 26.496, "trades": 4, "taker_buy_volume": 69.0, "taker_buy_quote": 26.496}, {"ts": 1767990480000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 30.47, "quote_volume": 11.70048, "trades": 2, "taker_buy_volume": 30.47, "taker_buy_quote": 11.70048}, {"ts": 1767990540000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990600000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 13960.61, "quote_volume": 5360.87424, "trades": 87, "taker_buy_volume": 4825.07, "taker_buy_quote": 1852.82688}, {"ts": 1767990660000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 11046.27, "quote_volume": 4241.76768, "trades": 60, "taker_buy_volume": 8531.95, "taker_buy_quote": 3276.2688}, {"ts": 1767990720000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 22105.72, "quote_volume": 8488.84001, "trades": 25, "taker_buy_volume": 21155.12, "taker_buy_quote": 8123.80961}, {"ts": 1767990780000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 29217.71, "quote_volume": 11248.81835, "trades": 68, "taker_buy_volume": 13100.49, "taker_buy_quote": 5043.68865}, {"ts": 1767990840000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 19301.96, "quote_volume": 7431.2546, "trades": 53, "taker_buy_volume": 13761.09, "taker_buy_quote": 5298.01965}, {"ts": 1767990900000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 1294.27, "quote_volume": 498.29395, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767990960000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 1706.89, "quote_volume": 657.15265, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991020000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 8581.23, "quote_volume": 3305.29638, "trades": 28, "taker_buy_volume": 6426.8, "taker_buy_quote": 2475.84083}, {"ts": 1767991080000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 4893.98, "quote_volume": 1884.1823, "trades": 32, "taker_buy_volume": 3832.66, "taker_buy_quote": 1475.5741}, {"ts": 1767991140000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 418.98, "quote_volume": 161.3073, "trades": 1, "taker_buy_volume": 418.98, "taker_buy_quote": 161.3073}, {"ts": 1767991200000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 2508.49, "quote_volume": 965.76865, "trades": 1, "taker_buy_volume": 2508.49, "taker_buy_quote": 965.76865}, {"ts": 1767991260000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 12009.84, "quote_volume": 4611.8399, "trades": 57, "taker_buy_volume": 7621.71, "taker_buy_quote": 2926.79798}, {"ts": 1767991320000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 8802.84, "quote_volume": 3380.29056, "trades": 33, "taker_buy_volume": 1492.17, "taker_buy_quote": 572.99328}, {"ts": 1767991380000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 36513.02, "quote_volume": 13984.48666, "trades": 108, "taker_buy_volume": 4849.39, "taker_buy_quote": 1857.31637}, {"ts": 1767991440000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 54.54, "quote_volume": 20.88882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991500000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991560000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 4519.14, "quote_volume": 1735.34976, "trades": 10, "taker_buy_volume": 4519.14, "taker_buy_quote": 1735.34976}, {"ts": 1767991620000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 130.2, "quote_volume": 49.9968, "trades": 7, "taker_buy_volume": 130.2, "taker_buy_quote": 49.9968}, {"ts": 1767991680000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991740000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991800000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 2604.16, "quote_volume": 999.99744, "trades": 9, "taker_buy_volume": 2604.16, "taker_buy_quote": 999.99744}, {"ts": 1767991860000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991920000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 4103.91, "quote_volume": 1571.79753, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767991980000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 3052.48, "quote_volume": 1169.09984, "trades": 28, "taker_buy_volume": 1351.95, "taker_buy_quote": 517.79685}, {"ts": 1767992040000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 9674.56, "quote_volume": 3705.00374, "trades": 15, "taker_buy_volume": 9321.82, "taker_buy_quote": 3570.25706}, {"ts": 1767992100000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 141.16, "quote_volume": 54.13936, "trades": 2, "taker_buy_volume": 75.08, "taker_buy_quote": 28.83072}, {"ts": 1767992160000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992220000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 6.93, "quote_volume": 2.65419, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992280000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 12.41, "quote_volume": 4.75303, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992340000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 21999.15, "quote_volume": 8439.27679, "trades": 46, "taker_buy_volume": 12769.99, "taker_buy_quote": 4903.67616}, {"ts": 1767992400000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 2919.5, "quote_volume": 1121.088, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992460000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 5664.43, "quote_volume": 2175.14112, "trades": 16, "taker_buy_volume": 5664.43, "taker_buy_quote": 2175.14112}, {"ts": 1767992520000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 25101.48, "quote_volume": 9638.96832, "trades": 40, "taker_buy_volume": 2926.84, "taker_buy_quote": 1123.90656}, {"ts": 1767992580000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 634.01, "quote_volume": 243.67377, "trades": 6, "taker_buy_volume": 213.93, "taker_buy_quote": 82.36305}, {"ts": 1767992640000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 12830.37, "quote_volume": 4933.34547, "trades": 34, "taker_buy_volume": 8219.36, "taker_buy_quote": 3162.71763}, {"ts": 1767992700000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 5514.48, "quote_volume": 2117.56032, "trades": 31, "taker_buy_volume": 1127.18, "taker_buy_quote": 432.83712}, {"ts": 1767992760000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 1554.7, "quote_volume": 596.5094, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767992820000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 32295.09, "quote_volume": 12379.02526, "trades": 70, "taker_buy_volume": 14959.37, "taker_buy_quote": 5739.4445}, {"ts": 1767992880000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 23432.15, "quote_volume": 9021.37775, "trades": 53, "taker_buy_volume": 19889.06, "taker_buy_quote": 7657.2881}, {"ts": 1767992940000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 13.7, "quote_volume": 5.2882, "trades": 1, "taker_buy_volume": 13.7, "taker_buy_quote": 5.2882}, {"ts": 1767993000000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 21139.79, "quote_volume": 8138.82174, "trades": 58, "taker_buy_volume": 1945.65, "taker_buy_quote": 749.07784}, {"ts": 1767993060000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 419.53, "quote_volume": 161.51905, "trades": 1, "taker_buy_volume": 419.53, "taker_buy_quote": 161.51905}, {"ts": 1767993120000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 34745.87, "quote_volume": 13377.15995, "trades": 40, "taker_buy_volume": 33621.89, "taker_buy_quote": 12944.42765}, {"ts": 1767993180000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993240000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 8382.55, "quote_volume": 3227.28175, "trades": 23, "taker_buy_volume": 8382.55, "taker_buy_quote": 3227.28175}, {"ts": 1767993300000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 3815.66, "quote_volume": 1469.34683, "trades": 29, "taker_buy_volume": 1633.45, "taker_buy_quote": 629.19598}, {"ts": 1767993360000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 12286.15, "quote_volume": 4730.16775, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993420000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 9961.99, "quote_volume": 3834.32449, "trades": 27, "taker_buy_volume": 8920.33, "taker_buy_quote": 3434.32705}, {"ts": 1767993480000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 5673.06, "quote_volume": 2184.13135, "trades": 56, "taker_buy_volume": 1213.06, "taker_buy_quote": 467.03135}, {"ts": 1767993540000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993600000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 5957.02, "quote_volume": 2299.40972, "trades": 39, "taker_buy_volume": 3749.96, "taker_buy_quote": 1447.48456}, {"ts": 1767993660000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 618.44, "quote_volume": 238.51784, "trades": 5, "taker_buy_volume": 418.44, "taker_buy_quote": 161.51784}, {"ts": 1767993720000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993780000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993840000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993900000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767993960000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994020000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 58987.65, "quote_volume": 22814.64322, "trades": 191, "taker_buy_volume": 53654.0, "taker_buy_quote": 20751.5081}, {"ts": 1767994080000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 4245.93, "quote_volume": 1643.55389, "trades": 48, "taker_buy_volume": 4245.93, "taker_buy_quote": 1643.55389}, {"ts": 1767994140000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 17706.23, "quote_volume": 6854.49176, "trades": 18, "taker_buy_volume": 2209.17, "taker_buy_quote": 857.12954}, {"ts": 1767994200000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 22287.19, "quote_volume": 8624.96022, "trades": 62, "taker_buy_volume": 4604.95, "taker_buy_quote": 1782.11565}, {"ts": 1767994260000, "open": 0.387, "high": 0.389, "low": 0.386, "close": 0.388, "volume": 5932.29, "quote_volume": 2298.31706, "trades": 77, "taker_buy_volume": 2531.21, "taker_buy_quote": 982.11283}, {"ts": 1767994320000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 416.28, "quote_volume": 161.51664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994380000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 44643.51, "quote_volume": 17361.03838, "trades": 145, "taker_buy_volume": 30499.35, "taker_buy_quote": 11864.24715}, {"ts": 1767994440000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 19895.22, "quote_volume": 7719.21536, "trades": 75, "taker_buy_volume": 5266.23, "taker_buy_quote": 2043.29724}, {"ts": 1767994500000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 22197.6, "quote_volume": 8612.6688, "trades": 60, "taker_buy_volume": 2996.51, "taker_buy_quote": 1162.64588}, {"ts": 1767994560000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 22.54, "quote_volume": 8.74552, "trades": 1, "taker_buy_volume": 22.54, "taker_buy_quote": 8.74552}, {"ts": 1767994620000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 2612.73, "quote_volume": 1011.16193, "trades": 9, "taker_buy_volume": 35.42, "taker_buy_quote": 13.74296}, {"ts": 1767994680000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 2852.73, "quote_volume": 1104.00651, "trades": 29, "taker_buy_volume": 767.0, "taker_buy_quote": 296.829}, {"ts": 1767994740000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 2137.16, "quote_volume": 827.5741, "trades": 7, "taker_buy_volume": 493.18, "taker_buy_quote": 191.35384}, {"ts": 1767994800000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 511.93, "quote_volume": 198.11691, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767994860000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 29303.1, "quote_volume": 11340.7997, "trades": 54, "taker_buy_volume": 15367.8, "taker_buy_quote": 5947.8386}, {"ts": 1767994920000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 364.25, "quote_volume": 141.329, "trades": 2, "taker_buy_volume": 364.25, "taker_buy_quote": 141.329}, {"ts": 1767994980000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 6295.48, "quote_volume": 2442.64624, "trades": 6, "taker_buy_volume": 6295.48, "taker_buy_quote": 2442.64624}, {"ts": 1767995040000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 9867.12, "quote_volume": 3828.40648, "trades": 40, "taker_buy_volume": 8831.04, "taker_buy_quote": 3426.44352}, {"ts": 1767995100000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 3755.99, "quote_volume": 1457.32412, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995160000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 18270.59, "quote_volume": 7088.98892, "trades": 39, "taker_buy_volume": 16978.06, "taker_buy_quote": 6587.48728}, {"ts": 1767995220000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 1247.22, "quote_volume": 483.92136, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995280000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 24018.88, "quote_volume": 9319.40589, "trades": 29, "taker_buy_volume": 21889.47, "taker_buy_quote": 8493.19481}, {"ts": 1767995340000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 554.99, "quote_volume": 215.39111, "trades": 3, "taker_buy_volume": 54.99, "taker_buy_quote": 21.39111}, {"ts": 1767995400000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 1451.2, "quote_volume": 563.0656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995460000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 54660.06, "quote_volume": 21208.10328, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995520000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 50478.48, "quote_volume": 19585.82225, "trades": 123, "taker_buy_volume": 45372.82, "taker_buy_quote": 17604.82617}, {"ts": 1767995580000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 11573.9, "quote_volume": 4490.46521, "trades": 23, "taker_buy_volume": 11365.91, "taker_buy_quote": 4409.97308}, {"ts": 1767995640000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 4151.93, "quote_volume": 1610.63877, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995700000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 105516.97, "quote_volume": 40835.06739, "trades": 103, "taker_buy_volume": 51749.76, "taker_buy_quote": 20027.15712}, {"ts": 1767995760000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 516.19, "quote_volume": 199.76553, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995820000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 11148.12, "quote_volume": 4314.32244, "trades": 25, "taker_buy_volume": 2056.18, "taker_buy_quote": 795.74166}, {"ts": 1767995880000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 38.75, "quote_volume": 14.99625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767995940000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 38551.65, "quote_volume": 14958.1032, "trades": 86, "taker_buy_volume": 34997.65, "taker_buy_quote": 13579.1512}, {"ts": 1767996000000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 11398.45, "quote_volume": 4422.5986, "trades": 50, "taker_buy_volume": 1206.02, "taker_buy_quote": 467.93576}, {"ts": 1767996060000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 5.92, "quote_volume": 2.29696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996120000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 5846.45, "quote_volume": 2268.4226, "trades": 20, "taker_buy_volume": 126.86, "taker_buy_quote": 49.22168}, {"ts": 1767996180000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996240000, "open": 0.387, "high": 0.389, "low": 0.387, "close": 0.388, "volume": 113623.85, "quote_volume": 44064.37002, "trades": 60, "taker_buy_volume": 60201.87, "taker_buy_quote": 23364.99296}, {"ts": 1767996300000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 74547.47, "quote_volume": 28918.10106, "trades": 116, "taker_buy_volume": 22800.54, "taker_buy_quote": 8846.60952}, {"ts": 1767996360000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 52.11, "quote_volume": 20.18509, "trades": 2, "taker_buy_volume": 18.52, "taker_buy_quote": 7.18576}, {"ts": 1767996420000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 17016.28, "quote_volume": 6602.27868, "trades": 64, "taker_buy_volume": 16978.32, "taker_buy_quote": 6587.58816}, {"ts": 1767996480000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 38986.14, "quote_volume": 15126.62232, "trades": 82, "taker_buy_volume": 24029.9, "taker_buy_quote": 9323.6012}, {"ts": 1767996540000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996600000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 53956.34, "quote_volume": 20988.78856, "trades": 79, "taker_buy_volume": 44912.68, "taker_buy_quote": 17471.03252}, {"ts": 1767996660000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767996720000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 1841.77, "quote_volume": 716.44853, "trades": 21, "taker_buy_volume": 1841.77, "taker_buy_quote": 716.44853}, {"ts": 1767996780000, "open": 0.389, "high": 0.39, "low": 0.388, "close": 0.388, "volume": 43533.96, "quote_volume": 16934.61, "trades": 74, "taker_buy_volume": 26420.22, "taker_buy_quote": 10277.49122}, {"ts": 1767996840000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 1229.38, "quote_volume": 478.22882, "trades": 1, "taker_buy_volume": 1229.38, "taker_buy_quote": 478.22882}, {"ts": 1767996900000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 414.68, "quote_volume": 161.31052, "trades": 8, "taker_buy_volume": 414.68, "taker_buy_quote": 161.31052}, {"ts": 1767996960000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 3139.84, "quote_volume": 1221.39776, "trades": 4, "taker_buy_volume": 3139.84, "taker_buy_quote": 1221.39776}, {"ts": 1767997020000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 38149.9, "quote_volume": 14802.1612, "trades": 87, "taker_buy_volume": 11047.84, "taker_buy_quote": 4286.56192}, {"ts": 1767997080000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 2135.0, "quote_volume": 828.38, "trades": 18, "taker_buy_volume": 19.18, "taker_buy_quote": 7.44184}, {"ts": 1767997140000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 8671.72, "quote_volume": 3364.62736, "trades": 28, "taker_buy_volume": 8671.72, "taker_buy_quote": 3364.62736}, {"ts": 1767997200000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 77.12, "quote_volume": 29.99968, "trades": 1, "taker_buy_volume": 77.12, "taker_buy_quote": 29.99968}, {"ts": 1767997260000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 11253.0, "quote_volume": 4366.164, "trades": 32, "taker_buy_volume": 1241.91, "taker_buy_quote": 481.86108}, {"ts": 1767997320000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 2909.61, "quote_volume": 1131.30597, "trades": 29, "taker_buy_volume": 2377.29, "taker_buy_quote": 924.76581}, {"ts": 1767997380000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 8611.7, "quote_volume": 3349.9513, "trades": 21, "taker_buy_volume": 5033.92, "taker_buy_quote": 1958.19488}, {"ts": 1767997440000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 12366.01, "quote_volume": 4810.37789, "trades": 10, "taker_buy_volume": 12366.01, "taker_buy_quote": 4810.37789}, {"ts": 1767997500000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 30107.51, "quote_volume": 11680.5258, "trades": 79, "taker_buy_volume": 7054.66, "taker_buy_quote": 2737.20808}, {"ts": 1767997560000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 5356.06, "quote_volume": 2072.79522, "trades": 24, "taker_buy_volume": 5356.06, "taker_buy_quote": 2072.79522}, {"ts": 1767997620000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 10210.99, "quote_volume": 3951.65313, "trades": 19, "taker_buy_volume": 10210.99, "taker_buy_quote": 3951.65313}, {"ts": 1767997680000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 1927.36, "quote_volume": 745.92179, "trades": 3, "taker_buy_volume": 33.47, "taker_buy_quote": 12.98636}, {"ts": 1767997740000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 11134.3, "quote_volume": 4320.1084, "trades": 51, "taker_buy_volume": 10534.3, "taker_buy_quote": 4087.3084}, {"ts": 1767997800000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 4.11, "quote_volume": 1.59879, "trades": 1, "taker_buy_volume": 4.11, "taker_buy_quote": 1.59879}, {"ts": 1767997860000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 8555.7, "quote_volume": 3328.1673, "trades": 34, "taker_buy_volume": 2045.35, "taker_buy_quote": 795.64115}, {"ts": 1767997920000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 128.36, "quote_volume": 49.80368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767997980000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 17721.39, "quote_volume": 6894.18066, "trades": 44, "taker_buy_volume": 12658.99, "taker_buy_quote": 4924.90706}, {"ts": 1767998040000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 13970.89, "quote_volume": 5448.5444, "trades": 75, "taker_buy_volume": 8189.41, "taker_buy_quote": 3193.8699}, {"ts": 1767998100000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 2789.55, "quote_volume": 1087.9245, "trades": 2, "taker_buy_volume": 2789.55, "taker_buy_quote": 1087.9245}, {"ts": 1767998160000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 443.42, "quote_volume": 172.92769, "trades": 2, "taker_buy_volume": 437.31, "taker_buy_quote": 170.5509}, {"ts": 1767998220000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 291.23, "quote_volume": 113.28847, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998280000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 257.89, "quote_volume": 100.5771, "trades": 1, "taker_buy_volume": 257.89, "taker_buy_quote": 100.5771}, {"ts": 1767998340000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 428.51, "quote_volume": 167.1189, "trades": 2, "taker_buy_volume": 428.51, "taker_buy_quote": 167.1189}, {"ts": 1767998400000, "open": 0.389, "high": 0.391, "low": 0.389, "close": 0.39, "volume": 52124.17, "quote_volume": 20315.75541, "trades": 42, "taker_buy_volume": 39361.76, "taker_buy_quote": 15351.09174}, {"ts": 1767998460000, "open": 0.39, "high": 0.391, "low": 0.389, "close": 0.39, "volume": 18917.77, "quote_volume": 7377.91993, "trades": 40, "taker_buy_volume": 3161.87, "taker_buy_quote": 1233.14976}, {"ts": 1767998520000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998580000, "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 27518.22, "quote_volume": 10738.66408, "trades": 53, "taker_buy_volume": 11239.17, "taker_buy_quote": 4389.83458}, {"ts": 1767998640000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 26300.23, "quote_volume": 10257.0897, "trades": 80, "taker_buy_volume": 3087.22, "taker_buy_quote": 1204.0158}, {"ts": 1767998700000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998760000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998820000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767998880000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 8820.15, "quote_volume": 3439.8585, "trades": 2, "taker_buy_volume": 8820.15, "taker_buy_quote": 3439.8585}, {"ts": 1767998940000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 132.75, "quote_volume": 51.7725, "trades": 1, "taker_buy_volume": 132.75, "taker_buy_quote": 51.7725}, {"ts": 1767999000000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 11406.46, "quote_volume": 4448.50853, "trades": 49, "taker_buy_volume": 9190.53, "taker_buy_quote": 3584.3067}, {"ts": 1767999060000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 203.17, "quote_volume": 79.13882, "trades": 13, "taker_buy_volume": 33.85, "taker_buy_quote": 13.2015}, {"ts": 1767999120000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999180000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999240000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 102.89, "quote_volume": 40.20119, "trades": 2, "taker_buy_volume": 74.09, "taker_buy_quote": 28.96919}, {"ts": 1767999300000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 3.05, "quote_volume": 1.19255, "trades": 1, "taker_buy_volume": 3.05, "taker_buy_quote": 1.19255}, {"ts": 1767999360000, "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 1391.49, "quote_volume": 543.90559, "trades": 3, "taker_buy_volume": 1224.49, "taker_buy_quote": 478.77559}, {"ts": 1767999420000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 30.08, "quote_volume": 11.76128, "trades": 1, "taker_buy_volume": 30.08, "taker_buy_quote": 11.76128}, {"ts": 1767999480000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 154.42, "quote_volume": 60.37822, "trades": 1, "taker_buy_volume": 154.42, "taker_buy_quote": 60.37822}, {"ts": 1767999540000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 24685.91, "quote_volume": 9652.19081, "trades": 82, "taker_buy_volume": 11403.18, "taker_buy_quote": 4458.64338}, {"ts": 1767999600000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 8432.23, "quote_volume": 3297.00193, "trades": 5, "taker_buy_volume": 8432.23, "taker_buy_quote": 3297.00193}, {"ts": 1767999660000, "open": 0.39, "high": 0.391, "low": 0.388, "close": 0.389, "volume": 42063.5, "quote_volume": 16398.25602, "trades": 104, "taker_buy_volume": 35353.82, "taker_buy_quote": 13786.77666}, {"ts": 1767999720000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 19571.25, "quote_volume": 7608.37017, "trades": 55, "taker_buy_volume": 8065.99, "taker_buy_quote": 3137.67011}, {"ts": 1767999780000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 7444.5, "quote_volume": 2895.9105, "trades": 27, "taker_buy_volume": 2175.86, "taker_buy_quote": 846.40954}, {"ts": 1767999840000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999900000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1767999960000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 4528.8, "quote_volume": 1757.1744, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000020000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000080000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000140000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000200000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 9.38, "quote_volume": 3.63944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000260000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000320000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 50.31, "quote_volume": 19.52028, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000380000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000440000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000500000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000560000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 12.88, "quote_volume": 4.99744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000620000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000680000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 1285.34, "quote_volume": 499.99726, "trades": 1, "taker_buy_volume": 1285.34, "taker_buy_quote": 499.99726}, {"ts": 1768000740000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 575.58, "quote_volume": 223.32504, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000800000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 1232.1, "quote_volume": 478.0548, "trades": 7, "taker_buy_volume": 1232.1, "taker_buy_quote": 478.0548}, {"ts": 1768000860000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 11616.15, "quote_volume": 4507.0662, "trades": 23, "taker_buy_volume": 11616.15, "taker_buy_quote": 4507.0662}, {"ts": 1768000920000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 5407.56, "quote_volume": 2098.13328, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768000980000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 27673.37, "quote_volume": 10737.26756, "trades": 37, "taker_buy_volume": 21198.42, "taker_buy_quote": 8224.98696}, {"ts": 1768001040000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 18224.4, "quote_volume": 7071.0672, "trades": 27, "taker_buy_volume": 18224.4, "taker_buy_quote": 7071.0672}, {"ts": 1768001100000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 32.0, "quote_volume": 12.416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001160000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 952.51, "quote_volume": 369.57388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001220000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001280000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001340000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001400000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 895.97, "quote_volume": 348.48956, "trades": 8, "taker_buy_volume": 853.2, "taker_buy_quote": 331.8948}, {"ts": 1768001460000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 10014.43, "quote_volume": 3885.48984, "trades": 11, "taker_buy_volume": 177.95, "taker_buy_quote": 69.0446}, {"ts": 1768001520000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 14539.87, "quote_volume": 5641.56556, "trades": 24, "taker_buy_volume": 14399.83, "taker_buy_quote": 5587.23004}, {"ts": 1768001580000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 832.02, "quote_volume": 322.82376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001640000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 1906.01, "quote_volume": 741.43789, "trades": 4, "taker_buy_volume": 1906.01, "taker_buy_quote": 741.43789}, {"ts": 1768001700000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 29.73, "quote_volume": 11.53524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001760000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 2207.28, "quote_volume": 856.42464, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768001820000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 25866.06, "quote_volume": 10036.03128, "trades": 26, "taker_buy_volume": 1500.63, "taker_buy_quote": 582.24444}, {"ts": 1768001880000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 831.48, "quote_volume": 322.61424, "trades": 2, "taker_buy_volume": 831.48, "taker_buy_quote": 322.61424}, {"ts": 1768001940000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 41.82, "quote_volume": 16.18434, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002000000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002060000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 102.78, "quote_volume": 39.85248, "trades": 13, "taker_buy_volume": 76.62, "taker_buy_quote": 29.72856}, {"ts": 1768002120000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 201.43, "quote_volume": 78.05134, "trades": 3, "taker_buy_volume": 97.93, "taker_buy_quote": 37.99684}, {"ts": 1768002180000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 103.6, "quote_volume": 40.0932, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002240000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002300000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002360000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 134.97, "quote_volume": 52.23339, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002420000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 50.0, "quote_volume": 19.35, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002480000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 28287.1, "quote_volume": 10975.53472, "trades": 30, "taker_buy_volume": 28287.1, "taker_buy_quote": 10975.53472}, {"ts": 1768002540000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 13170.64, "quote_volume": 5110.20832, "trades": 24, "taker_buy_volume": 1749.6, "taker_buy_quote": 678.8448}, {"ts": 1768002600000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 450.37, "quote_volume": 174.71232, "trades": 3, "taker_buy_volume": 419.13, "taker_buy_quote": 162.62244}, {"ts": 1768002660000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002720000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002780000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002840000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 1159.79, "quote_volume": 449.99852, "trades": 2, "taker_buy_volume": 1159.79, "taker_buy_quote": 449.99852}, {"ts": 1768002900000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768002960000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003020000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 272.84, "quote_volume": 105.59984, "trades": 2, "taker_buy_volume": 10.76, "taker_buy_quote": 4.17488}, {"ts": 1768003080000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003140000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003200000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 15942.8, "quote_volume": 6184.19346, "trades": 25, "taker_buy_volume": 14329.86, "taker_buy_quote": 5559.98568}, {"ts": 1768003260000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 557.08, "quote_volume": 216.14704, "trades": 2, "taker_buy_volume": 557.08, "taker_buy_quote": 216.14704}, {"ts": 1768003320000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 60687.49, "quote_volume": 23546.73237, "trades": 115, "taker_buy_volume": 26688.89, "taker_buy_quote": 10355.28932}, {"ts": 1768003380000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 34416.49, "quote_volume": 13353.7832, "trades": 63, "taker_buy_volume": 23812.99, "taker_buy_quote": 9239.6252}, {"ts": 1768003440000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 19636.24, "quote_volume": 7619.48932, "trades": 39, "taker_buy_volume": 9302.35, "taker_buy_quote": 3609.94}, {"ts": 1768003500000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 1662.96, "quote_volume": 645.22848, "trades": 4, "taker_buy_volume": 1662.96, "taker_buy_quote": 645.22848}, {"ts": 1768003560000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 143.28, "quote_volume": 55.59264, "trades": 4, "taker_buy_volume": 143.28, "taker_buy_quote": 55.59264}, {"ts": 1768003620000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 827.31, "quote_volume": 320.99628, "trades": 7, "taker_buy_volume": 827.31, "taker_buy_quote": 320.99628}, {"ts": 1768003680000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 3720.33, "quote_volume": 1443.39257, "trades": 5, "taker_buy_volume": 3624.86, "taker_buy_quote": 1406.44568}, {"ts": 1768003740000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 166.77, "quote_volume": 64.53999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768003800000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 3027.43, "quote_volume": 1171.67468, "trades": 7, "taker_buy_volume": 59.27, "taker_buy_quote": 22.99676}, {"ts": 1768003860000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 62548.08, "quote_volume": 24204.85805, "trades": 107, "taker_buy_volume": 8104.95, "taker_buy_quote": 3136.61565}, {"ts": 1768003920000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 4117.53, "quote_volume": 1593.48411, "trades": 10, "taker_buy_volume": 1000.0, "taker_buy_quote": 387.0}, {"ts": 1768003980000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 1892.35, "quote_volume": 732.28247, "trades": 5, "taker_buy_volume": 1835.37, "taker_buy_quote": 710.28819}, {"ts": 1768004040000, "open": 0.387, "high": 0.387, "low": 0.385, "close": 0.385, "volume": 28077.94, "quote_volume": 10838.72379, "trades": 59, "taker_buy_volume": 19091.81, "taker_buy_quote": 7370.08465}, {"ts": 1768004100000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 18597.34, "quote_volume": 7178.57324, "trades": 46, "taker_buy_volume": 18597.34, "taker_buy_quote": 7178.57324}, {"ts": 1768004160000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 4719.71, "quote_volume": 1821.83921, "trades": 8, "taker_buy_volume": 120.69, "taker_buy_quote": 46.61749}, {"ts": 1768004220000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 191.22, "quote_volume": 73.81092, "trades": 2, "taker_buy_volume": 191.22, "taker_buy_quote": 73.81092}, {"ts": 1768004280000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 18333.76, "quote_volume": 7076.83136, "trades": 72, "taker_buy_volume": 6572.47, "taker_buy_quote": 2536.97342}, {"ts": 1768004340000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 24226.35, "quote_volume": 9351.3711, "trades": 97, "taker_buy_volume": 16350.58, "taker_buy_quote": 6311.32388}, {"ts": 1768004400000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 12519.89, "quote_volume": 4832.94452, "trades": 30, "taker_buy_volume": 9173.01, "taker_buy_quote": 3541.04884}, {"ts": 1768004460000, "open": 0.386, "high": 0.386, "low": 0.384, "close": 0.385, "volume": 63429.91, "quote_volume": 24414.44704, "trades": 101, "taker_buy_volume": 31487.61, "taker_buy_quote": 12124.35894}, {"ts": 1768004520000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 48465.43, "quote_volume": 18659.19055, "trades": 58, "taker_buy_volume": 48465.43, "taker_buy_quote": 18659.19055}, {"ts": 1768004580000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 866.25, "quote_volume": 334.3725, "trades": 3, "taker_buy_volume": 866.25, "taker_buy_quote": 334.3725}, {"ts": 1768004640000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 1342.14, "quote_volume": 518.05528, "trades": 7, "taker_buy_volume": 1331.38, "taker_buy_quote": 513.91268}, {"ts": 1768004700000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 442.02, "quote_volume": 170.61972, "trades": 2, "taker_buy_volume": 442.02, "taker_buy_quote": 170.61972}, {"ts": 1768004760000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 15122.37, "quote_volume": 5837.23482, "trades": 75, "taker_buy_volume": 15122.37, "taker_buy_quote": 5837.23482}, {"ts": 1768004820000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 72078.01, "quote_volume": 27822.11186, "trades": 164, "taker_buy_volume": 63380.45, "taker_buy_quote": 24464.8537}, {"ts": 1768004880000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 254.15, "quote_volume": 98.33304, "trades": 4, "taker_buy_volume": 231.14, "taker_buy_quote": 89.45118}, {"ts": 1768004940000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 118.86, "quote_volume": 45.99882, "trades": 1, "taker_buy_volume": 118.86, "taker_buy_quote": 45.99882}, {"ts": 1768005000000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 62.29, "quote_volume": 24.10623, "trades": 1, "taker_buy_volume": 62.29, "taker_buy_quote": 24.10623}, {"ts": 1768005060000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 16361.89, "quote_volume": 6315.68954, "trades": 76, "taker_buy_volume": 10119.73, "taker_buy_quote": 3906.21578}, {"ts": 1768005120000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 26925.33, "quote_volume": 10384.30043, "trades": 29, "taker_buy_volume": 2140.87, "taker_buy_quote": 826.37582}, {"ts": 1768005180000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 133.0, "quote_volume": 51.205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005240000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 239.07, "quote_volume": 92.15415, "trades": 3, "taker_buy_volume": 112.2, "taker_buy_quote": 43.3092}, {"ts": 1768005300000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 149896.75, "quote_volume": 57710.74875, "trades": 347, "taker_buy_volume": 53824.66, "taker_buy_quote": 20722.9941}, {"ts": 1768005360000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 16032.82, "quote_volume": 6172.6357, "trades": 71, "taker_buy_volume": 7996.56, "taker_buy_quote": 3078.6756}, {"ts": 1768005420000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768005480000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 2898.76, "quote_volume": 1113.18026, "trades": 3, "taker_buy_volume": 56.42, "taker_buy_quote": 21.7217}, {"ts": 1768005540000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 15107.71, "quote_volume": 5806.51814, "trades": 59, "taker_buy_volume": 8453.19, "taker_buy_quote": 3251.18246}, {"ts": 1768005600000, "open": 0.384, "high": 0.385, "low": 0.383, "close": 0.384, "volume": 33503.23, "quote_volume": 12867.14694, "trades": 81, "taker_buy_volume": 25636.87, "taker_buy_quote": 9846.54052}, {"ts": 1768005660000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 7366.22, "quote_volume": 2831.51452, "trades": 57, "taker_buy_volume": 6881.55, "taker_buy_quote": 2645.40124}, {"ts": 1768005720000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 3723.73, "quote_volume": 1429.91232, "trades": 3, "taker_buy_volume": 3723.73, "taker_buy_quote": 1429.91232}, {"ts": 1768005780000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 6820.25, "quote_volume": 2618.19475, "trades": 19, "taker_buy_volume": 6039.0, "taker_buy_quote": 2318.976}, {"ts": 1768005840000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 3949.48, "quote_volume": 1516.60032, "trades": 4, "taker_buy_volume": 3949.48, "taker_buy_quote": 1516.60032}, {"ts": 1768005900000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 4510.35, "quote_volume": 1731.9744, "trades": 7, "taker_buy_volume": 4510.35, "taker_buy_quote": 1731.9744}, {"ts": 1768005960000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 97053.82, "quote_volume": 37203.69794, "trades": 90, "taker_buy_volume": 67708.14, "taker_buy_quote": 25964.3025}, {"ts": 1768006020000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 574.78, "quote_volume": 220.71552, "trades": 2, "taker_buy_volume": 574.78, "taker_buy_quote": 220.71552}, {"ts": 1768006080000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 1958.32, "quote_volume": 750.06708, "trades": 8, "taker_buy_volume": 30.52, "taker_buy_quote": 11.71968}, {"ts": 1768006140000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 4658.21, "quote_volume": 1788.43226, "trades": 5, "taker_buy_volume": 4337.83, "taker_buy_quote": 1665.72672}, {"ts": 1768006200000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 747.6, "quote_volume": 286.51705, "trades": 3, "taker_buy_volume": 186.25, "taker_buy_quote": 71.52}, {"ts": 1768006260000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 197.33, "quote_volume": 75.77472, "trades": 1, "taker_buy_volume": 197.33, "taker_buy_quote": 75.77472}, {"ts": 1768006320000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 12972.31, "quote_volume": 4980.41004, "trades": 78, "taker_buy_volume": 12015.31, "taker_buy_quote": 4613.87904}, {"ts": 1768006380000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 48748.2, "quote_volume": 18719.3088, "trades": 116, "taker_buy_volume": 35903.03, "taker_buy_quote": 13786.76352}, {"ts": 1768006440000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 1162.23, "quote_volume": 446.29632, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006500000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 953.5, "quote_volume": 366.144, "trades": 4, "taker_buy_volume": 953.5, "taker_buy_quote": 366.144}, {"ts": 1768006560000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 32756.1, "quote_volume": 12578.69095, "trades": 48, "taker_buy_volume": 31885.06, "taker_buy_quote": 12244.21159}, {"ts": 1768006620000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 10442.66, "quote_volume": 4009.98144, "trades": 48, "taker_buy_volume": 7746.02, "taker_buy_quote": 2974.47168}, {"ts": 1768006680000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006740000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 256.3, "quote_volume": 98.61057, "trades": 3, "taker_buy_volume": 191.37, "taker_buy_quote": 73.67745}, {"ts": 1768006800000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 129.6, "quote_volume": 49.896, "trades": 3, "taker_buy_volume": 129.6, "taker_buy_quote": 49.896}, {"ts": 1768006860000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006920000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768006980000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 6573.28, "quote_volume": 2524.55829, "trades": 13, "taker_buy_volume": 418.77, "taker_buy_quote": 161.22645}, {"ts": 1768007040000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 124954.83, "quote_volume": 48107.74212, "trades": 63, "taker_buy_volume": 124954.83, "taker_buy_quote": 48107.74212}, {"ts": 1768007100000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 308.68, "quote_volume": 118.8418, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768007160000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 175.8, "quote_volume": 67.8588, "trades": 2, "taker_buy_volume": 175.8, "taker_buy_quote": 67.8588}, {"ts": 1768007220000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 85860.19, "quote_volume": 33056.17315, "trades": 248, "taker_buy_volume": 41803.41, "taker_buy_quote": 16094.31285}, {"ts": 1768007280000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 194.23, "quote_volume": 74.77855, "trades": 1, "taker_buy_volume": 194.23, "taker_buy_quote": 74.77855}, {"ts": 1768007340000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 114.41, "quote_volume": 44.04785, "trades": 1, "taker_buy_volume": 114.41, "taker_buy_quote": 44.04785}, {"ts": 1768007400000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 558.57, "quote_volume": 214.53768, "trades": 3, "taker_buy_volume": 46.8, "taker_buy_quote": 18.018}, {"ts": 1768007460000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 45385.57, "quote_volume": 17427.89439, "trades": 113, "taker_buy_volume": 7528.44, "taker_buy_quote": 2890.92096}, {"ts": 1768007520000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 41345.21, "quote_volume": 15845.88074, "trades": 26, "taker_buy_volume": 10665.31, "taker_buy_quote": 4095.47904}, {"ts": 1768007580000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 37191.75, "quote_volume": 14281.632, "trades": 33, "taker_buy_volume": 31553.14, "taker_buy_quote": 12116.40576}, {"ts": 1768007640000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 68.11, "quote_volume": 26.22235, "trades": 7, "taker_buy_volume": 68.11, "taker_buy_quote": 26.22235}, {"ts": 1768007700000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 2764.49, "quote_volume": 1064.16707, "trades": 6, "taker_buy_volume": 2602.91, "taker_buy_quote": 1002.12035}, {"ts": 1768007760000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 2564.17, "quote_volume": 987.14223, "trades": 7, "taker_buy_volume": 2500.95, "taker_buy_quote": 962.86575}, {"ts": 1768007820000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 127153.18, "quote_volume": 48954.3823, "trades": 190, "taker_buy_volume": 89777.65, "taker_buy_quote": 34564.80325}, {"ts": 1768007880000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 30049.85, "quote_volume": 11599.2421, "trades": 17, "taker_buy_volume": 30049.85, "taker_buy_quote": 11599.2421}, {"ts": 1768007940000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 6792.8, "quote_volume": 2615.228, "trades": 26, "taker_buy_volume": 1506.22, "taker_buy_quote": 579.8947}, {"ts": 1768008000000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 14025.93, "quote_volume": 5399.98305, "trades": 61, "taker_buy_volume": 14025.93, "taker_buy_quote": 5399.98305}, {"ts": 1768008060000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 417.9, "quote_volume": 160.8915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008120000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 38388.13, "quote_volume": 14779.40391, "trades": 170, "taker_buy_volume": 15197.2, "taker_buy_quote": 5850.922}, {"ts": 1768008180000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 16823.0, "quote_volume": 6476.855, "trades": 87, "taker_buy_volume": 9641.9, "taker_buy_quote": 3712.1315}, {"ts": 1768008240000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 15201.55, "quote_volume": 5852.59675, "trades": 106, "taker_buy_volume": 13519.08, "taker_buy_quote": 5204.8458}, {"ts": 1768008300000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 8706.55, "quote_volume": 3352.04227, "trades": 44, "taker_buy_volume": 8576.68, "taker_buy_quote": 3302.04232}, {"ts": 1768008360000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 33048.72, "quote_volume": 12723.7572, "trades": 76, "taker_buy_volume": 17839.78, "taker_buy_quote": 6868.3153}, {"ts": 1768008420000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 49.44, "quote_volume": 19.0344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008480000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 134.38, "quote_volume": 51.7363, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008540000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008600000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 2736.95, "quote_volume": 1056.4627, "trades": 6, "taker_buy_volume": 2736.95, "taker_buy_quote": 1056.4627}, {"ts": 1768008660000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 7053.0, "quote_volume": 2722.458, "trades": 3, "taker_buy_volume": 7053.0, "taker_buy_quote": 2722.458}, {"ts": 1768008720000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 12953.36, "quote_volume": 4999.99696, "trades": 9, "taker_buy_volume": 12953.36, "taker_buy_quote": 4999.99696}, {"ts": 1768008780000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 887.33, "quote_volume": 342.45893, "trades": 3, "taker_buy_volume": 836.88, "taker_buy_quote": 323.03568}, {"ts": 1768008840000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 38.96, "quote_volume": 14.9996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008900000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768008960000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 18717.06, "quote_volume": 7206.0681, "trades": 119, "taker_buy_volume": 16759.45, "taker_buy_quote": 6452.38825}, {"ts": 1768009020000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 581.11, "quote_volume": 224.20649, "trades": 11, "taker_buy_volume": 479.14, "taker_buy_quote": 184.94804}, {"ts": 1768009080000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 144.46, "quote_volume": 55.74697, "trades": 2, "taker_buy_volume": 129.87, "taker_buy_quote": 50.12982}, {"ts": 1768009140000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 66600.21, "quote_volume": 25641.08085, "trades": 89, "taker_buy_volume": 59348.78, "taker_buy_quote": 22849.2803}, {"ts": 1768009200000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 9850.38, "quote_volume": 3790.24109, "trades": 25, "taker_buy_volume": 7695.17, "taker_buy_quote": 2962.64045}, {"ts": 1768009260000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 113.14, "quote_volume": 43.51893, "trades": 2, "taker_buy_volume": 73.17, "taker_buy_quote": 28.17045}, {"ts": 1768009320000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 15536.11, "quote_volume": 5980.24254, "trades": 36, "taker_buy_volume": 12725.8, "taker_buy_quote": 4899.433}, {"ts": 1768009380000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 39.06, "quote_volume": 14.99904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009440000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009500000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009560000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 471.06, "quote_volume": 181.3581, "trades": 1, "taker_buy_volume": 471.06, "taker_buy_quote": 181.3581}, {"ts": 1768009620000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 9570.56, "quote_volume": 3675.09504, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009680000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 1004.86, "quote_volume": 386.8711, "trades": 1, "taker_buy_volume": 1004.86, "taker_buy_quote": 386.8711}, {"ts": 1768009740000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 1083.1, "quote_volume": 416.9935, "trades": 3, "taker_buy_volume": 1083.1, "taker_buy_quote": 416.9935}, {"ts": 1768009800000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768009860000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 65986.07, "quote_volume": 25338.65088, "trades": 154, "taker_buy_volume": 47958.63, "taker_buy_quote": 18416.11392}, {"ts": 1768009920000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 1918.87, "quote_volume": 735.80715, "trades": 5, "taker_buy_volume": 879.94, "taker_buy_quote": 337.89696}, {"ts": 1768009980000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 334.5, "quote_volume": 128.448, "trades": 2, "taker_buy_volume": 334.5, "taker_buy_quote": 128.448}, {"ts": 1768010040000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 144.52, "quote_volume": 55.39803, "trades": 7, "taker_buy_volume": 46.87, "taker_buy_quote": 17.99808}, {"ts": 1768010100000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 1149.1, "quote_volume": 441.2544, "trades": 4, "taker_buy_volume": 1149.1, "taker_buy_quote": 441.2544}, {"ts": 1768010160000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010220000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 2604.99, "quote_volume": 1000.31616, "trades": 1, "taker_buy_volume": 2604.99, "taker_buy_quote": 1000.31616}, {"ts": 1768010280000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 5.32, "quote_volume": 2.04288, "trades": 1, "taker_buy_volume": 5.32, "taker_buy_quote": 2.04288}, {"ts": 1768010340000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010400000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010460000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010520000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 13.68, "quote_volume": 5.23944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010580000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 1353.98, "quote_volume": 518.58274, "trades": 6, "taker_buy_volume": 8.4, "taker_buy_quote": 3.2256}, {"ts": 1768010640000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 1404.55, "quote_volume": 538.46714, "trades": 6, "taker_buy_volume": 524.49, "taker_buy_quote": 201.40416}, {"ts": 1768010700000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 7913.8, "quote_volume": 3030.9854, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010760000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 340.42, "quote_volume": 130.68753, "trades": 3, "taker_buy_volume": 306.67, "taker_buy_quote": 117.76128}, {"ts": 1768010820000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 8514.58, "quote_volume": 3261.08414, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010880000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 90.81, "quote_volume": 34.78023, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768010940000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 91.52, "quote_volume": 35.05216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011000000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 32345.75, "quote_volume": 12420.71574, "trades": 23, "taker_buy_volume": 32293.49, "taker_buy_quote": 12400.70016}, {"ts": 1768011060000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 514.32, "quote_volume": 197.40904, "trades": 3, "taker_buy_volume": 424.48, "taker_buy_quote": 163.00032}, {"ts": 1768011120000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 64.31, "quote_volume": 24.69504, "trades": 1, "taker_buy_volume": 64.31, "taker_buy_quote": 24.69504}, {"ts": 1768011180000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 78.12, "quote_volume": 29.99808, "trades": 1, "taker_buy_volume": 78.12, "taker_buy_quote": 29.99808}, {"ts": 1768011240000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 130.2, "quote_volume": 49.9968, "trades": 1, "taker_buy_volume": 130.2, "taker_buy_quote": 49.9968}, {"ts": 1768011300000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 13.49, "quote_volume": 5.16667, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011360000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 195.37, "quote_volume": 74.82994, "trades": 3, "taker_buy_volume": 3.23, "taker_buy_quote": 1.24032}, {"ts": 1768011420000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 1358.67, "quote_volume": 520.63101, "trades": 5, "taker_buy_volume": 260.4, "taker_buy_quote": 99.9936}, {"ts": 1768011480000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 7377.81, "quote_volume": 2825.70123, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011540000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 26.1, "quote_volume": 9.9963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011600000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011660000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 638.55, "quote_volume": 244.62071, "trades": 13, "taker_buy_volume": 56.06, "taker_buy_quote": 21.52704}, {"ts": 1768011720000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 88.0, "quote_volume": 33.704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011780000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011840000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011900000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 1998.75, "quote_volume": 765.52125, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768011960000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 126.38, "quote_volume": 48.47592, "trades": 3, "taker_buy_volume": 72.38, "taker_buy_quote": 27.79392}, {"ts": 1768012020000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 64.99, "quote_volume": 24.95616, "trades": 1, "taker_buy_volume": 64.99, "taker_buy_quote": 24.95616}, {"ts": 1768012080000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012140000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 678.7, "quote_volume": 260.6208, "trades": 2, "taker_buy_volume": 678.7, "taker_buy_quote": 260.6208}, {"ts": 1768012200000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 3140.98, "quote_volume": 1206.13632, "trades": 4, "taker_buy_volume": 3140.98, "taker_buy_quote": 1206.13632}, {"ts": 1768012260000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 52.88, "quote_volume": 20.25304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012320000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 3.31, "quote_volume": 1.27104, "trades": 1, "taker_buy_volume": 3.31, "taker_buy_quote": 1.27104}, {"ts": 1768012380000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 42.47, "quote_volume": 16.30848, "trades": 2, "taker_buy_volume": 42.47, "taker_buy_quote": 16.30848}, {"ts": 1768012440000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 1532.94, "quote_volume": 587.53665, "trades": 3, "taker_buy_volume": 420.63, "taker_buy_quote": 161.52192}, {"ts": 1768012500000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 158532.76, "quote_volume": 60712.50091, "trades": 50, "taker_buy_volume": 2106.92, "taker_buy_quote": 806.95036}, {"ts": 1768012560000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768012620000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 177741.81, "quote_volume": 67748.89611, "trades": 197, "taker_buy_volume": 74594.23, "taker_buy_quote": 28439.26773}, {"ts": 1768012680000, "open": 0.381, "high": 0.382, "low": 0.38, "close": 0.381, "volume": 24390.9, "quote_volume": 9283.59603, "trades": 111, "taker_buy_volume": 12096.15, "taker_buy_quote": 4608.65939}, {"ts": 1768012740000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 792.22, "quote_volume": 301.63582, "trades": 2, "taker_buy_volume": 592.22, "taker_buy_quote": 225.63582}, {"ts": 1768012800000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 32181.75, "quote_volume": 12261.25314, "trades": 42, "taker_buy_volume": 32141.56, "taker_buy_quote": 12245.94075}, {"ts": 1768012860000, "open": 0.382, "high": 0.382, "low": 0.38, "close": 0.38, "volume": 4263.37, "quote_volume": 1621.34522, "trades": 9, "taker_buy_volume": 46.44, "taker_buy_quote": 17.74008}, {"ts": 1768012920000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 4881.44, "quote_volume": 1859.23702, "trades": 12, "taker_buy_volume": 4289.82, "taker_buy_quote": 1634.42142}, {"ts": 1768012980000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 1723.26, "quote_volume": 656.33706, "trades": 5, "taker_buy_volume": 1498.26, "taker_buy_quote": 570.83706}, {"ts": 1768013040000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 721.58, "quote_volume": 274.92198, "trades": 6, "taker_buy_volume": 721.58, "taker_buy_quote": 274.92198}, {"ts": 1768013100000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 505.37, "quote_volume": 192.16487, "trades": 2, "taker_buy_volume": 124.27, "taker_buy_quote": 47.34687}, {"ts": 1768013160000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 1046.71, "quote_volume": 398.79651, "trades": 4, "taker_buy_volume": 1046.71, "taker_buy_quote": 398.79651}, {"ts": 1768013220000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 581.88, "quote_volume": 221.27666, "trades": 3, "taker_buy_volume": 162.26, "taker_buy_quote": 61.82106}, {"ts": 1768013280000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 146.08, "quote_volume": 55.65648, "trades": 1, "taker_buy_volume": 146.08, "taker_buy_quote": 55.65648}, {"ts": 1768013340000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 230.52, "quote_volume": 87.78281, "trades": 3, "taker_buy_volume": 185.21, "taker_buy_quote": 70.56501}, {"ts": 1768013400000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 199.8, "quote_volume": 76.1238, "trades": 2, "taker_buy_volume": 199.8, "taker_buy_quote": 76.1238}, {"ts": 1768013460000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 128.52, "quote_volume": 48.9477, "trades": 5, "taker_buy_volume": 110.1, "taker_buy_quote": 41.9481}, {"ts": 1768013520000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 559.45, "quote_volume": 213.15045, "trades": 4, "taker_buy_volume": 559.45, "taker_buy_quote": 213.15045}, {"ts": 1768013580000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 5453.01, "quote_volume": 2072.56572, "trades": 3, "taker_buy_volume": 421.92, "taker_buy_quote": 160.75152}, {"ts": 1768013640000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 32424.87, "quote_volume": 12353.87547, "trades": 25, "taker_buy_volume": 32403.22, "taker_buy_quote": 12345.62682}, {"ts": 1768013700000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 1364.66, "quote_volume": 521.30012, "trades": 12, "taker_buy_volume": 1364.66, "taker_buy_quote": 521.30012}, {"ts": 1768013760000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 976.2, "quote_volume": 372.9084, "trades": 3, "taker_buy_volume": 976.2, "taker_buy_quote": 372.9084}, {"ts": 1768013820000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 920.03, "quote_volume": 351.45146, "trades": 5, "taker_buy_volume": 920.03, "taker_buy_quote": 351.45146}, {"ts": 1768013880000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 695.59, "quote_volume": 265.71538, "trades": 2, "taker_buy_volume": 695.59, "taker_buy_quote": 265.71538}, {"ts": 1768013940000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 2069.47, "quote_volume": 788.99294, "trades": 7, "taker_buy_volume": 524.87, "taker_buy_quote": 200.50034}, {"ts": 1768014000000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 370.7, "quote_volume": 141.6074, "trades": 2, "taker_buy_volume": 370.7, "taker_buy_quote": 141.6074}, {"ts": 1768014060000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 508.44, "quote_volume": 194.20109, "trades": 4, "taker_buy_volume": 485.45, "taker_buy_quote": 185.4419}, {"ts": 1768014120000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 81320.95, "quote_volume": 30983.47295, "trades": 17, "taker_buy_volume": 191.0, "taker_buy_quote": 72.962}, {"ts": 1768014180000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 16618.23, "quote_volume": 6331.54563, "trades": 21, "taker_buy_volume": 16618.23, "taker_buy_quote": 6331.54563}, {"ts": 1768014240000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 58.25, "quote_volume": 22.19325, "trades": 1, "taker_buy_volume": 58.25, "taker_buy_quote": 22.19325}, {"ts": 1768014300000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 23475.97, "quote_volume": 8944.39692, "trades": 27, "taker_buy_volume": 20119.96, "taker_buy_quote": 7665.75711}, {"ts": 1768014360000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 19324.62, "quote_volume": 7362.41951, "trades": 50, "taker_buy_volume": 5708.59, "taker_buy_quote": 2174.97279}, {"ts": 1768014420000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 1846.66, "quote_volume": 703.51103, "trades": 10, "taker_buy_volume": 1780.23, "taker_buy_quote": 678.26763}, {"ts": 1768014480000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 113.25, "quote_volume": 43.14339, "trades": 2, "taker_buy_volume": 108.39, "taker_buy_quote": 41.29659}, {"ts": 1768014540000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 109.65, "quote_volume": 41.77665, "trades": 2, "taker_buy_volume": 109.65, "taker_buy_quote": 41.77665}, {"ts": 1768014600000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 2001.87, "quote_volume": 760.7106, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014660000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 21146.93, "quote_volume": 8056.96601, "trades": 25, "taker_buy_volume": 21116.3, "taker_buy_quote": 8045.3103}, {"ts": 1768014720000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 2960.36, "quote_volume": 1127.89716, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014780000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 10217.17, "quote_volume": 3892.48106, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768014840000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 6520.81, "quote_volume": 2484.3974, "trades": 17, "taker_buy_volume": 6489.6, "taker_buy_quote": 2472.5376}, {"ts": 1768014900000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 11560.65, "quote_volume": 4404.60765, "trades": 18, "taker_buy_volume": 11560.65, "taker_buy_quote": 4404.60765}, {"ts": 1768014960000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 2824.82, "quote_volume": 1079.08124, "trades": 2, "taker_buy_volume": 2824.82, "taker_buy_quote": 1079.08124}, {"ts": 1768015020000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 402.01, "quote_volume": 153.22347, "trades": 2, "taker_buy_volume": 57.66, "taker_buy_quote": 22.02612}, {"ts": 1768015080000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015140000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015200000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015260000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 26541.26, "quote_volume": 10112.18706, "trades": 69, "taker_buy_volume": 9158.49, "taker_buy_quote": 3489.38469}, {"ts": 1768015320000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 15825.81, "quote_volume": 6028.77234, "trades": 70, "taker_buy_volume": 11821.58, "taker_buy_quote": 4504.02198}, {"ts": 1768015380000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 5185.03, "quote_volume": 1975.49643, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015440000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 12253.33, "quote_volume": 4670.43066, "trades": 26, "taker_buy_volume": 12253.33, "taker_buy_quote": 4670.43066}, {"ts": 1768015500000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015560000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 187.19, "quote_volume": 71.37726, "trades": 3, "taker_buy_volume": 57.87, "taker_buy_quote": 22.10634}, {"ts": 1768015620000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 130.89, "quote_volume": 49.99998, "trades": 1, "taker_buy_volume": 130.89, "taker_buy_quote": 49.99998}, {"ts": 1768015680000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015740000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015800000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015860000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768015920000, "open": 0.381, "high": 0.382, "low": 0.38, "close": 0.382, "volume": 136833.17, "quote_volume": 52233.46606, "trades": 87, "taker_buy_volume": 131249.0, "taker_buy_quote": 50106.3163}, {"ts": 1768015980000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 123.61, "quote_volume": 47.1608, "trades": 3, "taker_buy_volume": 65.39, "taker_buy_quote": 24.97898}, {"ts": 1768016040000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 3550.25, "quote_volume": 1352.64525, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016100000, "open": 0.381, "high": 0.381, "low": 0.379, "close": 0.38, "volume": 72888.76, "quote_volume": 27686.2614, "trades": 174, "taker_buy_volume": 2990.69, "taker_buy_quote": 1137.3836}, {"ts": 1768016160000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 100.25, "quote_volume": 38.095, "trades": 1, "taker_buy_volume": 100.25, "taker_buy_quote": 38.095}, {"ts": 1768016220000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016280000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016340000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768016400000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 48643.24, "quote_volume": 18484.4312, "trades": 38, "taker_buy_volume": 48643.24, "taker_buy_quote": 18484.4312}, {"ts": 1768016460000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 18132.23, "quote_volume": 6890.93265, "trades": 16, "taker_buy_volume": 685.25, "taker_buy_quote": 261.08025}, {"ts": 1768016520000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 21755.97, "quote_volume": 8267.2686, "trades": 143, "taker_buy_volume": 18206.89, "taker_buy_quote": 6918.6182}, {"ts": 1768016580000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 3664.97, "quote_volume": 1392.6886, "trades": 15, "taker_buy_volume": 52.63, "taker_buy_quote": 19.9994}, {"ts": 1768016640000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 1491.8, "quote_volume": 566.19793, "trades": 6, "taker_buy_volume": 805.73, "taker_buy_quote": 306.1774}, {"ts": 1768016700000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 866.09, "quote_volume": 328.76415, "trades": 4, "taker_buy_volume": 516.04, "taker_buy_quote": 196.0952}, {"ts": 1768016760000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 15351.8, "quote_volume": 5831.7884, "trades": 43, "taker_buy_volume": 11797.58, "taker_buy_quote": 4483.0804}, {"ts": 1768016820000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 11994.84, "quote_volume": 4559.54295, "trades": 46, "taker_buy_volume": 11994.84, "taker_buy_quote": 4559.54295}, {"ts": 1768016880000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 16350.13, "quote_volume": 6210.00406, "trades": 51, "taker_buy_volume": 12918.93, "taker_buy_quote": 4909.1934}, {"ts": 1768016940000, "open": 0.38, "high": 0.381, "low": 0.379, "close": 0.38, "volume": 16298.56, "quote_volume": 6193.20052, "trades": 55, "taker_buy_volume": 12027.86, "taker_buy_quote": 4570.96088}, {"ts": 1768017000000, "open": 0.381, "high": 0.381, "low": 0.379, "close": 0.38, "volume": 2929.38, "quote_volume": 1113.51071, "trades": 20, "taker_buy_volume": 586.92, "taker_buy_quote": 223.42849}, {"ts": 1768017060000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 1876.38, "quote_volume": 711.35492, "trades": 5, "taker_buy_volume": 206.9, "taker_buy_quote": 78.622}, {"ts": 1768017120000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 3424.17, "quote_volume": 1298.13768, "trades": 5, "taker_buy_volume": 377.25, "taker_buy_quote": 143.355}, {"ts": 1768017180000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 3983.16, "quote_volume": 1513.63, "trades": 18, "taker_buy_volume": 3983.16, "taker_buy_quote": 1513.63}, {"ts": 1768017240000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 106.54, "quote_volume": 40.59174, "trades": 1, "taker_buy_volume": 106.54, "taker_buy_quote": 40.59174}, {"ts": 1768017300000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 1475.47, "quote_volume": 560.77083, "trades": 6, "taker_buy_volume": 92.23, "taker_buy_quote": 35.13963}, {"ts": 1768017360000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 54.54, "quote_volume": 20.77974, "trades": 1, "taker_buy_volume": 54.54, "taker_buy_quote": 20.77974}, {"ts": 1768017420000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768017480000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 260.02, "quote_volume": 98.81535, "trades": 2, "taker_buy_volume": 7.75, "taker_buy_quote": 2.95275}, {"ts": 1768017540000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 57500.88, "quote_volume": 21850.3344, "trades": 53, "taker_buy_volume": 13979.67, "taker_buy_quote": 5312.2746}, {"ts": 1768017600000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 14727.3, "quote_volume": 5595.81755, "trades": 24, "taker_buy_volume": 14170.85, "taker_buy_quote": 5384.923}, {"ts": 1768017660000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 24367.21, "quote_volume": 9258.8933, "trades": 59, "taker_buy_volume": 16893.61, "taker_buy_quote": 6419.5718}, {"ts": 1768017720000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 15282.17, "quote_volume": 5805.4254, "trades": 67, "taker_buy_volume": 7218.0, "taker_buy_quote": 2742.84}, {"ts": 1768017780000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 1148.36, "quote_volume": 436.3768, "trades": 4, "taker_buy_volume": 1148.36, "taker_buy_quote": 436.3768}, {"ts": 1768017840000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 174.13, "quote_volume": 66.1694, "trades": 1, "taker_buy_volume": 174.13, "taker_buy_quote": 66.1694}, {"ts": 1768017900000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 95210.59, "quote_volume": 36083.57092, "trades": 93, "taker_buy_volume": 24071.29, "taker_buy_quote": 9123.01891}, {"ts": 1768017960000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 3259.73, "quote_volume": 1235.12714, "trades": 15, "taker_buy_volume": 2949.2, "taker_buy_quote": 1117.7468}, {"ts": 1768018020000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 131.92, "quote_volume": 49.99768, "trades": 1, "taker_buy_volume": 131.92, "taker_buy_quote": 49.99768}, {"ts": 1768018080000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 1380.01, "quote_volume": 521.72976, "trades": 12, "taker_buy_volume": 85.98, "taker_buy_quote": 32.58642}, {"ts": 1768018140000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 6821.94, "quote_volume": 2585.51526, "trades": 58, "taker_buy_volume": 6821.94, "taker_buy_quote": 2585.51526}, {"ts": 1768018200000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 51386.54, "quote_volume": 19475.56787, "trades": 61, "taker_buy_volume": 29670.22, "taker_buy_quote": 11245.08259}, {"ts": 1768018260000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 688.88, "quote_volume": 261.08552, "trades": 10, "taker_buy_volume": 688.88, "taker_buy_quote": 261.08552}, {"ts": 1768018320000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 251.3, "quote_volume": 95.2427, "trades": 3, "taker_buy_volume": 251.3, "taker_buy_quote": 95.2427}, {"ts": 1768018380000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 403.01, "quote_volume": 152.5096, "trades": 2, "taker_buy_volume": 171.82, "taker_buy_quote": 65.11978}, {"ts": 1768018440000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 395.17, "quote_volume": 149.52366, "trades": 2, "taker_buy_volume": 149.4, "taker_buy_quote": 56.6226}, {"ts": 1768018500000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 45490.21, "quote_volume": 17241.27783, "trades": 27, "taker_buy_volume": 45490.21, "taker_buy_quote": 17241.27783}, {"ts": 1768018560000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 5967.61, "quote_volume": 2267.6918, "trades": 5, "taker_buy_volume": 5967.61, "taker_buy_quote": 2267.6918}, {"ts": 1768018620000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 30050.85, "quote_volume": 11419.29861, "trades": 121, "taker_buy_volume": 30026.46, "taker_buy_quote": 11410.0548}, {"ts": 1768018680000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 208.7, "quote_volume": 79.306, "trades": 1, "taker_buy_volume": 208.7, "taker_buy_quote": 79.306}, {"ts": 1768018740000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 107.16, "quote_volume": 40.7208, "trades": 1, "taker_buy_volume": 107.16, "taker_buy_quote": 40.7208}, {"ts": 1768018800000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 48698.31, "quote_volume": 18456.65949, "trades": 35, "taker_buy_volume": 1216.67, "taker_buy_quote": 461.11793}, {"ts": 1768018860000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 842.07, "quote_volume": 319.14453, "trades": 6, "taker_buy_volume": 842.07, "taker_buy_quote": 319.14453}, {"ts": 1768018920000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 15321.12, "quote_volume": 5806.70448, "trades": 54, "taker_buy_volume": 13762.4, "taker_buy_quote": 5215.9496}, {"ts": 1768018980000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 5752.29, "quote_volume": 2180.11791, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019040000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 14000.31, "quote_volume": 5306.13296, "trades": 50, "taker_buy_volume": 5477.93, "taker_buy_quote": 2076.15094}, {"ts": 1768019100000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 26617.82, "quote_volume": 10066.78711, "trades": 43, "taker_buy_volume": 5251.15, "taker_buy_quote": 1990.18585}, {"ts": 1768019160000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 2106.74, "quote_volume": 796.98206, "trades": 3, "taker_buy_volume": 634.34, "taker_buy_quote": 240.41486}, {"ts": 1768019220000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 675.19, "quote_volume": 255.22182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019280000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 62792.36, "quote_volume": 23798.30444, "trades": 85, "taker_buy_volume": 26601.19, "taker_buy_quote": 10081.85101}, {"ts": 1768019340000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 632.5, "quote_volume": 239.7743, "trades": 5, "taker_buy_volume": 56.8, "taker_buy_quote": 21.584}, {"ts": 1768019400000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 1180.06, "quote_volume": 447.24274, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019460000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 263.15, "quote_volume": 99.997, "trades": 1, "taker_buy_volume": 263.15, "taker_buy_quote": 99.997}, {"ts": 1768019520000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019580000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 3030.5, "quote_volume": 1151.59, "trades": 7, "taker_buy_volume": 3030.5, "taker_buy_quote": 1151.59}, {"ts": 1768019640000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 541.38, "quote_volume": 205.70933, "trades": 2, "taker_buy_volume": 526.31, "taker_buy_quote": 199.9978}, {"ts": 1768019700000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 1000.0, "quote_volume": 379.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768019760000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 14414.32, "quote_volume": 5463.02728, "trades": 21, "taker_buy_volume": 117.14, "taker_buy_quote": 44.39606}, {"ts": 1768019820000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 1955.44, "quote_volume": 741.11176, "trades": 7, "taker_buy_volume": 1955.44, "taker_buy_quote": 741.11176}, {"ts": 1768019880000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 2788.08, "quote_volume": 1056.68232, "trades": 17, "taker_buy_volume": 2788.08, "taker_buy_quote": 1056.68232}, {"ts": 1768019940000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 17313.48, "quote_volume": 6561.80892, "trades": 50, "taker_buy_volume": 16876.6, "taker_buy_quote": 6396.2314}, {"ts": 1768020000000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 204.97, "quote_volume": 77.68363, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768020060000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 31.62, "quote_volume": 12.0156, "trades": 1, "taker_buy_volume": 31.62, "taker_buy_quote": 12.0156}, {"ts": 1768020120000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 1312.45, "quote_volume": 498.731, "trades": 2, "taker_buy_volume": 1312.45, "taker_buy_quote": 498.731}, {"ts": 1768020180000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 8914.75, "quote_volume": 3387.205, "trades": 37, "taker_buy_volume": 8514.75, "taker_buy_quote": 3235.605}, {"ts": 1768020240000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 56857.62, "quote_volume": 21605.95157, "trades": 94, "taker_buy_volume": 56857.62, "taker_buy_quote": 21605.95157}, {"ts": 1768020300000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 39169.12, "quote_volume": 14884.2656, "trades": 123, "taker_buy_volume": 19400.63, "taker_buy_quote": 7372.2394}, {"ts": 1768020360000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 13761.21, "quote_volume": 5229.2598, "trades": 18, "taker_buy_volume": 1318.09, "taker_buy_quote": 500.8742}, {"ts": 1768020420000, "open": 0.38, "high": 0.381, "low": 0.379, "close": 0.38, "volume": 23452.73, "quote_volume": 8912.1175, "trades": 38, "taker_buy_volume": 20905.3, "taker_buy_quote": 7944.22397}, {"ts": 1768020480000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 131.57, "quote_volume": 49.9966, "trades": 1, "taker_buy_volume": 131.57, "taker_buy_quote": 49.9966}, {"ts": 1768020540000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 39607.47, "quote_volume": 15050.8386, "trades": 48, "taker_buy_volume": 10833.89, "taker_buy_quote": 4116.8782}, {"ts": 1768020600000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 84058.82, "quote_volume": 32026.32179, "trades": 74, "taker_buy_volume": 83970.19, "taker_buy_quote": 31992.64239}, {"ts": 1768020660000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 15668.05, "quote_volume": 5969.52705, "trades": 37, "taker_buy_volume": 2417.33, "taker_buy_quote": 921.00273}, {"ts": 1768020720000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 757.14, "quote_volume": 288.47034, "trades": 2, "taker_buy_volume": 757.14, "taker_buy_quote": 288.47034}, {"ts": 1768020780000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 43942.1, "quote_volume": 16741.9401, "trades": 77, "taker_buy_volume": 11464.64, "taker_buy_quote": 4368.02784}, {"ts": 1768020840000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 1145.32, "quote_volume": 436.36692, "trades": 1, "taker_buy_volume": 1145.32, "taker_buy_quote": 436.36692}, {"ts": 1768020900000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 14535.56, "quote_volume": 5538.0927, "trades": 100, "taker_buy_volume": 14535.56, "taker_buy_quote": 5538.0927}, {"ts": 1768020960000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 11407.85, "quote_volume": 4345.74605, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021020000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 8653.45, "quote_volume": 3296.96445, "trades": 3, "taker_buy_volume": 8653.45, "taker_buy_quote": 3296.96445}, {"ts": 1768021080000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 3049.6, "quote_volume": 1161.8976, "trades": 26, "taker_buy_volume": 3049.6, "taker_buy_quote": 1161.8976}, {"ts": 1768021140000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 1709.88, "quote_volume": 651.46428, "trades": 4, "taker_buy_volume": 1709.88, "taker_buy_quote": 651.46428}, {"ts": 1768021200000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 7047.04, "quote_volume": 2684.92224, "trades": 14, "taker_buy_volume": 7047.04, "taker_buy_quote": 2684.92224}, {"ts": 1768021260000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 9442.42, "quote_volume": 3597.56202, "trades": 44, "taker_buy_volume": 9442.42, "taker_buy_quote": 3597.56202}, {"ts": 1768021320000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021380000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021440000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021500000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021560000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 482.6, "quote_volume": 183.8706, "trades": 2, "taker_buy_volume": 482.6, "taker_buy_quote": 183.8706}, {"ts": 1768021620000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 10194.87, "quote_volume": 3884.24547, "trades": 58, "taker_buy_volume": 10184.88, "taker_buy_quote": 3880.43928}, {"ts": 1768021680000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 1192.83, "quote_volume": 454.51574, "trades": 2, "taker_buy_volume": 47.51, "taker_buy_quote": 18.14882}, {"ts": 1768021740000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768021800000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 80071.02, "quote_volume": 30507.05862, "trades": 153, "taker_buy_volume": 19307.09, "taker_buy_quote": 7356.00129}, {"ts": 1768021860000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 12329.58, "quote_volume": 4697.56998, "trades": 44, "taker_buy_volume": 9136.31, "taker_buy_quote": 3480.93411}, {"ts": 1768021920000, "open": 0.381, "high": 0.382, "low": 0.38, "close": 0.38, "volume": 44350.45, "quote_volume": 16893.2866, "trades": 122, "taker_buy_volume": 31023.3, "taker_buy_quote": 11819.89038}, {"ts": 1768021980000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 855.95, "quote_volume": 325.64715, "trades": 2, "taker_buy_volume": 386.15, "taker_buy_quote": 147.12315}, {"ts": 1768022040000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 918.52, "quote_volume": 349.10579, "trades": 4, "taker_buy_volume": 68.19, "taker_buy_quote": 25.98039}, {"ts": 1768022100000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022160000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 16577.35, "quote_volume": 6299.393, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022220000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022280000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 448.23, "quote_volume": 170.33069, "trades": 2, "taker_buy_volume": 3.29, "taker_buy_quote": 1.25349}, {"ts": 1768022340000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022400000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022460000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022520000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 21083.62, "quote_volume": 8011.7756, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022580000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 2529.8, "quote_volume": 959.65707, "trades": 6, "taker_buy_volume": 862.87, "taker_buy_quote": 327.8906}, {"ts": 1768022640000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 176.83, "quote_volume": 67.01857, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022700000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 2314.14, "quote_volume": 879.26863, "trades": 8, "taker_buy_volume": 2209.57, "taker_buy_quote": 839.6366}, {"ts": 1768022760000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 20606.72, "quote_volume": 7822.51152, "trades": 24, "taker_buy_volume": 12564.64, "taker_buy_quote": 4774.5632}, {"ts": 1768022820000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022880000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 2597.24, "quote_volume": 984.35396, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768022940000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 3052.17, "quote_volume": 1156.77243, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023000000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 6055.73, "quote_volume": 2295.12167, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023060000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 57.37, "quote_volume": 21.74323, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023120000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 1150.17, "quote_volume": 436.91653, "trades": 8, "taker_buy_volume": 1002.1, "taker_buy_quote": 380.798}, {"ts": 1768023180000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 55.36, "quote_volume": 20.98144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023240000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 55.8, "quote_volume": 21.1482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023300000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 83628.8, "quote_volume": 31695.3152, "trades": 133, "taker_buy_volume": 47345.42, "taker_buy_quote": 17943.91418}, {"ts": 1768023360000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 196.43, "quote_volume": 74.51388, "trades": 4, "taker_buy_volume": 66.91, "taker_buy_quote": 25.4258}, {"ts": 1768023420000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 202.48, "quote_volume": 76.74881, "trades": 3, "taker_buy_volume": 8.89, "taker_buy_quote": 3.3782}, {"ts": 1768023480000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 1939.67, "quote_volume": 737.03809, "trades": 2, "taker_buy_volume": 1903.16, "taker_buy_quote": 723.2008}, {"ts": 1768023540000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 1664.28, "quote_volume": 630.76212, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023600000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 28.97, "quote_volume": 10.97963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023660000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 1884.96, "quote_volume": 716.18546, "trades": 10, "taker_buy_volume": 1785.62, "taker_buy_quote": 678.5356}, {"ts": 1768023720000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768023780000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 3707.55, "quote_volume": 1405.29313, "trades": 6, "taker_buy_volume": 131.68, "taker_buy_quote": 50.0384}, {"ts": 1768023840000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 389.06, "quote_volume": 147.50637, "trades": 3, "taker_buy_volume": 52.63, "taker_buy_quote": 19.9994}, {"ts": 1768023900000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 3211.1, "quote_volume": 1217.01885, "trades": 6, "taker_buy_volume": 11.95, "taker_buy_quote": 4.541}, {"ts": 1768023960000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 128.12, "quote_volume": 48.55748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024020000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 130.98, "quote_volume": 49.64142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024080000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 1301.49, "quote_volume": 493.30456, "trades": 8, "taker_buy_volume": 39.85, "taker_buy_quote": 15.143}, {"ts": 1768024140000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 50989.25, "quote_volume": 19324.6135, "trades": 44, "taker_buy_volume": 11125.47, "taker_buy_quote": 4216.55313}, {"ts": 1768024200000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 54.76, "quote_volume": 20.75404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024260000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 118.34, "quote_volume": 44.8699, "trades": 3, "taker_buy_volume": 19.04, "taker_buy_quote": 7.2352}, {"ts": 1768024320000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 227.56, "quote_volume": 86.24524, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024380000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 7851.32, "quote_volume": 2975.47299, "trades": 26, "taker_buy_volume": 1000.0, "taker_buy_quote": 379.0}, {"ts": 1768024440000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 5873.87, "quote_volume": 2226.03014, "trades": 4, "taker_buy_volume": 5707.28, "taker_buy_quote": 2163.05912}, {"ts": 1768024500000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 290.13, "quote_volume": 109.67705, "trades": 4, "taker_buy_volume": 7.91, "taker_buy_quote": 2.99789}, {"ts": 1768024560000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 133.48, "quote_volume": 50.45544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024620000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 4154.96, "quote_volume": 1570.57488, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768024680000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 55603.85, "quote_volume": 21010.95281, "trades": 74, "taker_buy_volume": 43665.83, "taker_buy_quote": 16505.68374}, {"ts": 1768024740000, "open": 0.378, "high": 0.378, "low": 0.376, "close": 0.376, "volume": 53059.66, "quote_volume": 20000.10252, "trades": 79, "taker_buy_volume": 5957.44, "taker_buy_quote": 2249.5231}, {"ts": 1768024800000, "open": 0.377, "high": 0.378, "low": 0.376, "close": 0.378, "volume": 15978.83, "quote_volume": 6024.06742, "trades": 52, "taker_buy_volume": 15434.59, "taker_buy_quote": 5818.89334}, {"ts": 1768024860000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 6615.72, "quote_volume": 2494.4413, "trades": 36, "taker_buy_volume": 3671.29, "taker_buy_quote": 1384.39119}, {"ts": 1768024920000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 39531.88, "quote_volume": 14903.51876, "trades": 60, "taker_buy_volume": 16712.11, "taker_buy_quote": 6300.46547}, {"ts": 1768024980000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 2524.84, "quote_volume": 951.83335, "trades": 8, "taker_buy_volume": 2493.51, "taker_buy_quote": 940.05327}, {"ts": 1768025040000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 778.13, "quote_volume": 292.58631, "trades": 3, "taker_buy_volume": 9.43, "taker_buy_quote": 3.55511}, {"ts": 1768025100000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 23903.02, "quote_volume": 9012.03854, "trades": 60, "taker_buy_volume": 21458.18, "taker_buy_quote": 8090.33386}, {"ts": 1768025160000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 1713.5, "quote_volume": 645.9895, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025220000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 947.79, "quote_volume": 357.31683, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025280000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 7950.32, "quote_volume": 2997.27064, "trades": 26, "taker_buy_volume": 59.23, "taker_buy_quote": 22.32971}, {"ts": 1768025340000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 4560.93, "quote_volume": 1718.85545, "trades": 15, "taker_buy_volume": 3945.77, "taker_buy_quote": 1487.55529}, {"ts": 1768025400000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 111.47, "quote_volume": 41.91618, "trades": 4, "taker_buy_volume": 3.46, "taker_buy_quote": 1.30442}, {"ts": 1768025460000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 105.0, "quote_volume": 39.4883, "trades": 2, "taker_buy_volume": 8.3, "taker_buy_quote": 3.1291}, {"ts": 1768025520000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 5414.95, "quote_volume": 2036.0212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025580000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 100.92, "quote_volume": 37.94592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025640000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 727.77, "quote_volume": 273.9423, "trades": 5, "taker_buy_volume": 300.78, "taker_buy_quote": 113.39406}, {"ts": 1768025700000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 50.08, "quote_volume": 18.88016, "trades": 1, "taker_buy_volume": 50.08, "taker_buy_quote": 18.88016}, {"ts": 1768025760000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 328333.34, "quote_volume": 123182.66965, "trades": 251, "taker_buy_volume": 90393.17, "taker_buy_quote": 33899.84516}, {"ts": 1768025820000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 56172.13, "quote_volume": 21064.54875, "trades": 181, "taker_buy_volume": 32627.58, "taker_buy_quote": 12235.3425}, {"ts": 1768025880000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 32357.53, "quote_volume": 12134.07375, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768025940000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 12805.01, "quote_volume": 4801.87875, "trades": 18, "taker_buy_volume": 2619.81, "taker_buy_quote": 982.42875}, {"ts": 1768026000000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 1167.0, "quote_volume": 437.625, "trades": 1, "taker_buy_volume": 1167.0, "taker_buy_quote": 437.625}, {"ts": 1768026060000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026120000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 1847.25, "quote_volume": 691.68483, "trades": 25, "taker_buy_volume": 813.33, "taker_buy_quote": 304.99875}, {"ts": 1768026180000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 6117.0, "quote_volume": 2287.758, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026240000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 110042.5, "quote_volume": 41265.10796, "trades": 317, "taker_buy_volume": 87038.66, "taker_buy_quote": 32639.4975}, {"ts": 1768026300000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 862.08, "quote_volume": 323.66602, "trades": 3, "taker_buy_volume": 386.02, "taker_buy_quote": 145.14352}, {"ts": 1768026360000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 1282.81, "quote_volume": 481.08034, "trades": 8, "taker_buy_volume": 26.59, "taker_buy_quote": 9.99784}, {"ts": 1768026420000, "open": 0.375, "high": 0.377, "low": 0.375, "close": 0.376, "volume": 107407.48, "quote_volume": 40385.51016, "trades": 119, "taker_buy_volume": 107369.23, "taker_buy_quote": 40371.13811}, {"ts": 1768026480000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026540000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 27074.77, "quote_volume": 10207.15738, "trades": 52, "taker_buy_volume": 27043.86, "taker_buy_quote": 10195.53522}, {"ts": 1768026600000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 5505.36, "quote_volume": 2076.01476, "trades": 22, "taker_buy_volume": 3177.97, "taker_buy_quote": 1198.58873}, {"ts": 1768026660000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 474.8, "quote_volume": 178.9996, "trades": 6, "taker_buy_volume": 474.8, "taker_buy_quote": 178.9996}, {"ts": 1768026720000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 751.0, "quote_volume": 283.127, "trades": 1, "taker_buy_volume": 751.0, "taker_buy_quote": 283.127}, {"ts": 1768026780000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 81.32, "quote_volume": 30.57632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026840000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768026900000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 297.03, "quote_volume": 111.9068, "trades": 5, "taker_buy_volume": 223.52, "taker_buy_quote": 84.26704}, {"ts": 1768026960000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 2218.79, "quote_volume": 834.26504, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027020000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 486.34, "quote_volume": 183.16602, "trades": 4, "taker_buy_volume": 302.18, "taker_buy_quote": 113.92186}, {"ts": 1768027080000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 25297.45, "quote_volume": 9534.85675, "trades": 91, "taker_buy_volume": 16008.12, "taker_buy_quote": 6035.06124}, {"ts": 1768027140000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 249.63, "quote_volume": 94.11051, "trades": 1, "taker_buy_volume": 249.63, "taker_buy_quote": 94.11051}, {"ts": 1768027200000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 563.48, "quote_volume": 212.43196, "trades": 3, "taker_buy_volume": 563.48, "taker_buy_quote": 212.43196}, {"ts": 1768027260000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 16865.56, "quote_volume": 6358.28526, "trades": 42, "taker_buy_volume": 16240.28, "taker_buy_quote": 6122.58556}, {"ts": 1768027320000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 519.4, "quote_volume": 195.8138, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027380000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 11.0, "quote_volume": 4.147, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027440000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027500000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 34.23, "quote_volume": 12.90471, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027560000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 3663.89, "quote_volume": 1384.85695, "trades": 52, "taker_buy_volume": 3570.42, "taker_buy_quote": 1349.61876}, {"ts": 1768027620000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 57917.58, "quote_volume": 21892.84524, "trades": 189, "taker_buy_volume": 57917.58, "taker_buy_quote": 21892.84524}, {"ts": 1768027680000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 59844.12, "quote_volume": 22620.92846, "trades": 74, "taker_buy_volume": 31199.18, "taker_buy_quote": 11793.29004}, {"ts": 1768027740000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 15358.77, "quote_volume": 5805.61506, "trades": 17, "taker_buy_volume": 15358.77, "taker_buy_quote": 5805.61506}, {"ts": 1768027800000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 23023.74, "quote_volume": 8702.97372, "trades": 74, "taker_buy_volume": 8092.23, "taker_buy_quote": 3058.86294}, {"ts": 1768027860000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 1104.98, "quote_volume": 417.68244, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768027920000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 2380.85, "quote_volume": 902.3073, "trades": 2, "taker_buy_volume": 2346.0, "taker_buy_quote": 889.134}, {"ts": 1768027980000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 29002.86, "quote_volume": 10963.08108, "trades": 32, "taker_buy_volume": 1258.15, "taker_buy_quote": 475.5807}, {"ts": 1768028040000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 14192.22, "quote_volume": 5364.61887, "trades": 121, "taker_buy_volume": 12497.37, "taker_buy_quote": 4724.00586}, {"ts": 1768028100000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 2722.06, "quote_volume": 1026.21662, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028160000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 190.66, "quote_volume": 72.04946, "trades": 4, "taker_buy_volume": 170.64, "taker_buy_quote": 64.50192}, {"ts": 1768028220000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 1751.77, "quote_volume": 662.1039, "trades": 3, "taker_buy_volume": 1686.61, "taker_buy_quote": 637.53858}, {"ts": 1768028280000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 32.95, "quote_volume": 12.42215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028340000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 29.76, "quote_volume": 11.21952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028400000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 35891.31, "quote_volume": 13530.89661, "trades": 88, "taker_buy_volume": 29839.74, "taker_buy_quote": 11249.58198}, {"ts": 1768028460000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 26.62, "quote_volume": 10.03574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028520000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 144.66, "quote_volume": 54.53682, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028580000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 7061.84, "quote_volume": 2662.47944, "trades": 6, "taker_buy_volume": 165.76, "taker_buy_quote": 62.65728}, {"ts": 1768028640000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 131.03, "quote_volume": 49.39831, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028700000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 134.13, "quote_volume": 50.57173, "trades": 3, "taker_buy_volume": 4.72, "taker_buy_quote": 1.78416}, {"ts": 1768028760000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 412.94, "quote_volume": 155.8441, "trades": 3, "taker_buy_volume": 165.72, "taker_buy_quote": 62.64216}, {"ts": 1768028820000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 847.43, "quote_volume": 319.48111, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768028880000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 471.44, "quote_volume": 177.99751, "trades": 3, "taker_buy_volume": 264.63, "taker_buy_quote": 100.03014}, {"ts": 1768028940000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 20457.86, "quote_volume": 7712.61322, "trades": 83, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029000000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 243.19, "quote_volume": 91.77008, "trades": 3, "taker_buy_volume": 87.45, "taker_buy_quote": 33.0561}, {"ts": 1768029060000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 45504.12, "quote_volume": 17200.45506, "trades": 43, "taker_buy_volume": 45401.82, "taker_buy_quote": 17161.88796}, {"ts": 1768029120000, "open": 0.378, "high": 0.379, "low": 0.377, "close": 0.378, "volume": 43755.03, "quote_volume": 16571.07272, "trades": 104, "taker_buy_volume": 37850.43, "taker_buy_quote": 14339.17752}, {"ts": 1768029180000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 30664.09, "quote_volume": 11621.64653, "trades": 37, "taker_buy_volume": 28761.42, "taker_buy_quote": 10900.57818}, {"ts": 1768029240000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 18713.98, "quote_volume": 7092.59842, "trades": 75, "taker_buy_volume": 9515.51, "taker_buy_quote": 3606.37829}, {"ts": 1768029300000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 7520.74, "quote_volume": 2850.36046, "trades": 49, "taker_buy_volume": 7520.74, "taker_buy_quote": 2850.36046}, {"ts": 1768029360000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 22847.94, "quote_volume": 8659.36926, "trades": 119, "taker_buy_volume": 10518.7, "taker_buy_quote": 3986.5873}, {"ts": 1768029420000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 60.93, "quote_volume": 23.1534, "trades": 1, "taker_buy_volume": 60.93, "taker_buy_quote": 23.1534}, {"ts": 1768029480000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 12084.11, "quote_volume": 4579.87769, "trades": 42, "taker_buy_volume": 7876.72, "taker_buy_quote": 2985.27688}, {"ts": 1768029540000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 1426.93, "quote_volume": 540.80647, "trades": 7, "taker_buy_volume": 1426.93, "taker_buy_quote": 540.80647}, {"ts": 1768029600000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 92598.91, "quote_volume": 35094.98689, "trades": 177, "taker_buy_volume": 24638.43, "taker_buy_quote": 9337.96497}, {"ts": 1768029660000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 11739.38, "quote_volume": 4449.22502, "trades": 30, "taker_buy_volume": 8288.18, "taker_buy_quote": 3141.22022}, {"ts": 1768029720000, "open": 0.379, "high": 0.379, "low": 0.377, "close": 0.377, "volume": 20285.27, "quote_volume": 7662.33891, "trades": 51, "taker_buy_volume": 647.02, "taker_buy_quote": 244.64274}, {"ts": 1768029780000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 116842.73, "quote_volume": 44049.70921, "trades": 103, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029840000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029900000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768029960000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 61.68, "quote_volume": 23.25336, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030020000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 1881.75, "quote_volume": 709.5453, "trades": 11, "taker_buy_volume": 125.55, "taker_buy_quote": 47.4579}, {"ts": 1768030080000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 8722.27, "quote_volume": 3295.00526, "trades": 36, "taker_buy_volume": 6709.47, "taker_buy_quote": 2536.17966}, {"ts": 1768030140000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030200000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030260000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 14873.45, "quote_volume": 5607.2348, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030320000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 52079.34, "quote_volume": 19634.96639, "trades": 50, "taker_buy_volume": 37079.06, "taker_buy_quote": 13979.86083}, {"ts": 1768030380000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 2.64, "quote_volume": 0.99792, "trades": 1, "taker_buy_volume": 2.64, "taker_buy_quote": 0.99792}, {"ts": 1768030440000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 17.96, "quote_volume": 6.77092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030500000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 4.11, "quote_volume": 1.55358, "trades": 1, "taker_buy_volume": 4.11, "taker_buy_quote": 1.55358}, {"ts": 1768030560000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 5280.08, "quote_volume": 1995.87024, "trades": 39, "taker_buy_volume": 5280.08, "taker_buy_quote": 1995.87024}, {"ts": 1768030620000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 55421.05, "quote_volume": 20949.14896, "trades": 190, "taker_buy_volume": 30704.7, "taker_buy_quote": 11606.3766}, {"ts": 1768030680000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 475.51, "quote_volume": 179.7386, "trades": 3, "taker_buy_volume": 471.33, "taker_buy_quote": 178.16274}, {"ts": 1768030740000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 19104.87, "quote_volume": 7202.53599, "trades": 119, "taker_buy_volume": 10600.6, "taker_buy_quote": 3996.4262}, {"ts": 1768030800000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 22055.51, "quote_volume": 8322.33167, "trades": 38, "taker_buy_volume": 14909.96, "taker_buy_quote": 5628.45932}, {"ts": 1768030860000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 559.15, "quote_volume": 211.3587, "trades": 1, "taker_buy_volume": 559.15, "taker_buy_quote": 211.3587}, {"ts": 1768030920000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 42.97, "quote_volume": 16.19969, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768030980000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 107.73, "quote_volume": 40.72194, "trades": 1, "taker_buy_volume": 107.73, "taker_buy_quote": 40.72194}, {"ts": 1768031040000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031100000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031160000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 906.85, "quote_volume": 342.04118, "trades": 3, "taker_buy_volume": 158.73, "taker_buy_quote": 59.99994}, {"ts": 1768031220000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031280000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 97.98, "quote_volume": 37.00987, "trades": 2, "taker_buy_volume": 71.41, "taker_buy_quote": 26.99298}, {"ts": 1768031340000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031400000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 170.62, "quote_volume": 64.49436, "trades": 1, "taker_buy_volume": 170.62, "taker_buy_quote": 64.49436}, {"ts": 1768031460000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 978.26, "quote_volume": 368.80402, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031520000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 5564.23, "quote_volume": 2097.71471, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031580000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 5718.46, "quote_volume": 2155.85942, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031640000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 6689.17, "quote_volume": 2521.81709, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031700000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 3264.25, "quote_volume": 1230.62225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031760000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 10274.99, "quote_volume": 3873.67123, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031820000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 8462.43, "quote_volume": 3190.33611, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031880000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 10225.29, "quote_volume": 3854.93433, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768031940000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 3706.25, "quote_volume": 1397.25625, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032000000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 375.36, "quote_volume": 141.65943, "trades": 5, "taker_buy_volume": 148.71, "taker_buy_quote": 56.21238}, {"ts": 1768032060000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 31.38, "quote_volume": 11.83026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032120000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 24.74, "quote_volume": 9.35172, "trades": 1, "taker_buy_volume": 24.74, "taker_buy_quote": 9.35172}, {"ts": 1768032180000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 337.15, "quote_volume": 127.4427, "trades": 1, "taker_buy_volume": 337.15, "taker_buy_quote": 127.4427}, {"ts": 1768032240000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 57230.48, "quote_volume": 21633.14786, "trades": 43, "taker_buy_volume": 55680.73, "taker_buy_quote": 21047.34236}, {"ts": 1768032300000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 622.77, "quote_volume": 235.71692, "trades": 3, "taker_buy_volume": 309.86, "taker_buy_quote": 117.43694}, {"ts": 1768032360000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 5840.42, "quote_volume": 2212.98032, "trades": 5, "taker_buy_volume": 5301.56, "taker_buy_quote": 2009.29124}, {"ts": 1768032420000, "open": 0.378, "high": 0.379, "low": 0.377, "close": 0.377, "volume": 11014.09, "quote_volume": 4164.17264, "trades": 33, "taker_buy_volume": 949.99, "taker_buy_quote": 360.04621}, {"ts": 1768032480000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 10505.05, "quote_volume": 3970.89741, "trades": 32, "taker_buy_volume": 10493.56, "taker_buy_quote": 3966.56568}, {"ts": 1768032540000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 3543.11, "quote_volume": 1339.33315, "trades": 49, "taker_buy_volume": 3543.11, "taker_buy_quote": 1339.33315}, {"ts": 1768032600000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 2972.08, "quote_volume": 1124.96835, "trades": 4, "taker_buy_volume": 1522.11, "taker_buy_quote": 576.87969}, {"ts": 1768032660000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 32.06, "quote_volume": 12.11868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032720000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768032780000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 41306.91, "quote_volume": 15613.97771, "trades": 71, "taker_buy_volume": 1941.96, "taker_buy_quote": 734.06088}, {"ts": 1768032840000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 4227.45, "quote_volume": 1597.9761, "trades": 40, "taker_buy_volume": 2975.93, "taker_buy_quote": 1124.90154}, {"ts": 1768032900000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 8038.21, "quote_volume": 3046.48159, "trades": 40, "taker_buy_volume": 8038.21, "taker_buy_quote": 3046.48159}, {"ts": 1768032960000, "open": 0.379, "high": 0.38, "low": 0.378, "close": 0.378, "volume": 11730.43, "quote_volume": 4446.21841, "trades": 43, "taker_buy_volume": 6357.44, "taker_buy_quote": 2409.88291}, {"ts": 1768033020000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 11269.9, "quote_volume": 4259.72401, "trades": 82, "taker_buy_volume": 1902.04, "taker_buy_quote": 718.97112}, {"ts": 1768033080000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 11908.06, "quote_volume": 4501.24668, "trades": 81, "taker_buy_volume": 6186.69, "taker_buy_quote": 2338.56882}, {"ts": 1768033140000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 31278.76, "quote_volume": 11823.37128, "trades": 100, "taker_buy_volume": 7662.36, "taker_buy_quote": 2896.37208}, {"ts": 1768033200000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 999.96, "quote_volume": 377.98488, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033260000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 729.27, "quote_volume": 275.66406, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033320000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 642.52, "quote_volume": 243.04368, "trades": 2, "taker_buy_volume": 171.12, "taker_buy_quote": 64.85448}, {"ts": 1768033380000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 1219.63, "quote_volume": 460.93695, "trades": 16, "taker_buy_volume": 171.4, "taker_buy_quote": 64.7892}, {"ts": 1768033440000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 4.22, "quote_volume": 1.59516, "trades": 1, "taker_buy_volume": 4.22, "taker_buy_quote": 1.59516}, {"ts": 1768033500000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033560000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 238.51, "quote_volume": 90.12879, "trades": 2, "taker_buy_volume": 210.52, "taker_buy_quote": 79.57656}, {"ts": 1768033620000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768033680000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 911.9, "quote_volume": 343.80859, "trades": 5, "taker_buy_volume": 22.29, "taker_buy_quote": 8.42562}, {"ts": 1768033740000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 10.58, "quote_volume": 3.99924, "trades": 1, "taker_buy_volume": 10.58, "taker_buy_quote": 3.99924}, {"ts": 1768033800000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 2675.67, "quote_volume": 1011.37309, "trades": 2, "taker_buy_volume": 2645.5, "taker_buy_quote": 999.999}, {"ts": 1768033860000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 10873.53, "quote_volume": 4099.53666, "trades": 34, "taker_buy_volume": 811.85, "taker_buy_quote": 306.2833}, {"ts": 1768033920000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 4350.83, "quote_volume": 1640.55882, "trades": 25, "taker_buy_volume": 3652.89, "taker_buy_quote": 1377.43544}, {"ts": 1768033980000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034040000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 30.29, "quote_volume": 11.41933, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034100000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 5643.83, "quote_volume": 2128.11624, "trades": 12, "taker_buy_volume": 392.33, "taker_buy_quote": 148.30074}, {"ts": 1768034160000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 15324.0, "quote_volume": 5792.472, "trades": 16, "taker_buy_volume": 15324.0, "taker_buy_quote": 5792.472}, {"ts": 1768034220000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 21961.92, "quote_volume": 8301.60576, "trades": 26, "taker_buy_volume": 2235.37, "taker_buy_quote": 844.96986}, {"ts": 1768034280000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 22990.3, "quote_volume": 8691.53193, "trades": 115, "taker_buy_volume": 22990.3, "taker_buy_quote": 8691.53193}, {"ts": 1768034340000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 263.85, "quote_volume": 99.99915, "trades": 1, "taker_buy_volume": 263.85, "taker_buy_quote": 99.99915}, {"ts": 1768034400000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034460000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 538.74, "quote_volume": 203.67519, "trades": 3, "taker_buy_volume": 31.47, "taker_buy_quote": 11.92713}, {"ts": 1768034520000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 55.72, "quote_volume": 21.11788, "trades": 2, "taker_buy_volume": 55.72, "taker_buy_quote": 21.11788}, {"ts": 1768034580000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 2.9, "quote_volume": 1.0991, "trades": 1, "taker_buy_volume": 2.9, "taker_buy_quote": 1.0991}, {"ts": 1768034640000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 502.84, "quote_volume": 190.07352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768034700000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 462.75, "quote_volume": 175.38225, "trades": 2, "taker_buy_volume": 462.75, "taker_buy_quote": 175.38225}, {"ts": 1768034760000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 1739.09, "quote_volume": 658.35306, "trades": 5, "taker_buy_volume": 977.04, "taker_buy_quote": 370.29816}, {"ts": 1768034820000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 889.93, "quote_volume": 336.74825, "trades": 6, "taker_buy_volume": 354.71, "taker_buy_quote": 134.43509}, {"ts": 1768034880000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 5347.1, "quote_volume": 2026.4604, "trades": 6, "taker_buy_volume": 5256.6, "taker_buy_quote": 1992.2514}, {"ts": 1768034940000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 144.53, "quote_volume": 54.63234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035000000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 359.79, "quote_volume": 136.00062, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035060000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 437.88, "quote_volume": 165.51864, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035120000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 1094.82, "quote_volume": 413.86834, "trades": 7, "taker_buy_volume": 26.38, "taker_buy_quote": 9.99802}, {"ts": 1768035180000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 1236.59, "quote_volume": 468.48537, "trades": 3, "taker_buy_volume": 1054.35, "taker_buy_quote": 399.59865}, {"ts": 1768035240000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 442.06, "quote_volume": 167.3783, "trades": 4, "taker_buy_volume": 279.62, "taker_buy_quote": 105.97598}, {"ts": 1768035300000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 213.42, "quote_volume": 80.73486, "trades": 3, "taker_buy_volume": 62.1, "taker_buy_quote": 23.5359}, {"ts": 1768035360000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 149.49, "quote_volume": 56.50722, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035420000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 127.84, "quote_volume": 48.32352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035480000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 1034.67, "quote_volume": 391.10526, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035540000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 2455.64, "quote_volume": 929.82648, "trades": 14, "taker_buy_volume": 1594.56, "taker_buy_quote": 604.33824}, {"ts": 1768035600000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035660000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 21443.39, "quote_volume": 8106.07242, "trades": 62, "taker_buy_volume": 5431.43, "taker_buy_quote": 2053.55154}, {"ts": 1768035720000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 33259.71, "quote_volume": 12572.17038, "trades": 84, "taker_buy_volume": 29554.95, "taker_buy_quote": 11171.7711}, {"ts": 1768035780000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 326.86, "quote_volume": 123.55308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768035840000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 33.22, "quote_volume": 12.56038, "trades": 2, "taker_buy_volume": 3.22, "taker_buy_quote": 1.22038}, {"ts": 1768035900000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 15552.01, "quote_volume": 5882.46899, "trades": 45, "taker_buy_volume": 9911.4, "taker_buy_quote": 3750.31841}, {"ts": 1768035960000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 5893.44, "quote_volume": 2231.3768, "trades": 8, "taker_buy_volume": 3656.48, "taker_buy_quote": 1385.80592}, {"ts": 1768036020000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 790.16, "quote_volume": 299.15541, "trades": 2, "taker_buy_volume": 474.93, "taker_buy_quote": 179.99847}, {"ts": 1768036080000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 1899.71, "quote_volume": 719.40808, "trades": 5, "taker_buy_volume": 1317.7, "taker_buy_quote": 499.4083}, {"ts": 1768036140000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 38935.03, "quote_volume": 14717.44134, "trades": 81, "taker_buy_volume": 6398.72, "taker_buy_quote": 2418.71616}, {"ts": 1768036200000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 189.54, "quote_volume": 71.8042, "trades": 14, "taker_buy_volume": 189.54, "taker_buy_quote": 71.8042}, {"ts": 1768036260000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 213.52, "quote_volume": 80.71056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036320000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 28.3, "quote_volume": 10.6974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036380000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036440000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036500000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036560000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 1133.74, "quote_volume": 429.68746, "trades": 12, "taker_buy_volume": 1133.74, "taker_buy_quote": 429.68746}, {"ts": 1768036620000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 1448.55, "quote_volume": 547.5519, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036680000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036740000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 10785.48, "quote_volume": 4087.69692, "trades": 25, "taker_buy_volume": 10785.48, "taker_buy_quote": 4087.69692}, {"ts": 1768036800000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 5855.62, "quote_volume": 2219.76535, "trades": 24, "taker_buy_volume": 5565.45, "taker_buy_quote": 2109.79092}, {"ts": 1768036860000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 16133.71, "quote_volume": 6114.64934, "trades": 31, "taker_buy_volume": 8172.05, "taker_buy_quote": 3097.20695}, {"ts": 1768036920000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768036980000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 12.75, "quote_volume": 4.8195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037040000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037100000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 3611.87, "quote_volume": 1368.8277, "trades": 23, "taker_buy_volume": 3540.84, "taker_buy_quote": 1341.97836}, {"ts": 1768037160000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 2411.53, "quote_volume": 913.94148, "trades": 27, "taker_buy_volume": 414.65, "taker_buy_quote": 157.15235}, {"ts": 1768037220000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 3424.73, "quote_volume": 1297.97267, "trades": 50, "taker_buy_volume": 3424.73, "taker_buy_quote": 1297.97267}, {"ts": 1768037280000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 7604.44, "quote_volume": 2875.18276, "trades": 18, "taker_buy_volume": 704.44, "taker_buy_quote": 266.98276}, {"ts": 1768037340000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 40615.53, "quote_volume": 15393.28587, "trades": 100, "taker_buy_volume": 8134.41, "taker_buy_quote": 3082.94139}, {"ts": 1768037400000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 89.22, "quote_volume": 33.81438, "trades": 3, "taker_buy_volume": 89.22, "taker_buy_quote": 33.81438}, {"ts": 1768037460000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037520000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 3028.6, "quote_volume": 1147.8394, "trades": 23, "taker_buy_volume": 3028.6, "taker_buy_quote": 1147.8394}, {"ts": 1768037580000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037640000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037700000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 2229.62, "quote_volume": 844.89424, "trades": 10, "taker_buy_volume": 2097.88, "taker_buy_quote": 795.09652}, {"ts": 1768037760000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 20772.64, "quote_volume": 7865.61973, "trades": 15, "taker_buy_volume": 13561.81, "taker_buy_quote": 5139.92599}, {"ts": 1768037820000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768037880000, "open": 0.378, "high": 0.381, "low": 0.378, "close": 0.381, "volume": 156915.05, "quote_volume": 59671.78715, "trades": 241, "taker_buy_volume": 140140.08, "taker_buy_quote": 53300.51598}, {"ts": 1768037940000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 100174.54, "quote_volume": 38066.3252, "trades": 183, "taker_buy_volume": 11837.11, "taker_buy_quote": 4498.1018}, {"ts": 1768038000000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 16188.63, "quote_volume": 6163.65108, "trades": 48, "taker_buy_volume": 14740.49, "taker_buy_quote": 5613.35788}, {"ts": 1768038060000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 25.14, "quote_volume": 9.5532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038120000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 749.48, "quote_volume": 284.8024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038180000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 469.8, "quote_volume": 178.524, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768038240000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 39370.05, "quote_volume": 14999.98905, "trades": 18, "taker_buy_volume": 39370.05, "taker_buy_quote": 14999.98905}, {"ts": 1768038300000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 54514.56, "quote_volume": 20768.24736, "trades": 48, "taker_buy_volume": 52714.56, "taker_buy_quote": 20084.24736}, {"ts": 1768038360000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 766.32, "quote_volume": 291.33283, "trades": 2, "taker_buy_volume": 131.23, "taker_buy_quote": 49.99863}, {"ts": 1768038420000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 14881.63, "quote_volume": 5680.69962, "trades": 115, "taker_buy_volume": 11974.36, "taker_buy_quote": 4570.21396}, {"ts": 1768038480000, "open": 0.383, "high": 0.383, "low": 0.381, "close": 0.382, "volume": 4712.62, "quote_volume": 1800.7729, "trades": 31, "taker_buy_volume": 2516.76, "taker_buy_quote": 962.04704}, {"ts": 1768038540000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 784.28, "quote_volume": 299.59496, "trades": 3, "taker_buy_volume": 784.28, "taker_buy_quote": 299.59496}, {"ts": 1768038600000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 34867.68, "quote_volume": 13319.3568, "trades": 64, "taker_buy_volume": 5794.85, "taker_buy_quote": 2213.6327}, {"ts": 1768038660000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 554.83, "quote_volume": 211.94506, "trades": 3, "taker_buy_volume": 554.83, "taker_buy_quote": 211.94506}, {"ts": 1768038720000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 63592.56, "quote_volume": 24228.76536, "trades": 89, "taker_buy_volume": 8637.17, "taker_buy_quote": 3290.76177}, {"ts": 1768038780000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 11540.44, "quote_volume": 4396.90285, "trades": 55, "taker_buy_volume": 11535.65, "taker_buy_quote": 4395.08265}, {"ts": 1768038840000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 23671.49, "quote_volume": 9018.83769, "trades": 78, "taker_buy_volume": 11299.98, "taker_buy_quote": 4305.29238}, {"ts": 1768038900000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 31443.76, "quote_volume": 11978.78296, "trades": 53, "taker_buy_volume": 6066.64, "taker_buy_quote": 2311.38984}, {"ts": 1768038960000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039020000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 7077.04, "quote_volume": 2696.35224, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039080000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039140000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 53.37, "quote_volume": 20.33397, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039200000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 12.94, "quote_volume": 4.94308, "trades": 1, "taker_buy_volume": 12.94, "taker_buy_quote": 4.94308}, {"ts": 1768039260000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 23857.31, "quote_volume": 9089.63511, "trades": 22, "taker_buy_volume": 63.02, "taker_buy_quote": 24.01062}, {"ts": 1768039320000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 69.06, "quote_volume": 26.25901, "trades": 2, "taker_buy_volume": 16.21, "taker_buy_quote": 6.17601}, {"ts": 1768039380000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 3527.8, "quote_volume": 1341.2005, "trades": 3, "taker_buy_volume": 636.5, "taker_buy_quote": 242.5065}, {"ts": 1768039440000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 152.38, "quote_volume": 58.02942, "trades": 3, "taker_buy_volume": 125.02, "taker_buy_quote": 47.63262}, {"ts": 1768039500000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 1702.36, "quote_volume": 647.02803, "trades": 3, "taker_buy_volume": 131.23, "taker_buy_quote": 49.99863}, {"ts": 1768039560000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039620000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 2742.41, "quote_volume": 1044.85821, "trades": 2, "taker_buy_volume": 2742.41, "taker_buy_quote": 1044.85821}, {"ts": 1768039680000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 1150.98, "quote_volume": 438.49544, "trades": 13, "taker_buy_volume": 1123.04, "taker_buy_quote": 427.87824}, {"ts": 1768039740000, "open": 0.381, "high": 0.382, "low": 0.38, "close": 0.381, "volume": 26073.41, "quote_volume": 9927.69275, "trades": 102, "taker_buy_volume": 12453.06, "taker_buy_quote": 4744.6516}, {"ts": 1768039800000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 2390.01, "quote_volume": 908.9757, "trades": 5, "taker_buy_volume": 771.9, "taker_buy_quote": 294.0939}, {"ts": 1768039860000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 105.26, "quote_volume": 39.9988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039920000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 6.4, "quote_volume": 2.432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768039980000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 1144.24, "quote_volume": 434.8112, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040040000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 6535.13, "quote_volume": 2483.57232, "trades": 5, "taker_buy_volume": 222.92, "taker_buy_quote": 84.93252}, {"ts": 1768040100000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 48487.37, "quote_volume": 18473.68797, "trades": 66, "taker_buy_volume": 24686.11, "taker_buy_quote": 9405.40791}, {"ts": 1768040160000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 9240.35, "quote_volume": 3529.34077, "trades": 70, "taker_buy_volume": 8767.42, "taker_buy_quote": 3349.15444}, {"ts": 1768040220000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 15198.59, "quote_volume": 5805.86138, "trades": 10, "taker_buy_volume": 15198.59, "taker_buy_quote": 5805.86138}, {"ts": 1768040280000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 25654.26, "quote_volume": 9774.27306, "trades": 58, "taker_buy_volume": 3951.96, "taker_buy_quote": 1505.69676}, {"ts": 1768040340000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 1262.62, "quote_volume": 481.85228, "trades": 2, "taker_buy_volume": 794.06, "taker_buy_quote": 303.33092}, {"ts": 1768040400000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 1235.02, "quote_volume": 471.24622, "trades": 3, "taker_buy_volume": 703.6, "taker_buy_quote": 268.7752}, {"ts": 1768040460000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040520000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 516.58, "quote_volume": 196.81698, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040580000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 412.73, "quote_volume": 157.25013, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040640000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 64.4, "quote_volume": 24.5364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040700000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 5946.22, "quote_volume": 2265.50982, "trades": 22, "taker_buy_volume": 43.06, "taker_buy_quote": 16.40586}, {"ts": 1768040760000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 23130.41, "quote_volume": 8812.68621, "trades": 46, "taker_buy_volume": 5801.3, "taker_buy_quote": 2210.2953}, {"ts": 1768040820000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 497.5, "quote_volume": 189.5475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768040880000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 847.82, "quote_volume": 323.07264, "trades": 4, "taker_buy_volume": 53.22, "taker_buy_quote": 20.33004}, {"ts": 1768040940000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 1788.35, "quote_volume": 681.36135, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041000000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041060000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 1540.64, "quote_volume": 588.49639, "trades": 2, "taker_buy_volume": 1512.55, "taker_buy_quote": 577.7941}, {"ts": 1768041120000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 37798.35, "quote_volume": 14401.07475, "trades": 47, "taker_buy_volume": 8195.05, "taker_buy_quote": 3122.31405}, {"ts": 1768041180000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 15564.83, "quote_volume": 5930.20023, "trades": 24, "taker_buy_volume": 15564.83, "taker_buy_quote": 5930.20023}, {"ts": 1768041240000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041300000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 35.72, "quote_volume": 13.60932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041360000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 26.99, "quote_volume": 10.28319, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041420000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041480000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 56.69, "quote_volume": 21.59889, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041540000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 100.0, "quote_volume": 38.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041600000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 35.25, "quote_volume": 13.438, "trades": 2, "taker_buy_volume": 7.75, "taker_buy_quote": 2.9605}, {"ts": 1768041660000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 14.07, "quote_volume": 5.36067, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041720000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 18462.96, "quote_volume": 7052.77439, "trades": 33, "taker_buy_volume": 18386.63, "taker_buy_quote": 7023.69266}, {"ts": 1768041780000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 14301.67, "quote_volume": 5463.23794, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768041840000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 19510.69, "quote_volume": 7453.08358, "trades": 32, "taker_buy_volume": 17710.94, "taker_buy_quote": 6765.57908}, {"ts": 1768041900000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 1498.39, "quote_volume": 572.38498, "trades": 5, "taker_buy_volume": 1498.39, "taker_buy_quote": 572.38498}, {"ts": 1768041960000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 496.59, "quote_volume": 189.69738, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042020000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 1476.18, "quote_volume": 565.37694, "trades": 16, "taker_buy_volume": 1476.18, "taker_buy_quote": 565.37694}, {"ts": 1768042080000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042140000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 129616.85, "quote_volume": 49717.34024, "trades": 111, "taker_buy_volume": 117876.34, "taker_buy_quote": 45220.72491}, {"ts": 1768042200000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 29336.95, "quote_volume": 11265.3888, "trades": 44, "taker_buy_volume": 11401.59, "taker_buy_quote": 4378.21056}, {"ts": 1768042260000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 59555.09, "quote_volume": 22809.59947, "trades": 145, "taker_buy_volume": 10853.31, "taker_buy_quote": 4156.81773}, {"ts": 1768042320000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 391.01, "quote_volume": 150.1217, "trades": 7, "taker_buy_volume": 364.87, "taker_buy_quote": 140.11008}, {"ts": 1768042380000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 9474.59, "quote_volume": 3629.39817, "trades": 12, "taker_buy_volume": 630.2, "taker_buy_quote": 241.9968}, {"ts": 1768042440000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 3490.05, "quote_volume": 1337.17991, "trades": 9, "taker_buy_volume": 490.76, "taker_buy_quote": 188.45184}, {"ts": 1768042500000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 15102.67, "quote_volume": 5784.39906, "trades": 53, "taker_buy_volume": 6361.14, "taker_buy_quote": 2436.39307}, {"ts": 1768042560000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 1415.58, "quote_volume": 542.16714, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042620000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 113.11, "quote_volume": 43.32113, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042680000, "open": 0.384, "high": 0.385, "low": 0.383, "close": 0.383, "volume": 35186.49, "quote_volume": 13518.30813, "trades": 72, "taker_buy_volume": 30076.24, "taker_buy_quote": 11555.98532}, {"ts": 1768042740000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 11961.49, "quote_volume": 4593.21216, "trades": 50, "taker_buy_volume": 4029.67, "taker_buy_quote": 1547.39328}, {"ts": 1768042800000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 37641.13, "quote_volume": 14454.19392, "trades": 98, "taker_buy_volume": 26669.82, "taker_buy_quote": 10241.21088}, {"ts": 1768042860000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 30.05, "quote_volume": 11.50915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768042920000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 285.08, "quote_volume": 109.23772, "trades": 2, "taker_buy_volume": 52.08, "taker_buy_quote": 19.99872}, {"ts": 1768042980000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 17987.03, "quote_volume": 6889.03249, "trades": 28, "taker_buy_volume": 5.91, "taker_buy_quote": 2.26353}, {"ts": 1768043040000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 14164.41, "quote_volume": 5425.21062, "trades": 30, "taker_buy_volume": 11924.15, "taker_buy_quote": 4567.19104}, {"ts": 1768043100000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 27.43, "quote_volume": 10.47826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043160000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 138.4, "quote_volume": 52.8732, "trades": 2, "taker_buy_volume": 4.4, "taker_buy_quote": 1.6852}, {"ts": 1768043220000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 56.79, "quote_volume": 21.69378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043280000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 130.54, "quote_volume": 49.99682, "trades": 1, "taker_buy_volume": 130.54, "taker_buy_quote": 49.99682}, {"ts": 1768043340000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 130.53, "quote_volume": 49.99299, "trades": 2, "taker_buy_volume": 130.53, "taker_buy_quote": 49.99299}, {"ts": 1768043400000, "open": 0.382, "high": 0.384, "low": 0.382, "close": 0.383, "volume": 78964.37, "quote_volume": 30243.73988, "trades": 92, "taker_buy_volume": 29375.17, "taker_buy_quote": 11251.10627}, {"ts": 1768043460000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 90.85, "quote_volume": 34.79555, "trades": 2, "taker_buy_volume": 90.85, "taker_buy_quote": 34.79555}, {"ts": 1768043520000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 23484.38, "quote_volume": 8994.11319, "trades": 43, "taker_buy_volume": 16435.61, "taker_buy_quote": 6294.83863}, {"ts": 1768043580000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043640000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043700000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 20.96, "quote_volume": 8.02768, "trades": 1, "taker_buy_volume": 20.96, "taker_buy_quote": 8.02768}, {"ts": 1768043760000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043820000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043880000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768043940000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 233.73, "quote_volume": 89.51859, "trades": 1, "taker_buy_volume": 233.73, "taker_buy_quote": 89.51859}, {"ts": 1768044000000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 13536.82, "quote_volume": 5184.60206, "trades": 18, "taker_buy_volume": 13536.82, "taker_buy_quote": 5184.60206}, {"ts": 1768044060000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 1762.95, "quote_volume": 675.20985, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044120000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 74.55, "quote_volume": 28.55265, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044180000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 362.71, "quote_volume": 139.28064, "trades": 2, "taker_buy_volume": 362.71, "taker_buy_quote": 139.28064}, {"ts": 1768044240000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 2025.91, "quote_volume": 775.7052, "trades": 20, "taker_buy_volume": 87.65, "taker_buy_quote": 33.56995}, {"ts": 1768044300000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 38666.36, "quote_volume": 14771.09874, "trades": 51, "taker_buy_volume": 2154.16, "taker_buy_quote": 823.43834}, {"ts": 1768044360000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 3952.45, "quote_volume": 1506.88353, "trades": 5, "taker_buy_volume": 1000.08, "taker_buy_quote": 382.03056}, {"ts": 1768044420000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 600.7, "quote_volume": 229.4674, "trades": 2, "taker_buy_volume": 600.7, "taker_buy_quote": 229.4674}, {"ts": 1768044480000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 238.27, "quote_volume": 90.91269, "trades": 5, "taker_buy_volume": 131.82, "taker_buy_quote": 50.35524}, {"ts": 1768044540000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044600000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 8553.43, "quote_volume": 3267.36201, "trades": 2, "taker_buy_volume": 8505.18, "taker_buy_quote": 3248.97876}, {"ts": 1768044660000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 1405.11, "quote_volume": 536.75202, "trades": 5, "taker_buy_volume": 1405.11, "taker_buy_quote": 536.75202}, {"ts": 1768044720000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 11396.93, "quote_volume": 4353.62726, "trades": 22, "taker_buy_volume": 11396.93, "taker_buy_quote": 4353.62726}, {"ts": 1768044780000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044840000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044900000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768044960000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 5157.39, "quote_volume": 1969.78835, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045020000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045080000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 9574.68, "quote_volume": 3657.52776, "trades": 24, "taker_buy_volume": 9574.68, "taker_buy_quote": 3657.52776}, {"ts": 1768045140000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 5794.28, "quote_volume": 2213.41496, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045200000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 22819.47, "quote_volume": 8717.03754, "trades": 55, "taker_buy_volume": 8761.34, "taker_buy_quote": 3346.83188}, {"ts": 1768045260000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 12080.28, "quote_volume": 4615.02034, "trades": 17, "taker_buy_volume": 12080.28, "taker_buy_quote": 4615.02034}, {"ts": 1768045320000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 38.0, "quote_volume": 14.554, "trades": 1, "taker_buy_volume": 38.0, "taker_buy_quote": 14.554}, {"ts": 1768045380000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 89720.03, "quote_volume": 34345.43328, "trades": 36, "taker_buy_volume": 72354.06, "taker_buy_quote": 27711.60498}, {"ts": 1768045440000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 80872.79, "quote_volume": 30978.16419, "trades": 140, "taker_buy_volume": 20188.34, "taker_buy_quote": 7736.01984}, {"ts": 1768045500000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 2474.15, "quote_volume": 947.62712, "trades": 8, "taker_buy_volume": 27.67, "taker_buy_quote": 10.62528}, {"ts": 1768045560000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 1787.69, "quote_volume": 684.68527, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045620000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 6392.82, "quote_volume": 2448.42612, "trades": 33, "taker_buy_volume": 533.75, "taker_buy_quote": 204.42625}, {"ts": 1768045680000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045740000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045800000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045860000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045920000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 67.03, "quote_volume": 25.60546, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768045980000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 5.23, "quote_volume": 1.99786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046040000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046100000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 26.39, "quote_volume": 10.10737, "trades": 1, "taker_buy_volume": 26.39, "taker_buy_quote": 10.10737}, {"ts": 1768046160000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046220000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 6195.02, "quote_volume": 2372.66213, "trades": 20, "taker_buy_volume": 5974.9, "taker_buy_quote": 2288.3867}, {"ts": 1768046280000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 141.44, "quote_volume": 54.25952, "trades": 4, "taker_buy_volume": 88.0, "taker_buy_quote": 33.792}, {"ts": 1768046340000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 10.0, "quote_volume": 3.84, "trades": 1, "taker_buy_volume": 10.0, "taker_buy_quote": 3.84}, {"ts": 1768046400000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 70976.4, "quote_volume": 27254.9376, "trades": 121, "taker_buy_volume": 41028.67, "taker_buy_quote": 15755.00928}, {"ts": 1768046460000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 15651.55, "quote_volume": 6010.2002, "trades": 82, "taker_buy_volume": 10838.92, "taker_buy_quote": 4162.15028}, {"ts": 1768046520000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 18147.03, "quote_volume": 6986.50406, "trades": 51, "taker_buy_volume": 17244.54, "taker_buy_quote": 6639.1479}, {"ts": 1768046580000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 8085.73, "quote_volume": 3112.79553, "trades": 32, "taker_buy_volume": 77.86, "taker_buy_quote": 29.9761}, {"ts": 1768046640000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 182.4, "quote_volume": 70.0416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046700000, "open": 0.384, "high": 0.386, "low": 0.384, "close": 0.385, "volume": 26314.34, "quote_volume": 10130.24557, "trades": 23, "taker_buy_volume": 24766.36, "taker_buy_quote": 9535.08171}, {"ts": 1768046760000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 5037.4, "quote_volume": 1939.399, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046820000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768046880000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 41203.71, "quote_volume": 15904.63206, "trades": 85, "taker_buy_volume": 15266.02, "taker_buy_quote": 5892.68372}, {"ts": 1768046940000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 370.48, "quote_volume": 143.00528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047000000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 67964.63, "quote_volume": 26302.31181, "trades": 95, "taker_buy_volume": 43639.05, "taker_buy_quote": 16888.31235}, {"ts": 1768047060000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 23513.93, "quote_volume": 9099.89091, "trades": 90, "taker_buy_volume": 5005.58, "taker_buy_quote": 1937.15946}, {"ts": 1768047120000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 11855.35, "quote_volume": 4587.87554, "trades": 25, "taker_buy_volume": 11710.44, "taker_buy_quote": 4531.94028}, {"ts": 1768047180000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 11490.81, "quote_volume": 4446.94347, "trades": 17, "taker_buy_volume": 1316.73, "taker_buy_quote": 509.57451}, {"ts": 1768047240000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047300000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047360000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 6402.64, "quote_volume": 2477.82168, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047420000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 1290.69, "quote_volume": 499.49703, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768047480000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 95819.61, "quote_volume": 37079.42596, "trades": 243, "taker_buy_volume": 35586.97, "taker_buy_quote": 13772.15739}, {"ts": 1768047540000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 51441.4, "quote_volume": 19907.78585, "trades": 67, "taker_buy_volume": 28131.3, "taker_buy_quote": 10886.8131}, {"ts": 1768047600000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 41100.75, "quote_volume": 15906.50704, "trades": 89, "taker_buy_volume": 6881.93, "taker_buy_quote": 2663.8237}, {"ts": 1768047660000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 8102.1, "quote_volume": 3135.38694, "trades": 22, "taker_buy_volume": 7976.34, "taker_buy_quote": 3086.84358}, {"ts": 1768047720000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 9499.33, "quote_volume": 3670.9052, "trades": 10, "taker_buy_volume": 4163.82, "taker_buy_quote": 1611.39834}, {"ts": 1768047780000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 94499.38, "quote_volume": 36476.76068, "trades": 55, "taker_buy_volume": 1163.16, "taker_buy_quote": 448.97976}, {"ts": 1768047840000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 26684.09, "quote_volume": 10300.05874, "trades": 41, "taker_buy_volume": 16501.57, "taker_buy_quote": 6369.60602}, {"ts": 1768047900000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 100933.63, "quote_volume": 38960.38118, "trades": 66, "taker_buy_volume": 70381.97, "taker_buy_quote": 27167.44042}, {"ts": 1768047960000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 186.08, "quote_volume": 71.82688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048020000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 17511.59, "quote_volume": 6768.26919, "trades": 15, "taker_buy_volume": 8795.45, "taker_buy_quote": 3403.83915}, {"ts": 1768048080000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 258.39, "quote_volume": 99.99693, "trades": 3, "taker_buy_volume": 258.39, "taker_buy_quote": 99.99693}, {"ts": 1768048140000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 499.0, "quote_volume": 192.614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048200000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 4714.26, "quote_volume": 1824.41862, "trades": 1, "taker_buy_volume": 4714.26, "taker_buy_quote": 1824.41862}, {"ts": 1768048260000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 774.95, "quote_volume": 299.8927, "trades": 2, "taker_buy_volume": 762.0, "taker_buy_quote": 294.894}, {"ts": 1768048320000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 34260.45, "quote_volume": 13224.07447, "trades": 49, "taker_buy_volume": 1875.95, "taker_buy_quote": 724.1167}, {"ts": 1768048380000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 3518.16, "quote_volume": 1354.53916, "trades": 5, "taker_buy_volume": 47.56, "taker_buy_quote": 18.35816}, {"ts": 1768048440000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 38839.73, "quote_volume": 14991.92761, "trades": 25, "taker_buy_volume": 38631.56, "taker_buy_quote": 14911.78216}, {"ts": 1768048500000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 40571.47, "quote_volume": 15701.15889, "trades": 46, "taker_buy_volume": 23364.93, "taker_buy_quote": 9042.22791}, {"ts": 1768048560000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 2097.86, "quote_volume": 811.53204, "trades": 8, "taker_buy_volume": 1758.08, "taker_buy_quote": 680.37696}, {"ts": 1768048620000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 25.74, "quote_volume": 9.93564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048680000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 58.48, "quote_volume": 22.57328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048740000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048800000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 46949.53, "quote_volume": 18122.45382, "trades": 44, "taker_buy_volume": 866.41, "taker_buy_quote": 334.43426}, {"ts": 1768048860000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 2897.93, "quote_volume": 1118.60098, "trades": 5, "taker_buy_volume": 2897.93, "taker_buy_quote": 1118.60098}, {"ts": 1768048920000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768048980000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 245.38, "quote_volume": 94.4713, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049040000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 6.22, "quote_volume": 2.40092, "trades": 1, "taker_buy_volume": 6.22, "taker_buy_quote": 2.40092}, {"ts": 1768049100000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 58308.95, "quote_volume": 22505.4929, "trades": 60, "taker_buy_volume": 28974.8, "taker_buy_quote": 11184.2728}, {"ts": 1768049160000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 461.9, "quote_volume": 178.2934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049220000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049280000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049340000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 184.16, "quote_volume": 71.1409, "trades": 3, "taker_buy_volume": 55.14, "taker_buy_quote": 21.33918}, {"ts": 1768049400000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049460000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 2954.37, "quote_volume": 1140.43384, "trades": 19, "taker_buy_volume": 47.02, "taker_buy_quote": 18.19674}, {"ts": 1768049520000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 4780.16, "quote_volume": 1845.14176, "trades": 16, "taker_buy_volume": 4780.16, "taker_buy_quote": 1845.14176}, {"ts": 1768049580000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 5645.1, "quote_volume": 2179.0086, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768049640000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 21313.57, "quote_volume": 8227.03802, "trades": 37, "taker_buy_volume": 21288.76, "taker_buy_quote": 8217.46136}, {"ts": 1768049700000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 41315.24, "quote_volume": 15988.96418, "trades": 152, "taker_buy_volume": 16177.9, "taker_buy_quote": 6260.8473}, {"ts": 1768049760000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 461.3, "quote_volume": 178.5231, "trades": 1, "taker_buy_volume": 461.3, "taker_buy_quote": 178.5231}, {"ts": 1768049820000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 51515.4, "quote_volume": 19936.69686, "trades": 75, "taker_buy_volume": 24954.9, "taker_buy_quote": 9657.78336}, {"ts": 1768049880000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 18057.0, "quote_volume": 7005.69873, "trades": 32, "taker_buy_volume": 17639.73, "taker_buy_quote": 6844.21524}, {"ts": 1768049940000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 287.85, "quote_volume": 111.39795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050000000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 153.97, "quote_volume": 59.61134, "trades": 2, "taker_buy_volume": 24.95, "taker_buy_quote": 9.6806}, {"ts": 1768050060000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 148.12, "quote_volume": 57.40612, "trades": 3, "taker_buy_volume": 83.68, "taker_buy_quote": 32.46784}, {"ts": 1768050120000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 21702.23, "quote_volume": 8420.46524, "trades": 3, "taker_buy_volume": 21702.23, "taker_buy_quote": 8420.46524}, {"ts": 1768050180000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 22822.7, "quote_volume": 8832.3849, "trades": 46, "taker_buy_volume": 1647.82, "taker_buy_quote": 637.70634}, {"ts": 1768050240000, "open": 0.387, "high": 0.388, "low": 0.386, "close": 0.386, "volume": 25771.24, "quote_volume": 9966.68089, "trades": 40, "taker_buy_volume": 15971.83, "taker_buy_quote": 6181.21561}, {"ts": 1768050300000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 48777.69, "quote_volume": 18876.96603, "trades": 62, "taker_buy_volume": 28704.07, "taker_buy_quote": 11108.47509}, {"ts": 1768050360000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 6654.52, "quote_volume": 2575.29924, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050420000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 63.6, "quote_volume": 24.6132, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050480000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 5198.54, "quote_volume": 2017.03352, "trades": 1, "taker_buy_volume": 5198.54, "taker_buy_quote": 2017.03352}, {"ts": 1768050540000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 4722.31, "quote_volume": 1832.25628, "trades": 7, "taker_buy_volume": 4722.31, "taker_buy_quote": 1832.25628}, {"ts": 1768050600000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 660.27, "quote_volume": 256.18004, "trades": 3, "taker_buy_volume": 655.55, "taker_buy_quote": 254.3534}, {"ts": 1768050660000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 2301.5, "quote_volume": 890.6805, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050720000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 1651.13, "quote_volume": 638.98107, "trades": 5, "taker_buy_volume": 1644.89, "taker_buy_quote": 636.57243}, {"ts": 1768050780000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 1114.29, "quote_volume": 430.11594, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050840000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 49073.47, "quote_volume": 18990.35951, "trades": 39, "taker_buy_volume": 23591.55, "taker_buy_quote": 9129.92985}, {"ts": 1768050900000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 150.55, "quote_volume": 58.1123, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768050960000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 18480.24, "quote_volume": 7151.85288, "trades": 25, "taker_buy_volume": 4704.13, "taker_buy_quote": 1820.49831}, {"ts": 1768051020000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 3531.97, "quote_volume": 1366.87239, "trades": 21, "taker_buy_volume": 607.84, "taker_buy_quote": 235.23408}, {"ts": 1768051080000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 22818.79, "quote_volume": 8830.78702, "trades": 60, "taker_buy_volume": 16572.77, "taker_buy_quote": 6413.66199}, {"ts": 1768051140000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 1184.55, "quote_volume": 458.42085, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051200000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 3093.38, "quote_volume": 1197.88014, "trades": 11, "taker_buy_volume": 742.08, "taker_buy_quote": 287.92704}, {"ts": 1768051260000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 2984.5, "quote_volume": 1156.84988, "trades": 15, "taker_buy_volume": 1848.38, "taker_buy_quote": 717.17144}, {"ts": 1768051320000, "open": 0.388, "high": 0.388, "low": 0.386, "close": 0.387, "volume": 18789.05, "quote_volume": 7271.41423, "trades": 27, "taker_buy_volume": 9379.09, "taker_buy_quote": 3629.77226}, {"ts": 1768051380000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 112.03, "quote_volume": 43.35561, "trades": 2, "taker_buy_volume": 112.03, "taker_buy_quote": 43.35561}, {"ts": 1768051440000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 53.77, "quote_volume": 20.80899, "trades": 2, "taker_buy_volume": 53.77, "taker_buy_quote": 20.80899}, {"ts": 1768051500000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 461.3, "quote_volume": 178.5231, "trades": 1, "taker_buy_volume": 461.3, "taker_buy_quote": 178.5231}, {"ts": 1768051560000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 9.36, "quote_volume": 3.61714, "trades": 2, "taker_buy_volume": 4.18, "taker_buy_quote": 1.61766}, {"ts": 1768051620000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051680000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 2955.11, "quote_volume": 1140.67246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051740000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 2505.98, "quote_volume": 967.30828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051800000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 74.87, "quote_volume": 28.97469, "trades": 2, "taker_buy_volume": 74.87, "taker_buy_quote": 28.97469}, {"ts": 1768051860000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768051920000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 193.79, "quote_volume": 74.99673, "trades": 1, "taker_buy_volume": 193.79, "taker_buy_quote": 74.99673}, {"ts": 1768051980000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 2278.88, "quote_volume": 879.65236, "trades": 3, "taker_buy_volume": 4.68, "taker_buy_quote": 1.81116}, {"ts": 1768052040000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 62943.97, "quote_volume": 24359.31639, "trades": 54, "taker_buy_volume": 43575.46, "taker_buy_quote": 16863.70302}, {"ts": 1768052100000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 19029.74, "quote_volume": 7363.3721, "trades": 47, "taker_buy_volume": 6397.0, "taker_buy_quote": 2475.639}, {"ts": 1768052160000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052220000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 7785.65, "quote_volume": 3013.04655, "trades": 10, "taker_buy_volume": 7785.65, "taker_buy_quote": 3013.04655}, {"ts": 1768052280000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 5.59, "quote_volume": 2.16333, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052340000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 1302.2, "quote_volume": 503.9514, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052400000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 44653.45, "quote_volume": 17280.88515, "trades": 105, "taker_buy_volume": 19227.8, "taker_buy_quote": 7441.1586}, {"ts": 1768052460000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 30471.2, "quote_volume": 11793.80885, "trades": 47, "taker_buy_volume": 23293.03, "taker_buy_quote": 9015.85706}, {"ts": 1768052520000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 308.97, "quote_volume": 119.5896, "trades": 2, "taker_buy_volume": 18.21, "taker_buy_quote": 7.06548}, {"ts": 1768052580000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 9755.43, "quote_volume": 3773.89841, "trades": 26, "taker_buy_volume": 234.37, "taker_buy_quote": 90.70119}, {"ts": 1768052640000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 8135.32, "quote_volume": 3147.09981, "trades": 21, "taker_buy_volume": 6866.29, "taker_buy_quote": 2657.25423}, {"ts": 1768052700000, "open": 0.387, "high": 0.388, "low": 0.386, "close": 0.388, "volume": 43645.81, "quote_volume": 16891.01101, "trades": 43, "taker_buy_volume": 2792.19, "taker_buy_quote": 1080.7487}, {"ts": 1768052760000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 3210.96, "quote_volume": 1242.64152, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052820000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 922.6, "quote_volume": 357.0462, "trades": 1, "taker_buy_volume": 922.6, "taker_buy_quote": 357.0462}, {"ts": 1768052880000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 953.07, "quote_volume": 367.88502, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768052940000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 930.34, "quote_volume": 359.11124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053000000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 697.41, "quote_volume": 269.20026, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053060000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 669.31, "quote_volume": 258.35366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053120000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053180000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 46144.13, "quote_volume": 17857.77831, "trades": 93, "taker_buy_volume": 11748.04, "taker_buy_quote": 4546.49148}, {"ts": 1768053240000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 8954.61, "quote_volume": 3456.59573, "trades": 3, "taker_buy_volume": 116.27, "taker_buy_quote": 44.99649}, {"ts": 1768053300000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053360000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053420000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 5592.65, "quote_volume": 2158.91793, "trades": 16, "taker_buy_volume": 155.03, "taker_buy_quote": 59.99661}, {"ts": 1768053480000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 15.35, "quote_volume": 5.94045, "trades": 2, "taker_buy_volume": 15.35, "taker_buy_quote": 5.94045}, {"ts": 1768053540000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 6609.55, "quote_volume": 2551.29147, "trades": 8, "taker_buy_volume": 5.17, "taker_buy_quote": 2.00079}, {"ts": 1768053600000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 1605.87, "quote_volume": 620.25341, "trades": 3, "taker_buy_volume": 387.59, "taker_buy_quote": 149.99733}, {"ts": 1768053660000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 57.76, "quote_volume": 22.30132, "trades": 3, "taker_buy_volume": 5.96, "taker_buy_quote": 2.30652}, {"ts": 1768053720000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768053780000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 4074.76, "quote_volume": 1576.90403, "trades": 5, "taker_buy_volume": 4046.67, "taker_buy_quote": 1566.06129}, {"ts": 1768053840000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 5590.54, "quote_volume": 2163.53898, "trades": 1, "taker_buy_volume": 5590.54, "taker_buy_quote": 2163.53898}, {"ts": 1768053900000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 461.3, "quote_volume": 178.5231, "trades": 1, "taker_buy_volume": 461.3, "taker_buy_quote": 178.5231}, {"ts": 1768053960000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 43810.07, "quote_volume": 16954.49709, "trades": 82, "taker_buy_volume": 31823.88, "taker_buy_quote": 12315.84156}, {"ts": 1768054020000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 29811.16, "quote_volume": 11536.91892, "trades": 43, "taker_buy_volume": 3941.53, "taker_buy_quote": 1525.37211}, {"ts": 1768054080000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 21987.89, "quote_volume": 8509.31343, "trades": 17, "taker_buy_volume": 21987.89, "taker_buy_quote": 8509.31343}, {"ts": 1768054140000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 15421.52, "quote_volume": 5968.12824, "trades": 49, "taker_buy_volume": 3613.07, "taker_buy_quote": 1398.25809}, {"ts": 1768054200000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 6937.75, "quote_volume": 2684.90925, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054260000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 54173.99, "quote_volume": 20910.89943, "trades": 102, "taker_buy_volume": 7080.24, "taker_buy_quote": 2732.97264}, {"ts": 1768054320000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 45518.32, "quote_volume": 17569.86266, "trades": 42, "taker_buy_volume": 32457.94, "taker_buy_quote": 12528.76484}, {"ts": 1768054380000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 5271.77, "quote_volume": 2029.63145, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054440000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 57068.69, "quote_volume": 22028.41054, "trades": 75, "taker_buy_volume": 9899.6, "taker_buy_quote": 3821.2456}, {"ts": 1768054500000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 314.01, "quote_volume": 121.15869, "trades": 3, "taker_buy_volume": 264.84, "taker_buy_quote": 102.22824}, {"ts": 1768054560000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 24657.96, "quote_volume": 9488.2994, "trades": 45, "taker_buy_volume": 2307.82, "taker_buy_quote": 888.5107}, {"ts": 1768054620000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054680000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 89.22, "quote_volume": 34.27115, "trades": 8, "taker_buy_volume": 10.67, "taker_buy_quote": 4.10795}, {"ts": 1768054740000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 116.88, "quote_volume": 44.9988, "trades": 1, "taker_buy_volume": 116.88, "taker_buy_quote": 44.9988}, {"ts": 1768054800000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 809.54, "quote_volume": 310.94034, "trades": 18, "taker_buy_volume": 76.98, "taker_buy_quote": 29.6373}, {"ts": 1768054860000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 272.19, "quote_volume": 104.52096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768054920000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 16241.04, "quote_volume": 6252.8004, "trades": 50, "taker_buy_volume": 9999.32, "taker_buy_quote": 3849.7382}, {"ts": 1768054980000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 6908.53, "quote_volume": 2653.00539, "trades": 2, "taker_buy_volume": 129.87, "taker_buy_quote": 49.99995}, {"ts": 1768055040000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055100000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 2786.15, "quote_volume": 1069.8816, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055160000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 183.51, "quote_volume": 70.54742, "trades": 5, "taker_buy_volume": 79.58, "taker_buy_quote": 30.6383}, {"ts": 1768055220000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 55876.54, "quote_volume": 21456.53616, "trades": 93, "taker_buy_volume": 30073.91, "taker_buy_quote": 11548.38144}, {"ts": 1768055280000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 2961.27, "quote_volume": 1134.16641, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055340000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 11061.64, "quote_volume": 4236.34146, "trades": 63, "taker_buy_volume": 75.89, "taker_buy_quote": 29.06587}, {"ts": 1768055400000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 264.55, "quote_volume": 101.06156, "trades": 2, "taker_buy_volume": 3.46, "taker_buy_quote": 1.32518}, {"ts": 1768055460000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 149.76, "quote_volume": 57.35808, "trades": 1, "taker_buy_volume": 149.76, "taker_buy_quote": 57.35808}, {"ts": 1768055520000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 1117.68, "quote_volume": 427.92558, "trades": 6, "taker_buy_volume": 971.82, "taker_buy_quote": 372.20706}, {"ts": 1768055580000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 7756.37, "quote_volume": 2970.66022, "trades": 35, "taker_buy_volume": 3677.05, "taker_buy_quote": 1408.31015}, {"ts": 1768055640000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 183.05, "quote_volume": 70.10815, "trades": 2, "taker_buy_volume": 183.05, "taker_buy_quote": 70.10815}, {"ts": 1768055700000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 22088.1, "quote_volume": 8459.7423, "trades": 55, "taker_buy_volume": 8717.55, "taker_buy_quote": 3338.82165}, {"ts": 1768055760000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 24118.97, "quote_volume": 9237.56551, "trades": 62, "taker_buy_volume": 7999.16, "taker_buy_quote": 3063.67828}, {"ts": 1768055820000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768055880000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 4661.33, "quote_volume": 1785.31543, "trades": 21, "taker_buy_volume": 2487.7, "taker_buy_quote": 952.81514}, {"ts": 1768055940000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 14340.84, "quote_volume": 5492.54172, "trades": 35, "taker_buy_volume": 10581.6, "taker_buy_quote": 4052.7528}, {"ts": 1768056000000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 14238.78, "quote_volume": 5452.20512, "trades": 19, "taker_buy_volume": 6402.31, "taker_buy_quote": 2452.08473}, {"ts": 1768056060000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 7.57, "quote_volume": 2.89931, "trades": 1, "taker_buy_volume": 7.57, "taker_buy_quote": 2.89931}, {"ts": 1768056120000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 1636.65, "quote_volume": 625.20354, "trades": 11, "taker_buy_volume": 3.24, "taker_buy_quote": 1.24092}, {"ts": 1768056180000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056240000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 6.27, "quote_volume": 2.40141, "trades": 1, "taker_buy_volume": 6.27, "taker_buy_quote": 2.40141}, {"ts": 1768056300000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 17757.64, "quote_volume": 6798.10263, "trades": 32, "taker_buy_volume": 12531.56, "taker_buy_quote": 4799.58748}, {"ts": 1768056360000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 6935.16, "quote_volume": 2657.06628, "trades": 23, "taker_buy_volume": 900.0, "taker_buy_quote": 345.6}, {"ts": 1768056420000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 1616.0, "quote_volume": 618.928, "trades": 5, "taker_buy_volume": 1616.0, "taker_buy_quote": 618.928}, {"ts": 1768056480000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 53328.38, "quote_volume": 20424.76339, "trades": 92, "taker_buy_volume": 19880.64, "taker_buy_quote": 7614.28512}, {"ts": 1768056540000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 501.18, "quote_volume": 191.95194, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056600000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 13555.27, "quote_volume": 5191.66841, "trades": 22, "taker_buy_volume": 317.78, "taker_buy_quote": 121.70974}, {"ts": 1768056660000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 670.26, "quote_volume": 256.70958, "trades": 3, "taker_buy_volume": 670.26, "taker_buy_quote": 256.70958}, {"ts": 1768056720000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 19607.6, "quote_volume": 7509.7108, "trades": 27, "taker_buy_volume": 19607.6, "taker_buy_quote": 7509.7108}, {"ts": 1768056780000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 10812.32, "quote_volume": 4141.11856, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056840000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768056900000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 20150.71, "quote_volume": 7717.72193, "trades": 44, "taker_buy_volume": 12904.58, "taker_buy_quote": 4942.45414}, {"ts": 1768056960000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 8476.34, "quote_volume": 3246.43822, "trades": 40, "taker_buy_volume": 2586.87, "taker_buy_quote": 990.77121}, {"ts": 1768057020000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057080000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 15665.79, "quote_volume": 5999.99757, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057140000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057200000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 5015.47, "quote_volume": 1925.49781, "trades": 8, "taker_buy_volume": 4572.8, "taker_buy_quote": 1755.9552}, {"ts": 1768057260000, "open": 0.383, "high": 0.385, "low": 0.383, "close": 0.384, "volume": 10742.13, "quote_volume": 4123.00045, "trades": 29, "taker_buy_volume": 8702.55, "taker_buy_quote": 3341.79225}, {"ts": 1768057320000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 77.92, "quote_volume": 29.9992, "trades": 1, "taker_buy_volume": 77.92, "taker_buy_quote": 29.9992}, {"ts": 1768057380000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 647.87, "quote_volume": 249.42995, "trades": 1, "taker_buy_volume": 647.87, "taker_buy_quote": 249.42995}, {"ts": 1768057440000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057500000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 18495.98, "quote_volume": 7102.45632, "trades": 71, "taker_buy_volume": 9202.79, "taker_buy_quote": 3533.87136}, {"ts": 1768057560000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 959.5, "quote_volume": 368.448, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057620000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 6175.07, "quote_volume": 2371.22688, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057680000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057740000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 1954.36, "quote_volume": 748.9105, "trades": 6, "taker_buy_volume": 390.62, "taker_buy_quote": 149.99808}, {"ts": 1768057800000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 28.05, "quote_volume": 10.74315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768057860000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 28129.98, "quote_volume": 10773.78234, "trades": 67, "taker_buy_volume": 24483.16, "taker_buy_quote": 9377.05028}, {"ts": 1768057920000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 30437.69, "quote_volume": 11657.63205, "trades": 35, "taker_buy_volume": 24935.84, "taker_buy_quote": 9550.42672}, {"ts": 1768057980000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 6960.07, "quote_volume": 2665.81097, "trades": 21, "taker_buy_volume": 130.3, "taker_buy_quote": 50.00906}, {"ts": 1768058040000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 16769.2, "quote_volume": 6408.23987, "trades": 32, "taker_buy_volume": 2405.47, "taker_buy_quote": 921.29501}, {"ts": 1768058100000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 2827.82, "quote_volume": 1082.20657, "trades": 4, "taker_buy_volume": 1979.33, "taker_buy_quote": 758.08339}, {"ts": 1768058160000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 655.49, "quote_volume": 250.39718, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058220000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 128.23, "quote_volume": 48.98386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058280000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058340000, "open": 0.382, "high": 0.383, "low": 0.381, "close": 0.383, "volume": 23097.61, "quote_volume": 8823.26056, "trades": 45, "taker_buy_volume": 1105.8, "taker_buy_quote": 422.44601}, {"ts": 1768058400000, "open": 0.382, "high": 0.383, "low": 0.381, "close": 0.382, "volume": 36897.37, "quote_volume": 14095.02836, "trades": 82, "taker_buy_volume": 11366.18, "taker_buy_quote": 4342.14398}, {"ts": 1768058460000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058520000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 3548.94, "quote_volume": 1355.69508, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058580000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 1246.83, "quote_volume": 476.28906, "trades": 29, "taker_buy_volume": 1155.5, "taker_buy_quote": 441.401}, {"ts": 1768058640000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 11278.47, "quote_volume": 4308.36954, "trades": 17, "taker_buy_volume": 11272.47, "taker_buy_quote": 4306.08354}, {"ts": 1768058700000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 1460.91, "quote_volume": 557.91808, "trades": 3, "taker_buy_volume": 1311.37, "taker_buy_quote": 500.94334}, {"ts": 1768058760000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058820000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 2000.0, "quote_volume": 762.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058880000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 27.65, "quote_volume": 10.53465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768058940000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 313.37, "quote_volume": 119.39397, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059000000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 47906.76, "quote_volume": 18250.33287, "trades": 78, "taker_buy_volume": 11394.47, "taker_buy_quote": 4341.29307}, {"ts": 1768059060000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 75852.12, "quote_volume": 28834.15959, "trades": 81, "taker_buy_volume": 7576.59, "taker_buy_quote": 2886.68079}, {"ts": 1768059120000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 30679.32, "quote_volume": 11658.1416, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059180000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 18667.08, "quote_volume": 7112.15748, "trades": 24, "taker_buy_volume": 18667.08, "taker_buy_quote": 7112.15748}, {"ts": 1768059240000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059300000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 261.21, "quote_volume": 99.52101, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059360000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059420000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 29.39, "quote_volume": 11.19759, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059480000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059540000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 26431.74, "quote_volume": 10070.49294, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059600000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 1697.42, "quote_volume": 646.71702, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059660000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 568.3, "quote_volume": 216.5223, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059720000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 1120.49, "quote_volume": 427.93683, "trades": 8, "taker_buy_volume": 1030.14, "taker_buy_quote": 393.51348}, {"ts": 1768059780000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059840000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 345.27, "quote_volume": 131.89314, "trades": 3, "taker_buy_volume": 345.27, "taker_buy_quote": 131.89314}, {"ts": 1768059900000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 972.82, "quote_volume": 370.64442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768059960000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 39.34, "quote_volume": 15.01118, "trades": 2, "taker_buy_volume": 22.64, "taker_buy_quote": 8.64848}, {"ts": 1768060020000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 697.58, "quote_volume": 265.77798, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060080000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 1568.87, "quote_volume": 597.73947, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060140000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 33.54, "quote_volume": 12.77874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060200000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060260000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 1292.01, "quote_volume": 493.53356, "trades": 3, "taker_buy_volume": 1277.75, "taker_buy_quote": 488.1005}, {"ts": 1768060320000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 548.64, "quote_volume": 209.55351, "trades": 3, "taker_buy_volume": 521.67, "taker_buy_quote": 199.27794}, {"ts": 1768060380000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 52.35, "quote_volume": 19.9977, "trades": 1, "taker_buy_volume": 52.35, "taker_buy_quote": 19.9977}, {"ts": 1768060440000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 13.08, "quote_volume": 4.99656, "trades": 1, "taker_buy_volume": 13.08, "taker_buy_quote": 4.99656}, {"ts": 1768060500000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060560000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 2617.8, "quote_volume": 999.9996, "trades": 1, "taker_buy_volume": 2617.8, "taker_buy_quote": 999.9996}, {"ts": 1768060620000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 1356.81, "quote_volume": 518.27471, "trades": 3, "taker_buy_volume": 1330.1, "taker_buy_quote": 508.0982}, {"ts": 1768060680000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 3550.11, "quote_volume": 1356.14202, "trades": 2, "taker_buy_volume": 3550.11, "taker_buy_quote": 1356.14202}, {"ts": 1768060740000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 32838.98, "quote_volume": 12544.30635, "trades": 84, "taker_buy_volume": 14159.52, "taker_buy_quote": 5408.93664}, {"ts": 1768060800000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 1310.01, "quote_volume": 499.11381, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768060860000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 270.71, "quote_volume": 103.41122, "trades": 4, "taker_buy_volume": 270.71, "taker_buy_quote": 103.41122}, {"ts": 1768060920000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 209.61, "quote_volume": 79.92952, "trades": 2, "taker_buy_volume": 68.11, "taker_buy_quote": 26.01802}, {"ts": 1768060980000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 94.76, "quote_volume": 36.16826, "trades": 2, "taker_buy_volume": 64.7, "taker_buy_quote": 24.7154}, {"ts": 1768061040000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 4104.48, "quote_volume": 1567.83488, "trades": 5, "taker_buy_volume": 4028.0, "taker_buy_quote": 1538.696}, {"ts": 1768061100000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 114.23, "quote_volume": 43.52163, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061160000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 171.38, "quote_volume": 65.41054, "trades": 4, "taker_buy_volume": 114.76, "taker_buy_quote": 43.83832}, {"ts": 1768061220000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 3108.76, "quote_volume": 1184.48763, "trades": 23, "taker_buy_volume": 50.07, "taker_buy_quote": 19.12674}, {"ts": 1768061280000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 3186.74, "quote_volume": 1215.40432, "trades": 6, "taker_buy_volume": 1256.38, "taker_buy_quote": 479.93716}, {"ts": 1768061340000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061400000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 163.02, "quote_volume": 62.21318, "trades": 3, "taker_buy_volume": 102.56, "taker_buy_quote": 39.17792}, {"ts": 1768061460000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 16511.07, "quote_volume": 6290.71767, "trades": 45, "taker_buy_volume": 4362.25, "taker_buy_quote": 1662.01725}, {"ts": 1768061520000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 2025.58, "quote_volume": 771.74598, "trades": 4, "taker_buy_volume": 2025.58, "taker_buy_quote": 771.74598}, {"ts": 1768061580000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 7463.68, "quote_volume": 2843.59647, "trades": 5, "taker_buy_volume": 7398.07, "taker_buy_quote": 2818.66467}, {"ts": 1768061640000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 975.26, "quote_volume": 371.47413, "trades": 3, "taker_buy_volume": 875.33, "taker_buy_quote": 333.50073}, {"ts": 1768061700000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 56.55, "quote_volume": 21.489, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768061760000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 20309.52, "quote_volume": 7711.31501, "trades": 49, "taker_buy_volume": 4485.79, "taker_buy_quote": 1704.6002}, {"ts": 1768061820000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 62999.02, "quote_volume": 23876.70654, "trades": 115, "taker_buy_volume": 44079.65, "taker_buy_quote": 16706.26531}, {"ts": 1768061880000, "open": 0.379, "high": 0.38, "low": 0.378, "close": 0.379, "volume": 67674.08, "quote_volume": 25655.58415, "trades": 94, "taker_buy_volume": 41629.07, "taker_buy_quote": 15785.20253}, {"ts": 1768061940000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 19422.77, "quote_volume": 7362.22983, "trades": 53, "taker_buy_volume": 9618.55, "taker_buy_quote": 3646.43045}, {"ts": 1768062000000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 13.07, "quote_volume": 4.95722, "trades": 2, "taker_buy_volume": 3.69, "taker_buy_quote": 1.4022}, {"ts": 1768062060000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 789.15, "quote_volume": 299.877, "trades": 9, "taker_buy_volume": 789.15, "taker_buy_quote": 299.877}, {"ts": 1768062120000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 389.49, "quote_volume": 148.0062, "trades": 1, "taker_buy_volume": 389.49, "taker_buy_quote": 148.0062}, {"ts": 1768062180000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 14456.55, "quote_volume": 5494.74829, "trades": 33, "taker_buy_volume": 14456.55, "taker_buy_quote": 5494.74829}, {"ts": 1768062240000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 24.37, "quote_volume": 9.28497, "trades": 1, "taker_buy_volume": 24.37, "taker_buy_quote": 9.28497}, {"ts": 1768062300000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768062360000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 37.06, "quote_volume": 14.11986, "trades": 1, "taker_buy_volume": 37.06, "taker_buy_quote": 14.11986}, {"ts": 1768062420000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 15.24, "quote_volume": 5.80644, "trades": 1, "taker_buy_volume": 15.24, "taker_buy_quote": 5.80644}, {"ts": 1768062480000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 26707.54, "quote_volume": 10148.93435, "trades": 68, "taker_buy_volume": 2294.19, "taker_buy_quote": 871.86135}, {"ts": 1768062540000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 6570.77, "quote_volume": 2496.8926, "trades": 26, "taker_buy_volume": 3281.86, "taker_buy_quote": 1247.1068}, {"ts": 1768062600000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 989.13, "quote_volume": 375.7694, "trades": 3, "taker_buy_volume": 889.13, "taker_buy_quote": 337.8694}, {"ts": 1768062660000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 32.53, "quote_volume": 12.3614, "trades": 1, "taker_buy_volume": 32.53, "taker_buy_quote": 12.3614}, {"ts": 1768062720000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 8736.95, "quote_volume": 3319.94277, "trades": 25, "taker_buy_volume": 8638.72, "taker_buy_quote": 3282.7136}, {"ts": 1768062780000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 59279.2, "quote_volume": 22526.096, "trades": 119, "taker_buy_volume": 32518.07, "taker_buy_quote": 12356.8666}, {"ts": 1768062840000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 12765.3, "quote_volume": 4850.814, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768062900000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 14958.26, "quote_volume": 5698.10106, "trades": 31, "taker_buy_volume": 13962.26, "taker_buy_quote": 5319.62106}, {"ts": 1768062960000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 1290.65, "quote_volume": 493.0283, "trades": 2, "taker_buy_volume": 1290.65, "taker_buy_quote": 493.0283}, {"ts": 1768063020000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 94413.58, "quote_volume": 35971.7166, "trades": 93, "taker_buy_volume": 37886.56, "taker_buy_quote": 14434.92198}, {"ts": 1768063080000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 40.84, "quote_volume": 15.57464, "trades": 2, "taker_buy_volume": 14.6, "taker_buy_quote": 5.5772}, {"ts": 1768063140000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063200000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 977.18, "quote_volume": 372.30558, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063260000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063320000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 15.62, "quote_volume": 5.95122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063380000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 52.89, "quote_volume": 20.15109, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063440000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 30.27, "quote_volume": 11.53287, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063500000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 2495.37, "quote_volume": 950.73597, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063560000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 469.18, "quote_volume": 178.75758, "trades": 1, "taker_buy_volume": 469.18, "taker_buy_quote": 178.75758}, {"ts": 1768063620000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 302.5, "quote_volume": 115.22601, "trades": 2, "taker_buy_volume": 276.01, "taker_buy_quote": 105.15981}, {"ts": 1768063680000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063740000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 52.63, "quote_volume": 19.9994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063800000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063860000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 525.08, "quote_volume": 199.5304, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063920000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 27341.6, "quote_volume": 10389.808, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768063980000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 935.11, "quote_volume": 356.24994, "trades": 2, "taker_buy_volume": 908.14, "taker_buy_quote": 346.00134}, {"ts": 1768064040000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 930.04, "quote_volume": 353.68162, "trades": 4, "taker_buy_volume": 266.42, "taker_buy_quote": 101.50602}, {"ts": 1768064100000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064160000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 98.5, "quote_volume": 37.44319, "trades": 3, "taker_buy_volume": 13.19, "taker_buy_quote": 5.02539}, {"ts": 1768064220000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 514.29, "quote_volume": 195.77853, "trades": 5, "taker_buy_volume": 348.33, "taker_buy_quote": 132.71373}, {"ts": 1768064280000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 1150.18, "quote_volume": 437.21855, "trades": 3, "taker_buy_volume": 150.15, "taker_buy_quote": 57.20715}, {"ts": 1768064340000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064400000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 32.85, "quote_volume": 12.483, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768064460000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 49089.31, "quote_volume": 18702.96363, "trades": 56, "taker_buy_volume": 14950.14, "taker_buy_quote": 5696.00334}, {"ts": 1768064520000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 499.18, "quote_volume": 190.67065, "trades": 4, "taker_buy_volume": 483.07, "taker_buy_quote": 184.53274}, {"ts": 1768064580000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 219.82, "quote_volume": 83.97124, "trades": 2, "taker_buy_volume": 219.82, "taker_buy_quote": 83.97124}, {"ts": 1768064640000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 21533.44, "quote_volume": 8225.74546, "trades": 62, "taker_buy_volume": 18740.58, "taker_buy_quote": 7158.90156}, {"ts": 1768064700000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 538.33, "quote_volume": 205.34108, "trades": 5, "taker_buy_volume": 237.35, "taker_buy_quote": 90.6677}, {"ts": 1768064760000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 1306.95, "quote_volume": 499.2418, "trades": 7, "taker_buy_volume": 1293.85, "taker_buy_quote": 494.2507}, {"ts": 1768064820000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 459.34, "quote_volume": 175.41613, "trades": 3, "taker_buy_volume": 407.59, "taker_buy_quote": 155.69938}, {"ts": 1768064880000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 501.03, "quote_volume": 191.04859, "trades": 7, "taker_buy_volume": 156.16, "taker_buy_quote": 59.65312}, {"ts": 1768064940000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 2245.87, "quote_volume": 857.25947, "trades": 9, "taker_buy_volume": 1583.0, "taker_buy_quote": 604.706}, {"ts": 1768065000000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 255.47, "quote_volume": 97.51809, "trades": 4, "taker_buy_volume": 184.02, "taker_buy_quote": 70.29564}, {"ts": 1768065060000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 413.08, "quote_volume": 157.79656, "trades": 2, "taker_buy_volume": 413.08, "taker_buy_quote": 157.79656}, {"ts": 1768065120000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 1164.99, "quote_volume": 444.06347, "trades": 4, "taker_buy_volume": 202.28, "taker_buy_quote": 77.27096}, {"ts": 1768065180000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 238.35, "quote_volume": 90.99339, "trades": 2, "taker_buy_volume": 182.04, "taker_buy_quote": 69.53928}, {"ts": 1768065240000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 1870.27, "quote_volume": 714.44314, "trades": 6, "taker_buy_volume": 1870.27, "taker_buy_quote": 714.44314}, {"ts": 1768065300000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 161.59, "quote_volume": 61.72738, "trades": 1, "taker_buy_volume": 161.59, "taker_buy_quote": 61.72738}, {"ts": 1768065360000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 49735.31, "quote_volume": 18998.88842, "trades": 107, "taker_buy_volume": 15045.44, "taker_buy_quote": 5747.35808}, {"ts": 1768065420000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 6505.24, "quote_volume": 2485.00168, "trades": 24, "taker_buy_volume": 6505.24, "taker_buy_quote": 2485.00168}, {"ts": 1768065480000, "open": 0.382, "high": 0.383, "low": 0.381, "close": 0.383, "volume": 22618.78, "quote_volume": 8640.54956, "trades": 104, "taker_buy_volume": 22591.95, "taker_buy_quote": 8630.32733}, {"ts": 1768065540000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 175.85, "quote_volume": 67.19558, "trades": 2, "taker_buy_volume": 20.88, "taker_buy_quote": 7.99704}, {"ts": 1768065600000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 984.22, "quote_volume": 376.95271, "trades": 8, "taker_buy_volume": 980.67, "taker_buy_quote": 375.59661}, {"ts": 1768065660000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 26.21, "quote_volume": 10.01222, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065720000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 2086.37, "quote_volume": 797.15473, "trades": 6, "taker_buy_volume": 161.39, "taker_buy_quote": 61.81237}, {"ts": 1768065780000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 35106.63, "quote_volume": 13445.70858, "trades": 64, "taker_buy_volume": 9522.2, "taker_buy_quote": 3647.0026}, {"ts": 1768065840000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 1275.1, "quote_volume": 488.3633, "trades": 9, "taker_buy_volume": 1275.1, "taker_buy_quote": 488.3633}, {"ts": 1768065900000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 22848.95, "quote_volume": 8728.2989, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768065960000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 631.92, "quote_volume": 242.02536, "trades": 2, "taker_buy_volume": 631.92, "taker_buy_quote": 242.02536}, {"ts": 1768066020000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 156.66, "quote_volume": 60.00078, "trades": 2, "taker_buy_volume": 156.66, "taker_buy_quote": 60.00078}, {"ts": 1768066080000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 658.03, "quote_volume": 251.52894, "trades": 4, "taker_buy_volume": 161.48, "taker_buy_quote": 61.84684}, {"ts": 1768066140000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 348.48, "quote_volume": 133.46784, "trades": 2, "taker_buy_volume": 348.48, "taker_buy_quote": 133.46784}, {"ts": 1768066200000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 1198.2, "quote_volume": 457.88987, "trades": 5, "taker_buy_volume": 177.47, "taker_buy_quote": 67.97101}, {"ts": 1768066260000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 64049.67, "quote_volume": 24466.97394, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066320000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 2624.67, "quote_volume": 999.99927, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066380000, "open": 0.381, "high": 0.382, "low": 0.38, "close": 0.381, "volume": 95608.2, "quote_volume": 36431.54466, "trades": 122, "taker_buy_volume": 81826.83, "taker_buy_quote": 31180.87083}, {"ts": 1768066440000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 993.63, "quote_volume": 378.57303, "trades": 3, "taker_buy_volume": 993.63, "taker_buy_quote": 378.57303}, {"ts": 1768066500000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 394.64, "quote_volume": 149.9632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066560000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 3439.02, "quote_volume": 1310.26662, "trades": 12, "taker_buy_volume": 3439.02, "taker_buy_quote": 1310.26662}, {"ts": 1768066620000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 53.89, "quote_volume": 20.53209, "trades": 2, "taker_buy_volume": 53.89, "taker_buy_quote": 20.53209}, {"ts": 1768066680000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 28.38, "quote_volume": 10.7844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066740000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 400.0, "quote_volume": 152.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768066800000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 362.02, "quote_volume": 137.57603, "trades": 4, "taker_buy_volume": 8.43, "taker_buy_quote": 3.21183}, {"ts": 1768066860000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 67.87, "quote_volume": 25.816, "trades": 2, "taker_buy_volume": 25.4, "taker_buy_quote": 9.6774}, {"ts": 1768066920000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 101.58, "quote_volume": 38.60434, "trades": 3, "taker_buy_volume": 3.94, "taker_buy_quote": 1.50114}, {"ts": 1768066980000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 250.0, "quote_volume": 95.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067040000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 28245.09, "quote_volume": 10761.37929, "trades": 11, "taker_buy_volume": 28245.09, "taker_buy_quote": 10761.37929}, {"ts": 1768067100000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 19319.19, "quote_volume": 7360.63948, "trades": 94, "taker_buy_volume": 7698.57, "taker_buy_quote": 2933.18326}, {"ts": 1768067160000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 63469.75, "quote_volume": 24181.61923, "trades": 109, "taker_buy_volume": 55254.51, "taker_buy_quote": 21051.96831}, {"ts": 1768067220000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 258.13, "quote_volume": 98.0894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067280000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 26315.78, "quote_volume": 9999.9964, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768067340000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 26.94, "quote_volume": 10.26414, "trades": 1, "taker_buy_volume": 26.94, "taker_buy_quote": 10.26414}, {"ts": 1768067400000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 814.6, "quote_volume": 310.3354, "trades": 2, "taker_buy_volume": 787.4, "taker_buy_quote": 299.9994}, {"ts": 1768067460000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 128308.12, "quote_volume": 48757.0856, "trades": 101, "taker_buy_volume": 45651.0, "taker_buy_quote": 17347.38}, {"ts": 1768067520000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 10402.27, "quote_volume": 3954.42103, "trades": 38, "taker_buy_volume": 1558.43, "taker_buy_quote": 593.76183}, {"ts": 1768067580000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 36612.62, "quote_volume": 13907.47406, "trades": 54, "taker_buy_volume": 10285.6, "taker_buy_quote": 3908.528}, {"ts": 1768067640000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 8906.83, "quote_volume": 3375.68857, "trades": 47, "taker_buy_volume": 77.96, "taker_buy_quote": 29.54684}, {"ts": 1768067700000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 46529.74, "quote_volume": 17634.77146, "trades": 77, "taker_buy_volume": 17691.03, "taker_buy_quote": 6704.90037}, {"ts": 1768067760000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 52.77, "quote_volume": 19.99983, "trades": 1, "taker_buy_volume": 52.77, "taker_buy_quote": 19.99983}, {"ts": 1768067820000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 22381.77, "quote_volume": 8482.69083, "trades": 38, "taker_buy_volume": 12840.38, "taker_buy_quote": 4866.50402}, {"ts": 1768067880000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 10588.67, "quote_volume": 4013.10593, "trades": 27, "taker_buy_volume": 10555.37, "taker_buy_quote": 4000.48523}, {"ts": 1768067940000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 1136.79, "quote_volume": 430.78538, "trades": 10, "taker_buy_volume": 1078.76, "taker_buy_quote": 408.85004}, {"ts": 1768068000000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 45.83, "quote_volume": 17.3851, "trades": 11, "taker_buy_volume": 15.53, "taker_buy_quote": 5.9014}, {"ts": 1768068060000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068120000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068180000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 10771.79, "quote_volume": 4082.51503, "trades": 9, "taker_buy_volume": 6.62, "taker_buy_quote": 2.5156}, {"ts": 1768068240000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 27890.15, "quote_volume": 10570.36685, "trades": 90, "taker_buy_volume": 21808.18, "taker_buy_quote": 8265.30022}, {"ts": 1768068300000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 8506.31, "quote_volume": 3224.00464, "trades": 39, "taker_buy_volume": 2766.06, "taker_buy_quote": 1048.44989}, {"ts": 1768068360000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 7500.48, "quote_volume": 2842.68192, "trades": 16, "taker_buy_volume": 7500.48, "taker_buy_quote": 2842.68192}, {"ts": 1768068420000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 7545.58, "quote_volume": 2859.77482, "trades": 18, "taker_buy_volume": 7519.2, "taker_buy_quote": 2849.7768}, {"ts": 1768068480000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 1484.18, "quote_volume": 562.65164, "trades": 3, "taker_buy_volume": 147.42, "taker_buy_quote": 56.0196}, {"ts": 1768068540000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068600000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 20017.89, "quote_volume": 7586.78031, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068660000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 5504.24, "quote_volume": 2086.10696, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068720000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 96.61, "quote_volume": 36.56051, "trades": 2, "taker_buy_volume": 41.93, "taker_buy_quote": 15.89147}, {"ts": 1768068780000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068840000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 8615.5, "quote_volume": 3265.2745, "trades": 19, "taker_buy_volume": 8615.5, "taker_buy_quote": 3265.2745}, {"ts": 1768068900000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 3127.58, "quote_volume": 1185.35282, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768068960000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 85374.95, "quote_volume": 32271.7311, "trades": 102, "taker_buy_volume": 41289.94, "taker_buy_quote": 15607.59732}, {"ts": 1768069020000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 43536.72, "quote_volume": 16500.2799, "trades": 102, "taker_buy_volume": 1733.17, "taker_buy_quote": 656.87143}, {"ts": 1768069080000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 25948.16, "quote_volume": 9834.35264, "trades": 68, "taker_buy_volume": 21083.0, "taker_buy_quote": 7990.457}, {"ts": 1768069140000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 154.94, "quote_volume": 58.72226, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069200000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069260000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069320000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 7280.35, "quote_volume": 2759.38422, "trades": 5, "taker_buy_volume": 131.57, "taker_buy_quote": 49.9966}, {"ts": 1768069380000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069440000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 985.93, "quote_volume": 373.66747, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069500000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069560000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 76.87, "quote_volume": 29.13373, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069620000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 64.03, "quote_volume": 24.26737, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069680000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 3.96, "quote_volume": 1.50084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069740000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 17838.66, "quote_volume": 6778.6908, "trades": 78, "taker_buy_volume": 9660.75, "taker_buy_quote": 3671.085}, {"ts": 1768069800000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 29.92, "quote_volume": 11.39952, "trades": 1, "taker_buy_volume": 29.92, "taker_buy_quote": 11.39952}, {"ts": 1768069860000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 990.25, "quote_volume": 376.295, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768069920000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 36140.02, "quote_volume": 13757.8797, "trades": 55, "taker_buy_volume": 13272.29, "taker_buy_quote": 5056.74249}, {"ts": 1768069980000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 356.06, "quote_volume": 135.3028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070040000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 131.23, "quote_volume": 49.99863, "trades": 1, "taker_buy_volume": 131.23, "taker_buy_quote": 49.99863}, {"ts": 1768070100000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 134.89, "quote_volume": 51.2582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070160000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070220000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070280000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 53.27, "quote_volume": 20.2426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070340000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070400000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070460000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 1403.46, "quote_volume": 533.3148, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070520000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 119.48, "quote_volume": 45.4024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070580000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 58.77, "quote_volume": 22.3326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070640000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 84.07, "quote_volume": 31.9466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070700000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070760000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 953.51, "quote_volume": 363.05173, "trades": 2, "taker_buy_volume": 717.93, "taker_buy_quote": 273.53133}, {"ts": 1768070820000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 36080.63, "quote_volume": 13710.6394, "trades": 70, "taker_buy_volume": 28769.68, "taker_buy_quote": 10932.4784}, {"ts": 1768070880000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 62.68, "quote_volume": 23.8184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768070940000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 1652.77, "quote_volume": 628.0526, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071000000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 34405.37, "quote_volume": 13074.0406, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071060000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 1906.82, "quote_volume": 724.56522, "trades": 3, "taker_buy_volume": 1880.44, "taker_buy_quote": 714.5672}, {"ts": 1768071120000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071180000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 1180.64, "quote_volume": 447.46256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071240000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071300000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 25100.77, "quote_volume": 9538.23222, "trades": 29, "taker_buy_volume": 24999.19, "taker_buy_quote": 9499.6922}, {"ts": 1768071360000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 469.8, "quote_volume": 178.524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071420000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 84.77, "quote_volume": 32.27041, "trades": 3, "taker_buy_volume": 57.81, "taker_buy_quote": 22.02561}, {"ts": 1768071480000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 25.97, "quote_volume": 9.8686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071540000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 1618.13, "quote_volume": 614.8894, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071600000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071660000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 64.29, "quote_volume": 24.46736, "trades": 2, "taker_buy_volume": 37.16, "taker_buy_quote": 14.15796}, {"ts": 1768071720000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071780000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071840000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 38054.2, "quote_volume": 14460.596, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071900000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 266.66, "quote_volume": 101.3308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768071960000, "open": 0.38, "high": 0.382, "low": 0.38, "close": 0.382, "volume": 5336.27, "quote_volume": 2032.78077, "trades": 24, "taker_buy_volume": 4870.73, "taker_buy_quote": 1855.87557}, {"ts": 1768072020000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 4033.01, "quote_volume": 1536.57681, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072080000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 22367.94, "quote_volume": 8544.52557, "trades": 77, "taker_buy_volume": 12882.46, "taker_buy_quote": 4921.09972}, {"ts": 1768072140000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 13597.8, "quote_volume": 5194.3596, "trades": 23, "taker_buy_volume": 4849.51, "taker_buy_quote": 1852.51282}, {"ts": 1768072200000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 72302.51, "quote_volume": 27629.62026, "trades": 84, "taker_buy_volume": 7135.15, "taker_buy_quote": 2732.76245}, {"ts": 1768072260000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 354.45, "quote_volume": 135.3999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072320000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 41991.03, "quote_volume": 16040.57346, "trades": 129, "taker_buy_volume": 16764.12, "taker_buy_quote": 6403.89384}, {"ts": 1768072380000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 11654.03, "quote_volume": 4451.83946, "trades": 21, "taker_buy_volume": 6407.73, "taker_buy_quote": 2447.75286}, {"ts": 1768072440000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 21515.42, "quote_volume": 8239.48767, "trades": 24, "taker_buy_volume": 20616.3, "taker_buy_quote": 7896.02383}, {"ts": 1768072500000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 19281.06, "quote_volume": 7365.36492, "trades": 46, "taker_buy_volume": 1524.2, "taker_buy_quote": 582.2444}, {"ts": 1768072560000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 33743.4, "quote_volume": 12857.3085, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768072620000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 2585.97, "quote_volume": 987.84054, "trades": 24, "taker_buy_volume": 2436.34, "taker_buy_quote": 930.68188}, {"ts": 1768072680000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 13998.24, "quote_volume": 5346.7173, "trades": 34, "taker_buy_volume": 11723.76, "taker_buy_quote": 4478.47632}, {"ts": 1768072740000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 619.45, "quote_volume": 236.6299, "trades": 2, "taker_buy_volume": 619.45, "taker_buy_quote": 236.6299}, {"ts": 1768072800000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 1199.43, "quote_volume": 458.18226, "trades": 4, "taker_buy_volume": 1199.43, "taker_buy_quote": 458.18226}, {"ts": 1768072860000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 726.73, "quote_volume": 277.61086, "trades": 2, "taker_buy_volume": 726.73, "taker_buy_quote": 277.61086}, {"ts": 1768072920000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 38206.77, "quote_volume": 14596.14262, "trades": 32, "taker_buy_volume": 2583.62, "taker_buy_quote": 988.09932}, {"ts": 1768072980000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 923.66, "quote_volume": 353.76178, "trades": 2, "taker_buy_volume": 923.66, "taker_buy_quote": 353.76178}, {"ts": 1768073040000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 1753.87, "quote_volume": 669.97834, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073100000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 933.9, "quote_volume": 357.6837, "trades": 1, "taker_buy_volume": 933.9, "taker_buy_quote": 357.6837}, {"ts": 1768073160000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073220000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 2529.67, "quote_volume": 966.85613, "trades": 14, "taker_buy_volume": 522.19, "taker_buy_quote": 199.99877}, {"ts": 1768073280000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 60.38, "quote_volume": 23.12217, "trades": 5, "taker_buy_volume": 57.01, "taker_buy_quote": 21.83483}, {"ts": 1768073340000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073400000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 399.74, "quote_volume": 152.79829, "trades": 12, "taker_buy_volume": 97.61, "taker_buy_quote": 37.38463}, {"ts": 1768073460000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 309.41, "quote_volume": 118.19462, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073520000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 1645.92, "quote_volume": 628.64772, "trades": 15, "taker_buy_volume": 532.59, "taker_buy_quote": 203.44938}, {"ts": 1768073580000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 227.58, "quote_volume": 86.70798, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073640000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 204.36, "quote_volume": 78.06552, "trades": 3, "taker_buy_volume": 204.36, "taker_buy_quote": 78.06552}, {"ts": 1768073700000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 61.64, "quote_volume": 23.48484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073760000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 52.49, "quote_volume": 19.99869, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073820000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073880000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768073940000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074000000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 2526.58, "quote_volume": 965.15356, "trades": 7, "taker_buy_volume": 2526.58, "taker_buy_quote": 965.15356}, {"ts": 1768074060000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 41737.95, "quote_volume": 15943.8969, "trades": 100, "taker_buy_volume": 41518.61, "taker_buy_quote": 15860.10902}, {"ts": 1768074120000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 934.68, "quote_volume": 357.04776, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074180000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 1951.19, "quote_volume": 745.35458, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074240000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 5363.78, "quote_volume": 2048.96396, "trades": 51, "taker_buy_volume": 4526.43, "taker_buy_quote": 1729.09626}, {"ts": 1768074300000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 2549.91, "quote_volume": 974.06562, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074360000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 2415.53, "quote_volume": 921.9052, "trades": 16, "taker_buy_volume": 1588.27, "taker_buy_quote": 606.71914}, {"ts": 1768074420000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074480000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 3.86, "quote_volume": 1.47452, "trades": 1, "taker_buy_volume": 3.86, "taker_buy_quote": 1.47452}, {"ts": 1768074540000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 261.78, "quote_volume": 99.99996, "trades": 1, "taker_buy_volume": 261.78, "taker_buy_quote": 99.99996}, {"ts": 1768074600000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 4.47, "quote_volume": 1.70754, "trades": 1, "taker_buy_volume": 4.47, "taker_buy_quote": 1.70754}, {"ts": 1768074660000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 298.59, "quote_volume": 113.76279, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074720000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 524.93, "quote_volume": 200.52326, "trades": 1, "taker_buy_volume": 524.93, "taker_buy_quote": 200.52326}, {"ts": 1768074780000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074840000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 50.46, "quote_volume": 19.22526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074900000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 29.7, "quote_volume": 11.3157, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768074960000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 32.7, "quote_volume": 12.4914, "trades": 1, "taker_buy_volume": 32.7, "taker_buy_quote": 12.4914}, {"ts": 1768075020000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075080000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 6614.61, "quote_volume": 2526.78102, "trades": 2, "taker_buy_volume": 6614.61, "taker_buy_quote": 2526.78102}, {"ts": 1768075140000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 27186.1, "quote_volume": 10385.05678, "trades": 64, "taker_buy_volume": 7499.54, "taker_buy_quote": 2864.82428}, {"ts": 1768075200000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 3282.68, "quote_volume": 1253.98376, "trades": 30, "taker_buy_volume": 3170.79, "taker_buy_quote": 1211.24178}, {"ts": 1768075260000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 10325.36, "quote_volume": 3944.28752, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075320000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 10799.59, "quote_volume": 4125.44338, "trades": 22, "taker_buy_volume": 10799.59, "taker_buy_quote": 4125.44338}, {"ts": 1768075380000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 935.91, "quote_volume": 357.51762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075440000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 6070.51, "quote_volume": 2318.93482, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075500000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 2129.24, "quote_volume": 813.33763, "trades": 21, "taker_buy_volume": 665.93, "taker_buy_quote": 254.38526}, {"ts": 1768075560000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075620000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075680000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 89.84, "quote_volume": 34.24999, "trades": 4, "taker_buy_volume": 20.95, "taker_buy_quote": 8.0029}, {"ts": 1768075740000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 63.23, "quote_volume": 24.15386, "trades": 1, "taker_buy_volume": 63.23, "taker_buy_quote": 24.15386}, {"ts": 1768075800000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 609.4, "quote_volume": 232.1814, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768075860000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 437.59, "quote_volume": 167.12695, "trades": 2, "taker_buy_volume": 405.16, "taker_buy_quote": 154.77112}, {"ts": 1768075920000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 8.9, "quote_volume": 3.3998, "trades": 1, "taker_buy_volume": 8.9, "taker_buy_quote": 3.3998}, {"ts": 1768075980000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 586.16, "quote_volume": 223.41732, "trades": 3, "taker_buy_volume": 90.36, "taker_buy_quote": 34.51752}, {"ts": 1768076040000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076100000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076160000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076220000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 37157.85, "quote_volume": 14157.14085, "trades": 62, "taker_buy_volume": 27775.02, "taker_buy_quote": 10582.28262}, {"ts": 1768076280000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 7200.72, "quote_volume": 2743.49242, "trades": 23, "taker_buy_volume": 7200.72, "taker_buy_quote": 2743.49242}, {"ts": 1768076340000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 25228.49, "quote_volume": 9612.05469, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076400000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 184.87, "quote_volume": 70.36955, "trades": 7, "taker_buy_volume": 118.95, "taker_buy_quote": 45.31995}, {"ts": 1768076460000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 470.68, "quote_volume": 179.32908, "trades": 4, "taker_buy_volume": 470.68, "taker_buy_quote": 179.32908}, {"ts": 1768076520000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 221.54, "quote_volume": 84.40674, "trades": 1, "taker_buy_volume": 221.54, "taker_buy_quote": 84.40674}, {"ts": 1768076580000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 4772.7, "quote_volume": 1818.40149, "trades": 16, "taker_buy_volume": 4772.7, "taker_buy_quote": 1818.40149}, {"ts": 1768076640000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 5555.88, "quote_volume": 2116.79028, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768076700000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 7986.01, "quote_volume": 3043.71278, "trades": 14, "taker_buy_volume": 7986.01, "taker_buy_quote": 3043.71278}, {"ts": 1768076760000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 2567.47, "quote_volume": 980.77354, "trades": 3, "taker_buy_volume": 2567.47, "taker_buy_quote": 980.77354}, {"ts": 1768076820000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 2842.35, "quote_volume": 1085.75076, "trades": 6, "taker_buy_volume": 2815.41, "taker_buy_quote": 1075.48662}, {"ts": 1768076880000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 2063.14, "quote_volume": 788.11948, "trades": 2, "taker_buy_volume": 2063.14, "taker_buy_quote": 788.11948}, {"ts": 1768076940000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077000000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077060000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 96.18, "quote_volume": 36.64458, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077120000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 3252.96, "quote_volume": 1242.23277, "trades": 3, "taker_buy_volume": 2855.01, "taker_buy_quote": 1090.61382}, {"ts": 1768077180000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077240000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 3679.51, "quote_volume": 1401.89331, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077300000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 5322.45, "quote_volume": 2027.85345, "trades": 2, "taker_buy_volume": 5322.45, "taker_buy_quote": 2027.85345}, {"ts": 1768077360000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 30.85, "quote_volume": 11.72594, "trades": 3, "taker_buy_volume": 2.94, "taker_buy_quote": 1.12014}, {"ts": 1768077420000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077480000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 159.95, "quote_volume": 60.84885, "trades": 2, "taker_buy_volume": 67.85, "taker_buy_quote": 25.85085}, {"ts": 1768077540000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 54.11, "quote_volume": 20.5618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077600000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 4.02, "quote_volume": 1.53162, "trades": 1, "taker_buy_volume": 4.02, "taker_buy_quote": 1.53162}, {"ts": 1768077660000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077720000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 4.47, "quote_volume": 1.70307, "trades": 1, "taker_buy_volume": 4.47, "taker_buy_quote": 1.70307}, {"ts": 1768077780000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 27.32, "quote_volume": 10.3816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077840000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 18865.09, "quote_volume": 7187.54666, "trades": 18, "taker_buy_volume": 18812.46, "taker_buy_quote": 7167.54726}, {"ts": 1768077900000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 130.07, "quote_volume": 49.4266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768077960000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 84.69, "quote_volume": 32.1822, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078020000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 13.12, "quote_volume": 4.99872, "trades": 1, "taker_buy_volume": 13.12, "taker_buy_quote": 4.99872}, {"ts": 1768078080000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 1243.48, "quote_volume": 473.41051, "trades": 4, "taker_buy_volume": 888.11, "taker_buy_quote": 338.36991}, {"ts": 1768078140000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 792.89, "quote_volume": 301.55804, "trades": 2, "taker_buy_volume": 259.84, "taker_buy_quote": 98.99904}, {"ts": 1768078200000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 5669.72, "quote_volume": 2159.89608, "trades": 15, "taker_buy_volume": 5402.48, "taker_buy_quote": 2058.34488}, {"ts": 1768078260000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078320000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078380000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 81.81, "quote_volume": 31.0878, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078440000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078500000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 12.06, "quote_volume": 4.5828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078560000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078620000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 131.57, "quote_volume": 49.9966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078680000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078740000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078800000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 104.34, "quote_volume": 39.75354, "trades": 2, "taker_buy_volume": 104.34, "taker_buy_quote": 39.75354}, {"ts": 1768078860000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 963.13, "quote_volume": 365.9894, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078920000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768078980000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079040000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 11966.44, "quote_volume": 4558.21118, "trades": 37, "taker_buy_volume": 3302.09, "taker_buy_quote": 1258.09629}, {"ts": 1768079100000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 22940.67, "quote_volume": 8718.44474, "trades": 27, "taker_buy_volume": 990.14, "taker_buy_quote": 377.24334}, {"ts": 1768079160000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 3991.73, "quote_volume": 1516.8574, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079220000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 562.54, "quote_volume": 213.79275, "trades": 9, "taker_buy_volume": 27.55, "taker_buy_quote": 10.49655}, {"ts": 1768079280000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 4801.74, "quote_volume": 1824.6612, "trades": 23, "taker_buy_volume": 76.56, "taker_buy_quote": 29.0928}, {"ts": 1768079340000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 4113.27, "quote_volume": 1564.1566, "trades": 16, "taker_buy_volume": 4113.27, "taker_buy_quote": 1564.1566}, {"ts": 1768079400000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 7180.91, "quote_volume": 2735.92671, "trades": 2, "taker_buy_volume": 7180.91, "taker_buy_quote": 2735.92671}, {"ts": 1768079460000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079520000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 236.0, "quote_volume": 89.68, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079580000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079640000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 131.57, "quote_volume": 50.12817, "trades": 1, "taker_buy_volume": 131.57, "taker_buy_quote": 50.12817}, {"ts": 1768079700000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 989.14, "quote_volume": 375.8732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768079760000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 31001.34, "quote_volume": 11783.41181, "trades": 52, "taker_buy_volume": 12820.76, "taker_buy_quote": 4874.79141}, {"ts": 1768079820000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 20828.15, "quote_volume": 7914.697, "trades": 30, "taker_buy_volume": 4533.0, "taker_buy_quote": 1722.54}, {"ts": 1768079880000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 17782.32, "quote_volume": 6755.58142, "trades": 21, "taker_buy_volume": 694.34, "taker_buy_quote": 263.8492}, {"ts": 1768079940000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 126.61, "quote_volume": 48.04422, "trades": 2, "taker_buy_volume": 59.03, "taker_buy_quote": 22.4314}, {"ts": 1768080000000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 2332.0, "quote_volume": 883.828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080060000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080120000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080180000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 8164.17, "quote_volume": 3102.3846, "trades": 9, "taker_buy_volume": 8164.17, "taker_buy_quote": 3102.3846}, {"ts": 1768080240000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 18111.7, "quote_volume": 6882.39245, "trades": 23, "taker_buy_volume": 16297.46, "taker_buy_quote": 6193.0348}, {"ts": 1768080300000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 22691.28, "quote_volume": 8622.6864, "trades": 38, "taker_buy_volume": 11392.82, "taker_buy_quote": 4329.2716}, {"ts": 1768080360000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 2661.65, "quote_volume": 1011.45324, "trades": 11, "taker_buy_volume": 26.24, "taker_buy_quote": 9.99744}, {"ts": 1768080420000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 582.34, "quote_volume": 221.2892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080480000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 1134.03, "quote_volume": 430.9314, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080540000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 1853.11, "quote_volume": 703.73809, "trades": 3, "taker_buy_volume": 1409.4, "taker_buy_quote": 535.572}, {"ts": 1768080600000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 2886.55, "quote_volume": 1096.889, "trades": 13, "taker_buy_volume": 2886.55, "taker_buy_quote": 1096.889}, {"ts": 1768080660000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 1334.51, "quote_volume": 507.1138, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080720000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 1033.24, "quote_volume": 392.6101, "trades": 18, "taker_buy_volume": 492.38, "taker_buy_quote": 187.1044}, {"ts": 1768080780000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080840000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 8.87, "quote_volume": 3.36173, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080900000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 230.84, "quote_volume": 87.48836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768080960000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 16667.31, "quote_volume": 6333.5778, "trades": 18, "taker_buy_volume": 16268.96, "taker_buy_quote": 6182.2048}, {"ts": 1768081020000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 27477.42, "quote_volume": 10441.02049, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081080000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 348.95, "quote_volume": 132.25205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081140000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 435.62, "quote_volume": 165.09998, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081200000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081260000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 6876.23, "quote_volume": 2612.9674, "trades": 48, "taker_buy_volume": 4303.28, "taker_buy_quote": 1635.2464}, {"ts": 1768081320000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 19405.13, "quote_volume": 7372.47835, "trades": 54, "taker_buy_volume": 14273.02, "taker_buy_quote": 5423.7476}, {"ts": 1768081380000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 591.13, "quote_volume": 224.6294, "trades": 11, "taker_buy_volume": 201.23, "taker_buy_quote": 76.4674}, {"ts": 1768081440000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 964.88, "quote_volume": 366.6544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081500000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081560000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 6148.19, "quote_volume": 2336.3122, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081620000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 2467.14, "quote_volume": 937.5132, "trades": 6, "taker_buy_volume": 2467.14, "taker_buy_quote": 937.5132}, {"ts": 1768081680000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081740000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081800000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 380.53, "quote_volume": 144.6014, "trades": 2, "taker_buy_volume": 380.53, "taker_buy_quote": 144.6014}, {"ts": 1768081860000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 26.82, "quote_volume": 10.16478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768081920000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 155415.61, "quote_volume": 58903.54549, "trades": 178, "taker_buy_volume": 46870.68, "taker_buy_quote": 17765.01702}, {"ts": 1768081980000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 231.01, "quote_volume": 87.7838, "trades": 1, "taker_buy_volume": 231.01, "taker_buy_quote": 87.7838}, {"ts": 1768082040000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 1200.0, "quote_volume": 454.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082100000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082160000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 134.35, "quote_volume": 51.053, "trades": 1, "taker_buy_volume": 134.35, "taker_buy_quote": 51.053}, {"ts": 1768082220000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 1502.78, "quote_volume": 570.04046, "trades": 5, "taker_buy_volume": 486.84, "taker_buy_quote": 184.9992}, {"ts": 1768082280000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082340000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082400000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 498.35, "quote_volume": 188.87465, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082460000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 55.97, "quote_volume": 21.21263, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082520000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 47.28, "quote_volume": 17.91912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082580000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082640000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 12209.18, "quote_volume": 4627.27922, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768082700000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 65.69, "quote_volume": 24.89651, "trades": 1, "taker_buy_volume": 65.69, "taker_buy_quote": 24.89651}, {"ts": 1768082760000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 396.95, "quote_volume": 150.44405, "trades": 2, "taker_buy_volume": 396.95, "taker_buy_quote": 150.44405}, {"ts": 1768082820000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 2468.37, "quote_volume": 933.51067, "trades": 3, "taker_buy_volume": 466.81, "taker_buy_quote": 176.92099}, {"ts": 1768082880000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 375.1, "quote_volume": 142.1629, "trades": 2, "taker_buy_volume": 375.1, "taker_buy_quote": 142.1629}, {"ts": 1768082940000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 1500.95, "quote_volume": 568.86005, "trades": 13, "taker_buy_volume": 1500.95, "taker_buy_quote": 568.86005}, {"ts": 1768083000000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 1523.22, "quote_volume": 576.25815, "trades": 9, "taker_buy_volume": 480.99, "taker_buy_quote": 182.29521}, {"ts": 1768083060000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 80500.15, "quote_volume": 30510.41624, "trades": 111, "taker_buy_volume": 62123.62, "taker_buy_quote": 23545.71137}, {"ts": 1768083120000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 117.26, "quote_volume": 44.5588, "trades": 1, "taker_buy_volume": 117.26, "taker_buy_quote": 44.5588}, {"ts": 1768083180000, "open": 0.379, "high": 0.38, "low": 0.378, "close": 0.379, "volume": 90596.02, "quote_volume": 34335.63568, "trades": 277, "taker_buy_volume": 26797.28, "taker_buy_quote": 10157.07345}, {"ts": 1768083240000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 9749.61, "quote_volume": 3695.10219, "trades": 30, "taker_buy_volume": 1653.35, "taker_buy_quote": 626.61965}, {"ts": 1768083300000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 10745.84, "quote_volume": 4072.67336, "trades": 25, "taker_buy_volume": 10722.16, "taker_buy_quote": 4063.69864}, {"ts": 1768083360000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 25838.8, "quote_volume": 9792.21951, "trades": 43, "taker_buy_volume": 15206.54, "taker_buy_quote": 5763.27866}, {"ts": 1768083420000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 2725.19, "quote_volume": 1032.84701, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083480000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 46.0, "quote_volume": 17.434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083540000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083600000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 25199.85, "quote_volume": 9550.74315, "trades": 73, "taker_buy_volume": 9710.63, "taker_buy_quote": 3680.32877}, {"ts": 1768083660000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 3448.27, "quote_volume": 1306.89433, "trades": 15, "taker_buy_volume": 734.62, "taker_buy_quote": 278.42098}, {"ts": 1768083720000, "open": 0.379, "high": 0.38, "low": 0.378, "close": 0.38, "volume": 15112.42, "quote_volume": 5735.28671, "trades": 40, "taker_buy_volume": 15058.25, "taker_buy_quote": 5714.81045}, {"ts": 1768083780000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 1989.82, "quote_volume": 754.14178, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768083840000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 42312.01, "quote_volume": 16036.25179, "trades": 83, "taker_buy_volume": 13756.94, "taker_buy_quote": 5213.88026}, {"ts": 1768083900000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 343.57, "quote_volume": 130.21303, "trades": 2, "taker_buy_volume": 343.57, "taker_buy_quote": 130.21303}, {"ts": 1768083960000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 13409.96, "quote_volume": 5082.37484, "trades": 12, "taker_buy_volume": 13409.96, "taker_buy_quote": 5082.37484}, {"ts": 1768084020000, "open": 0.379, "high": 0.38, "low": 0.378, "close": 0.378, "volume": 2781.77, "quote_volume": 1054.30567, "trades": 23, "taker_buy_volume": 36.0, "taker_buy_quote": 13.68}, {"ts": 1768084080000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 1419.93, "quote_volume": 538.15347, "trades": 2, "taker_buy_volume": 1419.93, "taker_buy_quote": 538.15347}, {"ts": 1768084140000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 3.62, "quote_volume": 1.37198, "trades": 1, "taker_buy_volume": 3.62, "taker_buy_quote": 1.37198}, {"ts": 1768084200000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 9971.37, "quote_volume": 3779.14923, "trades": 20, "taker_buy_volume": 9944.95, "taker_buy_quote": 3769.13605}, {"ts": 1768084260000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 942.08, "quote_volume": 357.04832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084320000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 10137.58, "quote_volume": 3842.14282, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084380000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084440000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 31112.79, "quote_volume": 11822.83247, "trades": 45, "taker_buy_volume": 29140.81, "taker_buy_quote": 11073.5078}, {"ts": 1768084500000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 5741.52, "quote_volume": 2181.7776, "trades": 3, "taker_buy_volume": 5741.52, "taker_buy_quote": 2181.7776}, {"ts": 1768084560000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 91.28, "quote_volume": 34.60356, "trades": 3, "taker_buy_volume": 8.44, "taker_buy_quote": 3.2072}, {"ts": 1768084620000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084680000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 180.09, "quote_volume": 68.25411, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084740000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084800000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 31634.64, "quote_volume": 11989.5322, "trades": 13, "taker_buy_volume": 3.64, "taker_buy_quote": 1.3832}, {"ts": 1768084860000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 63940.63, "quote_volume": 24233.49877, "trades": 105, "taker_buy_volume": 15912.68, "taker_buy_quote": 6030.90572}, {"ts": 1768084920000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768084980000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 32575.47, "quote_volume": 12339.07413, "trades": 42, "taker_buy_volume": 1045.41, "taker_buy_quote": 396.21039}, {"ts": 1768085040000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 936.59, "quote_volume": 354.96761, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085100000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 128.04, "quote_volume": 48.52716, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085160000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 299.13, "quote_volume": 113.0964, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085220000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 1464.53, "quote_volume": 553.60017, "trades": 23, "taker_buy_volume": 7.83, "taker_buy_quote": 2.96757}, {"ts": 1768085280000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 18470.57, "quote_volume": 6981.87546, "trades": 36, "taker_buy_volume": 508.91, "taker_buy_quote": 192.36798}, {"ts": 1768085340000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 48696.94, "quote_volume": 18358.93463, "trades": 114, "taker_buy_volume": 38152.4, "taker_buy_quote": 14383.64305}, {"ts": 1768085400000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 1127.07, "quote_volume": 424.90539, "trades": 32, "taker_buy_volume": 1074.12, "taker_buy_quote": 404.94324}, {"ts": 1768085460000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 980.7, "quote_volume": 369.69574, "trades": 14, "taker_buy_volume": 952.54, "taker_buy_quote": 359.10758}, {"ts": 1768085520000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 472.29, "quote_volume": 178.05333, "trades": 7, "taker_buy_volume": 472.29, "taker_buy_quote": 178.05333}, {"ts": 1768085580000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 1558.43, "quote_volume": 587.52811, "trades": 1, "taker_buy_volume": 1558.43, "taker_buy_quote": 587.52811}, {"ts": 1768085640000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085700000, "open": 0.376, "high": 0.377, "low": 0.375, "close": 0.377, "volume": 78448.66, "quote_volume": 29559.19982, "trades": 106, "taker_buy_volume": 72365.83, "taker_buy_quote": 27272.56882}, {"ts": 1768085760000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 13.26, "quote_volume": 4.99902, "trades": 1, "taker_buy_volume": 13.26, "taker_buy_quote": 4.99902}, {"ts": 1768085820000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768085880000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 32147.55, "quote_volume": 12087.68039, "trades": 36, "taker_buy_volume": 1104.09, "taker_buy_quote": 415.33943}, {"ts": 1768085940000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 19484.72, "quote_volume": 7326.25472, "trades": 88, "taker_buy_volume": 15054.29, "taker_buy_quote": 5660.41304}, {"ts": 1768086000000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 1687.6, "quote_volume": 634.4844, "trades": 29, "taker_buy_volume": 490.61, "taker_buy_quote": 184.46936}, {"ts": 1768086060000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 948.97, "quote_volume": 356.81272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086120000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 22599.28, "quote_volume": 8519.93299, "trades": 38, "taker_buy_volume": 21252.23, "taker_buy_quote": 8012.09514}, {"ts": 1768086180000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086240000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086300000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 50.58, "quote_volume": 19.06866, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086360000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 5.76, "quote_volume": 2.17152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086420000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 15314.65, "quote_volume": 5773.62305, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086480000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086540000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 67506.35, "quote_volume": 25517.4003, "trades": 82, "taker_buy_volume": 49160.86, "taker_buy_quote": 18582.80508}, {"ts": 1768086600000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 31287.2, "quote_volume": 11826.18938, "trades": 44, "taker_buy_volume": 2622.78, "taker_buy_quote": 991.41084}, {"ts": 1768086660000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 66.17, "quote_volume": 24.94609, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086720000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086780000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086840000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086900000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 12418.87, "quote_volume": 4681.91399, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768086960000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 42812.39, "quote_volume": 16183.08342, "trades": 29, "taker_buy_volume": 42053.93, "taker_buy_quote": 15896.38554}, {"ts": 1768087020000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 22932.04, "quote_volume": 8668.31112, "trades": 22, "taker_buy_volume": 36.29, "taker_buy_quote": 13.71762}, {"ts": 1768087080000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087140000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 62940.47, "quote_volume": 23728.55719, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087200000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 24.42, "quote_volume": 9.23076, "trades": 1, "taker_buy_volume": 24.42, "taker_buy_quote": 9.23076}, {"ts": 1768087260000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 75.85, "quote_volume": 28.6713, "trades": 2, "taker_buy_volume": 75.85, "taker_buy_quote": 28.6713}, {"ts": 1768087320000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087380000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087440000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087500000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087560000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 143.87, "quote_volume": 54.23899, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087620000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 21.22, "quote_volume": 7.99994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087680000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 56463.52, "quote_volume": 21343.21056, "trades": 40, "taker_buy_volume": 56463.52, "taker_buy_quote": 21343.21056}, {"ts": 1768087740000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768087800000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 11102.55, "quote_volume": 4196.80347, "trades": 24, "taker_buy_volume": 39.57, "taker_buy_quote": 14.99703}, {"ts": 1768087860000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 24589.4, "quote_volume": 9294.7932, "trades": 24, "taker_buy_volume": 20510.24, "taker_buy_quote": 7752.87072}, {"ts": 1768087920000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 19463.64, "quote_volume": 7357.25592, "trades": 33, "taker_buy_volume": 16733.41, "taker_buy_quote": 6325.22898}, {"ts": 1768087980000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 2.63, "quote_volume": 0.99677, "trades": 1, "taker_buy_volume": 2.63, "taker_buy_quote": 0.99677}, {"ts": 1768088040000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088100000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 19392.06, "quote_volume": 7330.08032, "trades": 24, "taker_buy_volume": 132.27, "taker_buy_quote": 49.99806}, {"ts": 1768088160000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088220000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 70.99, "quote_volume": 26.76323, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088280000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 46723.97, "quote_volume": 17661.66066, "trades": 28, "taker_buy_volume": 46573.97, "taker_buy_quote": 17604.96066}, {"ts": 1768088340000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088400000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 17.29, "quote_volume": 6.53562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088460000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 82.5, "quote_volume": 31.185, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088520000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088580000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 227.08, "quote_volume": 86.06332, "trades": 1, "taker_buy_volume": 227.08, "taker_buy_quote": 86.06332}, {"ts": 1768088640000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088700000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 15.89, "quote_volume": 6.00642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088760000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 44.63, "quote_volume": 16.91477, "trades": 3, "taker_buy_volume": 44.63, "taker_buy_quote": 16.91477}, {"ts": 1768088820000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 18746.11, "quote_volume": 7104.71573, "trades": 32, "taker_buy_volume": 18686.15, "taker_buy_quote": 7082.05085}, {"ts": 1768088880000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 13692.22, "quote_volume": 5189.35138, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768088940000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 11275.96, "quote_volume": 4273.58884, "trades": 26, "taker_buy_volume": 11275.96, "taker_buy_quote": 4273.58884}, {"ts": 1768089000000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 155.79, "quote_volume": 59.2002, "trades": 2, "taker_buy_volume": 155.79, "taker_buy_quote": 59.2002}, {"ts": 1768089060000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 13.77, "quote_volume": 5.2326, "trades": 1, "taker_buy_volume": 13.77, "taker_buy_quote": 5.2326}, {"ts": 1768089120000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 3312.32, "quote_volume": 1255.36928, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089180000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089240000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089300000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089360000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 47022.32, "quote_volume": 17822.65063, "trades": 58, "taker_buy_volume": 15445.88, "taker_buy_quote": 5855.17987}, {"ts": 1768089420000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089480000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089540000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 4268.38, "quote_volume": 1617.71602, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089600000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 135734.49, "quote_volume": 51443.55013, "trades": 140, "taker_buy_volume": 85211.18, "taker_buy_quote": 32295.21564}, {"ts": 1768089660000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 16421.08, "quote_volume": 6223.58932, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089720000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 2748.95, "quote_volume": 1041.72289, "trades": 5, "taker_buy_volume": 2619.79, "taker_buy_quote": 992.90041}, {"ts": 1768089780000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 1250.04, "quote_volume": 472.51512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768089840000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 451.27, "quote_volume": 170.59325, "trades": 2, "taker_buy_volume": 13.19, "taker_buy_quote": 4.99901}, {"ts": 1768089900000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 692.19, "quote_volume": 262.34001, "trades": 11, "taker_buy_volume": 692.19, "taker_buy_quote": 262.34001}, {"ts": 1768089960000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 18151.68, "quote_volume": 6861.33504, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090020000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 1572.9, "quote_volume": 593.92724, "trades": 4, "taker_buy_volume": 943.94, "taker_buy_quote": 356.80932}, {"ts": 1768090080000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 1054.35, "quote_volume": 397.48995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090140000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090200000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 159.2, "quote_volume": 60.0184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090260000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 58.64, "quote_volume": 22.10728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090320000, "open": 0.377, "high": 0.379, "low": 0.377, "close": 0.378, "volume": 22028.35, "quote_volume": 8329.4008, "trades": 24, "taker_buy_volume": 21222.74, "taker_buy_quote": 8024.93352}, {"ts": 1768090380000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 23.71, "quote_volume": 8.98609, "trades": 4, "taker_buy_volume": 23.71, "taker_buy_quote": 8.98609}, {"ts": 1768090440000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 10.56, "quote_volume": 4.00224, "trades": 1, "taker_buy_volume": 10.56, "taker_buy_quote": 4.00224}, {"ts": 1768090500000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 160685.43, "quote_volume": 60762.77116, "trades": 222, "taker_buy_volume": 65993.06, "taker_buy_quote": 24954.55822}, {"ts": 1768090560000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 50674.1, "quote_volume": 19160.08684, "trades": 46, "taker_buy_volume": 32701.86, "taker_buy_quote": 12366.58012}, {"ts": 1768090620000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090680000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 78599.04, "quote_volume": 29710.48989, "trades": 43, "taker_buy_volume": 31051.7, "taker_buy_quote": 11737.59537}, {"ts": 1768090740000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 16514.62, "quote_volume": 6242.52636, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768090800000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 52491.28, "quote_volume": 19841.45384, "trades": 92, "taker_buy_volume": 11917.59, "taker_buy_quote": 4504.84902}, {"ts": 1768090860000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 757.67, "quote_volume": 286.39926, "trades": 1, "taker_buy_volume": 757.67, "taker_buy_quote": 286.39926}, {"ts": 1768090920000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 56020.86, "quote_volume": 21175.85533, "trades": 31, "taker_buy_volume": 54613.61, "taker_buy_quote": 20643.94458}, {"ts": 1768090980000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091040000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 8504.13, "quote_volume": 3223.06527, "trades": 28, "taker_buy_volume": 8504.13, "taker_buy_quote": 3223.06527}, {"ts": 1768091100000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 44724.32, "quote_volume": 16950.51728, "trades": 109, "taker_buy_volume": 35744.38, "taker_buy_quote": 13547.12002}, {"ts": 1768091160000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 7116.86, "quote_volume": 2693.93737, "trades": 18, "taker_buy_volume": 3764.29, "taker_buy_quote": 1426.66591}, {"ts": 1768091220000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 14963.53, "quote_volume": 5671.17787, "trades": 50, "taker_buy_volume": 14963.53, "taker_buy_quote": 5671.17787}, {"ts": 1768091280000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 2785.12, "quote_volume": 1055.56048, "trades": 17, "taker_buy_volume": 1583.23, "taker_buy_quote": 600.04417}, {"ts": 1768091340000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 1423.21, "quote_volume": 539.40606, "trades": 3, "taker_buy_volume": 9.47, "taker_buy_quote": 3.5986}, {"ts": 1768091400000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 269.85, "quote_volume": 102.53757, "trades": 3, "taker_buy_volume": 264.42, "taker_buy_quote": 100.4796}, {"ts": 1768091460000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091520000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091580000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091640000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091700000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091760000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 32.21, "quote_volume": 12.2398, "trades": 4, "taker_buy_volume": 32.21, "taker_buy_quote": 12.2398}, {"ts": 1768091820000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 25015.1, "quote_volume": 9480.7229, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091880000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 796.53, "quote_volume": 301.08834, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768091940000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 5.8, "quote_volume": 2.1924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092000000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 1865.16, "quote_volume": 706.86904, "trades": 25, "taker_buy_volume": 1838.56, "taker_buy_quote": 696.81424}, {"ts": 1768092060000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 11255.3, "quote_volume": 4265.7587, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092120000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 949.66, "quote_volume": 359.92114, "trades": 2, "taker_buy_volume": 949.66, "taker_buy_quote": 359.92114}, {"ts": 1768092180000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092240000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 6.33, "quote_volume": 2.39907, "trades": 1, "taker_buy_volume": 6.33, "taker_buy_quote": 2.39907}, {"ts": 1768092300000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092360000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 15533.5, "quote_volume": 5887.14173, "trades": 21, "taker_buy_volume": 15478.73, "taker_buy_quote": 5866.43867}, {"ts": 1768092420000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 27428.85, "quote_volume": 10422.963, "trades": 63, "taker_buy_volume": 21420.59, "taker_buy_quote": 8139.8242}, {"ts": 1768092480000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 6175.79, "quote_volume": 2346.76057, "trades": 41, "taker_buy_volume": 3722.32, "taker_buy_quote": 1414.4816}, {"ts": 1768092540000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 13620.74, "quote_volume": 5175.8812, "trades": 73, "taker_buy_volume": 7992.53, "taker_buy_quote": 3037.1614}, {"ts": 1768092600000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 940.84, "quote_volume": 357.5192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092660000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 10008.22, "quote_volume": 3803.1236, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092720000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 8520.48, "quote_volume": 3237.7824, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768092780000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 469.8, "quote_volume": 178.524, "trades": 1, "taker_buy_volume": 469.8, "taker_buy_quote": 178.524}, {"ts": 1768092840000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 541.17, "quote_volume": 205.6446, "trades": 7, "taker_buy_volume": 541.17, "taker_buy_quote": 205.6446}, {"ts": 1768092900000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 5371.03, "quote_volume": 2040.9914, "trades": 19, "taker_buy_volume": 3745.73, "taker_buy_quote": 1423.3774}, {"ts": 1768092960000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 4203.13, "quote_volume": 1597.1894, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093020000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093080000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093140000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093200000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 3.56, "quote_volume": 1.3528, "trades": 1, "taker_buy_volume": 3.56, "taker_buy_quote": 1.3528}, {"ts": 1768093260000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093320000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 2491.59, "quote_volume": 944.39015, "trades": 6, "taker_buy_volume": 77.54, "taker_buy_quote": 29.4652}, {"ts": 1768093380000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 12816.17, "quote_volume": 4857.32843, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093440000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 68.8, "quote_volume": 26.144, "trades": 6, "taker_buy_volume": 68.8, "taker_buy_quote": 26.144}, {"ts": 1768093500000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 11867.13, "quote_volume": 4509.5094, "trades": 23, "taker_buy_volume": 11867.13, "taker_buy_quote": 4509.5094}, {"ts": 1768093560000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 10671.33, "quote_volume": 4055.1054, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093620000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 3562.97, "quote_volume": 1353.9286, "trades": 15, "taker_buy_volume": 3562.97, "taker_buy_quote": 1353.9286}, {"ts": 1768093680000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 3454.68, "quote_volume": 1312.7784, "trades": 21, "taker_buy_volume": 73.62, "taker_buy_quote": 27.9756}, {"ts": 1768093740000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 61.49, "quote_volume": 23.30471, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093800000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 4072.77, "quote_volume": 1547.1176, "trades": 2, "taker_buy_volume": 3537.77, "taker_buy_quote": 1344.3526}, {"ts": 1768093860000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093920000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768093980000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094040000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 92.3, "quote_volume": 34.9817, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094100000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 1315.78, "quote_volume": 499.9964, "trades": 1, "taker_buy_volume": 1315.78, "taker_buy_quote": 499.9964}, {"ts": 1768094160000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 1315.78, "quote_volume": 499.9964, "trades": 6, "taker_buy_volume": 1315.78, "taker_buy_quote": 499.9964}, {"ts": 1768094220000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 515.26, "quote_volume": 195.75334, "trades": 2, "taker_buy_volume": 469.8, "taker_buy_quote": 178.524}, {"ts": 1768094280000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 61.34, "quote_volume": 23.24786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094340000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094400000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094460000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094520000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 5592.22, "quote_volume": 2124.97064, "trades": 8, "taker_buy_volume": 5519.26, "taker_buy_quote": 2097.3188}, {"ts": 1768094580000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 6426.8, "quote_volume": 2435.7572, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094640000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 30332.03, "quote_volume": 11495.80089, "trades": 73, "taker_buy_volume": 3920.26, "taker_buy_quote": 1485.77854}, {"ts": 1768094700000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 4190.26, "quote_volume": 1588.10854, "trades": 13, "taker_buy_volume": 4190.26, "taker_buy_quote": 1588.10854}, {"ts": 1768094760000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094820000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094880000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 27.59, "quote_volume": 10.45661, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768094940000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 145.06, "quote_volume": 54.97774, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095000000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 535.84, "quote_volume": 203.47809, "trades": 2, "taker_buy_volume": 394.73, "taker_buy_quote": 149.9974}, {"ts": 1768095060000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 20037.36, "quote_volume": 7606.19185, "trades": 50, "taker_buy_volume": 13927.3, "taker_buy_quote": 5290.47911}, {"ts": 1768095120000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 1914.66, "quote_volume": 725.6244, "trades": 3, "taker_buy_volume": 1882.92, "taker_buy_quote": 713.62668}, {"ts": 1768095180000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 54.82, "quote_volume": 20.72196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095240000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 6117.2, "quote_volume": 2318.44511, "trades": 22, "taker_buy_volume": 6117.2, "taker_buy_quote": 2318.44511}, {"ts": 1768095300000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 4469.28, "quote_volume": 1693.87428, "trades": 11, "taker_buy_volume": 17.16, "taker_buy_quote": 6.5208}, {"ts": 1768095360000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 2777.93, "quote_volume": 1052.83547, "trades": 14, "taker_buy_volume": 5.19, "taker_buy_quote": 1.96701}, {"ts": 1768095420000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 3170.78, "quote_volume": 1201.6771, "trades": 24, "taker_buy_volume": 3011.63, "taker_buy_quote": 1141.40777}, {"ts": 1768095480000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 958.78, "quote_volume": 363.37762, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095540000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095600000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 10419.46, "quote_volume": 3959.34183, "trades": 60, "taker_buy_volume": 7046.44, "taker_buy_quote": 2677.6472}, {"ts": 1768095660000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 2187.58, "quote_volume": 831.2804, "trades": 19, "taker_buy_volume": 2187.58, "taker_buy_quote": 831.2804}, {"ts": 1768095720000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 6611.15, "quote_volume": 2518.80557, "trades": 16, "taker_buy_volume": 6568.57, "taker_buy_quote": 2502.62517}, {"ts": 1768095780000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 25504.2, "quote_volume": 9717.1002, "trades": 63, "taker_buy_volume": 10855.02, "taker_buy_quote": 4135.76262}, {"ts": 1768095840000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768095900000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 45917.97, "quote_volume": 17494.74657, "trades": 85, "taker_buy_volume": 40241.69, "taker_buy_quote": 15332.08389}, {"ts": 1768095960000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 54.19, "quote_volume": 20.64639, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096020000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 1403.54, "quote_volume": 534.74874, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096080000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 31.15, "quote_volume": 11.837, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096140000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 60.19, "quote_volume": 22.8722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096200000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096260000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 75.57, "quote_volume": 28.72181, "trades": 4, "taker_buy_volume": 5.21, "taker_buy_quote": 1.98501}, {"ts": 1768096320000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 134.41, "quote_volume": 51.12573, "trades": 6, "taker_buy_volume": 49.93, "taker_buy_quote": 19.02333}, {"ts": 1768096380000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 20840.11, "quote_volume": 7919.2418, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096440000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 55.91, "quote_volume": 21.18989, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096500000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 4894.25, "quote_volume": 1859.815, "trades": 16, "taker_buy_volume": 4894.25, "taker_buy_quote": 1859.815}, {"ts": 1768096560000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 3362.76, "quote_volume": 1277.08403, "trades": 31, "taker_buy_volume": 292.16, "taker_buy_quote": 111.0208}, {"ts": 1768096620000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 3838.94, "quote_volume": 1458.7972, "trades": 19, "taker_buy_volume": 3838.94, "taker_buy_quote": 1458.7972}, {"ts": 1768096680000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 994.58, "quote_volume": 377.9404, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096740000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 814.11, "quote_volume": 310.17591, "trades": 2, "taker_buy_volume": 814.11, "taker_buy_quote": 310.17591}, {"ts": 1768096800000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 56.72, "quote_volume": 21.5536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096860000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 2530.8, "quote_volume": 961.704, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096920000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 79.63, "quote_volume": 30.2594, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768096980000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 55.82, "quote_volume": 21.2116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097040000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097100000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097160000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 1002.07, "quote_volume": 380.7866, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097220000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 194.88, "quote_volume": 74.0544, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097280000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097340000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 654.54, "quote_volume": 248.7252, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097400000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 68.2, "quote_volume": 25.916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097460000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 209.49, "quote_volume": 79.6062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097520000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097580000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 64.35, "quote_volume": 24.453, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768097640000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 9373.89, "quote_volume": 3571.42557, "trades": 31, "taker_buy_volume": 9191.37, "taker_buy_quote": 3501.91197}, {"ts": 1768097700000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 2690.69, "quote_volume": 1027.84358, "trades": 2, "taker_buy_volume": 2690.69, "taker_buy_quote": 1027.84358}, {"ts": 1768097760000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 32470.76, "quote_volume": 12403.73899, "trades": 103, "taker_buy_volume": 7189.78, "taker_buy_quote": 2746.49596}, {"ts": 1768097820000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 1490.08, "quote_volume": 569.10791, "trades": 11, "taker_buy_volume": 1387.43, "taker_buy_quote": 529.99826}, {"ts": 1768097880000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 45257.73, "quote_volume": 17288.45286, "trades": 52, "taker_buy_volume": 22120.54, "taker_buy_quote": 8450.04628}, {"ts": 1768097940000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 468.57, "quote_volume": 178.99374, "trades": 1, "taker_buy_volume": 468.57, "taker_buy_quote": 178.99374}, {"ts": 1768098000000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 468.57, "quote_volume": 178.99374, "trades": 1, "taker_buy_volume": 468.57, "taker_buy_quote": 178.99374}, {"ts": 1768098060000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 12664.92, "quote_volume": 4835.99944, "trades": 43, "taker_buy_volume": 2712.52, "taker_buy_quote": 1036.18264}, {"ts": 1768098120000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098180000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098240000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 7222.57, "quote_volume": 2759.02174, "trades": 32, "taker_buy_volume": 6196.36, "taker_buy_quote": 2367.00952}, {"ts": 1768098300000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 494.88, "quote_volume": 189.05844, "trades": 3, "taker_buy_volume": 14.28, "taker_buy_quote": 5.46924}, {"ts": 1768098360000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 7999.6, "quote_volume": 3062.2866, "trades": 50, "taker_buy_volume": 5345.19, "taker_buy_quote": 2047.20777}, {"ts": 1768098420000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 698.93, "quote_volume": 267.69019, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098480000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 1302.08, "quote_volume": 499.99872, "trades": 2, "taker_buy_volume": 1302.08, "taker_buy_quote": 499.99872}, {"ts": 1768098540000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 130.53, "quote_volume": 49.99299, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098600000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 41434.39, "quote_volume": 15869.37137, "trades": 56, "taker_buy_volume": 15067.91, "taker_buy_quote": 5771.00953}, {"ts": 1768098660000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 6.41, "quote_volume": 2.45503, "trades": 1, "taker_buy_volume": 6.41, "taker_buy_quote": 2.45503}, {"ts": 1768098720000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 67.95, "quote_volume": 25.96941, "trades": 3, "taker_buy_volume": 12.51, "taker_buy_quote": 4.79133}, {"ts": 1768098780000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 60.2, "quote_volume": 22.9964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098840000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 162.62, "quote_volume": 62.12084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768098900000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 43849.36, "quote_volume": 16794.30488, "trades": 40, "taker_buy_volume": 24513.93, "taker_buy_quote": 9388.83519}, {"ts": 1768098960000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 283.35, "quote_volume": 108.51797, "trades": 13, "taker_buy_volume": 278.27, "taker_buy_quote": 106.57741}, {"ts": 1768099020000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 18618.4, "quote_volume": 7130.8472, "trades": 33, "taker_buy_volume": 16965.47, "taker_buy_quote": 6497.77501}, {"ts": 1768099080000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099140000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 1972.24, "quote_volume": 755.53622, "trades": 19, "taker_buy_volume": 1959.02, "taker_buy_quote": 750.47296}, {"ts": 1768099200000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 61809.02, "quote_volume": 23734.58598, "trades": 43, "taker_buy_volume": 61731.32, "taker_buy_quote": 23704.82688}, {"ts": 1768099260000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 1415.27, "quote_volume": 542.04841, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099320000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099380000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 2167.87, "quote_volume": 830.46208, "trades": 9, "taker_buy_volume": 167.87, "taker_buy_quote": 64.46208}, {"ts": 1768099440000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 45870.66, "quote_volume": 17568.46278, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099500000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099560000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099620000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 69.7, "quote_volume": 26.66194, "trades": 2, "taker_buy_volume": 36.54, "taker_buy_quote": 13.99482}, {"ts": 1768099680000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 29.65, "quote_volume": 11.3263, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099740000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 5221.93, "quote_volume": 1999.99919, "trades": 1, "taker_buy_volume": 5221.93, "taker_buy_quote": 1999.99919}, {"ts": 1768099800000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099860000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 2610.96, "quote_volume": 999.99768, "trades": 4, "taker_buy_volume": 2610.96, "taker_buy_quote": 999.99768}, {"ts": 1768099920000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 13132.24, "quote_volume": 5016.51568, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768099980000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 480.01, "quote_volume": 183.36382, "trades": 2, "taker_buy_volume": 480.01, "taker_buy_quote": 183.36382}, {"ts": 1768100040000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 75.26, "quote_volume": 28.69416, "trades": 2, "taker_buy_volume": 20.1, "taker_buy_quote": 7.6782}, {"ts": 1768100100000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100160000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 452.0, "quote_volume": 172.212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100220000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 31.49, "quote_volume": 11.99769, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100280000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 393.7, "quote_volume": 149.9997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100340000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100400000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100460000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 26.35, "quote_volume": 10.03935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100520000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100580000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100640000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 7050.46, "quote_volume": 2686.22526, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100700000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100760000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 71.45, "quote_volume": 27.22245, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100820000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768100880000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 472.22, "quote_volume": 179.91904, "trades": 2, "taker_buy_volume": 3.22, "taker_buy_quote": 1.23004}, {"ts": 1768100940000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101000000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101060000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 1606.16, "quote_volume": 613.17412, "trades": 2, "taker_buy_volume": 1227.16, "taker_buy_quote": 468.77512}, {"ts": 1768101120000, "open": 0.382, "high": 0.384, "low": 0.382, "close": 0.383, "volume": 149873.76, "quote_volume": 57392.07783, "trades": 151, "taker_buy_volume": 105563.24, "taker_buy_quote": 40421.18008}, {"ts": 1768101180000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 1082.83, "quote_volume": 414.72389, "trades": 1, "taker_buy_volume": 1082.83, "taker_buy_quote": 414.72389}, {"ts": 1768101240000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101300000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101360000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101420000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 32096.67, "quote_volume": 12293.02461, "trades": 32, "taker_buy_volume": 970.33, "taker_buy_quote": 371.63639}, {"ts": 1768101480000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 9634.61, "quote_volume": 3690.05563, "trades": 52, "taker_buy_volume": 6329.36, "taker_buy_quote": 2424.14488}, {"ts": 1768101540000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 59744.01, "quote_volume": 22881.95583, "trades": 94, "taker_buy_volume": 31139.11, "taker_buy_quote": 11926.27913}, {"ts": 1768101600000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 685.73, "quote_volume": 262.63459, "trades": 2, "taker_buy_volume": 685.73, "taker_buy_quote": 262.63459}, {"ts": 1768101660000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101720000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101780000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 193.1, "quote_volume": 73.9573, "trades": 1, "taker_buy_volume": 193.1, "taker_buy_quote": 73.9573}, {"ts": 1768101840000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 77565.29, "quote_volume": 29630.07495, "trades": 61, "taker_buy_volume": 46549.97, "taker_buy_quote": 17782.22271}, {"ts": 1768101900000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768101960000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102020000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 37.74, "quote_volume": 14.45442, "trades": 1, "taker_buy_volume": 37.74, "taker_buy_quote": 14.45442}, {"ts": 1768102080000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 13701.37, "quote_volume": 5233.92334, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102140000, "open": 0.382, "high": 0.383, "low": 0.381, "close": 0.381, "volume": 23793.34, "quote_volume": 9089.06763, "trades": 24, "taker_buy_volume": 32.04, "taker_buy_quote": 12.27132}, {"ts": 1768102200000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 47078.5, "quote_volume": 17983.987, "trades": 23, "taker_buy_volume": 45930.06, "taker_buy_quote": 17545.28292}, {"ts": 1768102260000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102320000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 466.73, "quote_volume": 178.29086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102380000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102440000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102500000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 13.17, "quote_volume": 5.03094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102560000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102620000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 59.19, "quote_volume": 22.61058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102680000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 1832.46, "quote_volume": 699.99972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102740000, "open": 0.382, "high": 0.384, "low": 0.382, "close": 0.384, "volume": 3280.97, "quote_volume": 1256.36984, "trades": 24, "taker_buy_volume": 3019.19, "taker_buy_quote": 1156.36988}, {"ts": 1768102800000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 70.92, "quote_volume": 27.16236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768102860000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 33158.0, "quote_volume": 12699.514, "trades": 68, "taker_buy_volume": 9660.72, "taker_buy_quote": 3700.05576}, {"ts": 1768102920000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 29312.75, "quote_volume": 11226.78325, "trades": 44, "taker_buy_volume": 25467.02, "taker_buy_quote": 9753.86866}, {"ts": 1768102980000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 19969.77, "quote_volume": 7648.39913, "trades": 18, "taker_buy_volume": 1372.35, "taker_buy_quote": 525.61005}, {"ts": 1768103040000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 9.82, "quote_volume": 3.76106, "trades": 2, "taker_buy_volume": 9.82, "taker_buy_quote": 3.76106}, {"ts": 1768103100000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 137279.53, "quote_volume": 52577.88301, "trades": 82, "taker_buy_volume": 80924.35, "taker_buy_quote": 30994.02605}, {"ts": 1768103160000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103220000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103280000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 10391.0, "quote_volume": 3969.362, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103340000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 52485.32, "quote_volume": 20049.39224, "trades": 73, "taker_buy_volume": 41493.18, "taker_buy_quote": 15850.39476}, {"ts": 1768103400000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 21226.47, "quote_volume": 8108.51154, "trades": 44, "taker_buy_volume": 4883.99, "taker_buy_quote": 1865.68418}, {"ts": 1768103460000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 2995.63, "quote_volume": 1144.33066, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103520000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 3546.5, "quote_volume": 1354.763, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103580000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 19198.8, "quote_volume": 7333.9416, "trades": 45, "taker_buy_volume": 16522.47, "taker_buy_quote": 6311.58354}, {"ts": 1768103640000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 2553.56, "quote_volume": 975.45992, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103700000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103760000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 5221.93, "quote_volume": 1999.99919, "trades": 1, "taker_buy_volume": 5221.93, "taker_buy_quote": 1999.99919}, {"ts": 1768103820000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 394.14, "quote_volume": 150.60434, "trades": 3, "taker_buy_volume": 42.86, "taker_buy_quote": 16.41538}, {"ts": 1768103880000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 55.18, "quote_volume": 21.07876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768103940000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 860.55, "quote_volume": 328.7301, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104000000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 8187.71, "quote_volume": 3127.77332, "trades": 41, "taker_buy_volume": 68.1, "taker_buy_quote": 26.0823}, {"ts": 1768104060000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 4561.11, "quote_volume": 1742.34402, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104120000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 523.89, "quote_volume": 200.12598, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104180000, "open": 0.382, "high": 0.383, "low": 0.381, "close": 0.381, "volume": 149877.11, "quote_volume": 57261.14909, "trades": 180, "taker_buy_volume": 67279.68, "taker_buy_quote": 25709.10812}, {"ts": 1768104240000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 260.65, "quote_volume": 99.30765, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104300000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104360000, "open": 0.381, "high": 0.382, "low": 0.38, "close": 0.381, "volume": 65678.39, "quote_volume": 25021.53945, "trades": 122, "taker_buy_volume": 7633.75, "taker_buy_quote": 2908.53178}, {"ts": 1768104420000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 1871.19, "quote_volume": 712.92339, "trades": 3, "taker_buy_volume": 1871.19, "taker_buy_quote": 712.92339}, {"ts": 1768104480000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 2141.84, "quote_volume": 815.9577, "trades": 11, "taker_buy_volume": 2058.5, "taker_buy_quote": 784.2885}, {"ts": 1768104540000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 5221.92, "quote_volume": 1984.33482, "trades": 4, "taker_buy_volume": 5.22, "taker_buy_quote": 1.98882}, {"ts": 1768104600000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 131.86, "quote_volume": 50.23866, "trades": 2, "taker_buy_volume": 131.86, "taker_buy_quote": 50.23866}, {"ts": 1768104660000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 65.62, "quote_volume": 25.00122, "trades": 1, "taker_buy_volume": 65.62, "taker_buy_quote": 25.00122}, {"ts": 1768104720000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 120061.23, "quote_volume": 45620.6032, "trades": 74, "taker_buy_volume": 42780.45, "taker_buy_quote": 16256.571}, {"ts": 1768104780000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 33049.08, "quote_volume": 12558.6504, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768104840000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 1002.63, "quote_volume": 380.9994, "trades": 8, "taker_buy_volume": 1002.63, "taker_buy_quote": 380.9994}, {"ts": 1768104900000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 67540.71, "quote_volume": 25665.4698, "trades": 62, "taker_buy_volume": 53510.82, "taker_buy_quote": 20334.1116}, {"ts": 1768104960000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 3387.65, "quote_volume": 1287.307, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105020000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 26.59, "quote_volume": 10.1042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105080000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 31222.48, "quote_volume": 11864.5424, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105140000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 16766.34, "quote_volume": 6371.2092, "trades": 28, "taker_buy_volume": 3191.13, "taker_buy_quote": 1212.6294}, {"ts": 1768105200000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 7977.56, "quote_volume": 3031.4728, "trades": 22, "taker_buy_volume": 7270.95, "taker_buy_quote": 2762.961}, {"ts": 1768105260000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 1479.15, "quote_volume": 562.15574, "trades": 3, "taker_buy_volume": 78.74, "taker_buy_quote": 29.99994}, {"ts": 1768105320000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 69170.61, "quote_volume": 26354.00241, "trades": 74, "taker_buy_volume": 64198.7, "taker_buy_quote": 24459.7047}, {"ts": 1768105380000, "open": 0.381, "high": 0.382, "low": 0.38, "close": 0.38, "volume": 6273.16, "quote_volume": 2390.07477, "trades": 35, "taker_buy_volume": 66.42, "taker_buy_quote": 25.37244}, {"ts": 1768105440000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105500000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105560000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 3.23, "quote_volume": 1.23063, "trades": 2, "taker_buy_volume": 3.23, "taker_buy_quote": 1.23063}, {"ts": 1768105620000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105680000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105740000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105800000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105860000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 252.57, "quote_volume": 95.99028, "trades": 4, "taker_buy_volume": 13.68, "taker_buy_quote": 5.21208}, {"ts": 1768105920000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768105980000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 93982.95, "quote_volume": 35713.4683, "trades": 58, "taker_buy_volume": 30978.13, "taker_buy_quote": 11771.6894}, {"ts": 1768106040000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 231.76, "quote_volume": 88.2452, "trades": 2, "taker_buy_volume": 176.4, "taker_buy_quote": 67.2084}, {"ts": 1768106100000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 1049.86, "quote_volume": 399.99666, "trades": 2, "taker_buy_volume": 1049.86, "taker_buy_quote": 399.99666}, {"ts": 1768106160000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106220000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 22.86, "quote_volume": 8.68995, "trades": 2, "taker_buy_volume": 3.15, "taker_buy_quote": 1.20015}, {"ts": 1768106280000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 27.44, "quote_volume": 10.43493, "trades": 2, "taker_buy_volume": 7.73, "taker_buy_quote": 2.94513}, {"ts": 1768106340000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 5801.33, "quote_volume": 2204.58545, "trades": 3, "taker_buy_volume": 80.05, "taker_buy_quote": 30.49905}, {"ts": 1768106400000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 19.71, "quote_volume": 7.4898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106460000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 7536.99, "quote_volume": 2864.0562, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106520000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 34797.03, "quote_volume": 13222.85169, "trades": 28, "taker_buy_volume": 2137.38, "taker_buy_quote": 812.2044}, {"ts": 1768106580000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 1021.39, "quote_volume": 387.10681, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106640000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 26.08, "quote_volume": 9.89064, "trades": 2, "taker_buy_volume": 6.32, "taker_buy_quote": 2.4016}, {"ts": 1768106700000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 19.76, "quote_volume": 7.48904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106760000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 19.76, "quote_volume": 7.48904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106820000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 19.76, "quote_volume": 7.48904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106880000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 87.79, "quote_volume": 33.27241, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768106940000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 495.91, "quote_volume": 188.42604, "trades": 2, "taker_buy_volume": 476.15, "taker_buy_quote": 180.937}, {"ts": 1768107000000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 19.76, "quote_volume": 7.48904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107060000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 119.86, "quote_volume": 45.52704, "trades": 2, "taker_buy_volume": 100.1, "taker_buy_quote": 38.038}, {"ts": 1768107120000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 22566.29, "quote_volume": 8575.1902, "trades": 20, "taker_buy_volume": 22566.29, "taker_buy_quote": 8575.1902}, {"ts": 1768107180000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 19.71, "quote_volume": 7.4898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107240000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 165.57, "quote_volume": 63.06246, "trades": 2, "taker_buy_volume": 145.86, "taker_buy_quote": 55.57266}, {"ts": 1768107300000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 19.71, "quote_volume": 7.4898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107360000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 5700.63, "quote_volume": 2171.92032, "trades": 2, "taker_buy_volume": 5680.92, "taker_buy_quote": 2164.43052}, {"ts": 1768107420000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 19.71, "quote_volume": 7.4898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107480000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 389.89, "quote_volume": 148.17359, "trades": 4, "taker_buy_volume": 15.39, "taker_buy_quote": 5.86359}, {"ts": 1768107540000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 19.71, "quote_volume": 7.4898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107600000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 580.99, "quote_volume": 220.78206, "trades": 7, "taker_buy_volume": 5.86, "taker_buy_quote": 2.23266}, {"ts": 1768107660000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 127369.02, "quote_volume": 48400.20789, "trades": 206, "taker_buy_volume": 46392.27, "taker_buy_quote": 17629.0626}, {"ts": 1768107720000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 17225.22, "quote_volume": 6545.5836, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768107780000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 469.18, "quote_volume": 178.2884, "trades": 6, "taker_buy_volume": 469.18, "taker_buy_quote": 178.2884}, {"ts": 1768107840000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 37505.73, "quote_volume": 14214.75251, "trades": 86, "taker_buy_volume": 28351.46, "taker_buy_quote": 10745.28418}, {"ts": 1768107900000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 171.07, "quote_volume": 64.94082, "trades": 3, "taker_buy_volume": 105.29, "taker_buy_quote": 40.0102}, {"ts": 1768107960000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108020000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 53.3, "quote_volume": 20.254, "trades": 1, "taker_buy_volume": 53.3, "taker_buy_quote": 20.254}, {"ts": 1768108080000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 526.31, "quote_volume": 199.9978, "trades": 2, "taker_buy_volume": 526.31, "taker_buy_quote": 199.9978}, {"ts": 1768108140000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 30.77, "quote_volume": 11.66183, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108200000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108260000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 60322.55, "quote_volume": 22922.5163, "trades": 91, "taker_buy_volume": 5881.88, "taker_buy_quote": 2235.1144}, {"ts": 1768108320000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 3490.29, "quote_volume": 1322.81991, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108380000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 393.66, "quote_volume": 149.19714, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108440000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 12774.05, "quote_volume": 4854.139, "trades": 9, "taker_buy_volume": 12774.05, "taker_buy_quote": 4854.139}, {"ts": 1768108500000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108560000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 573.22, "quote_volume": 217.26353, "trades": 3, "taker_buy_volume": 13.15, "taker_buy_quote": 4.997}, {"ts": 1768108620000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108680000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 36477.91, "quote_volume": 13825.56313, "trades": 90, "taker_buy_volume": 25870.08, "taker_buy_quote": 9805.19556}, {"ts": 1768108740000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 20317.23, "quote_volume": 7692.65267, "trades": 35, "taker_buy_volume": 5997.57, "taker_buy_quote": 2273.07903}, {"ts": 1768108800000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 402.72, "quote_volume": 152.23322, "trades": 2, "taker_buy_volume": 5.06, "taker_buy_quote": 1.91774}, {"ts": 1768108860000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 1303.19, "quote_volume": 492.60582, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108920000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 281.0, "quote_volume": 106.218, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768108980000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 46890.2, "quote_volume": 17724.4956, "trades": 79, "taker_buy_volume": 42608.12, "taker_buy_quote": 16105.86936}, {"ts": 1768109040000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 10978.22, "quote_volume": 4149.76716, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109100000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 510.45, "quote_volume": 192.9501, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109160000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109220000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 2945.46, "quote_volume": 1113.38388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109280000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 28753.13, "quote_volume": 10868.68314, "trades": 26, "taker_buy_volume": 19272.26, "taker_buy_quote": 7284.91428}, {"ts": 1768109340000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109400000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 53704.27, "quote_volume": 20353.91833, "trades": 140, "taker_buy_volume": 32543.73, "taker_buy_quote": 12334.07367}, {"ts": 1768109460000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 825.29, "quote_volume": 312.78491, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109520000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109580000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 84401.29, "quote_volume": 31988.10945, "trades": 48, "taker_buy_volume": 18579.94, "taker_buy_quote": 7041.8178}, {"ts": 1768109640000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 35.46, "quote_volume": 13.4748, "trades": 1, "taker_buy_volume": 35.46, "taker_buy_quote": 13.4748}, {"ts": 1768109700000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 2413.5, "quote_volume": 917.13, "trades": 2, "taker_buy_volume": 2413.5, "taker_buy_quote": 917.13}, {"ts": 1768109760000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109820000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768109880000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 483.63, "quote_volume": 183.7096, "trades": 4, "taker_buy_volume": 413.83, "taker_buy_quote": 157.2554}, {"ts": 1768109940000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110000000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110060000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 2027.99, "quote_volume": 768.60821, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110120000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 1341.14, "quote_volume": 509.6332, "trades": 3, "taker_buy_volume": 1341.14, "taker_buy_quote": 509.6332}, {"ts": 1768110180000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 3834.52, "quote_volume": 1457.1176, "trades": 4, "taker_buy_volume": 3834.52, "taker_buy_quote": 1457.1176}, {"ts": 1768110240000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 6.32, "quote_volume": 2.4016, "trades": 1, "taker_buy_volume": 6.32, "taker_buy_quote": 2.4016}, {"ts": 1768110300000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 48.73, "quote_volume": 18.46867, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110360000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 31485.66, "quote_volume": 11964.56626, "trades": 35, "taker_buy_volume": 30168.62, "taker_buy_quote": 11464.09106}, {"ts": 1768110420000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 1556.01, "quote_volume": 592.83981, "trades": 6, "taker_buy_volume": 1556.01, "taker_buy_quote": 592.83981}, {"ts": 1768110480000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 53.39, "quote_volume": 20.2882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110540000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110600000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 30.0, "quote_volume": 11.43, "trades": 1, "taker_buy_volume": 30.0, "taker_buy_quote": 11.43}, {"ts": 1768110660000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 35582.54, "quote_volume": 13521.3652, "trades": 51, "taker_buy_volume": 25766.83, "taker_buy_quote": 9791.3954}, {"ts": 1768110720000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110780000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 11681.71, "quote_volume": 4439.0498, "trades": 51, "taker_buy_volume": 4295.75, "taker_buy_quote": 1632.385}, {"ts": 1768110840000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 17466.95, "quote_volume": 6637.441, "trades": 42, "taker_buy_volume": 16688.29, "taker_buy_quote": 6341.5502}, {"ts": 1768110900000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 6670.83, "quote_volume": 2534.9154, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768110960000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 28071.05, "quote_volume": 10666.73829, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111020000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111080000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 1374.64, "quote_volume": 521.65952, "trades": 3, "taker_buy_volume": 670.96, "taker_buy_quote": 254.9648}, {"ts": 1768111140000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111200000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 43.32, "quote_volume": 16.4616, "trades": 3, "taker_buy_volume": 43.32, "taker_buy_quote": 16.4616}, {"ts": 1768111260000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 10466.53, "quote_volume": 3977.27733, "trades": 27, "taker_buy_volume": 9456.6, "taker_buy_quote": 3593.508}, {"ts": 1768111320000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 7596.09, "quote_volume": 2886.5142, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111380000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 816.0, "quote_volume": 310.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111440000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111500000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 50.0, "quote_volume": 19.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111560000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 2138.75, "quote_volume": 813.28202, "trades": 16, "taker_buy_volume": 557.02, "taker_buy_quote": 212.22462}, {"ts": 1768111620000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 989.51, "quote_volume": 375.02429, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111680000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 50948.45, "quote_volume": 19362.03919, "trades": 55, "taker_buy_volume": 37080.65, "taker_buy_quote": 14092.27519}, {"ts": 1768111740000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111800000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 75.97, "quote_volume": 28.94063, "trades": 5, "taker_buy_volume": 72.03, "taker_buy_quote": 27.44343}, {"ts": 1768111860000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 232.69, "quote_volume": 88.4222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111920000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768111980000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 46.33, "quote_volume": 17.65173, "trades": 1, "taker_buy_volume": 46.33, "taker_buy_quote": 17.65173}, {"ts": 1768112040000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112100000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 2441.97, "quote_volume": 927.95276, "trades": 2, "taker_buy_volume": 4.16, "taker_buy_quote": 1.58496}, {"ts": 1768112160000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112220000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 595.91, "quote_volume": 227.04171, "trades": 1, "taker_buy_volume": 595.91, "taker_buy_quote": 227.04171}, {"ts": 1768112280000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 14956.73, "quote_volume": 5683.5574, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112340000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 9086.44, "quote_volume": 3443.74531, "trades": 29, "taker_buy_volume": 26.42, "taker_buy_quote": 10.01318}, {"ts": 1768112400000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 160.41, "quote_volume": 60.79539, "trades": 2, "taker_buy_volume": 160.41, "taker_buy_quote": 60.79539}, {"ts": 1768112460000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 16453.8, "quote_volume": 6219.5364, "trades": 50, "taker_buy_volume": 2700.46, "taker_buy_quote": 1020.77388}, {"ts": 1768112520000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 1346.33, "quote_volume": 508.75342, "trades": 5, "taker_buy_volume": 1187.01, "taker_buy_quote": 448.68978}, {"ts": 1768112580000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 18986.67, "quote_volume": 7180.92951, "trades": 38, "taker_buy_volume": 18986.67, "taker_buy_quote": 7180.92951}, {"ts": 1768112640000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 8.38, "quote_volume": 3.16764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112700000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 71036.73, "quote_volume": 26843.90941, "trades": 165, "taker_buy_volume": 27827.78, "taker_buy_quote": 10518.90084}, {"ts": 1768112760000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 3704.45, "quote_volume": 1400.2821, "trades": 18, "taker_buy_volume": 3704.45, "taker_buy_quote": 1400.2821}, {"ts": 1768112820000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 698.26, "quote_volume": 263.94228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768112880000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 180.0, "quote_volume": 68.09013, "trades": 2, "taker_buy_volume": 50.13, "taker_buy_quote": 18.99927}, {"ts": 1768112940000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 1937.76, "quote_volume": 733.60256, "trades": 5, "taker_buy_volume": 1129.28, "taker_buy_quote": 427.99712}, {"ts": 1768113000000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 383.21, "quote_volume": 144.85338, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113060000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 4446.41, "quote_volume": 1680.74298, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113120000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 10055.33, "quote_volume": 3800.33668, "trades": 24, "taker_buy_volume": 371.6, "taker_buy_quote": 140.4648}, {"ts": 1768113180000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 20553.48, "quote_volume": 7769.21544, "trades": 20, "taker_buy_volume": 20553.48, "taker_buy_quote": 7769.21544}, {"ts": 1768113240000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 16.41, "quote_volume": 6.21939, "trades": 1, "taker_buy_volume": 16.41, "taker_buy_quote": 6.21939}, {"ts": 1768113300000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113360000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 1732.61, "quote_volume": 655.68569, "trades": 5, "taker_buy_volume": 759.11, "taker_buy_quote": 287.70269}, {"ts": 1768113420000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 53.76, "quote_volume": 20.32128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113480000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 237.17, "quote_volume": 89.88743, "trades": 1, "taker_buy_volume": 237.17, "taker_buy_quote": 89.88743}, {"ts": 1768113540000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113600000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 294.96, "quote_volume": 111.49488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113660000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768113720000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 166973.15, "quote_volume": 63282.82385, "trades": 267, "taker_buy_volume": 78364.44, "taker_buy_quote": 29700.12276}, {"ts": 1768113780000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 620.15, "quote_volume": 234.85093, "trades": 2, "taker_buy_volume": 434.23, "taker_buy_quote": 164.57317}, {"ts": 1768113840000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 6.33, "quote_volume": 2.39907, "trades": 1, "taker_buy_volume": 6.33, "taker_buy_quote": 2.39907}, {"ts": 1768113900000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 6956.3, "quote_volume": 2636.47721, "trades": 19, "taker_buy_volume": 4093.16, "taker_buy_quote": 1551.34715}, {"ts": 1768113960000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 114.13, "quote_volume": 43.3694, "trades": 1, "taker_buy_volume": 114.13, "taker_buy_quote": 43.3694}, {"ts": 1768114020000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114080000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114140000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 385.23, "quote_volume": 146.00217, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114200000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 150.48, "quote_volume": 57.09889, "trades": 3, "taker_buy_volume": 66.97, "taker_buy_quote": 25.4486}, {"ts": 1768114260000, "open": 0.379, "high": 0.381, "low": 0.379, "close": 0.381, "volume": 54445.96, "quote_volume": 20689.59355, "trades": 39, "taker_buy_volume": 53043.01, "taker_buy_quote": 20156.47782}, {"ts": 1768114320000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114380000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 6740.81, "quote_volume": 2572.7569, "trades": 24, "taker_buy_volume": 6305.98, "taker_buy_quote": 2407.08667}, {"ts": 1768114440000, "open": 0.382, "high": 0.383, "low": 0.381, "close": 0.383, "volume": 32801.42, "quote_volume": 12533.49804, "trades": 79, "taker_buy_volume": 27025.91, "taker_buy_quote": 10327.33125}, {"ts": 1768114500000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 42015.89, "quote_volume": 16092.07351, "trades": 67, "taker_buy_volume": 25843.23, "taker_buy_quote": 9897.95709}, {"ts": 1768114560000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 13896.91, "quote_volume": 5322.51653, "trades": 39, "taker_buy_volume": 7862.93, "taker_buy_quote": 3011.50219}, {"ts": 1768114620000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 26123.19, "quote_volume": 10009.20237, "trades": 113, "taker_buy_volume": 18532.27, "taker_buy_quote": 7101.88001}, {"ts": 1768114680000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 22382.25, "quote_volume": 8572.40175, "trades": 27, "taker_buy_volume": 4945.8, "taker_buy_quote": 1894.2414}, {"ts": 1768114740000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 102.0, "quote_volume": 38.964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114800000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114860000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 2526.89, "quote_volume": 965.27198, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114920000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 1321.43, "quote_volume": 504.78626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768114980000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 72.62, "quote_volume": 27.78225, "trades": 2, "taker_buy_volume": 41.41, "taker_buy_quote": 15.86003}, {"ts": 1768115040000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 196.92, "quote_volume": 75.22344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115100000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 99.99, "quote_volume": 38.19618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115160000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 9.87, "quote_volume": 3.77034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115220000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115280000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 11389.85, "quote_volume": 4351.47712, "trades": 5, "taker_buy_volume": 554.42, "taker_buy_quote": 212.34286}, {"ts": 1768115340000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 61752.73, "quote_volume": 23589.59587, "trades": 93, "taker_buy_volume": 45458.03, "taker_buy_quote": 17365.02047}, {"ts": 1768115400000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 859.0, "quote_volume": 328.138, "trades": 4, "taker_buy_volume": 859.0, "taker_buy_quote": 328.138}, {"ts": 1768115460000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 5194.03, "quote_volume": 1978.95618, "trades": 5, "taker_buy_volume": 30.75, "taker_buy_quote": 11.7465}, {"ts": 1768115520000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115580000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 20591.51, "quote_volume": 7865.95682, "trades": 31, "taker_buy_volume": 5244.83, "taker_buy_quote": 2003.52506}, {"ts": 1768115640000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 741.95, "quote_volume": 283.4249, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115700000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 26156.29, "quote_volume": 9991.70278, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115760000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768115820000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 26564.68, "quote_volume": 10147.70776, "trades": 36, "taker_buy_volume": 23001.27, "taker_buy_quote": 8786.48514}, {"ts": 1768115880000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 1475.81, "quote_volume": 563.75942, "trades": 3, "taker_buy_volume": 1475.81, "taker_buy_quote": 563.75942}, {"ts": 1768115940000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116000000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 139.25, "quote_volume": 53.05425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116060000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116120000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 3129.98, "quote_volume": 1192.52238, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116180000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 57726.82, "quote_volume": 21993.91842, "trades": 94, "taker_buy_volume": 5518.7, "taker_buy_quote": 2102.6247}, {"ts": 1768116240000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 3339.57, "quote_volume": 1272.37617, "trades": 17, "taker_buy_volume": 3293.24, "taker_buy_quote": 1254.72444}, {"ts": 1768116300000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116360000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116420000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116480000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 98.0, "quote_volume": 37.338, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116540000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116600000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 2299.11, "quote_volume": 875.96873, "trades": 9, "taker_buy_volume": 7.82, "taker_buy_quote": 2.98724}, {"ts": 1768116660000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116720000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 529.59, "quote_volume": 201.77379, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768116780000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 1439.02, "quote_volume": 549.70564, "trades": 1, "taker_buy_volume": 1439.02, "taker_buy_quote": 549.70564}, {"ts": 1768116840000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 302.0, "quote_volume": 115.364, "trades": 6, "taker_buy_volume": 302.0, "taker_buy_quote": 115.364}, {"ts": 1768116900000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 102.45, "quote_volume": 39.1359, "trades": 1, "taker_buy_volume": 102.45, "taker_buy_quote": 39.1359}, {"ts": 1768116960000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 37188.54, "quote_volume": 14206.02228, "trades": 46, "taker_buy_volume": 34444.43, "taker_buy_quote": 13157.77226}, {"ts": 1768117020000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 431.84, "quote_volume": 164.96288, "trades": 2, "taker_buy_volume": 431.84, "taker_buy_quote": 164.96288}, {"ts": 1768117080000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 3.36, "quote_volume": 1.28016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117140000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117200000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117260000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117320000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117380000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117440000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117500000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 89928.87, "quote_volume": 34262.89947, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117560000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 8565.26, "quote_volume": 3263.36406, "trades": 28, "taker_buy_volume": 8181.35, "taker_buy_quote": 3117.09435}, {"ts": 1768117620000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 22758.11, "quote_volume": 8670.83991, "trades": 20, "taker_buy_volume": 7934.4, "taker_buy_quote": 3023.0064}, {"ts": 1768117680000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 30.44, "quote_volume": 11.59764, "trades": 6, "taker_buy_volume": 30.44, "taker_buy_quote": 11.59764}, {"ts": 1768117740000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117800000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 7012.55, "quote_volume": 2671.78155, "trades": 32, "taker_buy_volume": 3491.03, "taker_buy_quote": 1330.08243}, {"ts": 1768117860000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 7043.19, "quote_volume": 2684.29913, "trades": 14, "taker_buy_volume": 7043.19, "taker_buy_quote": 2684.29913}, {"ts": 1768117920000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768117980000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118040000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118100000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 49.75, "quote_volume": 19.0045, "trades": 1, "taker_buy_volume": 49.75, "taker_buy_quote": 19.0045}, {"ts": 1768118160000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 52.11, "quote_volume": 19.85391, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118220000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 296.57, "quote_volume": 112.99317, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118280000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 1098.72, "quote_volume": 419.58804, "trades": 2, "taker_buy_volume": 975.72, "taker_buy_quote": 372.72504}, {"ts": 1768118340000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 5667.62, "quote_volume": 2163.59326, "trades": 23, "taker_buy_volume": 4230.04, "taker_buy_quote": 1615.87528}, {"ts": 1768118400000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 2186.72, "quote_volume": 835.06531, "trades": 9, "taker_buy_volume": 1924.99, "taker_buy_quote": 735.34618}, {"ts": 1768118460000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 523.56, "quote_volume": 199.99992, "trades": 1, "taker_buy_volume": 523.56, "taker_buy_quote": 199.99992}, {"ts": 1768118520000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118580000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 26.21, "quote_volume": 9.98601, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118640000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 30316.9, "quote_volume": 11551.26316, "trades": 48, "taker_buy_volume": 18827.91, "taker_buy_quote": 7173.95797}, {"ts": 1768118700000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 1450.54, "quote_volume": 551.2052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118760000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 1436.37, "quote_volume": 545.8206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118820000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 107.71, "quote_volume": 40.9298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768118880000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 56031.85, "quote_volume": 21348.90864, "trades": 38, "taker_buy_volume": 38847.67, "taker_buy_quote": 14801.73606}, {"ts": 1768118940000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 49905.23, "quote_volume": 19013.89263, "trades": 32, "taker_buy_volume": 22853.2, "taker_buy_quote": 8707.0692}, {"ts": 1768119000000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 1602.09, "quote_volume": 610.39629, "trades": 16, "taker_buy_volume": 1602.09, "taker_buy_quote": 610.39629}, {"ts": 1768119060000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 2997.13, "quote_volume": 1141.92125, "trades": 5, "taker_buy_volume": 14.72, "taker_buy_quote": 5.62304}, {"ts": 1768119120000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 408.02, "quote_volume": 155.45562, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119180000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 5.73, "quote_volume": 2.18313, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119240000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 16733.17, "quote_volume": 6375.33777, "trades": 35, "taker_buy_volume": 15174.96, "taker_buy_quote": 5781.65976}, {"ts": 1768119300000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 24495.35, "quote_volume": 9357.2237, "trades": 89, "taker_buy_volume": 9969.03, "taker_buy_quote": 3808.16946}, {"ts": 1768119360000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119420000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 9424.18, "quote_volume": 3600.03676, "trades": 9, "taker_buy_volume": 9424.18, "taker_buy_quote": 3600.03676}, {"ts": 1768119480000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 775.09, "quote_volume": 296.08438, "trades": 2, "taker_buy_volume": 775.09, "taker_buy_quote": 296.08438}, {"ts": 1768119540000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119600000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 2647.53, "quote_volume": 1008.70893, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119660000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119720000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119780000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 53.23, "quote_volume": 20.28063, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119840000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 4.2, "quote_volume": 1.6044, "trades": 2, "taker_buy_volume": 4.2, "taker_buy_quote": 1.6044}, {"ts": 1768119900000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768119960000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 24874.3, "quote_volume": 9501.9826, "trades": 39, "taker_buy_volume": 9187.38, "taker_buy_quote": 3509.57916}, {"ts": 1768120020000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 8932.13, "quote_volume": 3412.07366, "trades": 15, "taker_buy_volume": 8932.13, "taker_buy_quote": 3412.07366}, {"ts": 1768120080000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 1159.19, "quote_volume": 442.83512, "trades": 9, "taker_buy_volume": 24.54, "taker_buy_quote": 9.39882}, {"ts": 1768120140000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120200000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 508.97, "quote_volume": 194.42654, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120260000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 73114.1, "quote_volume": 27929.5862, "trades": 107, "taker_buy_volume": 55080.85, "taker_buy_quote": 21040.8847}, {"ts": 1768120320000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 6308.4, "quote_volume": 2410.46325, "trades": 18, "taker_buy_volume": 654.45, "taker_buy_quote": 250.65435}, {"ts": 1768120380000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 36117.54, "quote_volume": 13799.65668, "trades": 31, "taker_buy_volume": 6638.58, "taker_buy_quote": 2538.69396}, {"ts": 1768120440000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 7231.02, "quote_volume": 2763.00697, "trades": 38, "taker_buy_volume": 3304.51, "taker_buy_quote": 1263.08015}, {"ts": 1768120500000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 55348.61, "quote_volume": 21198.51763, "trades": 42, "taker_buy_volume": 54650.1, "taker_buy_quote": 20930.9883}, {"ts": 1768120560000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 27803.78, "quote_volume": 10648.84774, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120620000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 2904.99, "quote_volume": 1115.13334, "trades": 5, "taker_buy_volume": 2522.17, "taker_buy_quote": 968.51328}, {"ts": 1768120680000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 678.41, "quote_volume": 259.83103, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120740000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 40357.57, "quote_volume": 15458.76801, "trades": 33, "taker_buy_volume": 19479.2, "taker_buy_quote": 7462.3523}, {"ts": 1768120800000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 661.6, "quote_volume": 253.38146, "trades": 6, "taker_buy_volume": 650.26, "taker_buy_quote": 249.04958}, {"ts": 1768120860000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768120920000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 17992.52, "quote_volume": 6896.27626, "trades": 35, "taker_buy_volume": 15747.25, "taker_buy_quote": 6036.33785}, {"ts": 1768120980000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 7084.7, "quote_volume": 2713.4401, "trades": 14, "taker_buy_volume": 6.19, "taker_buy_quote": 2.37077}, {"ts": 1768121040000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 2785.38, "quote_volume": 1064.80051, "trades": 9, "taker_buy_volume": 785.35, "taker_buy_quote": 300.78905}, {"ts": 1768121100000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 972.9, "quote_volume": 372.6207, "trades": 1, "taker_buy_volume": 972.9, "taker_buy_quote": 372.6207}, {"ts": 1768121160000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 98.59, "quote_volume": 37.66138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121220000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 61.14, "quote_volume": 23.35548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121280000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 941.39, "quote_volume": 359.6645, "trades": 7, "taker_buy_volume": 53.52, "taker_buy_quote": 20.49816}, {"ts": 1768121340000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 5033.2, "quote_volume": 1927.7156, "trades": 4, "taker_buy_volume": 5033.2, "taker_buy_quote": 1927.7156}, {"ts": 1768121400000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 4841.83, "quote_volume": 1849.57906, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121460000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 23974.1, "quote_volume": 9182.0803, "trades": 72, "taker_buy_volume": 22211.82, "taker_buy_quote": 8507.12706}, {"ts": 1768121520000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 40345.16, "quote_volume": 15461.29032, "trades": 55, "taker_buy_volume": 34797.54, "taker_buy_quote": 13336.55186}, {"ts": 1768121580000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 4870.4, "quote_volume": 1865.3632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768121640000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 6124.78, "quote_volume": 2345.56778, "trades": 21, "taker_buy_volume": 522.19, "taker_buy_quote": 199.99877}, {"ts": 1768121700000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 10012.23, "quote_volume": 3834.67186, "trades": 3, "taker_buy_volume": 10000.0, "taker_buy_quote": 3830.0}, {"ts": 1768121760000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 127561.08, "quote_volume": 48935.88046, "trades": 185, "taker_buy_volume": 100323.98, "taker_buy_quote": 38478.11251}, {"ts": 1768121820000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 35552.44, "quote_volume": 13625.62847, "trades": 38, "taker_buy_volume": 9043.95, "taker_buy_quote": 3472.8768}, {"ts": 1768121880000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 15015.95, "quote_volume": 5751.10885, "trades": 12, "taker_buy_volume": 15015.95, "taker_buy_quote": 5751.10885}, {"ts": 1768121940000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 13839.87, "quote_volume": 5300.6807, "trades": 34, "taker_buy_volume": 10528.52, "taker_buy_quote": 4032.43365}, {"ts": 1768122000000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 19412.23, "quote_volume": 7434.88409, "trades": 34, "taker_buy_volume": 14101.05, "taker_buy_quote": 5400.70215}, {"ts": 1768122060000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 3965.79, "quote_volume": 1518.89757, "trades": 19, "taker_buy_volume": 3965.79, "taker_buy_quote": 1518.89757}, {"ts": 1768122120000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 15354.13, "quote_volume": 5880.63179, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122180000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 119.15, "quote_volume": 45.54523, "trades": 3, "taker_buy_volume": 29.93, "taker_buy_quote": 11.46319}, {"ts": 1768122240000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 752.0, "quote_volume": 287.264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122300000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 821.07, "quote_volume": 314.46666, "trades": 2, "taker_buy_volume": 817.92, "taker_buy_quote": 313.26336}, {"ts": 1768122360000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122420000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 411.93, "quote_volume": 157.76919, "trades": 1, "taker_buy_volume": 411.93, "taker_buy_quote": 157.76919}, {"ts": 1768122480000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 622.18, "quote_volume": 237.8033, "trades": 4, "taker_buy_volume": 130.54, "taker_buy_quote": 49.99682}, {"ts": 1768122540000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 131.95, "quote_volume": 50.53685, "trades": 2, "taker_buy_volume": 131.95, "taker_buy_quote": 50.53685}, {"ts": 1768122600000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 173.5, "quote_volume": 66.4505, "trades": 1, "taker_buy_volume": 173.5, "taker_buy_quote": 66.4505}, {"ts": 1768122660000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 50279.65, "quote_volume": 19257.10595, "trades": 82, "taker_buy_volume": 4572.38, "taker_buy_quote": 1751.22154}, {"ts": 1768122720000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122780000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 42624.28, "quote_volume": 16325.09924, "trades": 50, "taker_buy_volume": 16882.46, "taker_buy_quote": 6465.98218}, {"ts": 1768122840000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 4.06, "quote_volume": 1.55092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768122900000, "open": 0.382, "high": 0.384, "low": 0.382, "close": 0.384, "volume": 10180.6, "quote_volume": 3899.12383, "trades": 21, "taker_buy_volume": 9876.94, "taker_buy_quote": 3783.12571}, {"ts": 1768122960000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 1398.96, "quote_volume": 535.80168, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123020000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 27292.25, "quote_volume": 10466.4097, "trades": 53, "taker_buy_volume": 19556.77, "taker_buy_quote": 7503.72086}, {"ts": 1768123080000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 36671.33, "quote_volume": 14083.31333, "trades": 66, "taker_buy_volume": 33089.4, "taker_buy_quote": 12707.85221}, {"ts": 1768123140000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 9184.33, "quote_volume": 3526.78272, "trades": 49, "taker_buy_volume": 6877.32, "taker_buy_quote": 2640.89088}, {"ts": 1768123200000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 6907.65, "quote_volume": 2652.60015, "trades": 9, "taker_buy_volume": 62.55, "taker_buy_quote": 24.08175}, {"ts": 1768123260000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 9171.27, "quote_volume": 3522.16228, "trades": 11, "taker_buy_volume": 394.6, "taker_buy_quote": 151.921}, {"ts": 1768123320000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 5686.61, "quote_volume": 2183.65824, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123380000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 21023.28, "quote_volume": 8072.67843, "trades": 31, "taker_buy_volume": 3520.91, "taker_buy_quote": 1352.02944}, {"ts": 1768123440000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 407.66, "quote_volume": 156.53452, "trades": 2, "taker_buy_volume": 400.74, "taker_buy_quote": 153.88416}, {"ts": 1768123500000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 39.56, "quote_volume": 15.15148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123560000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 258.42, "quote_volume": 99.23328, "trades": 2, "taker_buy_volume": 258.42, "taker_buy_quote": 99.23328}, {"ts": 1768123620000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 186.39, "quote_volume": 71.38737, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123680000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 1407.2, "quote_volume": 539.52077, "trades": 2, "taker_buy_volume": 563.17, "taker_buy_quote": 216.25728}, {"ts": 1768123740000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 2464.64, "quote_volume": 945.64874, "trades": 7, "taker_buy_volume": 1691.62, "taker_buy_quote": 649.58208}, {"ts": 1768123800000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 638.71, "quote_volume": 244.62915, "trades": 3, "taker_buy_volume": 3.22, "taker_buy_quote": 1.23648}, {"ts": 1768123860000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 55022.22, "quote_volume": 21072.50726, "trades": 41, "taker_buy_volume": 1936.53, "taker_buy_quote": 741.69099}, {"ts": 1768123920000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 7.36, "quote_volume": 2.81152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768123980000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 7.36, "quote_volume": 2.81152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124040000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 98759.41, "quote_volume": 37822.47277, "trades": 157, "taker_buy_volume": 65068.0, "taker_buy_quote": 24921.044}, {"ts": 1768124100000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124160000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 47163.57, "quote_volume": 18016.48374, "trades": 32, "taker_buy_volume": 60.91, "taker_buy_quote": 23.26762}, {"ts": 1768124220000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 11959.78, "quote_volume": 4568.63596, "trades": 25, "taker_buy_volume": 9008.92, "taker_buy_quote": 3441.40744}, {"ts": 1768124280000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 944.47, "quote_volume": 360.68754, "trades": 2, "taker_buy_volume": 844.47, "taker_buy_quote": 322.58754}, {"ts": 1768124340000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 651.85, "quote_volume": 248.35485, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124400000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124460000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 35.82, "quote_volume": 13.64742, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124520000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 47515.03, "quote_volume": 18106.94375, "trades": 80, "taker_buy_volume": 36083.9, "taker_buy_quote": 13751.68322}, {"ts": 1768124580000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 131.23, "quote_volume": 49.99863, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124640000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 183.67, "quote_volume": 69.97827, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124700000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 2679.79, "quote_volume": 1023.67978, "trades": 2, "taker_buy_volume": 2679.79, "taker_buy_quote": 1023.67978}, {"ts": 1768124760000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 6998.13, "quote_volume": 2673.28566, "trades": 22, "taker_buy_volume": 6998.13, "taker_buy_quote": 2673.28566}, {"ts": 1768124820000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 28965.27, "quote_volume": 11064.84294, "trades": 76, "taker_buy_volume": 6429.75, "taker_buy_quote": 2456.2743}, {"ts": 1768124880000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 3816.63, "quote_volume": 1457.95266, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768124940000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 24.54, "quote_volume": 9.37428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125000000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 104.36, "quote_volume": 39.87838, "trades": 2, "taker_buy_volume": 12.86, "taker_buy_quote": 4.92538}, {"ts": 1768125060000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 70.1, "quote_volume": 26.80564, "trades": 2, "taker_buy_volume": 27.44, "taker_buy_quote": 10.50952}, {"ts": 1768125120000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 14729.82, "quote_volume": 5626.79124, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125180000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 11299.09, "quote_volume": 4316.25238, "trades": 15, "taker_buy_volume": 11299.09, "taker_buy_quote": 4316.25238}, {"ts": 1768125240000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125300000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 23649.41, "quote_volume": 9057.68578, "trades": 9, "taker_buy_volume": 23611.16, "taker_buy_quote": 9043.07428}, {"ts": 1768125360000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 783.28, "quote_volume": 299.99624, "trades": 1, "taker_buy_volume": 783.28, "taker_buy_quote": 299.99624}, {"ts": 1768125420000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 404.86, "quote_volume": 154.70873, "trades": 2, "taker_buy_volume": 52.21, "taker_buy_quote": 19.99643}, {"ts": 1768125480000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 267.41, "quote_volume": 102.15062, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125540000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125600000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 49.17, "quote_volume": 18.80904, "trades": 2, "taker_buy_volume": 26.1, "taker_buy_quote": 9.9963}, {"ts": 1768125660000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 22815.91, "quote_volume": 8738.80319, "trades": 44, "taker_buy_volume": 22815.91, "taker_buy_quote": 8738.80319}, {"ts": 1768125720000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125780000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 53.01, "quote_volume": 20.30283, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125840000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 7498.15, "quote_volume": 2871.66074, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768125900000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 15469.71, "quote_volume": 5909.42922, "trades": 25, "taker_buy_volume": 3238.98, "taker_buy_quote": 1237.29036}, {"ts": 1768125960000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 16357.45, "quote_volume": 6248.5459, "trades": 41, "taker_buy_volume": 10042.1, "taker_buy_quote": 3836.0822}, {"ts": 1768126020000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 6643.48, "quote_volume": 2537.80936, "trades": 29, "taker_buy_volume": 6003.84, "taker_buy_quote": 2293.46688}, {"ts": 1768126080000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 13036.6, "quote_volume": 4979.5194, "trades": 33, "taker_buy_volume": 8858.0, "taker_buy_quote": 3383.756}, {"ts": 1768126140000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 1355.53, "quote_volume": 519.16799, "trades": 6, "taker_buy_volume": 1355.53, "taker_buy_quote": 519.16799}, {"ts": 1768126200000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 7387.93, "quote_volume": 2829.57719, "trades": 22, "taker_buy_volume": 7309.61, "taker_buy_quote": 2799.58063}, {"ts": 1768126260000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768126320000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 54379.01, "quote_volume": 20881.45809, "trades": 77, "taker_buy_volume": 23728.02, "taker_buy_quote": 9111.55968}, {"ts": 1768126380000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 8912.44, "quote_volume": 3422.37696, "trades": 29, "taker_buy_volume": 3485.15, "taker_buy_quote": 1338.2976}, {"ts": 1768126440000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 1234.08, "quote_volume": 473.8765, "trades": 4, "taker_buy_volume": 1223.86, "taker_buy_quote": 469.96224}, {"ts": 1768126500000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 1085.95, "quote_volume": 417.0048, "trades": 3, "taker_buy_volume": 1085.95, "taker_buy_quote": 417.0048}, {"ts": 1768126560000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 945.55, "quote_volume": 363.08479, "trades": 3, "taker_buy_volume": 939.14, "taker_buy_quote": 360.62976}, {"ts": 1768126620000, "open": 0.384, "high": 0.384, "low": 0.382, "close": 0.383, "volume": 8533.99, "quote_volume": 3268.86684, "trades": 30, "taker_buy_volume": 1477.6, "taker_buy_quote": 566.61067}, {"ts": 1768126680000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 19994.45, "quote_volume": 7658.22872, "trades": 66, "taker_buy_volume": 17960.01, "taker_buy_quote": 6879.0382}, {"ts": 1768126740000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 1345.85, "quote_volume": 516.8064, "trades": 5, "taker_buy_volume": 1345.85, "taker_buy_quote": 516.8064}, {"ts": 1768126800000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 837.06, "quote_volume": 321.43104, "trades": 2, "taker_buy_volume": 837.06, "taker_buy_quote": 321.43104}, {"ts": 1768126860000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 911.42, "quote_volume": 349.98528, "trades": 3, "taker_buy_volume": 911.42, "taker_buy_quote": 349.98528}, {"ts": 1768126920000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 16147.15, "quote_volume": 6201.00551, "trades": 45, "taker_buy_volume": 2990.09, "taker_buy_quote": 1148.69447}, {"ts": 1768126980000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 36748.81, "quote_volume": 14103.56558, "trades": 47, "taker_buy_volume": 13900.07, "taker_buy_quote": 5337.62688}, {"ts": 1768127040000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 1246.38, "quote_volume": 478.53185, "trades": 4, "taker_buy_volume": 1168.31, "taker_buy_quote": 448.63104}, {"ts": 1768127100000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 903.15, "quote_volume": 346.77891, "trades": 4, "taker_buy_volume": 872.46, "taker_buy_quote": 335.02464}, {"ts": 1768127160000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 1633.24, "quote_volume": 627.16416, "trades": 4, "taker_buy_volume": 1633.24, "taker_buy_quote": 627.16416}, {"ts": 1768127220000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 983.55, "quote_volume": 377.6832, "trades": 3, "taker_buy_volume": 983.55, "taker_buy_quote": 377.6832}, {"ts": 1768127280000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 61872.6, "quote_volume": 23697.8577, "trades": 103, "taker_buy_volume": 48363.28, "taker_buy_quote": 18523.78814}, {"ts": 1768127340000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127400000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 164.18, "quote_volume": 63.04512, "trades": 1, "taker_buy_volume": 164.18, "taker_buy_quote": 63.04512}, {"ts": 1768127460000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 52079.64, "quote_volume": 19946.50212, "trades": 40, "taker_buy_volume": 2084.52, "taker_buy_quote": 798.37116}, {"ts": 1768127520000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 23846.59, "quote_volume": 9133.24397, "trades": 44, "taker_buy_volume": 13054.83, "taker_buy_quote": 4999.99989}, {"ts": 1768127580000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127640000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 14.06, "quote_volume": 5.37092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127700000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 24743.97, "quote_volume": 9476.94051, "trades": 42, "taker_buy_volume": 10921.93, "taker_buy_quote": 4183.09919}, {"ts": 1768127760000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127820000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127880000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768127940000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 442.9, "quote_volume": 169.1878, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128000000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 78.38, "quote_volume": 29.94116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128060000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128120000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 8044.43, "quote_volume": 3078.19419, "trades": 5, "taker_buy_volume": 5221.93, "taker_buy_quote": 1999.99919}, {"ts": 1768128180000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 1224.07, "quote_volume": 467.59474, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128240000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 13248.53, "quote_volume": 5060.93846, "trades": 39, "taker_buy_volume": 3840.59, "taker_buy_quote": 1467.10538}, {"ts": 1768128300000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 5707.82, "quote_volume": 2180.38724, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128360000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 8788.57, "quote_volume": 3357.23374, "trades": 29, "taker_buy_volume": 6551.9, "taker_buy_quote": 2502.8258}, {"ts": 1768128420000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 3120.04, "quote_volume": 1191.85528, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128480000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 7666.79, "quote_volume": 2928.71659, "trades": 4, "taker_buy_volume": 2.81, "taker_buy_quote": 1.07623}, {"ts": 1768128540000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 1050.45, "quote_volume": 401.2719, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128600000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 58354.17, "quote_volume": 22290.20759, "trades": 56, "taker_buy_volume": 19514.46, "taker_buy_quote": 7454.52372}, {"ts": 1768128660000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 366.82, "quote_volume": 140.12524, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128720000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 27.9, "quote_volume": 10.6578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128780000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 22.09, "quote_volume": 8.43838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128840000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 5187.1, "quote_volume": 1981.4722, "trades": 32, "taker_buy_volume": 4622.78, "taker_buy_quote": 1765.90196}, {"ts": 1768128900000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768128960000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 255.48, "quote_volume": 97.59336, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129020000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 35453.49, "quote_volume": 13543.23318, "trades": 36, "taker_buy_volume": 35286.13, "taker_buy_quote": 13479.30166}, {"ts": 1768129080000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 93.81, "quote_volume": 35.83542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129140000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 4226.97, "quote_volume": 1618.92951, "trades": 1, "taker_buy_volume": 4226.97, "taker_buy_quote": 1618.92951}, {"ts": 1768129200000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 54.26, "quote_volume": 20.72732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129260000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 390.05, "quote_volume": 148.9991, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129320000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 130.89, "quote_volume": 49.99998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129380000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129440000, "open": 0.382, "high": 0.383, "low": 0.381, "close": 0.383, "volume": 1748.11, "quote_volume": 667.42454, "trades": 29, "taker_buy_volume": 849.27, "taker_buy_quote": 324.44731}, {"ts": 1768129500000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 139.18, "quote_volume": 53.16676, "trades": 15, "taker_buy_volume": 116.62, "taker_buy_quote": 44.54884}, {"ts": 1768129560000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 12157.15, "quote_volume": 4641.7236, "trades": 35, "taker_buy_volume": 2330.83, "taker_buy_quote": 890.37706}, {"ts": 1768129620000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 50506.46, "quote_volume": 19285.66303, "trades": 81, "taker_buy_volume": 33215.03, "taker_buy_quote": 12688.14146}, {"ts": 1768129680000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 2142.07, "quote_volume": 816.95551, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129740000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129800000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768129860000, "open": 0.381, "high": 0.383, "low": 0.381, "close": 0.383, "volume": 21594.25, "quote_volume": 8249.033, "trades": 30, "taker_buy_volume": 19823.16, "taker_buy_quote": 7573.29372}, {"ts": 1768129920000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 5529.96, "quote_volume": 2112.49693, "trades": 5, "taker_buy_volume": 52.21, "taker_buy_quote": 19.99643}, {"ts": 1768129980000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 67898.47, "quote_volume": 25937.21554, "trades": 71, "taker_buy_volume": 47666.42, "taker_buy_quote": 18208.57244}, {"ts": 1768130040000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 2962.35, "quote_volume": 1131.6177, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130100000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 84.15, "quote_volume": 32.22945, "trades": 1, "taker_buy_volume": 84.15, "taker_buy_quote": 32.22945}, {"ts": 1768130160000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 22.37, "quote_volume": 8.56771, "trades": 1, "taker_buy_volume": 22.37, "taker_buy_quote": 8.56771}, {"ts": 1768130220000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130280000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 29945.87, "quote_volume": 11470.42261, "trades": 57, "taker_buy_volume": 13256.66, "taker_buy_quote": 5078.45518}, {"ts": 1768130340000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 46489.08, "quote_volume": 17805.31764, "trades": 108, "taker_buy_volume": 7293.65, "taker_buy_quote": 2793.46795}, {"ts": 1768130400000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 7986.34, "quote_volume": 3058.76257, "trades": 21, "taker_buy_volume": 7980.69, "taker_buy_quote": 3056.60427}, {"ts": 1768130460000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 2285.62, "quote_volume": 875.40548, "trades": 21, "taker_buy_volume": 39.16, "taker_buy_quote": 15.0113}, {"ts": 1768130520000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 393.37, "quote_volume": 150.66071, "trades": 2, "taker_buy_volume": 393.37, "taker_buy_quote": 150.66071}, {"ts": 1768130580000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 260.58, "quote_volume": 99.60726, "trades": 3, "taker_buy_volume": 65.7, "taker_buy_quote": 25.1631}, {"ts": 1768130640000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 19.91, "quote_volume": 7.60562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130700000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 2.9, "quote_volume": 1.1107, "trades": 1, "taker_buy_volume": 2.9, "taker_buy_quote": 1.1107}, {"ts": 1768130760000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 277.81, "quote_volume": 106.40123, "trades": 3, "taker_buy_volume": 277.81, "taker_buy_quote": 106.40123}, {"ts": 1768130820000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768130880000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 1602.42, "quote_volume": 613.72686, "trades": 1, "taker_buy_volume": 1602.42, "taker_buy_quote": 613.72686}, {"ts": 1768130940000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 385.54, "quote_volume": 147.29082, "trades": 3, "taker_buy_volume": 14.54, "taker_buy_quote": 5.56882}, {"ts": 1768131000000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 22.36, "quote_volume": 8.54152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131060000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 8712.27, "quote_volume": 3336.79941, "trades": 22, "taker_buy_volume": 8608.79, "taker_buy_quote": 3297.16657}, {"ts": 1768131120000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 469.02, "quote_volume": 180.10368, "trades": 1, "taker_buy_volume": 469.02, "taker_buy_quote": 180.10368}, {"ts": 1768131180000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131240000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 8739.04, "quote_volume": 3347.05232, "trades": 20, "taker_buy_volume": 3.58, "taker_buy_quote": 1.37114}, {"ts": 1768131300000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 5716.01, "quote_volume": 2183.56033, "trades": 3, "taker_buy_volume": 44.51, "taker_buy_quote": 17.04733}, {"ts": 1768131360000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 606.15, "quote_volume": 231.55314, "trades": 2, "taker_buy_volume": 3.84, "taker_buy_quote": 1.47072}, {"ts": 1768131420000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 11427.51, "quote_volume": 4376.73633, "trades": 25, "taker_buy_volume": 11427.51, "taker_buy_quote": 4376.73633}, {"ts": 1768131480000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 414.78, "quote_volume": 158.86074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131540000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 600.13, "quote_volume": 230.41037, "trades": 3, "taker_buy_volume": 560.58, "taker_buy_quote": 215.26272}, {"ts": 1768131600000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 32672.38, "quote_volume": 12546.19392, "trades": 26, "taker_buy_volume": 32672.38, "taker_buy_quote": 12546.19392}, {"ts": 1768131660000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 32587.51, "quote_volume": 12513.60384, "trades": 10, "taker_buy_volume": 32587.51, "taker_buy_quote": 12513.60384}, {"ts": 1768131720000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 1302.08, "quote_volume": 499.99872, "trades": 1, "taker_buy_volume": 1302.08, "taker_buy_quote": 499.99872}, {"ts": 1768131780000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 5116.36, "quote_volume": 1959.56588, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131840000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 330.36, "quote_volume": 126.79297, "trades": 4, "taker_buy_volume": 265.09, "taker_buy_quote": 101.79456}, {"ts": 1768131900000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 22.47, "quote_volume": 8.60601, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768131960000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 36891.54, "quote_volume": 14129.45982, "trades": 33, "taker_buy_volume": 1000.0, "taker_buy_quote": 383.0}, {"ts": 1768132020000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 135956.7, "quote_volume": 51935.86764, "trades": 65, "taker_buy_volume": 5487.72, "taker_buy_quote": 2096.71728}, {"ts": 1768132080000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 47171.29, "quote_volume": 18074.62693, "trades": 45, "taker_buy_volume": 24420.93, "taker_buy_quote": 9361.23905}, {"ts": 1768132140000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 6784.48, "quote_volume": 2598.45584, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132200000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 198.1, "quote_volume": 75.8723, "trades": 1, "taker_buy_volume": 198.1, "taker_buy_quote": 75.8723}, {"ts": 1768132260000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132320000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132380000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 1502.18, "quote_volume": 574.42111, "trades": 2, "taker_buy_volume": 588.35, "taker_buy_quote": 225.33805}, {"ts": 1768132440000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 4656.71, "quote_volume": 1778.86322, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132500000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 92047.78, "quote_volume": 35254.29974, "trades": 93, "taker_buy_volume": 34871.52, "taker_buy_quote": 13355.79216}, {"ts": 1768132560000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 1261.19, "quote_volume": 483.03577, "trades": 3, "taker_buy_volume": 1261.19, "taker_buy_quote": 483.03577}, {"ts": 1768132620000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 34139.57, "quote_volume": 13075.60798, "trades": 41, "taker_buy_volume": 34113.43, "taker_buy_quote": 13065.59636}, {"ts": 1768132680000, "open": 0.384, "high": 0.384, "low": 0.382, "close": 0.384, "volume": 63877.0, "quote_volume": 24457.17169, "trades": 101, "taker_buy_volume": 24198.95, "taker_buy_quote": 9268.27604}, {"ts": 1768132740000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 541.99, "quote_volume": 208.11421, "trades": 3, "taker_buy_volume": 532.04, "taker_buy_quote": 204.30336}, {"ts": 1768132800000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 264.05, "quote_volume": 101.13411, "trades": 2, "taker_buy_volume": 2.96, "taker_buy_quote": 1.13664}, {"ts": 1768132860000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 20875.6, "quote_volume": 7995.81985, "trades": 47, "taker_buy_volume": 8645.39, "taker_buy_quote": 3311.64942}, {"ts": 1768132920000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 202.43, "quote_volume": 77.53069, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768132980000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 519.91, "quote_volume": 199.12553, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768133040000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 2957.39, "quote_volume": 1132.89569, "trades": 10, "taker_buy_volume": 215.32, "taker_buy_quote": 82.68288}, {"ts": 1768133100000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 2289.55, "quote_volume": 877.79093, "trades": 6, "taker_buy_volume": 893.28, "taker_buy_quote": 343.01952}, {"ts": 1768133160000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 27907.03, "quote_volume": 10716.07458, "trades": 48, "taker_buy_volume": 20748.55, "taker_buy_quote": 7967.4432}, {"ts": 1768133220000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 1019.59, "quote_volume": 391.42005, "trades": 4, "taker_buy_volume": 917.08, "taker_buy_quote": 352.15872}, {"ts": 1768133280000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 5.0, "quote_volume": 1.92, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 1.92}, {"ts": 1768133340000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 9745.48, "quote_volume": 3740.33134, "trades": 8, "taker_buy_volume": 7812.5, "taker_buy_quote": 3000.0}, {"ts": 1768133400000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 28969.32, "quote_volume": 11124.21888, "trades": 42, "taker_buy_volume": 27827.96, "taker_buy_quote": 10685.93664}, {"ts": 1768133460000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 20587.2, "quote_volume": 7905.82026, "trades": 82, "taker_buy_volume": 17983.75, "taker_buy_quote": 6906.09546}, {"ts": 1768133520000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 8230.32, "quote_volume": 3160.31252, "trades": 31, "taker_buy_volume": 1975.83, "taker_buy_quote": 758.71872}, {"ts": 1768133580000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 3.0, "quote_volume": 1.152, "trades": 1, "taker_buy_volume": 3.0, "taker_buy_quote": 1.152}, {"ts": 1768133640000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 42.13, "quote_volume": 16.14132, "trades": 2, "taker_buy_volume": 5.53, "taker_buy_quote": 2.12352}, {"ts": 1768133700000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 529.08, "quote_volume": 202.64072, "trades": 4, "taker_buy_volume": 3.08, "taker_buy_quote": 1.18272}, {"ts": 1768133760000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 1911.65, "quote_volume": 734.0736, "trades": 5, "taker_buy_volume": 1911.65, "taker_buy_quote": 734.0736}, {"ts": 1768133820000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 87.81, "quote_volume": 33.71904, "trades": 2, "taker_buy_volume": 87.81, "taker_buy_quote": 33.71904}, {"ts": 1768133880000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 8441.2, "quote_volume": 3239.81999, "trades": 15, "taker_buy_volume": 6840.39, "taker_buy_quote": 2626.70976}, {"ts": 1768133940000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 29655.75, "quote_volume": 11387.808, "trades": 60, "taker_buy_volume": 19555.56, "taker_buy_quote": 7509.33504}, {"ts": 1768134000000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 2304.25, "quote_volume": 884.832, "trades": 3, "taker_buy_volume": 2304.25, "taker_buy_quote": 884.832}, {"ts": 1768134060000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 603.41, "quote_volume": 231.11299, "trades": 3, "taker_buy_volume": 6.96, "taker_buy_quote": 2.67264}, {"ts": 1768134120000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 4632.58, "quote_volume": 1775.50558, "trades": 5, "taker_buy_volume": 1227.44, "taker_buy_quote": 471.33696}, {"ts": 1768134180000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 257.66, "quote_volume": 98.85739, "trades": 5, "taker_buy_volume": 173.61, "taker_buy_quote": 66.66624}, {"ts": 1768134240000, "open": 0.383, "high": 0.385, "low": 0.383, "close": 0.384, "volume": 42840.04, "quote_volume": 16450.57329, "trades": 76, "taker_buy_volume": 19927.53, "taker_buy_quote": 7652.18397}, {"ts": 1768134300000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 23209.0, "quote_volume": 8912.3221, "trades": 33, "taker_buy_volume": 23209.0, "taker_buy_quote": 8912.3221}, {"ts": 1768134360000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 4822.16, "quote_volume": 1855.23054, "trades": 10, "taker_buy_volume": 3521.1, "taker_buy_quote": 1355.6235}, {"ts": 1768134420000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 130.37, "quote_volume": 50.06208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134480000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 598.48, "quote_volume": 230.20177, "trades": 3, "taker_buy_volume": 385.45, "taker_buy_quote": 148.39825}, {"ts": 1768134540000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134600000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 59095.2, "quote_volume": 22749.57447, "trades": 178, "taker_buy_volume": 42321.65, "taker_buy_quote": 16293.83525}, {"ts": 1768134660000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 11601.59, "quote_volume": 4475.76232, "trades": 61, "taker_buy_volume": 9150.17, "taker_buy_quote": 3531.96562}, {"ts": 1768134720000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134780000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 1142.37, "quote_volume": 439.81245, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768134840000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 34035.77, "quote_volume": 13103.48649, "trades": 27, "taker_buy_volume": 1163.47, "taker_buy_quote": 447.93595}, {"ts": 1768134900000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 11201.42, "quote_volume": 4312.5467, "trades": 87, "taker_buy_volume": 11201.42, "taker_buy_quote": 4312.5467}, {"ts": 1768134960000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 387.52, "quote_volume": 149.1952, "trades": 2, "taker_buy_volume": 387.52, "taker_buy_quote": 149.1952}, {"ts": 1768135020000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 181.81, "quote_volume": 69.99685, "trades": 1, "taker_buy_volume": 181.81, "taker_buy_quote": 69.99685}, {"ts": 1768135080000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 17558.26, "quote_volume": 6759.9301, "trades": 24, "taker_buy_volume": 17558.26, "taker_buy_quote": 6759.9301}, {"ts": 1768135140000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 21619.17, "quote_volume": 8344.99962, "trades": 19, "taker_buy_volume": 21619.17, "taker_buy_quote": 8344.99962}, {"ts": 1768135200000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 1986.01, "quote_volume": 766.59986, "trades": 1, "taker_buy_volume": 1986.01, "taker_buy_quote": 766.59986}, {"ts": 1768135260000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 4123.58, "quote_volume": 1587.59762, "trades": 3, "taker_buy_volume": 19.32, "taker_buy_quote": 7.45752}, {"ts": 1768135320000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 130.36, "quote_volume": 50.1886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135380000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 518.13, "quote_volume": 199.99818, "trades": 1, "taker_buy_volume": 518.13, "taker_buy_quote": 199.99818}, {"ts": 1768135440000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 88163.3, "quote_volume": 34031.0338, "trades": 107, "taker_buy_volume": 41635.78, "taker_buy_quote": 16071.41108}, {"ts": 1768135500000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 59837.25, "quote_volume": 23097.14208, "trades": 175, "taker_buy_volume": 29136.24, "taker_buy_quote": 11246.58864}, {"ts": 1768135560000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 8948.54, "quote_volume": 3454.90809, "trades": 60, "taker_buy_volume": 8857.68, "taker_buy_quote": 3419.83613}, {"ts": 1768135620000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 32250.52, "quote_volume": 12480.73761, "trades": 111, "taker_buy_volume": 22186.1, "taker_buy_quote": 8586.0207}, {"ts": 1768135680000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 2338.79, "quote_volume": 902.77294, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768135740000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 60516.51, "quote_volume": 23415.72531, "trades": 146, "taker_buy_volume": 56352.45, "taker_buy_quote": 21808.39815}, {"ts": 1768135800000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 58404.43, "quote_volume": 22602.51441, "trades": 121, "taker_buy_volume": 54186.77, "taker_buy_quote": 20970.27999}, {"ts": 1768135860000, "open": 0.387, "high": 0.387, "low": 0.385, "close": 0.386, "volume": 57635.14, "quote_volume": 22247.39488, "trades": 48, "taker_buy_volume": 767.4, "taker_buy_quote": 296.60242}, {"ts": 1768135920000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 41764.54, "quote_volume": 16084.46437, "trades": 38, "taker_buy_volume": 5116.47, "taker_buy_quote": 1974.95742}, {"ts": 1768135980000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 8738.72, "quote_volume": 3373.14592, "trades": 38, "taker_buy_volume": 5080.55, "taker_buy_quote": 1961.0923}, {"ts": 1768136040000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 16140.16, "quote_volume": 6230.10176, "trades": 41, "taker_buy_volume": 4852.42, "taker_buy_quote": 1873.03412}, {"ts": 1768136100000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 500.0, "quote_volume": 193.0, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136160000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 131541.89, "quote_volume": 50906.71143, "trades": 188, "taker_buy_volume": 124568.29, "taker_buy_quote": 48207.92823}, {"ts": 1768136220000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 17755.45, "quote_volume": 6854.70532, "trades": 13, "taker_buy_volume": 1101.62, "taker_buy_quote": 426.32694}, {"ts": 1768136280000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136340000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 107872.77, "quote_volume": 41638.88922, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136400000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 22051.28, "quote_volume": 8511.77033, "trades": 43, "taker_buy_volume": 10515.05, "taker_buy_quote": 4058.8093}, {"ts": 1768136460000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 6648.66, "quote_volume": 2566.38276, "trades": 38, "taker_buy_volume": 3570.62, "taker_buy_quote": 1378.25932}, {"ts": 1768136520000, "open": 0.386, "high": 0.387, "low": 0.385, "close": 0.385, "volume": 7064.97, "quote_volume": 2727.12465, "trades": 39, "taker_buy_volume": 6305.7, "taker_buy_quote": 2434.05187}, {"ts": 1768136580000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136640000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 49.83, "quote_volume": 19.1877, "trades": 2, "taker_buy_volume": 3.15, "taker_buy_quote": 1.2159}, {"ts": 1768136700000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 791.02, "quote_volume": 304.80176, "trades": 4, "taker_buy_volume": 259.06, "taker_buy_quote": 99.99716}, {"ts": 1768136760000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 1532.41, "quote_volume": 591.27318, "trades": 3, "taker_buy_volume": 1295.33, "taker_buy_quote": 499.99738}, {"ts": 1768136820000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 23010.07, "quote_volume": 8881.88702, "trades": 24, "taker_buy_volume": 23010.07, "taker_buy_quote": 8881.88702}, {"ts": 1768136880000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 259.06, "quote_volume": 99.99716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768136940000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 456.05, "quote_volume": 176.0353, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137000000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 1261.43, "quote_volume": 486.91513, "trades": 8, "taker_buy_volume": 3.15, "taker_buy_quote": 1.21905}, {"ts": 1768137060000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 26344.56, "quote_volume": 10195.34472, "trades": 47, "taker_buy_volume": 19582.92, "taker_buy_quote": 7578.59004}, {"ts": 1768137120000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 7980.33, "quote_volume": 3087.58758, "trades": 14, "taker_buy_volume": 7180.2, "taker_buy_quote": 2778.7374}, {"ts": 1768137180000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768137240000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 243.76, "quote_volume": 94.33512, "trades": 1, "taker_buy_volume": 243.76, "taker_buy_quote": 94.33512}, {"ts": 1768137300000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 5569.29, "quote_volume": 2150.13907, "trades": 3, "taker_buy_volume": 393.13, "taker_buy_quote": 152.14131}, {"ts": 1768137360000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 10925.99, "quote_volume": 4228.34134, "trades": 22, "taker_buy_volume": 10909.2, "taker_buy_quote": 4221.8604}, {"ts": 1768137420000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 3165.56, "quote_volume": 1224.49013, "trades": 3, "taker_buy_volume": 2583.97, "taker_buy_quote": 999.99639}, {"ts": 1768137480000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 36741.17, "quote_volume": 14182.09162, "trades": 34, "taker_buy_volume": 61.1, "taker_buy_quote": 23.5846}, {"ts": 1768137540000, "open": 0.386, "high": 0.387, "low": 0.385, "close": 0.387, "volume": 47381.8, "quote_volume": 18296.77606, "trades": 51, "taker_buy_volume": 47362.36, "taker_buy_quote": 18289.29166}, {"ts": 1768137600000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 59126.05, "quote_volume": 22878.25435, "trades": 187, "taker_buy_volume": 50604.16, "taker_buy_quote": 19583.80992}, {"ts": 1768137660000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 9025.32, "quote_volume": 3491.21484, "trades": 11, "taker_buy_volume": 51.67, "taker_buy_quote": 19.99629}, {"ts": 1768137720000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 96656.55, "quote_volume": 37353.59456, "trades": 61, "taker_buy_volume": 44166.26, "taker_buy_quote": 17092.34262}, {"ts": 1768137780000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 57543.93, "quote_volume": 22269.88849, "trades": 110, "taker_buy_volume": 55409.33, "taker_buy_quote": 21443.79829}, {"ts": 1768137840000, "open": 0.387, "high": 0.388, "low": 0.386, "close": 0.388, "volume": 81351.84, "quote_volume": 31482.71968, "trades": 96, "taker_buy_volume": 13665.49, "taker_buy_quote": 5290.23685}, {"ts": 1768137900000, "open": 0.388, "high": 0.388, "low": 0.386, "close": 0.387, "volume": 25922.0, "quote_volume": 10033.88942, "trades": 25, "taker_buy_volume": 8691.18, "taker_buy_quote": 3365.57208}, {"ts": 1768137960000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 28515.32, "quote_volume": 11030.96069, "trades": 64, "taker_buy_volume": 20609.65, "taker_buy_quote": 7975.9216}, {"ts": 1768138020000, "open": 0.386, "high": 0.387, "low": 0.385, "close": 0.387, "volume": 21177.99, "quote_volume": 8178.66231, "trades": 39, "taker_buy_volume": 20174.99, "taker_buy_quote": 7792.50731}, {"ts": 1768138080000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 7799.29, "quote_volume": 3018.32523, "trades": 12, "taker_buy_volume": 7799.29, "taker_buy_quote": 3018.32523}, {"ts": 1768138140000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 9991.97, "quote_volume": 3866.85334, "trades": 18, "taker_buy_volume": 9952.92, "taker_buy_quote": 3851.78004}, {"ts": 1768138200000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 11997.4, "quote_volume": 4642.9938, "trades": 16, "taker_buy_volume": 11997.4, "taker_buy_quote": 4642.9938}, {"ts": 1768138260000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 11266.24, "quote_volume": 4359.40797, "trades": 13, "taker_buy_volume": 10639.33, "taker_buy_quote": 4117.42071}, {"ts": 1768138320000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 9725.16, "quote_volume": 3763.63692, "trades": 18, "taker_buy_volume": 9725.16, "taker_buy_quote": 3763.63692}, {"ts": 1768138380000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 73339.81, "quote_volume": 28382.23503, "trades": 98, "taker_buy_volume": 73068.37, "taker_buy_quote": 28277.45919}, {"ts": 1768138440000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 15365.27, "quote_volume": 5937.54004, "trades": 14, "taker_buy_volume": 6545.82, "taker_buy_quote": 2533.23234}, {"ts": 1768138500000, "open": 0.386, "high": 0.387, "low": 0.385, "close": 0.386, "volume": 124274.81, "quote_volume": 47972.978, "trades": 94, "taker_buy_volume": 40855.67, "taker_buy_quote": 15773.30828}, {"ts": 1768138560000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 45360.67, "quote_volume": 17512.44655, "trades": 39, "taker_buy_volume": 17819.58, "taker_buy_quote": 6881.58581}, {"ts": 1768138620000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 19278.03, "quote_volume": 7441.31958, "trades": 41, "taker_buy_volume": 18388.37, "taker_buy_quote": 7097.91082}, {"ts": 1768138680000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 2218.16, "quote_volume": 856.20976, "trades": 5, "taker_buy_volume": 2218.16, "taker_buy_quote": 856.20976}, {"ts": 1768138740000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 2062.18, "quote_volume": 796.00148, "trades": 2, "taker_buy_volume": 2062.18, "taker_buy_quote": 796.00148}, {"ts": 1768138800000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 7303.53, "quote_volume": 2821.58742, "trades": 22, "taker_buy_volume": 7303.53, "taker_buy_quote": 2821.58742}, {"ts": 1768138860000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 44966.82, "quote_volume": 17354.77052, "trades": 69, "taker_buy_volume": 33457.53, "taker_buy_quote": 12914.60658}, {"ts": 1768138920000, "open": 0.386, "high": 0.387, "low": 0.385, "close": 0.385, "volume": 135702.29, "quote_volume": 52368.98056, "trades": 160, "taker_buy_volume": 69529.41, "taker_buy_quote": 26839.10226}, {"ts": 1768138980000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 1954.59, "quote_volume": 752.56649, "trades": 6, "taker_buy_volume": 49.34, "taker_buy_quote": 19.04524}, {"ts": 1768139040000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 1838.95, "quote_volume": 708.01133, "trades": 2, "taker_buy_volume": 15.58, "taker_buy_quote": 6.01388}, {"ts": 1768139100000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 51676.23, "quote_volume": 19945.75178, "trades": 109, "taker_buy_volume": 9960.02, "taker_buy_quote": 3844.56772}, {"ts": 1768139160000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 27515.92, "quote_volume": 10621.14512, "trades": 73, "taker_buy_volume": 16920.25, "taker_buy_quote": 6531.2165}, {"ts": 1768139220000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 22178.52, "quote_volume": 8561.56833, "trades": 79, "taker_buy_volume": 11829.15, "taker_buy_quote": 4566.71151}, {"ts": 1768139280000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 4639.32, "quote_volume": 1790.77752, "trades": 12, "taker_buy_volume": 362.6, "taker_buy_quote": 139.9636}, {"ts": 1768139340000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 5101.25, "quote_volume": 1969.0825, "trades": 20, "taker_buy_volume": 5101.25, "taker_buy_quote": 1969.0825}, {"ts": 1768139400000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 9555.59, "quote_volume": 3688.45084, "trades": 14, "taker_buy_volume": 25.94, "taker_buy_quote": 10.01284}, {"ts": 1768139460000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 508.92, "quote_volume": 195.9342, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139520000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 1961.63, "quote_volume": 755.30527, "trades": 6, "taker_buy_volume": 77.72, "taker_buy_quote": 29.99992}, {"ts": 1768139580000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 18750.65, "quote_volume": 7219.00025, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139640000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 8.6, "quote_volume": 3.311, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768139700000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 34477.55, "quote_volume": 13273.85675, "trades": 62, "taker_buy_volume": 18997.3, "taker_buy_quote": 7313.9605}, {"ts": 1768139760000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 14398.32, "quote_volume": 5529.1938, "trades": 33, "taker_buy_volume": 238.92, "taker_buy_quote": 91.9842}, {"ts": 1768139820000, "open": 0.384, "high": 0.385, "low": 0.383, "close": 0.383, "volume": 97867.32, "quote_volume": 37584.32472, "trades": 78, "taker_buy_volume": 62378.38, "taker_buy_quote": 23961.75152}, {"ts": 1768139880000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 19.53, "quote_volume": 7.49952, "trades": 1, "taker_buy_volume": 19.53, "taker_buy_quote": 7.49952}, {"ts": 1768139940000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 61960.67, "quote_volume": 23792.89728, "trades": 37, "taker_buy_volume": 60838.36, "taker_buy_quote": 23361.93024}, {"ts": 1768140000000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 34.08, "quote_volume": 13.1208, "trades": 1, "taker_buy_volume": 34.08, "taker_buy_quote": 13.1208}, {"ts": 1768140060000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 122961.83, "quote_volume": 47217.08163, "trades": 85, "taker_buy_volume": 27158.25, "taker_buy_quote": 10428.768}, {"ts": 1768140120000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 1265.85, "quote_volume": 484.82055, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140180000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 17641.38, "quote_volume": 6774.28992, "trades": 24, "taker_buy_volume": 17641.38, "taker_buy_quote": 6774.28992}, {"ts": 1768140240000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 3966.88, "quote_volume": 1523.88966, "trades": 25, "taker_buy_volume": 3245.53, "taker_buy_quote": 1246.89126}, {"ts": 1768140300000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 16096.32, "quote_volume": 6197.16497, "trades": 39, "taker_buy_volume": 10019.2, "taker_buy_quote": 3857.47377}, {"ts": 1768140360000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 40299.52, "quote_volume": 15515.3152, "trades": 57, "taker_buy_volume": 21432.44, "taker_buy_quote": 8251.4894}, {"ts": 1768140420000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 74.86, "quote_volume": 28.8211, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140480000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 17806.26, "quote_volume": 6855.4101, "trades": 19, "taker_buy_volume": 5502.13, "taker_buy_quote": 2118.32005}, {"ts": 1768140540000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140600000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140660000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140720000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 6.03, "quote_volume": 2.31552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140780000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 56228.73, "quote_volume": 21648.05615, "trades": 25, "taker_buy_volume": 56223.83, "taker_buy_quote": 21646.17455}, {"ts": 1768140840000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 118.77, "quote_volume": 45.67437, "trades": 4, "taker_buy_volume": 66.69, "taker_buy_quote": 25.67565}, {"ts": 1768140900000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 23793.34, "quote_volume": 9136.57747, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768140960000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 5643.88, "quote_volume": 2161.67742, "trades": 13, "taker_buy_volume": 71.38, "taker_buy_quote": 27.40992}, {"ts": 1768141020000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141080000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 11408.26, "quote_volume": 4380.77184, "trades": 9, "taker_buy_volume": 11408.26, "taker_buy_quote": 4380.77184}, {"ts": 1768141140000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 54322.22, "quote_volume": 20859.73248, "trades": 39, "taker_buy_volume": 41719.07, "taker_buy_quote": 16020.12288}, {"ts": 1768141200000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141260000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141320000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 28162.87, "quote_volume": 10842.70495, "trades": 43, "taker_buy_volume": 9148.77, "taker_buy_quote": 3522.27645}, {"ts": 1768141380000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 2512.09, "quote_volume": 967.15465, "trades": 23, "taker_buy_volume": 864.35, "taker_buy_quote": 332.77475}, {"ts": 1768141440000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 192.75, "quote_volume": 74.20875, "trades": 2, "taker_buy_volume": 192.75, "taker_buy_quote": 74.20875}, {"ts": 1768141500000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 7572.84, "quote_volume": 2907.97056, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141560000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 2888.33, "quote_volume": 1112.00364, "trades": 16, "taker_buy_volume": 2884.92, "taker_buy_quote": 1110.6942}, {"ts": 1768141620000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768141680000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 15833.75, "quote_volume": 6104.63175, "trades": 27, "taker_buy_volume": 15650.94, "taker_buy_quote": 6034.2499}, {"ts": 1768141740000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 2486.33, "quote_volume": 957.23705, "trades": 11, "taker_buy_volume": 259.06, "taker_buy_quote": 99.7381}, {"ts": 1768141800000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 4613.1, "quote_volume": 1774.8698, "trades": 7, "taker_buy_volume": 3439.4, "taker_buy_quote": 1324.169}, {"ts": 1768141860000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 16293.87, "quote_volume": 6272.54185, "trades": 62, "taker_buy_volume": 4140.55, "taker_buy_quote": 1594.11175}, {"ts": 1768141920000, "open": 0.385, "high": 0.385, "low": 0.383, "close": 0.383, "volume": 15171.76, "quote_volume": 5825.98931, "trades": 30, "taker_buy_volume": 137.87, "taker_buy_quote": 53.07995}, {"ts": 1768141980000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 33508.41, "quote_volume": 12865.91933, "trades": 61, "taker_buy_volume": 29214.57, "taker_buy_quote": 11218.39488}, {"ts": 1768142040000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 411.48, "quote_volume": 158.00832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142100000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 12151.51, "quote_volume": 4666.45408, "trades": 16, "taker_buy_volume": 1367.95, "taker_buy_quote": 525.56704}, {"ts": 1768142160000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 141548.61, "quote_volume": 54484.8727, "trades": 70, "taker_buy_volume": 134055.79, "taker_buy_quote": 51607.62982}, {"ts": 1768142220000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 3.4, "quote_volume": 1.3056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142280000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 1010.79, "quote_volume": 388.14336, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142340000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 5189.6, "quote_volume": 1992.8064, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142400000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 718.08, "quote_volume": 275.74272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142460000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 7274.2, "quote_volume": 2800.567, "trades": 11, "taker_buy_volume": 7274.2, "taker_buy_quote": 2800.567}, {"ts": 1768142520000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 2448.46, "quote_volume": 940.22162, "trades": 5, "taker_buy_volume": 12.98, "taker_buy_quote": 4.9973}, {"ts": 1768142580000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 18520.74, "quote_volume": 7116.19036, "trades": 29, "taker_buy_volume": 8998.04, "taker_buy_quote": 3459.47356}, {"ts": 1768142640000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 20696.45, "quote_volume": 7947.4368, "trades": 28, "taker_buy_volume": 19468.93, "taker_buy_quote": 7476.06912}, {"ts": 1768142700000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 3.65, "quote_volume": 1.4016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142760000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768142820000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 135.28, "quote_volume": 52.07739, "trades": 2, "taker_buy_volume": 129.87, "taker_buy_quote": 49.99995}, {"ts": 1768142880000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 27646.57, "quote_volume": 10643.92945, "trades": 68, "taker_buy_volume": 18562.29, "taker_buy_quote": 7146.48165}, {"ts": 1768142940000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 3379.91, "quote_volume": 1301.26535, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143000000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 6322.07, "quote_volume": 2429.32535, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143060000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 26.04, "quote_volume": 9.99936, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143120000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 98.43, "quote_volume": 37.79712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143180000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143240000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 72427.17, "quote_volume": 27884.46045, "trades": 83, "taker_buy_volume": 46350.47, "taker_buy_quote": 17844.93095}, {"ts": 1768143300000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 3703.02, "quote_volume": 1429.36259, "trades": 9, "taker_buy_volume": 3699.89, "taker_buy_quote": 1428.15754}, {"ts": 1768143360000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 7805.33, "quote_volume": 3005.5856, "trades": 5, "taker_buy_volume": 533.55, "taker_buy_quote": 205.9503}, {"ts": 1768143420000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143480000, "open": 0.386, "high": 0.388, "low": 0.386, "close": 0.387, "volume": 64539.43, "quote_volume": 24958.22226, "trades": 154, "taker_buy_volume": 54043.77, "taker_buy_quote": 20896.5181}, {"ts": 1768143540000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 3132.24, "quote_volume": 1212.17688, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143600000, "open": 0.387, "high": 0.388, "low": 0.386, "close": 0.386, "volume": 21333.36, "quote_volume": 8245.57545, "trades": 49, "taker_buy_volume": 7150.63, "taker_buy_quote": 2767.30547}, {"ts": 1768143660000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 36260.54, "quote_volume": 13996.56844, "trades": 71, "taker_buy_volume": 3990.86, "taker_buy_quote": 1540.47196}, {"ts": 1768143720000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 44.55, "quote_volume": 17.19915, "trades": 3, "taker_buy_volume": 2.85, "taker_buy_quote": 1.10295}, {"ts": 1768143780000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143840000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 2261.68, "quote_volume": 873.00848, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768143900000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 46179.3, "quote_volume": 17779.0305, "trades": 88, "taker_buy_volume": 40678.87, "taker_buy_quote": 15661.36495}, {"ts": 1768143960000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 20800.86, "quote_volume": 8008.3311, "trades": 44, "taker_buy_volume": 7803.3, "taker_buy_quote": 3004.2705}, {"ts": 1768144020000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 4321.02, "quote_volume": 1663.5927, "trades": 14, "taker_buy_volume": 4321.02, "taker_buy_quote": 1663.5927}, {"ts": 1768144080000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 116.88, "quote_volume": 44.9988, "trades": 1, "taker_buy_volume": 116.88, "taker_buy_quote": 44.9988}, {"ts": 1768144140000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 38.94, "quote_volume": 14.95296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144200000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 13615.77, "quote_volume": 5228.45568, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144260000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 17856.62, "quote_volume": 6857.00637, "trades": 48, "taker_buy_volume": 311.04, "taker_buy_quote": 119.50365}, {"ts": 1768144320000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 3.0, "quote_volume": 1.152, "trades": 1, "taker_buy_volume": 3.0, "taker_buy_quote": 1.152}, {"ts": 1768144380000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 77598.69, "quote_volume": 29720.19367, "trades": 140, "taker_buy_volume": 53347.55, "taker_buy_quote": 20432.11165}, {"ts": 1768144440000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 682.87, "quote_volume": 261.53921, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144500000, "open": 0.383, "high": 0.384, "low": 0.382, "close": 0.384, "volume": 35617.68, "quote_volume": 13641.6067, "trades": 61, "taker_buy_volume": 10111.41, "taker_buy_quote": 3872.83848}, {"ts": 1768144560000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 5.2, "quote_volume": 1.9968, "trades": 1, "taker_buy_volume": 5.2, "taker_buy_quote": 1.9968}, {"ts": 1768144620000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 10154.87, "quote_volume": 3904.2747, "trades": 41, "taker_buy_volume": 9029.6, "taker_buy_quote": 3472.17102}, {"ts": 1768144680000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 389.03, "quote_volume": 149.38752, "trades": 1, "taker_buy_volume": 389.03, "taker_buy_quote": 149.38752}, {"ts": 1768144740000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 65.97, "quote_volume": 25.26651, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144800000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 67.79, "quote_volume": 25.96357, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144860000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 1851.7, "quote_volume": 709.2011, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144920000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 348.32, "quote_volume": 133.40656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768144980000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 141.09, "quote_volume": 54.17257, "trades": 2, "taker_buy_volume": 135.1, "taker_buy_quote": 51.8784}, {"ts": 1768145040000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145100000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145160000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 13698.4, "quote_volume": 5260.12224, "trades": 44, "taker_buy_volume": 12702.26, "taker_buy_quote": 4877.66784}, {"ts": 1768145220000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145280000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 21260.93, "quote_volume": 8142.84001, "trades": 66, "taker_buy_volume": 3933.61, "taker_buy_quote": 1506.57263}, {"ts": 1768145340000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 389.54, "quote_volume": 149.19382, "trades": 1, "taker_buy_volume": 389.54, "taker_buy_quote": 149.19382}, {"ts": 1768145400000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 10362.79, "quote_volume": 3958.97427, "trades": 75, "taker_buy_volume": 5323.82, "taker_buy_quote": 2034.08773}, {"ts": 1768145460000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 31651.45, "quote_volume": 12122.53003, "trades": 27, "taker_buy_volume": 30919.08, "taker_buy_quote": 11842.03232}, {"ts": 1768145520000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 5366.95, "quote_volume": 2055.31155, "trades": 14, "taker_buy_volume": 64.43, "taker_buy_quote": 24.67669}, {"ts": 1768145580000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768145640000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 22854.88, "quote_volume": 8753.41904, "trades": 43, "taker_buy_volume": 3512.44, "taker_buy_quote": 1345.26452}, {"ts": 1768145700000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 62869.87, "quote_volume": 24079.16021, "trades": 72, "taker_buy_volume": 38721.7, "taker_buy_quote": 14830.4111}, {"ts": 1768145760000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 20513.94, "quote_volume": 7856.83902, "trades": 17, "taker_buy_volume": 1013.79, "taker_buy_quote": 388.28157}, {"ts": 1768145820000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 44041.44, "quote_volume": 16865.76915, "trades": 76, "taker_buy_volume": 23163.12, "taker_buy_quote": 8871.47496}, {"ts": 1768145880000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 40343.35, "quote_volume": 15444.75795, "trades": 63, "taker_buy_volume": 4836.41, "taker_buy_quote": 1852.34503}, {"ts": 1768145940000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146000000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 354.36, "quote_volume": 135.62661, "trades": 3, "taker_buy_volume": 261.09, "taker_buy_quote": 99.99747}, {"ts": 1768146060000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146120000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 62017.81, "quote_volume": 23690.80342, "trades": 60, "taker_buy_volume": 45184.07, "taker_buy_quote": 17260.31474}, {"ts": 1768146180000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 59285.52, "quote_volume": 22597.38182, "trades": 119, "taker_buy_volume": 6998.18, "taker_buy_quote": 2666.79055}, {"ts": 1768146240000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 26892.85, "quote_volume": 10239.80594, "trades": 69, "taker_buy_volume": 4525.73, "taker_buy_quote": 1724.30313}, {"ts": 1768146300000, "open": 0.381, "high": 0.381, "low": 0.379, "close": 0.38, "volume": 125073.53, "quote_volume": 47489.29399, "trades": 134, "taker_buy_volume": 23217.8, "taker_buy_quote": 8805.02717}, {"ts": 1768146360000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 64086.76, "quote_volume": 24352.76359, "trades": 62, "taker_buy_volume": 62804.81, "taker_buy_quote": 23865.8278}, {"ts": 1768146420000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 65.95, "quote_volume": 24.99505, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768146480000, "open": 0.38, "high": 0.38, "low": 0.377, "close": 0.377, "volume": 234736.79, "quote_volume": 88693.97409, "trades": 245, "taker_buy_volume": 99490.39, "taker_buy_quote": 37575.33891}, {"ts": 1768146540000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 34797.84, "quote_volume": 13119.5424, "trades": 79, "taker_buy_volume": 25384.13, "taker_buy_quote": 9570.57373}, {"ts": 1768146600000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 320.52, "quote_volume": 120.90477, "trades": 5, "taker_buy_volume": 68.73, "taker_buy_quote": 25.97994}, {"ts": 1768146660000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 793.65, "quote_volume": 299.9997, "trades": 1, "taker_buy_volume": 793.65, "taker_buy_quote": 299.9997}, {"ts": 1768146720000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 13838.84, "quote_volume": 5228.28152, "trades": 25, "taker_buy_volume": 11038.84, "taker_buy_quote": 4172.68152}, {"ts": 1768146780000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 62231.66, "quote_volume": 23523.56748, "trades": 49, "taker_buy_volume": 62205.1, "taker_buy_quote": 23513.5278}, {"ts": 1768146840000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 1284.71, "quote_volume": 485.71943, "trades": 4, "taker_buy_volume": 99.05, "taker_buy_quote": 37.53995}, {"ts": 1768146900000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 113462.45, "quote_volume": 42888.675, "trades": 141, "taker_buy_volume": 45886.85, "taker_buy_quote": 17345.2293}, {"ts": 1768146960000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 113.19, "quote_volume": 42.89901, "trades": 2, "taker_buy_volume": 113.19, "taker_buy_quote": 42.89901}, {"ts": 1768147020000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 43583.66, "quote_volume": 16518.17841, "trades": 74, "taker_buy_volume": 39207.58, "taker_buy_quote": 14859.67282}, {"ts": 1768147080000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 768.81, "quote_volume": 292.06071, "trades": 4, "taker_buy_volume": 681.72, "taker_buy_quote": 259.0536}, {"ts": 1768147140000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 255.32, "quote_volume": 96.76628, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147200000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 206.35, "quote_volume": 78.20665, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147260000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 13549.86, "quote_volume": 5141.21465, "trades": 52, "taker_buy_volume": 5736.41, "taker_buy_quote": 2179.8358}, {"ts": 1768147320000, "open": 0.381, "high": 0.381, "low": 0.379, "close": 0.379, "volume": 7277.87, "quote_volume": 2764.2577, "trades": 47, "taker_buy_volume": 1666.76, "taker_buy_quote": 633.42846}, {"ts": 1768147380000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 18047.39, "quote_volume": 6858.0082, "trades": 66, "taker_buy_volume": 14308.3, "taker_buy_quote": 5437.154}, {"ts": 1768147440000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 1220.64, "quote_volume": 463.8432, "trades": 13, "taker_buy_volume": 1220.64, "taker_buy_quote": 463.8432}, {"ts": 1768147500000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 32.05, "quote_volume": 12.179, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768147560000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 31.49, "quote_volume": 11.99769, "trades": 1, "taker_buy_volume": 31.49, "taker_buy_quote": 11.99769}, {"ts": 1768147620000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 721.81, "quote_volume": 275.00961, "trades": 1, "taker_buy_volume": 721.81, "taker_buy_quote": 275.00961}, {"ts": 1768147680000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 8.59, "quote_volume": 3.27279, "trades": 1, "taker_buy_volume": 8.59, "taker_buy_quote": 3.27279}, {"ts": 1768147740000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 11901.55, "quote_volume": 4522.60488, "trades": 25, "taker_buy_volume": 15.88, "taker_buy_quote": 6.05028}, {"ts": 1768147800000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 220.47, "quote_volume": 83.77403, "trades": 6, "taker_buy_volume": 215.9, "taker_buy_quote": 82.042}, {"ts": 1768147860000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 576.93, "quote_volume": 219.2334, "trades": 4, "taker_buy_volume": 576.93, "taker_buy_quote": 219.2334}, {"ts": 1768147920000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 347.93, "quote_volume": 132.2134, "trades": 1, "taker_buy_volume": 347.93, "taker_buy_quote": 132.2134}, {"ts": 1768147980000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 534.09, "quote_volume": 202.92061, "trades": 6, "taker_buy_volume": 500.5, "taker_buy_quote": 190.19}, {"ts": 1768148040000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 18529.41, "quote_volume": 7022.5375, "trades": 36, "taker_buy_volume": 3120.57, "taker_buy_quote": 1182.69603}, {"ts": 1768148100000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 15.28, "quote_volume": 5.79112, "trades": 1, "taker_buy_volume": 15.28, "taker_buy_quote": 5.79112}, {"ts": 1768148160000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 15653.65, "quote_volume": 5932.82553, "trades": 25, "taker_buy_volume": 15653.65, "taker_buy_quote": 5932.82553}, {"ts": 1768148220000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 2190.71, "quote_volume": 831.69039, "trades": 8, "taker_buy_volume": 1411.3, "taker_buy_quote": 536.294}, {"ts": 1768148280000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 3348.9, "quote_volume": 1268.5751, "trades": 24, "taker_buy_volume": 609.84, "taker_buy_quote": 231.12936}, {"ts": 1768148340000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 2821.77, "quote_volume": 1070.77183, "trades": 16, "taker_buy_volume": 2821.77, "taker_buy_quote": 1070.77183}, {"ts": 1768148400000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 599.02, "quote_volume": 227.56182, "trades": 17, "taker_buy_volume": 533.24, "taker_buy_quote": 202.6312}, {"ts": 1768148460000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 21.88, "quote_volume": 8.3144, "trades": 2, "taker_buy_volume": 21.88, "taker_buy_quote": 8.3144}, {"ts": 1768148520000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 7553.08, "quote_volume": 2862.62664, "trades": 4, "taker_buy_volume": 9.32, "taker_buy_quote": 3.5416}, {"ts": 1768148580000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 759.48, "quote_volume": 288.4024, "trades": 4, "taker_buy_volume": 559.48, "taker_buy_quote": 212.6024}, {"ts": 1768148640000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 212.41, "quote_volume": 80.56154, "trades": 3, "taker_buy_volume": 58.15, "taker_buy_quote": 22.097}, {"ts": 1768148700000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 789.47, "quote_volume": 299.9986, "trades": 2, "taker_buy_volume": 789.47, "taker_buy_quote": 299.9986}, {"ts": 1768148760000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 5462.69, "quote_volume": 2075.8222, "trades": 10, "taker_buy_volume": 5462.69, "taker_buy_quote": 2075.8222}, {"ts": 1768148820000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 45840.8, "quote_volume": 17419.17227, "trades": 61, "taker_buy_volume": 24987.23, "taker_buy_quote": 9495.1474}, {"ts": 1768148880000, "open": 0.38, "high": 0.383, "low": 0.38, "close": 0.382, "volume": 249902.99, "quote_volume": 95381.85456, "trades": 306, "taker_buy_volume": 186901.05, "taker_buy_quote": 71349.71034}, {"ts": 1768148940000, "open": 0.383, "high": 0.385, "low": 0.383, "close": 0.383, "volume": 168151.58, "quote_volume": 64529.3434, "trades": 297, "taker_buy_volume": 103284.51, "taker_buy_quote": 39628.16468}, {"ts": 1768149000000, "open": 0.383, "high": 0.385, "low": 0.383, "close": 0.384, "volume": 95269.9, "quote_volume": 36597.8301, "trades": 205, "taker_buy_volume": 17297.62, "taker_buy_quote": 6656.29352}, {"ts": 1768149060000, "open": 0.385, "high": 0.386, "low": 0.384, "close": 0.385, "volume": 185504.18, "quote_volume": 71444.6967, "trades": 389, "taker_buy_volume": 135084.31, "taker_buy_quote": 52033.37743}, {"ts": 1768149120000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 173410.23, "quote_volume": 66873.17014, "trades": 235, "taker_buy_volume": 74628.3, "taker_buy_quote": 28794.08607}, {"ts": 1768149180000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 8191.27, "quote_volume": 3148.98064, "trades": 50, "taker_buy_volume": 4696.36, "taker_buy_quote": 1805.81214}, {"ts": 1768149240000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 21238.69, "quote_volume": 8144.50509, "trades": 193, "taker_buy_volume": 13348.79, "taker_buy_quote": 5118.38627}, {"ts": 1768149300000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 12118.83, "quote_volume": 4650.31076, "trades": 73, "taker_buy_volume": 10959.99, "taker_buy_quote": 4205.3162}, {"ts": 1768149360000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 20905.8, "quote_volume": 8031.7233, "trades": 105, "taker_buy_volume": 6201.99, "taker_buy_quote": 2385.46026}, {"ts": 1768149420000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 25923.69, "quote_volume": 9955.67442, "trades": 47, "taker_buy_volume": 22285.0, "taker_buy_quote": 8558.41746}, {"ts": 1768149480000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 40646.95, "quote_volume": 15602.9739, "trades": 26, "taker_buy_volume": 751.89, "taker_buy_quote": 288.72576}, {"ts": 1768149540000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 704.39, "quote_volume": 269.78137, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149600000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 4420.57, "quote_volume": 1697.4895, "trades": 4, "taker_buy_volume": 4411.19, "taker_buy_quote": 1693.89696}, {"ts": 1768149660000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149720000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 70826.14, "quote_volume": 27126.41162, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768149780000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 2912.52, "quote_volume": 1115.63418, "trades": 20, "taker_buy_volume": 2847.42, "taker_buy_quote": 1090.70088}, {"ts": 1768149840000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 1944.76, "quote_volume": 744.94461, "trades": 5, "taker_buy_volume": 101.53, "taker_buy_quote": 38.98752}, {"ts": 1768149900000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 112.07, "quote_volume": 43.03488, "trades": 3, "taker_buy_volume": 112.07, "taker_buy_quote": 43.03488}, {"ts": 1768149960000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 20175.75, "quote_volume": 7747.488, "trades": 37, "taker_buy_volume": 19352.74, "taker_buy_quote": 7431.45216}, {"ts": 1768150020000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 63257.86, "quote_volume": 24228.20855, "trades": 34, "taker_buy_volume": 448.17, "taker_buy_quote": 172.09728}, {"ts": 1768150080000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 28937.98, "quote_volume": 11083.55947, "trades": 31, "taker_buy_volume": 1526.95, "taker_buy_quote": 585.13498}, {"ts": 1768150140000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 17651.39, "quote_volume": 6742.77368, "trades": 74, "taker_buy_volume": 9786.33, "taker_buy_quote": 3738.37806}, {"ts": 1768150200000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 66877.49, "quote_volume": 25480.05579, "trades": 113, "taker_buy_volume": 7855.97, "taker_buy_quote": 2993.12457}, {"ts": 1768150260000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 4578.03, "quote_volume": 1744.19332, "trades": 2, "taker_buy_volume": 4541.92, "taker_buy_quote": 1730.47152}, {"ts": 1768150320000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 8336.2, "quote_volume": 3176.13115, "trades": 76, "taker_buy_volume": 6070.45, "taker_buy_quote": 2312.8804}, {"ts": 1768150380000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 23795.22, "quote_volume": 9065.97882, "trades": 96, "taker_buy_volume": 19656.92, "taker_buy_quote": 7489.28652}, {"ts": 1768150440000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 14970.0, "quote_volume": 5703.47711, "trades": 39, "taker_buy_volume": 14877.11, "taker_buy_quote": 5668.17891}, {"ts": 1768150500000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 267.07, "quote_volume": 101.76632, "trades": 4, "taker_buy_volume": 12.65, "taker_buy_quote": 4.8323}, {"ts": 1768150560000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 202.63, "quote_volume": 77.40466, "trades": 2, "taker_buy_volume": 202.63, "taker_buy_quote": 77.40466}, {"ts": 1768150620000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 654.52, "quote_volume": 250.02664, "trades": 5, "taker_buy_volume": 654.52, "taker_buy_quote": 250.02664}, {"ts": 1768150680000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 241.46, "quote_volume": 91.99626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150740000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150800000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150860000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 7.87, "quote_volume": 2.99847, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768150920000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 50759.51, "quote_volume": 19339.37331, "trades": 44, "taker_buy_volume": 26925.53, "taker_buy_quote": 10258.62693}, {"ts": 1768150980000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 2693.68, "quote_volume": 1026.29208, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151040000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 6818.79, "quote_volume": 2597.95899, "trades": 43, "taker_buy_volume": 5168.02, "taker_buy_quote": 1969.01562}, {"ts": 1768151100000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 786.16, "quote_volume": 300.19299, "trades": 4, "taker_buy_volume": 666.03, "taker_buy_quote": 254.42346}, {"ts": 1768151160000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 295.57, "quote_volume": 112.64594, "trades": 2, "taker_buy_volume": 33.77, "taker_buy_quote": 12.90014}, {"ts": 1768151220000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 42596.71, "quote_volume": 16281.05625, "trades": 35, "taker_buy_volume": 42596.71, "taker_buy_quote": 16281.05625}, {"ts": 1768151280000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 3524.8, "quote_volume": 1349.9984, "trades": 1, "taker_buy_volume": 3524.8, "taker_buy_quote": 1349.9984}, {"ts": 1768151340000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 17278.56, "quote_volume": 6600.40992, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151400000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 26155.41, "quote_volume": 10015.78895, "trades": 84, "taker_buy_volume": 9667.68, "taker_buy_quote": 3702.72144}, {"ts": 1768151460000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 13003.49, "quote_volume": 4980.33667, "trades": 81, "taker_buy_volume": 11358.75, "taker_buy_quote": 4350.40125}, {"ts": 1768151520000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 1192.35, "quote_volume": 456.67005, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151580000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 4333.07, "quote_volume": 1659.56581, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151640000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151700000, "open": 0.383, "high": 0.383, "low": 0.381, "close": 0.381, "volume": 6698.35, "quote_volume": 2558.42661, "trades": 18, "taker_buy_volume": 56.91, "taker_buy_quote": 21.79653}, {"ts": 1768151760000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 5616.32, "quote_volume": 2139.81792, "trades": 41, "taker_buy_volume": 1889.03, "taker_buy_quote": 719.72043}, {"ts": 1768151820000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 750.39, "quote_volume": 285.89859, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151880000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 1296.39, "quote_volume": 493.71636, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768151940000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 30.67, "quote_volume": 11.68527, "trades": 1, "taker_buy_volume": 30.67, "taker_buy_quote": 11.68527}, {"ts": 1768152000000, "open": 0.381, "high": 0.382, "low": 0.38, "close": 0.382, "volume": 79308.6, "quote_volume": 30216.42583, "trades": 92, "taker_buy_volume": 47153.56, "taker_buy_quote": 17965.6163}, {"ts": 1768152060000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 18450.38, "quote_volume": 7031.16835, "trades": 50, "taker_buy_volume": 6792.62, "taker_buy_quote": 2589.56179}, {"ts": 1768152120000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 2620.55, "quote_volume": 998.42955, "trades": 13, "taker_buy_volume": 2620.55, "taker_buy_quote": 998.42955}, {"ts": 1768152180000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 12031.37, "quote_volume": 4583.95197, "trades": 19, "taker_buy_volume": 955.28, "taker_buy_quote": 363.96168}, {"ts": 1768152240000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 1175.31, "quote_volume": 447.79311, "trades": 7, "taker_buy_volume": 1175.31, "taker_buy_quote": 447.79311}, {"ts": 1768152300000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 29243.45, "quote_volume": 11141.74445, "trades": 73, "taker_buy_volume": 26692.62, "taker_buy_quote": 10169.88822}, {"ts": 1768152360000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 41861.81, "quote_volume": 15947.99849, "trades": 93, "taker_buy_volume": 5332.9, "taker_buy_quote": 2031.8349}, {"ts": 1768152420000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 7261.35, "quote_volume": 2766.57435, "trades": 14, "taker_buy_volume": 7261.35, "taker_buy_quote": 2766.57435}, {"ts": 1768152480000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 303.69, "quote_volume": 115.4022, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152540000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 60.92, "quote_volume": 23.21052, "trades": 1, "taker_buy_volume": 60.92, "taker_buy_quote": 23.21052}, {"ts": 1768152600000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 1069.74, "quote_volume": 406.52094, "trades": 2, "taker_buy_volume": 19.74, "taker_buy_quote": 7.52094}, {"ts": 1768152660000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 12.37, "quote_volume": 4.71297, "trades": 1, "taker_buy_volume": 12.37, "taker_buy_quote": 4.71297}, {"ts": 1768152720000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 1842.38, "quote_volume": 700.1044, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152780000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 23.9, "quote_volume": 9.082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152840000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152900000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 46549.83, "quote_volume": 17688.9354, "trades": 99, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768152960000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 69887.95, "quote_volume": 26554.33866, "trades": 73, "taker_buy_volume": 5202.76, "taker_buy_quote": 1977.0488}, {"ts": 1768153020000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 7873.06, "quote_volume": 2981.39333, "trades": 106, "taker_buy_volume": 149.53, "taker_buy_quote": 56.67187}, {"ts": 1768153080000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153140000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 7616.46, "quote_volume": 2886.63834, "trades": 42, "taker_buy_volume": 4167.36, "taker_buy_quote": 1579.42944}, {"ts": 1768153200000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153260000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 1468.16, "quote_volume": 556.41755, "trades": 3, "taker_buy_volume": 1453.07, "taker_buy_quote": 550.71353}, {"ts": 1768153320000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 42920.76, "quote_volume": 16266.97451, "trades": 22, "taker_buy_volume": 42920.76, "taker_buy_quote": 16266.97451}, {"ts": 1768153380000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153440000, "open": 0.38, "high": 0.38, "low": 0.378, "close": 0.38, "volume": 133824.51, "quote_volume": 50711.67749, "trades": 80, "taker_buy_volume": 29011.15, "taker_buy_quote": 11000.98966}, {"ts": 1768153500000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 5886.8, "quote_volume": 2236.984, "trades": 6, "taker_buy_volume": 5886.8, "taker_buy_quote": 2236.984}, {"ts": 1768153560000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 71069.62, "quote_volume": 27006.4556, "trades": 66, "taker_buy_volume": 31696.55, "taker_buy_quote": 12044.689}, {"ts": 1768153620000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 15.6, "quote_volume": 5.9124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153680000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153740000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 2952.78, "quote_volume": 1122.4501, "trades": 23, "taker_buy_volume": 2952.78, "taker_buy_quote": 1122.4501}, {"ts": 1768153800000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768153860000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 38.38, "quote_volume": 14.62278, "trades": 2, "taker_buy_volume": 38.38, "taker_buy_quote": 14.62278}, {"ts": 1768153920000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 12289.92, "quote_volume": 4682.45952, "trades": 43, "taker_buy_volume": 10578.32, "taker_buy_quote": 4030.33992}, {"ts": 1768153980000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 81004.14, "quote_volume": 30862.57734, "trades": 76, "taker_buy_volume": 25609.72, "taker_buy_quote": 9757.30332}, {"ts": 1768154040000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 8712.06, "quote_volume": 3319.29486, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154100000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 5253.53, "quote_volume": 2001.59493, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154160000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 2394.66, "quote_volume": 912.36546, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154220000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 88313.23, "quote_volume": 33647.34063, "trades": 95, "taker_buy_volume": 31028.38, "taker_buy_quote": 11821.81278}, {"ts": 1768154280000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 2420.3, "quote_volume": 922.1343, "trades": 15, "taker_buy_volume": 2420.3, "taker_buy_quote": 922.1343}, {"ts": 1768154340000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 891.58, "quote_volume": 340.19198, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 191.0}, {"ts": 1768154400000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 1181.33, "quote_volume": 451.26806, "trades": 2, "taker_buy_volume": 1181.33, "taker_buy_quote": 451.26806}, {"ts": 1768154460000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 59881.87, "quote_volume": 22814.99247, "trades": 70, "taker_buy_volume": 57168.04, "taker_buy_quote": 21781.02324}, {"ts": 1768154520000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 9799.52, "quote_volume": 3731.34747, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154580000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 2097.0, "quote_volume": 796.86, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154640000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 246.39, "quote_volume": 93.64657, "trades": 5, "taker_buy_volume": 18.37, "taker_buy_quote": 6.99897}, {"ts": 1768154700000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 1015.98, "quote_volume": 386.68233, "trades": 3, "taker_buy_volume": 609.93, "taker_buy_quote": 232.38333}, {"ts": 1768154760000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 187.04, "quote_volume": 71.26224, "trades": 2, "taker_buy_volume": 187.04, "taker_buy_quote": 71.26224}, {"ts": 1768154820000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768154880000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 12892.72, "quote_volume": 4912.12632, "trades": 19, "taker_buy_volume": 12892.72, "taker_buy_quote": 4912.12632}, {"ts": 1768154940000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 50604.2, "quote_volume": 19280.2002, "trades": 63, "taker_buy_volume": 19339.93, "taker_buy_quote": 7368.51333}, {"ts": 1768155000000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 683.19, "quote_volume": 260.03002, "trades": 3, "taker_buy_volume": 417.82, "taker_buy_quote": 159.18942}, {"ts": 1768155060000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 43.09, "quote_volume": 16.41729, "trades": 1, "taker_buy_volume": 43.09, "taker_buy_quote": 16.41729}, {"ts": 1768155120000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155180000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 124.78, "quote_volume": 47.4164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155240000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 83.21, "quote_volume": 31.6198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155300000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 374.33, "quote_volume": 142.24815, "trades": 2, "taker_buy_volume": 2.75, "taker_buy_quote": 1.04775}, {"ts": 1768155360000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 44202.59, "quote_volume": 16796.9842, "trades": 64, "taker_buy_volume": 28918.6, "taker_buy_quote": 10989.068}, {"ts": 1768155420000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 649.51, "quote_volume": 246.8138, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155480000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 350.0, "quote_volume": 133.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155540000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 392.1, "quote_volume": 148.998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155600000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 83.6, "quote_volume": 31.83058, "trades": 2, "taker_buy_volume": 62.58, "taker_buy_quote": 23.84298}, {"ts": 1768155660000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 31631.65, "quote_volume": 12051.65865, "trades": 85, "taker_buy_volume": 24350.56, "taker_buy_quote": 9277.56336}, {"ts": 1768155720000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 7333.79, "quote_volume": 2793.02677, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155780000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 4260.15, "quote_volume": 1618.857, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155840000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 24258.53, "quote_volume": 9218.16157, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768155900000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 1096.54, "quote_volume": 416.6852, "trades": 2, "taker_buy_volume": 1096.54, "taker_buy_quote": 416.6852}, {"ts": 1768155960000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 784.72, "quote_volume": 298.1936, "trades": 2, "taker_buy_volume": 784.72, "taker_buy_quote": 298.1936}, {"ts": 1768156020000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156080000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 57.0, "quote_volume": 21.66, "trades": 1, "taker_buy_volume": 57.0, "taker_buy_quote": 21.66}, {"ts": 1768156140000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 30196.01, "quote_volume": 11474.4838, "trades": 24, "taker_buy_volume": 30196.01, "taker_buy_quote": 11474.4838}, {"ts": 1768156200000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 1632.12, "quote_volume": 620.2056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156260000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 2360.33, "quote_volume": 898.23773, "trades": 2, "taker_buy_volume": 1312.33, "taker_buy_quote": 499.99773}, {"ts": 1768156320000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 826.53, "quote_volume": 314.22603, "trades": 8, "taker_buy_volume": 144.63, "taker_buy_quote": 55.10403}, {"ts": 1768156380000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156440000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156500000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 70.73, "quote_volume": 26.94813, "trades": 2, "taker_buy_volume": 70.73, "taker_buy_quote": 26.94813}, {"ts": 1768156560000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 7256.48, "quote_volume": 2757.4624, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156620000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 200.16, "quote_volume": 76.0608, "trades": 2, "taker_buy_volume": 200.16, "taker_buy_quote": 76.0608}, {"ts": 1768156680000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 7804.69, "quote_volume": 2957.97751, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156740000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 10855.1, "quote_volume": 4124.938, "trades": 46, "taker_buy_volume": 7234.66, "taker_buy_quote": 2749.1708}, {"ts": 1768156800000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 5.6, "quote_volume": 2.128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156860000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 498.7, "quote_volume": 189.506, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156920000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 250.0, "quote_volume": 95.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768156980000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157040000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 44.73, "quote_volume": 16.9974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157100000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 699.84, "quote_volume": 265.9392, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157160000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 118552.23, "quote_volume": 45168.39963, "trades": 129, "taker_buy_volume": 73228.8, "taker_buy_quote": 27900.1728}, {"ts": 1768157220000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 783.68, "quote_volume": 298.58208, "trades": 1, "taker_buy_volume": 783.68, "taker_buy_quote": 298.58208}, {"ts": 1768157280000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 2154.95, "quote_volume": 821.03595, "trades": 14, "taker_buy_volume": 2154.95, "taker_buy_quote": 821.03595}, {"ts": 1768157340000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 1175.78, "quote_volume": 447.97218, "trades": 2, "taker_buy_volume": 1175.78, "taker_buy_quote": 447.97218}, {"ts": 1768157400000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 152.4, "quote_volume": 57.912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157460000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 110.74, "quote_volume": 42.15994, "trades": 2, "taker_buy_volume": 78.74, "taker_buy_quote": 29.99994}, {"ts": 1768157520000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 557.42, "quote_volume": 212.37702, "trades": 2, "taker_buy_volume": 557.42, "taker_buy_quote": 212.37702}, {"ts": 1768157580000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768157640000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 3178.85, "quote_volume": 1211.10895, "trades": 20, "taker_buy_volume": 1958.03, "taker_buy_quote": 746.00943}, {"ts": 1768157700000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 42505.75, "quote_volume": 16236.35445, "trades": 81, "taker_buy_volume": 10307.9, "taker_buy_quote": 3937.6178}, {"ts": 1768157760000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 39.47, "quote_volume": 15.04339, "trades": 2, "taker_buy_volume": 5.32, "taker_buy_quote": 2.03224}, {"ts": 1768157820000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 35829.7, "quote_volume": 13651.1157, "trades": 64, "taker_buy_volume": 8937.68, "taker_buy_quote": 3405.25608}, {"ts": 1768157880000, "open": 0.381, "high": 0.382, "low": 0.38, "close": 0.382, "volume": 54355.98, "quote_volume": 20709.53633, "trades": 69, "taker_buy_volume": 13472.09, "taker_buy_quote": 5132.90529}, {"ts": 1768157940000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 9714.29, "quote_volume": 3701.3544, "trades": 34, "taker_buy_volume": 1124.14, "taker_buy_quote": 428.50725}, {"ts": 1768158000000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 1653.86, "quote_volume": 630.12066, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158060000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 11076.87, "quote_volume": 4223.14056, "trades": 50, "taker_buy_volume": 11076.87, "taker_buy_quote": 4223.14056}, {"ts": 1768158120000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 52.34, "quote_volume": 19.99388, "trades": 2, "taker_buy_volume": 52.34, "taker_buy_quote": 19.99388}, {"ts": 1768158180000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 71.55, "quote_volume": 27.26055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158240000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158300000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158360000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 7209.84, "quote_volume": 2746.94904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158420000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 24.65, "quote_volume": 9.4163, "trades": 1, "taker_buy_volume": 24.65, "taker_buy_quote": 9.4163}, {"ts": 1768158480000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158540000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158600000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 991.55, "quote_volume": 377.87112, "trades": 3, "taker_buy_volume": 90.57, "taker_buy_quote": 34.59774}, {"ts": 1768158660000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 11978.81, "quote_volume": 4576.02586, "trades": 41, "taker_buy_volume": 11462.43, "taker_buy_quote": 4378.7687}, {"ts": 1768158720000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 559.1, "quote_volume": 214.09231, "trades": 2, "taker_buy_volume": 516.11, "taker_buy_quote": 197.67013}, {"ts": 1768158780000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 3562.77, "quote_volume": 1360.97814, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768158840000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 9418.17, "quote_volume": 3607.02806, "trades": 3, "taker_buy_volume": 9287.12, "taker_buy_quote": 3556.96696}, {"ts": 1768158900000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 48256.07, "quote_volume": 18482.07481, "trades": 109, "taker_buy_volume": 38181.86, "taker_buy_quote": 14623.65238}, {"ts": 1768158960000, "open": 0.383, "high": 0.383, "low": 0.381, "close": 0.381, "volume": 4127.27, "quote_volume": 1574.49901, "trades": 23, "taker_buy_volume": 421.22, "taker_buy_quote": 161.2966}, {"ts": 1768159020000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 138.92, "quote_volume": 52.92852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159080000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 42487.59, "quote_volume": 16230.25938, "trades": 70, "taker_buy_volume": 16114.47, "taker_buy_quote": 6155.72754}, {"ts": 1768159140000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 390.05, "quote_volume": 148.9991, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159200000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 40007.32, "quote_volume": 15322.80356, "trades": 101, "taker_buy_volume": 35496.03, "taker_buy_quote": 13594.97949}, {"ts": 1768159260000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 1813.27, "quote_volume": 694.38841, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159320000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 15.09, "quote_volume": 5.76438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159380000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159440000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159500000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 6908.59, "quote_volume": 2639.08138, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159560000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 420.15, "quote_volume": 160.47268, "trades": 7, "taker_buy_volume": 395.53, "taker_buy_quote": 151.09246}, {"ts": 1768159620000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 44.61, "quote_volume": 16.99641, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159680000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 40070.4, "quote_volume": 15306.8928, "trades": 71, "taker_buy_volume": 4716.57, "taker_buy_quote": 1801.72974}, {"ts": 1768159740000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 393.94, "quote_volume": 150.48508, "trades": 2, "taker_buy_volume": 393.94, "taker_buy_quote": 150.48508}, {"ts": 1768159800000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 13.57, "quote_volume": 5.18374, "trades": 1, "taker_buy_volume": 13.57, "taker_buy_quote": 5.18374}, {"ts": 1768159860000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 39405.73, "quote_volume": 15052.98886, "trades": 30, "taker_buy_volume": 38805.73, "taker_buy_quote": 14823.78886}, {"ts": 1768159920000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 2706.13, "quote_volume": 1033.14024, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768159980000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 29.87, "quote_volume": 11.38334, "trades": 2, "taker_buy_volume": 2.87, "taker_buy_quote": 1.09634}, {"ts": 1768160040000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 785.52, "quote_volume": 299.28312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160100000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 7825.06, "quote_volume": 2981.34786, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160160000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 490.67, "quote_volume": 187.43594, "trades": 4, "taker_buy_volume": 490.67, "taker_buy_quote": 187.43594}, {"ts": 1768160220000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 17.71, "quote_volume": 6.74751, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160280000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 5677.6, "quote_volume": 2163.3606, "trades": 11, "taker_buy_volume": 195.0, "taker_buy_quote": 74.49}, {"ts": 1768160340000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 17687.06, "quote_volume": 6738.76986, "trades": 57, "taker_buy_volume": 26.28, "taker_buy_quote": 10.01268}, {"ts": 1768160400000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 8223.25, "quote_volume": 3133.05825, "trades": 94, "taker_buy_volume": 8198.23, "taker_buy_quote": 3123.52563}, {"ts": 1768160460000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 856.83, "quote_volume": 326.52115, "trades": 14, "taker_buy_volume": 68.92, "taker_buy_quote": 26.32744}, {"ts": 1768160520000, "open": 0.381, "high": 0.382, "low": 0.38, "close": 0.38, "volume": 2927.74, "quote_volume": 1115.47388, "trades": 16, "taker_buy_volume": 37.03, "taker_buy_quote": 14.14546}, {"ts": 1768160580000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160640000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 51.4, "quote_volume": 19.5834, "trades": 3, "taker_buy_volume": 51.4, "taker_buy_quote": 19.5834}, {"ts": 1768160700000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 39.0, "quote_volume": 14.859, "trades": 1, "taker_buy_volume": 39.0, "taker_buy_quote": 14.859}, {"ts": 1768160760000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 7772.44, "quote_volume": 2953.5272, "trades": 26, "taker_buy_volume": 7.21, "taker_buy_quote": 2.7398}, {"ts": 1768160820000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 322.89, "quote_volume": 122.37531, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768160880000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 39578.74, "quote_volume": 15000.57903, "trades": 135, "taker_buy_volume": 25081.11, "taker_buy_quote": 9505.97726}, {"ts": 1768160940000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 7866.14, "quote_volume": 2989.1332, "trades": 26, "taker_buy_volume": 7866.14, "taker_buy_quote": 2989.1332}, {"ts": 1768161000000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 27942.69, "quote_volume": 10633.17789, "trades": 16, "taker_buy_volume": 14955.69, "taker_buy_quote": 5698.11789}, {"ts": 1768161060000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161120000, "open": 0.38, "high": 0.381, "low": 0.379, "close": 0.381, "volume": 7898.26, "quote_volume": 3000.81741, "trades": 53, "taker_buy_volume": 3699.07, "taker_buy_quote": 1405.74717}, {"ts": 1768161180000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 1230.65, "quote_volume": 468.87765, "trades": 1, "taker_buy_volume": 1230.65, "taker_buy_quote": 468.87765}, {"ts": 1768161240000, "open": 0.38, "high": 0.382, "low": 0.38, "close": 0.381, "volume": 72902.37, "quote_volume": 27738.35567, "trades": 143, "taker_buy_volume": 50508.42, "taker_buy_quote": 19225.90727}, {"ts": 1768161300000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161360000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161420000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 653.86, "quote_volume": 248.4668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161480000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 158.31, "quote_volume": 60.1578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161540000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161600000, "open": 0.38, "high": 0.381, "low": 0.379, "close": 0.379, "volume": 130129.02, "quote_volume": 49446.47036, "trades": 153, "taker_buy_volume": 82425.14, "taker_buy_quote": 31321.56898}, {"ts": 1768161660000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 10646.58, "quote_volume": 4035.05382, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768161720000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 2034.76, "quote_volume": 771.00251, "trades": 13, "taker_buy_volume": 1863.23, "taker_buy_quote": 706.16417}, {"ts": 1768161780000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 27364.2, "quote_volume": 10370.98922, "trades": 54, "taker_buy_volume": 7992.5, "taker_buy_quote": 3029.1575}, {"ts": 1768161840000, "open": 0.379, "high": 0.379, "low": 0.377, "close": 0.379, "volume": 18582.56, "quote_volume": 7024.33725, "trades": 99, "taker_buy_volume": 4753.88, "taker_buy_quote": 1797.14921}, {"ts": 1768161900000, "open": 0.379, "high": 0.379, "low": 0.376, "close": 0.377, "volume": 93079.34, "quote_volume": 35087.85992, "trades": 198, "taker_buy_volume": 52736.09, "taker_buy_quote": 19883.69489}, {"ts": 1768161960000, "open": 0.376, "high": 0.378, "low": 0.376, "close": 0.378, "volume": 135253.38, "quote_volume": 50864.89909, "trades": 118, "taker_buy_volume": 24938.36, "taker_buy_quote": 9385.78339}, {"ts": 1768162020000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 40302.87, "quote_volume": 15194.18199, "trades": 134, "taker_buy_volume": 30717.85, "taker_buy_quote": 11580.62945}, {"ts": 1768162080000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768162140000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 49791.85, "quote_volume": 18760.43915, "trades": 83, "taker_buy_volume": 10931.07, "taker_buy_quote": 4121.01339}, {"ts": 1768162200000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 10863.2, "quote_volume": 4095.4264, "trades": 26, "taker_buy_volume": 10814.1, "taker_buy_quote": 4076.9157}, {"ts": 1768162260000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 6004.05, "quote_volume": 2257.91646, "trades": 6, "taker_buy_volume": 393.66, "taker_buy_quote": 148.40982}, {"ts": 1768162320000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 8213.21, "quote_volume": 3096.38017, "trades": 16, "taker_buy_volume": 8213.21, "taker_buy_quote": 3096.38017}, {"ts": 1768162380000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 4013.9, "quote_volume": 1513.2403, "trades": 34, "taker_buy_volume": 2030.25, "taker_buy_quote": 765.40425}, {"ts": 1768162440000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 1822.0, "quote_volume": 686.894, "trades": 20, "taker_buy_volume": 147.91, "taker_buy_quote": 55.76207}, {"ts": 1768162500000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 27549.34, "quote_volume": 10385.84047, "trades": 73, "taker_buy_volume": 6742.83, "taker_buy_quote": 2542.04691}, {"ts": 1768162560000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 41458.25, "quote_volume": 15598.47242, "trades": 64, "taker_buy_volume": 20960.82, "taker_buy_quote": 7891.43874}, {"ts": 1768162620000, "open": 0.376, "high": 0.376, "low": 0.374, "close": 0.375, "volume": 109570.04, "quote_volume": 41091.72499, "trades": 139, "taker_buy_volume": 9167.46, "taker_buy_quote": 3437.81079}, {"ts": 1768162680000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 5207.9, "quote_volume": 1954.51888, "trades": 32, "taker_buy_volume": 2573.78, "taker_buy_quote": 966.72388}, {"ts": 1768162740000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 8115.95, "quote_volume": 3043.45558, "trades": 65, "taker_buy_volume": 5684.29, "taker_buy_quote": 2131.60875}, {"ts": 1768162800000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 22.78, "quote_volume": 8.52299, "trades": 2, "taker_buy_volume": 3.27, "taker_buy_quote": 1.22625}, {"ts": 1768162860000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 14920.47, "quote_volume": 5593.72239, "trades": 90, "taker_buy_volume": 12967.38, "taker_buy_quote": 4862.7675}, {"ts": 1768162920000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 41928.63, "quote_volume": 15765.13818, "trades": 35, "taker_buy_volume": 41901.93, "taker_buy_quote": 15755.12568}, {"ts": 1768162980000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 396.27, "quote_volume": 148.99752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163040000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 3044.02, "quote_volume": 1144.55152, "trades": 25, "taker_buy_volume": 50.0, "taker_buy_quote": 18.8}, {"ts": 1768163100000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163160000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 3795.23, "quote_volume": 1427.00648, "trades": 15, "taker_buy_volume": 3795.23, "taker_buy_quote": 1427.00648}, {"ts": 1768163220000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 38058.83, "quote_volume": 14309.65088, "trades": 73, "taker_buy_volume": 32010.48, "taker_buy_quote": 12035.94048}, {"ts": 1768163280000, "open": 0.376, "high": 0.377, "low": 0.375, "close": 0.375, "volume": 6261.54, "quote_volume": 2350.71131, "trades": 45, "taker_buy_volume": 2555.48, "taker_buy_quote": 960.88504}, {"ts": 1768163340000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 3244.77, "quote_volume": 1220.03352, "trades": 1, "taker_buy_volume": 3244.77, "taker_buy_quote": 1220.03352}, {"ts": 1768163400000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 3893.37, "quote_volume": 1463.89597, "trades": 4, "taker_buy_volume": 3882.22, "taker_buy_quote": 1459.71472}, {"ts": 1768163460000, "open": 0.375, "high": 0.376, "low": 0.374, "close": 0.375, "volume": 100848.9, "quote_volume": 37819.71755, "trades": 128, "taker_buy_volume": 23185.59, "taker_buy_quote": 8696.16525}, {"ts": 1768163520000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 1346.02, "quote_volume": 504.7575, "trades": 13, "taker_buy_volume": 1346.02, "taker_buy_quote": 504.7575}, {"ts": 1768163580000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 22272.47, "quote_volume": 8374.44872, "trades": 59, "taker_buy_volume": 22136.03, "taker_buy_quote": 8323.14728}, {"ts": 1768163640000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 5144.99, "quote_volume": 1934.59298, "trades": 67, "taker_buy_volume": 2307.43, "taker_buy_quote": 867.67042}, {"ts": 1768163700000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 1283.14, "quote_volume": 482.57842, "trades": 4, "taker_buy_volume": 117.78, "taker_buy_quote": 44.40306}, {"ts": 1768163760000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 1724.7, "quote_volume": 648.5652, "trades": 5, "taker_buy_volume": 78.0, "taker_buy_quote": 29.406}, {"ts": 1768163820000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768163880000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 269.23, "quote_volume": 101.49573, "trades": 2, "taker_buy_volume": 265.25, "taker_buy_quote": 99.99925}, {"ts": 1768163940000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164000000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164060000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 161.85, "quote_volume": 60.8556, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164120000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 6120.34, "quote_volume": 2301.43373, "trades": 45, "taker_buy_volume": 919.54, "taker_buy_quote": 345.93293}, {"ts": 1768164180000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 793.07, "quote_volume": 298.19432, "trades": 2, "taker_buy_volume": 793.07, "taker_buy_quote": 298.19432}, {"ts": 1768164240000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 309.33, "quote_volume": 115.99875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164300000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 6096.55, "quote_volume": 2292.23353, "trades": 18, "taker_buy_volume": 6027.28, "taker_buy_quote": 2266.25728}, {"ts": 1768164360000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 1094.25, "quote_volume": 411.4461, "trades": 4, "taker_buy_volume": 8.1, "taker_buy_quote": 3.0537}, {"ts": 1768164420000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 8102.56, "quote_volume": 3054.66512, "trades": 7, "taker_buy_volume": 8102.56, "taker_buy_quote": 3054.66512}, {"ts": 1768164480000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164540000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 71802.73, "quote_volume": 27067.65837, "trades": 135, "taker_buy_volume": 40655.68, "taker_buy_quote": 15327.19136}, {"ts": 1768164600000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 86.99, "quote_volume": 32.70824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164660000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164720000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 14.32, "quote_volume": 5.39864, "trades": 1, "taker_buy_volume": 14.32, "taker_buy_quote": 5.39864}, {"ts": 1768164780000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 11104.15, "quote_volume": 4186.26455, "trades": 10, "taker_buy_volume": 11104.15, "taker_buy_quote": 4186.26455}, {"ts": 1768164840000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 2742.2, "quote_volume": 1033.8094, "trades": 24, "taker_buy_volume": 1988.72, "taker_buy_quote": 749.74744}, {"ts": 1768164900000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 16.46, "quote_volume": 6.20542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768164960000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165020000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 28.28, "quote_volume": 10.66156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165080000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165140000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 10.61, "quote_volume": 3.99997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165200000, "open": 0.377, "high": 0.377, "low": 0.375, "close": 0.376, "volume": 48509.76, "quote_volume": 18243.9269, "trades": 96, "taker_buy_volume": 9539.66, "taker_buy_quote": 3586.91216}, {"ts": 1768165260000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 25706.7, "quote_volume": 9665.7192, "trades": 33, "taker_buy_volume": 21138.73, "taker_buy_quote": 7948.16248}, {"ts": 1768165320000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 822.61, "quote_volume": 309.30136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768165380000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 19378.68, "quote_volume": 7285.77135, "trades": 76, "taker_buy_volume": 2685.79, "taker_buy_quote": 1009.85704}, {"ts": 1768165440000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 33818.65, "quote_volume": 12681.75844, "trades": 100, "taker_buy_volume": 17746.12, "taker_buy_quote": 6654.795}, {"ts": 1768165500000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 34915.88, "quote_volume": 13093.455, "trades": 44, "taker_buy_volume": 30678.99, "taker_buy_quote": 11504.62125}, {"ts": 1768165560000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 8812.67, "quote_volume": 3304.75125, "trades": 27, "taker_buy_volume": 5761.03, "taker_buy_quote": 2160.38625}, {"ts": 1768165620000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 36074.12, "quote_volume": 13526.62823, "trades": 71, "taker_buy_volume": 7126.55, "taker_buy_quote": 2672.45625}, {"ts": 1768165680000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 10825.73, "quote_volume": 4059.73175, "trades": 25, "taker_buy_volume": 10825.73, "taker_buy_quote": 4059.73175}, {"ts": 1768165740000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 2219.12, "quote_volume": 832.17, "trades": 16, "taker_buy_volume": 797.48, "taker_buy_quote": 299.055}, {"ts": 1768165800000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 6328.42, "quote_volume": 2373.1575, "trades": 18, "taker_buy_volume": 6328.42, "taker_buy_quote": 2373.1575}, {"ts": 1768165860000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 10624.14, "quote_volume": 3984.05521, "trades": 59, "taker_buy_volume": 1820.15, "taker_buy_quote": 682.55896}, {"ts": 1768165920000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 34316.41, "quote_volume": 12864.82466, "trades": 66, "taker_buy_volume": 25525.3, "taker_buy_quote": 9571.9875}, {"ts": 1768165980000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 12273.53, "quote_volume": 4600.80211, "trades": 35, "taker_buy_volume": 8816.58, "taker_buy_quote": 3306.2175}, {"ts": 1768166040000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 22758.3, "quote_volume": 8534.3625, "trades": 32, "taker_buy_volume": 21936.83, "taker_buy_quote": 8226.31125}, {"ts": 1768166100000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 4029.64, "quote_volume": 1511.115, "trades": 20, "taker_buy_volume": 4029.64, "taker_buy_quote": 1511.115}, {"ts": 1768166160000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 2920.07, "quote_volume": 1097.94632, "trades": 23, "taker_buy_volume": 2920.07, "taker_buy_quote": 1097.94632}, {"ts": 1768166220000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166280000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166340000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 7309.59, "quote_volume": 2748.40584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166400000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 63959.29, "quote_volume": 24072.8172, "trades": 76, "taker_buy_volume": 55090.5, "taker_buy_quote": 20738.15216}, {"ts": 1768166460000, "open": 0.376, "high": 0.377, "low": 0.375, "close": 0.377, "volume": 14736.87, "quote_volume": 5538.64763, "trades": 60, "taker_buy_volume": 7867.21, "taker_buy_quote": 2959.77865}, {"ts": 1768166520000, "open": 0.376, "high": 0.377, "low": 0.375, "close": 0.376, "volume": 35448.79, "quote_volume": 13350.35594, "trades": 70, "taker_buy_volume": 28525.93, "taker_buy_quote": 10748.30805}, {"ts": 1768166580000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166640000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166700000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166760000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 26.52, "quote_volume": 9.99804, "trades": 1, "taker_buy_volume": 26.52, "taker_buy_quote": 9.99804}, {"ts": 1768166820000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768166880000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 94.27, "quote_volume": 35.53979, "trades": 1, "taker_buy_volume": 94.27, "taker_buy_quote": 35.53979}, {"ts": 1768166940000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167000000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 50253.67, "quote_volume": 18941.52097, "trades": 67, "taker_buy_volume": 10769.75, "taker_buy_quote": 4060.19575}, {"ts": 1768167060000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 39038.81, "quote_volume": 14717.63137, "trades": 94, "taker_buy_volume": 31922.17, "taker_buy_quote": 12034.65809}, {"ts": 1768167120000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 5616.53, "quote_volume": 2117.37452, "trades": 19, "taker_buy_volume": 5541.78, "taker_buy_quote": 2089.25106}, {"ts": 1768167180000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 100.0, "quote_volume": 37.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167240000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 2458.7, "quote_volume": 926.46324, "trades": 2, "taker_buy_volume": 1992.04, "taker_buy_quote": 750.99908}, {"ts": 1768167300000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 10744.92, "quote_volume": 4050.83484, "trades": 21, "taker_buy_volume": 9672.31, "taker_buy_quote": 3646.46087}, {"ts": 1768167360000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 818.57, "quote_volume": 308.60089, "trades": 4, "taker_buy_volume": 818.57, "taker_buy_quote": 308.60089}, {"ts": 1768167420000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167480000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 3.85, "quote_volume": 1.4476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167540000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167600000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167660000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 12810.15, "quote_volume": 4829.42655, "trades": 26, "taker_buy_volume": 12810.15, "taker_buy_quote": 4829.42655}, {"ts": 1768167720000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 37668.38, "quote_volume": 14201.06301, "trades": 53, "taker_buy_volume": 19872.72, "taker_buy_quote": 7492.09919}, {"ts": 1768167780000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167840000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167900000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 23.83, "quote_volume": 8.98391, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768167960000, "open": 0.378, "high": 0.378, "low": 0.376, "close": 0.377, "volume": 13108.24, "quote_volume": 4941.83353, "trades": 66, "taker_buy_volume": 8996.06, "taker_buy_quote": 3392.31245}, {"ts": 1768168020000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 14906.52, "quote_volume": 5619.75804, "trades": 43, "taker_buy_volume": 5692.95, "taker_buy_quote": 2146.24215}, {"ts": 1768168080000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 10.05, "quote_volume": 3.78885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168140000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 2789.38, "quote_volume": 1054.38564, "trades": 3, "taker_buy_volume": 2789.38, "taker_buy_quote": 1054.38564}, {"ts": 1768168200000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 10546.11, "quote_volume": 3986.42958, "trades": 115, "taker_buy_volume": 9309.4, "taker_buy_quote": 3518.9532}, {"ts": 1768168260000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 22932.63, "quote_volume": 8658.40965, "trades": 37, "taker_buy_volume": 660.45, "taker_buy_quote": 249.6501}, {"ts": 1768168320000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 3968.43, "quote_volume": 1500.06654, "trades": 16, "taker_buy_volume": 3968.43, "taker_buy_quote": 1500.06654}, {"ts": 1768168380000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 17162.92, "quote_volume": 6505.9604, "trades": 90, "taker_buy_volume": 11169.29, "taker_buy_quote": 4234.37463}, {"ts": 1768168440000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 2398.97, "quote_volume": 909.20963, "trades": 11, "taker_buy_volume": 2391.3, "taker_buy_quote": 906.3027}, {"ts": 1768168500000, "open": 0.379, "high": 0.38, "low": 0.378, "close": 0.38, "volume": 9569.77, "quote_volume": 3625.57334, "trades": 49, "taker_buy_volume": 2387.19, "taker_buy_quote": 906.93057}, {"ts": 1768168560000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 4460.3, "quote_volume": 1694.914, "trades": 8, "taker_buy_volume": 4460.3, "taker_buy_quote": 1694.914}, {"ts": 1768168620000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 43462.2, "quote_volume": 16515.32819, "trades": 84, "taker_buy_volume": 14893.67, "taker_buy_quote": 5659.5946}, {"ts": 1768168680000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 5175.73, "quote_volume": 1965.24638, "trades": 7, "taker_buy_volume": 3644.71, "taker_buy_quote": 1384.9898}, {"ts": 1768168740000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 2082.5, "quote_volume": 791.35, "trades": 2, "taker_buy_volume": 2082.5, "taker_buy_quote": 791.35}, {"ts": 1768168800000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 10468.82, "quote_volume": 3967.68278, "trades": 29, "taker_buy_volume": 8.0, "taker_buy_quote": 3.032}, {"ts": 1768168860000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 8688.48, "quote_volume": 3284.64014, "trades": 32, "taker_buy_volume": 3478.86, "taker_buy_quote": 1315.40378}, {"ts": 1768168920000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 1253.6, "quote_volume": 472.6072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768168980000, "open": 0.377, "high": 0.378, "low": 0.376, "close": 0.376, "volume": 8497.74, "quote_volume": 3203.83753, "trades": 80, "taker_buy_volume": 349.13, "taker_buy_quote": 131.97114}, {"ts": 1768169040000, "open": 0.376, "high": 0.377, "low": 0.375, "close": 0.375, "volume": 49354.66, "quote_volume": 18557.90009, "trades": 90, "taker_buy_volume": 19384.64, "taker_buy_quote": 7291.22248}, {"ts": 1768169100000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 11721.87, "quote_volume": 4395.83462, "trades": 44, "taker_buy_volume": 133.37, "taker_buy_quote": 50.14712}, {"ts": 1768169160000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 721.08, "quote_volume": 270.405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169220000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 2955.65, "quote_volume": 1109.71266, "trades": 3, "taker_buy_volume": 1343.91, "taker_buy_quote": 505.31016}, {"ts": 1768169280000, "open": 0.375, "high": 0.375, "low": 0.371, "close": 0.373, "volume": 675771.7, "quote_volume": 251875.84031, "trades": 796, "taker_buy_volume": 250702.48, "taker_buy_quote": 93420.81785}, {"ts": 1768169340000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 5868.5, "quote_volume": 2188.9455, "trades": 4, "taker_buy_volume": 5863.5, "taker_buy_quote": 2187.0855}, {"ts": 1768169400000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 18.37, "quote_volume": 6.85201, "trades": 2, "taker_buy_volume": 18.37, "taker_buy_quote": 6.85201}, {"ts": 1768169460000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 948.34, "quote_volume": 353.73082, "trades": 1, "taker_buy_volume": 948.34, "taker_buy_quote": 353.73082}, {"ts": 1768169520000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768169580000, "open": 0.373, "high": 0.374, "low": 0.372, "close": 0.374, "volume": 165843.64, "quote_volume": 61927.47955, "trades": 152, "taker_buy_volume": 146610.1, "taker_buy_quote": 54734.60515}, {"ts": 1768169640000, "open": 0.374, "high": 0.375, "low": 0.373, "close": 0.373, "volume": 13424.76, "quote_volume": 5019.96503, "trades": 74, "taker_buy_volume": 10037.65, "taker_buy_quote": 3754.11193}, {"ts": 1768169700000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 18758.65, "quote_volume": 7011.41432, "trades": 48, "taker_buy_volume": 7697.39, "taker_buy_quote": 2878.82386}, {"ts": 1768169760000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 370.99, "quote_volume": 138.64664, "trades": 2, "taker_buy_volume": 267.37, "taker_buy_quote": 99.99638}, {"ts": 1768169820000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 29469.53, "quote_volume": 10992.13469, "trades": 67, "taker_buy_volume": 25187.9, "taker_buy_quote": 9395.0867}, {"ts": 1768169880000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 62849.79, "quote_volume": 23441.22295, "trades": 60, "taker_buy_volume": 4916.56, "taker_buy_quote": 1833.87688}, {"ts": 1768169940000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 9225.71, "quote_volume": 3440.99107, "trades": 85, "taker_buy_volume": 4047.67, "taker_buy_quote": 1509.78091}, {"ts": 1768170000000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 1340.86, "quote_volume": 500.49636, "trades": 2, "taker_buy_volume": 355.58, "taker_buy_quote": 132.98692}, {"ts": 1768170060000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 908.66, "quote_volume": 339.83884, "trades": 3, "taker_buy_volume": 908.66, "taker_buy_quote": 339.83884}, {"ts": 1768170120000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170180000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 4706.41, "quote_volume": 1760.19734, "trades": 43, "taker_buy_volume": 4706.41, "taker_buy_quote": 1760.19734}, {"ts": 1768170240000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 9646.1, "quote_volume": 3607.6414, "trades": 22, "taker_buy_volume": 9646.1, "taker_buy_quote": 3607.6414}, {"ts": 1768170300000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 489.57, "quote_volume": 183.52207, "trades": 3, "taker_buy_volume": 422.89, "taker_buy_quote": 158.58375}, {"ts": 1768170360000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 5802.37, "quote_volume": 2175.88875, "trades": 7, "taker_buy_volume": 5802.37, "taker_buy_quote": 2175.88875}, {"ts": 1768170420000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 398.63, "quote_volume": 149.48625, "trades": 1, "taker_buy_volume": 398.63, "taker_buy_quote": 149.48625}, {"ts": 1768170480000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170540000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 196.66, "quote_volume": 73.7475, "trades": 1, "taker_buy_volume": 196.66, "taker_buy_quote": 73.7475}, {"ts": 1768170600000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 80218.3, "quote_volume": 29997.49989, "trades": 89, "taker_buy_volume": 43113.85, "taker_buy_quote": 16124.5799}, {"ts": 1768170660000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170720000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170780000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170840000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 5.34, "quote_volume": 2.0025, "trades": 1, "taker_buy_volume": 5.34, "taker_buy_quote": 2.0025}, {"ts": 1768170900000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768170960000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 45469.57, "quote_volume": 17005.61918, "trades": 28, "taker_buy_volume": 689.77, "taker_buy_quote": 257.97398}, {"ts": 1768171020000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 383.47, "quote_volume": 143.21152, "trades": 3, "taker_buy_volume": 177.21, "taker_buy_quote": 66.27654}, {"ts": 1768171080000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171140000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 22496.16, "quote_volume": 8415.15517, "trades": 26, "taker_buy_volume": 22496.16, "taker_buy_quote": 8415.15517}, {"ts": 1768171200000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 6195.98, "quote_volume": 2323.4925, "trades": 4, "taker_buy_volume": 6195.98, "taker_buy_quote": 2323.4925}, {"ts": 1768171260000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 9639.53, "quote_volume": 3614.52133, "trades": 48, "taker_buy_volume": 9018.81, "taker_buy_quote": 3382.05375}, {"ts": 1768171320000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 398.39, "quote_volume": 149.39625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171380000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 7491.8, "quote_volume": 2814.12651, "trades": 9, "taker_buy_volume": 4701.51, "taker_buy_quote": 1767.76776}, {"ts": 1768171440000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 14629.32, "quote_volume": 5500.62159, "trades": 103, "taker_buy_volume": 12148.08, "taker_buy_quote": 4567.67808}, {"ts": 1768171500000, "open": 0.376, "high": 0.377, "low": 0.375, "close": 0.376, "volume": 26261.41, "quote_volume": 9874.49105, "trades": 29, "taker_buy_volume": 1184.6, "taker_buy_quote": 445.97849}, {"ts": 1768171560000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 5251.51, "quote_volume": 1974.56776, "trades": 12, "taker_buy_volume": 5251.51, "taker_buy_quote": 1974.56776}, {"ts": 1768171620000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171680000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 132.97, "quote_volume": 49.99672, "trades": 1, "taker_buy_volume": 132.97, "taker_buy_quote": 49.99672}, {"ts": 1768171740000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171800000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 1220.81, "quote_volume": 457.80375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768171860000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 10.64, "quote_volume": 4.00064, "trades": 1, "taker_buy_volume": 10.64, "taker_buy_quote": 4.00064}, {"ts": 1768171920000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 8898.93, "quote_volume": 3337.09875, "trades": 32, "taker_buy_volume": 7336.93, "taker_buy_quote": 2751.34875}, {"ts": 1768171980000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 8514.98, "quote_volume": 3193.1175, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172040000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 795.72, "quote_volume": 298.395, "trades": 2, "taker_buy_volume": 795.72, "taker_buy_quote": 298.395}, {"ts": 1768172100000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 720.59, "quote_volume": 269.50066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172160000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 4323.93, "quote_volume": 1621.47821, "trades": 17, "taker_buy_volume": 4323.93, "taker_buy_quote": 1621.47821}, {"ts": 1768172220000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 466.81, "quote_volume": 175.05375, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172280000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172340000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 2223.9, "quote_volume": 831.7386, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172400000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 4195.68, "quote_volume": 1569.18432, "trades": 23, "taker_buy_volume": 3506.53, "taker_buy_quote": 1311.44222}, {"ts": 1768172460000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 6410.18, "quote_volume": 2397.40732, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172520000, "open": 0.374, "high": 0.374, "low": 0.372, "close": 0.373, "volume": 18934.97, "quote_volume": 7062.07254, "trades": 91, "taker_buy_volume": 9021.94, "taker_buy_quote": 3366.47985}, {"ts": 1768172580000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 22893.25, "quote_volume": 8539.18225, "trades": 34, "taker_buy_volume": 19578.44, "taker_buy_quote": 7302.75812}, {"ts": 1768172640000, "open": 0.373, "high": 0.373, "low": 0.37, "close": 0.371, "volume": 354478.91, "quote_volume": 131516.97068, "trades": 428, "taker_buy_volume": 148325.22, "taker_buy_quote": 55022.39526}, {"ts": 1768172700000, "open": 0.371, "high": 0.371, "low": 0.369, "close": 0.37, "volume": 94771.31, "quote_volume": 35045.07541, "trades": 163, "taker_buy_volume": 41436.02, "taker_buy_quote": 15331.52955}, {"ts": 1768172760000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 96812.68, "quote_volume": 35822.7515, "trades": 95, "taker_buy_volume": 58211.92, "taker_buy_quote": 21540.4703}, {"ts": 1768172820000, "open": 0.37, "high": 0.372, "low": 0.37, "close": 0.372, "volume": 178893.26, "quote_volume": 66356.30765, "trades": 122, "taker_buy_volume": 170730.38, "taker_buy_quote": 63336.04205}, {"ts": 1768172880000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 72.79, "quote_volume": 27.00509, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768172940000, "open": 0.371, "high": 0.373, "low": 0.371, "close": 0.373, "volume": 73466.98, "quote_volume": 27276.9418, "trades": 89, "taker_buy_volume": 50750.27, "taker_buy_quote": 18849.04239}, {"ts": 1768173000000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 12590.9, "quote_volume": 4696.46571, "trades": 62, "taker_buy_volume": 12481.4, "taker_buy_quote": 4655.62221}, {"ts": 1768173060000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 19652.37, "quote_volume": 7330.6461, "trades": 24, "taker_buy_volume": 312.09, "taker_buy_quote": 116.72166}, {"ts": 1768173120000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 45263.97, "quote_volume": 16884.87392, "trades": 79, "taker_buy_volume": 37608.64, "taker_buy_quote": 14029.43583}, {"ts": 1768173180000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 39669.99, "quote_volume": 14836.57626, "trades": 56, "taker_buy_volume": 31209.02, "taker_buy_quote": 11672.17348}, {"ts": 1768173240000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 10054.4, "quote_volume": 3760.61964, "trades": 38, "taker_buy_volume": 10054.4, "taker_buy_quote": 3760.61964}, {"ts": 1768173300000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 38721.51, "quote_volume": 14521.36719, "trades": 92, "taker_buy_volume": 30268.89, "taker_buy_quote": 11351.63469}, {"ts": 1768173360000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 26427.02, "quote_volume": 9929.71646, "trades": 88, "taker_buy_volume": 13172.9, "taker_buy_quote": 4953.0104}, {"ts": 1768173420000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 11280.54, "quote_volume": 4241.48304, "trades": 72, "taker_buy_volume": 9407.96, "taker_buy_quote": 3537.39296}, {"ts": 1768173480000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 8677.35, "quote_volume": 3264.13106, "trades": 33, "taker_buy_volume": 6110.68, "taker_buy_quote": 2299.06314}, {"ts": 1768173540000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 15822.45, "quote_volume": 5965.06365, "trades": 119, "taker_buy_volume": 6159.0, "taker_buy_quote": 2321.943}, {"ts": 1768173600000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 1339.95, "quote_volume": 505.04138, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768173660000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 19559.31, "quote_volume": 7337.74208, "trades": 90, "taker_buy_volume": 7023.81, "taker_buy_quote": 2634.14153}, {"ts": 1768173720000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 3831.48, "quote_volume": 1437.16359, "trades": 11, "taker_buy_volume": 358.59, "taker_buy_quote": 134.82984}, {"ts": 1768173780000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 13274.73, "quote_volume": 4978.02375, "trades": 25, "taker_buy_volume": 13274.73, "taker_buy_quote": 4978.02375}, {"ts": 1768173840000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 52223.88, "quote_volume": 19583.955, "trades": 53, "taker_buy_volume": 43218.86, "taker_buy_quote": 16207.0725}, {"ts": 1768173900000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 495.96, "quote_volume": 185.985, "trades": 1, "taker_buy_volume": 495.96, "taker_buy_quote": 185.985}, {"ts": 1768173960000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 2577.5, "quote_volume": 966.5625, "trades": 5, "taker_buy_volume": 2577.5, "taker_buy_quote": 966.5625}, {"ts": 1768174020000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 52226.02, "quote_volume": 19584.7575, "trades": 73, "taker_buy_volume": 32556.43, "taker_buy_quote": 12208.66125}, {"ts": 1768174080000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 1564.77, "quote_volume": 586.78875, "trades": 26, "taker_buy_volume": 1564.77, "taker_buy_quote": 586.78875}, {"ts": 1768174140000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 3105.09, "quote_volume": 1163.86114, "trades": 16, "taker_buy_volume": 127.99, "taker_buy_quote": 47.99625}, {"ts": 1768174200000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 11901.25, "quote_volume": 4451.10214, "trades": 65, "taker_buy_volume": 6457.83, "taker_buy_quote": 2415.26306}, {"ts": 1768174260000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 2561.53, "quote_volume": 958.01222, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174320000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 99.8, "quote_volume": 37.34124, "trades": 2, "taker_buy_volume": 16.04, "taker_buy_quote": 6.015}, {"ts": 1768174380000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174440000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 200.0, "quote_volume": 75.0, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 75.0}, {"ts": 1768174500000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174560000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 34104.73, "quote_volume": 12755.55568, "trades": 63, "taker_buy_volume": 9132.91, "taker_buy_quote": 3416.095}, {"ts": 1768174620000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 806.78, "quote_volume": 301.73572, "trades": 3, "taker_buy_volume": 806.78, "taker_buy_quote": 301.73572}, {"ts": 1768174680000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 2925.32, "quote_volume": 1094.06968, "trades": 25, "taker_buy_volume": 2925.32, "taker_buy_quote": 1094.06968}, {"ts": 1768174740000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768174800000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 3020.21, "quote_volume": 1129.24154, "trades": 6, "taker_buy_volume": 2703.21, "taker_buy_quote": 1011.00054}, {"ts": 1768174860000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 8907.08, "quote_volume": 3329.09506, "trades": 33, "taker_buy_volume": 5155.43, "taker_buy_quote": 1928.13082}, {"ts": 1768174920000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 95.52, "quote_volume": 35.72448, "trades": 2, "taker_buy_volume": 95.52, "taker_buy_quote": 35.72448}, {"ts": 1768174980000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 19886.6, "quote_volume": 7449.66984, "trades": 78, "taker_buy_volume": 19859.83, "taker_buy_quote": 7439.63109}, {"ts": 1768175040000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 1855.53, "quote_volume": 696.48464, "trades": 8, "taker_buy_volume": 660.89, "taker_buy_quote": 248.49464}, {"ts": 1768175100000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 64775.64, "quote_volume": 24290.865, "trades": 67, "taker_buy_volume": 5307.52, "taker_buy_quote": 1990.32}, {"ts": 1768175160000, "open": 0.375, "high": 0.376, "low": 0.374, "close": 0.376, "volume": 6230.65, "quote_volume": 2336.42963, "trades": 31, "taker_buy_volume": 6162.08, "taker_buy_quote": 2310.78445}, {"ts": 1768175220000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 25.94, "quote_volume": 9.75344, "trades": 1, "taker_buy_volume": 25.94, "taker_buy_quote": 9.75344}, {"ts": 1768175280000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 52.66, "quote_volume": 19.80016, "trades": 1, "taker_buy_volume": 52.66, "taker_buy_quote": 19.80016}, {"ts": 1768175340000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 502.09, "quote_volume": 188.78584, "trades": 1, "taker_buy_volume": 502.09, "taker_buy_quote": 188.78584}, {"ts": 1768175400000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 41500.16, "quote_volume": 15562.56, "trades": 47, "taker_buy_volume": 35731.62, "taker_buy_quote": 13399.3575}, {"ts": 1768175460000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175520000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 5201.59, "quote_volume": 1955.90823, "trades": 46, "taker_buy_volume": 2967.55, "taker_buy_quote": 1115.90919}, {"ts": 1768175580000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 1833.2, "quote_volume": 689.2832, "trades": 20, "taker_buy_volume": 586.63, "taker_buy_quote": 220.57288}, {"ts": 1768175640000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 48805.98, "quote_volume": 18351.04848, "trades": 52, "taker_buy_volume": 5164.36, "taker_buy_quote": 1941.79936}, {"ts": 1768175700000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 131.44, "quote_volume": 49.42144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175760000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 29.09, "quote_volume": 10.93784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768175820000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 58883.59, "quote_volume": 22140.22984, "trades": 95, "taker_buy_volume": 25130.12, "taker_buy_quote": 9448.92512}, {"ts": 1768175880000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 954.0, "quote_volume": 359.658, "trades": 2, "taker_buy_volume": 954.0, "taker_buy_quote": 359.658}, {"ts": 1768175940000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 9770.01, "quote_volume": 3683.29377, "trades": 68, "taker_buy_volume": 5012.57, "taker_buy_quote": 1889.73889}, {"ts": 1768176000000, "open": 0.377, "high": 0.377, "low": 0.375, "close": 0.376, "volume": 31898.76, "quote_volume": 12016.84691, "trades": 145, "taker_buy_volume": 27533.75, "taker_buy_quote": 10372.4109}, {"ts": 1768176060000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 27244.51, "quote_volume": 10245.81408, "trades": 90, "taker_buy_volume": 25937.11, "taker_buy_quote": 9754.23168}, {"ts": 1768176120000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 993.41, "quote_volume": 374.46537, "trades": 4, "taker_buy_volume": 943.21, "taker_buy_quote": 355.59017}, {"ts": 1768176180000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 49661.17, "quote_volume": 18735.18185, "trades": 148, "taker_buy_volume": 40324.8, "taker_buy_quote": 15212.86075}, {"ts": 1768176240000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 40214.9, "quote_volume": 15161.82758, "trades": 95, "taker_buy_volume": 13123.39, "taker_buy_quote": 4948.32831}, {"ts": 1768176300000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 4687.15, "quote_volume": 1766.94925, "trades": 24, "taker_buy_volume": 26.04, "taker_buy_quote": 9.81708}, {"ts": 1768176360000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 987.44, "quote_volume": 371.30826, "trades": 2, "taker_buy_volume": 30.82, "taker_buy_quote": 11.61914}, {"ts": 1768176420000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 21047.5, "quote_volume": 7913.83724, "trades": 74, "taker_buy_volume": 7437.07, "taker_buy_quote": 2796.33832}, {"ts": 1768176480000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 28022.5, "quote_volume": 10536.46, "trades": 60, "taker_buy_volume": 12429.89, "taker_buy_quote": 4673.63864}, {"ts": 1768176540000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 40380.09, "quote_volume": 15181.0127, "trades": 69, "taker_buy_volume": 14933.53, "taker_buy_quote": 5615.00728}, {"ts": 1768176600000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 3394.8, "quote_volume": 1276.4448, "trades": 16, "taker_buy_volume": 3394.8, "taker_buy_quote": 1276.4448}, {"ts": 1768176660000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 114.7, "quote_volume": 43.1272, "trades": 2, "taker_buy_volume": 114.7, "taker_buy_quote": 43.1272}, {"ts": 1768176720000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 3619.79, "quote_volume": 1357.45228, "trades": 2, "taker_buy_volume": 31.03, "taker_buy_quote": 11.66728}, {"ts": 1768176780000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 23669.41, "quote_volume": 8899.70081, "trades": 48, "taker_buy_volume": 20530.37, "taker_buy_quote": 7719.42177}, {"ts": 1768176840000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 54.34, "quote_volume": 20.48618, "trades": 1, "taker_buy_volume": 54.34, "taker_buy_quote": 20.48618}, {"ts": 1768176900000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 12519.39, "quote_volume": 4707.29064, "trades": 55, "taker_buy_volume": 4584.06, "taker_buy_quote": 1723.60656}, {"ts": 1768176960000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 35910.37, "quote_volume": 13507.57544, "trades": 66, "taker_buy_volume": 33668.4, "taker_buy_quote": 12664.59472}, {"ts": 1768177020000, "open": 0.377, "high": 0.379, "low": 0.377, "close": 0.378, "volume": 16344.19, "quote_volume": 6169.68725, "trades": 69, "taker_buy_volume": 16291.38, "taker_buy_quote": 6149.738}, {"ts": 1768177080000, "open": 0.378, "high": 0.38, "low": 0.378, "close": 0.379, "volume": 41882.39, "quote_volume": 15867.24641, "trades": 237, "taker_buy_volume": 12799.72, "taker_buy_quote": 4851.6623}, {"ts": 1768177140000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 36955.28, "quote_volume": 14006.02004, "trades": 86, "taker_buy_volume": 13393.07, "taker_buy_quote": 5075.97353}, {"ts": 1768177200000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 4745.39, "quote_volume": 1798.58861, "trades": 60, "taker_buy_volume": 3755.57, "taker_buy_quote": 1423.44683}, {"ts": 1768177260000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 59454.86, "quote_volume": 22536.71395, "trades": 83, "taker_buy_volume": 34854.77, "taker_buy_quote": 13213.27984}, {"ts": 1768177320000, "open": 0.379, "high": 0.379, "low": 0.377, "close": 0.378, "volume": 19429.07, "quote_volume": 7359.97029, "trades": 51, "taker_buy_volume": 1703.04, "taker_buy_quote": 643.74912}, {"ts": 1768177380000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768177440000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 9235.3, "quote_volume": 3500.1787, "trades": 41, "taker_buy_volume": 4733.02, "taker_buy_quote": 1793.81458}, {"ts": 1768177500000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 4804.58, "quote_volume": 1816.02524, "trades": 35, "taker_buy_volume": 1941.42, "taker_buy_quote": 733.85676}, {"ts": 1768177560000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 30216.59, "quote_volume": 11421.87102, "trades": 25, "taker_buy_volume": 883.48, "taker_buy_quote": 333.95544}, {"ts": 1768177620000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 2253.69, "quote_volume": 851.89482, "trades": 18, "taker_buy_volume": 2253.69, "taker_buy_quote": 851.89482}, {"ts": 1768177680000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 1148.22, "quote_volume": 434.02716, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768177740000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 23.14, "quote_volume": 8.77006, "trades": 1, "taker_buy_volume": 23.14, "taker_buy_quote": 8.77006}, {"ts": 1768177800000, "open": 0.378, "high": 0.38, "low": 0.378, "close": 0.38, "volume": 39551.73, "quote_volume": 14958.0479, "trades": 111, "taker_buy_volume": 32019.7, "taker_buy_quote": 12109.55589}, {"ts": 1768177860000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 21081.8, "quote_volume": 8011.084, "trades": 62, "taker_buy_volume": 16091.5, "taker_buy_quote": 6114.77}, {"ts": 1768177920000, "open": 0.38, "high": 0.38, "low": 0.378, "close": 0.378, "volume": 16680.67, "quote_volume": 6308.50903, "trades": 154, "taker_buy_volume": 10834.12, "taker_buy_quote": 4097.56587}, {"ts": 1768177980000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 40874.5, "quote_volume": 15413.51956, "trades": 115, "taker_buy_volume": 6306.55, "taker_buy_quote": 2378.35771}, {"ts": 1768178040000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 49477.12, "quote_volume": 18653.16961, "trades": 90, "taker_buy_volume": 4824.5, "taker_buy_quote": 1819.13187}, {"ts": 1768178100000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 7085.15, "quote_volume": 2671.10155, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768178160000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 16697.9, "quote_volume": 6278.4104, "trades": 48, "taker_buy_volume": 3347.53, "taker_buy_quote": 1258.67128}, {"ts": 1768178220000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 800.0, "quote_volume": 301.6, "trades": 1, "taker_buy_volume": 800.0, "taker_buy_quote": 301.6}, {"ts": 1768178280000, "open": 0.376, "high": 0.376, "low": 0.374, "close": 0.375, "volume": 97393.77, "quote_volume": 36513.92607, "trades": 289, "taker_buy_volume": 29460.65, "taker_buy_quote": 11040.37429}, {"ts": 1768178340000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 33401.45, "quote_volume": 12525.54375, "trades": 48, "taker_buy_volume": 32150.45, "taker_buy_quote": 12056.41875}, {"ts": 1768178400000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 632.97, "quote_volume": 237.99672, "trades": 3, "taker_buy_volume": 632.97, "taker_buy_quote": 237.99672}, {"ts": 1768178460000, "open": 0.376, "high": 0.376, "low": 0.374, "close": 0.375, "volume": 30005.52, "quote_volume": 11252.06406, "trades": 57, "taker_buy_volume": 28844.53, "taker_buy_quote": 10816.75724}, {"ts": 1768178520000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 26.7, "quote_volume": 9.9858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768178580000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 46448.66, "quote_volume": 17372.0655, "trades": 85, "taker_buy_volume": 22823.81, "taker_buy_quote": 8536.3716}, {"ts": 1768178640000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 7487.84, "quote_volume": 2800.45216, "trades": 27, "taker_buy_volume": 7487.84, "taker_buy_quote": 2800.45216}, {"ts": 1768178700000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 6566.37, "quote_volume": 2455.91844, "trades": 66, "taker_buy_volume": 2416.79, "taker_buy_quote": 903.97552}, {"ts": 1768178760000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 64223.22, "quote_volume": 24019.48428, "trades": 150, "taker_buy_volume": 45812.89, "taker_buy_quote": 17134.02086}, {"ts": 1768178820000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 26905.49, "quote_volume": 10086.50787, "trades": 99, "taker_buy_volume": 6101.45, "taker_buy_quote": 2285.75787}, {"ts": 1768178880000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 1161.14, "quote_volume": 435.4275, "trades": 30, "taker_buy_volume": 1100.44, "taker_buy_quote": 412.665}, {"ts": 1768178940000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 1415.99, "quote_volume": 530.99625, "trades": 2, "taker_buy_volume": 1415.99, "taker_buy_quote": 530.99625}, {"ts": 1768179000000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 498.09, "quote_volume": 186.45251, "trades": 21, "taker_buy_volume": 166.85, "taker_buy_quote": 62.56875}, {"ts": 1768179060000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 16212.23, "quote_volume": 6048.28335, "trades": 70, "taker_buy_volume": 4299.91, "taker_buy_quote": 1604.98799}, {"ts": 1768179120000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 14879.36, "quote_volume": 5536.89235, "trades": 68, "taker_buy_volume": 12335.74, "taker_buy_quote": 4590.66571}, {"ts": 1768179180000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 4129.32, "quote_volume": 1539.94032, "trades": 7, "taker_buy_volume": 3833.28, "taker_buy_quote": 1429.81344}, {"ts": 1768179240000, "open": 0.373, "high": 0.375, "low": 0.372, "close": 0.375, "volume": 11006.32, "quote_volume": 4108.7349, "trades": 72, "taker_buy_volume": 4623.04, "taker_buy_quote": 1728.10422}, {"ts": 1768179300000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 80867.47, "quote_volume": 30323.00127, "trades": 126, "taker_buy_volume": 47008.79, "taker_buy_quote": 17627.46059}, {"ts": 1768179360000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 957.72, "quote_volume": 359.145, "trades": 43, "taker_buy_volume": 940.27, "taker_buy_quote": 352.60125}, {"ts": 1768179420000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 53755.09, "quote_volume": 20219.26715, "trades": 126, "taker_buy_volume": 48118.56, "taker_buy_quote": 18094.47571}, {"ts": 1768179480000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 13900.73, "quote_volume": 5240.71557, "trades": 92, "taker_buy_volume": 5969.03, "taker_buy_quote": 2250.46467}, {"ts": 1768179540000, "open": 0.378, "high": 0.379, "low": 0.377, "close": 0.379, "volume": 28851.32, "quote_volume": 10912.30478, "trades": 168, "taker_buy_volume": 18881.86, "taker_buy_quote": 7143.9466}, {"ts": 1768179600000, "open": 0.379, "high": 0.381, "low": 0.378, "close": 0.378, "volume": 132346.63, "quote_volume": 50231.6196, "trades": 279, "taker_buy_volume": 83762.18, "taker_buy_quote": 31783.53622}, {"ts": 1768179660000, "open": 0.378, "high": 0.38, "low": 0.378, "close": 0.379, "volume": 55524.38, "quote_volume": 21047.22638, "trades": 174, "taker_buy_volume": 22886.27, "taker_buy_quote": 8681.51559}, {"ts": 1768179720000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 128083.69, "quote_volume": 48658.82944, "trades": 190, "taker_buy_volume": 77155.45, "taker_buy_quote": 29319.071}, {"ts": 1768179780000, "open": 0.381, "high": 0.383, "low": 0.381, "close": 0.383, "volume": 55810.98, "quote_volume": 21320.547, "trades": 244, "taker_buy_volume": 22716.19, "taker_buy_quote": 8679.14621}, {"ts": 1768179840000, "open": 0.383, "high": 0.384, "low": 0.382, "close": 0.384, "volume": 81558.65, "quote_volume": 31234.8935, "trades": 336, "taker_buy_volume": 30682.77, "taker_buy_quote": 11751.92023}, {"ts": 1768179900000, "open": 0.383, "high": 0.384, "low": 0.382, "close": 0.383, "volume": 10390.0, "quote_volume": 3979.18624, "trades": 82, "taker_buy_volume": 5931.61, "taker_buy_quote": 2271.91079}, {"ts": 1768179960000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 31731.61, "quote_volume": 12136.27875, "trades": 118, "taker_buy_volume": 17910.17, "taker_buy_quote": 6844.61682}, {"ts": 1768180020000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 18956.81, "quote_volume": 7241.1066, "trades": 65, "taker_buy_volume": 1095.38, "taker_buy_quote": 418.43516}, {"ts": 1768180080000, "open": 0.381, "high": 0.383, "low": 0.381, "close": 0.382, "volume": 14085.91, "quote_volume": 5380.66245, "trades": 81, "taker_buy_volume": 8829.43, "taker_buy_quote": 3372.92674}, {"ts": 1768180140000, "open": 0.382, "high": 0.382, "low": 0.38, "close": 0.381, "volume": 3160.33, "quote_volume": 1204.51795, "trades": 50, "taker_buy_volume": 2175.8, "taker_buy_quote": 829.80805}, {"ts": 1768180200000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 22060.72, "quote_volume": 8405.13432, "trades": 30, "taker_buy_volume": 19319.78, "taker_buy_quote": 7360.83618}, {"ts": 1768180260000, "open": 0.382, "high": 0.383, "low": 0.381, "close": 0.382, "volume": 34634.37, "quote_volume": 13228.3733, "trades": 65, "taker_buy_volume": 10585.03, "taker_buy_quote": 4043.50793}, {"ts": 1768180320000, "open": 0.382, "high": 0.383, "low": 0.381, "close": 0.381, "volume": 17449.75, "quote_volume": 6665.75645, "trades": 83, "taker_buy_volume": 11438.28, "taker_buy_quote": 4369.47981}, {"ts": 1768180380000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 24807.23, "quote_volume": 9476.35658, "trades": 87, "taker_buy_volume": 10948.02, "taker_buy_quote": 4182.14364}, {"ts": 1768180440000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 9562.78, "quote_volume": 3652.87706, "trades": 78, "taker_buy_volume": 3451.55, "taker_buy_quote": 1318.4921}, {"ts": 1768180500000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 11952.99, "quote_volume": 4554.35077, "trades": 35, "taker_buy_volume": 287.86, "taker_buy_quote": 109.93624}, {"ts": 1768180560000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 751.94, "quote_volume": 286.48914, "trades": 1, "taker_buy_volume": 751.94, "taker_buy_quote": 286.48914}, {"ts": 1768180620000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 63342.18, "quote_volume": 24071.70099, "trades": 76, "taker_buy_volume": 828.08, "taker_buy_quote": 315.49848}, {"ts": 1768180680000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 6259.87, "quote_volume": 2384.95844, "trades": 53, "taker_buy_volume": 5061.05, "taker_buy_quote": 1928.26005}, {"ts": 1768180740000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 13901.24, "quote_volume": 5282.50794, "trades": 69, "taker_buy_volume": 5669.32, "taker_buy_quote": 2154.37834}, {"ts": 1768180800000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 14232.04, "quote_volume": 5408.1752, "trades": 66, "taker_buy_volume": 3885.66, "taker_buy_quote": 1476.5508}, {"ts": 1768180860000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 8282.29, "quote_volume": 3155.55249, "trades": 54, "taker_buy_volume": 5779.59, "taker_buy_quote": 2202.02379}, {"ts": 1768180920000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 13994.33, "quote_volume": 5331.83973, "trades": 45, "taker_buy_volume": 13980.53, "taker_buy_quote": 5326.58193}, {"ts": 1768180980000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 551.8, "quote_volume": 210.7876, "trades": 22, "taker_buy_volume": 551.8, "taker_buy_quote": 210.7876}, {"ts": 1768181040000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 623.7, "quote_volume": 238.8771, "trades": 2, "taker_buy_volume": 623.7, "taker_buy_quote": 238.8771}, {"ts": 1768181100000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 1062.82, "quote_volume": 405.99724, "trades": 29, "taker_buy_volume": 702.12, "taker_buy_quote": 268.20984}, {"ts": 1768181160000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768181220000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 21243.76, "quote_volume": 8115.14246, "trades": 21, "taker_buy_volume": 21243.76, "taker_buy_quote": 8115.14246}, {"ts": 1768181280000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 10311.56, "quote_volume": 3949.32748, "trades": 33, "taker_buy_volume": 8130.29, "taker_buy_quote": 3113.90107}, {"ts": 1768181340000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 13783.36, "quote_volume": 5291.89528, "trades": 45, "taker_buy_volume": 12868.4, "taker_buy_quote": 4941.4656}, {"ts": 1768181400000, "open": 0.384, "high": 0.384, "low": 0.382, "close": 0.382, "volume": 29843.1, "quote_volume": 11448.66856, "trades": 75, "taker_buy_volume": 3423.27, "taker_buy_quote": 1312.80944}, {"ts": 1768181460000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 13591.96, "quote_volume": 5192.13779, "trades": 62, "taker_buy_volume": 4007.13, "taker_buy_quote": 1530.73273}, {"ts": 1768181520000, "open": 0.383, "high": 0.384, "low": 0.382, "close": 0.384, "volume": 19821.05, "quote_volume": 7594.57298, "trades": 73, "taker_buy_volume": 19158.99, "taker_buy_quote": 7340.61148}, {"ts": 1768181580000, "open": 0.384, "high": 0.384, "low": 0.382, "close": 0.382, "volume": 22389.45, "quote_volume": 8574.14693, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768181640000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 1137.82, "quote_volume": 433.11072, "trades": 49, "taker_buy_volume": 77.76, "taker_buy_quote": 29.62656}, {"ts": 1768181700000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 66335.79, "quote_volume": 25208.00515, "trades": 133, "taker_buy_volume": 26009.04, "taker_buy_quote": 9883.84015}, {"ts": 1768181760000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 6166.59, "quote_volume": 2341.99087, "trades": 79, "taker_buy_volume": 2337.87, "taker_buy_quote": 888.3906}, {"ts": 1768181820000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 10669.74, "quote_volume": 4054.33902, "trades": 78, "taker_buy_volume": 6790.73, "taker_buy_quote": 2580.4774}, {"ts": 1768181880000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768181940000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 12761.11, "quote_volume": 4848.79277, "trades": 56, "taker_buy_volume": 1832.85, "taker_buy_quote": 696.483}, {"ts": 1768182000000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 286.23, "quote_volume": 108.48117, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182060000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 17482.82, "quote_volume": 6642.69715, "trades": 23, "taker_buy_volume": 16602.95, "taker_buy_quote": 6309.121}, {"ts": 1768182120000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 8149.12, "quote_volume": 3096.5601, "trades": 72, "taker_buy_volume": 5018.88, "taker_buy_quote": 1907.1744}, {"ts": 1768182180000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 15178.95, "quote_volume": 5781.87319, "trades": 86, "taker_buy_volume": 9600.17, "taker_buy_quote": 3657.66477}, {"ts": 1768182240000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 2544.73, "quote_volume": 969.54213, "trades": 36, "taker_buy_volume": 1407.21, "taker_buy_quote": 536.14701}, {"ts": 1768182300000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 8001.43, "quote_volume": 3056.39823, "trades": 2, "taker_buy_volume": 7853.4, "taker_buy_quote": 2999.9988}, {"ts": 1768182360000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 8669.04, "quote_volume": 3311.49076, "trades": 58, "taker_buy_volume": 5859.98, "taker_buy_quote": 2238.51236}, {"ts": 1768182420000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 45994.27, "quote_volume": 17569.68608, "trades": 107, "taker_buy_volume": 24387.41, "taker_buy_quote": 9315.99062}, {"ts": 1768182480000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182540000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 4655.31, "quote_volume": 1777.86711, "trades": 32, "taker_buy_volume": 4191.38, "taker_buy_quote": 1601.10716}, {"ts": 1768182600000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 2823.78, "quote_volume": 1078.68396, "trades": 26, "taker_buy_volume": 1689.78, "taker_buy_quote": 645.49596}, {"ts": 1768182660000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 39840.91, "quote_volume": 15219.22762, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182720000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 6620.03, "quote_volume": 2528.85146, "trades": 30, "taker_buy_volume": 3714.41, "taker_buy_quote": 1418.90462}, {"ts": 1768182780000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 33082.95, "quote_volume": 12637.45352, "trades": 89, "taker_buy_volume": 26026.83, "taker_buy_quote": 9942.24906}, {"ts": 1768182840000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 26.63, "quote_volume": 10.14603, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182900000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 101.03, "quote_volume": 38.49243, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768182960000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183020000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 339.65, "quote_volume": 129.40665, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183080000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 9589.47, "quote_volume": 3653.58807, "trades": 66, "taker_buy_volume": 5327.79, "taker_buy_quote": 2029.88799}, {"ts": 1768183140000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 18738.92, "quote_volume": 7139.00952, "trades": 42, "taker_buy_volume": 5767.05, "taker_buy_quote": 2197.24605}, {"ts": 1768183200000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 15281.47, "quote_volume": 5836.55149, "trades": 73, "taker_buy_volume": 10464.04, "taker_buy_quote": 3997.26328}, {"ts": 1768183260000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 30068.54, "quote_volume": 11486.18228, "trades": 48, "taker_buy_volume": 19484.95, "taker_buy_quote": 7443.2509}, {"ts": 1768183320000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 26.14, "quote_volume": 10.01162, "trades": 2, "taker_buy_volume": 26.14, "taker_buy_quote": 10.01162}, {"ts": 1768183380000, "open": 0.383, "high": 0.384, "low": 0.382, "close": 0.384, "volume": 17204.48, "quote_volume": 6604.36598, "trades": 40, "taker_buy_volume": 17125.38, "taker_buy_quote": 6574.14978}, {"ts": 1768183440000, "open": 0.383, "high": 0.385, "low": 0.383, "close": 0.383, "volume": 59509.24, "quote_volume": 22853.44775, "trades": 117, "taker_buy_volume": 54142.18, "taker_buy_quote": 20792.82882}, {"ts": 1768183500000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 3809.81, "quote_volume": 1460.48048, "trades": 22, "taker_buy_volume": 1323.25, "taker_buy_quote": 508.128}, {"ts": 1768183560000, "open": 0.384, "high": 0.385, "low": 0.383, "close": 0.384, "volume": 22063.97, "quote_volume": 8472.69151, "trades": 78, "taker_buy_volume": 20021.58, "taker_buy_quote": 7688.53134}, {"ts": 1768183620000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 21208.03, "quote_volume": 8143.77912, "trades": 51, "taker_buy_volume": 1814.22, "taker_buy_quote": 696.66048}, {"ts": 1768183680000, "open": 0.384, "high": 0.385, "low": 0.383, "close": 0.383, "volume": 12865.18, "quote_volume": 4940.16601, "trades": 43, "taker_buy_volume": 8743.4, "taker_buy_quote": 3357.59547}, {"ts": 1768183740000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 7964.31, "quote_volume": 3052.96094, "trades": 4, "taker_buy_volume": 2630.21, "taker_buy_quote": 1010.00064}, {"ts": 1768183800000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 271.96, "quote_volume": 104.16068, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768183860000, "open": 0.383, "high": 0.384, "low": 0.382, "close": 0.382, "volume": 31390.72, "quote_volume": 12037.72135, "trades": 36, "taker_buy_volume": 15575.59, "taker_buy_quote": 5981.02656}, {"ts": 1768183920000, "open": 0.382, "high": 0.385, "low": 0.382, "close": 0.385, "volume": 91544.58, "quote_volume": 35154.81317, "trades": 123, "taker_buy_volume": 86819.99, "taker_buy_quote": 33340.62757}, {"ts": 1768183980000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 1044.86, "quote_volume": 401.89394, "trades": 7, "taker_buy_volume": 667.7, "taker_buy_quote": 257.0645}, {"ts": 1768184040000, "open": 0.385, "high": 0.386, "low": 0.384, "close": 0.385, "volume": 76277.71, "quote_volume": 29369.96374, "trades": 264, "taker_buy_volume": 39449.99, "taker_buy_quote": 15191.54761}, {"ts": 1768184100000, "open": 0.385, "high": 0.387, "low": 0.385, "close": 0.386, "volume": 119807.05, "quote_volume": 46297.91765, "trades": 339, "taker_buy_volume": 60298.84, "taker_buy_quote": 23310.17212}, {"ts": 1768184160000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 57480.64, "quote_volume": 22188.80255, "trades": 101, "taker_buy_volume": 1275.51, "taker_buy_quote": 493.62237}, {"ts": 1768184220000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 70271.05, "quote_volume": 27124.5215, "trades": 65, "taker_buy_volume": 23899.45, "taker_buy_quote": 9225.1877}, {"ts": 1768184280000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 3597.56, "quote_volume": 1385.07795, "trades": 3, "taker_buy_volume": 17.35, "taker_buy_quote": 6.6971}, {"ts": 1768184340000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 1611.66, "quote_volume": 621.18858, "trades": 17, "taker_buy_volume": 699.48, "taker_buy_quote": 269.99928}, {"ts": 1768184400000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 21100.7, "quote_volume": 8107.34118, "trades": 78, "taker_buy_volume": 13092.47, "taker_buy_quote": 5027.50848}, {"ts": 1768184460000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 4343.23, "quote_volume": 1667.66708, "trades": 14, "taker_buy_volume": 4209.99, "taker_buy_quote": 1616.63616}, {"ts": 1768184520000, "open": 0.383, "high": 0.384, "low": 0.382, "close": 0.382, "volume": 132885.67, "quote_volume": 50895.31153, "trades": 44, "taker_buy_volume": 1314.84, "taker_buy_quote": 503.85612}, {"ts": 1768184580000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 13058.83, "quote_volume": 4997.83512, "trades": 16, "taker_buy_volume": 9362.06, "taker_buy_quote": 3585.66898}, {"ts": 1768184640000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 19.61, "quote_volume": 7.49102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184700000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 128.99, "quote_volume": 49.27418, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768184760000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 19585.58, "quote_volume": 7501.27714, "trades": 98, "taker_buy_volume": 15036.43, "taker_buy_quote": 5758.95269}, {"ts": 1768184820000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 27329.69, "quote_volume": 10467.27127, "trades": 46, "taker_buy_volume": 10007.91, "taker_buy_quote": 3833.02953}, {"ts": 1768184880000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 3529.35, "quote_volume": 1351.74105, "trades": 22, "taker_buy_volume": 3529.35, "taker_buy_quote": 1351.74105}, {"ts": 1768184940000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 47841.63, "quote_volume": 18323.60565, "trades": 89, "taker_buy_volume": 22009.03, "taker_buy_quote": 8429.71985}, {"ts": 1768185000000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 17096.56, "quote_volume": 6561.93504, "trades": 53, "taker_buy_volume": 13924.84, "taker_buy_quote": 5347.13856}, {"ts": 1768185060000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 339.7, "quote_volume": 130.42524, "trades": 3, "taker_buy_volume": 320.14, "taker_buy_quote": 122.93376}, {"ts": 1768185120000, "open": 0.384, "high": 0.384, "low": 0.382, "close": 0.383, "volume": 34867.44, "quote_volume": 13354.36696, "trades": 67, "taker_buy_volume": 2604.23, "taker_buy_quote": 997.66213}, {"ts": 1768185180000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 94708.64, "quote_volume": 36271.6513, "trades": 63, "taker_buy_volume": 71073.49, "taker_buy_quote": 27221.14667}, {"ts": 1768185240000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 3790.19, "quote_volume": 1451.62321, "trades": 26, "taker_buy_volume": 26.14, "taker_buy_quote": 10.01162}, {"ts": 1768185300000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 8291.24, "quote_volume": 3175.54492, "trades": 23, "taker_buy_volume": 8271.63, "taker_buy_quote": 3168.03429}, {"ts": 1768185360000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 19.56, "quote_volume": 7.49148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185420000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 20826.77, "quote_volume": 7993.9687, "trades": 42, "taker_buy_volume": 12315.95, "taker_buy_quote": 4729.3248}, {"ts": 1768185480000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 44364.21, "quote_volume": 17035.85664, "trades": 60, "taker_buy_volume": 27281.06, "taker_buy_quote": 10475.92704}, {"ts": 1768185540000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 6578.61, "quote_volume": 2526.18624, "trades": 39, "taker_buy_volume": 4700.03, "taker_buy_quote": 1804.81152}, {"ts": 1768185600000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 1167.93, "quote_volume": 447.31719, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185660000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 4719.08, "quote_volume": 1807.40764, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768185720000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 425.17, "quote_volume": 163.24572, "trades": 3, "taker_buy_volume": 405.61, "taker_buy_quote": 155.75424}, {"ts": 1768185780000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 5142.53, "quote_volume": 1974.73555, "trades": 19, "taker_buy_volume": 5038.23, "taker_buy_quote": 1934.68435}, {"ts": 1768185840000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 1296.95, "quote_volume": 499.30624, "trades": 3, "taker_buy_volume": 1277.44, "taker_buy_quote": 491.8144}, {"ts": 1768185900000, "open": 0.385, "high": 0.386, "low": 0.384, "close": 0.385, "volume": 67666.1, "quote_volume": 26051.86253, "trades": 86, "taker_buy_volume": 61394.0, "taker_buy_quote": 23637.20813}, {"ts": 1768185960000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 287250.71, "quote_volume": 110879.28331, "trades": 194, "taker_buy_volume": 222675.22, "taker_buy_quote": 85953.14417}, {"ts": 1768186020000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 3753.97, "quote_volume": 1452.76699, "trades": 5, "taker_buy_volume": 3734.57, "taker_buy_quote": 1445.27859}, {"ts": 1768186080000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 23659.46, "quote_volume": 9132.55156, "trades": 120, "taker_buy_volume": 10209.04, "taker_buy_quote": 3940.68944}, {"ts": 1768186140000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 46151.39, "quote_volume": 17817.34394, "trades": 41, "taker_buy_volume": 7381.56, "taker_buy_quote": 2852.18956}, {"ts": 1768186200000, "open": 0.387, "high": 0.388, "low": 0.386, "close": 0.386, "volume": 31114.54, "quote_volume": 12041.35043, "trades": 111, "taker_buy_volume": 26278.19, "taker_buy_quote": 10169.69606}, {"ts": 1768186260000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 31098.58, "quote_volume": 12035.15046, "trades": 93, "taker_buy_volume": 7355.76, "taker_buy_quote": 2846.67912}, {"ts": 1768186320000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 137613.58, "quote_volume": 53256.93574, "trades": 135, "taker_buy_volume": 28921.38, "taker_buy_quote": 11193.05434}, {"ts": 1768186380000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 408.77, "quote_volume": 158.17074, "trades": 3, "taker_buy_volume": 385.52, "taker_buy_quote": 149.19624}, {"ts": 1768186440000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 10807.18, "quote_volume": 4172.86346, "trades": 45, "taker_buy_volume": 2560.17, "taker_buy_quote": 989.5176}, {"ts": 1768186500000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 5703.78, "quote_volume": 2207.36286, "trades": 24, "taker_buy_volume": 4274.44, "taker_buy_quote": 1654.20828}, {"ts": 1768186560000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 1404.72, "quote_volume": 543.69107, "trades": 9, "taker_buy_volume": 64.43, "taker_buy_quote": 24.99884}, {"ts": 1768186620000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 41582.94, "quote_volume": 16092.57843, "trades": 68, "taker_buy_volume": 36862.58, "taker_buy_quote": 14265.81846}, {"ts": 1768186680000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 46.2, "quote_volume": 17.8332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186740000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 170.12, "quote_volume": 65.73219, "trades": 5, "taker_buy_volume": 65.87, "taker_buy_quote": 25.49169}, {"ts": 1768186800000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 19542.6, "quote_volume": 7558.2682, "trades": 44, "taker_buy_volume": 10696.42, "taker_buy_quote": 4139.51454}, {"ts": 1768186860000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 10042.72, "quote_volume": 3875.55299, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186920000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 98.21, "quote_volume": 37.81085, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768186980000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 1100.13, "quote_volume": 423.61425, "trades": 7, "taker_buy_volume": 64.2, "taker_buy_quote": 24.7812}, {"ts": 1768187040000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 457.97, "quote_volume": 176.58528, "trades": 5, "taker_buy_volume": 266.83, "taker_buy_quote": 102.99638}, {"ts": 1768187100000, "open": 0.385, "high": 0.386, "low": 0.384, "close": 0.385, "volume": 182786.86, "quote_volume": 70372.85064, "trades": 201, "taker_buy_volume": 19697.3, "taker_buy_quote": 7583.5895}, {"ts": 1768187160000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 6960.08, "quote_volume": 2679.6308, "trades": 55, "taker_buy_volume": 3175.25, "taker_buy_quote": 1222.47125}, {"ts": 1768187220000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 12449.03, "quote_volume": 4804.69988, "trades": 17, "taker_buy_volume": 11823.33, "taker_buy_quote": 4563.80538}, {"ts": 1768187280000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 34420.7, "quote_volume": 13286.23796, "trades": 166, "taker_buy_volume": 23421.92, "taker_buy_quote": 9040.86112}, {"ts": 1768187340000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 110.12, "quote_volume": 42.3962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187400000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 19798.52, "quote_volume": 7642.22872, "trades": 69, "taker_buy_volume": 15748.28, "taker_buy_quote": 6078.83608}, {"ts": 1768187460000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 1351.53, "quote_volume": 521.79393, "trades": 12, "taker_buy_volume": 1351.53, "taker_buy_quote": 521.79393}, {"ts": 1768187520000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 2399.49, "quote_volume": 928.55671, "trades": 4, "taker_buy_volume": 2353.57, "taker_buy_quote": 910.83159}, {"ts": 1768187580000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 82262.29, "quote_volume": 31881.68942, "trades": 195, "taker_buy_volume": 71676.07, "taker_buy_quote": 27778.93274}, {"ts": 1768187640000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 32.23, "quote_volume": 12.48589, "trades": 4, "taker_buy_volume": 12.88, "taker_buy_quote": 4.99744}, {"ts": 1768187700000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 95820.86, "quote_volume": 37178.47433, "trades": 75, "taker_buy_volume": 87683.86, "taker_buy_quote": 34021.33768}, {"ts": 1768187760000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 2596.66, "quote_volume": 1007.48473, "trades": 2, "taker_buy_volume": 2577.31, "taker_buy_quote": 999.99628}, {"ts": 1768187820000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 21235.44, "quote_volume": 8220.97979, "trades": 17, "taker_buy_volume": 2864.51, "taker_buy_quote": 1111.42988}, {"ts": 1768187880000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 28.71, "quote_volume": 11.11077, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768187940000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 6462.64, "quote_volume": 2507.48497, "trades": 12, "taker_buy_volume": 6443.29, "taker_buy_quote": 2499.99652}, {"ts": 1768188000000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 8667.98, "quote_volume": 3362.8985, "trades": 10, "taker_buy_volume": 8390.24, "taker_buy_quote": 3255.41312}, {"ts": 1768188060000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 3254.39, "quote_volume": 1262.18397, "trades": 5, "taker_buy_volume": 2735.04, "taker_buy_quote": 1061.19552}, {"ts": 1768188120000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 32.79, "quote_volume": 12.68973, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768188180000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 45826.17, "quote_volume": 17738.8357, "trades": 119, "taker_buy_volume": 11475.94, "taker_buy_quote": 4445.29669}, {"ts": 1768188240000, "open": 0.388, "high": 0.393, "low": 0.388, "close": 0.392, "volume": 475622.23, "quote_volume": 185746.99693, "trades": 661, "taker_buy_volume": 353739.26, "taker_buy_quote": 138135.72359}, {"ts": 1768188300000, "open": 0.391, "high": 0.394, "low": 0.391, "close": 0.393, "volume": 222745.66, "quote_volume": 87436.24588, "trades": 497, "taker_buy_volume": 129647.42, "taker_buy_quote": 50899.95105}, {"ts": 1768188360000, "open": 0.392, "high": 0.393, "low": 0.391, "close": 0.391, "volume": 36145.75, "quote_volume": 14172.49251, "trades": 113, "taker_buy_volume": 10017.83, "taker_buy_quote": 3930.43196}, {"ts": 1768188420000, "open": 0.391, "high": 0.393, "low": 0.391, "close": 0.391, "volume": 240211.4, "quote_volume": 94088.78737, "trades": 490, "taker_buy_volume": 150280.84, "taker_buy_quote": 58849.22556}, {"ts": 1768188480000, "open": 0.392, "high": 0.393, "low": 0.391, "close": 0.392, "volume": 40630.27, "quote_volume": 15928.08424, "trades": 169, "taker_buy_volume": 11491.68, "taker_buy_quote": 4507.49906}, {"ts": 1768188540000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 18188.78, "quote_volume": 7115.63951, "trades": 45, "taker_buy_volume": 3826.53, "taker_buy_quote": 1499.99976}, {"ts": 1768188600000, "open": 0.391, "high": 0.392, "low": 0.39, "close": 0.392, "volume": 116362.04, "quote_volume": 45497.09575, "trades": 74, "taker_buy_volume": 7962.59, "taker_buy_quote": 3113.3982}, {"ts": 1768188660000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 198565.13, "quote_volume": 77720.17216, "trades": 231, "taker_buy_volume": 97672.63, "taker_buy_quote": 38251.59917}, {"ts": 1768188720000, "open": 0.391, "high": 0.391, "low": 0.389, "close": 0.39, "volume": 70908.09, "quote_volume": 27654.31342, "trades": 142, "taker_buy_volume": 5423.45, "taker_buy_quote": 2115.17642}, {"ts": 1768188780000, "open": 0.389, "high": 0.391, "low": 0.389, "close": 0.389, "volume": 65226.48, "quote_volume": 25437.84243, "trades": 83, "taker_buy_volume": 25041.03, "taker_buy_quote": 9766.0213}, {"ts": 1768188840000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 308.73, "quote_volume": 120.34365, "trades": 4, "taker_buy_volume": 247.68, "taker_buy_quote": 96.5952}, {"ts": 1768188900000, "open": 0.389, "high": 0.39, "low": 0.388, "close": 0.388, "volume": 24800.34, "quote_volume": 9647.4181, "trades": 47, "taker_buy_volume": 413.23, "taker_buy_quote": 160.95466}, {"ts": 1768188960000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 17428.28, "quote_volume": 6762.04552, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189020000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 127973.96, "quote_volume": 49538.48984, "trades": 130, "taker_buy_volume": 81890.19, "taker_buy_quote": 31704.07085}, {"ts": 1768189080000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 1765.79, "quote_volume": 683.36073, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189140000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 65159.48, "quote_volume": 25280.46943, "trades": 88, "taker_buy_volume": 21429.72, "taker_buy_quote": 8314.73136}, {"ts": 1768189200000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 19.35, "quote_volume": 7.48845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189260000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 97932.97, "quote_volume": 37900.05939, "trades": 66, "taker_buy_volume": 34373.49, "taker_buy_quote": 13302.54063}, {"ts": 1768189320000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 62373.92, "quote_volume": 24136.76387, "trades": 104, "taker_buy_volume": 36142.89, "taker_buy_quote": 13987.29843}, {"ts": 1768189380000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 446.95, "quote_volume": 172.5227, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189440000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 254.84, "quote_volume": 98.40368, "trades": 3, "taker_buy_volume": 35.44, "taker_buy_quote": 13.71528}, {"ts": 1768189500000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 30528.93, "quote_volume": 11784.16698, "trades": 64, "taker_buy_volume": 27686.67, "taker_buy_quote": 10687.05462}, {"ts": 1768189560000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 2853.74, "quote_volume": 1104.36306, "trades": 5, "taker_buy_volume": 2819.42, "taker_buy_quote": 1091.11554}, {"ts": 1768189620000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 28515.95, "quote_volume": 11035.57756, "trades": 74, "taker_buy_volume": 21446.26, "taker_buy_quote": 8299.70262}, {"ts": 1768189680000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 2512.35, "quote_volume": 972.21618, "trades": 6, "taker_buy_volume": 2449.08, "taker_buy_quote": 947.79396}, {"ts": 1768189740000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 23585.42, "quote_volume": 9103.97212, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189800000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 844.09, "quote_volume": 326.66283, "trades": 1, "taker_buy_volume": 844.09, "taker_buy_quote": 326.66283}, {"ts": 1768189860000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 22415.43, "quote_volume": 8674.90027, "trades": 48, "taker_buy_volume": 4059.75, "taker_buy_quote": 1571.25211}, {"ts": 1768189920000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 3284.86, "quote_volume": 1270.69126, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768189980000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 489.31, "quote_volume": 188.87366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190040000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190100000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 15145.86, "quote_volume": 5861.36689, "trades": 46, "taker_buy_volume": 13488.92, "taker_buy_quote": 5220.21204}, {"ts": 1768190160000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 25.91, "quote_volume": 10.00126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190220000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 15068.01, "quote_volume": 5814.11283, "trades": 55, "taker_buy_volume": 3534.11, "taker_buy_quote": 1364.16646}, {"ts": 1768190280000, "open": 0.386, "high": 0.386, "low": 0.384, "close": 0.384, "volume": 83170.82, "quote_volume": 32003.75455, "trades": 120, "taker_buy_volume": 29853.21, "taker_buy_quote": 11494.96458}, {"ts": 1768190340000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 15237.93, "quote_volume": 5864.00909, "trades": 52, "taker_buy_volume": 10601.74, "taker_buy_quote": 4081.6699}, {"ts": 1768190400000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 101626.18, "quote_volume": 39127.16027, "trades": 184, "taker_buy_volume": 53950.31, "taker_buy_quote": 20771.95032}, {"ts": 1768190460000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 10937.54, "quote_volume": 4204.2233, "trades": 57, "taker_buy_volume": 1897.26, "taker_buy_quote": 730.4451}, {"ts": 1768190520000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 3454.01, "quote_volume": 1330.26685, "trades": 11, "taker_buy_volume": 3194.27, "taker_buy_quote": 1230.26695}, {"ts": 1768190580000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 29940.5, "quote_volume": 11508.38074, "trades": 111, "taker_buy_volume": 9759.44, "taker_buy_quote": 3747.91432}, {"ts": 1768190640000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 3784.7, "quote_volume": 1453.3248, "trades": 36, "taker_buy_volume": 2740.56, "taker_buy_quote": 1052.37504}, {"ts": 1768190700000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 707.41, "quote_volume": 272.21035, "trades": 4, "taker_buy_volume": 564.91, "taker_buy_quote": 217.49035}, {"ts": 1768190760000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 14000.86, "quote_volume": 5390.3311, "trades": 99, "taker_buy_volume": 6476.73, "taker_buy_quote": 2493.54105}, {"ts": 1768190820000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 14442.64, "quote_volume": 5560.3122, "trades": 67, "taker_buy_volume": 2520.2, "taker_buy_quote": 970.277}, {"ts": 1768190880000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 3091.93, "quote_volume": 1190.21335, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768190940000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 554.4, "quote_volume": 213.41586, "trades": 5, "taker_buy_volume": 526.26, "taker_buy_quote": 202.6101}, {"ts": 1768191000000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 35300.58, "quote_volume": 13555.42272, "trades": 43, "taker_buy_volume": 24951.74, "taker_buy_quote": 9581.46816}, {"ts": 1768191060000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191120000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 20776.41, "quote_volume": 7998.41658, "trades": 66, "taker_buy_volume": 8715.07, "taker_buy_quote": 3355.30195}, {"ts": 1768191180000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 1912.74, "quote_volume": 736.59292, "trades": 27, "taker_buy_volume": 1491.27, "taker_buy_quote": 574.32697}, {"ts": 1768191240000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 25963.68, "quote_volume": 10021.98048, "trades": 21, "taker_buy_volume": 25963.68, "taker_buy_quote": 10021.98048}, {"ts": 1768191300000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 57.6, "quote_volume": 22.2336, "trades": 3, "taker_buy_volume": 57.6, "taker_buy_quote": 22.2336}, {"ts": 1768191360000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 564.76, "quote_volume": 217.99736, "trades": 1, "taker_buy_volume": 564.76, "taker_buy_quote": 217.99736}, {"ts": 1768191420000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 49405.24, "quote_volume": 19021.0174, "trades": 29, "taker_buy_volume": 905.85, "taker_buy_quote": 348.75225}, {"ts": 1768191480000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 4829.48, "quote_volume": 1859.3498, "trades": 14, "taker_buy_volume": 4829.48, "taker_buy_quote": 1859.3498}, {"ts": 1768191540000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 9837.7, "quote_volume": 3789.44965, "trades": 52, "taker_buy_volume": 5105.94, "taker_buy_quote": 1967.72205}, {"ts": 1768191600000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 33245.4, "quote_volume": 12799.479, "trades": 27, "taker_buy_volume": 33245.4, "taker_buy_quote": 12799.479}, {"ts": 1768191660000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 4697.73, "quote_volume": 1807.48388, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191720000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 15264.18, "quote_volume": 5876.54, "trades": 75, "taker_buy_volume": 9069.61, "taker_buy_quote": 3491.79985}, {"ts": 1768191780000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 4963.36, "quote_volume": 1910.8936, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768191840000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 513.51, "quote_volume": 197.70135, "trades": 9, "taker_buy_volume": 513.51, "taker_buy_quote": 197.70135}, {"ts": 1768191900000, "open": 0.385, "high": 0.385, "low": 0.383, "close": 0.384, "volume": 27974.71, "quote_volume": 10742.22607, "trades": 64, "taker_buy_volume": 1971.54, "taker_buy_quote": 757.2695}, {"ts": 1768191960000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 4290.71, "quote_volume": 1647.63264, "trades": 14, "taker_buy_volume": 4290.71, "taker_buy_quote": 1647.63264}, {"ts": 1768192020000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 2803.7, "quote_volume": 1076.6208, "trades": 29, "taker_buy_volume": 2006.35, "taker_buy_quote": 770.4384}, {"ts": 1768192080000, "open": 0.384, "high": 0.385, "low": 0.383, "close": 0.384, "volume": 60215.86, "quote_volume": 23122.68234, "trades": 95, "taker_buy_volume": 43202.8, "taker_buy_quote": 16590.30656}, {"ts": 1768192140000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 5860.48, "quote_volume": 2255.36172, "trades": 6, "taker_buy_volume": 4937.4, "taker_buy_quote": 1900.899}, {"ts": 1768192200000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 16273.5, "quote_volume": 6265.2975, "trades": 52, "taker_buy_volume": 10075.93, "taker_buy_quote": 3879.23305}, {"ts": 1768192260000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 7536.28, "quote_volume": 2896.40251, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192320000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 30202.81, "quote_volume": 11628.04064, "trades": 19, "taker_buy_volume": 30161.6, "taker_buy_quote": 11612.216}, {"ts": 1768192380000, "open": 0.386, "high": 0.387, "low": 0.385, "close": 0.387, "volume": 43027.7, "quote_volume": 16604.51207, "trades": 66, "taker_buy_volume": 16630.12, "taker_buy_quote": 6419.27799}, {"ts": 1768192440000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 37111.43, "quote_volume": 14325.01198, "trades": 69, "taker_buy_volume": 4193.86, "taker_buy_quote": 1618.82996}, {"ts": 1768192500000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 97.05, "quote_volume": 37.55835, "trades": 1, "taker_buy_volume": 97.05, "taker_buy_quote": 37.55835}, {"ts": 1768192560000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 10744.78, "quote_volume": 4158.22986, "trades": 64, "taker_buy_volume": 5619.32, "taker_buy_quote": 2174.67684}, {"ts": 1768192620000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 95.55, "quote_volume": 36.97785, "trades": 2, "taker_buy_volume": 95.55, "taker_buy_quote": 36.97785}, {"ts": 1768192680000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 66064.69, "quote_volume": 25566.93143, "trades": 65, "taker_buy_volume": 22866.8, "taker_buy_quote": 8849.4516}, {"ts": 1768192740000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 38.75, "quote_volume": 15.00913, "trades": 6, "taker_buy_volume": 12.88, "taker_buy_quote": 4.99744}, {"ts": 1768192800000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 78.53, "quote_volume": 30.39111, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768192860000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 778.96, "quote_volume": 302.23648, "trades": 3, "taker_buy_volume": 778.96, "taker_buy_quote": 302.23648}, {"ts": 1768192920000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 33577.52, "quote_volume": 13024.3552, "trades": 109, "taker_buy_volume": 17199.74, "taker_buy_quote": 6673.49912}, {"ts": 1768192980000, "open": 0.388, "high": 0.389, "low": 0.387, "close": 0.389, "volume": 18448.31, "quote_volume": 7157.51898, "trades": 77, "taker_buy_volume": 4847.93, "taker_buy_quote": 1881.51097}, {"ts": 1768193040000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 1287.53, "quote_volume": 499.22461, "trades": 20, "taker_buy_volume": 285.08, "taker_buy_quote": 110.61104}, {"ts": 1768193100000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 268.39, "quote_volume": 104.08169, "trades": 3, "taker_buy_volume": 214.76, "taker_buy_quote": 83.32688}, {"ts": 1768193160000, "open": 0.387, "high": 0.389, "low": 0.387, "close": 0.389, "volume": 13500.88, "quote_volume": 5237.74267, "trades": 48, "taker_buy_volume": 12888.7, "taker_buy_quote": 5000.82901}, {"ts": 1768193220000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 8077.23, "quote_volume": 3133.92385, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193280000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 925.23, "quote_volume": 358.06401, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193340000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 127.78, "quote_volume": 49.45086, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193400000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 574.83, "quote_volume": 222.95921, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 194.0}, {"ts": 1768193460000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 4763.15, "quote_volume": 1844.39535, "trades": 23, "taker_buy_volume": 1056.3, "taker_buy_quote": 409.8444}, {"ts": 1768193520000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 3727.31, "quote_volume": 1442.48833, "trades": 7, "taker_buy_volume": 19.36, "taker_buy_quote": 7.51168}, {"ts": 1768193580000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 46681.24, "quote_volume": 18110.96434, "trades": 65, "taker_buy_volume": 34419.05, "taker_buy_quote": 13354.5914}, {"ts": 1768193640000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 425.13, "quote_volume": 164.93701, "trades": 4, "taker_buy_volume": 411.7, "taker_buy_quote": 159.7396}, {"ts": 1768193700000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 9498.67, "quote_volume": 3685.48396, "trades": 48, "taker_buy_volume": 9498.67, "taker_buy_quote": 3685.48396}, {"ts": 1768193760000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768193820000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 2773.73, "quote_volume": 1078.73787, "trades": 3, "taker_buy_volume": 2530.63, "taker_buy_quote": 984.41507}, {"ts": 1768193880000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 66234.13, "quote_volume": 25701.41313, "trades": 49, "taker_buy_volume": 13001.38, "taker_buy_quote": 5047.10613}, {"ts": 1768193940000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 2657.69, "quote_volume": 1031.18372, "trades": 14, "taker_buy_volume": 61.85, "taker_buy_quote": 23.9978}, {"ts": 1768194000000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 5141.02, "quote_volume": 1994.71576, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768194060000, "open": 0.387, "high": 0.388, "low": 0.385, "close": 0.385, "volume": 32726.39, "quote_volume": 12655.28097, "trades": 72, "taker_buy_volume": 2518.84, "taker_buy_quote": 974.80139}, {"ts": 1768194120000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 57323.52, "quote_volume": 22125.32433, "trades": 61, "taker_buy_volume": 46709.07, "taker_buy_quote": 18029.70102}, {"ts": 1768194180000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 20000.63, "quote_volume": 7717.93744, "trades": 109, "taker_buy_volume": 10208.5, "taker_buy_quote": 3940.481}, {"ts": 1768194240000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 6299.77, "quote_volume": 2438.01099, "trades": 16, "taker_buy_volume": 6299.77, "taker_buy_quote": 2438.01099}, {"ts": 1768194300000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 21731.29, "quote_volume": 8409.91997, "trades": 68, "taker_buy_volume": 4185.23, "taker_buy_quote": 1619.68401}, {"ts": 1768194360000, "open": 0.387, "high": 0.388, "low": 0.386, "close": 0.386, "volume": 19544.14, "quote_volume": 7559.77221, "trades": 52, "taker_buy_volume": 10697.05, "taker_buy_quote": 4140.40311}, {"ts": 1768194420000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 3172.45, "quote_volume": 1227.73815, "trades": 5, "taker_buy_volume": 3172.45, "taker_buy_quote": 1227.73815}, {"ts": 1768194480000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 39490.61, "quote_volume": 15313.03883, "trades": 57, "taker_buy_volume": 13390.03, "taker_buy_quote": 5186.01379}, {"ts": 1768194540000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 1801.0, "quote_volume": 698.788, "trades": 7, "taker_buy_volume": 1801.0, "taker_buy_quote": 698.788}, {"ts": 1768194600000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 30920.06, "quote_volume": 11993.58871, "trades": 117, "taker_buy_volume": 9386.91, "taker_buy_quote": 3642.12108}, {"ts": 1768194660000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 6262.19, "quote_volume": 2429.27492, "trades": 43, "taker_buy_volume": 4069.81, "taker_buy_quote": 1579.08628}, {"ts": 1768194720000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 21621.33, "quote_volume": 8389.47719, "trades": 45, "taker_buy_volume": 1001.44, "taker_buy_quote": 388.95987}, {"ts": 1768194780000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 46204.09, "quote_volume": 17926.01713, "trades": 67, "taker_buy_volume": 32408.28, "taker_buy_quote": 12574.41264}, {"ts": 1768194840000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 5699.95, "quote_volume": 2205.88065, "trades": 40, "taker_buy_volume": 3766.64, "taker_buy_quote": 1457.68968}, {"ts": 1768194900000, "open": 0.387, "high": 0.388, "low": 0.386, "close": 0.386, "volume": 12509.08, "quote_volume": 4838.79918, "trades": 54, "taker_buy_volume": 464.69, "taker_buy_quote": 179.91084}, {"ts": 1768194960000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 22667.44, "quote_volume": 8772.28633, "trades": 43, "taker_buy_volume": 8550.75, "taker_buy_quote": 3309.14025}, {"ts": 1768195020000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 873.57, "quote_volume": 338.32932, "trades": 3, "taker_buy_volume": 257.73, "taker_buy_quote": 99.99924}, {"ts": 1768195080000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 906.62, "quote_volume": 351.76856, "trades": 5, "taker_buy_volume": 906.62, "taker_buy_quote": 351.76856}, {"ts": 1768195140000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 32611.92, "quote_volume": 12652.86928, "trades": 71, "taker_buy_volume": 2307.74, "taker_buy_quote": 895.40312}, {"ts": 1768195200000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 8590.52, "quote_volume": 3333.12176, "trades": 18, "taker_buy_volume": 8590.52, "taker_buy_quote": 3333.12176}, {"ts": 1768195260000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 2851.26, "quote_volume": 1109.13703, "trades": 5, "taker_buy_volume": 2848.15, "taker_buy_quote": 1107.93035}, {"ts": 1768195320000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 8607.15, "quote_volume": 3339.5742, "trades": 29, "taker_buy_volume": 43.98, "taker_buy_quote": 17.06424}, {"ts": 1768195380000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195440000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 63184.56, "quote_volume": 24513.14355, "trades": 47, "taker_buy_volume": 60718.83, "taker_buy_quote": 23558.90604}, {"ts": 1768195500000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 41314.6, "quote_volume": 16030.0648, "trades": 62, "taker_buy_volume": 36968.63, "taker_buy_quote": 14343.82844}, {"ts": 1768195560000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195620000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 2953.1, "quote_volume": 1145.13135, "trades": 16, "taker_buy_volume": 2281.65, "taker_buy_quote": 885.2802}, {"ts": 1768195680000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 1931.41, "quote_volume": 749.38708, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195740000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 11126.52, "quote_volume": 4316.78583, "trades": 43, "taker_buy_volume": 711.01, "taker_buy_quote": 275.87188}, {"ts": 1768195800000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 4294.73, "quote_volume": 1670.64997, "trades": 2, "taker_buy_volume": 4294.73, "taker_buy_quote": 1670.64997}, {"ts": 1768195860000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768195920000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 20158.53, "quote_volume": 7841.66817, "trades": 28, "taker_buy_volume": 20158.53, "taker_buy_quote": 7841.66817}, {"ts": 1768195980000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 36018.92, "quote_volume": 13975.08025, "trades": 37, "taker_buy_volume": 771.44, "taker_buy_quote": 299.31872}, {"ts": 1768196040000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 5487.71, "quote_volume": 2129.41864, "trades": 12, "taker_buy_volume": 3861.15, "taker_buy_quote": 1498.31336}, {"ts": 1768196100000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 25280.56, "quote_volume": 9808.85728, "trades": 54, "taker_buy_volume": 4068.15, "taker_buy_quote": 1578.4422}, {"ts": 1768196160000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 16350.96, "quote_volume": 6342.90798, "trades": 75, "taker_buy_volume": 8685.72, "taker_buy_quote": 3370.05936}, {"ts": 1768196220000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 786.8, "quote_volume": 305.2514, "trades": 9, "taker_buy_volume": 759.8, "taker_buy_quote": 294.8024}, {"ts": 1768196280000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 1404.5, "quote_volume": 544.946, "trades": 3, "taker_buy_volume": 1404.5, "taker_buy_quote": 544.946}, {"ts": 1768196340000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 5832.85, "quote_volume": 2260.84792, "trades": 39, "taker_buy_volume": 1262.89, "taker_buy_quote": 490.00132}, {"ts": 1768196400000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 62.73, "quote_volume": 24.33924, "trades": 2, "taker_buy_volume": 62.73, "taker_buy_quote": 24.33924}, {"ts": 1768196460000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 4046.54, "quote_volume": 1566.06252, "trades": 3, "taker_buy_volume": 51.54, "taker_buy_quote": 19.99752}, {"ts": 1768196520000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 9179.68, "quote_volume": 3552.53616, "trades": 28, "taker_buy_volume": 11.0, "taker_buy_quote": 4.257}, {"ts": 1768196580000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 678.5, "quote_volume": 262.56731, "trades": 4, "taker_buy_volume": 666.31, "taker_buy_quote": 257.86197}, {"ts": 1768196640000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 55.63, "quote_volume": 21.52881, "trades": 1, "taker_buy_volume": 55.63, "taker_buy_quote": 21.52881}, {"ts": 1768196700000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 37353.71, "quote_volume": 14455.88577, "trades": 46, "taker_buy_volume": 36528.29, "taker_buy_quote": 14136.44823}, {"ts": 1768196760000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 48869.2, "quote_volume": 18912.3287, "trades": 52, "taker_buy_volume": 11145.65, "taker_buy_quote": 4313.36655}, {"ts": 1768196820000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 39334.77, "quote_volume": 15218.16019, "trades": 74, "taker_buy_volume": 11155.42, "taker_buy_quote": 4317.14754}, {"ts": 1768196880000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 29252.14, "quote_volume": 11316.57268, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768196940000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 390.96, "quote_volume": 151.30152, "trades": 4, "taker_buy_volume": 390.96, "taker_buy_quote": 151.30152}, {"ts": 1768197000000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 17783.59, "quote_volume": 6882.24933, "trades": 20, "taker_buy_volume": 17783.59, "taker_buy_quote": 6882.24933}, {"ts": 1768197060000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 8487.39, "quote_volume": 3284.61993, "trades": 35, "taker_buy_volume": 3510.4, "taker_buy_quote": 1358.5248}, {"ts": 1768197120000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 5292.77, "quote_volume": 2043.00922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197180000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 307.89, "quote_volume": 118.84554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197240000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 1566.73, "quote_volume": 605.12082, "trades": 2, "taker_buy_volume": 363.04, "taker_buy_quote": 140.49648}, {"ts": 1768197300000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 5.32, "quote_volume": 2.05884, "trades": 1, "taker_buy_volume": 5.32, "taker_buy_quote": 2.05884}, {"ts": 1768197360000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197420000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197480000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 65387.71, "quote_volume": 25304.90713, "trades": 47, "taker_buy_volume": 23795.21, "taker_buy_quote": 9208.74627}, {"ts": 1768197540000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 746.61, "quote_volume": 288.93807, "trades": 3, "taker_buy_volume": 746.61, "taker_buy_quote": 288.93807}, {"ts": 1768197600000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197660000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 40075.64, "quote_volume": 15469.21255, "trades": 102, "taker_buy_volume": 15342.55, "taker_buy_quote": 5922.23981}, {"ts": 1768197720000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 382.41, "quote_volume": 147.76529, "trades": 2, "taker_buy_volume": 155.03, "taker_buy_quote": 59.99661}, {"ts": 1768197780000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 206.98, "quote_volume": 79.89428, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197840000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 32560.51, "quote_volume": 12560.32225, "trades": 55, "taker_buy_volume": 10599.6, "taker_buy_quote": 4091.4456}, {"ts": 1768197900000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768197960000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768198020000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 22863.95, "quote_volume": 8848.34865, "trades": 44, "taker_buy_volume": 13180.67, "taker_buy_quote": 5100.91929}, {"ts": 1768198080000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 113503.78, "quote_volume": 44032.20261, "trades": 146, "taker_buy_volume": 92722.46, "taker_buy_quote": 35969.15375}, {"ts": 1768198140000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 33890.23, "quote_volume": 13149.39282, "trades": 26, "taker_buy_volume": 850.33, "taker_buy_quote": 329.92804}, {"ts": 1768198200000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 24375.64, "quote_volume": 9457.48761, "trades": 60, "taker_buy_volume": 14523.13, "taker_buy_quote": 5634.97444}, {"ts": 1768198260000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 160922.1, "quote_volume": 62553.87308, "trades": 197, "taker_buy_volume": 106679.64, "taker_buy_quote": 41455.12139}, {"ts": 1768198320000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 1349.27, "quote_volume": 524.71116, "trades": 4, "taker_buy_volume": 1194.4, "taker_buy_quote": 464.6216}, {"ts": 1768198380000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 15128.27, "quote_volume": 5869.76876, "trades": 41, "taker_buy_volume": 11492.9, "taker_buy_quote": 4459.2452}, {"ts": 1768198440000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 537.7, "quote_volume": 209.1653, "trades": 2, "taker_buy_volume": 537.7, "taker_buy_quote": 209.1653}, {"ts": 1768198500000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 9.34, "quote_volume": 3.63326, "trades": 1, "taker_buy_volume": 9.34, "taker_buy_quote": 3.63326}, {"ts": 1768198560000, "open": 0.389, "high": 0.389, "low": 0.387, "close": 0.388, "volume": 25608.82, "quote_volume": 9933.30842, "trades": 42, "taker_buy_volume": 974.7, "taker_buy_quote": 378.45346}, {"ts": 1768198620000, "open": 0.388, "high": 0.389, "low": 0.387, "close": 0.388, "volume": 8621.3, "quote_volume": 3345.05232, "trades": 36, "taker_buy_volume": 8291.66, "taker_buy_quote": 3217.18028}, {"ts": 1768198680000, "open": 0.388, "high": 0.388, "low": 0.386, "close": 0.386, "volume": 23401.56, "quote_volume": 9050.119, "trades": 48, "taker_buy_volume": 1821.84, "taker_buy_quote": 706.01279}, {"ts": 1768198740000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 442.18, "quote_volume": 171.12366, "trades": 3, "taker_buy_volume": 442.18, "taker_buy_quote": 171.12366}, {"ts": 1768198800000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 55820.76, "quote_volume": 21602.53052, "trades": 131, "taker_buy_volume": 44798.31, "taker_buy_quote": 17336.94597}, {"ts": 1768198860000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 18170.84, "quote_volume": 7032.06603, "trades": 53, "taker_buy_volume": 14617.99, "taker_buy_quote": 5657.16213}, {"ts": 1768198920000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 13529.4, "quote_volume": 5234.6074, "trades": 56, "taker_buy_volume": 1416.16, "taker_buy_quote": 548.05392}, {"ts": 1768198980000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 42.39, "quote_volume": 16.36254, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199040000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 9538.64, "quote_volume": 3691.45368, "trades": 40, "taker_buy_volume": 3367.62, "taker_buy_quote": 1303.26894}, {"ts": 1768199100000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 86242.83, "quote_volume": 33375.97521, "trades": 201, "taker_buy_volume": 65459.13, "taker_buy_quote": 25332.68331}, {"ts": 1768199160000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 19736.65, "quote_volume": 7636.82798, "trades": 71, "taker_buy_volume": 1645.33, "taker_buy_quote": 636.74271}, {"ts": 1768199220000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 28579.88, "quote_volume": 11024.48628, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199280000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 101329.68, "quote_volume": 39113.25648, "trades": 185, "taker_buy_volume": 33856.82, "taker_buy_quote": 13068.73252}, {"ts": 1768199340000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 1619.02, "quote_volume": 624.94172, "trades": 17, "taker_buy_volume": 1619.02, "taker_buy_quote": 624.94172}, {"ts": 1768199400000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199460000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 985.61, "quote_volume": 380.44546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199520000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 13499.55, "quote_volume": 5224.32585, "trades": 16, "taker_buy_volume": 13499.55, "taker_buy_quote": 5224.32585}, {"ts": 1768199580000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 18.78, "quote_volume": 7.26786, "trades": 1, "taker_buy_volume": 18.78, "taker_buy_quote": 7.26786}, {"ts": 1768199640000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 30968.34, "quote_volume": 11953.77924, "trades": 57, "taker_buy_volume": 5379.17, "taker_buy_quote": 2076.35962}, {"ts": 1768199700000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 46630.72, "quote_volume": 17998.87112, "trades": 46, "taker_buy_volume": 32797.64, "taker_buy_quote": 12659.88904}, {"ts": 1768199760000, "open": 0.385, "high": 0.386, "low": 0.384, "close": 0.385, "volume": 6722.08, "quote_volume": 2587.77481, "trades": 67, "taker_buy_volume": 2246.87, "taker_buy_quote": 865.04806}, {"ts": 1768199820000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 25.94, "quote_volume": 9.9869, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768199880000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 3006.78, "quote_volume": 1156.58299, "trades": 14, "taker_buy_volume": 121.0, "taker_buy_quote": 46.585}, {"ts": 1768199940000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 8779.5, "quote_volume": 3379.97848, "trades": 7, "taker_buy_volume": 8650.48, "taker_buy_quote": 3330.4348}, {"ts": 1768200000000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 277.78, "quote_volume": 106.66752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200060000, "open": 0.384, "high": 0.385, "low": 0.383, "close": 0.385, "volume": 74221.12, "quote_volume": 28497.07692, "trades": 73, "taker_buy_volume": 14053.43, "taker_buy_quote": 5396.59396}, {"ts": 1768200120000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 57466.45, "quote_volume": 22124.32177, "trades": 75, "taker_buy_volume": 32083.93, "taker_buy_quote": 12352.31305}, {"ts": 1768200180000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 55292.41, "quote_volume": 21287.64078, "trades": 84, "taker_buy_volume": 21060.82, "taker_buy_quote": 8108.47863}, {"ts": 1768200240000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 8227.07, "quote_volume": 3175.39535, "trades": 4, "taker_buy_volume": 7973.4, "taker_buy_quote": 3077.7324}, {"ts": 1768200300000, "open": 0.385, "high": 0.386, "low": 0.384, "close": 0.384, "volume": 1084.46, "quote_volume": 417.51879, "trades": 13, "taker_buy_volume": 66.63, "taker_buy_quote": 25.71918}, {"ts": 1768200360000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 8765.71, "quote_volume": 3374.79835, "trades": 16, "taker_buy_volume": 8765.71, "taker_buy_quote": 3374.79835}, {"ts": 1768200420000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 6875.92, "quote_volume": 2646.02483, "trades": 12, "taker_buy_volume": 11.42, "taker_buy_quote": 4.3967}, {"ts": 1768200480000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 419.59, "quote_volume": 161.12256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200540000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 398.44, "quote_volume": 153.00096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200600000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200660000, "open": 0.384, "high": 0.385, "low": 0.383, "close": 0.385, "volume": 61302.27, "quote_volume": 23539.66555, "trades": 101, "taker_buy_volume": 44427.6, "taker_buy_quote": 17060.25167}, {"ts": 1768200720000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 109.91, "quote_volume": 42.31535, "trades": 1, "taker_buy_volume": 109.91, "taker_buy_quote": 42.31535}, {"ts": 1768200780000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200840000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200900000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 12.96, "quote_volume": 4.97664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768200960000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 256.62, "quote_volume": 98.59267, "trades": 2, "taker_buy_volume": 50.59, "taker_buy_quote": 19.47715}, {"ts": 1768201020000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 2673.02, "quote_volume": 1028.72505, "trades": 5, "taker_buy_volume": 2285.37, "taker_buy_quote": 879.86745}, {"ts": 1768201080000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 49096.88, "quote_volume": 18853.31892, "trades": 26, "taker_buy_volume": 117.0, "taker_buy_quote": 45.045}, {"ts": 1768201140000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 108.9, "quote_volume": 41.8176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201200000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 7514.31, "quote_volume": 2885.49504, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201260000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 6000.79, "quote_volume": 2304.30336, "trades": 36, "taker_buy_volume": 5704.91, "taker_buy_quote": 2190.68544}, {"ts": 1768201320000, "open": 0.383, "high": 0.385, "low": 0.383, "close": 0.385, "volume": 4268.28, "quote_volume": 1639.5055, "trades": 33, "taker_buy_volume": 4199.5, "taker_buy_quote": 1613.16276}, {"ts": 1768201380000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 41825.99, "quote_volume": 16101.18978, "trades": 72, "taker_buy_volume": 38946.54, "taker_buy_quote": 14994.4179}, {"ts": 1768201440000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 259.06, "quote_volume": 99.99716, "trades": 2, "taker_buy_volume": 259.06, "taker_buy_quote": 99.99716}, {"ts": 1768201500000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 9276.41, "quote_volume": 3571.41785, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768201560000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 39029.83, "quote_volume": 15065.51438, "trades": 58, "taker_buy_volume": 25854.07, "taker_buy_quote": 9979.67102}, {"ts": 1768201620000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 15784.85, "quote_volume": 6108.65718, "trades": 50, "taker_buy_volume": 9761.15, "taker_buy_quote": 3777.56505}, {"ts": 1768201680000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 70026.21, "quote_volume": 27099.97488, "trades": 94, "taker_buy_volume": 43593.73, "taker_buy_quote": 16870.77351}, {"ts": 1768201740000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 41178.88, "quote_volume": 15936.22656, "trades": 33, "taker_buy_volume": 39396.76, "taker_buy_quote": 15246.54612}, {"ts": 1768201800000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 13141.48, "quote_volume": 5085.75276, "trades": 47, "taker_buy_volume": 7567.67, "taker_buy_quote": 2928.68829}, {"ts": 1768201860000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 53.82, "quote_volume": 20.82834, "trades": 7, "taker_buy_volume": 53.82, "taker_buy_quote": 20.82834}, {"ts": 1768201920000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 12736.14, "quote_volume": 4928.83782, "trades": 7, "taker_buy_volume": 12687.78, "taker_buy_quote": 4910.17086}, {"ts": 1768201980000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 25.87, "quote_volume": 10.01169, "trades": 1, "taker_buy_volume": 25.87, "taker_buy_quote": 10.01169}, {"ts": 1768202040000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 8524.45, "quote_volume": 3290.04203, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202100000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 2947.88, "quote_volume": 1138.015, "trades": 27, "taker_buy_volume": 2916.77, "taker_buy_quote": 1126.00654}, {"ts": 1768202160000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 32586.84, "quote_volume": 12578.52024, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202220000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 12906.48, "quote_volume": 4969.16201, "trades": 11, "taker_buy_volume": 167.21, "taker_buy_quote": 64.54306}, {"ts": 1768202280000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 6517.32, "quote_volume": 2509.1682, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202340000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 7074.62, "quote_volume": 2717.7242, "trades": 64, "taker_buy_volume": 2914.86, "taker_buy_quote": 1120.37636}, {"ts": 1768202400000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 3560.59, "quote_volume": 1367.65835, "trades": 23, "taker_buy_volume": 3243.25, "taker_buy_quote": 1245.79979}, {"ts": 1768202460000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 1882.39, "quote_volume": 722.83776, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202520000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 13.3, "quote_volume": 5.1205, "trades": 1, "taker_buy_volume": 13.3, "taker_buy_quote": 5.1205}, {"ts": 1768202580000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 290.41, "quote_volume": 111.51744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202640000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 103.46, "quote_volume": 39.80656, "trades": 2, "taker_buy_volume": 77.92, "taker_buy_quote": 29.9992}, {"ts": 1768202700000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 31508.31, "quote_volume": 12129.9026, "trades": 36, "taker_buy_volume": 22538.77, "taker_buy_quote": 8677.42645}, {"ts": 1768202760000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 1698.7, "quote_volume": 652.3008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202820000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768202880000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 8713.0, "quote_volume": 3354.505, "trades": 1, "taker_buy_volume": 8713.0, "taker_buy_quote": 3354.505}, {"ts": 1768202940000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 8568.61, "quote_volume": 3298.84992, "trades": 14, "taker_buy_volume": 8503.68, "taker_buy_quote": 3273.9168}, {"ts": 1768203000000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 23130.05, "quote_volume": 8881.9392, "trades": 48, "taker_buy_volume": 6169.35, "taker_buy_quote": 2369.0304}, {"ts": 1768203060000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 15845.13, "quote_volume": 6071.62184, "trades": 115, "taker_buy_volume": 9306.72, "taker_buy_quote": 3564.54184}, {"ts": 1768203120000, "open": 0.382, "high": 0.383, "low": 0.381, "close": 0.382, "volume": 98649.99, "quote_volume": 37676.85806, "trades": 292, "taker_buy_volume": 38155.52, "taker_buy_quote": 14575.99474}, {"ts": 1768203180000, "open": 0.382, "high": 0.383, "low": 0.381, "close": 0.382, "volume": 12508.07, "quote_volume": 4775.69203, "trades": 82, "taker_buy_volume": 2571.08, "taker_buy_quote": 982.46184}, {"ts": 1768203240000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 14567.8, "quote_volume": 5550.99024, "trades": 12, "taker_buy_volume": 658.44, "taker_buy_quote": 251.52408}, {"ts": 1768203300000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 43869.04, "quote_volume": 16714.33759, "trades": 116, "taker_buy_volume": 29035.8, "taker_buy_quote": 11062.87315}, {"ts": 1768203360000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203420000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 6135.16, "quote_volume": 2337.36656, "trades": 50, "taker_buy_volume": 569.53, "taker_buy_quote": 216.99093}, {"ts": 1768203480000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 9442.78, "quote_volume": 3597.69918, "trades": 47, "taker_buy_volume": 8613.78, "taker_buy_quote": 3281.85018}, {"ts": 1768203540000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 885.29, "quote_volume": 337.29549, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203600000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 183.75, "quote_volume": 70.00875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203660000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 1515.22, "quote_volume": 577.29882, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203720000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 25806.2, "quote_volume": 9832.1622, "trades": 50, "taker_buy_volume": 12181.27, "taker_buy_quote": 4641.06387}, {"ts": 1768203780000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 21682.6, "quote_volume": 8270.0706, "trades": 38, "taker_buy_volume": 11175.34, "taker_buy_quote": 4266.80454}, {"ts": 1768203840000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768203900000, "open": 0.381, "high": 0.381, "low": 0.372, "close": 0.377, "volume": 3352386.14, "quote_volume": 1260173.2544, "trades": 3634, "taker_buy_volume": 1671106.44, "taker_buy_quote": 628194.01423}, {"ts": 1768203960000, "open": 0.376, "high": 0.377, "low": 0.374, "close": 0.375, "volume": 492384.28, "quote_volume": 184809.42813, "trades": 1076, "taker_buy_volume": 307562.59, "taker_buy_quote": 115435.24161}, {"ts": 1768204020000, "open": 0.375, "high": 0.377, "low": 0.374, "close": 0.377, "volume": 147039.31, "quote_volume": 55135.85485, "trades": 380, "taker_buy_volume": 71023.05, "taker_buy_quote": 26637.61496}, {"ts": 1768204080000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 123450.83, "quote_volume": 46416.91745, "trades": 392, "taker_buy_volume": 88976.7, "taker_buy_quote": 33455.2392}, {"ts": 1768204140000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 905.11, "quote_volume": 339.41625, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204200000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 1427.88, "quote_volume": 535.53568, "trades": 6, "taker_buy_volume": 80.68, "taker_buy_quote": 30.33568}, {"ts": 1768204260000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 4530.9, "quote_volume": 1701.97941, "trades": 6, "taker_buy_volume": 2891.91, "taker_buy_quote": 1087.35816}, {"ts": 1768204320000, "open": 0.375, "high": 0.376, "low": 0.374, "close": 0.376, "volume": 115733.83, "quote_volume": 43398.75426, "trades": 179, "taker_buy_volume": 51969.12, "taker_buy_quote": 19488.73741}, {"ts": 1768204380000, "open": 0.375, "high": 0.375, "low": 0.373, "close": 0.375, "volume": 169543.76, "quote_volume": 63516.43942, "trades": 175, "taker_buy_volume": 81207.87, "taker_buy_quote": 30432.02714}, {"ts": 1768204440000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 34907.39, "quote_volume": 13090.25122, "trades": 22, "taker_buy_volume": 34887.36, "taker_buy_quote": 13082.76}, {"ts": 1768204500000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 34000.87, "quote_volume": 12750.30622, "trades": 17, "taker_buy_volume": 33980.84, "taker_buy_quote": 12742.815}, {"ts": 1768204560000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 20.03, "quote_volume": 7.49122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768204620000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 75319.2, "quote_volume": 28243.9941, "trades": 123, "taker_buy_volume": 70198.72, "taker_buy_quote": 26324.52}, {"ts": 1768204680000, "open": 0.375, "high": 0.375, "low": 0.373, "close": 0.374, "volume": 47640.0, "quote_volume": 17817.45025, "trades": 93, "taker_buy_volume": 14682.5, "taker_buy_quote": 5492.20697}, {"ts": 1768204740000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 42894.98, "quote_volume": 16042.27152, "trades": 130, "taker_buy_volume": 14652.6, "taker_buy_quote": 5480.0724}, {"ts": 1768204800000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 24364.81, "quote_volume": 9111.41835, "trades": 176, "taker_buy_volume": 20425.2, "taker_buy_quote": 7639.0248}, {"ts": 1768204860000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 53620.59, "quote_volume": 20054.14343, "trades": 115, "taker_buy_volume": 24056.47, "taker_buy_quote": 8997.16255}, {"ts": 1768204920000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 11877.35, "quote_volume": 4454.12803, "trades": 86, "taker_buy_volume": 9855.4, "taker_buy_quote": 3695.89678}, {"ts": 1768204980000, "open": 0.375, "high": 0.376, "low": 0.374, "close": 0.376, "volume": 121962.37, "quote_volume": 45734.47061, "trades": 120, "taker_buy_volume": 61685.16, "taker_buy_quote": 23133.14114}, {"ts": 1768205040000, "open": 0.375, "high": 0.376, "low": 0.374, "close": 0.374, "volume": 25872.26, "quote_volume": 9701.426, "trades": 87, "taker_buy_volume": 97.15, "taker_buy_quote": 36.51507}, {"ts": 1768205100000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 14500.33, "quote_volume": 5448.92979, "trades": 122, "taker_buy_volume": 9802.56, "taker_buy_quote": 3682.58797}, {"ts": 1768205160000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 171.34, "quote_volume": 64.40387, "trades": 3, "taker_buy_volume": 151.37, "taker_buy_quote": 56.91512}, {"ts": 1768205220000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 10195.03, "quote_volume": 3823.13625, "trades": 47, "taker_buy_volume": 2525.97, "taker_buy_quote": 947.23875}, {"ts": 1768205280000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 246.79, "quote_volume": 92.77307, "trades": 2, "taker_buy_volume": 226.82, "taker_buy_quote": 85.28432}, {"ts": 1768205340000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 40590.35, "quote_volume": 15253.97239, "trades": 157, "taker_buy_volume": 18533.82, "taker_buy_quote": 6968.71632}, {"ts": 1768205400000, "open": 0.375, "high": 0.377, "low": 0.375, "close": 0.375, "volume": 20787.31, "quote_volume": 7815.6956, "trades": 144, "taker_buy_volume": 13407.63, "taker_buy_quote": 5041.28483}, {"ts": 1768205460000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 2382.91, "quote_volume": 893.59125, "trades": 23, "taker_buy_volume": 840.0, "taker_buy_quote": 315.0}, {"ts": 1768205520000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 21432.97, "quote_volume": 8037.36375, "trades": 56, "taker_buy_volume": 11490.75, "taker_buy_quote": 4309.03125}, {"ts": 1768205580000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 2734.91, "quote_volume": 1025.59125, "trades": 11, "taker_buy_volume": 2734.91, "taker_buy_quote": 1025.59125}, {"ts": 1768205640000, "open": 0.376, "high": 0.376, "low": 0.374, "close": 0.374, "volume": 36854.74, "quote_volume": 13817.10221, "trades": 46, "taker_buy_volume": 14051.95, "taker_buy_quote": 5269.49735}, {"ts": 1768205700000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 14339.86, "quote_volume": 5377.2116, "trades": 6, "taker_buy_volume": 14103.96, "taker_buy_quote": 5288.985}, {"ts": 1768205760000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 5506.05, "quote_volume": 2060.45408, "trades": 29, "taker_buy_volume": 1191.38, "taker_buy_quote": 446.7675}, {"ts": 1768205820000, "open": 0.375, "high": 0.375, "low": 0.373, "close": 0.373, "volume": 48412.93, "quote_volume": 18104.5434, "trades": 63, "taker_buy_volume": 1000.0, "taker_buy_quote": 375.0}, {"ts": 1768205880000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 75598.07, "quote_volume": 28325.36642, "trades": 120, "taker_buy_volume": 70219.34, "taker_buy_quote": 26310.45943}, {"ts": 1768205940000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 475.68, "quote_volume": 178.84238, "trades": 5, "taker_buy_volume": 462.38, "taker_buy_quote": 173.85488}, {"ts": 1768206000000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 30.0, "quote_volume": 11.25323, "trades": 2, "taker_buy_volume": 3.23, "taker_buy_quote": 1.21448}, {"ts": 1768206060000, "open": 0.375, "high": 0.376, "low": 0.374, "close": 0.376, "volume": 17625.27, "quote_volume": 6610.35413, "trades": 53, "taker_buy_volume": 10632.29, "taker_buy_quote": 3988.02578}, {"ts": 1768206120000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 26.87, "quote_volume": 10.10312, "trades": 1, "taker_buy_volume": 26.87, "taker_buy_quote": 10.10312}, {"ts": 1768206180000, "open": 0.376, "high": 0.376, "low": 0.374, "close": 0.375, "volume": 27678.52, "quote_volume": 10377.53292, "trades": 162, "taker_buy_volume": 11185.96, "taker_buy_quote": 4195.0151}, {"ts": 1768206240000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 20342.55, "quote_volume": 7608.67716, "trades": 156, "taker_buy_volume": 7895.85, "taker_buy_quote": 2953.61136}, {"ts": 1768206300000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 22375.45, "quote_volume": 8364.2824, "trades": 37, "taker_buy_volume": 1017.0, "taker_buy_quote": 380.358}, {"ts": 1768206360000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 30124.47, "quote_volume": 11266.07997, "trades": 46, "taker_buy_volume": 12122.33, "taker_buy_quote": 4533.75142}, {"ts": 1768206420000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 53279.95, "quote_volume": 19926.7013, "trades": 136, "taker_buy_volume": 32892.6, "taker_buy_quote": 12301.8324}, {"ts": 1768206480000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 900.26, "quote_volume": 337.12754, "trades": 2, "taker_buy_volume": 430.3, "taker_buy_quote": 161.3625}, {"ts": 1768206540000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 22667.91, "quote_volume": 8476.6149, "trades": 66, "taker_buy_volume": 267.37, "taker_buy_quote": 99.99638}, {"ts": 1768206600000, "open": 0.374, "high": 0.374, "low": 0.372, "close": 0.373, "volume": 10633.14, "quote_volume": 3966.54412, "trades": 69, "taker_buy_volume": 5481.09, "taker_buy_quote": 2044.96221}, {"ts": 1768206660000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 12037.59, "quote_volume": 4490.01169, "trades": 42, "taker_buy_volume": 8700.85, "taker_buy_quote": 3245.41705}, {"ts": 1768206720000, "open": 0.372, "high": 0.372, "low": 0.37, "close": 0.371, "volume": 112964.7, "quote_volume": 41976.11422, "trades": 203, "taker_buy_volume": 38454.06, "taker_buy_quote": 14287.50253}, {"ts": 1768206780000, "open": 0.371, "high": 0.372, "low": 0.37, "close": 0.372, "volume": 37774.41, "quote_volume": 14011.47304, "trades": 81, "taker_buy_volume": 26164.14, "taker_buy_quote": 9707.09564}, {"ts": 1768206840000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.371, "volume": 973.26, "quote_volume": 361.62727, "trades": 2, "taker_buy_volume": 547.81, "taker_buy_quote": 203.78532}, {"ts": 1768206900000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.371, "volume": 93164.12, "quote_volume": 34564.62181, "trades": 144, "taker_buy_volume": 30068.65, "taker_buy_quote": 11156.20244}, {"ts": 1768206960000, "open": 0.37, "high": 0.371, "low": 0.368, "close": 0.369, "volume": 397608.24, "quote_volume": 147034.53708, "trades": 485, "taker_buy_volume": 122208.18, "taker_buy_quote": 45171.81198}, {"ts": 1768207020000, "open": 0.37, "high": 0.37, "low": 0.369, "close": 0.369, "volume": 42049.56, "quote_volume": 15523.44415, "trades": 149, "taker_buy_volume": 28556.46, "taker_buy_quote": 10544.49025}, {"ts": 1768207080000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 23127.22, "quote_volume": 8557.11291, "trades": 34, "taker_buy_volume": 23127.22, "taker_buy_quote": 8557.11291}, {"ts": 1768207140000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 2492.76, "quote_volume": 922.45597, "trades": 21, "taker_buy_volume": 134.77, "taker_buy_quote": 49.99967}, {"ts": 1768207200000, "open": 0.37, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 18002.65, "quote_volume": 6660.87182, "trades": 52, "taker_buy_volume": 1743.47, "taker_buy_quote": 645.0839}, {"ts": 1768207260000, "open": 0.369, "high": 0.37, "low": 0.368, "close": 0.369, "volume": 24015.73, "quote_volume": 8862.14026, "trades": 108, "taker_buy_volume": 9794.14, "taker_buy_quote": 3614.41542}, {"ts": 1768207320000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.369, "volume": 6319.51, "quote_volume": 2331.94396, "trades": 27, "taker_buy_volume": 2605.54, "taker_buy_quote": 961.48903}, {"ts": 1768207380000, "open": 0.37, "high": 0.37, "low": 0.368, "close": 0.369, "volume": 197705.47, "quote_volume": 72948.54937, "trades": 242, "taker_buy_volume": 92090.44, "taker_buy_quote": 33981.42194}, {"ts": 1768207440000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.369, "volume": 35184.53, "quote_volume": 12983.84539, "trades": 78, "taker_buy_volume": 26163.69, "taker_buy_quote": 9655.15543}, {"ts": 1768207500000, "open": 0.369, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 3384.47, "quote_volume": 1247.26193, "trades": 29, "taker_buy_volume": 225.3, "taker_buy_quote": 83.1357}, {"ts": 1768207560000, "open": 0.368, "high": 0.368, "low": 0.366, "close": 0.368, "volume": 52399.93, "quote_volume": 19252.31609, "trades": 216, "taker_buy_volume": 31192.18, "taker_buy_quote": 11460.72884}, {"ts": 1768207620000, "open": 0.368, "high": 0.368, "low": 0.367, "close": 0.368, "volume": 13918.5, "quote_volume": 5111.31444, "trades": 42, "taker_buy_volume": 13023.63, "taker_buy_quote": 4782.89715}, {"ts": 1768207680000, "open": 0.367, "high": 0.368, "low": 0.366, "close": 0.368, "volume": 34069.8, "quote_volume": 12522.97853, "trades": 124, "taker_buy_volume": 27379.58, "taker_buy_quote": 10068.04469}, {"ts": 1768207740000, "open": 0.368, "high": 0.37, "low": 0.368, "close": 0.37, "volume": 31186.51, "quote_volume": 11498.13545, "trades": 52, "taker_buy_volume": 25788.35, "taker_buy_quote": 9511.33869}, {"ts": 1768207800000, "open": 0.369, "high": 0.369, "low": 0.368, "close": 0.368, "volume": 39071.75, "quote_volume": 14379.99849, "trades": 79, "taker_buy_volume": 1382.1, "taker_buy_quote": 508.85248}, {"ts": 1768207860000, "open": 0.368, "high": 0.369, "low": 0.367, "close": 0.369, "volume": 3104.11, "quote_volume": 1141.7979, "trades": 15, "taker_buy_volume": 1084.45, "taker_buy_quote": 400.0776}, {"ts": 1768207920000, "open": 0.369, "high": 0.37, "low": 0.368, "close": 0.37, "volume": 341126.15, "quote_volume": 125738.68841, "trades": 239, "taker_buy_volume": 85168.4, "taker_buy_quote": 31430.61695}, {"ts": 1768207980000, "open": 0.37, "high": 0.37, "low": 0.369, "close": 0.369, "volume": 36870.82, "quote_volume": 13641.94083, "trades": 50, "taker_buy_volume": 36608.25, "taker_buy_quote": 13545.0525}, {"ts": 1768208040000, "open": 0.37, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 49385.06, "quote_volume": 18263.38151, "trades": 73, "taker_buy_volume": 33421.12, "taker_buy_quote": 12365.60549}, {"ts": 1768208100000, "open": 0.37, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 55664.21, "quote_volume": 20594.0355, "trades": 64, "taker_buy_volume": 10063.17, "taker_buy_quote": 3723.3729}, {"ts": 1768208160000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 3978.71, "quote_volume": 1472.64647, "trades": 69, "taker_buy_volume": 3641.46, "taker_buy_quote": 1347.86397}, {"ts": 1768208220000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 1383.45, "quote_volume": 513.25995, "trades": 5, "taker_buy_volume": 1383.45, "taker_buy_quote": 513.25995}, {"ts": 1768208280000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 70331.71, "quote_volume": 26090.89931, "trades": 113, "taker_buy_volume": 39224.57, "taker_buy_quote": 14552.31547}, {"ts": 1768208340000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 435.23, "quote_volume": 161.47033, "trades": 3, "taker_buy_volume": 435.23, "taker_buy_quote": 161.47033}, {"ts": 1768208400000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 9790.54, "quote_volume": 3631.83212, "trades": 27, "taker_buy_volume": 5668.47, "taker_buy_quote": 2103.00237}, {"ts": 1768208460000, "open": 0.371, "high": 0.372, "low": 0.37, "close": 0.37, "volume": 29698.37, "quote_volume": 11014.14941, "trades": 116, "taker_buy_volume": 7084.13, "taker_buy_quote": 2629.7959}, {"ts": 1768208520000, "open": 0.371, "high": 0.371, "low": 0.369, "close": 0.37, "volume": 36271.13, "quote_volume": 13422.76107, "trades": 132, "taker_buy_volume": 8438.85, "taker_buy_quote": 3125.07818}, {"ts": 1768208580000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 292.06, "quote_volume": 108.0622, "trades": 3, "taker_buy_volume": 292.06, "taker_buy_quote": 108.0622}, {"ts": 1768208640000, "open": 0.37, "high": 0.372, "low": 0.37, "close": 0.371, "volume": 41193.68, "quote_volume": 15277.0276, "trades": 67, "taker_buy_volume": 38465.08, "taker_buy_quote": 14264.717}, {"ts": 1768208700000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.371, "volume": 5297.61, "quote_volume": 1965.84121, "trades": 42, "taker_buy_volume": 2753.87, "taker_buy_quote": 1022.11367}, {"ts": 1768208760000, "open": 0.372, "high": 0.372, "low": 0.37, "close": 0.372, "volume": 5799.42, "quote_volume": 2151.17783, "trades": 41, "taker_buy_volume": 2595.54, "taker_buy_quote": 963.14905}, {"ts": 1768208820000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 10659.56, "quote_volume": 3965.35632, "trades": 75, "taker_buy_volume": 7900.5, "taker_buy_quote": 2938.986}, {"ts": 1768208880000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 19803.52, "quote_volume": 7367.01863, "trades": 94, "taker_buy_volume": 7395.09, "taker_buy_quote": 2751.08267}, {"ts": 1768208940000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.371, "volume": 22801.12, "quote_volume": 8478.56254, "trades": 59, "taker_buy_volume": 2419.8, "taker_buy_quote": 900.1656}, {"ts": 1768209000000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 9241.53, "quote_volume": 3437.84916, "trades": 46, "taker_buy_volume": 5106.53, "taker_buy_quote": 1899.62916}, {"ts": 1768209060000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 12009.43, "quote_volume": 4467.99025, "trades": 34, "taker_buy_volume": 2804.55, "taker_buy_quote": 1043.77489}, {"ts": 1768209120000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 14563.01, "quote_volume": 5417.7403, "trades": 15, "taker_buy_volume": 300.58, "taker_buy_quote": 112.11634}, {"ts": 1768209180000, "open": 0.372, "high": 0.373, "low": 0.371, "close": 0.372, "volume": 23459.94, "quote_volume": 8725.37442, "trades": 48, "taker_buy_volume": 2671.6, "taker_buy_quote": 993.87808}, {"ts": 1768209240000, "open": 0.373, "high": 0.373, "low": 0.371, "close": 0.372, "volume": 1234.24, "quote_volume": 459.24239, "trades": 16, "taker_buy_volume": 180.12, "taker_buy_quote": 67.12368}, {"ts": 1768209300000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 16770.37, "quote_volume": 6238.57764, "trades": 44, "taker_buy_volume": 15551.79, "taker_buy_quote": 5785.26588}, {"ts": 1768209360000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 15817.41, "quote_volume": 5884.39852, "trades": 31, "taker_buy_volume": 1863.13, "taker_buy_quote": 693.40636}, {"ts": 1768209420000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768209480000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 308.32, "quote_volume": 114.82562, "trades": 6, "taker_buy_volume": 130.58, "taker_buy_quote": 48.70634}, {"ts": 1768209540000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 1475.65, "quote_volume": 550.15258, "trades": 4, "taker_buy_volume": 1210.78, "taker_buy_quote": 451.62094}, {"ts": 1768209600000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 19222.15, "quote_volume": 7169.78177, "trades": 68, "taker_buy_volume": 16580.85, "taker_buy_quote": 6184.65705}, {"ts": 1768209660000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 4015.53, "quote_volume": 1497.79269, "trades": 2, "taker_buy_volume": 4015.53, "taker_buy_quote": 1497.79269}, {"ts": 1768209720000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 716.48, "quote_volume": 267.24704, "trades": 3, "taker_buy_volume": 716.48, "taker_buy_quote": 267.24704}, {"ts": 1768209780000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 8885.67, "quote_volume": 3314.35491, "trades": 20, "taker_buy_volume": 1104.85, "taker_buy_quote": 412.10905}, {"ts": 1768209840000, "open": 0.373, "high": 0.374, "low": 0.372, "close": 0.373, "volume": 28137.46, "quote_volume": 10495.31188, "trades": 100, "taker_buy_volume": 11808.27, "taker_buy_quote": 4404.54011}, {"ts": 1768209900000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 9930.17, "quote_volume": 3703.95341, "trades": 51, "taker_buy_volume": 4276.99, "taker_buy_quote": 1595.31727}, {"ts": 1768209960000, "open": 0.373, "high": 0.373, "low": 0.371, "close": 0.371, "volume": 27367.77, "quote_volume": 10176.98825, "trades": 27, "taker_buy_volume": 101.09, "taker_buy_quote": 37.70657}, {"ts": 1768210020000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 59064.39, "quote_volume": 21971.95308, "trades": 62, "taker_buy_volume": 13320.64, "taker_buy_quote": 4955.27808}, {"ts": 1768210080000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 943.68, "quote_volume": 351.04896, "trades": 3, "taker_buy_volume": 943.68, "taker_buy_quote": 351.04896}, {"ts": 1768210140000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210200000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 634.18, "quote_volume": 235.42144, "trades": 4, "taker_buy_volume": 140.66, "taker_buy_quote": 52.32552}, {"ts": 1768210260000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 20970.02, "quote_volume": 7801.43814, "trades": 99, "taker_buy_volume": 16545.64, "taker_buy_quote": 6155.56878}, {"ts": 1768210320000, "open": 0.373, "high": 0.373, "low": 0.371, "close": 0.372, "volume": 14065.66, "quote_volume": 5232.87078, "trades": 31, "taker_buy_volume": 10359.54, "taker_buy_quote": 3854.24888}, {"ts": 1768210380000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 3576.41, "quote_volume": 1330.42452, "trades": 14, "taker_buy_volume": 1023.71, "taker_buy_quote": 380.82012}, {"ts": 1768210440000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210500000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 79.47, "quote_volume": 29.56284, "trades": 1, "taker_buy_volume": 79.47, "taker_buy_quote": 29.56284}, {"ts": 1768210560000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210620000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 48941.61, "quote_volume": 18157.33731, "trades": 101, "taker_buy_volume": 26872.02, "taker_buy_quote": 9969.51942}, {"ts": 1768210680000, "open": 0.371, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 917.37, "quote_volume": 340.40585, "trades": 8, "taker_buy_volume": 61.58, "taker_buy_quote": 22.90776}, {"ts": 1768210740000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.371, "volume": 514.54, "quote_volume": 190.92304, "trades": 3, "taker_buy_volume": 28.7, "taker_buy_quote": 10.6764}, {"ts": 1768210800000, "open": 0.371, "high": 0.373, "low": 0.371, "close": 0.373, "volume": 16615.91, "quote_volume": 6181.21753, "trades": 29, "taker_buy_volume": 16575.34, "taker_buy_quote": 6166.16606}, {"ts": 1768210860000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 813.98, "quote_volume": 303.50179, "trades": 2, "taker_buy_volume": 701.23, "taker_buy_quote": 261.55879}, {"ts": 1768210920000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768210980000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211040000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 1090.72, "quote_volume": 405.74784, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768211100000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 4715.94, "quote_volume": 1755.09929, "trades": 32, "taker_buy_volume": 1918.89, "taker_buy_quote": 714.59669}, {"ts": 1768211160000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 3260.75, "quote_volume": 1212.85068, "trades": 18, "taker_buy_volume": 279.55, "taker_buy_quote": 103.9926}, {"ts": 1768211220000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 68124.95, "quote_volume": 25342.4814, "trades": 43, "taker_buy_volume": 46171.05, "taker_buy_quote": 17175.6306}, {"ts": 1768211280000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 167.51, "quote_volume": 62.31372, "trades": 9, "taker_buy_volume": 167.51, "taker_buy_quote": 62.31372}, {"ts": 1768211340000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 954.77, "quote_volume": 354.64944, "trades": 8, "taker_buy_volume": 429.77, "taker_buy_quote": 159.87444}, {"ts": 1768211400000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 318.39, "quote_volume": 118.44108, "trades": 4, "taker_buy_volume": 318.39, "taker_buy_quote": 118.44108}, {"ts": 1768211460000, "open": 0.371, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 573.51, "quote_volume": 212.87029, "trades": 5, "taker_buy_volume": 98.08, "taker_buy_quote": 36.48576}, {"ts": 1768211520000, "open": 0.372, "high": 0.372, "low": 0.37, "close": 0.37, "volume": 110962.7, "quote_volume": 41170.84737, "trades": 63, "taker_buy_volume": 3942.53, "taker_buy_quote": 1466.62116}, {"ts": 1768211580000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 23878.4, "quote_volume": 8845.24909, "trades": 42, "taker_buy_volume": 10241.09, "taker_buy_quote": 3799.44439}, {"ts": 1768211640000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 15318.12, "quote_volume": 5683.02252, "trades": 85, "taker_buy_volume": 12526.84, "taker_buy_quote": 4647.45764}, {"ts": 1768211700000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 5260.61, "quote_volume": 1946.83582, "trades": 5, "taker_buy_volume": 410.12, "taker_buy_quote": 152.15452}, {"ts": 1768211760000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 474.17, "quote_volume": 175.55307, "trades": 4, "taker_buy_volume": 110.17, "taker_buy_quote": 40.87307}, {"ts": 1768211820000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 544.36, "quote_volume": 201.44082, "trades": 2, "taker_buy_volume": 27.62, "taker_buy_quote": 10.24702}, {"ts": 1768211880000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 40.0, "quote_volume": 14.84, "trades": 1, "taker_buy_volume": 40.0, "taker_buy_quote": 14.84}, {"ts": 1768211940000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 545.07, "quote_volume": 202.08501, "trades": 3, "taker_buy_volume": 409.11, "taker_buy_quote": 151.77981}, {"ts": 1768212000000, "open": 0.371, "high": 0.372, "low": 0.37, "close": 0.37, "volume": 30428.38, "quote_volume": 11284.62349, "trades": 92, "taker_buy_volume": 15208.97, "taker_buy_quote": 5642.73056}, {"ts": 1768212060000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 360.08, "quote_volume": 133.58968, "trades": 3, "taker_buy_volume": 360.08, "taker_buy_quote": 133.58968}, {"ts": 1768212120000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 42612.22, "quote_volume": 15766.79444, "trades": 86, "taker_buy_volume": 5539.03, "taker_buy_quote": 2049.71414}, {"ts": 1768212180000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 80717.58, "quote_volume": 29865.55879, "trades": 40, "taker_buy_volume": 54.19, "taker_buy_quote": 20.10449}, {"ts": 1768212240000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 63845.9, "quote_volume": 23686.8289, "trades": 101, "taker_buy_volume": 39455.9, "taker_buy_quote": 14638.1389}, {"ts": 1768212300000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 133.5, "quote_volume": 49.5285, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212360000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 205.58, "quote_volume": 76.47576, "trades": 2, "taker_buy_volume": 205.58, "taker_buy_quote": 76.47576}, {"ts": 1768212420000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 31678.94, "quote_volume": 11752.88674, "trades": 88, "taker_buy_volume": 29443.11, "taker_buy_quote": 10923.39381}, {"ts": 1768212480000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 17467.77, "quote_volume": 6480.54267, "trades": 23, "taker_buy_volume": 11062.66, "taker_buy_quote": 4104.24686}, {"ts": 1768212540000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 1032.41, "quote_volume": 383.02411, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212600000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 17839.35, "quote_volume": 6618.39885, "trades": 52, "taker_buy_volume": 3443.55, "taker_buy_quote": 1277.55705}, {"ts": 1768212660000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768212720000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 3044.52, "quote_volume": 1132.56144, "trades": 4, "taker_buy_volume": 3044.52, "taker_buy_quote": 1132.56144}, {"ts": 1768212780000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.371, "volume": 1807.89, "quote_volume": 671.56818, "trades": 18, "taker_buy_volume": 843.8, "taker_buy_quote": 313.89079}, {"ts": 1768212840000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 1282.38, "quote_volume": 475.76298, "trades": 2, "taker_buy_volume": 1282.38, "taker_buy_quote": 475.76298}, {"ts": 1768212900000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 111.39, "quote_volume": 41.32569, "trades": 2, "taker_buy_volume": 111.39, "taker_buy_quote": 41.32569}, {"ts": 1768212960000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 54.54, "quote_volume": 20.23434, "trades": 1, "taker_buy_volume": 54.54, "taker_buy_quote": 20.23434}, {"ts": 1768213020000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213080000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 10141.42, "quote_volume": 3762.46682, "trades": 30, "taker_buy_volume": 10121.42, "taker_buy_quote": 3755.04682}, {"ts": 1768213140000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213200000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213260000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 8054.73, "quote_volume": 2988.30483, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213320000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 347.81, "quote_volume": 129.03751, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213380000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 8244.27, "quote_volume": 3058.62417, "trades": 20, "taker_buy_volume": 1328.05, "taker_buy_quote": 492.70655}, {"ts": 1768213440000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 7957.77, "quote_volume": 2951.94597, "trades": 23, "taker_buy_volume": 7571.07, "taker_buy_quote": 2808.86697}, {"ts": 1768213500000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 22626.87, "quote_volume": 8394.56877, "trades": 63, "taker_buy_volume": 7758.04, "taker_buy_quote": 2878.23284}, {"ts": 1768213560000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 3528.44, "quote_volume": 1309.05124, "trades": 24, "taker_buy_volume": 1362.42, "taker_buy_quote": 505.45782}, {"ts": 1768213620000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 2851.14, "quote_volume": 1057.77294, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213680000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 487.51, "quote_volume": 180.86621, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768213740000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 42.85, "quote_volume": 15.9402, "trades": 2, "taker_buy_volume": 42.85, "taker_buy_quote": 15.9402}, {"ts": 1768213800000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 26.9, "quote_volume": 10.0068, "trades": 1, "taker_buy_volume": 26.9, "taker_buy_quote": 10.0068}, {"ts": 1768213860000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 7032.54, "quote_volume": 2611.37448, "trades": 12, "taker_buy_volume": 2302.14, "taker_buy_quote": 856.39608}, {"ts": 1768213920000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 12935.55, "quote_volume": 4799.08905, "trades": 60, "taker_buy_volume": 8806.74, "taker_buy_quote": 3267.30054}, {"ts": 1768213980000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 15.3, "quote_volume": 5.6916, "trades": 1, "taker_buy_volume": 15.3, "taker_buy_quote": 5.6916}, {"ts": 1768214040000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 1838.81, "quote_volume": 682.19851, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214100000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 1055.24, "quote_volume": 391.49404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214160000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 4955.4, "quote_volume": 1838.4534, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214220000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 2927.78, "quote_volume": 1086.20638, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214280000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 2763.18, "quote_volume": 1027.90296, "trades": 3, "taker_buy_volume": 2763.18, "taker_buy_quote": 1027.90296}, {"ts": 1768214340000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214400000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214460000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 5.37, "quote_volume": 1.99764, "trades": 1, "taker_buy_volume": 5.37, "taker_buy_quote": 1.99764}, {"ts": 1768214520000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 38033.45, "quote_volume": 14110.40995, "trades": 100, "taker_buy_volume": 11229.37, "taker_buy_quote": 4166.09627}, {"ts": 1768214580000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 8.43, "quote_volume": 3.12753, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214640000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 2940.43, "quote_volume": 1090.89953, "trades": 26, "taker_buy_volume": 2940.43, "taker_buy_quote": 1090.89953}, {"ts": 1768214700000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 166.2, "quote_volume": 61.6602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214760000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214820000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 75.65, "quote_volume": 28.06615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214880000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 1432.43, "quote_volume": 531.43153, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768214940000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.371, "volume": 17643.56, "quote_volume": 6545.81466, "trades": 20, "taker_buy_volume": 53.9, "taker_buy_quote": 20.0508}, {"ts": 1768215000000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 37.0, "quote_volume": 13.69, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215060000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215120000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 760.92, "quote_volume": 281.5404, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215180000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 270.27, "quote_volume": 99.9999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215240000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215300000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215360000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215420000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 1394.05, "quote_volume": 515.8385, "trades": 2, "taker_buy_volume": 40.0, "taker_buy_quote": 14.84}, {"ts": 1768215480000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 711.76, "quote_volume": 263.3912, "trades": 3, "taker_buy_volume": 40.0, "taker_buy_quote": 14.84}, {"ts": 1768215540000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768215600000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 61737.69, "quote_volume": 22842.99936, "trades": 37, "taker_buy_volume": 54.06, "taker_buy_quote": 20.05626}, {"ts": 1768215660000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 283.03, "quote_volume": 104.87098, "trades": 2, "taker_buy_volume": 149.88, "taker_buy_quote": 55.60548}, {"ts": 1768215720000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 2866.3, "quote_volume": 1063.37028, "trades": 4, "taker_buy_volume": 2839.28, "taker_buy_quote": 1053.37288}, {"ts": 1768215780000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 6909.94, "quote_volume": 2563.54364, "trades": 3, "taker_buy_volume": 6865.84, "taker_buy_quote": 2547.22664}, {"ts": 1768215840000, "open": 0.37, "high": 0.372, "low": 0.37, "close": 0.371, "volume": 36985.07, "quote_volume": 13720.28887, "trades": 54, "taker_buy_volume": 34341.42, "taker_buy_quote": 12740.76682}, {"ts": 1768215900000, "open": 0.371, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 2109.78, "quote_volume": 782.86764, "trades": 21, "taker_buy_volume": 139.26, "taker_buy_quote": 51.80472}, {"ts": 1768215960000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 13667.29, "quote_volume": 5070.56459, "trades": 74, "taker_buy_volume": 9363.02, "taker_buy_quote": 3473.68042}, {"ts": 1768216020000, "open": 0.371, "high": 0.372, "low": 0.371, "close": 0.371, "volume": 81043.56, "quote_volume": 30067.31683, "trades": 72, "taker_buy_volume": 48691.61, "taker_buy_quote": 18064.74338}, {"ts": 1768216080000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 36595.53, "quote_volume": 13576.94163, "trades": 63, "taker_buy_volume": 10381.4, "taker_buy_quote": 3851.4994}, {"ts": 1768216140000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 8362.26, "quote_volume": 3102.39846, "trades": 3, "taker_buy_volume": 8362.26, "taker_buy_quote": 3102.39846}, {"ts": 1768216200000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 42153.71, "quote_volume": 15639.02641, "trades": 41, "taker_buy_volume": 29069.8, "taker_buy_quote": 10784.8958}, {"ts": 1768216260000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 4086.14, "quote_volume": 1515.95794, "trades": 19, "taker_buy_volume": 4086.14, "taker_buy_quote": 1515.95794}, {"ts": 1768216320000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 23794.93, "quote_volume": 8825.49405, "trades": 106, "taker_buy_volume": 15139.56, "taker_buy_quote": 5616.77676}, {"ts": 1768216380000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 78070.61, "quote_volume": 28962.77231, "trades": 86, "taker_buy_volume": 8777.64, "taker_buy_quote": 3256.50444}, {"ts": 1768216440000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 1355.91, "quote_volume": 503.04261, "trades": 14, "taker_buy_volume": 1355.91, "taker_buy_quote": 503.04261}, {"ts": 1768216500000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216560000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216620000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 53222.66, "quote_volume": 19692.4578, "trades": 169, "taker_buy_volume": 35703.82, "taker_buy_quote": 13210.487}, {"ts": 1768216680000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 135.37, "quote_volume": 50.15471, "trades": 6, "taker_buy_volume": 67.81, "taker_buy_quote": 25.15751}, {"ts": 1768216740000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 53.9, "quote_volume": 19.9969, "trades": 1, "taker_buy_volume": 53.9, "taker_buy_quote": 19.9969}, {"ts": 1768216800000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 2202.7, "quote_volume": 817.2017, "trades": 1, "taker_buy_volume": 2202.7, "taker_buy_quote": 817.2017}, {"ts": 1768216860000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768216920000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 134.77, "quote_volume": 49.99967, "trades": 3, "taker_buy_volume": 134.77, "taker_buy_quote": 49.99967}, {"ts": 1768216980000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 7009.0, "quote_volume": 2593.33, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217040000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 21725.43, "quote_volume": 8060.13453, "trades": 31, "taker_buy_volume": 21725.43, "taker_buy_quote": 8060.13453}, {"ts": 1768217100000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 85528.22, "quote_volume": 31809.80904, "trades": 243, "taker_buy_volume": 37801.19, "taker_buy_quote": 14062.04268}, {"ts": 1768217160000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 24402.22, "quote_volume": 9077.62584, "trades": 74, "taker_buy_volume": 15667.23, "taker_buy_quote": 5828.20956}, {"ts": 1768217220000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 527.0, "quote_volume": 196.044, "trades": 1, "taker_buy_volume": 527.0, "taker_buy_quote": 196.044}, {"ts": 1768217280000, "open": 0.371, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 17.09, "quote_volume": 6.34455, "trades": 2, "taker_buy_volume": 4.16, "taker_buy_quote": 1.54752}, {"ts": 1768217340000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 30731.64, "quote_volume": 11401.43844, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217400000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 16151.72, "quote_volume": 5992.28812, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217460000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217520000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217580000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 285.2, "quote_volume": 105.8092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768217640000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.371, "volume": 3710.89, "quote_volume": 1379.28224, "trades": 14, "taker_buy_volume": 2542.05, "taker_buy_quote": 945.6426}, {"ts": 1768217700000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 25481.72, "quote_volume": 9479.22128, "trades": 43, "taker_buy_volume": 25481.72, "taker_buy_quote": 9479.22128}, {"ts": 1768217760000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 217803.75, "quote_volume": 81212.58464, "trades": 211, "taker_buy_volume": 149215.71, "taker_buy_quote": 55657.45983}, {"ts": 1768217820000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 2421.5, "quote_volume": 903.2195, "trades": 2, "taker_buy_volume": 2421.5, "taker_buy_quote": 903.2195}, {"ts": 1768217880000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 32565.07, "quote_volume": 12114.20604, "trades": 69, "taker_buy_volume": 19061.55, "taker_buy_quote": 7090.8966}, {"ts": 1768217940000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 3761.65, "quote_volume": 1402.02743, "trades": 5, "taker_buy_volume": 2693.63, "taker_buy_quote": 1004.72399}, {"ts": 1768218000000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 22805.31, "quote_volume": 8480.89106, "trades": 40, "taker_buy_volume": 2143.58, "taker_buy_quote": 797.41176}, {"ts": 1768218060000, "open": 0.372, "high": 0.373, "low": 0.371, "close": 0.373, "volume": 68300.97, "quote_volume": 25410.57437, "trades": 112, "taker_buy_volume": 34304.91, "taker_buy_quote": 12764.10748}, {"ts": 1768218120000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 10861.16, "quote_volume": 4040.35152, "trades": 45, "taker_buy_volume": 5625.03, "taker_buy_quote": 2092.51116}, {"ts": 1768218180000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 7837.44, "quote_volume": 2915.52768, "trades": 22, "taker_buy_volume": 7648.44, "taker_buy_quote": 2845.21968}, {"ts": 1768218240000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218300000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 161.99, "quote_volume": 60.28172, "trades": 3, "taker_buy_volume": 21.44, "taker_buy_quote": 7.99712}, {"ts": 1768218360000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 81.78, "quote_volume": 30.50394, "trades": 1, "taker_buy_volume": 81.78, "taker_buy_quote": 30.50394}, {"ts": 1768218420000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 393.35, "quote_volume": 146.47257, "trades": 4, "taker_buy_volume": 146.37, "taker_buy_quote": 54.59601}, {"ts": 1768218480000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 72650.65, "quote_volume": 27098.69245, "trades": 149, "taker_buy_volume": 57562.92, "taker_buy_quote": 21470.96916}, {"ts": 1768218540000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 4087.9, "quote_volume": 1524.8519, "trades": 27, "taker_buy_volume": 1017.79, "taker_buy_quote": 379.70087}, {"ts": 1768218600000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 48.0, "quote_volume": 17.904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768218660000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 1067.76, "quote_volume": 398.60373, "trades": 5, "taker_buy_volume": 329.25, "taker_buy_quote": 123.1395}, {"ts": 1768218720000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 13433.66, "quote_volume": 5024.14024, "trades": 12, "taker_buy_volume": 13385.06, "taker_buy_quote": 5006.01244}, {"ts": 1768218780000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 26.73, "quote_volume": 9.99702, "trades": 1, "taker_buy_volume": 26.73, "taker_buy_quote": 9.99702}, {"ts": 1768218840000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 12461.47, "quote_volume": 4660.58978, "trades": 29, "taker_buy_volume": 12461.47, "taker_buy_quote": 4660.58978}, {"ts": 1768218900000, "open": 0.373, "high": 0.374, "low": 0.372, "close": 0.373, "volume": 22344.48, "quote_volume": 8333.78002, "trades": 35, "taker_buy_volume": 572.7, "taker_buy_quote": 214.0398}, {"ts": 1768218960000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 53.23, "quote_volume": 19.85479, "trades": 1, "taker_buy_volume": 53.23, "taker_buy_quote": 19.85479}, {"ts": 1768219020000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219080000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 18.27, "quote_volume": 6.79644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219140000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 6820.79, "quote_volume": 2544.15467, "trades": 3, "taker_buy_volume": 6820.79, "taker_buy_quote": 2544.15467}, {"ts": 1768219200000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 3347.64, "quote_volume": 1248.66972, "trades": 1, "taker_buy_volume": 3347.64, "taker_buy_quote": 1248.66972}, {"ts": 1768219260000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 6396.56, "quote_volume": 2385.78452, "trades": 5, "taker_buy_volume": 6264.2, "taker_buy_quote": 2336.5466}, {"ts": 1768219320000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 6880.94, "quote_volume": 2566.3565, "trades": 9, "taker_buy_volume": 6646.82, "taker_buy_quote": 2479.26386}, {"ts": 1768219380000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 5699.94, "quote_volume": 2126.07762, "trades": 3, "taker_buy_volume": 5699.94, "taker_buy_quote": 2126.07762}, {"ts": 1768219440000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 24235.62, "quote_volume": 9043.81596, "trades": 28, "taker_buy_volume": 24235.62, "taker_buy_quote": 9043.81596}, {"ts": 1768219500000, "open": 0.374, "high": 0.375, "low": 0.373, "close": 0.373, "volume": 55639.08, "quote_volume": 20798.12948, "trades": 90, "taker_buy_volume": 17611.36, "taker_buy_quote": 6590.33042}, {"ts": 1768219560000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 53.18, "quote_volume": 19.83614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219620000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 160.03, "quote_volume": 59.69119, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219680000, "open": 0.374, "high": 0.374, "low": 0.372, "close": 0.373, "volume": 34261.58, "quote_volume": 12779.82038, "trades": 98, "taker_buy_volume": 8345.56, "taker_buy_quote": 3113.19363}, {"ts": 1768219740000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 839.63, "quote_volume": 312.86559, "trades": 4, "taker_buy_volume": 523.23, "taker_buy_quote": 195.16479}, {"ts": 1768219800000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 16772.73, "quote_volume": 6256.30695, "trades": 23, "taker_buy_volume": 16772.73, "taker_buy_quote": 6256.30695}, {"ts": 1768219860000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 8382.93, "quote_volume": 3126.83289, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219920000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768219980000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 1432.17, "quote_volume": 532.76724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220040000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 1426.91, "quote_volume": 532.23743, "trades": 2, "taker_buy_volume": 1426.91, "taker_buy_quote": 532.23743}, {"ts": 1768220100000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 791.9, "quote_volume": 295.34631, "trades": 3, "taker_buy_volume": 759.51, "taker_buy_quote": 283.29723}, {"ts": 1768220160000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220220000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 8436.46, "quote_volume": 3146.67444, "trades": 27, "taker_buy_volume": 8311.32, "taker_buy_quote": 3100.12236}, {"ts": 1768220280000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 20749.82, "quote_volume": 7739.68286, "trades": 68, "taker_buy_volume": 6581.18, "taker_buy_quote": 2454.78014}, {"ts": 1768220340000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 14030.23, "quote_volume": 5229.121, "trades": 35, "taker_buy_volume": 29.94, "taker_buy_quote": 11.16762}, {"ts": 1768220400000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 7636.54, "quote_volume": 2848.42942, "trades": 18, "taker_buy_volume": 7636.54, "taker_buy_quote": 2848.42942}, {"ts": 1768220460000, "open": 0.373, "high": 0.374, "low": 0.372, "close": 0.372, "volume": 51885.5, "quote_volume": 19349.19552, "trades": 113, "taker_buy_volume": 13585.68, "taker_buy_quote": 5067.51746}, {"ts": 1768220520000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 58602.55, "quote_volume": 21858.75115, "trades": 57, "taker_buy_volume": 48216.1, "taker_buy_quote": 17984.6053}, {"ts": 1768220580000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 713.08, "quote_volume": 265.98512, "trades": 3, "taker_buy_volume": 6.28, "taker_buy_quote": 2.34872}, {"ts": 1768220640000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 4.12, "quote_volume": 1.53676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768220700000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 117.64, "quote_volume": 43.99736, "trades": 1, "taker_buy_volume": 117.64, "taker_buy_quote": 43.99736}, {"ts": 1768220760000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 31908.04, "quote_volume": 11901.71476, "trades": 38, "taker_buy_volume": 15.84, "taker_buy_quote": 5.92416}, {"ts": 1768220820000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 51559.04, "quote_volume": 19231.52192, "trades": 82, "taker_buy_volume": 19017.23, "taker_buy_quote": 7093.42679}, {"ts": 1768220880000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 509.86, "quote_volume": 190.17778, "trades": 3, "taker_buy_volume": 509.86, "taker_buy_quote": 190.17778}, {"ts": 1768220940000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 1246.61, "quote_volume": 463.92658, "trades": 16, "taker_buy_volume": 187.66, "taker_buy_quote": 69.99718}, {"ts": 1768221000000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 22736.21, "quote_volume": 8457.87012, "trades": 40, "taker_buy_volume": 17905.75, "taker_buy_quote": 6660.939}, {"ts": 1768221060000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 15684.25, "quote_volume": 5834.55088, "trades": 44, "taker_buy_volume": 2647.71, "taker_buy_quote": 984.958}, {"ts": 1768221120000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 300.65, "quote_volume": 111.8418, "trades": 4, "taker_buy_volume": 300.65, "taker_buy_quote": 111.8418}, {"ts": 1768221180000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.371, "volume": 1993.54, "quote_volume": 739.65914, "trades": 8, "taker_buy_volume": 55.8, "taker_buy_quote": 20.7576}, {"ts": 1768221240000, "open": 0.371, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 15497.87, "quote_volume": 5764.39427, "trades": 17, "taker_buy_volume": 13456.7, "taker_buy_quote": 5005.8924}, {"ts": 1768221300000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 9442.02, "quote_volume": 3512.43144, "trades": 36, "taker_buy_volume": 2819.88, "taker_buy_quote": 1048.99536}, {"ts": 1768221360000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 2717.92, "quote_volume": 1011.06624, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221420000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 236.24, "quote_volume": 87.88128, "trades": 1, "taker_buy_volume": 236.24, "taker_buy_quote": 87.88128}, {"ts": 1768221480000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 5.43, "quote_volume": 2.01996, "trades": 1, "taker_buy_volume": 5.43, "taker_buy_quote": 2.01996}, {"ts": 1768221540000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.371, "volume": 1639.85, "quote_volume": 609.99725, "trades": 2, "taker_buy_volume": 1612.9, "taker_buy_quote": 599.9988}, {"ts": 1768221600000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 35120.35, "quote_volume": 13029.64985, "trades": 100, "taker_buy_volume": 14340.13, "taker_buy_quote": 5320.18823}, {"ts": 1768221660000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 1656.85, "quote_volume": 614.6472, "trades": 18, "taker_buy_volume": 1612.7, "taker_buy_quote": 598.3117}, {"ts": 1768221720000, "open": 0.371, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 419.55, "quote_volume": 156.00937, "trades": 3, "taker_buy_volume": 356.32, "taker_buy_quote": 132.55104}, {"ts": 1768221780000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 134.77, "quote_volume": 49.99967, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221840000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.371, "volume": 492.72, "quote_volume": 182.80557, "trades": 2, "taker_buy_volume": 6.45, "taker_buy_quote": 2.3994}, {"ts": 1768221900000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 92.8, "quote_volume": 34.4288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768221960000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 859.32, "quote_volume": 319.66704, "trades": 1, "taker_buy_volume": 859.32, "taker_buy_quote": 319.66704}, {"ts": 1768222020000, "open": 0.371, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 4838.96, "quote_volume": 1796.21363, "trades": 12, "taker_buy_volume": 959.47, "taker_buy_quote": 356.92284}, {"ts": 1768222080000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 28.84, "quote_volume": 10.69964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222140000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.371, "volume": 5497.72, "quote_volume": 2040.99821, "trades": 5, "taker_buy_volume": 1344.09, "taker_buy_quote": 500.00148}, {"ts": 1768222200000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 79.17, "quote_volume": 29.45124, "trades": 1, "taker_buy_volume": 79.17, "taker_buy_quote": 29.45124}, {"ts": 1768222260000, "open": 0.371, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 20846.88, "quote_volume": 7755.01172, "trades": 59, "taker_buy_volume": 12038.9, "taker_buy_quote": 4478.4708}, {"ts": 1768222320000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 29972.93, "quote_volume": 11149.92996, "trades": 28, "taker_buy_volume": 18961.7, "taker_buy_quote": 7053.7524}, {"ts": 1768222380000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 274.17, "quote_volume": 101.99124, "trades": 2, "taker_buy_volume": 274.17, "taker_buy_quote": 101.99124}, {"ts": 1768222440000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 15960.34, "quote_volume": 5921.28614, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768222500000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 58365.94, "quote_volume": 21712.12968, "trades": 129, "taker_buy_volume": 40364.84, "taker_buy_quote": 15015.72048}, {"ts": 1768222560000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 66181.62, "quote_volume": 24619.69139, "trades": 119, "taker_buy_volume": 28152.05, "taker_buy_quote": 10472.69135}, {"ts": 1768222620000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 747.55, "quote_volume": 277.67044, "trades": 15, "taker_buy_volume": 329.39, "taker_buy_quote": 122.53308}, {"ts": 1768222680000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 11071.08, "quote_volume": 4107.37068, "trades": 36, "taker_buy_volume": 5299.87, "taker_buy_quote": 1966.25177}, {"ts": 1768222740000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.371, "volume": 22313.36, "quote_volume": 8292.97814, "trades": 6, "taker_buy_volume": 14721.58, "taker_buy_quote": 5476.42776}, {"ts": 1768222800000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 53.91, "quote_volume": 20.05452, "trades": 1, "taker_buy_volume": 53.91, "taker_buy_quote": 20.05452}, {"ts": 1768222860000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 20791.21, "quote_volume": 7710.33371, "trades": 57, "taker_buy_volume": 260.45, "taker_buy_quote": 96.62695}, {"ts": 1768222920000, "open": 0.371, "high": 0.372, "low": 0.37, "close": 0.372, "volume": 37088.07, "quote_volume": 13759.3543, "trades": 29, "taker_buy_volume": 36612.4, "taker_buy_quote": 13583.3564}, {"ts": 1768222980000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 268.81, "quote_volume": 99.99732, "trades": 1, "taker_buy_volume": 268.81, "taker_buy_quote": 99.99732}, {"ts": 1768223040000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 2281.06, "quote_volume": 846.27326, "trades": 17, "taker_buy_volume": 134.92, "taker_buy_quote": 50.05532}, {"ts": 1768223100000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 14855.13, "quote_volume": 5511.19795, "trades": 73, "taker_buy_volume": 12234.04, "taker_buy_quote": 4538.82884}, {"ts": 1768223160000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 2311.76, "quote_volume": 856.9482, "trades": 7, "taker_buy_volume": 1597.0, "taker_buy_quote": 592.487}, {"ts": 1768223220000, "open": 0.37, "high": 0.371, "low": 0.369, "close": 0.37, "volume": 11605.16, "quote_volume": 4293.66681, "trades": 64, "taker_buy_volume": 1581.19, "taker_buy_quote": 585.05026}, {"ts": 1768223280000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 9351.74, "quote_volume": 3460.1438, "trades": 31, "taker_buy_volume": 9224.44, "taker_buy_quote": 3413.0428}, {"ts": 1768223340000, "open": 0.37, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 3873.45, "quote_volume": 1430.67378, "trades": 8, "taker_buy_volume": 135.46, "taker_buy_quote": 50.1202}, {"ts": 1768223400000, "open": 0.37, "high": 0.371, "low": 0.369, "close": 0.37, "volume": 29154.56, "quote_volume": 10785.84241, "trades": 53, "taker_buy_volume": 15028.19, "taker_buy_quote": 5560.46218}, {"ts": 1768223460000, "open": 0.37, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 9943.68, "quote_volume": 3679.0376, "trades": 50, "taker_buy_volume": 6658.92, "taker_buy_quote": 2463.8004}, {"ts": 1768223520000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 28803.51, "quote_volume": 10657.2987, "trades": 56, "taker_buy_volume": 6670.35, "taker_buy_quote": 2468.0295}, {"ts": 1768223580000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 13190.21, "quote_volume": 4880.3777, "trades": 43, "taker_buy_volume": 962.19, "taker_buy_quote": 356.0103}, {"ts": 1768223640000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 1944.67, "quote_volume": 717.58323, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768223700000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 48572.32, "quote_volume": 17971.7584, "trades": 34, "taker_buy_volume": 21913.38, "taker_buy_quote": 8107.9506}, {"ts": 1768223760000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 418.3, "quote_volume": 155.1893, "trades": 2, "taker_buy_volume": 418.3, "taker_buy_quote": 155.1893}, {"ts": 1768223820000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 7862.23, "quote_volume": 2909.05192, "trades": 39, "taker_buy_volume": 2658.75, "taker_buy_quote": 983.76432}, {"ts": 1768223880000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 1116.87, "quote_volume": 413.2419, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768223940000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 37869.48, "quote_volume": 13973.83812, "trades": 49, "taker_buy_volume": 24783.9, "taker_buy_quote": 9145.2591}, {"ts": 1768224000000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224060000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 2085.12, "quote_volume": 769.40928, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224120000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 51.54, "quote_volume": 19.01826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224180000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 911.58, "quote_volume": 337.2846, "trades": 2, "taker_buy_volume": 911.58, "taker_buy_quote": 337.2846}, {"ts": 1768224240000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 8018.5, "quote_volume": 2958.8265, "trades": 40, "taker_buy_volume": 5324.02, "taker_buy_quote": 1964.56338}, {"ts": 1768224300000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 25381.91, "quote_volume": 9366.43355, "trades": 36, "taker_buy_volume": 18320.52, "taker_buy_quote": 6760.78064}, {"ts": 1768224360000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 10395.27, "quote_volume": 3837.29688, "trades": 44, "taker_buy_volume": 3819.62, "taker_buy_quote": 1410.88203}, {"ts": 1768224420000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.369, "volume": 32968.12, "quote_volume": 12166.39634, "trades": 31, "taker_buy_volume": 16627.6, "taker_buy_quote": 6136.74446}, {"ts": 1768224480000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 2934.03, "quote_volume": 1085.56564, "trades": 7, "taker_buy_volume": 2908.57, "taker_buy_quote": 1076.1709}, {"ts": 1768224540000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 2825.55, "quote_volume": 1044.1215, "trades": 3, "taker_buy_volume": 1493.55, "taker_buy_quote": 552.6135}, {"ts": 1768224600000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 112.47, "quote_volume": 41.6139, "trades": 2, "taker_buy_volume": 112.47, "taker_buy_quote": 41.6139}, {"ts": 1768224660000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.369, "volume": 28288.88, "quote_volume": 10438.71607, "trades": 46, "taker_buy_volume": 22594.44, "taker_buy_quote": 8337.46771}, {"ts": 1768224720000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224780000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 49001.12, "quote_volume": 18127.09738, "trades": 56, "taker_buy_volume": 29575.61, "taker_buy_quote": 10942.9757}, {"ts": 1768224840000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 5978.57, "quote_volume": 2212.0709, "trades": 82, "taker_buy_volume": 4288.4, "taker_buy_quote": 1586.708}, {"ts": 1768224900000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 27.99, "quote_volume": 10.3563, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768224960000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 174.28, "quote_volume": 64.65788, "trades": 1, "taker_buy_volume": 174.28, "taker_buy_quote": 64.65788}, {"ts": 1768225020000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 9813.5, "quote_volume": 3632.53812, "trades": 81, "taker_buy_volume": 5094.66, "taker_buy_quote": 1886.56732}, {"ts": 1768225080000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 8646.28, "quote_volume": 3207.73981, "trades": 3, "taker_buy_volume": 8616.21, "taker_buy_quote": 3196.61391}, {"ts": 1768225140000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 134.14, "quote_volume": 49.71794, "trades": 2, "taker_buy_volume": 86.14, "taker_buy_quote": 31.95794}, {"ts": 1768225200000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 614.98, "quote_volume": 227.5426, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225260000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 5491.81, "quote_volume": 2031.9697, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225320000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 120.0, "quote_volume": 44.36994, "trades": 3, "taker_buy_volume": 89.94, "taker_buy_quote": 33.2778}, {"ts": 1768225380000, "open": 0.369, "high": 0.369, "low": 0.368, "close": 0.368, "volume": 21160.15, "quote_volume": 7804.79218, "trades": 20, "taker_buy_volume": 1337.59, "taker_buy_quote": 493.57071}, {"ts": 1768225440000, "open": 0.368, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 151.71, "quote_volume": 55.83579, "trades": 2, "taker_buy_volume": 6.51, "taker_buy_quote": 2.40219}, {"ts": 1768225500000, "open": 0.368, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 47.84, "quote_volume": 17.62544, "trades": 2, "taker_buy_volume": 20.32, "taker_buy_quote": 7.49808}, {"ts": 1768225560000, "open": 0.369, "high": 0.369, "low": 0.367, "close": 0.368, "volume": 16468.83, "quote_volume": 6060.51439, "trades": 103, "taker_buy_volume": 12765.48, "taker_buy_quote": 4697.72224}, {"ts": 1768225620000, "open": 0.368, "high": 0.37, "low": 0.368, "close": 0.37, "volume": 81855.1, "quote_volume": 30200.84928, "trades": 72, "taker_buy_volume": 79892.29, "taker_buy_quote": 29478.5352}, {"ts": 1768225680000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 1892.22, "quote_volume": 698.22918, "trades": 18, "taker_buy_volume": 40.17, "taker_buy_quote": 14.82273}, {"ts": 1768225740000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 658.79, "quote_volume": 242.43472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225800000, "open": 0.368, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 1593.75, "quote_volume": 586.50813, "trades": 4, "taker_buy_volume": 8.13, "taker_buy_quote": 2.99997}, {"ts": 1768225860000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 6473.13, "quote_volume": 2382.11184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225920000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 685.1, "quote_volume": 252.1168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768225980000, "open": 0.368, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 33492.78, "quote_volume": 12358.78348, "trades": 80, "taker_buy_volume": 9440.99, "taker_buy_quote": 3483.72531}, {"ts": 1768226040000, "open": 0.369, "high": 0.369, "low": 0.368, "close": 0.368, "volume": 862.85, "quote_volume": 318.37725, "trades": 15, "taker_buy_volume": 565.1, "taker_buy_quote": 208.5219}, {"ts": 1768226100000, "open": 0.368, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 326.4, "quote_volume": 120.38693, "trades": 2, "taker_buy_volume": 271.73, "taker_buy_quote": 100.26837}, {"ts": 1768226160000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 1358.69, "quote_volume": 499.99792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226220000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 2273.82, "quote_volume": 836.76576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226280000, "open": 0.368, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 45505.36, "quote_volume": 16745.99748, "trades": 53, "taker_buy_volume": 38758.26, "taker_buy_quote": 14263.06468}, {"ts": 1768226340000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 4375.01, "quote_volume": 1610.00368, "trades": 28, "taker_buy_volume": 1763.59, "taker_buy_quote": 649.00112}, {"ts": 1768226400000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 16087.75, "quote_volume": 5920.292, "trades": 56, "taker_buy_volume": 4735.69, "taker_buy_quote": 1742.73392}, {"ts": 1768226460000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 25484.17, "quote_volume": 9378.17456, "trades": 49, "taker_buy_volume": 17730.13, "taker_buy_quote": 6524.68784}, {"ts": 1768226520000, "open": 0.368, "high": 0.369, "low": 0.368, "close": 0.368, "volume": 23470.05, "quote_volume": 8637.5204, "trades": 36, "taker_buy_volume": 614.23, "taker_buy_quote": 226.57864}, {"ts": 1768226580000, "open": 0.368, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 8673.15, "quote_volume": 3192.47654, "trades": 21, "taker_buy_volume": 8593.15, "taker_buy_quote": 3163.03654}, {"ts": 1768226640000, "open": 0.369, "high": 0.369, "low": 0.368, "close": 0.368, "volume": 2786.72, "quote_volume": 1028.25163, "trades": 3, "taker_buy_volume": 2738.67, "taker_buy_quote": 1010.56923}, {"ts": 1768226700000, "open": 0.368, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 38353.16, "quote_volume": 14149.83901, "trades": 30, "taker_buy_volume": 35876.13, "taker_buy_quote": 13238.29197}, {"ts": 1768226760000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768226820000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 9040.18, "quote_volume": 3344.8666, "trades": 77, "taker_buy_volume": 7336.13, "taker_buy_quote": 2714.3681}, {"ts": 1768226880000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 591.1, "quote_volume": 218.707, "trades": 2, "taker_buy_volume": 591.1, "taker_buy_quote": 218.707}, {"ts": 1768226940000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 23.62, "quote_volume": 8.71578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768227000000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 8026.1, "quote_volume": 2961.6309, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768227060000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 29.72, "quote_volume": 10.9964, "trades": 1, "taker_buy_volume": 29.72, "taker_buy_quote": 10.9964}, {"ts": 1768227120000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 25.09, "quote_volume": 9.2833, "trades": 2, "taker_buy_volume": 25.09, "taker_buy_quote": 9.2833}, {"ts": 1768227180000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 1580.23, "quote_volume": 583.70188, "trades": 15, "taker_buy_volume": 597.01, "taker_buy_quote": 220.8937}, {"ts": 1768227240000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 288.77, "quote_volume": 106.8449, "trades": 2, "taker_buy_volume": 288.77, "taker_buy_quote": 106.8449}, {"ts": 1768227300000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 93.48, "quote_volume": 34.55897, "trades": 3, "taker_buy_volume": 64.85, "taker_buy_quote": 23.9945}, {"ts": 1768227360000, "open": 0.369, "high": 0.369, "low": 0.368, "close": 0.368, "volume": 46087.3, "quote_volume": 17006.1297, "trades": 92, "taker_buy_volume": 17321.16, "taker_buy_quote": 6391.50804}, {"ts": 1768227420000, "open": 0.368, "high": 0.368, "low": 0.367, "close": 0.367, "volume": 68938.01, "quote_volume": 25368.62278, "trades": 112, "taker_buy_volume": 20553.88, "taker_buy_quote": 7563.82784}, {"ts": 1768227480000, "open": 0.367, "high": 0.368, "low": 0.367, "close": 0.368, "volume": 51234.68, "quote_volume": 18811.4047, "trades": 98, "taker_buy_volume": 16792.14, "taker_buy_quote": 6166.68952}, {"ts": 1768227540000, "open": 0.369, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 2103.8, "quote_volume": 776.28719, "trades": 13, "taker_buy_volume": 2088.79, "taker_buy_quote": 770.76351}, {"ts": 1768227600000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 6.15, "quote_volume": 2.26935, "trades": 1, "taker_buy_volume": 6.15, "taker_buy_quote": 2.26935}, {"ts": 1768227660000, "open": 0.368, "high": 0.368, "low": 0.367, "close": 0.367, "volume": 32494.9, "quote_volume": 11955.5392, "trades": 129, "taker_buy_volume": 15117.97, "taker_buy_quote": 5563.41296}, {"ts": 1768227720000, "open": 0.367, "high": 0.368, "low": 0.367, "close": 0.368, "volume": 30485.17, "quote_volume": 11188.48675, "trades": 13, "taker_buy_volume": 429.36, "taker_buy_quote": 158.00448}, {"ts": 1768227780000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768227840000, "open": 0.367, "high": 0.367, "low": 0.364, "close": 0.367, "volume": 442302.81, "quote_volume": 161745.11948, "trades": 666, "taker_buy_volume": 164418.96, "taker_buy_quote": 60201.91974}, {"ts": 1768227900000, "open": 0.366, "high": 0.367, "low": 0.366, "close": 0.367, "volume": 88859.4, "quote_volume": 32565.79487, "trades": 167, "taker_buy_volume": 37020.77, "taker_buy_quote": 13562.09441}, {"ts": 1768227960000, "open": 0.367, "high": 0.368, "low": 0.367, "close": 0.368, "volume": 22087.25, "quote_volume": 8106.14031, "trades": 15, "taker_buy_volume": 119.56, "taker_buy_quote": 43.99808}, {"ts": 1768228020000, "open": 0.368, "high": 0.368, "low": 0.367, "close": 0.368, "volume": 46335.09, "quote_volume": 17049.07278, "trades": 193, "taker_buy_volume": 41671.19, "taker_buy_quote": 15334.99792}, {"ts": 1768228080000, "open": 0.368, "high": 0.369, "low": 0.368, "close": 0.368, "volume": 111540.55, "quote_volume": 41125.57494, "trades": 222, "taker_buy_volume": 39071.44, "taker_buy_quote": 14411.03995}, {"ts": 1768228140000, "open": 0.368, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 1689.98, "quote_volume": 623.09703, "trades": 2, "taker_buy_volume": 1184.39, "taker_buy_quote": 437.03991}, {"ts": 1768228200000, "open": 0.369, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 115405.94, "quote_volume": 42584.58015, "trades": 226, "taker_buy_volume": 73241.17, "taker_buy_quote": 27025.99173}, {"ts": 1768228260000, "open": 0.369, "high": 0.371, "low": 0.369, "close": 0.371, "volume": 38790.75, "quote_volume": 14339.20959, "trades": 116, "taker_buy_volume": 25969.09, "taker_buy_quote": 9608.01705}, {"ts": 1768228320000, "open": 0.371, "high": 0.372, "low": 0.37, "close": 0.372, "volume": 74875.34, "quote_volume": 27790.44967, "trades": 390, "taker_buy_volume": 37516.89, "taker_buy_quote": 13933.9354}, {"ts": 1768228380000, "open": 0.372, "high": 0.374, "low": 0.372, "close": 0.373, "volume": 158439.04, "quote_volume": 59099.039, "trades": 363, "taker_buy_volume": 97307.31, "taker_buy_quote": 36302.86139}, {"ts": 1768228440000, "open": 0.373, "high": 0.373, "low": 0.371, "close": 0.373, "volume": 64125.93, "quote_volume": 23889.3516, "trades": 198, "taker_buy_volume": 16240.14, "taker_buy_quote": 6048.68188}, {"ts": 1768228500000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 44951.93, "quote_volume": 16766.33044, "trades": 72, "taker_buy_volume": 44212.48, "taker_buy_quote": 16491.25504}, {"ts": 1768228560000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 12491.87, "quote_volume": 4652.35059, "trades": 75, "taker_buy_volume": 9491.38, "taker_buy_quote": 3536.16831}, {"ts": 1768228620000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 5194.61, "quote_volume": 1932.96505, "trades": 12, "taker_buy_volume": 570.13, "taker_buy_quote": 212.65849}, {"ts": 1768228680000, "open": 0.372, "high": 0.374, "low": 0.372, "close": 0.374, "volume": 25166.74, "quote_volume": 9404.10165, "trades": 70, "taker_buy_volume": 23513.32, "taker_buy_quote": 8786.87488}, {"ts": 1768228740000, "open": 0.375, "high": 0.378, "low": 0.375, "close": 0.377, "volume": 302867.81, "quote_volume": 114187.60117, "trades": 554, "taker_buy_volume": 208839.6, "taker_buy_quote": 78747.14732}, {"ts": 1768228800000, "open": 0.378, "high": 0.378, "low": 0.374, "close": 0.375, "volume": 340694.5, "quote_volume": 128042.78596, "trades": 509, "taker_buy_volume": 126173.21, "taker_buy_quote": 47431.75325}, {"ts": 1768228860000, "open": 0.375, "high": 0.376, "low": 0.374, "close": 0.375, "volume": 27508.69, "quote_volume": 10312.10714, "trades": 44, "taker_buy_volume": 11307.45, "taker_buy_quote": 4240.40314}, {"ts": 1768228920000, "open": 0.375, "high": 0.376, "low": 0.374, "close": 0.376, "volume": 68435.51, "quote_volume": 25672.53552, "trades": 98, "taker_buy_volume": 34751.67, "taker_buy_quote": 13043.02468}, {"ts": 1768228980000, "open": 0.376, "high": 0.376, "low": 0.374, "close": 0.375, "volume": 11181.39, "quote_volume": 4192.88297, "trades": 41, "taker_buy_volume": 3892.45, "taker_buy_quote": 1459.74254}, {"ts": 1768229040000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 4322.56, "quote_volume": 1620.9695, "trades": 31, "taker_buy_volume": 4322.56, "taker_buy_quote": 1620.9695}, {"ts": 1768229100000, "open": 0.376, "high": 0.376, "low": 0.374, "close": 0.375, "volume": 57905.38, "quote_volume": 21742.74005, "trades": 116, "taker_buy_volume": 34010.99, "taker_buy_quote": 12783.40921}, {"ts": 1768229160000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 1173.41, "quote_volume": 440.0029, "trades": 6, "taker_buy_volume": 1147.56, "taker_buy_quote": 430.335}, {"ts": 1768229220000, "open": 0.375, "high": 0.377, "low": 0.375, "close": 0.376, "volume": 115662.05, "quote_volume": 43510.1802, "trades": 193, "taker_buy_volume": 68986.6, "taker_buy_quote": 25927.81253}, {"ts": 1768229280000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 6533.69, "quote_volume": 2456.66744, "trades": 46, "taker_buy_volume": 4687.55, "taker_buy_quote": 1762.5188}, {"ts": 1768229340000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 3987.98, "quote_volume": 1499.48048, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768229400000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 48193.04, "quote_volume": 18142.69089, "trades": 150, "taker_buy_volume": 35142.16, "taker_buy_quote": 13230.7741}, {"ts": 1768229460000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 6538.66, "quote_volume": 2471.61348, "trades": 47, "taker_buy_volume": 6538.66, "taker_buy_quote": 2471.61348}, {"ts": 1768229520000, "open": 0.378, "high": 0.379, "low": 0.376, "close": 0.377, "volume": 35690.79, "quote_volume": 13481.0958, "trades": 86, "taker_buy_volume": 5423.81, "taker_buy_quote": 2046.80129}, {"ts": 1768229580000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 12258.66, "quote_volume": 4621.43528, "trades": 3, "taker_buy_volume": 12179.12, "taker_buy_quote": 4591.52824}, {"ts": 1768229640000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 4259.68, "quote_volume": 1605.89609, "trades": 14, "taker_buy_volume": 4256.41, "taker_buy_quote": 1604.66657}, {"ts": 1768229700000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 3163.74, "quote_volume": 1192.72998, "trades": 14, "taker_buy_volume": 2563.74, "taker_buy_quote": 966.52998}, {"ts": 1768229760000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 429.33, "quote_volume": 161.861, "trades": 2, "taker_buy_volume": 3.59, "taker_buy_quote": 1.35702}, {"ts": 1768229820000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 55013.58, "quote_volume": 20740.43182, "trades": 62, "taker_buy_volume": 5316.79, "taker_buy_quote": 2004.74199}, {"ts": 1768229880000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 1744.35, "quote_volume": 657.61995, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768229940000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 2004.17, "quote_volume": 755.57209, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768230000000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 43576.2, "quote_volume": 16470.5988, "trades": 52, "taker_buy_volume": 42250.78, "taker_buy_quote": 15970.79484}, {"ts": 1768230060000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 199.8, "quote_volume": 75.5244, "trades": 1, "taker_buy_volume": 199.8, "taker_buy_quote": 75.5244}, {"ts": 1768230120000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 46286.95, "quote_volume": 17449.97193, "trades": 160, "taker_buy_volume": 22153.84, "taker_buy_quote": 8351.99768}, {"ts": 1768230180000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 3779.41, "quote_volume": 1424.7566, "trades": 22, "taker_buy_volume": 3698.44, "taker_buy_quote": 1394.31188}, {"ts": 1768230240000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 5578.81, "quote_volume": 2097.44209, "trades": 75, "taker_buy_volume": 3760.17, "taker_buy_quote": 1413.82392}, {"ts": 1768230300000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 2755.54, "quote_volume": 1036.22522, "trades": 30, "taker_buy_volume": 1891.31, "taker_buy_quote": 711.27474}, {"ts": 1768230360000, "open": 0.377, "high": 0.377, "low": 0.375, "close": 0.376, "volume": 56058.42, "quote_volume": 21077.88425, "trades": 102, "taker_buy_volume": 11995.81, "taker_buy_quote": 4510.47761}, {"ts": 1768230420000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 5166.23, "quote_volume": 1942.50248, "trades": 44, "taker_buy_volume": 1843.78, "taker_buy_quote": 693.26128}, {"ts": 1768230480000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 28999.11, "quote_volume": 10932.62993, "trades": 42, "taker_buy_volume": 28964.57, "taker_buy_quote": 10919.64289}, {"ts": 1768230540000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 14177.0, "quote_volume": 5344.729, "trades": 44, "taker_buy_volume": 6775.2, "taker_buy_quote": 2554.2504}, {"ts": 1768230600000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 11329.21, "quote_volume": 4264.44771, "trades": 30, "taker_buy_volume": 1793.63, "taker_buy_quote": 676.19851}, {"ts": 1768230660000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 156.49, "quote_volume": 58.99673, "trades": 2, "taker_buy_volume": 156.49, "taker_buy_quote": 58.99673}, {"ts": 1768230720000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 34978.91, "quote_volume": 13151.98044, "trades": 81, "taker_buy_volume": 15509.61, "taker_buy_quote": 5831.61336}, {"ts": 1768230780000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 6363.84, "quote_volume": 2394.09793, "trades": 28, "taker_buy_volume": 4269.24, "taker_buy_quote": 1606.52833}, {"ts": 1768230840000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 43725.16, "quote_volume": 16441.45061, "trades": 82, "taker_buy_volume": 5684.5, "taker_buy_quote": 2138.16245}, {"ts": 1768230900000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 15.84, "quote_volume": 5.95584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768230960000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 27632.22, "quote_volume": 10417.14245, "trades": 42, "taker_buy_volume": 26327.05, "taker_buy_quote": 9925.29785}, {"ts": 1768231020000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 5262.63, "quote_volume": 1978.85427, "trades": 17, "taker_buy_volume": 105.39, "taker_buy_quote": 39.73203}, {"ts": 1768231080000, "open": 0.376, "high": 0.378, "low": 0.376, "close": 0.378, "volume": 38201.63, "quote_volume": 14402.11115, "trades": 98, "taker_buy_volume": 33007.81, "taker_buy_quote": 12444.04489}, {"ts": 1768231140000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 315.06, "quote_volume": 118.85699, "trades": 2, "taker_buy_volume": 79.37, "taker_buy_quote": 30.00186}, {"ts": 1768231200000, "open": 0.378, "high": 0.38, "low": 0.378, "close": 0.379, "volume": 116562.52, "quote_volume": 44183.37402, "trades": 232, "taker_buy_volume": 93289.32, "taker_buy_quote": 35347.67501}, {"ts": 1768231260000, "open": 0.378, "high": 0.379, "low": 0.377, "close": 0.378, "volume": 35326.16, "quote_volume": 13354.16991, "trades": 99, "taker_buy_volume": 8193.01, "taker_buy_quote": 3098.29457}, {"ts": 1768231320000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 43160.96, "quote_volume": 16314.84288, "trades": 90, "taker_buy_volume": 38916.04, "taker_buy_quote": 14710.26312}, {"ts": 1768231380000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 8767.77, "quote_volume": 3323.00066, "trades": 41, "taker_buy_volume": 4249.69, "taker_buy_quote": 1610.64834}, {"ts": 1768231440000, "open": 0.38, "high": 0.381, "low": 0.379, "close": 0.381, "volume": 77875.45, "quote_volume": 29577.46458, "trades": 216, "taker_buy_volume": 39654.74, "taker_buy_quote": 15068.867}, {"ts": 1768231500000, "open": 0.38, "high": 0.382, "low": 0.38, "close": 0.381, "volume": 26898.52, "quote_volume": 10249.25605, "trades": 172, "taker_buy_volume": 23023.16, "taker_buy_quote": 8772.86779}, {"ts": 1768231560000, "open": 0.382, "high": 0.382, "low": 0.38, "close": 0.38, "volume": 12876.1, "quote_volume": 4902.2614, "trades": 47, "taker_buy_volume": 1102.35, "taker_buy_quote": 420.06178}, {"ts": 1768231620000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 52238.33, "quote_volume": 19902.77477, "trades": 143, "taker_buy_volume": 38056.38, "taker_buy_quote": 14499.48078}, {"ts": 1768231680000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 15543.79, "quote_volume": 5923.94291, "trades": 90, "taker_buy_volume": 9724.27, "taker_buy_quote": 3706.70579}, {"ts": 1768231740000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 39714.73, "quote_volume": 15155.77218, "trades": 101, "taker_buy_volume": 30016.83, "taker_buy_quote": 11460.87228}, {"ts": 1768231800000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 24453.24, "quote_volume": 9315.67602, "trades": 86, "taker_buy_volume": 17315.31, "taker_buy_quote": 6597.13311}, {"ts": 1768231860000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 5843.79, "quote_volume": 2220.44957, "trades": 31, "taker_buy_volume": 61.87, "taker_buy_quote": 23.5106}, {"ts": 1768231920000, "open": 0.38, "high": 0.381, "low": 0.379, "close": 0.381, "volume": 37212.84, "quote_volume": 14141.97874, "trades": 145, "taker_buy_volume": 26810.75, "taker_buy_quote": 10189.29004}, {"ts": 1768231980000, "open": 0.38, "high": 0.382, "low": 0.38, "close": 0.381, "volume": 25658.41, "quote_volume": 9763.59351, "trades": 155, "taker_buy_volume": 17606.18, "taker_buy_quote": 6696.30136}, {"ts": 1768232040000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 23678.17, "quote_volume": 9019.41796, "trades": 55, "taker_buy_volume": 748.48, "taker_buy_quote": 285.17088}, {"ts": 1768232100000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 3900.84, "quote_volume": 1483.65363, "trades": 5, "taker_buy_volume": 1334.43, "taker_buy_quote": 508.41783}, {"ts": 1768232160000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 21582.07, "quote_volume": 8222.6375, "trades": 51, "taker_buy_volume": 13683.37, "taker_buy_quote": 5213.36397}, {"ts": 1768232220000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 17550.53, "quote_volume": 6668.29669, "trades": 61, "taker_buy_volume": 11904.06, "taker_buy_quote": 4523.5428}, {"ts": 1768232280000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 1394.01, "quote_volume": 528.36096, "trades": 4, "taker_buy_volume": 31.17, "taker_buy_quote": 11.8446}, {"ts": 1768232340000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 38904.32, "quote_volume": 14744.95698, "trades": 160, "taker_buy_volume": 11147.33, "taker_buy_quote": 4225.05777}, {"ts": 1768232400000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 22294.2, "quote_volume": 8449.60879, "trades": 69, "taker_buy_volume": 6801.7, "taker_buy_quote": 2577.95129}, {"ts": 1768232460000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 1724.75, "quote_volume": 653.68025, "trades": 25, "taker_buy_volume": 36.56, "taker_buy_quote": 13.85624}, {"ts": 1768232520000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 7511.38, "quote_volume": 2846.81302, "trades": 61, "taker_buy_volume": 3080.52, "taker_buy_quote": 1167.51708}, {"ts": 1768232580000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 27935.04, "quote_volume": 10572.89951, "trades": 73, "taker_buy_volume": 12959.04, "taker_buy_quote": 4911.47616}, {"ts": 1768232640000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 485.85, "quote_volume": 184.34983, "trades": 8, "taker_buy_volume": 212.68, "taker_buy_quote": 80.8184}, {"ts": 1768232700000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 28520.53, "quote_volume": 10809.12067, "trades": 77, "taker_buy_volume": 24571.62, "taker_buy_quote": 9312.64398}, {"ts": 1768232760000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 5897.91, "quote_volume": 2235.30789, "trades": 35, "taker_buy_volume": 3236.49, "taker_buy_quote": 1226.62971}, {"ts": 1768232820000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 6360.55, "quote_volume": 2410.63525, "trades": 7, "taker_buy_volume": 6347.35, "taker_buy_quote": 2405.64565}, {"ts": 1768232880000, "open": 0.379, "high": 0.379, "low": 0.377, "close": 0.378, "volume": 63592.88, "quote_volume": 24040.56334, "trades": 117, "taker_buy_volume": 20282.31, "taker_buy_quote": 7671.34547}, {"ts": 1768232940000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 5312.8, "quote_volume": 2008.2384, "trades": 28, "taker_buy_volume": 5072.61, "taker_buy_quote": 1917.44658}, {"ts": 1768233000000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 463.8, "quote_volume": 175.7802, "trades": 4, "taker_buy_volume": 463.8, "taker_buy_quote": 175.7802}, {"ts": 1768233060000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 4651.91, "quote_volume": 1763.07389, "trades": 39, "taker_buy_volume": 3329.35, "taker_buy_quote": 1261.82365}, {"ts": 1768233120000, "open": 0.378, "high": 0.38, "low": 0.378, "close": 0.38, "volume": 6273.3, "quote_volume": 2377.5473, "trades": 78, "taker_buy_volume": 6033.05, "taker_buy_quote": 2286.55858}, {"ts": 1768233180000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 10492.83, "quote_volume": 3979.44511, "trades": 45, "taker_buy_volume": 3386.55, "taker_buy_quote": 1286.16499}, {"ts": 1768233240000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 24418.08, "quote_volume": 9253.88994, "trades": 67, "taker_buy_volume": 15738.21, "taker_buy_quote": 5964.78159}, {"ts": 1768233300000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 8492.66, "quote_volume": 3218.71814, "trades": 64, "taker_buy_volume": 3897.47, "taker_buy_quote": 1477.14113}, {"ts": 1768233360000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 395.77, "quote_volume": 149.99683, "trades": 1, "taker_buy_volume": 395.77, "taker_buy_quote": 149.99683}, {"ts": 1768233420000, "open": 0.378, "high": 0.38, "low": 0.378, "close": 0.38, "volume": 16801.79, "quote_volume": 6367.88233, "trades": 19, "taker_buy_volume": 15988.73, "taker_buy_quote": 6059.76259}, {"ts": 1768233480000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 5115.78, "quote_volume": 1943.9964, "trades": 5, "taker_buy_volume": 5115.78, "taker_buy_quote": 1943.9964}, {"ts": 1768233540000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 24233.28, "quote_volume": 9184.59994, "trades": 65, "taker_buy_volume": 9600.55, "taker_buy_quote": 3638.79527}, {"ts": 1768233600000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 43072.75, "quote_volume": 16320.28625, "trades": 50, "taker_buy_volume": 30211.76, "taker_buy_quote": 11450.25704}, {"ts": 1768233660000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 9025.72, "quote_volume": 3422.6662, "trades": 32, "taker_buy_volume": 8986.73, "taker_buy_quote": 3407.88899}, {"ts": 1768233720000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 20400.09, "quote_volume": 7731.63411, "trades": 68, "taker_buy_volume": 9857.17, "taker_buy_quote": 3735.86743}, {"ts": 1768233780000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 25721.93, "quote_volume": 9721.94384, "trades": 88, "taker_buy_volume": 2927.65, "taker_buy_quote": 1106.6517}, {"ts": 1768233840000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 12889.06, "quote_volume": 4872.06468, "trades": 26, "taker_buy_volume": 6984.8, "taker_buy_quote": 2640.2544}, {"ts": 1768233900000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 52853.36, "quote_volume": 19979.67078, "trades": 38, "taker_buy_volume": 1100.7, "taker_buy_quote": 417.1653}, {"ts": 1768233960000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 46372.19, "quote_volume": 17528.69045, "trades": 43, "taker_buy_volume": 32390.81, "taker_buy_quote": 12243.72881}, {"ts": 1768234020000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 9037.04, "quote_volume": 3406.96408, "trades": 61, "taker_buy_volume": 538.4, "taker_buy_quote": 202.9768}, {"ts": 1768234080000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 12234.6, "quote_volume": 4624.14613, "trades": 56, "taker_buy_volume": 11667.6, "taker_buy_quote": 4410.3528}, {"ts": 1768234140000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 52919.39, "quote_volume": 20003.58278, "trades": 96, "taker_buy_volume": 6753.46, "taker_buy_quote": 2552.86124}, {"ts": 1768234200000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 14981.21, "quote_volume": 5662.90124, "trades": 21, "taker_buy_volume": 14894.72, "taker_buy_quote": 5630.20802}, {"ts": 1768234260000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 354.31, "quote_volume": 134.28349, "trades": 1, "taker_buy_volume": 354.31, "taker_buy_quote": 134.28349}, {"ts": 1768234320000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 59856.61, "quote_volume": 22685.42423, "trades": 54, "taker_buy_volume": 56461.06, "taker_buy_quote": 21398.74174}, {"ts": 1768234380000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 17305.8, "quote_volume": 6541.5924, "trades": 57, "taker_buy_volume": 2761.41, "taker_buy_quote": 1043.81298}, {"ts": 1768234440000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 22329.26, "quote_volume": 8440.46028, "trades": 35, "taker_buy_volume": 3195.55, "taker_buy_quote": 1207.9179}, {"ts": 1768234500000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 992.53, "quote_volume": 376.04886, "trades": 13, "taker_buy_volume": 872.52, "taker_buy_quote": 330.68508}, {"ts": 1768234560000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 9784.02, "quote_volume": 3707.85521, "trades": 36, "taker_buy_volume": 3674.89, "taker_buy_quote": 1392.78331}, {"ts": 1768234620000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 5645.95, "quote_volume": 2134.1691, "trades": 52, "taker_buy_volume": 1515.81, "taker_buy_quote": 572.97618}, {"ts": 1768234680000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 22202.14, "quote_volume": 8392.40892, "trades": 55, "taker_buy_volume": 3575.57, "taker_buy_quote": 1351.56546}, {"ts": 1768234740000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 1211.0, "quote_volume": 457.758, "trades": 13, "taker_buy_volume": 1000.0, "taker_buy_quote": 378.0}, {"ts": 1768234800000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 16422.94, "quote_volume": 6191.44838, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768234860000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 264.55, "quote_volume": 99.9999, "trades": 1, "taker_buy_volume": 264.55, "taker_buy_quote": 99.9999}, {"ts": 1768234920000, "open": 0.378, "high": 0.378, "low": 0.376, "close": 0.377, "volume": 13691.15, "quote_volume": 5161.25403, "trades": 65, "taker_buy_volume": 9008.61, "taker_buy_quote": 3397.59051}, {"ts": 1768234980000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 19918.83, "quote_volume": 7529.31774, "trades": 69, "taker_buy_volume": 12847.9, "taker_buy_quote": 4856.5062}, {"ts": 1768235040000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 47119.65, "quote_volume": 17813.17833, "trades": 62, "taker_buy_volume": 38838.11, "taker_buy_quote": 14682.75621}, {"ts": 1768235100000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 3607.88, "quote_volume": 1368.59409, "trades": 51, "taker_buy_volume": 3533.96, "taker_buy_quote": 1340.57841}, {"ts": 1768235160000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 18406.56, "quote_volume": 6994.4928, "trades": 74, "taker_buy_volume": 14474.42, "taker_buy_quote": 5500.2796}, {"ts": 1768235220000, "open": 0.38, "high": 0.381, "low": 0.379, "close": 0.38, "volume": 18686.54, "quote_volume": 7097.85505, "trades": 88, "taker_buy_volume": 11256.28, "taker_buy_quote": 4277.43364}, {"ts": 1768235280000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 5303.94, "quote_volume": 2018.67861, "trades": 78, "taker_buy_volume": 2963.95, "taker_buy_quote": 1129.26495}, {"ts": 1768235340000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 96962.22, "quote_volume": 36942.79626, "trades": 86, "taker_buy_volume": 32323.23, "taker_buy_quote": 12315.34107}, {"ts": 1768235400000, "open": 0.382, "high": 0.383, "low": 0.381, "close": 0.382, "volume": 88750.46, "quote_volume": 33902.49221, "trades": 193, "taker_buy_volume": 13009.19, "taker_buy_quote": 4969.56293}, {"ts": 1768235460000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 4176.97, "quote_volume": 1596.03179, "trades": 53, "taker_buy_volume": 1979.65, "taker_buy_quote": 756.65555}, {"ts": 1768235520000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 5882.89, "quote_volume": 2251.46461, "trades": 50, "taker_buy_volume": 4200.63, "taker_buy_quote": 1608.84129}, {"ts": 1768235580000, "open": 0.382, "high": 0.382, "low": 0.38, "close": 0.38, "volume": 131241.07, "quote_volume": 50059.93958, "trades": 233, "taker_buy_volume": 59039.49, "taker_buy_quote": 22546.76223}, {"ts": 1768235640000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 22441.99, "quote_volume": 8521.02048, "trades": 90, "taker_buy_volume": 5300.67, "taker_buy_quote": 2014.2546}, {"ts": 1768235700000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 9628.84, "quote_volume": 3666.8716, "trades": 57, "taker_buy_volume": 7223.46, "taker_buy_quote": 2750.5634}, {"ts": 1768235760000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 42508.17, "quote_volume": 16194.5617, "trades": 67, "taker_buy_volume": 16909.82, "taker_buy_quote": 6442.64142}, {"ts": 1768235820000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 1811.11, "quote_volume": 689.18581, "trades": 6, "taker_buy_volume": 964.01, "taker_buy_quote": 367.28781}, {"ts": 1768235880000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 43734.92, "quote_volume": 16617.93626, "trades": 100, "taker_buy_volume": 20719.26, "taker_buy_quote": 7873.3188}, {"ts": 1768235940000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 3545.1, "quote_volume": 1347.22073, "trades": 25, "taker_buy_volume": 108.02, "taker_buy_quote": 41.13033}, {"ts": 1768236000000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 9337.66, "quote_volume": 3557.64846, "trades": 41, "taker_buy_volume": 3816.41, "taker_buy_quote": 1454.05221}, {"ts": 1768236060000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 43773.9, "quote_volume": 16634.082, "trades": 30, "taker_buy_volume": 42488.79, "taker_buy_quote": 16145.7402}, {"ts": 1768236120000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 5723.27, "quote_volume": 2175.28654, "trades": 26, "taker_buy_volume": 2859.68, "taker_buy_quote": 1087.12234}, {"ts": 1768236180000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236240000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236300000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 1631.71, "quote_volume": 621.66701, "trades": 15, "taker_buy_volume": 1617.21, "taker_buy_quote": 616.15701}, {"ts": 1768236360000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 15395.68, "quote_volume": 5854.255, "trades": 15, "taker_buy_volume": 3896.6, "taker_buy_quote": 1484.6046}, {"ts": 1768236420000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 23498.69, "quote_volume": 8938.36189, "trades": 44, "taker_buy_volume": 12039.55, "taker_buy_quote": 4583.88869}, {"ts": 1768236480000, "open": 0.38, "high": 0.38, "low": 0.378, "close": 0.38, "volume": 5585.81, "quote_volume": 2117.87439, "trades": 57, "taker_buy_volume": 1147.38, "taker_buy_quote": 435.75886}, {"ts": 1768236540000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 39.47, "quote_volume": 14.9986, "trades": 1, "taker_buy_volume": 39.47, "taker_buy_quote": 14.9986}, {"ts": 1768236600000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 3.18, "quote_volume": 1.2084, "trades": 1, "taker_buy_volume": 3.18, "taker_buy_quote": 1.2084}, {"ts": 1768236660000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 86007.23, "quote_volume": 32682.6419, "trades": 43, "taker_buy_volume": 10921.4, "taker_buy_quote": 4150.132}, {"ts": 1768236720000, "open": 0.38, "high": 0.381, "low": 0.379, "close": 0.379, "volume": 10523.35, "quote_volume": 3998.53605, "trades": 39, "taker_buy_volume": 4448.65, "taker_buy_quote": 1690.51891}, {"ts": 1768236780000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 7221.46, "quote_volume": 2744.1548, "trades": 24, "taker_buy_volume": 7116.06, "taker_buy_quote": 2704.1028}, {"ts": 1768236840000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236900000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768236960000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 15411.69, "quote_volume": 5871.85389, "trades": 42, "taker_buy_volume": 13925.21, "taker_buy_quote": 5305.50501}, {"ts": 1768237020000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 23680.56, "quote_volume": 9022.03059, "trades": 44, "taker_buy_volume": 19193.51, "taker_buy_quote": 7312.72731}, {"ts": 1768237080000, "open": 0.382, "high": 0.382, "low": 0.38, "close": 0.381, "volume": 4144.35, "quote_volume": 1578.84278, "trades": 28, "taker_buy_volume": 350.61, "taker_buy_quote": 133.87343}, {"ts": 1768237140000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 1714.37, "quote_volume": 653.1392, "trades": 6, "taker_buy_volume": 1678.6, "taker_buy_quote": 639.5466}, {"ts": 1768237200000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 16281.9, "quote_volume": 6187.62826, "trades": 17, "taker_buy_volume": 506.26, "taker_buy_quote": 192.88506}, {"ts": 1768237260000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 1374.16, "quote_volume": 523.023, "trades": 11, "taker_buy_volume": 842.2, "taker_buy_quote": 320.8782}, {"ts": 1768237320000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 21003.45, "quote_volume": 8001.76169, "trades": 41, "taker_buy_volume": 20450.69, "taker_buy_quote": 7791.71289}, {"ts": 1768237380000, "open": 0.382, "high": 0.382, "low": 0.38, "close": 0.381, "volume": 5986.28, "quote_volume": 2280.84046, "trades": 51, "taker_buy_volume": 2154.11, "taker_buy_quote": 820.84939}, {"ts": 1768237440000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237500000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 577.42, "quote_volume": 219.99702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237560000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 601.35, "quote_volume": 229.48474, "trades": 2, "taker_buy_volume": 370.39, "taker_buy_quote": 141.48898}, {"ts": 1768237620000, "open": 0.382, "high": 0.382, "low": 0.38, "close": 0.38, "volume": 35235.12, "quote_volume": 13431.50108, "trades": 114, "taker_buy_volume": 8344.79, "taker_buy_quote": 3185.255}, {"ts": 1768237680000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 114.53, "quote_volume": 43.60265, "trades": 3, "taker_buy_volume": 81.25, "taker_buy_quote": 30.95625}, {"ts": 1768237740000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 142.1, "quote_volume": 53.998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237800000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 28212.31, "quote_volume": 10720.6778, "trades": 62, "taker_buy_volume": 16933.2, "taker_buy_quote": 6434.616}, {"ts": 1768237860000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 22785.18, "quote_volume": 8658.6184, "trades": 39, "taker_buy_volume": 6175.43, "taker_buy_quote": 2346.9134}, {"ts": 1768237920000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768237980000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 4198.24, "quote_volume": 1594.99593, "trades": 5, "taker_buy_volume": 3862.97, "taker_buy_quote": 1467.9286}, {"ts": 1768238040000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 942.94, "quote_volume": 357.37426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238100000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238160000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 739.91, "quote_volume": 280.42589, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238220000, "open": 0.38, "high": 0.381, "low": 0.379, "close": 0.38, "volume": 56566.75, "quote_volume": 21492.8471, "trades": 117, "taker_buy_volume": 15003.63, "taker_buy_quote": 5701.53221}, {"ts": 1768238280000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 2152.91, "quote_volume": 818.1058, "trades": 27, "taker_buy_volume": 1882.1, "taker_buy_quote": 715.198}, {"ts": 1768238340000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 1441.41, "quote_volume": 547.79941, "trades": 40, "taker_buy_volume": 88.9, "taker_buy_quote": 33.84561}, {"ts": 1768238400000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 1831.31, "quote_volume": 695.8978, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768238460000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 40390.16, "quote_volume": 15348.2608, "trades": 52, "taker_buy_volume": 24.36, "taker_buy_quote": 9.2568}, {"ts": 1768238520000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 15468.81, "quote_volume": 5863.01241, "trades": 45, "taker_buy_volume": 412.79, "taker_buy_quote": 156.78083}, {"ts": 1768238580000, "open": 0.379, "high": 0.379, "low": 0.377, "close": 0.378, "volume": 45017.85, "quote_volume": 17016.73678, "trades": 82, "taker_buy_volume": 2014.76, "taker_buy_quote": 761.81085}, {"ts": 1768238640000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 20624.08, "quote_volume": 7795.90224, "trades": 75, "taker_buy_volume": 14786.08, "taker_buy_quote": 5589.13824}, {"ts": 1768238700000, "open": 0.379, "high": 0.379, "low": 0.377, "close": 0.377, "volume": 35984.08, "quote_volume": 13575.17078, "trades": 158, "taker_buy_volume": 8762.59, "taker_buy_quote": 3304.35147}, {"ts": 1768238760000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 2174.58, "quote_volume": 818.89016, "trades": 8, "taker_buy_volume": 1248.08, "taker_buy_quote": 470.52616}, {"ts": 1768238820000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 24432.0, "quote_volume": 9210.89574, "trades": 65, "taker_buy_volume": 23423.72, "taker_buy_quote": 8830.77418}, {"ts": 1768238880000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 32970.18, "quote_volume": 12429.75786, "trades": 66, "taker_buy_volume": 18246.04, "taker_buy_quote": 6878.75708}, {"ts": 1768238940000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 31535.79, "quote_volume": 11889.02106, "trades": 69, "taker_buy_volume": 4056.55, "taker_buy_quote": 1529.34758}, {"ts": 1768239000000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 663.3, "quote_volume": 249.6339, "trades": 17, "taker_buy_volume": 233.1, "taker_buy_quote": 87.8787}, {"ts": 1768239060000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 5366.59, "quote_volume": 2018.30668, "trades": 51, "taker_buy_volume": 549.05, "taker_buy_quote": 206.91164}, {"ts": 1768239120000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 74730.26, "quote_volume": 28028.83776, "trades": 180, "taker_buy_volume": 44922.04, "taker_buy_quote": 16848.18343}, {"ts": 1768239180000, "open": 0.375, "high": 0.375, "low": 0.373, "close": 0.374, "volume": 176332.87, "quote_volume": 65911.09812, "trades": 264, "taker_buy_volume": 3599.22, "taker_buy_quote": 1346.28289}, {"ts": 1768239240000, "open": 0.374, "high": 0.374, "low": 0.372, "close": 0.374, "volume": 29097.93, "quote_volume": 10863.66233, "trades": 66, "taker_buy_volume": 26343.16, "taker_buy_quote": 9836.15163}, {"ts": 1768239300000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 51722.84, "quote_volume": 19300.19168, "trades": 89, "taker_buy_volume": 17018.37, "taker_buy_quote": 6355.42437}, {"ts": 1768239360000, "open": 0.375, "high": 0.376, "low": 0.374, "close": 0.374, "volume": 83330.23, "quote_volume": 31246.33952, "trades": 116, "taker_buy_volume": 31043.81, "taker_buy_quote": 11641.56172}, {"ts": 1768239420000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 24598.94, "quote_volume": 9224.6025, "trades": 23, "taker_buy_volume": 24598.94, "taker_buy_quote": 9224.6025}, {"ts": 1768239480000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 4326.32, "quote_volume": 1624.73667, "trades": 29, "taker_buy_volume": 2366.67, "taker_buy_quote": 889.86792}, {"ts": 1768239540000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 10000.17, "quote_volume": 3752.3798, "trades": 83, "taker_buy_volume": 7912.17, "taker_buy_quote": 2969.3798}, {"ts": 1768239600000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 39924.65, "quote_volume": 14971.36704, "trades": 41, "taker_buy_volume": 39525.02, "taker_buy_quote": 14821.8825}, {"ts": 1768239660000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 7368.54, "quote_volume": 2763.89079, "trades": 62, "taker_buy_volume": 3194.04, "taker_buy_quote": 1198.45329}, {"ts": 1768239720000, "open": 0.376, "high": 0.376, "low": 0.374, "close": 0.374, "volume": 1306.78, "quote_volume": 489.95643, "trades": 30, "taker_buy_volume": 26.71, "taker_buy_quote": 10.04296}, {"ts": 1768239780000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 53405.26, "quote_volume": 20027.70001, "trades": 62, "taker_buy_volume": 45793.15, "taker_buy_quote": 17173.15876}, {"ts": 1768239840000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 8214.8, "quote_volume": 3080.53183, "trades": 41, "taker_buy_volume": 295.56, "taker_buy_quote": 110.835}, {"ts": 1768239900000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 6607.19, "quote_volume": 2477.04715, "trades": 38, "taker_buy_volume": 3692.45, "taker_buy_quote": 1384.66875}, {"ts": 1768239960000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 33831.01, "quote_volume": 12686.62875, "trades": 50, "taker_buy_volume": 5955.65, "taker_buy_quote": 2233.36875}, {"ts": 1768240020000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 1491.01, "quote_volume": 557.63774, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240080000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 18479.28, "quote_volume": 6929.73, "trades": 20, "taker_buy_volume": 18479.28, "taker_buy_quote": 6929.73}, {"ts": 1768240140000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 5340.95, "quote_volume": 2002.92998, "trades": 25, "taker_buy_volume": 2721.69, "taker_buy_quote": 1020.70748}, {"ts": 1768240200000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 66.73, "quote_volume": 24.95702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240260000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 23119.98, "quote_volume": 8646.87252, "trades": 74, "taker_buy_volume": 16742.12, "taker_buy_quote": 6261.55288}, {"ts": 1768240320000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240380000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 99.43, "quote_volume": 37.28625, "trades": 1, "taker_buy_volume": 99.43, "taker_buy_quote": 37.28625}, {"ts": 1768240440000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 37094.51, "quote_volume": 13908.02035, "trades": 74, "taker_buy_volume": 5375.02, "taker_buy_quote": 2015.6325}, {"ts": 1768240500000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 237.45, "quote_volume": 89.04375, "trades": 2, "taker_buy_volume": 237.45, "taker_buy_quote": 89.04375}, {"ts": 1768240560000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 4701.08, "quote_volume": 1758.73725, "trades": 2, "taker_buy_volume": 533.33, "taker_buy_quote": 199.99875}, {"ts": 1768240620000, "open": 0.374, "high": 0.375, "low": 0.373, "close": 0.375, "volume": 15330.52, "quote_volume": 5733.83771, "trades": 58, "taker_buy_volume": 13208.34, "taker_buy_quote": 4940.17987}, {"ts": 1768240680000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 10211.71, "quote_volume": 3819.17954, "trades": 62, "taker_buy_volume": 6179.32, "taker_buy_quote": 2311.06568}, {"ts": 1768240740000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 71279.64, "quote_volume": 26656.84931, "trades": 77, "taker_buy_volume": 34696.48, "taker_buy_quote": 12976.48352}, {"ts": 1768240800000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 65.51, "quote_volume": 24.49136, "trades": 2, "taker_buy_volume": 56.13, "taker_buy_quote": 20.99262}, {"ts": 1768240860000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 17863.31, "quote_volume": 6680.87794, "trades": 20, "taker_buy_volume": 17800.88, "taker_buy_quote": 6657.52912}, {"ts": 1768240920000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768240980000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 305.72, "quote_volume": 114.39099, "trades": 4, "taker_buy_volume": 51.71, "taker_buy_quote": 19.39125}, {"ts": 1768241040000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 17194.05, "quote_volume": 6430.84136, "trades": 54, "taker_buy_volume": 9602.98, "taker_buy_quote": 3591.78118}, {"ts": 1768241100000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 5703.36, "quote_volume": 2135.91944, "trades": 49, "taker_buy_volume": 2810.87, "taker_buy_quote": 1054.07625}, {"ts": 1768241160000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 15393.08, "quote_volume": 5772.45785, "trades": 85, "taker_buy_volume": 4970.54, "taker_buy_quote": 1864.00535}, {"ts": 1768241220000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 3323.56, "quote_volume": 1246.31896, "trades": 12, "taker_buy_volume": 3277.58, "taker_buy_quote": 1229.0925}, {"ts": 1768241280000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 5216.05, "quote_volume": 1956.01875, "trades": 25, "taker_buy_volume": 5189.35, "taker_buy_quote": 1946.00625}, {"ts": 1768241340000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 36095.26, "quote_volume": 13570.32622, "trades": 108, "taker_buy_volume": 14344.18, "taker_buy_quote": 5393.41168}, {"ts": 1768241400000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 13512.2, "quote_volume": 5080.5872, "trades": 57, "taker_buy_volume": 5503.75, "taker_buy_quote": 2069.41}, {"ts": 1768241460000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 1443.97, "quote_volume": 542.93272, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241520000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 634.27, "quote_volume": 238.45125, "trades": 3, "taker_buy_volume": 600.0, "taker_buy_quote": 225.6}, {"ts": 1768241580000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 660.69, "quote_volume": 248.35275, "trades": 5, "taker_buy_volume": 594.0, "taker_buy_quote": 223.344}, {"ts": 1768241640000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241700000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 28438.65, "quote_volume": 10664.49375, "trades": 56, "taker_buy_volume": 526.66, "taker_buy_quote": 197.4975}, {"ts": 1768241760000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 250.94, "quote_volume": 94.35344, "trades": 2, "taker_buy_volume": 250.94, "taker_buy_quote": 94.35344}, {"ts": 1768241820000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 6.26, "quote_volume": 2.3475, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768241880000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 9015.72, "quote_volume": 3380.895, "trades": 67, "taker_buy_volume": 6757.95, "taker_buy_quote": 2534.23125}, {"ts": 1768241940000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 8325.63, "quote_volume": 3122.11125, "trades": 58, "taker_buy_volume": 2176.71, "taker_buy_quote": 816.26625}, {"ts": 1768242000000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 16788.21, "quote_volume": 6295.83946, "trades": 25, "taker_buy_volume": 16788.21, "taker_buy_quote": 6295.83946}, {"ts": 1768242060000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 25795.24, "quote_volume": 9699.00147, "trades": 49, "taker_buy_volume": 16862.47, "taker_buy_quote": 6340.28872}, {"ts": 1768242120000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 26553.04, "quote_volume": 9983.94304, "trades": 95, "taker_buy_volume": 8685.72, "taker_buy_quote": 3265.83072}, {"ts": 1768242180000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 18671.99, "quote_volume": 7020.66824, "trades": 12, "taker_buy_volume": 18671.99, "taker_buy_quote": 7020.66824}, {"ts": 1768242240000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 31998.23, "quote_volume": 12042.73912, "trades": 81, "taker_buy_volume": 31586.59, "taker_buy_quote": 11887.83587}, {"ts": 1768242300000, "open": 0.378, "high": 0.379, "low": 0.377, "close": 0.378, "volume": 99305.14, "quote_volume": 37538.11405, "trades": 188, "taker_buy_volume": 72891.4, "taker_buy_quote": 27554.38881}, {"ts": 1768242360000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 53584.94, "quote_volume": 20230.21818, "trades": 86, "taker_buy_volume": 13214.81, "taker_buy_quote": 4993.0691}, {"ts": 1768242420000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 15911.7, "quote_volume": 5999.87668, "trades": 4, "taker_buy_volume": 1165.78, "taker_buy_quote": 440.66484}, {"ts": 1768242480000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 944.49, "quote_volume": 357.01722, "trades": 2, "taker_buy_volume": 944.49, "taker_buy_quote": 357.01722}, {"ts": 1768242540000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 67158.16, "quote_volume": 25385.78448, "trades": 63, "taker_buy_volume": 65196.26, "taker_buy_quote": 24644.18628}, {"ts": 1768242600000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 60675.01, "quote_volume": 22935.157, "trades": 104, "taker_buy_volume": 3041.03, "taker_buy_quote": 1149.51256}, {"ts": 1768242660000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 8018.55, "quote_volume": 3031.08339, "trades": 39, "taker_buy_volume": 3457.81, "taker_buy_quote": 1307.12367}, {"ts": 1768242720000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 6831.72, "quote_volume": 2575.55844, "trades": 77, "taker_buy_volume": 1479.55, "taker_buy_quote": 557.79035}, {"ts": 1768242780000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 257.17, "quote_volume": 96.95309, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242840000, "open": 0.377, "high": 0.377, "low": 0.375, "close": 0.376, "volume": 6733.14, "quote_volume": 2531.59634, "trades": 74, "taker_buy_volume": 3323.01, "taker_buy_quote": 1249.47982}, {"ts": 1768242900000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 66.58, "quote_volume": 24.9675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768242960000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 36718.91, "quote_volume": 13769.59125, "trades": 105, "taker_buy_volume": 5952.53, "taker_buy_quote": 2232.19875}, {"ts": 1768243020000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 9553.33, "quote_volume": 3573.17943, "trades": 73, "taker_buy_volume": 393.89, "taker_buy_quote": 147.54887}, {"ts": 1768243080000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 51628.1, "quote_volume": 19308.90607, "trades": 38, "taker_buy_volume": 2044.33, "taker_buy_quote": 764.57942}, {"ts": 1768243140000, "open": 0.373, "high": 0.375, "low": 0.373, "close": 0.374, "volume": 10896.07, "quote_volume": 4074.01841, "trades": 32, "taker_buy_volume": 9471.46, "taker_buy_quote": 3542.58675}, {"ts": 1768243200000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 20482.02, "quote_volume": 7660.00485, "trades": 12, "taker_buy_volume": 20211.39, "taker_buy_quote": 7559.05986}, {"ts": 1768243260000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 153.13, "quote_volume": 57.11749, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243320000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 267.36, "quote_volume": 99.99264, "trades": 2, "taker_buy_volume": 267.36, "taker_buy_quote": 99.99264}, {"ts": 1768243380000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 1085.72, "quote_volume": 405.81103, "trades": 36, "taker_buy_volume": 574.92, "taker_buy_quote": 215.02008}, {"ts": 1768243440000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 24618.49, "quote_volume": 9207.31526, "trades": 41, "taker_buy_volume": 19296.55, "taker_buy_quote": 7216.9097}, {"ts": 1768243500000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 37232.96, "quote_volume": 13925.10024, "trades": 26, "taker_buy_volume": 37206.16, "taker_buy_quote": 13915.10384}, {"ts": 1768243560000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 5520.59, "quote_volume": 2064.67252, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243620000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 18671.76, "quote_volume": 6983.10951, "trades": 48, "taker_buy_volume": 16291.57, "taker_buy_quote": 6093.04718}, {"ts": 1768243680000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 60223.79, "quote_volume": 22523.69746, "trades": 36, "taker_buy_volume": 18371.86, "taker_buy_quote": 6871.07564}, {"ts": 1768243740000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 20.4, "quote_volume": 7.6296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243800000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 66.83, "quote_volume": 24.99442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768243860000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 18338.21, "quote_volume": 6876.74854, "trades": 44, "taker_buy_volume": 4122.84, "taker_buy_quote": 1546.065}, {"ts": 1768243920000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 521.42, "quote_volume": 195.5325, "trades": 7, "taker_buy_volume": 521.42, "taker_buy_quote": 195.5325}, {"ts": 1768243980000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 523.51, "quote_volume": 195.79274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244040000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 45.03, "quote_volume": 16.88625, "trades": 1, "taker_buy_volume": 45.03, "taker_buy_quote": 16.88625}, {"ts": 1768244100000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 20166.51, "quote_volume": 7562.44125, "trades": 50, "taker_buy_volume": 3429.61, "taker_buy_quote": 1286.10375}, {"ts": 1768244160000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 24233.97, "quote_volume": 9087.73875, "trades": 29, "taker_buy_volume": 19027.82, "taker_buy_quote": 7135.4325}, {"ts": 1768244220000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 4803.3, "quote_volume": 1801.2375, "trades": 19, "taker_buy_volume": 4776.64, "taker_buy_quote": 1791.24}, {"ts": 1768244280000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 7935.89, "quote_volume": 2976.02921, "trades": 3, "taker_buy_volume": 70.46, "taker_buy_quote": 26.49296}, {"ts": 1768244340000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 5739.21, "quote_volume": 2152.20375, "trades": 28, "taker_buy_volume": 260.71, "taker_buy_quote": 97.76625}, {"ts": 1768244400000, "open": 0.375, "high": 0.375, "low": 0.373, "close": 0.374, "volume": 15173.49, "quote_volume": 5674.87861, "trades": 42, "taker_buy_volume": 12716.73, "taker_buy_quote": 4756.09058}, {"ts": 1768244460000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 1348.53, "quote_volume": 504.35022, "trades": 17, "taker_buy_volume": 230.37, "taker_buy_quote": 86.15838}, {"ts": 1768244520000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 147.4, "quote_volume": 54.9802, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244580000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 235.29, "quote_volume": 87.76317, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244640000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 14.7, "quote_volume": 5.4831, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244700000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 814.47, "quote_volume": 303.87784, "trades": 26, "taker_buy_volume": 80.53, "taker_buy_quote": 30.11822}, {"ts": 1768244760000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 574.61, "quote_volume": 214.32953, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768244820000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 31660.95, "quote_volume": 11869.94695, "trades": 54, "taker_buy_volume": 30946.33, "taker_buy_quote": 11602.67907}, {"ts": 1768244880000, "open": 0.375, "high": 0.376, "low": 0.374, "close": 0.376, "volume": 10829.61, "quote_volume": 4061.21453, "trades": 44, "taker_buy_volume": 7435.56, "taker_buy_quote": 2788.52559}, {"ts": 1768244940000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 7162.37, "quote_volume": 2692.94452, "trades": 46, "taker_buy_volume": 4732.84, "taker_buy_quote": 1779.54784}, {"ts": 1768245000000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 22389.02, "quote_volume": 8418.27152, "trades": 44, "taker_buy_volume": 22389.02, "taker_buy_quote": 8418.27152}, {"ts": 1768245060000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 2482.27, "quote_volume": 933.33852, "trades": 22, "taker_buy_volume": 5.0, "taker_buy_quote": 1.885}, {"ts": 1768245120000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 13059.78, "quote_volume": 4897.47761, "trades": 85, "taker_buy_volume": 2526.65, "taker_buy_quote": 947.55386}, {"ts": 1768245180000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 4133.05, "quote_volume": 1549.83348, "trades": 21, "taker_buy_volume": 4072.78, "taker_buy_quote": 1527.2925}, {"ts": 1768245240000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 17143.46, "quote_volume": 6430.08764, "trades": 57, "taker_buy_volume": 1767.58, "taker_buy_quote": 664.13264}, {"ts": 1768245300000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 7.97, "quote_volume": 2.99672, "trades": 1, "taker_buy_volume": 7.97, "taker_buy_quote": 2.99672}, {"ts": 1768245360000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 32.44, "quote_volume": 12.165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245420000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 24397.36, "quote_volume": 9160.58022, "trades": 86, "taker_buy_volume": 2339.15, "taker_buy_quote": 879.5204}, {"ts": 1768245480000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 35241.4, "quote_volume": 13252.1914, "trades": 41, "taker_buy_volume": 33726.02, "taker_buy_quote": 12682.40852}, {"ts": 1768245540000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245600000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 13972.57, "quote_volume": 5255.80833, "trades": 38, "taker_buy_volume": 4480.29, "taker_buy_quote": 1686.71105}, {"ts": 1768245660000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 61356.03, "quote_volume": 23069.86728, "trades": 33, "taker_buy_volume": 1463.21, "taker_buy_quote": 550.16696}, {"ts": 1768245720000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 22546.8, "quote_volume": 8477.5968, "trades": 60, "taker_buy_volume": 21683.54, "taker_buy_quote": 8153.01104}, {"ts": 1768245780000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 16966.67, "quote_volume": 6380.89292, "trades": 15, "taker_buy_volume": 16906.43, "taker_buy_quote": 6358.24268}, {"ts": 1768245840000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 5153.17, "quote_volume": 1937.59192, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768245900000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 495.33, "quote_volume": 186.24408, "trades": 8, "taker_buy_volume": 495.33, "taker_buy_quote": 186.24408}, {"ts": 1768245960000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 4.24, "quote_volume": 1.59424, "trades": 1, "taker_buy_volume": 4.24, "taker_buy_quote": 1.59424}, {"ts": 1768246020000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246080000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 7143.54, "quote_volume": 2678.51481, "trades": 103, "taker_buy_volume": 2624.58, "taker_buy_quote": 984.2175}, {"ts": 1768246140000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 8181.98, "quote_volume": 3068.39845, "trades": 9, "taker_buy_volume": 155.95, "taker_buy_quote": 58.6372}, {"ts": 1768246200000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 58.68, "quote_volume": 22.005, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246260000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 1238.98, "quote_volume": 465.85648, "trades": 13, "taker_buy_volume": 1238.98, "taker_buy_quote": 465.85648}, {"ts": 1768246320000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 233.72, "quote_volume": 87.87872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246380000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 9730.6, "quote_volume": 3658.6896, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246440000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 16.46, "quote_volume": 6.17649, "trades": 2, "taker_buy_volume": 3.99, "taker_buy_quote": 1.50024}, {"ts": 1768246500000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 132.97, "quote_volume": 49.99672, "trades": 1, "taker_buy_volume": 132.97, "taker_buy_quote": 49.99672}, {"ts": 1768246560000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 4852.97, "quote_volume": 1819.86375, "trades": 56, "taker_buy_volume": 2240.33, "taker_buy_quote": 840.12375}, {"ts": 1768246620000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 4666.93, "quote_volume": 1750.81125, "trades": 14, "taker_buy_volume": 4666.93, "taker_buy_quote": 1750.81125}, {"ts": 1768246680000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 1868.41, "quote_volume": 700.65375, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246740000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 6000.77, "quote_volume": 2246.17715, "trades": 24, "taker_buy_volume": 923.39, "taker_buy_quote": 346.27125}, {"ts": 1768246800000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 5550.14, "quote_volume": 2081.3025, "trades": 44, "taker_buy_volume": 5105.31, "taker_buy_quote": 1914.49125}, {"ts": 1768246860000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 1615.06, "quote_volume": 605.6475, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768246920000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 10830.61, "quote_volume": 4061.47875, "trades": 39, "taker_buy_volume": 9737.43, "taker_buy_quote": 3651.53625}, {"ts": 1768246980000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 26987.5, "quote_volume": 10120.3125, "trades": 33, "taker_buy_volume": 24493.12, "taker_buy_quote": 9184.92}, {"ts": 1768247040000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 5882.95, "quote_volume": 2206.10625, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247100000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 468.72, "quote_volume": 175.77, "trades": 1, "taker_buy_volume": 468.72, "taker_buy_quote": 175.77}, {"ts": 1768247160000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 24256.86, "quote_volume": 9073.56738, "trades": 122, "taker_buy_volume": 12090.14, "taker_buy_quote": 4523.2141}, {"ts": 1768247220000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 56.27, "quote_volume": 21.04498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247280000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 328.33, "quote_volume": 123.12375, "trades": 2, "taker_buy_volume": 328.33, "taker_buy_quote": 123.12375}, {"ts": 1768247340000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 37303.84, "quote_volume": 13951.63616, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247400000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 44.82, "quote_volume": 16.77785, "trades": 2, "taker_buy_volume": 15.17, "taker_buy_quote": 5.68875}, {"ts": 1768247460000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 15047.92, "quote_volume": 5643.06575, "trades": 33, "taker_buy_volume": 15047.92, "taker_buy_quote": 5643.06575}, {"ts": 1768247520000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 102.03, "quote_volume": 38.36328, "trades": 1, "taker_buy_volume": 102.03, "taker_buy_quote": 38.36328}, {"ts": 1768247580000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247640000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 31.46, "quote_volume": 11.7975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247700000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 115.41, "quote_volume": 43.32013, "trades": 2, "taker_buy_volume": 41.38, "taker_buy_quote": 15.55888}, {"ts": 1768247760000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 12849.74, "quote_volume": 4831.50224, "trades": 56, "taker_buy_volume": 9771.13, "taker_buy_quote": 3673.94488}, {"ts": 1768247820000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 47425.97, "quote_volume": 17832.02947, "trades": 33, "taker_buy_volume": 724.14, "taker_buy_quote": 272.27664}, {"ts": 1768247880000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768247940000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 1882.75, "quote_volume": 707.914, "trades": 1, "taker_buy_volume": 1882.75, "taker_buy_quote": 707.914}, {"ts": 1768248000000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 32.64, "quote_volume": 12.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248060000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 83191.09, "quote_volume": 31196.65875, "trades": 85, "taker_buy_volume": 8758.52, "taker_buy_quote": 3284.445}, {"ts": 1768248120000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 229.98, "quote_volume": 86.47248, "trades": 1, "taker_buy_volume": 229.98, "taker_buy_quote": 86.47248}, {"ts": 1768248180000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 8255.94, "quote_volume": 3109.39507, "trades": 23, "taker_buy_volume": 8255.94, "taker_buy_quote": 3109.39507}, {"ts": 1768248240000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 6512.28, "quote_volume": 2455.12956, "trades": 94, "taker_buy_volume": 3002.54, "taker_buy_quote": 1131.95758}, {"ts": 1768248300000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 3739.45, "quote_volume": 1413.04557, "trades": 12, "taker_buy_volume": 3272.92, "taker_buy_quote": 1237.16376}, {"ts": 1768248360000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 24966.3, "quote_volume": 9437.24652, "trades": 142, "taker_buy_volume": 7429.09, "taker_buy_quote": 2808.19602}, {"ts": 1768248420000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 15971.07, "quote_volume": 6037.06446, "trades": 70, "taker_buy_volume": 11825.14, "taker_buy_quote": 4469.90292}, {"ts": 1768248480000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 21312.58, "quote_volume": 8056.14513, "trades": 43, "taker_buy_volume": 21185.55, "taker_buy_quote": 8008.1379}, {"ts": 1768248540000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 9187.3, "quote_volume": 3463.5058, "trades": 75, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248600000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 31.81, "quote_volume": 11.96056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248660000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 7971.28, "quote_volume": 2997.20128, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768248720000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 32.52, "quote_volume": 12.23654, "trades": 2, "taker_buy_volume": 9.02, "taker_buy_quote": 3.40054}, {"ts": 1768248780000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 33547.97, "quote_volume": 12614.03672, "trades": 129, "taker_buy_volume": 7118.94, "taker_buy_quote": 2676.72144}, {"ts": 1768248840000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 48.05, "quote_volume": 18.0668, "trades": 6, "taker_buy_volume": 14.67, "taker_buy_quote": 5.51592}, {"ts": 1768248900000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 51018.27, "quote_volume": 19182.86952, "trades": 78, "taker_buy_volume": 40600.17, "taker_buy_quote": 15265.66392}, {"ts": 1768248960000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 2984.37, "quote_volume": 1119.37216, "trades": 2, "taker_buy_volume": 233.41, "taker_buy_quote": 87.76216}, {"ts": 1768249020000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 11223.94, "quote_volume": 4220.17017, "trades": 6, "taker_buy_volume": 11192.67, "taker_buy_quote": 4208.44392}, {"ts": 1768249080000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 44408.92, "quote_volume": 16653.345, "trades": 115, "taker_buy_volume": 3260.41, "taker_buy_quote": 1222.65375}, {"ts": 1768249140000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 1955.99, "quote_volume": 733.49625, "trades": 28, "taker_buy_volume": 1104.81, "taker_buy_quote": 414.30375}, {"ts": 1768249200000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 190.72, "quote_volume": 71.52, "trades": 8, "taker_buy_volume": 95.36, "taker_buy_quote": 35.76}, {"ts": 1768249260000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 75.62, "quote_volume": 28.3575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249320000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 50.95, "quote_volume": 19.10625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249380000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 33.29, "quote_volume": 12.48375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249440000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 109.05, "quote_volume": 41.0028, "trades": 9, "taker_buy_volume": 109.05, "taker_buy_quote": 41.0028}, {"ts": 1768249500000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768249560000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 1595.74, "quote_volume": 599.99824, "trades": 9, "taker_buy_volume": 1595.74, "taker_buy_quote": 599.99824}, {"ts": 1768249620000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 20158.21, "quote_volume": 7559.29801, "trades": 25, "taker_buy_volume": 306.68, "taker_buy_quote": 115.005}, {"ts": 1768249680000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 138.68, "quote_volume": 52.005, "trades": 1, "taker_buy_volume": 138.68, "taker_buy_quote": 52.005}, {"ts": 1768249740000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 204.48, "quote_volume": 76.68, "trades": 1, "taker_buy_volume": 204.48, "taker_buy_quote": 76.68}, {"ts": 1768249800000, "open": 0.375, "high": 0.375, "low": 0.373, "close": 0.374, "volume": 16545.92, "quote_volume": 6188.34388, "trades": 121, "taker_buy_volume": 12081.04, "taker_buy_quote": 4518.58758}, {"ts": 1768249860000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 292.73, "quote_volume": 109.48102, "trades": 10, "taker_buy_volume": 267.37, "taker_buy_quote": 99.99638}, {"ts": 1768249920000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 48.34, "quote_volume": 18.07916, "trades": 1, "taker_buy_volume": 48.34, "taker_buy_quote": 18.07916}, {"ts": 1768249980000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 1473.56, "quote_volume": 549.63788, "trades": 34, "taker_buy_volume": 80.85, "taker_buy_quote": 30.15705}, {"ts": 1768250040000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 2658.29, "quote_volume": 991.20026, "trades": 6, "taker_buy_volume": 2316.38, "taker_buy_quote": 864.00974}, {"ts": 1768250100000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 7210.79, "quote_volume": 2689.62467, "trades": 28, "taker_buy_volume": 4965.52, "taker_buy_quote": 1852.13896}, {"ts": 1768250160000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250220000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 16545.69, "quote_volume": 6171.54237, "trades": 22, "taker_buy_volume": 16545.69, "taker_buy_quote": 6171.54237}, {"ts": 1768250280000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 73779.44, "quote_volume": 27520.23347, "trades": 59, "taker_buy_volume": 20808.01, "taker_buy_quote": 7761.89008}, {"ts": 1768250340000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250400000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 4427.38, "quote_volume": 1651.41274, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250460000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250520000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 4.56, "quote_volume": 1.70088, "trades": 1, "taker_buy_volume": 4.56, "taker_buy_quote": 1.70088}, {"ts": 1768250580000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 204.55, "quote_volume": 76.29715, "trades": 2, "taker_buy_volume": 204.55, "taker_buy_quote": 76.29715}, {"ts": 1768250640000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 23199.84, "quote_volume": 8653.54032, "trades": 8, "taker_buy_volume": 23199.84, "taker_buy_quote": 8653.54032}, {"ts": 1768250700000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 134.4, "quote_volume": 49.9968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250760000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 16081.57, "quote_volume": 5982.36404, "trades": 34, "taker_buy_volume": 127.04, "taker_buy_quote": 47.27888}, {"ts": 1768250820000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 1369.78, "quote_volume": 509.55816, "trades": 12, "taker_buy_volume": 1369.78, "taker_buy_quote": 509.55816}, {"ts": 1768250880000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768250940000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 13266.06, "quote_volume": 4948.24038, "trades": 29, "taker_buy_volume": 13266.06, "taker_buy_quote": 4948.24038}, {"ts": 1768251000000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 28809.51, "quote_volume": 10745.94723, "trades": 46, "taker_buy_volume": 10212.57, "taker_buy_quote": 3809.28861}, {"ts": 1768251060000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 6000.75, "quote_volume": 2238.27975, "trades": 14, "taker_buy_volume": 26.84, "taker_buy_quote": 10.01132}, {"ts": 1768251120000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 1118.88, "quote_volume": 416.22336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768251180000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 58055.37, "quote_volume": 21654.65301, "trades": 48, "taker_buy_volume": 7073.9, "taker_buy_quote": 2638.5647}, {"ts": 1768251240000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 6925.9, "quote_volume": 2576.78603, "trades": 59, "taker_buy_volume": 1479.04, "taker_buy_quote": 550.55411}, {"ts": 1768251300000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 2782.91, "quote_volume": 1035.30452, "trades": 6, "taker_buy_volume": 62.0, "taker_buy_quote": 23.126}, {"ts": 1768251360000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 7596.5, "quote_volume": 2825.92982, "trades": 27, "taker_buy_volume": 1031.82, "taker_buy_quote": 383.86886}, {"ts": 1768251420000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 639.28, "quote_volume": 237.81216, "trades": 3, "taker_buy_volume": 639.28, "taker_buy_quote": 237.81216}, {"ts": 1768251480000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 5514.51, "quote_volume": 2051.39772, "trades": 4, "taker_buy_volume": 5514.51, "taker_buy_quote": 2051.39772}, {"ts": 1768251540000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 205720.79, "quote_volume": 76540.50157, "trades": 205, "taker_buy_volume": 180645.19, "taker_buy_quote": 67212.37837}, {"ts": 1768251600000, "open": 0.373, "high": 0.373, "low": 0.371, "close": 0.372, "volume": 10840.46, "quote_volume": 4032.41207, "trades": 46, "taker_buy_volume": 1901.97, "taker_buy_quote": 707.59287}, {"ts": 1768251660000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 59310.34, "quote_volume": 22002.79294, "trades": 114, "taker_buy_volume": 3959.74, "taker_buy_quote": 1469.06354}, {"ts": 1768251720000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 13861.58, "quote_volume": 5130.02047, "trades": 75, "taker_buy_volume": 3642.34, "taker_buy_quote": 1348.90167}, {"ts": 1768251780000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 19757.54, "quote_volume": 7310.92736, "trades": 25, "taker_buy_volume": 18000.05, "taker_buy_quote": 6660.65606}, {"ts": 1768251840000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 7541.59, "quote_volume": 2790.3883, "trades": 9, "taker_buy_volume": 7541.59, "taker_buy_quote": 2790.3883}, {"ts": 1768251900000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 11901.14, "quote_volume": 4403.4218, "trades": 21, "taker_buy_volume": 11901.14, "taker_buy_quote": 4403.4218}, {"ts": 1768251960000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 471.67, "quote_volume": 174.98957, "trades": 2, "taker_buy_volume": 471.67, "taker_buy_quote": 174.98957}, {"ts": 1768252020000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 3911.61, "quote_volume": 1451.20731, "trades": 13, "taker_buy_volume": 3911.61, "taker_buy_quote": 1451.20731}, {"ts": 1768252080000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 45745.03, "quote_volume": 16971.27173, "trades": 38, "taker_buy_volume": 344.2, "taker_buy_quote": 127.6982}, {"ts": 1768252140000, "open": 0.371, "high": 0.372, "low": 0.371, "close": 0.371, "volume": 71040.55, "quote_volume": 26356.21556, "trades": 59, "taker_buy_volume": 42180.69, "taker_buy_quote": 15649.2075}, {"ts": 1768252200000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.371, "volume": 310.84, "quote_volume": 115.62, "trades": 5, "taker_buy_volume": 298.36, "taker_buy_quote": 110.98992}, {"ts": 1768252260000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 48.6, "quote_volume": 18.0792, "trades": 1, "taker_buy_volume": 48.6, "taker_buy_quote": 18.0792}, {"ts": 1768252320000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 1018.06, "quote_volume": 378.71832, "trades": 4, "taker_buy_volume": 1018.06, "taker_buy_quote": 378.71832}, {"ts": 1768252380000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 32.32, "quote_volume": 12.02304, "trades": 1, "taker_buy_volume": 32.32, "taker_buy_quote": 12.02304}, {"ts": 1768252440000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.371, "volume": 8547.24, "quote_volume": 3171.20077, "trades": 47, "taker_buy_volume": 1683.14, "taker_buy_quote": 624.61967}, {"ts": 1768252500000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 5205.48, "quote_volume": 1931.23308, "trades": 15, "taker_buy_volume": 5205.48, "taker_buy_quote": 1931.23308}, {"ts": 1768252560000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 21820.42, "quote_volume": 8095.37582, "trades": 18, "taker_buy_volume": 3.7, "taker_buy_quote": 1.3727}, {"ts": 1768252620000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 67.46, "quote_volume": 25.02766, "trades": 1, "taker_buy_volume": 67.46, "taker_buy_quote": 25.02766}, {"ts": 1768252680000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 305.09, "quote_volume": 113.18839, "trades": 2, "taker_buy_volume": 305.09, "taker_buy_quote": 113.18839}, {"ts": 1768252740000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 47.32, "quote_volume": 17.5084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252800000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252860000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768252920000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 64046.2, "quote_volume": 23697.094, "trades": 101, "taker_buy_volume": 57064.09, "taker_buy_quote": 21113.7133}, {"ts": 1768252980000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 28230.37, "quote_volume": 10445.2369, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253040000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 54614.16, "quote_volume": 20207.2392, "trades": 85, "taker_buy_volume": 31660.83, "taker_buy_quote": 11714.5071}, {"ts": 1768253100000, "open": 0.37, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 60398.97, "quote_volume": 22347.33361, "trades": 66, "taker_buy_volume": 5692.42, "taker_buy_quote": 2106.1954}, {"ts": 1768253160000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 89931.11, "quote_volume": 33274.5107, "trades": 75, "taker_buy_volume": 46998.93, "taker_buy_quote": 17389.6041}, {"ts": 1768253220000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253280000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 10864.06, "quote_volume": 4019.7022, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253340000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 88.38, "quote_volume": 32.61222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253400000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 51.31, "quote_volume": 18.9847, "trades": 1, "taker_buy_volume": 51.31, "taker_buy_quote": 18.9847}, {"ts": 1768253460000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253520000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 3.54, "quote_volume": 1.3098, "trades": 1, "taker_buy_volume": 3.54, "taker_buy_quote": 1.3098}, {"ts": 1768253580000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 6583.6, "quote_volume": 2435.932, "trades": 4, "taker_buy_volume": 6583.6, "taker_buy_quote": 2435.932}, {"ts": 1768253640000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253700000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 8031.37, "quote_volume": 2963.57553, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768253760000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 34271.41, "quote_volume": 12646.49599, "trades": 61, "taker_buy_volume": 7441.15, "taker_buy_quote": 2746.13005}, {"ts": 1768253820000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 2389.2, "quote_volume": 884.004, "trades": 3, "taker_buy_volume": 2389.2, "taker_buy_quote": 884.004}, {"ts": 1768253880000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 68.18, "quote_volume": 25.2266, "trades": 3, "taker_buy_volume": 68.18, "taker_buy_quote": 25.2266}, {"ts": 1768253940000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254000000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 230.13, "quote_volume": 85.1481, "trades": 2, "taker_buy_volume": 230.13, "taker_buy_quote": 85.1481}, {"ts": 1768254060000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 175.67, "quote_volume": 64.9979, "trades": 1, "taker_buy_volume": 175.67, "taker_buy_quote": 64.9979}, {"ts": 1768254120000, "open": 0.37, "high": 0.37, "low": 0.369, "close": 0.369, "volume": 1370.08, "quote_volume": 505.57459, "trades": 2, "taker_buy_volume": 15.07, "taker_buy_quote": 5.5759}, {"ts": 1768254180000, "open": 0.369, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 11421.93, "quote_volume": 4214.58738, "trades": 23, "taker_buy_volume": 811.17, "taker_buy_quote": 299.32173}, {"ts": 1768254240000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 271.73, "quote_volume": 99.99664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254300000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768254360000, "open": 0.369, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 15267.58, "quote_volume": 5633.66548, "trades": 32, "taker_buy_volume": 13879.8, "taker_buy_quote": 5121.6462}, {"ts": 1768254420000, "open": 0.368, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 12761.89, "quote_volume": 4698.05269, "trades": 73, "taker_buy_volume": 5653.49, "taker_buy_quote": 2082.16149}, {"ts": 1768254480000, "open": 0.368, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 7908.06, "quote_volume": 2917.89274, "trades": 26, "taker_buy_volume": 7726.66, "taker_buy_quote": 2851.13754}, {"ts": 1768254540000, "open": 0.369, "high": 0.37, "low": 0.368, "close": 0.368, "volume": 3835.97, "quote_volume": 1414.69729, "trades": 43, "taker_buy_volume": 822.86, "taker_buy_quote": 304.08287}, {"ts": 1768254600000, "open": 0.369, "high": 0.369, "low": 0.367, "close": 0.368, "volume": 36346.84, "quote_volume": 13374.30765, "trades": 41, "taker_buy_volume": 2033.89, "taker_buy_quote": 749.64077}, {"ts": 1768254660000, "open": 0.368, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 97177.56, "quote_volume": 35765.18019, "trades": 66, "taker_buy_volume": 49356.32, "taker_buy_quote": 18166.96387}, {"ts": 1768254720000, "open": 0.368, "high": 0.369, "low": 0.368, "close": 0.368, "volume": 38388.55, "quote_volume": 14128.33, "trades": 115, "taker_buy_volume": 20338.49, "taker_buy_quote": 7485.90792}, {"ts": 1768254780000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 2157.19, "quote_volume": 793.84592, "trades": 6, "taker_buy_volume": 2157.19, "taker_buy_quote": 793.84592}, {"ts": 1768254840000, "open": 0.368, "high": 0.368, "low": 0.366, "close": 0.367, "volume": 44818.95, "quote_volume": 16449.73062, "trades": 70, "taker_buy_volume": 5452.73, "taker_buy_quote": 2002.4506}, {"ts": 1768254900000, "open": 0.367, "high": 0.368, "low": 0.367, "close": 0.368, "volume": 17449.29, "quote_volume": 6404.84646, "trades": 30, "taker_buy_volume": 17449.29, "taker_buy_quote": 6404.84646}, {"ts": 1768254960000, "open": 0.368, "high": 0.368, "low": 0.367, "close": 0.367, "volume": 1903.53, "quote_volume": 699.70146, "trades": 4, "taker_buy_volume": 1105.95, "taker_buy_quote": 406.9896}, {"ts": 1768255020000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 451.15, "quote_volume": 166.0232, "trades": 2, "taker_buy_volume": 451.15, "taker_buy_quote": 166.0232}, {"ts": 1768255080000, "open": 0.367, "high": 0.368, "low": 0.367, "close": 0.368, "volume": 11518.38, "quote_volume": 4227.25049, "trades": 4, "taker_buy_volume": 5.03, "taker_buy_quote": 1.85104}, {"ts": 1768255140000, "open": 0.368, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 15211.98, "quote_volume": 5600.71866, "trades": 29, "taker_buy_volume": 13390.37, "taker_buy_quote": 4930.36618}, {"ts": 1768255200000, "open": 0.369, "high": 0.37, "low": 0.367, "close": 0.37, "volume": 362367.36, "quote_volume": 133300.87686, "trades": 193, "taker_buy_volume": 190467.04, "taker_buy_quote": 70168.08643}, {"ts": 1768255260000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 50530.38, "quote_volume": 18696.2406, "trades": 65, "taker_buy_volume": 34615.18, "taker_buy_quote": 12807.6166}, {"ts": 1768255320000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 10403.16, "quote_volume": 3849.1692, "trades": 24, "taker_buy_volume": 4571.76, "taker_buy_quote": 1691.5512}, {"ts": 1768255380000, "open": 0.37, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 63659.9, "quote_volume": 23541.5456, "trades": 49, "taker_buy_volume": 11895.29, "taker_buy_quote": 4401.2573}, {"ts": 1768255440000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255500000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255560000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 3.63, "quote_volume": 1.3431, "trades": 1, "taker_buy_volume": 3.63, "taker_buy_quote": 1.3431}, {"ts": 1768255620000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255680000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 63757.07, "quote_volume": 23590.1159, "trades": 85, "taker_buy_volume": 47313.43, "taker_buy_quote": 17505.9691}, {"ts": 1768255740000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 133.36, "quote_volume": 49.47656, "trades": 1, "taker_buy_volume": 133.36, "taker_buy_quote": 49.47656}, {"ts": 1768255800000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 80.89, "quote_volume": 29.9293, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255860000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255920000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768255980000, "open": 0.371, "high": 0.372, "low": 0.37, "close": 0.371, "volume": 265734.99, "quote_volume": 98587.61361, "trades": 187, "taker_buy_volume": 195432.06, "taker_buy_quote": 72505.30602}, {"ts": 1768256040000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 73.41, "quote_volume": 27.1617, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256100000, "open": 0.37, "high": 0.37, "low": 0.369, "close": 0.369, "volume": 19682.52, "quote_volume": 7280.91025, "trades": 49, "taker_buy_volume": 1061.87, "taker_buy_quote": 392.60406}, {"ts": 1768256160000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 27784.51, "quote_volume": 10252.48419, "trades": 17, "taker_buy_volume": 27784.51, "taker_buy_quote": 10252.48419}, {"ts": 1768256220000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256280000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 9968.38, "quote_volume": 3678.33222, "trades": 28, "taker_buy_volume": 2952.26, "taker_buy_quote": 1089.38394}, {"ts": 1768256340000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.369, "volume": 2922.49, "quote_volume": 1080.46008, "trades": 6, "taker_buy_volume": 2061.27, "taker_buy_quote": 762.6699}, {"ts": 1768256400000, "open": 0.37, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 5221.07, "quote_volume": 1931.78563, "trades": 52, "taker_buy_volume": 3435.83, "taker_buy_quote": 1271.2571}, {"ts": 1768256460000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 1903.4, "quote_volume": 704.258, "trades": 10, "taker_buy_volume": 1903.4, "taker_buy_quote": 704.258}, {"ts": 1768256520000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 24391.91, "quote_volume": 9025.0067, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256580000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256640000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256700000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256760000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 610.81, "quote_volume": 225.9997, "trades": 3, "taker_buy_volume": 610.81, "taker_buy_quote": 225.9997}, {"ts": 1768256820000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 365.85, "quote_volume": 134.99865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768256880000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 162.16, "quote_volume": 59.9992, "trades": 1, "taker_buy_volume": 162.16, "taker_buy_quote": 59.9992}, {"ts": 1768256940000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 35.9, "quote_volume": 13.26336, "trades": 2, "taker_buy_volume": 16.26, "taker_buy_quote": 6.0162}, {"ts": 1768257000000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 327.06, "quote_volume": 120.68514, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257060000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 714.16, "quote_volume": 263.52504, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257120000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 24.05, "quote_volume": 8.87445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257180000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 56043.51, "quote_volume": 20736.0987, "trades": 28, "taker_buy_volume": 55913.61, "taker_buy_quote": 20688.0357}, {"ts": 1768257240000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 237.84, "quote_volume": 88.0008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257300000, "open": 0.37, "high": 0.37, "low": 0.369, "close": 0.369, "volume": 54310.44, "quote_volume": 20092.89959, "trades": 40, "taker_buy_volume": 194.83, "taker_buy_quote": 72.0871}, {"ts": 1768257360000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768257420000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 41854.69, "quote_volume": 15444.38061, "trades": 33, "taker_buy_volume": 41159.94, "taker_buy_quote": 15188.01786}, {"ts": 1768257480000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 250.45, "quote_volume": 92.60325, "trades": 4, "taker_buy_volume": 187.2, "taker_buy_quote": 69.264}, {"ts": 1768257540000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 6120.93, "quote_volume": 2264.7441, "trades": 48, "taker_buy_volume": 6120.93, "taker_buy_quote": 2264.7441}, {"ts": 1768257600000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 32652.0, "quote_volume": 12113.892, "trades": 11, "taker_buy_volume": 32652.0, "taker_buy_quote": 12113.892}, {"ts": 1768257660000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 118.63, "quote_volume": 44.01173, "trades": 2, "taker_buy_volume": 118.63, "taker_buy_quote": 44.01173}, {"ts": 1768257720000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 30.5, "quote_volume": 11.30027, "trades": 2, "taker_buy_volume": 15.27, "taker_buy_quote": 5.66517}, {"ts": 1768257780000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 10026.89, "quote_volume": 3717.26509, "trades": 18, "taker_buy_volume": 7315.79, "taker_buy_quote": 2714.15809}, {"ts": 1768257840000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 10192.17, "quote_volume": 3775.1029, "trades": 4, "taker_buy_volume": 4000.0, "taker_buy_quote": 1484.0}, {"ts": 1768257900000, "open": 0.37, "high": 0.37, "low": 0.369, "close": 0.369, "volume": 15781.49, "quote_volume": 5838.07712, "trades": 20, "taker_buy_volume": 9631.6, "taker_buy_quote": 3563.692}, {"ts": 1768257960000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258020000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 26.19, "quote_volume": 9.66411, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258080000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 259.89, "quote_volume": 95.89941, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258140000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258200000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 9166.86, "quote_volume": 3391.7382, "trades": 23, "taker_buy_volume": 7583.36, "taker_buy_quote": 2805.8432}, {"ts": 1768258260000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 37078.91, "quote_volume": 13719.1967, "trades": 51, "taker_buy_volume": 7385.45, "taker_buy_quote": 2732.6165}, {"ts": 1768258320000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 2642.22, "quote_volume": 977.6214, "trades": 22, "taker_buy_volume": 38.83, "taker_buy_quote": 14.3671}, {"ts": 1768258380000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 2360.37, "quote_volume": 873.3369, "trades": 26, "taker_buy_volume": 1508.42, "taker_buy_quote": 558.1154}, {"ts": 1768258440000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 15678.3, "quote_volume": 5800.971, "trades": 15, "taker_buy_volume": 8.33, "taker_buy_quote": 3.0821}, {"ts": 1768258500000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 468.5, "quote_volume": 173.345, "trades": 2, "taker_buy_volume": 468.5, "taker_buy_quote": 173.345}, {"ts": 1768258560000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 17460.58, "quote_volume": 6460.4146, "trades": 20, "taker_buy_volume": 17460.58, "taker_buy_quote": 6460.4146}, {"ts": 1768258620000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 556.12, "quote_volume": 205.7644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258680000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258740000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258800000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 13.57, "quote_volume": 5.0209, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258860000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258920000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 15345.37, "quote_volume": 5677.7869, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768258980000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 84319.71, "quote_volume": 31119.19362, "trades": 103, "taker_buy_volume": 18204.73, "taker_buy_quote": 6722.766}, {"ts": 1768259040000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 802.82, "quote_volume": 296.24058, "trades": 13, "taker_buy_volume": 260.71, "taker_buy_quote": 96.20199}, {"ts": 1768259100000, "open": 0.369, "high": 0.369, "low": 0.368, "close": 0.368, "volume": 1253.97, "quote_volume": 461.93664, "trades": 2, "taker_buy_volume": 475.68, "taker_buy_quote": 175.52592}, {"ts": 1768259160000, "open": 0.368, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 20997.64, "quote_volume": 7746.77063, "trades": 21, "taker_buy_volume": 18800.82, "taker_buy_quote": 6937.50258}, {"ts": 1768259220000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 4816.35, "quote_volume": 1777.23315, "trades": 27, "taker_buy_volume": 1772.67, "taker_buy_quote": 654.11523}, {"ts": 1768259280000, "open": 0.369, "high": 0.369, "low": 0.368, "close": 0.368, "volume": 16205.4, "quote_volume": 5977.79661, "trades": 18, "taker_buy_volume": 4.61, "taker_buy_quote": 1.70109}, {"ts": 1768259340000, "open": 0.369, "high": 0.369, "low": 0.368, "close": 0.368, "volume": 9822.66, "quote_volume": 3615.15074, "trades": 84, "taker_buy_volume": 411.86, "taker_buy_quote": 151.97634}, {"ts": 1768259400000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 23870.55, "quote_volume": 8784.3624, "trades": 69, "taker_buy_volume": 11189.53, "taker_buy_quote": 4117.74704}, {"ts": 1768259460000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 3063.46, "quote_volume": 1127.35328, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259520000, "open": 0.368, "high": 0.37, "low": 0.368, "close": 0.369, "volume": 20984.37, "quote_volume": 7745.51479, "trades": 41, "taker_buy_volume": 19146.27, "taker_buy_quote": 7068.49823}, {"ts": 1768259580000, "open": 0.369, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 45600.56, "quote_volume": 16825.98885, "trades": 40, "taker_buy_volume": 21116.17, "taker_buy_quote": 7791.86673}, {"ts": 1768259640000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 2214.65, "quote_volume": 817.20585, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259700000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 2574.97, "quote_volume": 950.16393, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259760000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 2130.41, "quote_volume": 786.12129, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768259820000, "open": 0.369, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 29009.14, "quote_volume": 10703.63249, "trades": 24, "taker_buy_volume": 72.57, "taker_buy_quote": 26.77833}, {"ts": 1768259880000, "open": 0.369, "high": 0.369, "low": 0.368, "close": 0.368, "volume": 13758.52, "quote_volume": 5074.56322, "trades": 19, "taker_buy_volume": 11427.86, "taker_buy_quote": 4216.88034}, {"ts": 1768259940000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 1724.02, "quote_volume": 634.43936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260000000, "open": 0.368, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 8018.86, "quote_volume": 2957.69326, "trades": 29, "taker_buy_volume": 6252.78, "taker_buy_quote": 2307.27582}, {"ts": 1768260060000, "open": 0.369, "high": 0.369, "low": 0.368, "close": 0.368, "volume": 27936.61, "quote_volume": 10307.21073, "trades": 18, "taker_buy_volume": 948.01, "taker_buy_quote": 349.81569}, {"ts": 1768260120000, "open": 0.368, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 2175.05, "quote_volume": 801.0294, "trades": 4, "taker_buy_volume": 611.0, "taker_buy_quote": 225.459}, {"ts": 1768260180000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 1059.52, "quote_volume": 389.90336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260240000, "open": 0.368, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 9250.75, "quote_volume": 3412.64296, "trades": 27, "taker_buy_volume": 7723.85, "taker_buy_quote": 2850.10065}, {"ts": 1768260300000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 1903.9, "quote_volume": 702.5391, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260360000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 1238.15, "quote_volume": 456.87735, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260420000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260480000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 17540.74, "quote_volume": 6490.0738, "trades": 26, "taker_buy_volume": 17540.74, "taker_buy_quote": 6490.0738}, {"ts": 1768260540000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 19.44, "quote_volume": 7.21224, "trades": 1, "taker_buy_volume": 19.44, "taker_buy_quote": 7.21224}, {"ts": 1768260600000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 29948.84, "quote_volume": 11081.1036, "trades": 76, "taker_buy_volume": 32.8, "taker_buy_quote": 12.1688}, {"ts": 1768260660000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 42021.79, "quote_volume": 15548.0623, "trades": 19, "taker_buy_volume": 42021.79, "taker_buy_quote": 15548.0623}, {"ts": 1768260720000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 15.85, "quote_volume": 5.8645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260780000, "open": 0.37, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 23329.6, "quote_volume": 8631.556, "trades": 24, "taker_buy_volume": 48.3, "taker_buy_quote": 17.871}, {"ts": 1768260840000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260900000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768260960000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 358.09, "quote_volume": 132.4933, "trades": 2, "taker_buy_volume": 358.09, "taker_buy_quote": 132.4933}, {"ts": 1768261020000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 2525.14, "quote_volume": 934.3018, "trades": 3, "taker_buy_volume": 2525.14, "taker_buy_quote": 934.3018}, {"ts": 1768261080000, "open": 0.37, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 5853.3, "quote_volume": 2163.04608, "trades": 4, "taker_buy_volume": 3178.38, "taker_buy_quote": 1176.0006}, {"ts": 1768261140000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 23223.29, "quote_volume": 8592.6173, "trades": 38, "taker_buy_volume": 19073.3, "taker_buy_quote": 7057.121}, {"ts": 1768261200000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261260000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261320000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 1184.1, "quote_volume": 438.117, "trades": 1, "taker_buy_volume": 1184.1, "taker_buy_quote": 438.117}, {"ts": 1768261380000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 28.59, "quote_volume": 10.5783, "trades": 1, "taker_buy_volume": 28.59, "taker_buy_quote": 10.5783}, {"ts": 1768261440000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 5842.57, "quote_volume": 2161.7509, "trades": 20, "taker_buy_volume": 5842.57, "taker_buy_quote": 2161.7509}, {"ts": 1768261500000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261560000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261620000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261680000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.369, "volume": 53011.56, "quote_volume": 19561.52635, "trades": 44, "taker_buy_volume": 31561.46, "taker_buy_quote": 11646.43945}, {"ts": 1768261740000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 1371.8, "quote_volume": 506.1942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261800000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 18485.39, "quote_volume": 6821.10891, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768261860000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 21048.12, "quote_volume": 7767.52934, "trades": 35, "taker_buy_volume": 19425.34, "taker_buy_quote": 7168.72352}, {"ts": 1768261920000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 479.51, "quote_volume": 177.4187, "trades": 2, "taker_buy_volume": 479.51, "taker_buy_quote": 177.4187}, {"ts": 1768261980000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 166.59, "quote_volume": 61.6383, "trades": 1, "taker_buy_volume": 166.59, "taker_buy_quote": 61.6383}, {"ts": 1768262040000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262100000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262160000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 27.71, "quote_volume": 10.22499, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262220000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 1371.69, "quote_volume": 506.15361, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262280000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 40863.83, "quote_volume": 15078.75327, "trades": 48, "taker_buy_volume": 23347.79, "taker_buy_quote": 8615.33451}, {"ts": 1768262340000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262400000, "open": 0.369, "high": 0.369, "low": 0.368, "close": 0.368, "volume": 99038.32, "quote_volume": 36544.29411, "trades": 93, "taker_buy_volume": 33258.61, "taker_buy_quote": 12272.42709}, {"ts": 1768262460000, "open": 0.368, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 13560.37, "quote_volume": 5003.6403, "trades": 29, "taker_buy_volume": 13424.14, "taker_buy_quote": 4953.50766}, {"ts": 1768262520000, "open": 0.369, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 54693.21, "quote_volume": 20181.77507, "trades": 87, "taker_buy_volume": 30394.09, "taker_buy_quote": 11215.41921}, {"ts": 1768262580000, "open": 0.369, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 57849.59, "quote_volume": 21346.48271, "trades": 76, "taker_buy_volume": 35790.23, "taker_buy_quote": 13206.59487}, {"ts": 1768262640000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 162.24, "quote_volume": 60.0288, "trades": 1, "taker_buy_volume": 162.24, "taker_buy_quote": 60.0288}, {"ts": 1768262700000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262760000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262820000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 19996.32, "quote_volume": 7378.64208, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768262880000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 18054.19, "quote_volume": 6661.99611, "trades": 34, "taker_buy_volume": 12084.91, "taker_buy_quote": 4459.33179}, {"ts": 1768262940000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 54311.75, "quote_volume": 20041.03575, "trades": 43, "taker_buy_volume": 19762.33, "taker_buy_quote": 7292.29977}, {"ts": 1768263000000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 35938.09, "quote_volume": 13261.15521, "trades": 23, "taker_buy_volume": 35938.09, "taker_buy_quote": 13261.15521}, {"ts": 1768263060000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.369, "volume": 772.14, "quote_volume": 284.98752, "trades": 6, "taker_buy_volume": 67.86, "taker_buy_quote": 25.1082}, {"ts": 1768263120000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.369, "volume": 59757.55, "quote_volume": 22050.5403, "trades": 60, "taker_buy_volume": 21250.21, "taker_buy_quote": 7841.33184}, {"ts": 1768263180000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 8061.78, "quote_volume": 2974.79682, "trades": 11, "taker_buy_volume": 8061.78, "taker_buy_quote": 2974.79682}, {"ts": 1768263240000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 498.71, "quote_volume": 183.52528, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263300000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 279.95, "quote_volume": 103.30155, "trades": 1, "taker_buy_volume": 279.95, "taker_buy_quote": 103.30155}, {"ts": 1768263360000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 617.6, "quote_volume": 227.2768, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263420000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 24401.78, "quote_volume": 9004.25682, "trades": 22, "taker_buy_volume": 23468.63, "taker_buy_quote": 8659.92447}, {"ts": 1768263480000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 11516.14, "quote_volume": 4249.45566, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263540000, "open": 0.368, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 15774.68, "quote_volume": 5820.82259, "trades": 43, "taker_buy_volume": 8476.63, "taker_buy_quote": 3127.87647}, {"ts": 1768263600000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 8154.38, "quote_volume": 3008.96622, "trades": 18, "taker_buy_volume": 8126.56, "taker_buy_quote": 2998.70064}, {"ts": 1768263660000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263720000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 203.68, "quote_volume": 75.25277, "trades": 2, "taker_buy_volume": 94.85, "taker_buy_quote": 35.0945}, {"ts": 1768263780000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 861.85, "quote_volume": 318.02265, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263840000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 576.58, "quote_volume": 212.75802, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768263900000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 112.69, "quote_volume": 41.6953, "trades": 1, "taker_buy_volume": 112.69, "taker_buy_quote": 41.6953}, {"ts": 1768263960000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 894.73, "quote_volume": 330.15537, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264020000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 1008.06, "quote_volume": 372.2223, "trades": 4, "taker_buy_volume": 248.16, "taker_buy_quote": 91.8192}, {"ts": 1768264080000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 651.65, "quote_volume": 240.45885, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264140000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 1573.29, "quote_volume": 580.54401, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264200000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 919.91, "quote_volume": 339.44679, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264260000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 468.71, "quote_volume": 172.9588, "trades": 4, "taker_buy_volume": 4.81, "taker_buy_quote": 1.7797}, {"ts": 1768264320000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 498.13, "quote_volume": 184.20739, "trades": 4, "taker_buy_volume": 397.42, "taker_buy_quote": 147.0454}, {"ts": 1768264380000, "open": 0.37, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 879.94, "quote_volume": 325.32529, "trades": 3, "taker_buy_volume": 627.43, "taker_buy_quote": 232.1491}, {"ts": 1768264440000, "open": 0.369, "high": 0.371, "low": 0.369, "close": 0.371, "volume": 8176.27, "quote_volume": 3024.97661, "trades": 38, "taker_buy_volume": 7865.13, "taker_buy_quote": 2910.16595}, {"ts": 1768264500000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 1062.36, "quote_volume": 393.0732, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264560000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 24173.31, "quote_volume": 8968.06826, "trades": 64, "taker_buy_volume": 1818.74, "taker_buy_quote": 674.75254}, {"ts": 1768264620000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 382.31, "quote_volume": 141.83701, "trades": 3, "taker_buy_volume": 382.31, "taker_buy_quote": 141.83701}, {"ts": 1768264680000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 411.87, "quote_volume": 152.47146, "trades": 4, "taker_buy_volume": 79.56, "taker_buy_quote": 29.51676}, {"ts": 1768264740000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 80457.13, "quote_volume": 29769.1381, "trades": 59, "taker_buy_volume": 31584.38, "taker_buy_quote": 11686.2206}, {"ts": 1768264800000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 922.42, "quote_volume": 340.37298, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264860000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 461.27, "quote_volume": 170.20863, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768264920000, "open": 0.369, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 35855.23, "quote_volume": 13230.34626, "trades": 44, "taker_buy_volume": 20954.79, "taker_buy_quote": 7732.31751}, {"ts": 1768264980000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 176.19, "quote_volume": 65.01411, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265040000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 33.02, "quote_volume": 12.2174, "trades": 1, "taker_buy_volume": 33.02, "taker_buy_quote": 12.2174}, {"ts": 1768265100000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 14035.58, "quote_volume": 5193.1646, "trades": 41, "taker_buy_volume": 11002.63, "taker_buy_quote": 4070.9731}, {"ts": 1768265160000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 33.9, "quote_volume": 12.54854, "trades": 2, "taker_buy_volume": 5.54, "taker_buy_quote": 2.05534}, {"ts": 1768265220000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 32620.29, "quote_volume": 12069.64791, "trades": 37, "taker_buy_volume": 14490.1, "taker_buy_quote": 5361.47761}, {"ts": 1768265280000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 46614.85, "quote_volume": 17247.88438, "trades": 53, "taker_buy_volume": 3831.23, "taker_buy_quote": 1417.94498}, {"ts": 1768265340000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 8427.62, "quote_volume": 3118.2194, "trades": 16, "taker_buy_volume": 8397.45, "taker_buy_quote": 3107.0565}, {"ts": 1768265400000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 27.06, "quote_volume": 10.0122, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265460000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 1291.84, "quote_volume": 478.02298, "trades": 6, "taker_buy_volume": 42.18, "taker_buy_quote": 15.64878}, {"ts": 1768265520000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 71.25, "quote_volume": 26.3625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265580000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 1705.99, "quote_volume": 631.2163, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265640000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 105.75, "quote_volume": 39.1275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265700000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 30.67, "quote_volume": 11.3479, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265760000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768265820000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 7425.58, "quote_volume": 2754.78585, "trades": 39, "taker_buy_volume": 3276.88, "taker_buy_quote": 1215.72248}, {"ts": 1768265880000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 600.0, "quote_volume": 222.6, "trades": 2, "taker_buy_volume": 600.0, "taker_buy_quote": 222.6}, {"ts": 1768265940000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 600.0, "quote_volume": 222.6, "trades": 2, "taker_buy_volume": 600.0, "taker_buy_quote": 222.6}, {"ts": 1768266000000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 22593.06, "quote_volume": 8381.99798, "trades": 30, "taker_buy_volume": 22510.54, "taker_buy_quote": 8351.41034}, {"ts": 1768266060000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 1295.97, "quote_volume": 480.80487, "trades": 3, "taker_buy_volume": 1295.97, "taker_buy_quote": 480.80487}, {"ts": 1768266120000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266180000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 5908.33, "quote_volume": 2191.27615, "trades": 23, "taker_buy_volume": 5194.05, "taker_buy_quote": 1926.99255}, {"ts": 1768266240000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 17185.4, "quote_volume": 6375.7834, "trades": 32, "taker_buy_volume": 14742.22, "taker_buy_quote": 5469.36362}, {"ts": 1768266300000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266360000, "open": 0.371, "high": 0.373, "low": 0.371, "close": 0.372, "volume": 1371.49, "quote_volume": 510.51191, "trades": 63, "taker_buy_volume": 1091.69, "taker_buy_quote": 406.55798}, {"ts": 1768266420000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 577.58, "quote_volume": 214.85976, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266480000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 2979.04, "quote_volume": 1111.14561, "trades": 10, "taker_buy_volume": 2942.73, "taker_buy_quote": 1097.63829}, {"ts": 1768266540000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 27.11, "quote_volume": 10.08492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266600000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 538.45, "quote_volume": 200.77749, "trades": 3, "taker_buy_volume": 474.09, "taker_buy_quote": 176.83557}, {"ts": 1768266660000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 431.22, "quote_volume": 160.41384, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266720000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 23359.27, "quote_volume": 8689.64844, "trades": 41, "taker_buy_volume": 848.98, "taker_buy_quote": 315.82056}, {"ts": 1768266780000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 162.4, "quote_volume": 60.4128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266840000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 367.07, "quote_volume": 136.55004, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266900000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 370.62, "quote_volume": 137.87064, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768266960000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 500.71, "quote_volume": 186.26412, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267020000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 4006.5, "quote_volume": 1494.24455, "trades": 12, "taker_buy_volume": 3826.55, "taker_buy_quote": 1427.30315}, {"ts": 1768267080000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 10268.83, "quote_volume": 3821.35267, "trades": 21, "taker_buy_volume": 2890.04, "taker_buy_quote": 1076.44279}, {"ts": 1768267140000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 13456.43, "quote_volume": 5006.05267, "trades": 17, "taker_buy_volume": 12930.78, "taker_buy_quote": 4810.51087}, {"ts": 1768267200000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267260000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 115.69, "quote_volume": 43.03668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267320000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 289.95, "quote_volume": 108.0765, "trades": 2, "taker_buy_volume": 215.1, "taker_buy_quote": 80.2323}, {"ts": 1768267380000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 108.8, "quote_volume": 40.4736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267440000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 97.56, "quote_volume": 36.29232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267500000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 5134.64, "quote_volume": 1915.11816, "trades": 5, "taker_buy_volume": 5032.08, "taker_buy_quote": 1876.96584}, {"ts": 1768267560000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 1145.49, "quote_volume": 427.1587, "trades": 4, "taker_buy_volume": 1036.42, "taker_buy_quote": 386.58466}, {"ts": 1768267620000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 20057.57, "quote_volume": 7461.41604, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768267680000, "open": 0.371, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 7161.3, "quote_volume": 2663.60242, "trades": 6, "taker_buy_volume": 6760.12, "taker_buy_quote": 2514.76464}, {"ts": 1768267740000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 43858.82, "quote_volume": 16318.46872, "trades": 46, "taker_buy_volume": 33696.63, "taker_buy_quote": 12538.13404}, {"ts": 1768267800000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 22319.75, "quote_volume": 8307.67727, "trades": 36, "taker_buy_volume": 22319.75, "taker_buy_quote": 8307.67727}, {"ts": 1768267860000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 63514.45, "quote_volume": 23631.66684, "trades": 63, "taker_buy_volume": 30243.74, "taker_buy_quote": 11254.96272}, {"ts": 1768267920000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 15774.75, "quote_volume": 5876.96149, "trades": 19, "taker_buy_volume": 15748.61, "taker_buy_quote": 5867.23741}, {"ts": 1768267980000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 4351.02, "quote_volume": 1622.93046, "trades": 2, "taker_buy_volume": 4351.02, "taker_buy_quote": 1622.93046}, {"ts": 1768268040000, "open": 0.372, "high": 0.373, "low": 0.371, "close": 0.371, "volume": 24866.09, "quote_volume": 9246.76211, "trades": 63, "taker_buy_volume": 773.78, "taker_buy_quote": 288.61994}, {"ts": 1768268100000, "open": 0.371, "high": 0.372, "low": 0.371, "close": 0.371, "volume": 46940.96, "quote_volume": 17416.69935, "trades": 97, "taker_buy_volume": 19106.25, "taker_buy_quote": 7090.02194}, {"ts": 1768268160000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 8514.52, "quote_volume": 3158.88692, "trades": 14, "taker_buy_volume": 8254.7, "taker_buy_quote": 3062.4937}, {"ts": 1768268220000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 5612.04, "quote_volume": 2082.06684, "trades": 42, "taker_buy_volume": 4273.02, "taker_buy_quote": 1585.29042}, {"ts": 1768268280000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 43.88, "quote_volume": 16.24512, "trades": 3, "taker_buy_volume": 9.52, "taker_buy_quote": 3.53192}, {"ts": 1768268340000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 11030.47, "quote_volume": 4092.29086, "trades": 46, "taker_buy_volume": 5687.66, "taker_buy_quote": 2110.12186}, {"ts": 1768268400000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 107.49, "quote_volume": 39.7713, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268460000, "open": 0.37, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 49371.1, "quote_volume": 18267.2529, "trades": 71, "taker_buy_volume": 20614.07, "taker_buy_quote": 7627.2059}, {"ts": 1768268520000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 27.06, "quote_volume": 10.0122, "trades": 3, "taker_buy_volume": 27.06, "taker_buy_quote": 10.0122}, {"ts": 1768268580000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 21787.08, "quote_volume": 8061.2196, "trades": 17, "taker_buy_volume": 18544.54, "taker_buy_quote": 6861.4798}, {"ts": 1768268640000, "open": 0.37, "high": 0.371, "low": 0.369, "close": 0.371, "volume": 30699.71, "quote_volume": 11358.74308, "trades": 33, "taker_buy_volume": 5433.32, "taker_buy_quote": 2010.33459}, {"ts": 1768268700000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 61.59, "quote_volume": 22.7883, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268760000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 28722.57, "quote_volume": 10627.3509, "trades": 42, "taker_buy_volume": 8395.85, "taker_buy_quote": 3106.4645}, {"ts": 1768268820000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268880000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 162.43, "quote_volume": 60.0991, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768268940000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269000000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 358.41, "quote_volume": 132.97011, "trades": 1, "taker_buy_volume": 358.41, "taker_buy_quote": 132.97011}, {"ts": 1768269060000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269120000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 4.85, "quote_volume": 1.79935, "trades": 1, "taker_buy_volume": 4.85, "taker_buy_quote": 1.79935}, {"ts": 1768269180000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269240000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 31043.55, "quote_volume": 11517.15705, "trades": 25, "taker_buy_volume": 31043.55, "taker_buy_quote": 11517.15705}, {"ts": 1768269300000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 27.06, "quote_volume": 10.03926, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269360000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269420000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 4819.91, "quote_volume": 1788.18661, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269480000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 10373.68, "quote_volume": 3848.63528, "trades": 18, "taker_buy_volume": 287.7, "taker_buy_quote": 106.7367}, {"ts": 1768269540000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 34494.13, "quote_volume": 12797.32223, "trades": 22, "taker_buy_volume": 1658.35, "taker_buy_quote": 615.24785}, {"ts": 1768269600000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 427.86, "quote_volume": 159.16392, "trades": 2, "taker_buy_volume": 427.86, "taker_buy_quote": 159.16392}, {"ts": 1768269660000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 17998.6, "quote_volume": 6700.38695, "trades": 33, "taker_buy_volume": 17998.6, "taker_buy_quote": 6700.38695}, {"ts": 1768269720000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768269780000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 41854.68, "quote_volume": 15612.25635, "trades": 49, "taker_buy_volume": 39826.13, "taker_buy_quote": 14855.6072}, {"ts": 1768269840000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 48202.43, "quote_volume": 18026.8918, "trades": 129, "taker_buy_volume": 17781.35, "taker_buy_quote": 6650.2249}, {"ts": 1768269900000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 907.87, "quote_volume": 338.71212, "trades": 4, "taker_buy_volume": 76.61, "taker_buy_quote": 28.65214}, {"ts": 1768269960000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 564.83, "quote_volume": 211.24642, "trades": 2, "taker_buy_volume": 564.83, "taker_buy_quote": 211.24642}, {"ts": 1768270020000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 74.02, "quote_volume": 27.68348, "trades": 1, "taker_buy_volume": 74.02, "taker_buy_quote": 27.68348}, {"ts": 1768270080000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 2150.14, "quote_volume": 802.55575, "trades": 23, "taker_buy_volume": 553.53, "taker_buy_quote": 207.02022}, {"ts": 1768270140000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 17723.73, "quote_volume": 6610.95129, "trades": 34, "taker_buy_volume": 17019.56, "taker_buy_quote": 6348.29588}, {"ts": 1768270200000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 23940.24, "quote_volume": 8929.70952, "trades": 24, "taker_buy_volume": 119.37, "taker_buy_quote": 44.52501}, {"ts": 1768270260000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 1013.08, "quote_volume": 377.87884, "trades": 10, "taker_buy_volume": 1013.08, "taker_buy_quote": 377.87884}, {"ts": 1768270320000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 257.76, "quote_volume": 96.40224, "trades": 3, "taker_buy_volume": 257.76, "taker_buy_quote": 96.40224}, {"ts": 1768270380000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270440000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270500000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 38493.95, "quote_volume": 14396.7373, "trades": 64, "taker_buy_volume": 37337.43, "taker_buy_quote": 13964.19882}, {"ts": 1768270560000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 3127.97, "quote_volume": 1169.86078, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270620000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270680000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270740000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270800000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 336.14, "quote_volume": 125.71636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768270860000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 5698.98, "quote_volume": 2131.41852, "trades": 14, "taker_buy_volume": 5425.08, "taker_buy_quote": 2028.97992}, {"ts": 1768270920000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 176.65, "quote_volume": 66.02157, "trades": 5, "taker_buy_volume": 131.12, "taker_buy_quote": 49.03888}, {"ts": 1768270980000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 33.3, "quote_volume": 12.4209, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271040000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 34.02, "quote_volume": 12.68946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271100000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 8982.32, "quote_volume": 3350.40536, "trades": 42, "taker_buy_volume": 808.97, "taker_buy_quote": 301.74581}, {"ts": 1768271160000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 7788.15, "quote_volume": 2904.97995, "trades": 26, "taker_buy_volume": 2831.62, "taker_buy_quote": 1056.19426}, {"ts": 1768271220000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 4654.4, "quote_volume": 1736.0912, "trades": 11, "taker_buy_volume": 4654.4, "taker_buy_quote": 1736.0912}, {"ts": 1768271280000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271340000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 33.47, "quote_volume": 12.48431, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271400000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 30.92, "quote_volume": 11.56408, "trades": 1, "taker_buy_volume": 30.92, "taker_buy_quote": 11.56408}, {"ts": 1768271460000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 288.14, "quote_volume": 107.47622, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271520000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271580000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 30.32, "quote_volume": 11.30936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271640000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 287.51, "quote_volume": 107.25348, "trades": 22, "taker_buy_volume": 12.25, "taker_buy_quote": 4.5815}, {"ts": 1768271700000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 235.6, "quote_volume": 87.8788, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271760000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 1368.73, "quote_volume": 510.51629, "trades": 14, "taker_buy_volume": 6.7, "taker_buy_quote": 2.4991}, {"ts": 1768271820000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 266.2, "quote_volume": 99.0264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271880000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 480.37, "quote_volume": 178.69764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768271940000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 53.44, "quote_volume": 19.89576, "trades": 2, "taker_buy_volume": 16.08, "taker_buy_quote": 5.99784}, {"ts": 1768272000000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 1213.27, "quote_volume": 451.33644, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272060000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 40.05, "quote_volume": 14.8986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272120000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 45.36, "quote_volume": 16.88961, "trades": 2, "taker_buy_volume": 15.69, "taker_buy_quote": 5.85237}, {"ts": 1768272180000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 408.24, "quote_volume": 151.86528, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272240000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 32.41, "quote_volume": 12.02411, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272300000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 48.78, "quote_volume": 18.09738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272360000, "open": 0.371, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 178.37, "quote_volume": 66.3045, "trades": 4, "taker_buy_volume": 129.23, "taker_buy_quote": 48.07356}, {"ts": 1768272420000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 6468.04, "quote_volume": 2399.64284, "trades": 53, "taker_buy_volume": 3294.74, "taker_buy_quote": 1222.34854}, {"ts": 1768272480000, "open": 0.371, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 11055.76, "quote_volume": 4101.83211, "trades": 25, "taker_buy_volume": 9814.76, "taker_buy_quote": 3641.42111}, {"ts": 1768272540000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 1427.16, "quote_volume": 529.47636, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272600000, "open": 0.371, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 45.34, "quote_volume": 16.8395, "trades": 2, "taker_buy_volume": 18.36, "taker_buy_quote": 6.82992}, {"ts": 1768272660000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 47.05, "quote_volume": 17.45555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272720000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 803.18, "quote_volume": 297.97978, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272780000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 1994.71, "quote_volume": 740.03741, "trades": 15, "taker_buy_volume": 1967.55, "taker_buy_quote": 729.96105}, {"ts": 1768272840000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768272900000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 272.39, "quote_volume": 101.32908, "trades": 2, "taker_buy_volume": 272.39, "taker_buy_quote": 101.32908}, {"ts": 1768272960000, "open": 0.371, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 274.12, "quote_volume": 101.70301, "trades": 3, "taker_buy_volume": 4.49, "taker_buy_quote": 1.67028}, {"ts": 1768273020000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 6099.23, "quote_volume": 2262.81433, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273080000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 945.92, "quote_volume": 350.93632, "trades": 3, "taker_buy_volume": 945.92, "taker_buy_quote": 350.93632}, {"ts": 1768273140000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 32707.34, "quote_volume": 12101.7158, "trades": 70, "taker_buy_volume": 4754.16, "taker_buy_quote": 1759.0392}, {"ts": 1768273200000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 94.16, "quote_volume": 34.93336, "trades": 6, "taker_buy_volume": 94.16, "taker_buy_quote": 34.93336}, {"ts": 1768273260000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 42.81, "quote_volume": 15.88251, "trades": 4, "taker_buy_volume": 42.81, "taker_buy_quote": 15.88251}, {"ts": 1768273320000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273380000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273440000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 53.9, "quote_volume": 19.9969, "trades": 2, "taker_buy_volume": 53.9, "taker_buy_quote": 19.9969}, {"ts": 1768273500000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 31.33, "quote_volume": 11.5921, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273560000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 157.15, "quote_volume": 58.1455, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273620000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 5548.28, "quote_volume": 2052.8636, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273680000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 31.95, "quote_volume": 11.78955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273740000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 2237.52, "quote_volume": 827.64488, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 740.0}, {"ts": 1768273800000, "open": 0.369, "high": 0.371, "low": 0.369, "close": 0.371, "volume": 59466.9, "quote_volume": 22013.16053, "trades": 90, "taker_buy_volume": 58600.36, "taker_buy_quote": 21693.40727}, {"ts": 1768273860000, "open": 0.37, "high": 0.37, "low": 0.369, "close": 0.369, "volume": 48043.45, "quote_volume": 17776.03856, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768273920000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 16714.97, "quote_volume": 6186.8247, "trades": 21, "taker_buy_volume": 16714.97, "taker_buy_quote": 6186.8247}, {"ts": 1768273980000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274040000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 1492.88, "quote_volume": 552.3656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274100000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274160000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 34913.66, "quote_volume": 12951.65972, "trades": 52, "taker_buy_volume": 33605.52, "taker_buy_quote": 12467.64792}, {"ts": 1768274220000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 38911.93, "quote_volume": 14436.32603, "trades": 60, "taker_buy_volume": 4058.51, "taker_buy_quote": 1505.70721}, {"ts": 1768274280000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 57.23, "quote_volume": 21.23233, "trades": 1, "taker_buy_volume": 57.23, "taker_buy_quote": 21.23233}, {"ts": 1768274340000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 57.23, "quote_volume": 21.23233, "trades": 1, "taker_buy_volume": 57.23, "taker_buy_quote": 21.23233}, {"ts": 1768274400000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274460000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274520000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 3555.61, "quote_volume": 1319.13131, "trades": 16, "taker_buy_volume": 3499.01, "taker_buy_quote": 1298.13271}, {"ts": 1768274580000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 128.65, "quote_volume": 47.72915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274640000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274700000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 236.56, "quote_volume": 87.76376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274760000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 43.23, "quote_volume": 16.03833, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274820000, "open": 0.371, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 4004.08, "quote_volume": 1489.24897, "trades": 3, "taker_buy_volume": 3735.29, "taker_buy_quote": 1389.52788}, {"ts": 1768274880000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 61.11, "quote_volume": 22.67181, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768274940000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 16273.19, "quote_volume": 6037.35349, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275000000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 3207.93, "quote_volume": 1190.14203, "trades": 11, "taker_buy_volume": 44.29, "taker_buy_quote": 16.43159}, {"ts": 1768275060000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 236.56, "quote_volume": 87.76376, "trades": 1, "taker_buy_volume": 236.56, "taker_buy_quote": 87.76376}, {"ts": 1768275120000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 474.72, "quote_volume": 176.12112, "trades": 1, "taker_buy_volume": 474.72, "taker_buy_quote": 176.12112}, {"ts": 1768275180000, "open": 0.37, "high": 0.371, "low": 0.369, "close": 0.369, "volume": 26161.77, "quote_volume": 9655.66065, "trades": 36, "taker_buy_volume": 1211.96, "taker_buy_quote": 448.49392}, {"ts": 1768275240000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 24195.4, "quote_volume": 8928.1026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275300000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 66.0, "quote_volume": 24.42, "trades": 2, "taker_buy_volume": 66.0, "taker_buy_quote": 24.42}, {"ts": 1768275360000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275420000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 373.82, "quote_volume": 137.93958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275480000, "open": 0.369, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 82833.72, "quote_volume": 30565.50273, "trades": 86, "taker_buy_volume": 48922.58, "taker_buy_quote": 18052.43202}, {"ts": 1768275540000, "open": 0.369, "high": 0.369, "low": 0.365, "close": 0.368, "volume": 445955.38, "quote_volume": 163737.25047, "trades": 446, "taker_buy_volume": 169712.69, "taker_buy_quote": 62321.8842}, {"ts": 1768275600000, "open": 0.368, "high": 0.369, "low": 0.367, "close": 0.368, "volume": 13893.4, "quote_volume": 5113.7462, "trades": 27, "taker_buy_volume": 13744.43, "taker_buy_quote": 5058.95024}, {"ts": 1768275660000, "open": 0.368, "high": 0.368, "low": 0.367, "close": 0.368, "volume": 65775.16, "quote_volume": 24199.04623, "trades": 35, "taker_buy_volume": 187.49, "taker_buy_quote": 68.99632}, {"ts": 1768275720000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 11491.17, "quote_volume": 4228.75056, "trades": 16, "taker_buy_volume": 11491.17, "taker_buy_quote": 4228.75056}, {"ts": 1768275780000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768275840000, "open": 0.368, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 323.89, "quote_volume": 119.19873, "trades": 2, "taker_buy_volume": 7.21, "taker_buy_quote": 2.66049}, {"ts": 1768275900000, "open": 0.368, "high": 0.369, "low": 0.368, "close": 0.368, "volume": 7124.05, "quote_volume": 2623.34014, "trades": 14, "taker_buy_volume": 1689.74, "taker_buy_quote": 623.51406}, {"ts": 1768275960000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 7774.07, "quote_volume": 2860.85776, "trades": 35, "taker_buy_volume": 5579.03, "taker_buy_quote": 2053.08304}, {"ts": 1768276020000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 31.72, "quote_volume": 11.67296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276080000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 54.6, "quote_volume": 20.1474, "trades": 1, "taker_buy_volume": 54.6, "taker_buy_quote": 20.1474}, {"ts": 1768276140000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 1000.0, "quote_volume": 369.0, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 369.0}, {"ts": 1768276200000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 1259.72, "quote_volume": 463.57696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276260000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 30875.86, "quote_volume": 11362.31648, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276320000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 50055.81, "quote_volume": 18420.53808, "trades": 84, "taker_buy_volume": 46306.62, "taker_buy_quote": 17040.83616}, {"ts": 1768276380000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 71.0, "quote_volume": 26.128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276440000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 271.0, "quote_volume": 99.999, "trades": 1, "taker_buy_volume": 271.0, "taker_buy_quote": 99.999}, {"ts": 1768276500000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 401.77, "quote_volume": 148.25313, "trades": 1, "taker_buy_volume": 401.77, "taker_buy_quote": 148.25313}, {"ts": 1768276560000, "open": 0.369, "high": 0.369, "low": 0.368, "close": 0.368, "volume": 196.35, "quote_volume": 72.34715, "trades": 3, "taker_buy_volume": 90.35, "taker_buy_quote": 33.33915}, {"ts": 1768276620000, "open": 0.368, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 423.1, "quote_volume": 155.97621, "trades": 17, "taker_buy_volume": 275.41, "taker_buy_quote": 101.62629}, {"ts": 1768276680000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 173.32, "quote_volume": 63.95508, "trades": 1, "taker_buy_volume": 173.32, "taker_buy_quote": 63.95508}, {"ts": 1768276740000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 270.35, "quote_volume": 99.75915, "trades": 1, "taker_buy_volume": 270.35, "taker_buy_quote": 99.75915}, {"ts": 1768276800000, "open": 0.368, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 25717.91, "quote_volume": 9487.3515, "trades": 51, "taker_buy_volume": 1812.77, "taker_buy_quote": 668.91213}, {"ts": 1768276860000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 763.59, "quote_volume": 281.76471, "trades": 9, "taker_buy_volume": 763.59, "taker_buy_quote": 281.76471}, {"ts": 1768276920000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768276980000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 36108.01, "quote_volume": 13323.85569, "trades": 116, "taker_buy_volume": 10573.73, "taker_buy_quote": 3901.70637}, {"ts": 1768277040000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.369, "volume": 1022.77, "quote_volume": 377.54971, "trades": 3, "taker_buy_volume": 147.58, "taker_buy_quote": 54.6046}, {"ts": 1768277100000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 28.53, "quote_volume": 10.52757, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277160000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 3.68, "quote_volume": 1.3616, "trades": 1, "taker_buy_volume": 3.68, "taker_buy_quote": 1.3616}, {"ts": 1768277220000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 15861.29, "quote_volume": 5852.81601, "trades": 15, "taker_buy_volume": 5115.24, "taker_buy_quote": 1887.52356}, {"ts": 1768277280000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 18041.13, "quote_volume": 6657.17697, "trades": 40, "taker_buy_volume": 15507.17, "taker_buy_quote": 5722.14573}, {"ts": 1768277340000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.369, "volume": 891.55, "quote_volume": 329.53479, "trades": 6, "taker_buy_volume": 552.84, "taker_buy_quote": 204.5508}, {"ts": 1768277400000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 706.45, "quote_volume": 260.68005, "trades": 11, "taker_buy_volume": 17.67, "taker_buy_quote": 6.52023}, {"ts": 1768277460000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 52.28, "quote_volume": 19.29132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277520000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 42471.06, "quote_volume": 15714.26417, "trades": 40, "taker_buy_volume": 41513.03, "taker_buy_quote": 15359.8211}, {"ts": 1768277580000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 631.44, "quote_volume": 233.65436, "trades": 4, "taker_buy_volume": 21.56, "taker_buy_quote": 7.99876}, {"ts": 1768277640000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 3805.32, "quote_volume": 1407.9684, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768277700000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 129.67, "quote_volume": 48.04807, "trades": 5, "taker_buy_volume": 70.17, "taker_buy_quote": 26.03307}, {"ts": 1768277760000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 2668.02, "quote_volume": 989.76785, "trades": 5, "taker_buy_volume": 2600.45, "taker_buy_quote": 964.76695}, {"ts": 1768277820000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 34895.29, "quote_volume": 12911.2573, "trades": 91, "taker_buy_volume": 5609.88, "taker_buy_quote": 2075.6556}, {"ts": 1768277880000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 20389.26, "quote_volume": 7551.54326, "trades": 50, "taker_buy_volume": 20365.97, "taker_buy_quote": 7542.92596}, {"ts": 1768277940000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 28461.57, "quote_volume": 10531.35973, "trades": 33, "taker_buy_volume": 7436.65, "taker_buy_quote": 2752.13933}, {"ts": 1768278000000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 3438.96, "quote_volume": 1272.4152, "trades": 26, "taker_buy_volume": 2578.89, "taker_buy_quote": 954.1893}, {"ts": 1768278060000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278120000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 16248.63, "quote_volume": 6028.21106, "trades": 71, "taker_buy_volume": 15556.92, "taker_buy_quote": 5771.61732}, {"ts": 1768278180000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 236.88, "quote_volume": 87.88248, "trades": 7, "taker_buy_volume": 236.88, "taker_buy_quote": 87.88248}, {"ts": 1768278240000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 22481.47, "quote_volume": 8318.1439, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278300000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 18619.72, "quote_volume": 6889.2964, "trades": 22, "taker_buy_volume": 18592.73, "taker_buy_quote": 6879.3101}, {"ts": 1768278360000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 37076.91, "quote_volume": 13718.4567, "trades": 47, "taker_buy_volume": 24917.63, "taker_buy_quote": 9219.5231}, {"ts": 1768278420000, "open": 0.37, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 9827.84, "quote_volume": 3630.152, "trades": 23, "taker_buy_volume": 285.04, "taker_buy_quote": 105.4648}, {"ts": 1768278480000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 2672.5, "quote_volume": 986.1525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278540000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 79964.86, "quote_volume": 29574.90214, "trades": 110, "taker_buy_volume": 33224.55, "taker_buy_quote": 12293.0835}, {"ts": 1768278600000, "open": 0.37, "high": 0.37, "low": 0.369, "close": 0.369, "volume": 29928.97, "quote_volume": 11059.53527, "trades": 32, "taker_buy_volume": 9577.4, "taker_buy_quote": 3543.638}, {"ts": 1768278660000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278720000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 114497.06, "quote_volume": 42249.41514, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278780000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768278840000, "open": 0.369, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 182230.73, "quote_volume": 67241.13597, "trades": 87, "taker_buy_volume": 134.53, "taker_buy_quote": 49.64157}, {"ts": 1768278900000, "open": 0.368, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 2202.61, "quote_volume": 812.26909, "trades": 3, "taker_buy_volume": 1708.61, "taker_buy_quote": 630.47709}, {"ts": 1768278960000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 8348.79, "quote_volume": 3072.35472, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279020000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 476.02, "quote_volume": 175.17536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279080000, "open": 0.368, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 10.08, "quote_volume": 3.71284, "trades": 2, "taker_buy_volume": 3.4, "taker_buy_quote": 1.2546}, {"ts": 1768279140000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 101.41, "quote_volume": 37.31888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279200000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 19.7, "quote_volume": 7.2496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279260000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 66171.19, "quote_volume": 24417.16911, "trades": 26, "taker_buy_volume": 66154.65, "taker_buy_quote": 24411.06585}, {"ts": 1768279320000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 5657.89, "quote_volume": 2087.76141, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279380000, "open": 0.37, "high": 0.37, "low": 0.369, "close": 0.369, "volume": 2981.52, "quote_volume": 1101.56326, "trades": 4, "taker_buy_volume": 1382.38, "taker_buy_quote": 511.4806}, {"ts": 1768279440000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 3415.37, "quote_volume": 1263.6869, "trades": 24, "taker_buy_volume": 3415.37, "taker_buy_quote": 1263.6869}, {"ts": 1768279500000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279560000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279620000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 107003.24, "quote_volume": 39698.20204, "trades": 82, "taker_buy_volume": 34788.63, "taker_buy_quote": 12906.58173}, {"ts": 1768279680000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 2904.09, "quote_volume": 1075.2647, "trades": 7, "taker_buy_volume": 751.4, "taker_buy_quote": 278.7694}, {"ts": 1768279740000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 269.54, "quote_volume": 99.99934, "trades": 1, "taker_buy_volume": 269.54, "taker_buy_quote": 99.99934}, {"ts": 1768279800000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 40.0, "quote_volume": 14.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279860000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768279920000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 320.38, "quote_volume": 118.83285, "trades": 2, "taker_buy_volume": 292.25, "taker_buy_quote": 108.42475}, {"ts": 1768279980000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 683.14, "quote_volume": 253.08265, "trades": 3, "taker_buy_volume": 320.85, "taker_buy_quote": 119.03535}, {"ts": 1768280040000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 408.71, "quote_volume": 151.63141, "trades": 3, "taker_buy_volume": 408.71, "taker_buy_quote": 151.63141}, {"ts": 1768280100000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 3861.88, "quote_volume": 1432.75748, "trades": 19, "taker_buy_volume": 2733.48, "taker_buy_quote": 1014.12108}, {"ts": 1768280160000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 29.43, "quote_volume": 10.91853, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280220000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 2000.0, "quote_volume": 742.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280280000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280340000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 27.29, "quote_volume": 10.12459, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280400000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280460000, "open": 0.372, "high": 0.374, "low": 0.372, "close": 0.373, "volume": 150918.35, "quote_volume": 56268.9502, "trades": 184, "taker_buy_volume": 116373.42, "taker_buy_quote": 43383.7183}, {"ts": 1768280520000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 15721.13, "quote_volume": 5863.98149, "trades": 20, "taker_buy_volume": 12473.57, "taker_buy_quote": 4652.64161}, {"ts": 1768280580000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 7826.88, "quote_volume": 2911.68039, "trades": 47, "taker_buy_volume": 81.03, "taker_buy_quote": 30.22419}, {"ts": 1768280640000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 2090.08, "quote_volume": 777.50976, "trades": 15, "taker_buy_volume": 481.12, "taker_buy_quote": 178.97664}, {"ts": 1768280700000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280760000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 7.43, "quote_volume": 2.76396, "trades": 1, "taker_buy_volume": 7.43, "taker_buy_quote": 2.76396}, {"ts": 1768280820000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.371, "volume": 585.61, "quote_volume": 217.46675, "trades": 4, "taker_buy_volume": 205.44, "taker_buy_quote": 76.42368}, {"ts": 1768280880000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 31.04, "quote_volume": 11.51584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768280940000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 571.66, "quote_volume": 212.70522, "trades": 17, "taker_buy_volume": 571.66, "taker_buy_quote": 212.70522}, {"ts": 1768281000000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 65.85, "quote_volume": 24.56205, "trades": 1, "taker_buy_volume": 65.85, "taker_buy_quote": 24.56205}, {"ts": 1768281060000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 840.87, "quote_volume": 312.8284, "trades": 5, "taker_buy_volume": 24.76, "taker_buy_quote": 9.23548}, {"ts": 1768281120000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 117.37, "quote_volume": 43.77901, "trades": 2, "taker_buy_volume": 117.37, "taker_buy_quote": 43.77901}, {"ts": 1768281180000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 31464.43, "quote_volume": 11736.23239, "trades": 22, "taker_buy_volume": 28510.72, "taker_buy_quote": 10634.49856}, {"ts": 1768281240000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 11005.46, "quote_volume": 4106.03658, "trades": 21, "taker_buy_volume": 5813.55, "taker_buy_quote": 2169.45415}, {"ts": 1768281300000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 5469.56, "quote_volume": 2045.58794, "trades": 24, "taker_buy_volume": 5442.06, "taker_buy_quote": 2035.33044}, {"ts": 1768281360000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 33054.65, "quote_volume": 12329.38445, "trades": 30, "taker_buy_volume": 1127.51, "taker_buy_quote": 420.56123}, {"ts": 1768281420000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768281480000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 84264.15, "quote_volume": 31579.47791, "trades": 188, "taker_buy_volume": 81058.54, "taker_buy_quote": 30380.57977}, {"ts": 1768281540000, "open": 0.375, "high": 0.376, "low": 0.374, "close": 0.375, "volume": 55454.1, "quote_volume": 20796.51038, "trades": 111, "taker_buy_volume": 25437.7, "taker_buy_quote": 9540.46728}, {"ts": 1768281600000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 54065.93, "quote_volume": 20329.06462, "trades": 78, "taker_buy_volume": 43389.22, "taker_buy_quote": 16314.62166}, {"ts": 1768281660000, "open": 0.377, "high": 0.378, "low": 0.376, "close": 0.376, "volume": 23564.9, "quote_volume": 8884.64919, "trades": 142, "taker_buy_volume": 8611.39, "taker_buy_quote": 3247.18186}, {"ts": 1768281720000, "open": 0.376, "high": 0.376, "low": 0.374, "close": 0.374, "volume": 15791.46, "quote_volume": 5935.89367, "trades": 107, "taker_buy_volume": 445.83, "taker_buy_quote": 167.63208}, {"ts": 1768281780000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 42.87, "quote_volume": 16.06008, "trades": 2, "taker_buy_volume": 26.7, "taker_buy_quote": 10.0125}, {"ts": 1768281840000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 3807.41, "quote_volume": 1427.77875, "trades": 17, "taker_buy_volume": 3566.91, "taker_buy_quote": 1337.59125}, {"ts": 1768281900000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 169.97, "quote_volume": 63.84214, "trades": 7, "taker_buy_volume": 103.39, "taker_buy_quote": 38.87464}, {"ts": 1768281960000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 10013.07, "quote_volume": 3760.24055, "trades": 45, "taker_buy_volume": 3578.66, "taker_buy_quote": 1345.57616}, {"ts": 1768282020000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 14942.79, "quote_volume": 5616.69654, "trades": 36, "taker_buy_volume": 7718.42, "taker_buy_quote": 2902.12592}, {"ts": 1768282080000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 512.54, "quote_volume": 192.71504, "trades": 3, "taker_buy_volume": 512.54, "taker_buy_quote": 192.71504}, {"ts": 1768282140000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282200000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 920.75, "quote_volume": 346.202, "trades": 10, "taker_buy_volume": 920.75, "taker_buy_quote": 346.202}, {"ts": 1768282260000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 26605.5, "quote_volume": 9977.14672, "trades": 62, "taker_buy_volume": 2346.57, "taker_buy_quote": 880.04797}, {"ts": 1768282320000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 71332.41, "quote_volume": 26714.83355, "trades": 53, "taker_buy_volume": 29628.14, "taker_buy_quote": 11110.5525}, {"ts": 1768282380000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 45587.37, "quote_volume": 17081.91337, "trades": 111, "taker_buy_volume": 2278.98, "taker_buy_quote": 854.6175}, {"ts": 1768282440000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 984.91, "quote_volume": 368.68368, "trades": 26, "taker_buy_volume": 776.7, "taker_buy_quote": 290.81314}, {"ts": 1768282500000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 2185.7, "quote_volume": 817.4052, "trades": 11, "taker_buy_volume": 2139.1, "taker_buy_quote": 800.0234}, {"ts": 1768282560000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 5287.18, "quote_volume": 1977.40532, "trades": 19, "taker_buy_volume": 5287.18, "taker_buy_quote": 1977.40532}, {"ts": 1768282620000, "open": 0.374, "high": 0.375, "low": 0.373, "close": 0.375, "volume": 11647.27, "quote_volume": 4356.09835, "trades": 45, "taker_buy_volume": 943.52, "taker_buy_quote": 352.90314}, {"ts": 1768282680000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 38397.18, "quote_volume": 14358.85122, "trades": 60, "taker_buy_volume": 4970.84, "taker_buy_quote": 1859.09416}, {"ts": 1768282740000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 39234.66, "quote_volume": 14673.76284, "trades": 66, "taker_buy_volume": 8083.06, "taker_buy_quote": 3023.06444}, {"ts": 1768282800000, "open": 0.374, "high": 0.375, "low": 0.373, "close": 0.374, "volume": 28109.85, "quote_volume": 10512.53073, "trades": 143, "taker_buy_volume": 5412.04, "taker_buy_quote": 2024.14451}, {"ts": 1768282860000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 62.26, "quote_volume": 23.22298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282920000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 95.43, "quote_volume": 35.59539, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768282980000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 107.53, "quote_volume": 40.10869, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283040000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 13894.42, "quote_volume": 5196.45219, "trades": 37, "taker_buy_volume": 12394.84, "taker_buy_quote": 4635.67016}, {"ts": 1768283100000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 31278.04, "quote_volume": 11697.98696, "trades": 46, "taker_buy_volume": 23729.9, "taker_buy_quote": 8874.9826}, {"ts": 1768283160000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 28.77, "quote_volume": 10.73121, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283220000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 26.77, "quote_volume": 10.01198, "trades": 3, "taker_buy_volume": 26.77, "taker_buy_quote": 10.01198}, {"ts": 1768283280000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 13927.41, "quote_volume": 5208.85134, "trades": 25, "taker_buy_volume": 13867.89, "taker_buy_quote": 5186.59086}, {"ts": 1768283340000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 234.98, "quote_volume": 87.88252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768283400000, "open": 0.374, "high": 0.375, "low": 0.373, "close": 0.374, "volume": 23747.82, "quote_volume": 8889.52126, "trades": 27, "taker_buy_volume": 8873.32, "taker_buy_quote": 3327.40691}, {"ts": 1768283460000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 11549.18, "quote_volume": 4303.50685, "trades": 39, "taker_buy_volume": 485.75, "taker_buy_quote": 181.18475}, {"ts": 1768283520000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 14634.16, "quote_volume": 5458.60317, "trades": 26, "taker_buy_volume": 14620.81, "taker_buy_quote": 5453.62362}, {"ts": 1768283580000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 15706.05, "quote_volume": 5858.38465, "trades": 33, "taker_buy_volume": 13003.86, "taker_buy_quote": 4850.46778}, {"ts": 1768283640000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 18382.96, "quote_volume": 6856.33856, "trades": 14, "taker_buy_volume": 9.97, "taker_buy_quote": 3.71881}, {"ts": 1768283700000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 21296.56, "quote_volume": 7943.61688, "trades": 36, "taker_buy_volume": 20888.13, "taker_buy_quote": 7791.27249}, {"ts": 1768283760000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 32117.46, "quote_volume": 11979.5482, "trades": 55, "taker_buy_volume": 6851.94, "taker_buy_quote": 2555.77362}, {"ts": 1768283820000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 28465.1, "quote_volume": 10617.2458, "trades": 57, "taker_buy_volume": 8261.86, "taker_buy_quote": 3081.67378}, {"ts": 1768283880000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 100.0, "quote_volume": 37.3, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 37.3}, {"ts": 1768283940000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 11040.89, "quote_volume": 4118.25197, "trades": 21, "taker_buy_volume": 7531.69, "taker_buy_quote": 2809.32037}, {"ts": 1768284000000, "open": 0.374, "high": 0.374, "low": 0.372, "close": 0.373, "volume": 17682.31, "quote_volume": 6588.87692, "trades": 63, "taker_buy_volume": 132.07, "taker_buy_quote": 49.2929}, {"ts": 1768284060000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 32938.3, "quote_volume": 12285.7494, "trades": 35, "taker_buy_volume": 15845.05, "taker_buy_quote": 5910.20365}, {"ts": 1768284120000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 235.6, "quote_volume": 87.8788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284180000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 21106.21, "quote_volume": 7893.72254, "trades": 41, "taker_buy_volume": 8599.58, "taker_buy_quote": 3216.24292}, {"ts": 1768284240000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 30130.27, "quote_volume": 11268.72098, "trades": 37, "taker_buy_volume": 2369.71, "taker_buy_quote": 886.27154}, {"ts": 1768284300000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 101859.77, "quote_volume": 37915.36578, "trades": 116, "taker_buy_volume": 5267.28, "taker_buy_quote": 1959.81648}, {"ts": 1768284360000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 34827.89, "quote_volume": 12925.96142, "trades": 83, "taker_buy_volume": 14523.0, "taker_buy_quote": 5390.90637}, {"ts": 1768284420000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 2073.43, "quote_volume": 771.036, "trades": 5, "taker_buy_volume": 1793.47, "taker_buy_quote": 667.17084}, {"ts": 1768284480000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 111.05, "quote_volume": 41.3106, "trades": 1, "taker_buy_volume": 111.05, "taker_buy_quote": 41.3106}, {"ts": 1768284540000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 3938.32, "quote_volume": 1461.11672, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768284600000, "open": 0.371, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 5078.64, "quote_volume": 1884.9876, "trades": 21, "taker_buy_volume": 4350.43, "taker_buy_quote": 1614.82169}, {"ts": 1768284660000, "open": 0.371, "high": 0.372, "low": 0.371, "close": 0.371, "volume": 6784.47, "quote_volume": 2518.91855, "trades": 12, "taker_buy_volume": 1880.18, "taker_buy_quote": 699.42696}, {"ts": 1768284720000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 5720.89, "quote_volume": 2120.13103, "trades": 23, "taker_buy_volume": 1773.84, "taker_buy_quote": 658.09464}, {"ts": 1768284780000, "open": 0.371, "high": 0.372, "low": 0.371, "close": 0.371, "volume": 19644.25, "quote_volume": 7288.02818, "trades": 28, "taker_buy_volume": 18860.21, "taker_buy_quote": 6997.14934}, {"ts": 1768284840000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 15491.31, "quote_volume": 5747.27601, "trades": 15, "taker_buy_volume": 15491.31, "taker_buy_quote": 5747.27601}, {"ts": 1768284900000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 45757.91, "quote_volume": 16976.18461, "trades": 21, "taker_buy_volume": 1841.07, "taker_buy_quote": 683.03697}, {"ts": 1768284960000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285020000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 66281.69, "quote_volume": 24524.22854, "trades": 101, "taker_buy_volume": 18950.9, "taker_buy_quote": 7011.83624}, {"ts": 1768285080000, "open": 0.371, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 2918.74, "quote_volume": 1080.81378, "trades": 18, "taker_buy_volume": 2045.28, "taker_buy_quote": 757.63358}, {"ts": 1768285140000, "open": 0.37, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 20648.3, "quote_volume": 7639.86496, "trades": 30, "taker_buy_volume": 20554.49, "taker_buy_quote": 7605.1613}, {"ts": 1768285200000, "open": 0.37, "high": 0.37, "low": 0.37, "close": 0.37, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285260000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 180.12, "quote_volume": 66.5886, "trades": 3, "taker_buy_volume": 124.32, "taker_buy_quote": 45.9984}, {"ts": 1768285320000, "open": 0.37, "high": 0.37, "low": 0.368, "close": 0.369, "volume": 77392.24, "quote_volume": 28555.32239, "trades": 176, "taker_buy_volume": 36419.14, "taker_buy_quote": 13438.68428}, {"ts": 1768285380000, "open": 0.37, "high": 0.373, "low": 0.369, "close": 0.372, "volume": 464571.22, "quote_volume": 172404.66379, "trades": 498, "taker_buy_volume": 409472.47, "taker_buy_quote": 151918.3683}, {"ts": 1768285440000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 21554.45, "quote_volume": 8018.2554, "trades": 68, "taker_buy_volume": 12922.02, "taker_buy_quote": 4806.99144}, {"ts": 1768285500000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 502.43, "quote_volume": 186.90396, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285560000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 482.03, "quote_volume": 179.48909, "trades": 3, "taker_buy_volume": 173.93, "taker_buy_quote": 64.87589}, {"ts": 1768285620000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 19486.56, "quote_volume": 7268.54292, "trades": 56, "taker_buy_volume": 19406.61, "taker_buy_quote": 7238.72157}, {"ts": 1768285680000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 35766.45, "quote_volume": 13335.79768, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285740000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 30751.72, "quote_volume": 11469.21419, "trades": 36, "taker_buy_volume": 3132.84, "taker_buy_quote": 1168.54932}, {"ts": 1768285800000, "open": 0.372, "high": 0.373, "low": 0.371, "close": 0.373, "volume": 4172.86, "quote_volume": 1552.92927, "trades": 45, "taker_buy_volume": 2709.09, "taker_buy_quote": 1008.43831}, {"ts": 1768285860000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285920000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768285980000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 9600.72, "quote_volume": 3571.46784, "trades": 66, "taker_buy_volume": 1571.02, "taker_buy_quote": 584.41944}, {"ts": 1768286040000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 3465.01, "quote_volume": 1289.8148, "trades": 17, "taker_buy_volume": 3403.49, "taker_buy_quote": 1266.92936}, {"ts": 1768286100000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 61116.69, "quote_volume": 22796.48207, "trades": 46, "taker_buy_volume": 5874.32, "taker_buy_quote": 2191.12136}, {"ts": 1768286160000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286220000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 268.81, "quote_volume": 99.99732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286280000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286340000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 12172.87, "quote_volume": 4528.13234, "trades": 47, "taker_buy_volume": 5189.95, "taker_buy_quote": 1930.6614}, {"ts": 1768286400000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 173.14, "quote_volume": 64.40808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286460000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 59.07, "quote_volume": 21.97404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286520000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286580000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 56807.54, "quote_volume": 21182.20932, "trades": 32, "taker_buy_volume": 49804.44, "taker_buy_quote": 18577.05612}, {"ts": 1768286640000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 4912.65, "quote_volume": 1827.5058, "trades": 25, "taker_buy_volume": 1283.8, "taker_buy_quote": 477.5736}, {"ts": 1768286700000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 28946.04, "quote_volume": 10794.15711, "trades": 68, "taker_buy_volume": 28068.25, "taker_buy_quote": 10466.74144}, {"ts": 1768286760000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768286820000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 12765.21, "quote_volume": 4761.39473, "trades": 12, "taker_buy_volume": 12736.61, "taker_buy_quote": 4750.75553}, {"ts": 1768286880000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 1488.25, "quote_volume": 555.0606, "trades": 22, "taker_buy_volume": 1431.6, "taker_buy_quote": 533.9868}, {"ts": 1768286940000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 27775.2, "quote_volume": 10360.1496, "trades": 35, "taker_buy_volume": 1598.24, "taker_buy_quote": 596.14352}, {"ts": 1768287000000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 5537.87, "quote_volume": 2066.23095, "trades": 11, "taker_buy_volume": 605.44, "taker_buy_quote": 226.43456}, {"ts": 1768287060000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 723.3, "quote_volume": 269.7909, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287120000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 113452.64, "quote_volume": 42530.17567, "trades": 164, "taker_buy_volume": 105471.17, "taker_buy_quote": 39540.1059}, {"ts": 1768287180000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 79335.47, "quote_volume": 29751.07418, "trades": 226, "taker_buy_volume": 26662.51, "taker_buy_quote": 9998.71418}, {"ts": 1768287240000, "open": 0.376, "high": 0.376, "low": 0.374, "close": 0.375, "volume": 88997.96, "quote_volume": 33372.73248, "trades": 178, "taker_buy_volume": 47187.42, "taker_buy_quote": 17695.29714}, {"ts": 1768287300000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 1288.51, "quote_volume": 483.17774, "trades": 4, "taker_buy_volume": 1275.0, "taker_buy_quote": 478.125}, {"ts": 1768287360000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 584.02, "quote_volume": 218.42348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287420000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 4796.75, "quote_volume": 1798.7748, "trades": 27, "taker_buy_volume": 4070.1, "taker_buy_quote": 1526.2875}, {"ts": 1768287480000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 17889.2, "quote_volume": 6708.45, "trades": 53, "taker_buy_volume": 11194.22, "taker_buy_quote": 4197.8325}, {"ts": 1768287540000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 40.1, "quote_volume": 14.9974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287600000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 7735.46, "quote_volume": 2893.5072, "trades": 38, "taker_buy_volume": 3065.04, "taker_buy_quote": 1146.77012}, {"ts": 1768287660000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 5467.68, "quote_volume": 2044.91232, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287720000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 28.77, "quote_volume": 10.73121, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287780000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 13.4, "quote_volume": 4.9982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768287840000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 17691.65, "quote_volume": 6599.25282, "trades": 72, "taker_buy_volume": 8145.36, "taker_buy_quote": 3038.48665}, {"ts": 1768287900000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 177.5, "quote_volume": 66.2075, "trades": 1, "taker_buy_volume": 177.5, "taker_buy_quote": 66.2075}, {"ts": 1768287960000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 3737.0, "quote_volume": 1393.90442, "trades": 27, "taker_buy_volume": 1896.77, "taker_buy_quote": 707.49863}, {"ts": 1768288020000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 821.89, "quote_volume": 306.57044, "trades": 13, "taker_buy_volume": 792.11, "taker_buy_quote": 295.4625}, {"ts": 1768288080000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 4470.84, "quote_volume": 1667.62332, "trades": 12, "taker_buy_volume": 1294.9, "taker_buy_quote": 482.9977}, {"ts": 1768288140000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 357.67, "quote_volume": 133.41091, "trades": 1, "taker_buy_volume": 357.67, "taker_buy_quote": 133.41091}, {"ts": 1768288200000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 441.78, "quote_volume": 164.70529, "trades": 3, "taker_buy_volume": 363.13, "taker_buy_quote": 135.44749}, {"ts": 1768288260000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 701.77, "quote_volume": 261.06112, "trades": 4, "taker_buy_volume": 2.68, "taker_buy_quote": 0.99964}, {"ts": 1768288320000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 2.97, "quote_volume": 1.10781, "trades": 1, "taker_buy_volume": 2.97, "taker_buy_quote": 1.10781}, {"ts": 1768288380000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 12.08, "quote_volume": 4.50584, "trades": 1, "taker_buy_volume": 12.08, "taker_buy_quote": 4.50584}, {"ts": 1768288440000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288500000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 86.54, "quote_volume": 32.19288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288560000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 30395.1, "quote_volume": 11306.9772, "trades": 49, "taker_buy_volume": 14353.5, "taker_buy_quote": 5339.502}, {"ts": 1768288620000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 42.11, "quote_volume": 15.66492, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288680000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 24395.39, "quote_volume": 9075.08977, "trades": 18, "taker_buy_volume": 24395.39, "taker_buy_quote": 9075.08977}, {"ts": 1768288740000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 36649.31, "quote_volume": 13633.54332, "trades": 36, "taker_buy_volume": 9256.15, "taker_buy_quote": 3443.2878}, {"ts": 1768288800000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 34154.93, "quote_volume": 12701.09796, "trades": 24, "taker_buy_volume": 23869.32, "taker_buy_quote": 8879.38704}, {"ts": 1768288860000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 48919.62, "quote_volume": 18198.09864, "trades": 74, "taker_buy_volume": 23491.34, "taker_buy_quote": 8738.77848}, {"ts": 1768288920000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 2570.27, "quote_volume": 956.14044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768288980000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 8725.33, "quote_volume": 3249.45957, "trades": 5, "taker_buy_volume": 3636.81, "taker_buy_quote": 1356.53013}, {"ts": 1768289040000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 220.41, "quote_volume": 82.20728, "trades": 3, "taker_buy_volume": 214.76, "taker_buy_quote": 80.10548}, {"ts": 1768289100000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 575.63, "quote_volume": 214.1612, "trades": 2, "taker_buy_volume": 26.84, "taker_buy_quote": 10.01132}, {"ts": 1768289160000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 66704.2, "quote_volume": 24870.77449, "trades": 122, "taker_buy_volume": 21227.73, "taker_buy_quote": 7914.62641}, {"ts": 1768289220000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 13859.95, "quote_volume": 5158.6107, "trades": 41, "taker_buy_volume": 10688.62, "taker_buy_quote": 3978.87594}, {"ts": 1768289280000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289340000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 2632.16, "quote_volume": 981.79568, "trades": 1, "taker_buy_volume": 2632.16, "taker_buy_quote": 981.79568}, {"ts": 1768289400000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 51426.75, "quote_volume": 19130.751, "trades": 50, "taker_buy_volume": 26479.46, "taker_buy_quote": 9850.35912}, {"ts": 1768289460000, "open": 0.373, "high": 0.373, "low": 0.371, "close": 0.371, "volume": 41562.95, "quote_volume": 15461.01379, "trades": 25, "taker_buy_volume": 61.66, "taker_buy_quote": 22.99918}, {"ts": 1768289520000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 133.86, "quote_volume": 49.66206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289580000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289640000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 18709.33, "quote_volume": 6959.87076, "trades": 17, "taker_buy_volume": 18709.33, "taker_buy_quote": 6959.87076}, {"ts": 1768289700000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289760000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 9.23, "quote_volume": 3.43356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289820000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 6964.32, "quote_volume": 2590.72704, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768289880000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 4467.31, "quote_volume": 1662.91573, "trades": 23, "taker_buy_volume": 2765.99, "taker_buy_quote": 1030.02469}, {"ts": 1768289940000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 28.66, "quote_volume": 10.63286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290000000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 325.82, "quote_volume": 121.20504, "trades": 2, "taker_buy_volume": 325.82, "taker_buy_quote": 121.20504}, {"ts": 1768290060000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 28512.32, "quote_volume": 10606.58304, "trades": 51, "taker_buy_volume": 24035.51, "taker_buy_quote": 8941.20972}, {"ts": 1768290120000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 67079.39, "quote_volume": 24953.53308, "trades": 54, "taker_buy_volume": 8416.08, "taker_buy_quote": 3130.78176}, {"ts": 1768290180000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 3249.92, "quote_volume": 1208.97024, "trades": 3, "taker_buy_volume": 3249.92, "taker_buy_quote": 1208.97024}, {"ts": 1768290240000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 21259.1, "quote_volume": 7908.43686, "trades": 19, "taker_buy_volume": 21259.1, "taker_buy_quote": 7908.43686}, {"ts": 1768290300000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 2201.16, "quote_volume": 818.83152, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290360000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 18620.61, "quote_volume": 6926.86692, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290420000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 365.84, "quote_volume": 136.09248, "trades": 2, "taker_buy_volume": 365.84, "taker_buy_quote": 136.09248}, {"ts": 1768290480000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290540000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 268.81, "quote_volume": 99.99732, "trades": 1, "taker_buy_volume": 268.81, "taker_buy_quote": 99.99732}, {"ts": 1768290600000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290660000, "open": 0.371, "high": 0.371, "low": 0.371, "close": 0.371, "volume": 27.2, "quote_volume": 10.0912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290720000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 333.08, "quote_volume": 123.90576, "trades": 2, "taker_buy_volume": 333.08, "taker_buy_quote": 123.90576}, {"ts": 1768290780000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 17727.35, "quote_volume": 6594.5742, "trades": 21, "taker_buy_volume": 17566.04, "taker_buy_quote": 6534.56688}, {"ts": 1768290840000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 133.86, "quote_volume": 49.79592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290900000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 3534.12, "quote_volume": 1314.69264, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768290960000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 276.26, "quote_volume": 103.04498, "trades": 2, "taker_buy_volume": 276.26, "taker_buy_quote": 103.04498}, {"ts": 1768291020000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 27.16, "quote_volume": 10.10352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291080000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 499.62, "quote_volume": 186.21242, "trades": 3, "taker_buy_volume": 353.78, "taker_buy_quote": 131.95994}, {"ts": 1768291140000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 46.65, "quote_volume": 17.40045, "trades": 1, "taker_buy_volume": 46.65, "taker_buy_quote": 17.40045}, {"ts": 1768291200000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 9667.81, "quote_volume": 3600.02882, "trades": 23, "taker_buy_volume": 3603.5, "taker_buy_quote": 1344.1055}, {"ts": 1768291260000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 75866.65, "quote_volume": 28298.24722, "trades": 73, "taker_buy_volume": 10895.12, "taker_buy_quote": 4063.87976}, {"ts": 1768291320000, "open": 0.372, "high": 0.374, "low": 0.372, "close": 0.374, "volume": 17757.72, "quote_volume": 6619.95858, "trades": 18, "taker_buy_volume": 13757.72, "taker_buy_quote": 5131.95858}, {"ts": 1768291380000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 7905.78, "quote_volume": 2950.98927, "trades": 50, "taker_buy_volume": 6283.52, "taker_buy_quote": 2345.88629}, {"ts": 1768291440000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 67.13, "quote_volume": 25.10662, "trades": 1, "taker_buy_volume": 67.13, "taker_buy_quote": 25.10662}, {"ts": 1768291500000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 67.01, "quote_volume": 24.99473, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291560000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 177.74, "quote_volume": 66.29702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291620000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291680000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291740000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291800000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 400.5, "quote_volume": 149.22576, "trades": 13, "taker_buy_volume": 204.25, "taker_buy_quote": 76.18525}, {"ts": 1768291860000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 25727.79, "quote_volume": 9596.46567, "trades": 43, "taker_buy_volume": 25652.69, "taker_buy_quote": 9568.45337}, {"ts": 1768291920000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768291980000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 42948.15, "quote_volume": 16019.65995, "trades": 107, "taker_buy_volume": 10357.2, "taker_buy_quote": 3863.2356}, {"ts": 1768292040000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 8518.48, "quote_volume": 3177.39304, "trades": 27, "taker_buy_volume": 917.71, "taker_buy_quote": 342.30583}, {"ts": 1768292100000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 1420.77, "quote_volume": 529.54551, "trades": 8, "taker_buy_volume": 1019.07, "taker_buy_quote": 380.11311}, {"ts": 1768292160000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 6354.54, "quote_volume": 2371.70524, "trades": 60, "taker_buy_volume": 3632.56, "taker_buy_quote": 1356.4067}, {"ts": 1768292220000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 822.86, "quote_volume": 306.92678, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292280000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 202.94, "quote_volume": 75.89662, "trades": 2, "taker_buy_volume": 200.0, "taker_buy_quote": 74.8}, {"ts": 1768292340000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 27.83, "quote_volume": 10.38059, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292400000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 532.74, "quote_volume": 198.71202, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292460000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 182.04, "quote_volume": 68.0346, "trades": 2, "taker_buy_volume": 133.68, "taker_buy_quote": 49.99632}, {"ts": 1768292520000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 1462.25, "quote_volume": 545.41925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292580000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292640000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 938.49, "quote_volume": 350.99526, "trades": 2, "taker_buy_volume": 938.49, "taker_buy_quote": 350.99526}, {"ts": 1768292700000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 320.0, "quote_volume": 119.36, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768292760000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 2554.38, "quote_volume": 955.27993, "trades": 2, "taker_buy_volume": 2496.19, "taker_buy_quote": 933.57506}, {"ts": 1768292820000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 9720.08, "quote_volume": 3625.13444, "trades": 64, "taker_buy_volume": 3667.62, "taker_buy_quote": 1368.02226}, {"ts": 1768292880000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 806.37, "quote_volume": 300.56514, "trades": 7, "taker_buy_volume": 595.5, "taker_buy_quote": 222.1215}, {"ts": 1768292940000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 43.01, "quote_volume": 16.0158, "trades": 2, "taker_buy_volume": 16.08, "taker_buy_quote": 5.99784}, {"ts": 1768293000000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 28.54, "quote_volume": 10.61688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293060000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293120000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 56.9, "quote_volume": 21.1668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293180000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 26127.64, "quote_volume": 9717.82238, "trades": 55, "taker_buy_volume": 1107.49, "taker_buy_quote": 411.98628}, {"ts": 1768293240000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 624.29, "quote_volume": 232.23588, "trades": 2, "taker_buy_volume": 624.29, "taker_buy_quote": 232.23588}, {"ts": 1768293300000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.371, "volume": 16095.89, "quote_volume": 5987.6601, "trades": 47, "taker_buy_volume": 15213.58, "taker_buy_quote": 5659.45176}, {"ts": 1768293360000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 13040.71, "quote_volume": 4851.40483, "trades": 24, "taker_buy_volume": 13040.71, "taker_buy_quote": 4851.40483}, {"ts": 1768293420000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 5139.73, "quote_volume": 1917.11929, "trades": 32, "taker_buy_volume": 5139.73, "taker_buy_quote": 1917.11929}, {"ts": 1768293480000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 28.21, "quote_volume": 10.49412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293540000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 60438.55, "quote_volume": 22543.57915, "trades": 89, "taker_buy_volume": 43947.75, "taker_buy_quote": 16392.51075}, {"ts": 1768293600000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 5195.51, "quote_volume": 1932.80427, "trades": 8, "taker_buy_volume": 74.55, "taker_buy_quote": 27.80715}, {"ts": 1768293660000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 1357.23, "quote_volume": 506.24679, "trades": 2, "taker_buy_volume": 1357.23, "taker_buy_quote": 506.24679}, {"ts": 1768293720000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 6.85, "quote_volume": 2.5521, "trades": 2, "taker_buy_volume": 3.9, "taker_buy_quote": 1.4547}, {"ts": 1768293780000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293840000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 699.12, "quote_volume": 260.77176, "trades": 3, "taker_buy_volume": 699.12, "taker_buy_quote": 260.77176}, {"ts": 1768293900000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768293960000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 1687.07, "quote_volume": 627.59004, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294020000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294080000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 16267.01, "quote_volume": 6067.59473, "trades": 7, "taker_buy_volume": 16267.01, "taker_buy_quote": 6067.59473}, {"ts": 1768294140000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 1044.38, "quote_volume": 389.54806, "trades": 4, "taker_buy_volume": 1038.7, "taker_buy_quote": 387.4351}, {"ts": 1768294200000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 39704.44, "quote_volume": 14809.84979, "trades": 38, "taker_buy_volume": 39704.44, "taker_buy_quote": 14809.84979}, {"ts": 1768294260000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 24553.45, "quote_volume": 9182.9903, "trades": 99, "taker_buy_volume": 19251.93, "taker_buy_quote": 7200.22182}, {"ts": 1768294320000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 3542.71, "quote_volume": 1322.27354, "trades": 6, "taker_buy_volume": 842.71, "taker_buy_quote": 315.17354}, {"ts": 1768294380000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 1157.62, "quote_volume": 432.94988, "trades": 5, "taker_buy_volume": 1157.62, "taker_buy_quote": 432.94988}, {"ts": 1768294440000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 7945.27, "quote_volume": 2964.39162, "trades": 16, "taker_buy_volume": 805.91, "taker_buy_quote": 301.41034}, {"ts": 1768294500000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 41689.59, "quote_volume": 15548.45406, "trades": 71, "taker_buy_volume": 1035.44, "taker_buy_quote": 386.21912}, {"ts": 1768294560000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 2906.25, "quote_volume": 1084.03125, "trades": 35, "taker_buy_volume": 2906.25, "taker_buy_quote": 1084.03125}, {"ts": 1768294620000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 696.39, "quote_volume": 259.75347, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294680000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 10097.74, "quote_volume": 3763.82828, "trades": 24, "taker_buy_volume": 4055.38, "taker_buy_quote": 1512.65674}, {"ts": 1768294740000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 239.41, "quote_volume": 89.29993, "trades": 1, "taker_buy_volume": 239.41, "taker_buy_quote": 89.29993}, {"ts": 1768294800000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 3016.33, "quote_volume": 1122.07476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294860000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768294920000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 16398.1, "quote_volume": 6116.4913, "trades": 52, "taker_buy_volume": 11341.26, "taker_buy_quote": 4230.28998}, {"ts": 1768294980000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 61611.63, "quote_volume": 22981.13799, "trades": 197, "taker_buy_volume": 33444.2, "taker_buy_quote": 12474.6866}, {"ts": 1768295040000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 17806.28, "quote_volume": 6623.97935, "trades": 77, "taker_buy_volume": 12735.01, "taker_buy_quote": 4737.46691}, {"ts": 1768295100000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 662.19, "quote_volume": 246.37468, "trades": 3, "taker_buy_volume": 40.0, "taker_buy_quote": 14.92}, {"ts": 1768295160000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 12635.15, "quote_volume": 4705.39661, "trades": 38, "taker_buy_volume": 5453.32, "taker_buy_quote": 2033.75585}, {"ts": 1768295220000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 21092.96, "quote_volume": 7846.58112, "trades": 37, "taker_buy_volume": 2914.92, "taker_buy_quote": 1084.35024}, {"ts": 1768295280000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 454.24, "quote_volume": 169.33663, "trades": 9, "taker_buy_volume": 359.35, "taker_buy_quote": 134.03755}, {"ts": 1768295340000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 1097.23, "quote_volume": 408.28907, "trades": 2, "taker_buy_volume": 119.51, "taker_buy_quote": 44.57723}, {"ts": 1768295400000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 80.06, "quote_volume": 29.80739, "trades": 2, "taker_buy_volume": 25.07, "taker_buy_quote": 9.35111}, {"ts": 1768295460000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 174.14, "quote_volume": 64.80692, "trades": 2, "taker_buy_volume": 26.84, "taker_buy_quote": 10.01132}, {"ts": 1768295520000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 35296.8, "quote_volume": 13164.70739, "trades": 53, "taker_buy_volume": 2356.1, "taker_buy_quote": 878.8253}, {"ts": 1768295580000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 29946.26, "quote_volume": 11169.95498, "trades": 22, "taker_buy_volume": 29946.26, "taker_buy_quote": 11169.95498}, {"ts": 1768295640000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 177.5, "quote_volume": 66.2075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295700000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 48193.33, "quote_volume": 17978.95217, "trades": 34, "taker_buy_volume": 4200.1, "taker_buy_quote": 1569.47738}, {"ts": 1768295760000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 17237.75, "quote_volume": 6430.217, "trades": 21, "taker_buy_volume": 17210.91, "taker_buy_quote": 6420.20568}, {"ts": 1768295820000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 2213.36, "quote_volume": 825.58328, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768295880000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 4.29, "quote_volume": 1.60017, "trades": 1, "taker_buy_volume": 4.29, "taker_buy_quote": 1.60017}, {"ts": 1768295940000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 1071.96, "quote_volume": 399.56912, "trades": 6, "taker_buy_volume": 800.0, "taker_buy_quote": 298.4}, {"ts": 1768296000000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 23356.14, "quote_volume": 8711.977, "trades": 59, "taker_buy_volume": 23034.33, "taker_buy_quote": 8591.94187}, {"ts": 1768296060000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 48882.8, "quote_volume": 18282.1672, "trades": 76, "taker_buy_volume": 46433.83, "taker_buy_quote": 17366.25242}, {"ts": 1768296120000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 69208.46, "quote_volume": 25876.64254, "trades": 169, "taker_buy_volume": 25191.44, "taker_buy_quote": 9421.59856}, {"ts": 1768296180000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 18445.7, "quote_volume": 6894.91326, "trades": 29, "taker_buy_volume": 3897.95, "taker_buy_quote": 1457.8333}, {"ts": 1768296240000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 2356.01, "quote_volume": 881.14774, "trades": 45, "taker_buy_volume": 2345.32, "taker_buy_quote": 877.14968}, {"ts": 1768296300000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 37530.96, "quote_volume": 14036.787, "trades": 100, "taker_buy_volume": 7441.98, "taker_buy_quote": 2783.50848}, {"ts": 1768296360000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 5728.35, "quote_volume": 2142.4029, "trades": 40, "taker_buy_volume": 2559.24, "taker_buy_quote": 957.15576}, {"ts": 1768296420000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 4488.4, "quote_volume": 1678.41675, "trades": 44, "taker_buy_volume": 3639.99, "taker_buy_quote": 1361.35626}, {"ts": 1768296480000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 20754.14, "quote_volume": 7782.42169, "trades": 30, "taker_buy_volume": 20373.33, "taker_buy_quote": 7639.99875}, {"ts": 1768296540000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296600000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 4766.08, "quote_volume": 1782.16803, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296660000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 27.99, "quote_volume": 10.44027, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768296720000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 39732.3, "quote_volume": 14859.8802, "trades": 83, "taker_buy_volume": 20927.5, "taker_buy_quote": 7826.885}, {"ts": 1768296780000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 341.69, "quote_volume": 127.81075, "trades": 2, "taker_buy_volume": 18.69, "taker_buy_quote": 7.00875}, {"ts": 1768296840000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 8910.78, "quote_volume": 3332.63172, "trades": 18, "taker_buy_volume": 304.71, "taker_buy_quote": 113.96154}, {"ts": 1768296900000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 43598.2, "quote_volume": 16305.7268, "trades": 80, "taker_buy_volume": 22092.89, "taker_buy_quote": 8262.74086}, {"ts": 1768296960000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 27113.98, "quote_volume": 10140.62852, "trades": 107, "taker_buy_volume": 16034.53, "taker_buy_quote": 5996.91422}, {"ts": 1768297020000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 1069.51, "quote_volume": 399.99674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297080000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 31605.39, "quote_volume": 11852.02125, "trades": 56, "taker_buy_volume": 6060.03, "taker_buy_quote": 2272.51125}, {"ts": 1768297140000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 8996.06, "quote_volume": 3373.517, "trades": 23, "taker_buy_volume": 8990.56, "taker_buy_quote": 3371.46}, {"ts": 1768297200000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 1648.35, "quote_volume": 617.89208, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297260000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 8038.6, "quote_volume": 3006.4364, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297320000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 46498.65, "quote_volume": 17343.99645, "trades": 121, "taker_buy_volume": 19267.0, "taker_buy_quote": 7186.591}, {"ts": 1768297380000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 4103.42, "quote_volume": 1530.69685, "trades": 25, "taker_buy_volume": 1847.14, "taker_buy_quote": 689.10441}, {"ts": 1768297440000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 249.25, "quote_volume": 93.099, "trades": 3, "taker_buy_volume": 128.75, "taker_buy_quote": 48.1525}, {"ts": 1768297500000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 2844.54, "quote_volume": 1061.01342, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768297560000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 24165.22, "quote_volume": 9037.79228, "trades": 29, "taker_buy_volume": 24165.22, "taker_buy_quote": 9037.79228}, {"ts": 1768297620000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 1351.54, "quote_volume": 506.8275, "trades": 28, "taker_buy_volume": 819.32, "taker_buy_quote": 307.245}, {"ts": 1768297680000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 62665.69, "quote_volume": 23499.4555, "trades": 162, "taker_buy_volume": 29524.46, "taker_buy_quote": 11071.6725}, {"ts": 1768297740000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 15552.75, "quote_volume": 5832.28125, "trades": 38, "taker_buy_volume": 15145.25, "taker_buy_quote": 5679.46875}, {"ts": 1768297800000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 13.29, "quote_volume": 4.99704, "trades": 1, "taker_buy_volume": 13.29, "taker_buy_quote": 4.99704}, {"ts": 1768297860000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 95.95, "quote_volume": 36.06103, "trades": 2, "taker_buy_volume": 79.78, "taker_buy_quote": 29.99728}, {"ts": 1768297920000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 1329.83, "quote_volume": 500.01608, "trades": 1, "taker_buy_volume": 1329.83, "taker_buy_quote": 500.01608}, {"ts": 1768297980000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 233.5, "quote_volume": 87.5625, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768298040000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 80.28, "quote_volume": 30.105, "trades": 1, "taker_buy_volume": 80.28, "taker_buy_quote": 30.105}, {"ts": 1768298100000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 11408.88, "quote_volume": 4266.40917, "trades": 31, "taker_buy_volume": 194.12, "taker_buy_quote": 72.60088}, {"ts": 1768298160000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 3044.35, "quote_volume": 1138.53174, "trades": 14, "taker_buy_volume": 2989.19, "taker_buy_quote": 1117.95706}, {"ts": 1768298220000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 1620.32, "quote_volume": 605.17044, "trades": 8, "taker_buy_volume": 791.08, "taker_buy_quote": 295.86392}, {"ts": 1768298280000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 20108.46, "quote_volume": 7520.53708, "trades": 37, "taker_buy_volume": 7573.77, "taker_buy_quote": 2832.58998}, {"ts": 1768298340000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 5623.83, "quote_volume": 2103.31242, "trades": 37, "taker_buy_volume": 3950.37, "taker_buy_quote": 1477.43838}, {"ts": 1768298400000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 10008.75, "quote_volume": 3743.29125, "trades": 8, "taker_buy_volume": 18.75, "taker_buy_quote": 7.03125}, {"ts": 1768298460000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768298520000, "open": 0.375, "high": 0.377, "low": 0.375, "close": 0.376, "volume": 69975.11, "quote_volume": 26277.85351, "trades": 243, "taker_buy_volume": 69559.94, "taker_buy_quote": 26121.76306}, {"ts": 1768298580000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 4011.4, "quote_volume": 1504.9464, "trades": 6, "taker_buy_volume": 671.4, "taker_buy_quote": 252.4464}, {"ts": 1768298640000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 8358.94, "quote_volume": 3142.96144, "trades": 57, "taker_buy_volume": 5791.61, "taker_buy_quote": 2177.64536}, {"ts": 1768298700000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 28783.93, "quote_volume": 10819.55568, "trades": 48, "taker_buy_volume": 1989.56, "taker_buy_quote": 748.07456}, {"ts": 1768298760000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 682.05, "quote_volume": 256.4508, "trades": 2, "taker_buy_volume": 682.05, "taker_buy_quote": 256.4508}, {"ts": 1768298820000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 32782.56, "quote_volume": 12326.24256, "trades": 119, "taker_buy_volume": 32782.56, "taker_buy_quote": 12326.24256}, {"ts": 1768298880000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768298940000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 2946.98, "quote_volume": 1108.06448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299000000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 15362.51, "quote_volume": 5776.60476, "trades": 40, "taker_buy_volume": 4269.4, "taker_buy_quote": 1605.5954}, {"ts": 1768299060000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 29526.61, "quote_volume": 11104.12836, "trades": 44, "taker_buy_volume": 5223.7, "taker_buy_quote": 1966.2342}, {"ts": 1768299120000, "open": 0.375, "high": 0.376, "low": 0.374, "close": 0.375, "volume": 74771.89, "quote_volume": 28026.51128, "trades": 74, "taker_buy_volume": 10246.55, "taker_buy_quote": 3842.67978}, {"ts": 1768299180000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 92644.45, "quote_volume": 34737.55617, "trades": 67, "taker_buy_volume": 58191.73, "taker_buy_quote": 21821.89875}, {"ts": 1768299240000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 40706.79, "quote_volume": 15265.52798, "trades": 97, "taker_buy_volume": 30330.45, "taker_buy_quote": 11374.40048}, {"ts": 1768299300000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 2727.98, "quote_volume": 1022.9925, "trades": 22, "taker_buy_volume": 2550.28, "taker_buy_quote": 956.355}, {"ts": 1768299360000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 12558.16, "quote_volume": 4711.374, "trades": 14, "taker_buy_volume": 2064.0, "taker_buy_quote": 776.064}, {"ts": 1768299420000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 930.31, "quote_volume": 349.42842, "trades": 9, "taker_buy_volume": 562.17, "taker_buy_quote": 211.37592}, {"ts": 1768299480000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 9696.3, "quote_volume": 3644.99689, "trades": 6, "taker_buy_volume": 8884.39, "taker_buy_quote": 3340.53064}, {"ts": 1768299540000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 91.3, "quote_volume": 34.3288, "trades": 6, "taker_buy_volume": 91.3, "taker_buy_quote": 34.3288}, {"ts": 1768299600000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 31253.89, "quote_volume": 11720.20875, "trades": 22, "taker_buy_volume": 1209.26, "taker_buy_quote": 453.4725}, {"ts": 1768299660000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 13899.96, "quote_volume": 5212.50182, "trades": 68, "taker_buy_volume": 13495.68, "taker_buy_quote": 5060.89682}, {"ts": 1768299720000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 21013.94, "quote_volume": 7880.2275, "trades": 91, "taker_buy_volume": 9872.02, "taker_buy_quote": 3702.0075}, {"ts": 1768299780000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 17.47, "quote_volume": 6.55125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299840000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 16435.26, "quote_volume": 6179.65776, "trades": 10, "taker_buy_volume": 16435.26, "taker_buy_quote": 6179.65776}, {"ts": 1768299900000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 5436.62, "quote_volume": 2038.7325, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768299960000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 17.25, "quote_volume": 6.46875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300020000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300080000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 470.74, "quote_volume": 176.99824, "trades": 1, "taker_buy_volume": 470.74, "taker_buy_quote": 176.99824}, {"ts": 1768300140000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 1742.18, "quote_volume": 653.5458, "trades": 4, "taker_buy_volume": 228.3, "taker_buy_quote": 85.8408}, {"ts": 1768300200000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 475.96, "quote_volume": 178.9342, "trades": 10, "taker_buy_volume": 449.2, "taker_buy_quote": 168.8992}, {"ts": 1768300260000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 2006.56, "quote_volume": 754.46656, "trades": 11, "taker_buy_volume": 2006.56, "taker_buy_quote": 754.46656}, {"ts": 1768300320000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 845.98, "quote_volume": 317.2425, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300380000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 11091.37, "quote_volume": 4159.26375, "trades": 43, "taker_buy_volume": 3339.05, "taker_buy_quote": 1252.14375}, {"ts": 1768300440000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 1304.53, "quote_volume": 490.32649, "trades": 4, "taker_buy_volume": 1127.74, "taker_buy_quote": 424.03024}, {"ts": 1768300500000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 20355.35, "quote_volume": 7633.25625, "trades": 50, "taker_buy_volume": 8600.13, "taker_buy_quote": 3225.04875}, {"ts": 1768300560000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 6490.02, "quote_volume": 2433.7575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300620000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 1055.44, "quote_volume": 396.84544, "trades": 2, "taker_buy_volume": 1055.44, "taker_buy_quote": 396.84544}, {"ts": 1768300680000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 872.85, "quote_volume": 327.31875, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300740000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 13143.65, "quote_volume": 4942.0124, "trades": 49, "taker_buy_volume": 11576.93, "taker_buy_quote": 4352.92568}, {"ts": 1768300800000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 4822.6, "quote_volume": 1808.475, "trades": 24, "taker_buy_volume": 1199.2, "taker_buy_quote": 449.7}, {"ts": 1768300860000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 353.12, "quote_volume": 132.42, "trades": 2, "taker_buy_volume": 353.12, "taker_buy_quote": 132.42}, {"ts": 1768300920000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768300980000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 295.3, "quote_volume": 110.7375, "trades": 2, "taker_buy_volume": 295.3, "taker_buy_quote": 110.7375}, {"ts": 1768301040000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 2330.38, "quote_volume": 873.51162, "trades": 7, "taker_buy_volume": 1949.5, "taker_buy_quote": 731.0625}, {"ts": 1768301100000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301160000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 72732.47, "quote_volume": 27266.92281, "trades": 218, "taker_buy_volume": 27735.91, "taker_buy_quote": 10400.96625}, {"ts": 1768301220000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 17892.85, "quote_volume": 6709.85845, "trades": 23, "taker_buy_volume": 16292.85, "taker_buy_quote": 6109.85845}, {"ts": 1768301280000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 41.0, "quote_volume": 15.375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301340000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 57143.88, "quote_volume": 21486.09888, "trades": 32, "taker_buy_volume": 56497.36, "taker_buy_quote": 21243.00736}, {"ts": 1768301400000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 2835.89, "quote_volume": 1066.29464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768301460000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 260.71, "quote_volume": 98.28767, "trades": 1, "taker_buy_volume": 260.71, "taker_buy_quote": 98.28767}, {"ts": 1768301520000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 894.36, "quote_volume": 336.97157, "trades": 3, "taker_buy_volume": 692.21, "taker_buy_quote": 260.96317}, {"ts": 1768301580000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 76024.06, "quote_volume": 28587.69907, "trades": 40, "taker_buy_volume": 18501.43, "taker_buy_quote": 6959.19019}, {"ts": 1768301640000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 67408.85, "quote_volume": 25333.1012, "trades": 55, "taker_buy_volume": 2638.27, "taker_buy_quote": 991.98952}, {"ts": 1768301700000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 260.71, "quote_volume": 98.02696, "trades": 1, "taker_buy_volume": 260.71, "taker_buy_quote": 98.02696}, {"ts": 1768301760000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 92172.37, "quote_volume": 34656.81112, "trades": 80, "taker_buy_volume": 92172.37, "taker_buy_quote": 34656.81112}, {"ts": 1768301820000, "open": 0.377, "high": 0.378, "low": 0.376, "close": 0.377, "volume": 145709.07, "quote_volume": 54994.45431, "trades": 279, "taker_buy_volume": 69183.97, "taker_buy_quote": 26117.66897}, {"ts": 1768301880000, "open": 0.378, "high": 0.378, "low": 0.376, "close": 0.377, "volume": 71968.58, "quote_volume": 27163.51337, "trades": 68, "taker_buy_volume": 19320.42, "taker_buy_quote": 7300.85235}, {"ts": 1768301940000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 4126.28, "quote_volume": 1555.60756, "trades": 24, "taker_buy_volume": 3326.28, "taker_buy_quote": 1254.00756}, {"ts": 1768302000000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 22788.27, "quote_volume": 8606.41032, "trades": 43, "taker_buy_volume": 20980.03, "taker_buy_quote": 7924.70384}, {"ts": 1768302060000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 211.99, "quote_volume": 80.13222, "trades": 1, "taker_buy_volume": 211.99, "taker_buy_quote": 80.13222}, {"ts": 1768302120000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 63575.05, "quote_volume": 23916.71836, "trades": 160, "taker_buy_volume": 9629.16, "taker_buy_quote": 3620.84766}, {"ts": 1768302180000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 1554.73, "quote_volume": 584.42092, "trades": 5, "taker_buy_volume": 1397.17, "taker_buy_quote": 525.33592}, {"ts": 1768302240000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 220.33, "quote_volume": 82.62375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302300000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302360000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 24769.62, "quote_volume": 9311.80487, "trades": 24, "taker_buy_volume": 23115.42, "taker_buy_quote": 8691.39792}, {"ts": 1768302420000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 360.06, "quote_volume": 135.38256, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302480000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 2402.33, "quote_volume": 905.59574, "trades": 4, "taker_buy_volume": 2319.66, "taker_buy_quote": 874.51182}, {"ts": 1768302540000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302600000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 134.43, "quote_volume": 50.54568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302660000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302720000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 53070.05, "quote_volume": 20007.3802, "trades": 41, "taker_buy_volume": 3611.98, "taker_buy_quote": 1361.71646}, {"ts": 1768302780000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 215.99, "quote_volume": 81.21224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302840000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 17624.58, "quote_volume": 6626.84208, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768302900000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 44967.89, "quote_volume": 16908.44935, "trades": 68, "taker_buy_volume": 44327.94, "taker_buy_quote": 16667.82815}, {"ts": 1768302960000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 497.74, "quote_volume": 187.64798, "trades": 2, "taker_buy_volume": 497.74, "taker_buy_quote": 187.64798}, {"ts": 1768303020000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 21498.55, "quote_volume": 8107.60695, "trades": 42, "taker_buy_volume": 21079.01, "taker_buy_quote": 7949.44037}, {"ts": 1768303080000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 26.47, "quote_volume": 10.00566, "trades": 1, "taker_buy_volume": 26.47, "taker_buy_quote": 10.00566}, {"ts": 1768303140000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 15790.08, "quote_volume": 5968.60101, "trades": 25, "taker_buy_volume": 15740.85, "taker_buy_quote": 5950.0413}, {"ts": 1768303200000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303260000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 46887.26, "quote_volume": 17677.19041, "trades": 98, "taker_buy_volume": 2962.41, "taker_buy_quote": 1117.52196}, {"ts": 1768303320000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 6787.53, "quote_volume": 2563.81347, "trades": 35, "taker_buy_volume": 6517.86, "taker_buy_quote": 2462.14788}, {"ts": 1768303380000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 2086.77, "quote_volume": 786.71229, "trades": 29, "taker_buy_volume": 2058.52, "taker_buy_quote": 776.06204}, {"ts": 1768303440000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 17188.97, "quote_volume": 6492.54856, "trades": 60, "taker_buy_volume": 14787.65, "taker_buy_quote": 5587.25092}, {"ts": 1768303500000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 4086.48, "quote_volume": 1543.31725, "trades": 5, "taker_buy_volume": 2714.29, "taker_buy_quote": 1026.00162}, {"ts": 1768303560000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 62169.01, "quote_volume": 23499.03389, "trades": 58, "taker_buy_volume": 37260.26, "taker_buy_quote": 14084.37828}, {"ts": 1768303620000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 350.78, "quote_volume": 132.59484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303680000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 4840.58, "quote_volume": 1829.73924, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303740000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 76555.14, "quote_volume": 28937.84292, "trades": 51, "taker_buy_volume": 32226.42, "taker_buy_quote": 12181.58676}, {"ts": 1768303800000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 4367.37, "quote_volume": 1650.86586, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768303860000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 55583.72, "quote_volume": 21017.13062, "trades": 91, "taker_buy_volume": 27062.35, "taker_buy_quote": 10236.05276}, {"ts": 1768303920000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 49299.37, "quote_volume": 18636.71002, "trades": 22, "taker_buy_volume": 48633.39, "taker_buy_quote": 18384.96958}, {"ts": 1768303980000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 708.87, "quote_volume": 267.95286, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304040000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 1040.33, "quote_volume": 393.55283, "trades": 8, "taker_buy_volume": 308.09, "taker_buy_quote": 116.76611}, {"ts": 1768304100000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 2577.68, "quote_volume": 974.65772, "trades": 4, "taker_buy_volume": 294.68, "taker_buy_quote": 111.68372}, {"ts": 1768304160000, "open": 0.378, "high": 0.38, "low": 0.378, "close": 0.379, "volume": 118366.69, "quote_volume": 44860.88241, "trades": 169, "taker_buy_volume": 87972.73, "taker_buy_quote": 33341.6817}, {"ts": 1768304220000, "open": 0.379, "high": 0.381, "low": 0.379, "close": 0.381, "volume": 71767.74, "quote_volume": 27316.45444, "trades": 160, "taker_buy_volume": 65067.03, "taker_buy_quote": 24767.47779}, {"ts": 1768304280000, "open": 0.381, "high": 0.384, "low": 0.381, "close": 0.383, "volume": 111557.24, "quote_volume": 42631.88122, "trades": 244, "taker_buy_volume": 80708.3, "taker_buy_quote": 30849.21226}, {"ts": 1768304340000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 42914.39, "quote_volume": 16399.55787, "trades": 157, "taker_buy_volume": 14386.47, "taker_buy_quote": 5498.03884}, {"ts": 1768304400000, "open": 0.383, "high": 0.383, "low": 0.381, "close": 0.381, "volume": 14512.69, "quote_volume": 5544.12077, "trades": 42, "taker_buy_volume": 13268.25, "taker_buy_quote": 5068.7715}, {"ts": 1768304460000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 1069.6, "quote_volume": 407.5176, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304520000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 116523.24, "quote_volume": 44511.03811, "trades": 136, "taker_buy_volume": 109494.33, "taker_buy_quote": 41826.83406}, {"ts": 1768304580000, "open": 0.381, "high": 0.382, "low": 0.38, "close": 0.38, "volume": 41623.72, "quote_volume": 15858.64114, "trades": 49, "taker_buy_volume": 1792.23, "taker_buy_quote": 684.63186}, {"ts": 1768304640000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 9970.15, "quote_volume": 3798.62715, "trades": 48, "taker_buy_volume": 5140.48, "taker_buy_quote": 1958.52288}, {"ts": 1768304700000, "open": 0.38, "high": 0.381, "low": 0.379, "close": 0.381, "volume": 58599.28, "quote_volume": 22267.85941, "trades": 136, "taker_buy_volume": 26485.25, "taker_buy_quote": 10064.57079}, {"ts": 1768304760000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 71133.65, "quote_volume": 27030.82523, "trades": 63, "taker_buy_volume": 2310.15, "taker_buy_quote": 877.89523}, {"ts": 1768304820000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 3934.6, "quote_volume": 1497.7806, "trades": 24, "taker_buy_volume": 3511.44, "taker_buy_quote": 1336.9798}, {"ts": 1768304880000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 83.75, "quote_volume": 31.825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768304940000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 89592.95, "quote_volume": 34044.152, "trades": 87, "taker_buy_volume": 31864.48, "taker_buy_quote": 12108.5024}, {"ts": 1768305000000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 35763.8, "quote_volume": 13590.32322, "trades": 31, "taker_buy_volume": 2311.25, "taker_buy_quote": 878.35422}, {"ts": 1768305060000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305120000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 9062.84, "quote_volume": 3443.8792, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305180000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 1813.49, "quote_volume": 689.1262, "trades": 4, "taker_buy_volume": 1813.49, "taker_buy_quote": 689.1262}, {"ts": 1768305240000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 60.84, "quote_volume": 23.1192, "trades": 3, "taker_buy_volume": 60.84, "taker_buy_quote": 23.1192}, {"ts": 1768305300000, "open": 0.379, "high": 0.381, "low": 0.379, "close": 0.381, "volume": 34995.9, "quote_volume": 13281.91735, "trades": 70, "taker_buy_volume": 9901.48, "taker_buy_quote": 3765.195}, {"ts": 1768305360000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 548.84, "quote_volume": 208.5592, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305420000, "open": 0.381, "high": 0.381, "low": 0.379, "close": 0.38, "volume": 13197.81, "quote_volume": 5015.28584, "trades": 15, "taker_buy_volume": 3420.07, "taker_buy_quote": 1299.75783}, {"ts": 1768305480000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 174.24, "quote_volume": 66.2112, "trades": 1, "taker_buy_volume": 174.24, "taker_buy_quote": 66.2112}, {"ts": 1768305540000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 33545.64, "quote_volume": 12713.87347, "trades": 65, "taker_buy_volume": 15699.54, "taker_buy_quote": 5950.20157}, {"ts": 1768305600000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 1038.76, "quote_volume": 394.22828, "trades": 8, "taker_buy_volume": 538.24, "taker_buy_quote": 204.5312}, {"ts": 1768305660000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 144.73, "quote_volume": 54.9974, "trades": 2, "taker_buy_volume": 144.73, "taker_buy_quote": 54.9974}, {"ts": 1768305720000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305780000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 28.78, "quote_volume": 10.9364, "trades": 1, "taker_buy_volume": 28.78, "taker_buy_quote": 10.9364}, {"ts": 1768305840000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 3.57, "quote_volume": 1.35303, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305900000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 3038.44, "quote_volume": 1151.56876, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768305960000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 3992.45, "quote_volume": 1513.13855, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768306020000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 40616.59, "quote_volume": 15393.78761, "trades": 98, "taker_buy_volume": 121.05, "taker_buy_quote": 45.97795}, {"ts": 1768306080000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 20650.74, "quote_volume": 7841.19886, "trades": 31, "taker_buy_volume": 20650.74, "taker_buy_quote": 7841.19886}, {"ts": 1768306140000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 30254.74, "quote_volume": 11496.69096, "trades": 38, "taker_buy_volume": 29798.14, "taker_buy_quote": 11323.2932}, {"ts": 1768306200000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 6285.71, "quote_volume": 2388.5698, "trades": 29, "taker_buy_volume": 5549.05, "taker_buy_quote": 2108.639}, {"ts": 1768306260000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 1178.04, "quote_volume": 448.79324, "trades": 2, "taker_buy_volume": 1138.04, "taker_buy_quote": 433.59324}, {"ts": 1768306320000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 4662.2, "quote_volume": 1776.2982, "trades": 4, "taker_buy_volume": 4662.2, "taker_buy_quote": 1776.2982}, {"ts": 1768306380000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 194764.98, "quote_volume": 74207.41518, "trades": 115, "taker_buy_volume": 179205.42, "taker_buy_quote": 68279.22282}, {"ts": 1768306440000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 7188.13, "quote_volume": 2731.92587, "trades": 32, "taker_buy_volume": 765.89, "taker_buy_quote": 291.47467}, {"ts": 1768306500000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 1248.05, "quote_volume": 474.259, "trades": 17, "taker_buy_volume": 1248.05, "taker_buy_quote": 474.259}, {"ts": 1768306560000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 1611.64, "quote_volume": 612.42659, "trades": 2, "taker_buy_volume": 3.39, "taker_buy_quote": 1.29159}, {"ts": 1768306620000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 61095.34, "quote_volume": 23253.73488, "trades": 54, "taker_buy_volume": 5673.82, "taker_buy_quote": 2161.72542}, {"ts": 1768306680000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 6326.39, "quote_volume": 2409.5983, "trades": 41, "taker_buy_volume": 4468.38, "taker_buy_quote": 1702.45278}, {"ts": 1768306740000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 150231.69, "quote_volume": 57368.90917, "trades": 116, "taker_buy_volume": 146799.32, "taker_buy_quote": 56058.17922}, {"ts": 1768306800000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 1295.33, "quote_volume": 494.81606, "trades": 1, "taker_buy_volume": 1295.33, "taker_buy_quote": 494.81606}, {"ts": 1768306860000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 29445.06, "quote_volume": 11223.85095, "trades": 81, "taker_buy_volume": 7979.32, "taker_buy_quote": 3045.40401}, {"ts": 1768306920000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 6446.49, "quote_volume": 2462.55918, "trades": 5, "taker_buy_volume": 6446.49, "taker_buy_quote": 2462.55918}, {"ts": 1768306980000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 38910.93, "quote_volume": 14825.06433, "trades": 20, "taker_buy_volume": 3720.5, "taker_buy_quote": 1417.5105}, {"ts": 1768307040000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 12915.09, "quote_volume": 4920.64929, "trades": 13, "taker_buy_volume": 12915.09, "taker_buy_quote": 4920.64929}, {"ts": 1768307100000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 12717.93, "quote_volume": 4845.349, "trades": 13, "taker_buy_volume": 12535.6, "taker_buy_quote": 4776.0636}, {"ts": 1768307160000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 11268.13, "quote_volume": 4293.15753, "trades": 8, "taker_buy_volume": 11268.13, "taker_buy_quote": 4293.15753}, {"ts": 1768307220000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 20114.8, "quote_volume": 7663.7388, "trades": 24, "taker_buy_volume": 20114.8, "taker_buy_quote": 7663.7388}, {"ts": 1768307280000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 6489.53, "quote_volume": 2472.51093, "trades": 55, "taker_buy_volume": 6489.53, "taker_buy_quote": 2472.51093}, {"ts": 1768307340000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 2487.18, "quote_volume": 947.61558, "trades": 1, "taker_buy_volume": 2487.18, "taker_buy_quote": 947.61558}, {"ts": 1768307400000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 6510.15, "quote_volume": 2480.31116, "trades": 7, "taker_buy_volume": 6454.16, "taker_buy_quote": 2459.03496}, {"ts": 1768307460000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 29596.26, "quote_volume": 11276.17506, "trades": 30, "taker_buy_volume": 3625.44, "taker_buy_quote": 1381.29264}, {"ts": 1768307520000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 1364.96, "quote_volume": 520.04976, "trades": 18, "taker_buy_volume": 1333.57, "taker_buy_quote": 508.09017}, {"ts": 1768307580000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307640000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 27822.85, "quote_volume": 10600.50585, "trades": 70, "taker_buy_volume": 3866.71, "taker_buy_quote": 1473.21651}, {"ts": 1768307700000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 283.66, "quote_volume": 108.35812, "trades": 1, "taker_buy_volume": 283.66, "taker_buy_quote": 108.35812}, {"ts": 1768307760000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307820000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 2818.89, "quote_volume": 1076.63323, "trades": 7, "taker_buy_volume": 2636.14, "taker_buy_quote": 1007.00548}, {"ts": 1768307880000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 184.97, "quote_volume": 70.47357, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768307940000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 2574.8, "quote_volume": 980.9988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308000000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308060000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 4133.19, "quote_volume": 1574.7749, "trades": 2, "taker_buy_volume": 29.51, "taker_buy_quote": 11.27282}, {"ts": 1768308120000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 33204.69, "quote_volume": 12684.19158, "trades": 27, "taker_buy_volume": 355.6, "taker_buy_quote": 135.8392}, {"ts": 1768308180000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 7020.41, "quote_volume": 2681.79662, "trades": 23, "taker_buy_volume": 4792.03, "taker_buy_quote": 1830.55546}, {"ts": 1768308240000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 32.46, "quote_volume": 12.39972, "trades": 2, "taker_buy_volume": 32.46, "taker_buy_quote": 12.39972}, {"ts": 1768308300000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308360000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 1094.05, "quote_volume": 417.89893, "trades": 2, "taker_buy_volume": 1065.88, "taker_buy_quote": 407.16616}, {"ts": 1768308420000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 380.55, "quote_volume": 145.30368, "trades": 3, "taker_buy_volume": 314.13, "taker_buy_quote": 119.99766}, {"ts": 1768308480000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 352.9, "quote_volume": 134.58579, "trades": 3, "taker_buy_volume": 130.89, "taker_buy_quote": 49.99998}, {"ts": 1768308540000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 35691.4, "quote_volume": 13598.4234, "trades": 64, "taker_buy_volume": 19782.63, "taker_buy_quote": 7537.18203}, {"ts": 1768308600000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 5738.99, "quote_volume": 2192.06321, "trades": 31, "taker_buy_volume": 5077.27, "taker_buy_quote": 1939.51714}, {"ts": 1768308660000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 1012.96, "quote_volume": 386.68826, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308720000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 228.73, "quote_volume": 87.17035, "trades": 2, "taker_buy_volume": 24.22, "taker_buy_quote": 9.25204}, {"ts": 1768308780000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 17113.93, "quote_volume": 6523.35328, "trades": 11, "taker_buy_volume": 2945.95, "taker_buy_quote": 1125.3529}, {"ts": 1768308840000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 23.18, "quote_volume": 8.83158, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768308900000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 27869.8, "quote_volume": 10646.05676, "trades": 76, "taker_buy_volume": 18029.87, "taker_buy_quote": 6887.41034}, {"ts": 1768308960000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 5529.56, "quote_volume": 2111.13478, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309020000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 101.51, "quote_volume": 38.67531, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309080000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 427.91, "quote_volume": 163.38163, "trades": 4, "taker_buy_volume": 347.92, "taker_buy_quote": 132.90544}, {"ts": 1768309140000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 48185.31, "quote_volume": 18358.60311, "trades": 64, "taker_buy_volume": 39461.11, "taker_buy_quote": 15034.68291}, {"ts": 1768309200000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 8697.84, "quote_volume": 3321.78051, "trades": 3, "taker_buy_volume": 7903.47, "taker_buy_quote": 3019.12554}, {"ts": 1768309260000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 20373.34, "quote_volume": 7762.24254, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768309320000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 24684.35, "quote_volume": 9404.62606, "trades": 59, "taker_buy_volume": 2599.24, "taker_buy_quote": 990.31044}, {"ts": 1768309380000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 66.83, "quote_volume": 25.46223, "trades": 2, "taker_buy_volume": 66.83, "taker_buy_quote": 25.46223}, {"ts": 1768309440000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 21745.15, "quote_volume": 8270.14741, "trades": 44, "taker_buy_volume": 7015.7, "taker_buy_quote": 2672.95641}, {"ts": 1768309500000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 87.33, "quote_volume": 33.20465, "trades": 2, "taker_buy_volume": 19.25, "taker_buy_quote": 7.33425}, {"ts": 1768309560000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 39834.89, "quote_volume": 15137.2582, "trades": 96, "taker_buy_volume": 17023.81, "taker_buy_quote": 6469.0478}, {"ts": 1768309620000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 3162.4, "quote_volume": 1201.93558, "trades": 2, "taker_buy_volume": 223.58, "taker_buy_quote": 85.18398}, {"ts": 1768309680000, "open": 0.38, "high": 0.382, "low": 0.38, "close": 0.381, "volume": 40129.32, "quote_volume": 15291.38074, "trades": 67, "taker_buy_volume": 39063.22, "taker_buy_quote": 14885.20453}, {"ts": 1768309740000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 60076.1, "quote_volume": 22888.9941, "trades": 88, "taker_buy_volume": 19078.98, "taker_buy_quote": 7269.09138}, {"ts": 1768309800000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 8553.44, "quote_volume": 3258.9864, "trades": 35, "taker_buy_volume": 1523.96, "taker_buy_quote": 580.75452}, {"ts": 1768309860000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 6683.73, "quote_volume": 2548.07251, "trades": 67, "taker_buy_volume": 3435.01, "taker_buy_quote": 1310.31019}, {"ts": 1768309920000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 23455.5, "quote_volume": 8936.79517, "trades": 73, "taker_buy_volume": 14284.88, "taker_buy_quote": 5442.78895}, {"ts": 1768309980000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 15480.23, "quote_volume": 5897.96763, "trades": 20, "taker_buy_volume": 15288.18, "taker_buy_quote": 5824.79658}, {"ts": 1768310040000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 14522.93, "quote_volume": 5533.23633, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310100000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 9076.17, "quote_volume": 3457.73132, "trades": 6, "taker_buy_volume": 8786.72, "taker_buy_quote": 3347.74032}, {"ts": 1768310160000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 14803.45, "quote_volume": 5640.11445, "trades": 33, "taker_buy_volume": 10740.38, "taker_buy_quote": 4092.08478}, {"ts": 1768310220000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 12826.12, "quote_volume": 4886.73623, "trades": 5, "taker_buy_volume": 12810.63, "taker_buy_quote": 4880.85003}, {"ts": 1768310280000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 5954.35, "quote_volume": 2262.6572, "trades": 5, "taker_buy_volume": 4.2, "taker_buy_quote": 1.6002}, {"ts": 1768310340000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310400000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 29462.21, "quote_volume": 11224.96909, "trades": 20, "taker_buy_volume": 29192.71, "taker_buy_quote": 11122.42251}, {"ts": 1768310460000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 321.49, "quote_volume": 122.48769, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310520000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 475.27, "quote_volume": 181.07787, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310580000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 63222.52, "quote_volume": 24088.01166, "trades": 74, "taker_buy_volume": 231.54, "taker_buy_quote": 88.44828}, {"ts": 1768310640000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 1267.28, "quote_volume": 482.92438, "trades": 15, "taker_buy_volume": 90.7, "taker_buy_quote": 34.6474}, {"ts": 1768310700000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 177.21, "quote_volume": 67.54057, "trades": 5, "taker_buy_volume": 23.56, "taker_buy_quote": 8.99992}, {"ts": 1768310760000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 1508.4, "quote_volume": 575.76905, "trades": 12, "taker_buy_volume": 1068.65, "taker_buy_quote": 408.2243}, {"ts": 1768310820000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 22737.74, "quote_volume": 8665.69674, "trades": 12, "taker_buy_volume": 2617.8, "taker_buy_quote": 999.9996}, {"ts": 1768310880000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 155.14, "quote_volume": 59.10834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768310940000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 39737.51, "quote_volume": 15179.69571, "trades": 63, "taker_buy_volume": 32524.37, "taker_buy_quote": 12424.30934}, {"ts": 1768311000000, "open": 0.383, "high": 0.387, "low": 0.383, "close": 0.384, "volume": 762875.49, "quote_volume": 293838.63836, "trades": 1108, "taker_buy_volume": 472551.33, "taker_buy_quote": 181907.52006}, {"ts": 1768311060000, "open": 0.385, "high": 0.386, "low": 0.384, "close": 0.385, "volume": 87929.6, "quote_volume": 33832.01231, "trades": 221, "taker_buy_volume": 35869.61, "taker_buy_quote": 13809.54844}, {"ts": 1768311120000, "open": 0.385, "high": 0.388, "low": 0.385, "close": 0.388, "volume": 51429.55, "quote_volume": 19878.61233, "trades": 203, "taker_buy_volume": 34951.57, "taker_buy_quote": 13505.7869}, {"ts": 1768311180000, "open": 0.388, "high": 0.388, "low": 0.384, "close": 0.384, "volume": 151188.61, "quote_volume": 58315.98885, "trades": 264, "taker_buy_volume": 42976.11, "taker_buy_quote": 16614.57849}, {"ts": 1768311240000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 24125.2, "quote_volume": 9288.202, "trades": 43, "taker_buy_volume": 19235.48, "taker_buy_quote": 7405.6598}, {"ts": 1768311300000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 61215.56, "quote_volume": 23590.13342, "trades": 168, "taker_buy_volume": 58758.95, "taker_buy_quote": 22644.29158}, {"ts": 1768311360000, "open": 0.385, "high": 0.389, "low": 0.385, "close": 0.388, "volume": 238952.95, "quote_volume": 92515.31473, "trades": 204, "taker_buy_volume": 177752.5, "taker_buy_quote": 68773.42358}, {"ts": 1768311420000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 84240.56, "quote_volume": 32682.75803, "trades": 142, "taker_buy_volume": 53508.06, "taker_buy_quote": 20761.12728}, {"ts": 1768311480000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 93202.97, "quote_volume": 36130.94638, "trades": 141, "taker_buy_volume": 34386.5, "taker_buy_quote": 13318.61586}, {"ts": 1768311540000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 125055.72, "quote_volume": 48499.10234, "trades": 256, "taker_buy_volume": 49449.23, "taker_buy_quote": 19185.62404}, {"ts": 1768311600000, "open": 0.386, "high": 0.387, "low": 0.385, "close": 0.386, "volume": 58401.41, "quote_volume": 22536.36256, "trades": 103, "taker_buy_volume": 8906.54, "taker_buy_quote": 3439.21642}, {"ts": 1768311660000, "open": 0.386, "high": 0.387, "low": 0.385, "close": 0.387, "volume": 16888.9, "quote_volume": 6520.30612, "trades": 83, "taker_buy_volume": 14933.44, "taker_buy_quote": 5765.6048}, {"ts": 1768311720000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 36774.54, "quote_volume": 14188.52915, "trades": 62, "taker_buy_volume": 15051.52, "taker_buy_quote": 5809.88672}, {"ts": 1768311780000, "open": 0.385, "high": 0.387, "low": 0.385, "close": 0.387, "volume": 26509.67, "quote_volume": 10255.95839, "trades": 71, "taker_buy_volume": 18825.59, "taker_buy_quote": 7282.78617}, {"ts": 1768311840000, "open": 0.386, "high": 0.388, "low": 0.386, "close": 0.387, "volume": 31724.31, "quote_volume": 12277.31547, "trades": 64, "taker_buy_volume": 25542.79, "taker_buy_quote": 9885.10262}, {"ts": 1768311900000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 101227.62, "quote_volume": 39159.36911, "trades": 120, "taker_buy_volume": 70687.3, "taker_buy_quote": 27355.9851}, {"ts": 1768311960000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 49609.4, "quote_volume": 19198.67597, "trades": 32, "taker_buy_volume": 10964.58, "taker_buy_quote": 4243.29246}, {"ts": 1768312020000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 33324.31, "quote_volume": 12863.18366, "trades": 55, "taker_buy_volume": 2147.42, "taker_buy_quote": 828.90412}, {"ts": 1768312080000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 23348.19, "quote_volume": 9012.40134, "trades": 34, "taker_buy_volume": 23102.88, "taker_buy_quote": 8917.71168}, {"ts": 1768312140000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 96185.85, "quote_volume": 37126.70175, "trades": 81, "taker_buy_volume": 17673.95, "taker_buy_quote": 6822.1447}, {"ts": 1768312200000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 65018.83, "quote_volume": 25080.62296, "trades": 134, "taker_buy_volume": 40244.37, "taker_buy_quote": 15534.25182}, {"ts": 1768312260000, "open": 0.385, "high": 0.386, "low": 0.384, "close": 0.384, "volume": 46019.83, "quote_volume": 17717.81971, "trades": 125, "taker_buy_volume": 37065.53, "taker_buy_quote": 14270.64355}, {"ts": 1768312320000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 5400.23, "quote_volume": 2073.58391, "trades": 64, "taker_buy_volume": 819.31, "taker_buy_quote": 314.61504}, {"ts": 1768312380000, "open": 0.385, "high": 0.386, "low": 0.384, "close": 0.385, "volume": 44975.91, "quote_volume": 17324.54641, "trades": 74, "taker_buy_volume": 17669.43, "taker_buy_quote": 6811.65571}, {"ts": 1768312440000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 7684.17, "quote_volume": 2964.46743, "trades": 36, "taker_buy_volume": 3442.46, "taker_buy_quote": 1328.78956}, {"ts": 1768312500000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 2138.42, "quote_volume": 823.54677, "trades": 9, "taker_buy_volume": 255.07, "taker_buy_quote": 98.45702}, {"ts": 1768312560000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 5956.48, "quote_volume": 2297.21123, "trades": 6, "taker_buy_volume": 3966.43, "taker_buy_quote": 1531.04198}, {"ts": 1768312620000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 2756.45, "quote_volume": 1063.9897, "trades": 2, "taker_buy_volume": 2756.45, "taker_buy_quote": 1063.9897}, {"ts": 1768312680000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 141.2, "quote_volume": 54.5032, "trades": 3, "taker_buy_volume": 141.2, "taker_buy_quote": 54.5032}, {"ts": 1768312740000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 145.29, "quote_volume": 56.08194, "trades": 1, "taker_buy_volume": 145.29, "taker_buy_quote": 56.08194}, {"ts": 1768312800000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 624.95, "quote_volume": 240.9004, "trades": 4, "taker_buy_volume": 294.65, "taker_buy_quote": 113.7349}, {"ts": 1768312860000, "open": 0.386, "high": 0.386, "low": 0.384, "close": 0.384, "volume": 18245.27, "quote_volume": 7024.58455, "trades": 103, "taker_buy_volume": 14618.67, "taker_buy_quote": 5628.51666}, {"ts": 1768312920000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 84338.07, "quote_volume": 32470.61766, "trades": 143, "taker_buy_volume": 58212.0, "taker_buy_quote": 22412.08071}, {"ts": 1768312980000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 38416.47, "quote_volume": 14791.5453, "trades": 45, "taker_buy_volume": 3812.52, "taker_buy_quote": 1469.02455}, {"ts": 1768313040000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 4882.9, "quote_volume": 1880.28642, "trades": 12, "taker_buy_volume": 369.92, "taker_buy_quote": 142.78912}, {"ts": 1768313100000, "open": 0.386, "high": 0.387, "low": 0.385, "close": 0.386, "volume": 248417.97, "quote_volume": 95934.30374, "trades": 193, "taker_buy_volume": 100177.28, "taker_buy_quote": 38677.65874}, {"ts": 1768313160000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 3454.71, "quote_volume": 1336.27902, "trades": 20, "taker_buy_volume": 2760.96, "taker_buy_quote": 1068.49152}, {"ts": 1768313220000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 7867.36, "quote_volume": 3039.33168, "trades": 26, "taker_buy_volume": 2530.72, "taker_buy_quote": 979.38864}, {"ts": 1768313280000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 156193.16, "quote_volume": 60329.13203, "trades": 321, "taker_buy_volume": 39416.39, "taker_buy_quote": 15240.68272}, {"ts": 1768313340000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 1856.29, "quote_volume": 717.33847, "trades": 4, "taker_buy_volume": 810.53, "taker_buy_quote": 313.67511}, {"ts": 1768313400000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 50187.48, "quote_volume": 19420.92968, "trades": 57, "taker_buy_volume": 32659.75, "taker_buy_quote": 12639.32325}, {"ts": 1768313460000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 13786.58, "quote_volume": 5335.46575, "trades": 16, "taker_buy_volume": 1885.63, "taker_buy_quote": 729.7981}, {"ts": 1768313520000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 462.36, "quote_volume": 178.62557, "trades": 4, "taker_buy_volume": 154.61, "taker_buy_quote": 59.83407}, {"ts": 1768313580000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 13966.19, "quote_volume": 5390.70563, "trades": 66, "taker_buy_volume": 13181.26, "taker_buy_quote": 5087.96636}, {"ts": 1768313640000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 23078.0, "quote_volume": 8910.6997, "trades": 19, "taker_buy_volume": 22974.2, "taker_buy_quote": 8870.6329}, {"ts": 1768313700000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 26596.4, "quote_volume": 10284.32234, "trades": 57, "taker_buy_volume": 25130.43, "taker_buy_quote": 9718.45792}, {"ts": 1768313760000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 260.71, "quote_volume": 100.89477, "trades": 1, "taker_buy_volume": 260.71, "taker_buy_quote": 100.89477}, {"ts": 1768313820000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 19020.55, "quote_volume": 7360.42749, "trades": 105, "taker_buy_volume": 14633.17, "taker_buy_quote": 5663.03679}, {"ts": 1768313880000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 7175.19, "quote_volume": 2776.85347, "trades": 5, "taker_buy_volume": 54.94, "taker_buy_quote": 21.31672}, {"ts": 1768313940000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 7847.95, "quote_volume": 3037.15665, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768314000000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 37787.45, "quote_volume": 14660.8902, "trades": 45, "taker_buy_volume": 37147.05, "taker_buy_quote": 14413.0554}, {"ts": 1768314060000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 24662.07, "quote_volume": 9568.88316, "trades": 55, "taker_buy_volume": 7575.84, "taker_buy_quote": 2939.42592}, {"ts": 1768314120000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 15889.84, "quote_volume": 6169.23434, "trades": 34, "taker_buy_volume": 6178.84, "taker_buy_quote": 2401.36634}, {"ts": 1768314180000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 10439.53, "quote_volume": 4050.88966, "trades": 49, "taker_buy_volume": 6489.27, "taker_buy_quote": 2518.18878}, {"ts": 1768314240000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 7297.26, "quote_volume": 2838.45443, "trades": 7, "taker_buy_volume": 7117.55, "taker_buy_quote": 2768.72695}, {"ts": 1768314300000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 103609.33, "quote_volume": 40308.18774, "trades": 151, "taker_buy_volume": 76410.18, "taker_buy_quote": 29727.71839}, {"ts": 1768314360000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 40896.01, "quote_volume": 15909.71204, "trades": 106, "taker_buy_volume": 5396.34, "taker_buy_quote": 2100.34041}, {"ts": 1768314420000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 19416.63, "quote_volume": 7553.9047, "trades": 47, "taker_buy_volume": 6886.5, "taker_buy_quote": 2679.68413}, {"ts": 1768314480000, "open": 0.389, "high": 0.39, "low": 0.388, "close": 0.39, "volume": 79492.63, "quote_volume": 30996.89404, "trades": 138, "taker_buy_volume": 58658.06, "taker_buy_quote": 22874.18391}, {"ts": 1768314540000, "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 36192.05, "quote_volume": 14148.68869, "trades": 174, "taker_buy_volume": 12858.33, "taker_buy_quote": 5027.60703}, {"ts": 1768314600000, "open": 0.391, "high": 0.392, "low": 0.39, "close": 0.391, "volume": 89334.64, "quote_volume": 34933.37192, "trades": 201, "taker_buy_volume": 55175.04, "taker_buy_quote": 21577.09932}, {"ts": 1768314660000, "open": 0.392, "high": 0.394, "low": 0.392, "close": 0.393, "volume": 222244.65, "quote_volume": 87342.16451, "trades": 467, "taker_buy_volume": 82503.79, "taker_buy_quote": 32403.10425}, {"ts": 1768314720000, "open": 0.394, "high": 0.395, "low": 0.393, "close": 0.393, "volume": 177324.43, "quote_volume": 69851.99255, "trades": 248, "taker_buy_volume": 148553.63, "taker_buy_quote": 58528.75376}, {"ts": 1768314780000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 40022.41, "quote_volume": 15719.84076, "trades": 114, "taker_buy_volume": 23707.72, "taker_buy_quote": 9317.13396}, {"ts": 1768314840000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 103659.07, "quote_volume": 40689.61366, "trades": 170, "taker_buy_volume": 43148.48, "taker_buy_quote": 16955.80438}, {"ts": 1768314900000, "open": 0.393, "high": 0.394, "low": 0.392, "close": 0.393, "volume": 39430.86, "quote_volume": 15500.15119, "trades": 168, "taker_buy_volume": 17929.21, "taker_buy_quote": 7050.02015}, {"ts": 1768314960000, "open": 0.393, "high": 0.397, "low": 0.393, "close": 0.395, "volume": 69081.39, "quote_volume": 27291.31137, "trades": 241, "taker_buy_volume": 60690.17, "taker_buy_quote": 23975.63748}, {"ts": 1768315020000, "open": 0.396, "high": 0.397, "low": 0.395, "close": 0.396, "volume": 126488.46, "quote_volume": 50088.88148, "trades": 243, "taker_buy_volume": 62828.93, "taker_buy_quote": 24880.88221}, {"ts": 1768315080000, "open": 0.396, "high": 0.397, "low": 0.394, "close": 0.396, "volume": 122680.98, "quote_volume": 48619.78336, "trades": 399, "taker_buy_volume": 77476.4, "taker_buy_quote": 30725.31642}, {"ts": 1768315140000, "open": 0.396, "high": 0.397, "low": 0.395, "close": 0.395, "volume": 28853.51, "quote_volume": 11420.37833, "trades": 48, "taker_buy_volume": 3122.81, "taker_buy_quote": 1238.84664}, {"ts": 1768315200000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 30637.17, "quote_volume": 12099.44471, "trades": 69, "taker_buy_volume": 2848.1, "taker_buy_quote": 1124.9995}, {"ts": 1768315260000, "open": 0.395, "high": 0.395, "low": 0.393, "close": 0.394, "volume": 44516.32, "quote_volume": 17554.26017, "trades": 51, "taker_buy_volume": 22129.95, "taker_buy_quote": 8734.0643}, {"ts": 1768315320000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 14004.5, "quote_volume": 5523.95697, "trades": 79, "taker_buy_volume": 8482.25, "taker_buy_quote": 3348.19047}, {"ts": 1768315380000, "open": 0.396, "high": 0.396, "low": 0.393, "close": 0.394, "volume": 64074.2, "quote_volume": 25258.93667, "trades": 281, "taker_buy_volume": 26864.38, "taker_buy_quote": 10589.98802}, {"ts": 1768315440000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 4890.39, "quote_volume": 1927.63917, "trades": 33, "taker_buy_volume": 4447.97, "taker_buy_quote": 1753.32569}, {"ts": 1768315500000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 24317.06, "quote_volume": 9584.83378, "trades": 64, "taker_buy_volume": 5815.09, "taker_buy_quote": 2295.0576}, {"ts": 1768315560000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 11834.2, "quote_volume": 4662.6748, "trades": 75, "taker_buy_volume": 7739.68, "taker_buy_quote": 3049.43392}, {"ts": 1768315620000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 44450.9, "quote_volume": 17493.07097, "trades": 105, "taker_buy_volume": 11828.56, "taker_buy_quote": 4660.45264}, {"ts": 1768315680000, "open": 0.394, "high": 0.394, "low": 0.391, "close": 0.392, "volume": 29288.4, "quote_volume": 11489.20679, "trades": 161, "taker_buy_volume": 7521.21, "taker_buy_quote": 2952.43333}, {"ts": 1768315740000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 67290.47, "quote_volume": 26379.62701, "trades": 225, "taker_buy_volume": 42830.4, "taker_buy_quote": 16791.27957}, {"ts": 1768315800000, "open": 0.392, "high": 0.394, "low": 0.392, "close": 0.392, "volume": 428670.33, "quote_volume": 168466.09463, "trades": 147, "taker_buy_volume": 411713.03, "taker_buy_quote": 161812.26049}, {"ts": 1768315860000, "open": 0.393, "high": 0.393, "low": 0.391, "close": 0.392, "volume": 78169.3, "quote_volume": 30642.13546, "trades": 157, "taker_buy_volume": 8308.49, "taker_buy_quote": 3256.95714}, {"ts": 1768315920000, "open": 0.392, "high": 0.392, "low": 0.39, "close": 0.391, "volume": 77372.14, "quote_volume": 30241.39018, "trades": 129, "taker_buy_volume": 11712.88, "taker_buy_quote": 4580.20244}, {"ts": 1768315980000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 13045.01, "quote_volume": 5102.42632, "trades": 23, "taker_buy_volume": 1827.41, "taker_buy_quote": 716.34472}, {"ts": 1768316040000, "open": 0.391, "high": 0.392, "low": 0.389, "close": 0.389, "volume": 60680.74, "quote_volume": 23666.44357, "trades": 160, "taker_buy_volume": 11429.12, "taker_buy_quote": 4468.81637}, {"ts": 1768316100000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 27461.19, "quote_volume": 10703.3004, "trades": 125, "taker_buy_volume": 18476.11, "taker_buy_quote": 7205.6829}, {"ts": 1768316160000, "open": 0.39, "high": 0.391, "low": 0.389, "close": 0.389, "volume": 42939.69, "quote_volume": 16746.54292, "trades": 117, "taker_buy_volume": 10933.02, "taker_buy_quote": 4263.95478}, {"ts": 1768316220000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 45120.62, "quote_volume": 17554.16118, "trades": 149, "taker_buy_volume": 26004.79, "taker_buy_quote": 10118.10331}, {"ts": 1768316280000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 55235.46, "quote_volume": 21486.62159, "trades": 47, "taker_buy_volume": 2532.76, "taker_buy_quote": 985.27129}, {"ts": 1768316340000, "open": 0.39, "high": 0.39, "low": 0.388, "close": 0.389, "volume": 10001.45, "quote_volume": 3891.49705, "trades": 45, "taker_buy_volume": 4088.21, "taker_buy_quote": 1591.31369}, {"ts": 1768316400000, "open": 0.389, "high": 0.391, "low": 0.389, "close": 0.39, "volume": 23108.05, "quote_volume": 8995.75367, "trades": 142, "taker_buy_volume": 9358.45, "taker_buy_quote": 3643.00604}, {"ts": 1768316460000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 35703.58, "quote_volume": 13924.3962, "trades": 81, "taker_buy_volume": 31600.25, "taker_buy_quote": 12324.0975}, {"ts": 1768316520000, "open": 0.39, "high": 0.39, "low": 0.387, "close": 0.387, "volume": 154279.82, "quote_volume": 59795.07138, "trades": 330, "taker_buy_volume": 47674.32, "taker_buy_quote": 18458.79843}, {"ts": 1768316580000, "open": 0.387, "high": 0.387, "low": 0.385, "close": 0.386, "volume": 124906.49, "quote_volume": 48193.35657, "trades": 232, "taker_buy_volume": 58784.72, "taker_buy_quote": 22698.7483}, {"ts": 1768316640000, "open": 0.386, "high": 0.387, "low": 0.385, "close": 0.387, "volume": 371389.64, "quote_volume": 143352.70177, "trades": 325, "taker_buy_volume": 330511.09, "taker_buy_quote": 127577.39074}, {"ts": 1768316700000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 22583.69, "quote_volume": 8741.20765, "trades": 59, "taker_buy_volume": 7380.83, "taker_buy_quote": 2857.70083}, {"ts": 1768316760000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 29656.89, "quote_volume": 11477.53888, "trades": 155, "taker_buy_volume": 18416.48, "taker_buy_quote": 7127.50021}, {"ts": 1768316820000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 53062.37, "quote_volume": 20587.71396, "trades": 276, "taker_buy_volume": 23609.34, "taker_buy_quote": 9160.42392}, {"ts": 1768316880000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 3483.88, "quote_volume": 1348.88646, "trades": 19, "taker_buy_volume": 278.17, "taker_buy_quote": 107.92996}, {"ts": 1768316940000, "open": 0.387, "high": 0.388, "low": 0.386, "close": 0.388, "volume": 117933.56, "quote_volume": 45644.65872, "trades": 92, "taker_buy_volume": 43353.19, "taker_buy_quote": 16782.15913}, {"ts": 1768317000000, "open": 0.387, "high": 0.387, "low": 0.385, "close": 0.385, "volume": 26637.51, "quote_volume": 10297.11352, "trades": 57, "taker_buy_volume": 3398.37, "taker_buy_quote": 1312.03153}, {"ts": 1768317060000, "open": 0.385, "high": 0.387, "low": 0.385, "close": 0.386, "volume": 22533.4, "quote_volume": 8699.49726, "trades": 39, "taker_buy_volume": 22378.55, "taker_buy_quote": 8639.819}, {"ts": 1768317120000, "open": 0.386, "high": 0.387, "low": 0.385, "close": 0.387, "volume": 14564.09, "quote_volume": 5622.65176, "trades": 101, "taker_buy_volume": 12381.72, "taker_buy_quote": 4780.29037}, {"ts": 1768317180000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 877.41, "quote_volume": 339.20168, "trades": 4, "taker_buy_volume": 521.42, "taker_buy_quote": 201.78954}, {"ts": 1768317240000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 31269.58, "quote_volume": 12101.32746, "trades": 105, "taker_buy_volume": 17178.63, "taker_buy_quote": 6648.12981}, {"ts": 1768317300000, "open": 0.387, "high": 0.387, "low": 0.385, "close": 0.385, "volume": 143732.16, "quote_volume": 55389.45498, "trades": 365, "taker_buy_volume": 44384.31, "taker_buy_quote": 17109.47388}, {"ts": 1768317360000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 22808.97, "quote_volume": 8786.58412, "trades": 59, "taker_buy_volume": 5694.05, "taker_buy_quote": 2197.33992}, {"ts": 1768317420000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 22803.68, "quote_volume": 8779.4168, "trades": 91, "taker_buy_volume": 14558.08, "taker_buy_quote": 5604.8608}, {"ts": 1768317480000, "open": 0.384, "high": 0.385, "low": 0.383, "close": 0.384, "volume": 32210.16, "quote_volume": 12368.7681, "trades": 74, "taker_buy_volume": 3058.22, "taker_buy_quote": 1174.50089}, {"ts": 1768317540000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 164308.28, "quote_volume": 62941.2855, "trades": 214, "taker_buy_volume": 15661.3, "taker_buy_quote": 6008.76604}, {"ts": 1768317600000, "open": 0.384, "high": 0.384, "low": 0.382, "close": 0.383, "volume": 87183.72, "quote_volume": 33444.03027, "trades": 151, "taker_buy_volume": 27801.13, "taker_buy_quote": 10669.55694}, {"ts": 1768317660000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 78328.05, "quote_volume": 30023.71105, "trades": 112, "taker_buy_volume": 41441.27, "taker_buy_quote": 15896.07431}, {"ts": 1768317720000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 748.12, "quote_volume": 287.27808, "trades": 23, "taker_buy_volume": 742.66, "taker_buy_quote": 285.18144}, {"ts": 1768317780000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 25940.89, "quote_volume": 9961.19736, "trades": 74, "taker_buy_volume": 10920.59, "taker_buy_quote": 4193.50656}, {"ts": 1768317840000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 51180.93, "quote_volume": 19666.84156, "trades": 82, "taker_buy_volume": 23775.02, "taker_buy_quote": 9142.97212}, {"ts": 1768317900000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 61706.99, "quote_volume": 23758.71194, "trades": 110, "taker_buy_volume": 54003.12, "taker_buy_quote": 20792.72199}, {"ts": 1768317960000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 31110.8, "quote_volume": 11977.31501, "trades": 63, "taker_buy_volume": 2988.29, "taker_buy_quote": 1150.49165}, {"ts": 1768318020000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 4090.54, "quote_volume": 1574.23986, "trades": 36, "taker_buy_volume": 704.76, "taker_buy_quote": 271.3326}, {"ts": 1768318080000, "open": 0.384, "high": 0.384, "low": 0.379, "close": 0.383, "volume": 853231.78, "quote_volume": 325496.22453, "trades": 924, "taker_buy_volume": 258079.62, "taker_buy_quote": 98412.90491}, {"ts": 1768318140000, "open": 0.383, "high": 0.384, "low": 0.382, "close": 0.384, "volume": 73859.54, "quote_volume": 28295.37271, "trades": 202, "taker_buy_volume": 40054.34, "taker_buy_quote": 15348.08571}, {"ts": 1768318200000, "open": 0.384, "high": 0.386, "low": 0.384, "close": 0.386, "volume": 100332.12, "quote_volume": 38558.67637, "trades": 158, "taker_buy_volume": 64011.21, "taker_buy_quote": 24611.08901}, {"ts": 1768318260000, "open": 0.386, "high": 0.387, "low": 0.385, "close": 0.386, "volume": 141373.44, "quote_volume": 54581.54974, "trades": 177, "taker_buy_volume": 54302.02, "taker_buy_quote": 20972.28216}, {"ts": 1768318320000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 38978.07, "quote_volume": 15006.55695, "trades": 50, "taker_buy_volume": 28534.07, "taker_buy_quote": 10985.61695}, {"ts": 1768318380000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 69932.5, "quote_volume": 27016.2755, "trades": 157, "taker_buy_volume": 35390.02, "taker_buy_quote": 13676.10363}, {"ts": 1768318440000, "open": 0.388, "high": 0.388, "low": 0.386, "close": 0.386, "volume": 80224.47, "quote_volume": 31082.24683, "trades": 203, "taker_buy_volume": 17453.33, "taker_buy_quote": 6760.93752}, {"ts": 1768318500000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 17247.03, "quote_volume": 6674.91001, "trades": 81, "taker_buy_volume": 10664.41, "taker_buy_quote": 4127.43607}, {"ts": 1768318560000, "open": 0.388, "high": 0.39, "low": 0.388, "close": 0.39, "volume": 33179.31, "quote_volume": 12899.74141, "trades": 93, "taker_buy_volume": 31007.14, "taker_buy_quote": 12054.76728}, {"ts": 1768318620000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 72162.33, "quote_volume": 28104.27922, "trades": 124, "taker_buy_volume": 33669.35, "taker_buy_quote": 13104.23634}, {"ts": 1768318680000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 78361.7, "quote_volume": 30560.96416, "trades": 89, "taker_buy_volume": 47650.45, "taker_buy_quote": 18583.6755}, {"ts": 1768318740000, "open": 0.39, "high": 0.391, "low": 0.389, "close": 0.389, "volume": 37051.64, "quote_volume": 14442.28294, "trades": 137, "taker_buy_volume": 23340.66, "taker_buy_quote": 9102.98527}, {"ts": 1768318800000, "open": 0.389, "high": 0.391, "low": 0.389, "close": 0.391, "volume": 33520.77, "quote_volume": 13070.49015, "trades": 94, "taker_buy_volume": 28453.08, "taker_buy_quote": 11099.15874}, {"ts": 1768318860000, "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 151940.11, "quote_volume": 59262.8059, "trades": 87, "taker_buy_volume": 67288.02, "taker_buy_quote": 26248.4908}, {"ts": 1768318920000, "open": 0.39, "high": 0.391, "low": 0.389, "close": 0.389, "volume": 2512.18, "quote_volume": 979.63342, "trades": 39, "taker_buy_volume": 1982.8, "taker_buy_quote": 773.3061}, {"ts": 1768318980000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 68567.26, "quote_volume": 26672.66414, "trades": 130, "taker_buy_volume": 2592.06, "taker_buy_quote": 1008.31134}, {"ts": 1768319040000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 38463.71, "quote_volume": 14984.01034, "trades": 69, "taker_buy_volume": 37824.54, "taker_buy_quote": 14735.37321}, {"ts": 1768319100000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 59505.08, "quote_volume": 23176.88906, "trades": 27, "taker_buy_volume": 29412.94, "taker_buy_quote": 11471.0466}, {"ts": 1768319160000, "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 78793.2, "quote_volume": 30740.30574, "trades": 102, "taker_buy_volume": 58339.71, "taker_buy_quote": 22763.44464}, {"ts": 1768319220000, "open": 0.391, "high": 0.391, "low": 0.389, "close": 0.39, "volume": 97933.37, "quote_volume": 38205.32493, "trades": 136, "taker_buy_volume": 71231.02, "taker_buy_quote": 27791.46039}, {"ts": 1768319280000, "open": 0.39, "high": 0.39, "low": 0.388, "close": 0.388, "volume": 101591.01, "quote_volume": 39514.34414, "trades": 156, "taker_buy_volume": 67143.02, "taker_buy_quote": 26122.82317}, {"ts": 1768319340000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 140772.45, "quote_volume": 54649.36438, "trades": 197, "taker_buy_volume": 74722.3, "taker_buy_quote": 29021.90618}, {"ts": 1768319400000, "open": 0.388, "high": 0.389, "low": 0.387, "close": 0.388, "volume": 170943.14, "quote_volume": 66414.88588, "trades": 175, "taker_buy_volume": 53536.91, "taker_buy_quote": 20805.71235}, {"ts": 1768319460000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 65220.23, "quote_volume": 25305.42344, "trades": 51, "taker_buy_volume": 26433.12, "taker_buy_quote": 10256.05056}, {"ts": 1768319520000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 260.71, "quote_volume": 101.15548, "trades": 1, "taker_buy_volume": 260.71, "taker_buy_quote": 101.15548}, {"ts": 1768319580000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 1729.52, "quote_volume": 670.21727, "trades": 43, "taker_buy_volume": 893.03, "taker_buy_quote": 346.49564}, {"ts": 1768319640000, "open": 0.388, "high": 0.39, "low": 0.388, "close": 0.389, "volume": 159310.47, "quote_volume": 61970.23857, "trades": 160, "taker_buy_volume": 93912.19, "taker_buy_quote": 36531.0597}, {"ts": 1768319700000, "open": 0.39, "high": 0.392, "low": 0.389, "close": 0.39, "volume": 126809.56, "quote_volume": 49569.02813, "trades": 259, "taker_buy_volume": 67750.16, "taker_buy_quote": 26479.26854}, {"ts": 1768319760000, "open": 0.391, "high": 0.392, "low": 0.39, "close": 0.391, "volume": 68110.42, "quote_volume": 26629.99379, "trades": 103, "taker_buy_volume": 11737.51, "taker_buy_quote": 4589.40727}, {"ts": 1768319820000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 76875.87, "quote_volume": 30057.77167, "trades": 102, "taker_buy_volume": 66018.61, "taker_buy_quote": 25813.27651}, {"ts": 1768319880000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 37847.47, "quote_volume": 14835.1808, "trades": 140, "taker_buy_volume": 30637.97, "taker_buy_quote": 12010.08424}, {"ts": 1768319940000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 11064.56, "quote_volume": 4328.83034, "trades": 10, "taker_buy_volume": 2587.38, "taker_buy_quote": 1014.25296}, {"ts": 1768320000000, "open": 0.392, "high": 0.394, "low": 0.391, "close": 0.392, "volume": 133702.52, "quote_volume": 52423.82832, "trades": 254, "taker_buy_volume": 52375.51, "taker_buy_quote": 20541.94622}, {"ts": 1768320060000, "open": 0.393, "high": 0.394, "low": 0.391, "close": 0.392, "volume": 77771.37, "quote_volume": 30519.91139, "trades": 179, "taker_buy_volume": 37694.96, "taker_buy_quote": 14794.14535}, {"ts": 1768320120000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 15527.75, "quote_volume": 6099.70129, "trades": 107, "taker_buy_volume": 9807.0, "taker_buy_quote": 3853.51465}, {"ts": 1768320180000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 28075.78, "quote_volume": 11009.48896, "trades": 73, "taker_buy_volume": 9556.25, "taker_buy_quote": 3749.8332}, {"ts": 1768320240000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 10331.75, "quote_volume": 4048.6615, "trades": 55, "taker_buy_volume": 8367.57, "taker_buy_quote": 3280.08744}, {"ts": 1768320300000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 41264.68, "quote_volume": 16129.86357, "trades": 38, "taker_buy_volume": 36438.47, "taker_buy_quote": 14247.44177}, {"ts": 1768320360000, "open": 0.39, "high": 0.392, "low": 0.39, "close": 0.392, "volume": 14100.87, "quote_volume": 5512.85844, "trades": 69, "taker_buy_volume": 13235.14, "taker_buy_quote": 5175.22374}, {"ts": 1768320420000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 73258.78, "quote_volume": 28645.6874, "trades": 134, "taker_buy_volume": 29213.5, "taker_buy_quote": 11423.98292}, {"ts": 1768320480000, "open": 0.391, "high": 0.391, "low": 0.389, "close": 0.39, "volume": 41993.27, "quote_volume": 16372.50459, "trades": 86, "taker_buy_volume": 6438.59, "taker_buy_quote": 2512.9729}, {"ts": 1768320540000, "open": 0.39, "high": 0.39, "low": 0.388, "close": 0.388, "volume": 21884.31, "quote_volume": 8502.40184, "trades": 78, "taker_buy_volume": 953.55, "taker_buy_quote": 371.71048}, {"ts": 1768320600000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 57672.99, "quote_volume": 22416.94747, "trades": 139, "taker_buy_volume": 17665.87, "taker_buy_quote": 6872.02343}, {"ts": 1768320660000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 51930.99, "quote_volume": 20201.55662, "trades": 80, "taker_buy_volume": 27778.71, "taker_buy_quote": 10806.3197}, {"ts": 1768320720000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 2718.38, "quote_volume": 1057.49084, "trades": 22, "taker_buy_volume": 1922.49, "taker_buy_quote": 747.88963}, {"ts": 1768320780000, "open": 0.388, "high": 0.389, "low": 0.387, "close": 0.388, "volume": 4280.82, "quote_volume": 1661.14647, "trades": 41, "taker_buy_volume": 588.84, "taker_buy_quote": 228.73063}, {"ts": 1768320840000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 9577.71, "quote_volume": 3715.95621, "trades": 62, "taker_buy_volume": 7227.17, "taker_buy_quote": 2804.14196}, {"ts": 1768320900000, "open": 0.388, "high": 0.39, "low": 0.388, "close": 0.389, "volume": 3792.34, "quote_volume": 1473.20887, "trades": 78, "taker_buy_volume": 2593.98, "taker_buy_quote": 1007.20434}, {"ts": 1768320960000, "open": 0.389, "high": 0.39, "low": 0.388, "close": 0.388, "volume": 26057.11, "quote_volume": 10139.09842, "trades": 54, "taker_buy_volume": 6468.77, "taker_buy_quote": 2519.66802}, {"ts": 1768321020000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 243.92, "quote_volume": 94.64517, "trades": 2, "taker_buy_volume": 4.21, "taker_buy_quote": 1.63769}, {"ts": 1768321080000, "open": 0.388, "high": 0.39, "low": 0.388, "close": 0.389, "volume": 102463.48, "quote_volume": 39856.90118, "trades": 132, "taker_buy_volume": 77338.38, "taker_buy_quote": 30084.88623}, {"ts": 1768321140000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 30.69, "quote_volume": 11.93841, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768321200000, "open": 0.389, "high": 0.391, "low": 0.389, "close": 0.391, "volume": 9931.1, "quote_volume": 3873.71781, "trades": 85, "taker_buy_volume": 1433.01, "taker_buy_quote": 559.10009}, {"ts": 1768321260000, "open": 0.391, "high": 0.394, "low": 0.391, "close": 0.394, "volume": 57786.25, "quote_volume": 22694.11562, "trades": 224, "taker_buy_volume": 55540.66, "taker_buy_quote": 21813.89754}, {"ts": 1768321320000, "open": 0.393, "high": 0.396, "low": 0.393, "close": 0.394, "volume": 126119.86, "quote_volume": 49773.29717, "trades": 221, "taker_buy_volume": 77760.94, "taker_buy_quote": 30678.17311}, {"ts": 1768321380000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 5665.35, "quote_volume": 2234.72966, "trades": 10, "taker_buy_volume": 2581.76, "taker_buy_quote": 1019.7952}, {"ts": 1768321440000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 60178.8, "quote_volume": 23680.90227, "trades": 165, "taker_buy_volume": 2283.43, "taker_buy_quote": 898.19512}, {"ts": 1768321500000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 69135.98, "quote_volume": 27108.52283, "trades": 186, "taker_buy_volume": 35867.06, "taker_buy_quote": 14060.14823}, {"ts": 1768321560000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 567.21, "quote_volume": 222.34941, "trades": 11, "taker_buy_volume": 3.09, "taker_buy_quote": 1.21437}, {"ts": 1768321620000, "open": 0.392, "high": 0.392, "low": 0.39, "close": 0.39, "volume": 162397.25, "quote_volume": 63502.93102, "trades": 226, "taker_buy_volume": 49454.71, "taker_buy_quote": 19343.70961}, {"ts": 1768321680000, "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 62410.85, "quote_volume": 24401.61299, "trades": 130, "taker_buy_volume": 54404.61, "taker_buy_quote": 21272.20251}, {"ts": 1768321740000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 35467.84, "quote_volume": 13864.88025, "trades": 95, "taker_buy_volume": 20314.11, "taker_buy_quote": 7942.81701}, {"ts": 1768321800000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 71065.62, "quote_volume": 27786.33962, "trades": 94, "taker_buy_volume": 54137.69, "taker_buy_quote": 21167.83679}, {"ts": 1768321860000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 82923.96, "quote_volume": 32505.96284, "trades": 145, "taker_buy_volume": 19055.14, "taker_buy_quote": 7469.61488}, {"ts": 1768321920000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 5924.75, "quote_volume": 2328.3818, "trades": 68, "taker_buy_volume": 1636.82, "taker_buy_quote": 643.27026}, {"ts": 1768321980000, "open": 0.392, "high": 0.394, "low": 0.392, "close": 0.392, "volume": 49745.12, "quote_volume": 19548.14512, "trades": 115, "taker_buy_volume": 10331.69, "taker_buy_quote": 4061.73184}, {"ts": 1768322040000, "open": 0.393, "high": 0.394, "low": 0.392, "close": 0.393, "volume": 99983.38, "quote_volume": 39293.58226, "trades": 74, "taker_buy_volume": 58480.34, "taker_buy_quote": 22983.03433}, {"ts": 1768322100000, "open": 0.393, "high": 0.394, "low": 0.392, "close": 0.393, "volume": 68727.63, "quote_volume": 27002.66522, "trades": 74, "taker_buy_volume": 56620.4, "taker_buy_quote": 22251.95425}, {"ts": 1768322160000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 205.01, "quote_volume": 80.56893, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768322220000, "open": 0.393, "high": 0.394, "low": 0.392, "close": 0.394, "volume": 52464.32, "quote_volume": 20615.1294, "trades": 123, "taker_buy_volume": 2835.0, "taker_buy_quote": 1115.40016}, {"ts": 1768322280000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 13227.62, "quote_volume": 5211.54236, "trades": 41, "taker_buy_volume": 3981.57, "taker_buy_quote": 1568.73858}, {"ts": 1768322340000, "open": 0.393, "high": 0.393, "low": 0.39, "close": 0.391, "volume": 172622.47, "quote_volume": 67512.46633, "trades": 260, "taker_buy_volume": 88055.47, "taker_buy_quote": 34470.10831}, {"ts": 1768322400000, "open": 0.39, "high": 0.392, "low": 0.39, "close": 0.391, "volume": 150653.09, "quote_volume": 58935.24871, "trades": 117, "taker_buy_volume": 104746.72, "taker_buy_quote": 40986.95649}, {"ts": 1768322460000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 34327.38, "quote_volume": 13423.79476, "trades": 43, "taker_buy_volume": 27071.14, "taker_buy_quote": 10586.60492}, {"ts": 1768322520000, "open": 0.391, "high": 0.393, "low": 0.391, "close": 0.393, "volume": 15065.91, "quote_volume": 5908.20445, "trades": 35, "taker_buy_volume": 14416.21, "taker_buy_quote": 5653.95955}, {"ts": 1768322580000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 8413.48, "quote_volume": 3298.55229, "trades": 30, "taker_buy_volume": 728.84, "taker_buy_quote": 286.17341}, {"ts": 1768322640000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 32098.01, "quote_volume": 12580.94228, "trades": 26, "taker_buy_volume": 30620.37, "taker_buy_quote": 12003.18504}, {"ts": 1768322700000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 4564.05, "quote_volume": 1793.15488, "trades": 49, "taker_buy_volume": 4034.53, "taker_buy_quote": 1585.57029}, {"ts": 1768322760000, "open": 0.393, "high": 0.395, "low": 0.393, "close": 0.394, "volume": 15202.83, "quote_volume": 5989.89664, "trades": 29, "taker_buy_volume": 13834.09, "taker_buy_quote": 5450.75804}, {"ts": 1768322820000, "open": 0.394, "high": 0.395, "low": 0.393, "close": 0.394, "volume": 31678.02, "quote_volume": 12481.81312, "trades": 89, "taker_buy_volume": 15264.99, "taker_buy_quote": 6015.11746}, {"ts": 1768322880000, "open": 0.393, "high": 0.396, "low": 0.393, "close": 0.396, "volume": 192288.67, "quote_volume": 75939.60855, "trades": 190, "taker_buy_volume": 111930.66, "taker_buy_quote": 44207.59547}, {"ts": 1768322940000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 2687.06, "quote_volume": 1062.32329, "trades": 5, "taker_buy_volume": 934.59, "taker_buy_quote": 370.09764}, {"ts": 1768323000000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 17507.04, "quote_volume": 6915.2808, "trades": 43, "taker_buy_volume": 1295.08, "taker_buy_quote": 511.5566}, {"ts": 1768323060000, "open": 0.395, "high": 0.396, "low": 0.394, "close": 0.394, "volume": 77933.89, "quote_volume": 30761.54179, "trades": 161, "taker_buy_volume": 41022.97, "taker_buy_quote": 16184.43044}, {"ts": 1768323120000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 14792.53, "quote_volume": 5830.55806, "trades": 20, "taker_buy_volume": 2301.24, "taker_buy_quote": 908.9898}, {"ts": 1768323180000, "open": 0.394, "high": 0.396, "low": 0.394, "close": 0.395, "volume": 45343.11, "quote_volume": 17913.15418, "trades": 71, "taker_buy_volume": 24207.97, "taker_buy_quote": 9564.95329}, {"ts": 1768323240000, "open": 0.394, "high": 0.395, "low": 0.393, "close": 0.393, "volume": 68223.36, "quote_volume": 26879.77531, "trades": 100, "taker_buy_volume": 29432.33, "taker_buy_quote": 11596.54758}, {"ts": 1768323300000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 3007.19, "quote_volume": 1187.56191, "trades": 16, "taker_buy_volume": 2897.79, "taker_buy_quote": 1144.45831}, {"ts": 1768323360000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 29953.48, "quote_volume": 11801.67112, "trades": 54, "taker_buy_volume": 1716.91, "taker_buy_quote": 676.46254}, {"ts": 1768323420000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 6569.21, "quote_volume": 2582.40859, "trades": 18, "taker_buy_volume": 709.06, "taker_buy_quote": 279.36964}, {"ts": 1768323480000, "open": 0.393, "high": 0.394, "low": 0.392, "close": 0.393, "volume": 28618.39, "quote_volume": 11246.9714, "trades": 53, "taker_buy_volume": 18661.14, "taker_buy_quote": 7333.86602}, {"ts": 1768323540000, "open": 0.393, "high": 0.394, "low": 0.392, "close": 0.393, "volume": 65656.58, "quote_volume": 25804.24275, "trades": 101, "taker_buy_volume": 17912.34, "taker_buy_quote": 7040.95982}, {"ts": 1768323600000, "open": 0.393, "high": 0.395, "low": 0.393, "close": 0.394, "volume": 30148.24, "quote_volume": 11878.41851, "trades": 55, "taker_buy_volume": 25871.37, "taker_buy_quote": 10193.83366}, {"ts": 1768323660000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 10878.8, "quote_volume": 4286.2472, "trades": 59, "taker_buy_volume": 5855.45, "taker_buy_quote": 2307.0473}, {"ts": 1768323720000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 13676.37, "quote_volume": 5374.81341, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768323780000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 114101.58, "quote_volume": 44842.21325, "trades": 139, "taker_buy_volume": 46003.89, "taker_buy_quote": 18079.82108}, {"ts": 1768323840000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 12721.92, "quote_volume": 4999.10709, "trades": 31, "taker_buy_volume": 3546.05, "taker_buy_quote": 1393.59765}, {"ts": 1768323900000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 12502.46, "quote_volume": 4913.46678, "trades": 35, "taker_buy_volume": 334.87, "taker_buy_quote": 131.60391}, {"ts": 1768323960000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 30295.05, "quote_volume": 11875.7838, "trades": 114, "taker_buy_volume": 24140.87, "taker_buy_quote": 9463.34524}, {"ts": 1768324020000, "open": 0.392, "high": 0.393, "low": 0.391, "close": 0.392, "volume": 50655.07, "quote_volume": 19862.56441, "trades": 94, "taker_buy_volume": 24554.52, "taker_buy_quote": 9631.30466}, {"ts": 1768324080000, "open": 0.392, "high": 0.393, "low": 0.391, "close": 0.392, "volume": 52235.87, "quote_volume": 20476.51337, "trades": 49, "taker_buy_volume": 42502.43, "taker_buy_quote": 16661.06018}, {"ts": 1768324140000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 29750.19, "quote_volume": 11662.07448, "trades": 55, "taker_buy_volume": 5672.89, "taker_buy_quote": 2223.77288}, {"ts": 1768324200000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 60461.35, "quote_volume": 23640.09399, "trades": 180, "taker_buy_volume": 28137.46, "taker_buy_quote": 11001.74686}, {"ts": 1768324260000, "open": 0.391, "high": 0.392, "low": 0.39, "close": 0.392, "volume": 136377.31, "quote_volume": 53334.29259, "trades": 159, "taker_buy_volume": 78453.76, "taker_buy_quote": 30686.38954}, {"ts": 1768324320000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 63.72, "quote_volume": 24.9403, "trades": 2, "taker_buy_volume": 25.78, "taker_buy_quote": 10.10576}, {"ts": 1768324380000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 2631.92, "quote_volume": 1029.10806, "trades": 4, "taker_buy_volume": 27.34, "taker_buy_quote": 10.71728}, {"ts": 1768324440000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 61570.85, "quote_volume": 24074.21876, "trades": 68, "taker_buy_volume": 16.41, "taker_buy_quote": 6.43272}, {"ts": 1768324500000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 35892.41, "quote_volume": 14033.94101, "trades": 69, "taker_buy_volume": 34437.44, "taker_buy_quote": 13465.04774}, {"ts": 1768324560000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 79389.11, "quote_volume": 31114.56123, "trades": 144, "taker_buy_volume": 39483.03, "taker_buy_quote": 15474.84344}, {"ts": 1768324620000, "open": 0.391, "high": 0.392, "low": 0.389, "close": 0.389, "volume": 269118.41, "quote_volume": 104996.85089, "trades": 290, "taker_buy_volume": 122978.37, "taker_buy_quote": 47997.48321}, {"ts": 1768324680000, "open": 0.389, "high": 0.391, "low": 0.389, "close": 0.39, "volume": 1087.02, "quote_volume": 423.95491, "trades": 9, "taker_buy_volume": 876.82, "taker_buy_quote": 342.03091}, {"ts": 1768324740000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 13187.8, "quote_volume": 5143.45582, "trades": 7, "taker_buy_volume": 213.82, "taker_buy_quote": 83.60362}, {"ts": 1768324800000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 801.33, "quote_volume": 312.5187, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768324860000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 83176.5, "quote_volume": 32522.0115, "trades": 114, "taker_buy_volume": 25936.06, "taker_buy_quote": 10140.99946}, {"ts": 1768324920000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 32823.21, "quote_volume": 12866.49392, "trades": 63, "taker_buy_volume": 32215.1, "taker_buy_quote": 12628.3192}, {"ts": 1768324980000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 1065.64, "quote_volume": 418.45958, "trades": 4, "taker_buy_volume": 728.7, "taker_buy_quote": 286.3791}, {"ts": 1768325040000, "open": 0.392, "high": 0.394, "low": 0.392, "close": 0.393, "volume": 93555.88, "quote_volume": 36770.79281, "trades": 78, "taker_buy_volume": 17684.62, "taker_buy_quote": 6953.85875}, {"ts": 1768325100000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 22630.49, "quote_volume": 8873.36868, "trades": 22, "taker_buy_volume": 1651.03, "taker_buy_quote": 648.85479}, {"ts": 1768325160000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 1601.27, "quote_volume": 629.29911, "trades": 2, "taker_buy_volume": 1601.27, "taker_buy_quote": 629.29911}, {"ts": 1768325220000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 13233.03, "quote_volume": 5199.70583, "trades": 11, "taker_buy_volume": 12358.07, "taker_buy_quote": 4856.72151}, {"ts": 1768325280000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 40387.01, "quote_volume": 15846.61024, "trades": 56, "taker_buy_volume": 14356.91, "taker_buy_quote": 5642.26563}, {"ts": 1768325340000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 3110.25, "quote_volume": 1219.218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768325400000, "open": 0.392, "high": 0.393, "low": 0.391, "close": 0.393, "volume": 4043.81, "quote_volume": 1585.17441, "trades": 64, "taker_buy_volume": 236.67, "taker_buy_quote": 92.7781}, {"ts": 1768325460000, "open": 0.392, "high": 0.393, "low": 0.39, "close": 0.391, "volume": 107024.33, "quote_volume": 41800.94078, "trades": 273, "taker_buy_volume": 38687.4, "taker_buy_quote": 15111.57409}, {"ts": 1768325520000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 54378.88, "quote_volume": 21262.25278, "trades": 71, "taker_buy_volume": 36106.89, "taker_buy_quote": 14117.90469}, {"ts": 1768325580000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 17018.59, "quote_volume": 6670.68616, "trades": 52, "taker_buy_volume": 10576.91, "taker_buy_quote": 4146.14872}, {"ts": 1768325640000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 47430.03, "quote_volume": 18552.39159, "trades": 88, "taker_buy_volume": 29203.18, "taker_buy_quote": 11425.69324}, {"ts": 1768325700000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 1201.43, "quote_volume": 469.8601, "trades": 5, "taker_buy_volume": 100.97, "taker_buy_quote": 39.58024}, {"ts": 1768325760000, "open": 0.391, "high": 0.392, "low": 0.39, "close": 0.391, "volume": 37846.93, "quote_volume": 14798.0767, "trades": 90, "taker_buy_volume": 12310.27, "taker_buy_quote": 4813.39864}, {"ts": 1768325820000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 17959.45, "quote_volume": 7022.14495, "trades": 74, "taker_buy_volume": 12939.24, "taker_buy_quote": 5059.24284}, {"ts": 1768325880000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 2935.57, "quote_volume": 1145.16941, "trades": 3, "taker_buy_volume": 297.11, "taker_buy_quote": 116.17001}, {"ts": 1768325940000, "open": 0.391, "high": 0.392, "low": 0.39, "close": 0.391, "volume": 70631.33, "quote_volume": 27616.77059, "trades": 116, "taker_buy_volume": 50099.52, "taker_buy_quote": 19588.93538}, {"ts": 1768326000000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 4894.51, "quote_volume": 1908.8589, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326060000, "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 40267.2, "quote_volume": 15714.24295, "trades": 97, "taker_buy_volume": 14171.91, "taker_buy_quote": 5529.5145}, {"ts": 1768326120000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 49327.79, "quote_volume": 19287.10173, "trades": 52, "taker_buy_volume": 14969.87, "taker_buy_quote": 5853.21917}, {"ts": 1768326180000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 7169.85, "quote_volume": 2803.36543, "trades": 54, "taker_buy_volume": 2413.51, "taker_buy_quote": 943.68241}, {"ts": 1768326240000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 22137.65, "quote_volume": 8655.82115, "trades": 83, "taker_buy_volume": 20030.12, "taker_buy_quote": 7831.77692}, {"ts": 1768326300000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 32830.78, "quote_volume": 12837.3564, "trades": 57, "taker_buy_volume": 8393.85, "taker_buy_quote": 3282.51677}, {"ts": 1768326360000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 66524.66, "quote_volume": 26076.96582, "trades": 108, "taker_buy_volume": 58966.14, "taker_buy_quote": 23114.72688}, {"ts": 1768326420000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 44316.62, "quote_volume": 17392.74998, "trades": 141, "taker_buy_volume": 27259.76, "taker_buy_quote": 10706.3708}, {"ts": 1768326480000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 81305.59, "quote_volume": 31952.96186, "trades": 99, "taker_buy_volume": 28811.43, "taker_buy_quote": 11322.89199}, {"ts": 1768326540000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 64086.84, "quote_volume": 25186.38883, "trades": 108, "taker_buy_volume": 30827.26, "taker_buy_quote": 12115.37389}, {"ts": 1768326600000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 3418.12, "quote_volume": 1343.20824, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768326660000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 18276.26, "quote_volume": 7164.29392, "trades": 112, "taker_buy_volume": 4893.03, "taker_buy_quote": 1918.06776}, {"ts": 1768326720000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 40982.38, "quote_volume": 16065.09296, "trades": 40, "taker_buy_volume": 32272.66, "taker_buy_quote": 12650.88272}, {"ts": 1768326780000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 37009.15, "quote_volume": 14507.4846, "trades": 77, "taker_buy_volume": 4595.2, "taker_buy_quote": 1801.3184}, {"ts": 1768326840000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 83988.37, "quote_volume": 32923.44104, "trades": 137, "taker_buy_volume": 35609.03, "taker_buy_quote": 13958.73976}, {"ts": 1768326900000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 13100.33, "quote_volume": 5135.32936, "trades": 25, "taker_buy_volume": 4547.57, "taker_buy_quote": 1782.64744}, {"ts": 1768326960000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 38.18, "quote_volume": 14.92838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327020000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 962.6, "quote_volume": 376.3766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768327080000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 20122.12, "quote_volume": 7888.23175, "trades": 23, "taker_buy_volume": 11540.58, "taker_buy_quote": 4524.26807}, {"ts": 1768327140000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 175.6, "quote_volume": 68.80361, "trades": 3, "taker_buy_volume": 144.01, "taker_buy_quote": 56.45192}, {"ts": 1768327200000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 967.07, "quote_volume": 378.85177, "trades": 19, "taker_buy_volume": 727.4, "taker_buy_quote": 285.1408}, {"ts": 1768327260000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 1357.04, "quote_volume": 531.70718, "trades": 4, "taker_buy_volume": 1104.54, "taker_buy_quote": 432.97968}, {"ts": 1768327320000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 61675.39, "quote_volume": 24176.75288, "trades": 70, "taker_buy_volume": 59909.97, "taker_buy_quote": 23484.70824}, {"ts": 1768327380000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 83433.23, "quote_volume": 32706.08687, "trades": 107, "taker_buy_volume": 39231.77, "taker_buy_quote": 15379.11455}, {"ts": 1768327440000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 35499.37, "quote_volume": 13951.64074, "trades": 62, "taker_buy_volume": 34537.56, "taker_buy_quote": 13573.64941}, {"ts": 1768327500000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 25609.96, "quote_volume": 10086.55117, "trades": 53, "taker_buy_volume": 499.06, "taker_buy_quote": 196.62964}, {"ts": 1768327560000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 59760.01, "quote_volume": 23545.44394, "trades": 57, "taker_buy_volume": 19064.37, "taker_buy_quote": 7511.36178}, {"ts": 1768327620000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 21870.24, "quote_volume": 8616.87456, "trades": 68, "taker_buy_volume": 20534.68, "taker_buy_quote": 8090.66392}, {"ts": 1768327680000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 185.2, "quote_volume": 72.85039, "trades": 3, "taker_buy_volume": 66.79, "taker_buy_quote": 26.31526}, {"ts": 1768327740000, "open": 0.393, "high": 0.395, "low": 0.393, "close": 0.395, "volume": 3272.13, "quote_volume": 1288.93362, "trades": 28, "taker_buy_volume": 2400.3, "taker_buy_quote": 945.91163}, {"ts": 1768327800000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 7769.51, "quote_volume": 3061.05364, "trades": 21, "taker_buy_volume": 2683.63, "taker_buy_quote": 1057.35022}, {"ts": 1768327860000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 5984.73, "quote_volume": 2354.86045, "trades": 8, "taker_buy_volume": 2861.56, "taker_buy_quote": 1127.45464}, {"ts": 1768327920000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 7165.85, "quote_volume": 2820.30072, "trades": 18, "taker_buy_volume": 4121.67, "taker_buy_quote": 1623.93798}, {"ts": 1768327980000, "open": 0.394, "high": 0.395, "low": 0.393, "close": 0.395, "volume": 20495.38, "quote_volume": 8075.26088, "trades": 30, "taker_buy_volume": 11840.71, "taker_buy_quote": 4665.33499}, {"ts": 1768328040000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 11960.15, "quote_volume": 4711.92522, "trades": 64, "taker_buy_volume": 1012.78, "taker_buy_quote": 399.03532}, {"ts": 1768328100000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 74524.18, "quote_volume": 29361.28172, "trades": 116, "taker_buy_volume": 64636.31, "taker_buy_quote": 25466.70614}, {"ts": 1768328160000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 8917.11, "quote_volume": 3513.34134, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768328220000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 990.69, "quote_volume": 390.31618, "trades": 5, "taker_buy_volume": 975.01, "taker_buy_quote": 384.15394}, {"ts": 1768328280000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 6382.81, "quote_volume": 2509.02464, "trades": 73, "taker_buy_volume": 1964.32, "taker_buy_quote": 772.55807}, {"ts": 1768328340000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 2434.73, "quote_volume": 959.18162, "trades": 4, "taker_buy_volume": 2332.73, "taker_buy_quote": 919.09562}, {"ts": 1768328400000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 64198.12, "quote_volume": 25229.86116, "trades": 34, "taker_buy_volume": 743.55, "taker_buy_quote": 292.21515}, {"ts": 1768328460000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 7288.2, "quote_volume": 2871.51794, "trades": 33, "taker_buy_volume": 7211.82, "taker_buy_quote": 2841.45708}, {"ts": 1768328520000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 41699.41, "quote_volume": 16430.51345, "trades": 38, "taker_buy_volume": 33687.63, "taker_buy_quote": 13273.87213}, {"ts": 1768328580000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 6419.46, "quote_volume": 2529.31791, "trades": 16, "taker_buy_volume": 50.67, "taker_buy_quote": 20.01465}, {"ts": 1768328640000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 37701.73, "quote_volume": 14816.77989, "trades": 66, "taker_buy_volume": 4755.96, "taker_buy_quote": 1869.09228}, {"ts": 1768328700000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 48089.37, "quote_volume": 18899.12241, "trades": 79, "taker_buy_volume": 34659.33, "taker_buy_quote": 13621.11669}, {"ts": 1768328760000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 94417.61, "quote_volume": 37106.12073, "trades": 74, "taker_buy_volume": 18961.08, "taker_buy_quote": 7451.70444}, {"ts": 1768328820000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 18452.6, "quote_volume": 7240.81868, "trades": 36, "taker_buy_volume": 7399.48, "taker_buy_quote": 2907.99564}, {"ts": 1768328880000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 994.87, "quote_volume": 389.98904, "trades": 4, "taker_buy_volume": 994.87, "taker_buy_quote": 389.98904}, {"ts": 1768328940000, "open": 0.392, "high": 0.393, "low": 0.391, "close": 0.391, "volume": 90251.68, "quote_volume": 35375.09393, "trades": 85, "taker_buy_volume": 39140.88, "taker_buy_quote": 15343.29307}, {"ts": 1768329000000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 47084.85, "quote_volume": 18457.2612, "trades": 145, "taker_buy_volume": 42316.24, "taker_buy_quote": 16587.96608}, {"ts": 1768329060000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 1963.36, "quote_volume": 769.67019, "trades": 12, "taker_buy_volume": 1935.49, "taker_buy_quote": 758.74515}, {"ts": 1768329120000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 44012.39, "quote_volume": 17296.18414, "trades": 85, "taker_buy_volume": 25029.37, "taker_buy_quote": 9836.54241}, {"ts": 1768329180000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 23587.74, "quote_volume": 9268.06239, "trades": 52, "taker_buy_volume": 3417.75, "taker_buy_quote": 1343.17575}, {"ts": 1768329240000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 1560.69, "quote_volume": 613.35117, "trades": 11, "taker_buy_volume": 1560.69, "taker_buy_quote": 613.35117}, {"ts": 1768329300000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 13609.32, "quote_volume": 5349.58338, "trades": 46, "taker_buy_volume": 13609.32, "taker_buy_quote": 5349.58338}, {"ts": 1768329360000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 1222.72, "quote_volume": 481.72017, "trades": 20, "taker_buy_volume": 1191.21, "taker_buy_quote": 469.33674}, {"ts": 1768329420000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 407.91, "quote_volume": 160.30863, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329480000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 39952.15, "quote_volume": 15701.19495, "trades": 87, "taker_buy_volume": 18975.7, "taker_buy_quote": 7457.4501}, {"ts": 1768329540000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 50.89, "quote_volume": 19.99977, "trades": 1, "taker_buy_volume": 50.89, "taker_buy_quote": 19.99977}, {"ts": 1768329600000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 76.33, "quote_volume": 29.99769, "trades": 1, "taker_buy_volume": 76.33, "taker_buy_quote": 29.99769}, {"ts": 1768329660000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 44637.5, "quote_volume": 17537.82951, "trades": 111, "taker_buy_volume": 5193.24, "taker_buy_quote": 2038.85658}, {"ts": 1768329720000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 2415.84, "quote_volume": 946.54887, "trades": 23, "taker_buy_volume": 1955.43, "taker_buy_quote": 766.52856}, {"ts": 1768329780000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 484.36, "quote_volume": 189.38476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768329840000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 3639.34, "quote_volume": 1426.62128, "trades": 28, "taker_buy_volume": 872.59, "taker_buy_quote": 342.05528}, {"ts": 1768329900000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 6642.75, "quote_volume": 2607.17276, "trades": 15, "taker_buy_volume": 6642.75, "taker_buy_quote": 2607.17276}, {"ts": 1768329960000, "open": 0.392, "high": 0.394, "low": 0.392, "close": 0.394, "volume": 10699.49, "quote_volume": 4204.91971, "trades": 27, "taker_buy_volume": 10696.85, "taker_buy_quote": 4203.88483}, {"ts": 1768330020000, "open": 0.394, "high": 0.395, "low": 0.393, "close": 0.394, "volume": 95821.13, "quote_volume": 37753.50022, "trades": 193, "taker_buy_volume": 49007.59, "taker_buy_quote": 19309.52256}, {"ts": 1768330080000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 23339.41, "quote_volume": 9195.72754, "trades": 33, "taker_buy_volume": 13149.06, "taker_buy_quote": 5180.72964}, {"ts": 1768330140000, "open": 0.395, "high": 0.395, "low": 0.393, "close": 0.393, "volume": 56709.53, "quote_volume": 22322.13512, "trades": 104, "taker_buy_volume": 9416.15, "taker_buy_quote": 3709.27}, {"ts": 1768330200000, "open": 0.392, "high": 0.393, "low": 0.391, "close": 0.392, "volume": 102646.81, "quote_volume": 40237.46004, "trades": 92, "taker_buy_volume": 77424.38, "taker_buy_quote": 30350.36968}, {"ts": 1768330260000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 25855.95, "quote_volume": 10138.06422, "trades": 94, "taker_buy_volume": 13489.77, "taker_buy_quote": 5290.52166}, {"ts": 1768330320000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 35980.61, "quote_volume": 14111.0094, "trades": 34, "taker_buy_volume": 12970.89, "taker_buy_quote": 5091.19916}, {"ts": 1768330380000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 411.51, "quote_volume": 161.72343, "trades": 8, "taker_buy_volume": 411.51, "taker_buy_quote": 161.72343}, {"ts": 1768330440000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 291.04, "quote_volume": 114.11169, "trades": 3, "taker_buy_volume": 24.01, "taker_buy_quote": 9.43593}, {"ts": 1768330500000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 745.69, "quote_volume": 292.93983, "trades": 5, "taker_buy_volume": 629.35, "taker_buy_quote": 247.33455}, {"ts": 1768330560000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 227.01, "quote_volume": 88.99557, "trades": 3, "taker_buy_volume": 7.65, "taker_buy_quote": 3.00645}, {"ts": 1768330620000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 60443.48, "quote_volume": 23752.68512, "trades": 62, "taker_buy_volume": 10216.64, "taker_buy_quote": 4015.13952}, {"ts": 1768330680000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 18173.0, "quote_volume": 7142.2428, "trades": 76, "taker_buy_volume": 9058.14, "taker_buy_quote": 3560.10282}, {"ts": 1768330740000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 204.35, "quote_volume": 80.33493, "trades": 3, "taker_buy_volume": 25.38, "taker_buy_quote": 9.99972}, {"ts": 1768330800000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 34878.59, "quote_volume": 13707.28587, "trades": 42, "taker_buy_volume": 33713.14, "taker_buy_quote": 13249.26402}, {"ts": 1768330860000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 41373.19, "quote_volume": 16259.42598, "trades": 53, "taker_buy_volume": 4215.31, "taker_buy_quote": 1656.61683}, {"ts": 1768330920000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 19784.75, "quote_volume": 7775.40675, "trades": 33, "taker_buy_volume": 19570.74, "taker_buy_quote": 7691.30082}, {"ts": 1768330980000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 51.02, "quote_volume": 19.99984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331040000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 51431.41, "quote_volume": 20161.23994, "trades": 69, "taker_buy_volume": 1376.34, "taker_buy_quote": 539.6525}, {"ts": 1768331100000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 3217.04, "quote_volume": 1260.97748, "trades": 26, "taker_buy_volume": 359.45, "taker_buy_quote": 140.9044}, {"ts": 1768331160000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 33311.16, "quote_volume": 13051.76314, "trades": 38, "taker_buy_volume": 27099.58, "taker_buy_quote": 10623.03536}, {"ts": 1768331220000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 561.3, "quote_volume": 220.0296, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331280000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 50.95, "quote_volume": 20.02335, "trades": 2, "taker_buy_volume": 50.95, "taker_buy_quote": 20.02335}, {"ts": 1768331340000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 137.59, "quote_volume": 53.99421, "trades": 2, "taker_buy_volume": 58.93, "taker_buy_quote": 23.15949}, {"ts": 1768331400000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331460000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 80725.68, "quote_volume": 31725.19224, "trades": 89, "taker_buy_volume": 59075.24, "taker_buy_quote": 23216.56932}, {"ts": 1768331520000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 46112.59, "quote_volume": 18121.84046, "trades": 24, "taker_buy_volume": 45705.18, "taker_buy_quote": 17962.13574}, {"ts": 1768331580000, "open": 0.392, "high": 0.394, "low": 0.392, "close": 0.394, "volume": 6304.06, "quote_volume": 2475.8802, "trades": 19, "taker_buy_volume": 4388.92, "taker_buy_quote": 1725.14532}, {"ts": 1768331640000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 58214.82, "quote_volume": 22878.46752, "trades": 79, "taker_buy_volume": 19498.19, "taker_buy_quote": 7662.83193}, {"ts": 1768331700000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 574.02, "quote_volume": 225.58986, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331760000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 54019.92, "quote_volume": 21229.82856, "trades": 68, "taker_buy_volume": 13891.92, "taker_buy_quote": 5459.52456}, {"ts": 1768331820000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 25935.9, "quote_volume": 10192.8087, "trades": 35, "taker_buy_volume": 25908.89, "taker_buy_quote": 10182.19377}, {"ts": 1768331880000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 45.99, "quote_volume": 18.07407, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768331940000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 7615.24, "quote_volume": 3000.2006, "trades": 31, "taker_buy_volume": 7411.28, "taker_buy_quote": 2920.04432}, {"ts": 1768332000000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332060000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 1188.07, "quote_volume": 468.35274, "trades": 4, "taker_buy_volume": 253.16, "taker_buy_quote": 99.9982}, {"ts": 1768332120000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 86572.18, "quote_volume": 34259.12701, "trades": 195, "taker_buy_volume": 46428.2, "taker_buy_quote": 18368.4474}, {"ts": 1768332180000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 17948.06, "quote_volume": 7107.41504, "trades": 10, "taker_buy_volume": 17931.34, "taker_buy_quote": 7100.81064}, {"ts": 1768332240000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 3725.46, "quote_volume": 1471.5567, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332300000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 110266.89, "quote_volume": 43554.69219, "trades": 107, "taker_buy_volume": 58232.43, "taker_buy_quote": 23001.80985}, {"ts": 1768332360000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 701.7, "quote_volume": 277.17718, "trades": 3, "taker_buy_volume": 5.68, "taker_buy_quote": 2.24928}, {"ts": 1768332420000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332480000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 1379.39, "quote_volume": 544.85905, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332540000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 8200.64, "quote_volume": 3239.2528, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768332600000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 9327.61, "quote_volume": 3690.06176, "trades": 15, "taker_buy_volume": 5655.81, "taker_buy_quote": 2239.70076}, {"ts": 1768332660000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 8378.31, "quote_volume": 3309.48295, "trades": 15, "taker_buy_volume": 50.5, "taker_buy_quote": 19.998}, {"ts": 1768332720000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 115996.3, "quote_volume": 45940.95272, "trades": 175, "taker_buy_volume": 34307.66, "taker_buy_quote": 13592.25128}, {"ts": 1768332780000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 1225.88, "quote_volume": 486.30228, "trades": 28, "taker_buy_volume": 853.8, "taker_buy_quote": 338.9586}, {"ts": 1768332840000, "open": 0.396, "high": 0.397, "low": 0.395, "close": 0.396, "volume": 103482.84, "quote_volume": 41047.48371, "trades": 181, "taker_buy_volume": 84037.46, "taker_buy_quote": 33342.90681}, {"ts": 1768332900000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 12742.32, "quote_volume": 5056.94814, "trades": 36, "taker_buy_volume": 6696.67, "taker_buy_quote": 2658.57799}, {"ts": 1768332960000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 21051.94, "quote_volume": 8358.51704, "trades": 81, "taker_buy_volume": 8769.15, "taker_buy_quote": 3482.24941}, {"ts": 1768333020000, "open": 0.398, "high": 0.398, "low": 0.396, "close": 0.397, "volume": 30714.88, "quote_volume": 12193.41342, "trades": 37, "taker_buy_volume": 5993.56, "taker_buy_quote": 2381.76671}, {"ts": 1768333080000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 21683.29, "quote_volume": 8587.30647, "trades": 62, "taker_buy_volume": 19171.35, "taker_buy_quote": 7592.57823}, {"ts": 1768333140000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 15734.84, "quote_volume": 6231.24852, "trades": 26, "taker_buy_volume": 359.52, "taker_buy_quote": 142.6218}, {"ts": 1768333200000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 1160.76, "quote_volume": 459.46347, "trades": 4, "taker_buy_volume": 963.27, "taker_buy_quote": 381.45492}, {"ts": 1768333260000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 1991.1, "quote_volume": 786.4845, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333320000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 28033.4, "quote_volume": 11100.3457, "trades": 34, "taker_buy_volume": 24177.33, "taker_buy_quote": 9574.22268}, {"ts": 1768333380000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 27204.39, "quote_volume": 10783.40758, "trades": 68, "taker_buy_volume": 16418.57, "taker_buy_quote": 6512.22286}, {"ts": 1768333440000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 35760.89, "quote_volume": 14161.81671, "trades": 19, "taker_buy_volume": 504.27, "taker_buy_quote": 200.19519}, {"ts": 1768333500000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 38066.0, "quote_volume": 15075.11233, "trades": 53, "taker_buy_volume": 13298.29, "taker_buy_quote": 5267.09917}, {"ts": 1768333560000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 509.01, "quote_volume": 201.70847, "trades": 2, "taker_buy_volume": 140.51, "taker_buy_quote": 55.78247}, {"ts": 1768333620000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 244.15, "quote_volume": 96.6834, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768333680000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 185.99, "quote_volume": 73.72887, "trades": 2, "taker_buy_volume": 76.83, "taker_buy_quote": 30.50151}, {"ts": 1768333740000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 29463.85, "quote_volume": 11696.28951, "trades": 33, "taker_buy_volume": 28300.99, "taker_buy_quote": 11235.49303}, {"ts": 1768333800000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 44477.58, "quote_volume": 17657.59926, "trades": 117, "taker_buy_volume": 1573.83, "taker_buy_quote": 624.81051}, {"ts": 1768333860000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 32017.46, "quote_volume": 12710.93162, "trades": 66, "taker_buy_volume": 31895.83, "taker_buy_quote": 12662.64451}, {"ts": 1768333920000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 3590.74, "quote_volume": 1428.58181, "trades": 10, "taker_buy_volume": 3058.03, "taker_buy_quote": 1217.09594}, {"ts": 1768333980000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 25040.95, "quote_volume": 9966.2981, "trades": 52, "taker_buy_volume": 24933.28, "taker_buy_quote": 9923.44544}, {"ts": 1768334040000, "open": 0.398, "high": 0.399, "low": 0.397, "close": 0.397, "volume": 6688.5, "quote_volume": 2659.19262, "trades": 87, "taker_buy_volume": 161.68, "taker_buy_quote": 64.48526}, {"ts": 1768334100000, "open": 0.397, "high": 0.398, "low": 0.396, "close": 0.398, "volume": 15926.57, "quote_volume": 6320.92565, "trades": 40, "taker_buy_volume": 8569.95, "taker_buy_quote": 3402.91563}, {"ts": 1768334160000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 19640.12, "quote_volume": 7801.12764, "trades": 30, "taker_buy_volume": 7646.98, "taker_buy_quote": 3039.85106}, {"ts": 1768334220000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 2065.35, "quote_volume": 821.86117, "trades": 6, "taker_buy_volume": 1917.22, "taker_buy_quote": 763.05356}, {"ts": 1768334280000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 60532.46, "quote_volume": 24031.38662, "trades": 63, "taker_buy_volume": 53571.69, "taker_buy_quote": 21267.96093}, {"ts": 1768334340000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 271.07, "quote_volume": 107.77056, "trades": 2, "taker_buy_volume": 155.77, "taker_buy_quote": 61.99646}, {"ts": 1768334400000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 65665.14, "quote_volume": 26134.66287, "trades": 108, "taker_buy_volume": 31039.14, "taker_buy_quote": 12353.57772}, {"ts": 1768334460000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 54851.95, "quote_volume": 21830.86671, "trades": 96, "taker_buy_volume": 46252.07, "taker_buy_quote": 18408.32386}, {"ts": 1768334520000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 42986.23, "quote_volume": 17108.51954, "trades": 57, "taker_buy_volume": 4011.24, "taker_buy_quote": 1596.47352}, {"ts": 1768334580000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 46506.02, "quote_volume": 18496.81424, "trades": 121, "taker_buy_volume": 5056.11, "taker_buy_quote": 2012.33178}, {"ts": 1768334640000, "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.399, "volume": 17424.4, "quote_volume": 6934.95685, "trades": 41, "taker_buy_volume": 13583.41, "taker_buy_quote": 5406.24283}, {"ts": 1768334700000, "open": 0.399, "high": 0.399, "low": 0.397, "close": 0.398, "volume": 50628.27, "quote_volume": 20152.11603, "trades": 54, "taker_buy_volume": 26038.83, "taker_buy_quote": 10365.77081}, {"ts": 1768334760000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 250.62, "quote_volume": 99.99738, "trades": 1, "taker_buy_volume": 250.62, "taker_buy_quote": 99.99738}, {"ts": 1768334820000, "open": 0.398, "high": 0.399, "low": 0.397, "close": 0.398, "volume": 70428.35, "quote_volume": 28030.56686, "trades": 107, "taker_buy_volume": 43233.98, "taker_buy_quote": 17207.37201}, {"ts": 1768334880000, "open": 0.399, "high": 0.399, "low": 0.398, "close": 0.399, "volume": 8675.44, "quote_volume": 3461.35389, "trades": 5, "taker_buy_volume": 8528.77, "taker_buy_quote": 3402.97923}, {"ts": 1768334940000, "open": 0.399, "high": 0.399, "low": 0.398, "close": 0.399, "volume": 1114.45, "quote_volume": 444.56923, "trades": 4, "taker_buy_volume": 1018.13, "taker_buy_quote": 406.23387}, {"ts": 1768335000000, "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 66185.92, "quote_volume": 26342.77024, "trades": 88, "taker_buy_volume": 34316.85, "taker_buy_quote": 13658.88038}, {"ts": 1768335060000, "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 114661.06, "quote_volume": 45749.03951, "trades": 67, "taker_buy_volume": 72516.25, "taker_buy_quote": 28933.98375}, {"ts": 1768335120000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 55510.36, "quote_volume": 22148.63364, "trades": 66, "taker_buy_volume": 50112.88, "taker_buy_quote": 19995.03912}, {"ts": 1768335180000, "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 1220.64, "quote_volume": 485.84184, "trades": 4, "taker_buy_volume": 27.12, "taker_buy_quote": 10.82088}, {"ts": 1768335240000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 438.27, "quote_volume": 174.43146, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335300000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 16255.19, "quote_volume": 6469.5218, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335360000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 7730.48, "quote_volume": 3071.72761, "trades": 29, "taker_buy_volume": 2727.05, "taker_buy_quote": 1085.3659}, {"ts": 1768335420000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 31282.58, "quote_volume": 12425.82286, "trades": 47, "taker_buy_volume": 19247.94, "taker_buy_quote": 7648.07078}, {"ts": 1768335480000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 47915.91, "quote_volume": 19022.61627, "trades": 40, "taker_buy_volume": 6775.41, "taker_buy_quote": 2689.83777}, {"ts": 1768335540000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 15.11, "quote_volume": 5.99867, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335600000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335660000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 407.06, "quote_volume": 161.60282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768335720000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 114453.72, "quote_volume": 45438.08982, "trades": 158, "taker_buy_volume": 5159.07, "taker_buy_quote": 2048.15079}, {"ts": 1768335780000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 3335.76, "quote_volume": 1321.12599, "trades": 25, "taker_buy_volume": 76.12, "taker_buy_quote": 30.21964}, {"ts": 1768335840000, "open": 0.396, "high": 0.398, "low": 0.396, "close": 0.397, "volume": 44921.1, "quote_volume": 17832.58499, "trades": 144, "taker_buy_volume": 34565.72, "taker_buy_quote": 13722.60381}, {"ts": 1768335900000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 39825.2, "quote_volume": 15780.7876, "trades": 127, "taker_buy_volume": 6335.86, "taker_buy_quote": 2511.4249}, {"ts": 1768335960000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 17672.03, "quote_volume": 6998.12388, "trades": 40, "taker_buy_volume": 1142.25, "taker_buy_quote": 452.331}, {"ts": 1768336020000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 50418.0, "quote_volume": 19965.528, "trades": 61, "taker_buy_volume": 36381.09, "taker_buy_quote": 14406.91164}, {"ts": 1768336080000, "open": 0.396, "high": 0.397, "low": 0.395, "close": 0.397, "volume": 40079.46, "quote_volume": 15871.42627, "trades": 155, "taker_buy_volume": 20529.45, "taker_buy_quote": 8129.68745}, {"ts": 1768336140000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 547.63, "quote_volume": 216.89242, "trades": 4, "taker_buy_volume": 30.94, "taker_buy_quote": 12.28318}, {"ts": 1768336200000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 23816.39, "quote_volume": 9412.62214, "trades": 109, "taker_buy_volume": 6102.07, "taker_buy_quote": 2411.30203}, {"ts": 1768336260000, "open": 0.395, "high": 0.396, "low": 0.394, "close": 0.395, "volume": 39132.92, "quote_volume": 15436.68359, "trades": 82, "taker_buy_volume": 5193.95, "taker_buy_quote": 2051.65332}, {"ts": 1768336320000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 83788.39, "quote_volume": 33090.64952, "trades": 143, "taker_buy_volume": 71355.27, "taker_buy_quote": 28185.17498}, {"ts": 1768336380000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 85103.69, "quote_volume": 33530.81479, "trades": 102, "taker_buy_volume": 41520.49, "taker_buy_quote": 16359.07306}, {"ts": 1768336440000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 2437.19, "quote_volume": 960.3376, "trades": 24, "taker_buy_volume": 2018.63, "taker_buy_quote": 795.42496}, {"ts": 1768336500000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768336560000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 35443.86, "quote_volume": 13964.88084, "trades": 45, "taker_buy_volume": 30882.97, "taker_buy_quote": 12167.89018}, {"ts": 1768336620000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 27790.61, "quote_volume": 10949.50034, "trades": 94, "taker_buy_volume": 7238.46, "taker_buy_quote": 2851.95324}, {"ts": 1768336680000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 11781.21, "quote_volume": 4639.78298, "trades": 62, "taker_buy_volume": 2208.58, "taker_buy_quote": 870.18052}, {"ts": 1768336740000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 56109.44, "quote_volume": 22107.11936, "trades": 81, "taker_buy_volume": 33592.96, "taker_buy_quote": 13235.62624}, {"ts": 1768336800000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 2059.34, "quote_volume": 813.4393, "trades": 3, "taker_buy_volume": 2059.34, "taker_buy_quote": 813.4393}, {"ts": 1768336860000, "open": 0.395, "high": 0.395, "low": 0.393, "close": 0.393, "volume": 6766.12, "quote_volume": 2668.36322, "trades": 47, "taker_buy_volume": 3059.04, "taker_buy_quote": 1208.13171}, {"ts": 1768336920000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 12586.85, "quote_volume": 4961.18571, "trades": 42, "taker_buy_volume": 8115.55, "taker_buy_quote": 3199.49351}, {"ts": 1768336980000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 758.85, "quote_volume": 298.9869, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768337040000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 607.34, "quote_volume": 239.29553, "trades": 3, "taker_buy_volume": 3.57, "taker_buy_quote": 1.41015}, {"ts": 1768337100000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 11933.86, "quote_volume": 4713.8747, "trades": 30, "taker_buy_volume": 11081.05, "taker_buy_quote": 4377.01475}, {"ts": 1768337160000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 5079.06, "quote_volume": 2011.30776, "trades": 3, "taker_buy_volume": 5079.06, "taker_buy_quote": 2011.30776}, {"ts": 1768337220000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 30529.29, "quote_volume": 12059.13008, "trades": 66, "taker_buy_volume": 60.53, "taker_buy_quote": 23.96988}, {"ts": 1768337280000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 53376.91, "quote_volume": 21090.52797, "trades": 92, "taker_buy_volume": 30122.27, "taker_buy_quote": 11904.94517}, {"ts": 1768337340000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 3758.67, "quote_volume": 1484.74017, "trades": 30, "taker_buy_volume": 65.52, "taker_buy_quote": 25.94592}, {"ts": 1768337400000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 42649.9, "quote_volume": 16854.19107, "trades": 88, "taker_buy_volume": 23313.16, "taker_buy_quote": 9216.17877}, {"ts": 1768337460000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 2528.85, "quote_volume": 998.96379, "trades": 34, "taker_buy_volume": 68.04, "taker_buy_quote": 26.94384}, {"ts": 1768337520000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 64327.5, "quote_volume": 25473.72012, "trades": 120, "taker_buy_volume": 23508.42, "taker_buy_quote": 9309.36444}, {"ts": 1768337580000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 5206.42, "quote_volume": 2061.75236, "trades": 82, "taker_buy_volume": 4217.55, "taker_buy_quote": 1670.15984}, {"ts": 1768337640000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 6893.53, "quote_volume": 2729.87302, "trades": 56, "taker_buy_volume": 1087.7, "taker_buy_quote": 430.76434}, {"ts": 1768337700000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 6625.91, "quote_volume": 2623.8704, "trades": 76, "taker_buy_volume": 1860.26, "taker_buy_quote": 736.673}, {"ts": 1768337760000, "open": 0.396, "high": 0.397, "low": 0.395, "close": 0.397, "volume": 18673.53, "quote_volume": 7394.31123, "trades": 52, "taker_buy_volume": 18209.15, "taker_buy_quote": 7210.88113}, {"ts": 1768337820000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 1229.47, "quote_volume": 487.44948, "trades": 32, "taker_buy_volume": 579.36, "taker_buy_quote": 230.00592}, {"ts": 1768337880000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 1036.26, "quote_volume": 410.42673, "trades": 28, "taker_buy_volume": 67.77, "taker_buy_quote": 26.90469}, {"ts": 1768337940000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 2439.25, "quote_volume": 968.38476, "trades": 68, "taker_buy_volume": 1498.5, "taker_buy_quote": 594.90701}, {"ts": 1768338000000, "open": 0.397, "high": 0.398, "low": 0.396, "close": 0.398, "volume": 12587.93, "quote_volume": 4997.82133, "trades": 63, "taker_buy_volume": 12375.36, "taker_buy_quote": 4913.61587}, {"ts": 1768338060000, "open": 0.398, "high": 0.398, "low": 0.396, "close": 0.398, "volume": 22098.96, "quote_volume": 8780.24799, "trades": 97, "taker_buy_volume": 14183.92, "taker_buy_quote": 5638.59591}, {"ts": 1768338120000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 67.77, "quote_volume": 26.97246, "trades": 27, "taker_buy_volume": 67.77, "taker_buy_quote": 26.97246}, {"ts": 1768338180000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 54408.99, "quote_volume": 21654.70588, "trades": 94, "taker_buy_volume": 17579.21, "taker_buy_quote": 6996.52558}, {"ts": 1768338240000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 2070.54, "quote_volume": 823.17295, "trades": 48, "taker_buy_volume": 1144.51, "taker_buy_quote": 455.51498}, {"ts": 1768338300000, "open": 0.398, "high": 0.399, "low": 0.397, "close": 0.399, "volume": 19902.28, "quote_volume": 7909.66469, "trades": 46, "taker_buy_volume": 803.69, "taker_buy_quote": 319.92112}, {"ts": 1768338360000, "open": 0.399, "high": 0.399, "low": 0.397, "close": 0.398, "volume": 5584.17, "quote_volume": 2223.32261, "trades": 54, "taker_buy_volume": 1905.3, "taker_buy_quote": 759.19695}, {"ts": 1768338420000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 5575.22, "quote_volume": 2213.93011, "trades": 33, "taker_buy_volume": 567.77, "taker_buy_quote": 225.97246}, {"ts": 1768338480000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 490.91, "quote_volume": 194.95653, "trades": 29, "taker_buy_volume": 65.26, "taker_buy_quote": 25.97348}, {"ts": 1768338540000, "open": 0.398, "high": 0.399, "low": 0.397, "close": 0.399, "volume": 51228.95, "quote_volume": 20390.89261, "trades": 104, "taker_buy_volume": 50318.44, "taker_buy_quote": 20028.59895}, {"ts": 1768338600000, "open": 0.398, "high": 0.399, "low": 0.397, "close": 0.398, "volume": 6883.42, "quote_volume": 2739.31399, "trades": 123, "taker_buy_volume": 6200.64, "taker_buy_quote": 2467.85722}, {"ts": 1768338660000, "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 10787.39, "quote_volume": 4293.39622, "trades": 90, "taker_buy_volume": 6746.33, "taker_buy_quote": 2685.05434}, {"ts": 1768338720000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 13019.45, "quote_volume": 5168.9669, "trades": 132, "taker_buy_volume": 6506.5, "taker_buy_quote": 2583.32575}, {"ts": 1768338780000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 2036.63, "quote_volume": 810.49179, "trades": 30, "taker_buy_volume": 1949.68, "taker_buy_quote": 775.97264}, {"ts": 1768338840000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 93.29, "quote_volume": 37.12942, "trades": 28, "taker_buy_volume": 93.29, "taker_buy_quote": 37.12942}, {"ts": 1768338900000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 51339.17, "quote_volume": 20381.76851, "trades": 82, "taker_buy_volume": 23890.51, "taker_buy_quote": 9484.65049}, {"ts": 1768338960000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 56702.71, "quote_volume": 22566.26292, "trades": 84, "taker_buy_volume": 7274.1, "taker_buy_quote": 2895.0918}, {"ts": 1768339020000, "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.399, "volume": 9604.15, "quote_volume": 3822.75943, "trades": 72, "taker_buy_volume": 9439.15, "taker_buy_quote": 3757.08943}, {"ts": 1768339080000, "open": 0.399, "high": 0.4, "low": 0.398, "close": 0.4, "volume": 87436.85, "quote_volume": 34887.26745, "trades": 232, "taker_buy_volume": 64948.36, "taker_buy_quote": 25915.18798}, {"ts": 1768339140000, "open": 0.4, "high": 0.4, "low": 0.398, "close": 0.399, "volume": 4198.51, "quote_volume": 1674.30112, "trades": 59, "taker_buy_volume": 532.29, "taker_buy_quote": 212.40371}, {"ts": 1768339200000, "open": 0.399, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 7977.84, "quote_volume": 3183.40539, "trades": 45, "taker_buy_volume": 6713.04, "taker_buy_quote": 2678.75019}, {"ts": 1768339260000, "open": 0.4, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 48179.44, "quote_volume": 19230.20463, "trades": 51, "taker_buy_volume": 6608.07, "taker_buy_quote": 2643.228}, {"ts": 1768339320000, "open": 0.4, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 36794.87, "quote_volume": 14691.25971, "trades": 129, "taker_buy_volume": 10106.58, "taker_buy_quote": 4042.632}, {"ts": 1768339380000, "open": 0.4, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 27246.51, "quote_volume": 10876.42736, "trades": 88, "taker_buy_volume": 19366.68, "taker_buy_quote": 7732.37519}, {"ts": 1768339440000, "open": 0.4, "high": 0.401, "low": 0.399, "close": 0.401, "volume": 72148.85, "quote_volume": 28860.30151, "trades": 175, "taker_buy_volume": 37236.72, "taker_buy_quote": 14895.56548}, {"ts": 1768339500000, "open": 0.401, "high": 0.401, "low": 0.399, "close": 0.401, "volume": 39037.16, "quote_volume": 15616.99164, "trades": 64, "taker_buy_volume": 27220.51, "taker_buy_quote": 10890.33664}, {"ts": 1768339560000, "open": 0.401, "high": 0.401, "low": 0.4, "close": 0.401, "volume": 422.35, "quote_volume": 169.00723, "trades": 29, "taker_buy_volume": 67.23, "taker_buy_quote": 26.95923}, {"ts": 1768339620000, "open": 0.4, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 55201.02, "quote_volume": 22080.18315, "trades": 53, "taker_buy_volume": 15613.17, "taker_buy_quote": 6245.268}, {"ts": 1768339680000, "open": 0.4, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 355.26, "quote_volume": 141.81624, "trades": 30, "taker_buy_volume": 67.5, "taker_buy_quote": 27.0}, {"ts": 1768339740000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 80.0, "quote_volume": 32.0, "trades": 28, "taker_buy_volume": 80.0, "taker_buy_quote": 32.0}, {"ts": 1768339800000, "open": 0.399, "high": 0.4, "low": 0.398, "close": 0.4, "volume": 68439.7, "quote_volume": 27307.29036, "trades": 144, "taker_buy_volume": 13592.2, "taker_buy_quote": 5423.31659}, {"ts": 1768339860000, "open": 0.4, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 16597.67, "quote_volume": 6622.65512, "trades": 52, "taker_buy_volume": 16391.23, "taker_buy_quote": 6540.28556}, {"ts": 1768339920000, "open": 0.399, "high": 0.4, "low": 0.399, "close": 0.399, "volume": 15287.6, "quote_volume": 6099.7674, "trades": 45, "taker_buy_volume": 654.99, "taker_buy_quote": 261.35601}, {"ts": 1768339980000, "open": 0.399, "high": 0.399, "low": 0.398, "close": 0.399, "volume": 428.05, "quote_volume": 170.4289, "trades": 30, "taker_buy_volume": 65.0, "taker_buy_quote": 25.935}, {"ts": 1768340040000, "open": 0.399, "high": 0.399, "low": 0.398, "close": 0.399, "volume": 205.5, "quote_volume": 81.8565, "trades": 29, "taker_buy_volume": 67.5, "taker_buy_quote": 26.9325}, {"ts": 1768340100000, "open": 0.399, "high": 0.399, "low": 0.398, "close": 0.399, "volume": 4079.02, "quote_volume": 1623.51746, "trades": 28, "taker_buy_volume": 67.5, "taker_buy_quote": 26.9325}, {"ts": 1768340160000, "open": 0.399, "high": 0.399, "low": 0.398, "close": 0.399, "volume": 10754.3, "quote_volume": 4280.2789, "trades": 36, "taker_buy_volume": 67.5, "taker_buy_quote": 26.9325}, {"ts": 1768340220000, "open": 0.399, "high": 0.4, "low": 0.398, "close": 0.4, "volume": 172640.13, "quote_volume": 68883.01686, "trades": 181, "taker_buy_volume": 90928.58, "taker_buy_quote": 36280.50592}, {"ts": 1768340280000, "open": 0.4, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 8432.74, "quote_volume": 3364.72576, "trades": 80, "taker_buy_volume": 3833.02, "taker_buy_quote": 1529.43748}, {"ts": 1768340340000, "open": 0.4, "high": 0.4, "low": 0.399, "close": 0.399, "volume": 17913.39, "quote_volume": 7147.44511, "trades": 40, "taker_buy_volume": 6190.45, "taker_buy_quote": 2469.99205}, {"ts": 1768340400000, "open": 0.398, "high": 0.399, "low": 0.397, "close": 0.398, "volume": 979.77, "quote_volume": 389.90196, "trades": 45, "taker_buy_volume": 65.25, "taker_buy_quote": 25.972}, {"ts": 1768340460000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 155.31, "quote_volume": 61.81338, "trades": 28, "taker_buy_volume": 155.31, "taker_buy_quote": 61.81338}, {"ts": 1768340520000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 67.77, "quote_volume": 26.97246, "trades": 27, "taker_buy_volume": 67.77, "taker_buy_quote": 26.97246}, {"ts": 1768340580000, "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 25759.13, "quote_volume": 10252.14624, "trades": 58, "taker_buy_volume": 25663.18, "taker_buy_quote": 10213.95814}, {"ts": 1768340640000, "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.399, "volume": 3615.64, "quote_volume": 1439.1248, "trades": 37, "taker_buy_volume": 3615.64, "taker_buy_quote": 1439.1248}, {"ts": 1768340700000, "open": 0.399, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 41716.6, "quote_volume": 16644.9784, "trades": 69, "taker_buy_volume": 10161.03, "taker_buy_quote": 4054.30597}, {"ts": 1768340760000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 65.0, "quote_volume": 26.0, "trades": 26, "taker_buy_volume": 65.0, "taker_buy_quote": 26.0}, {"ts": 1768340820000, "open": 0.4, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 2515.02, "quote_volume": 1005.8513, "trades": 39, "taker_buy_volume": 2358.32, "taker_buy_quote": 943.328}, {"ts": 1768340880000, "open": 0.4, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 8687.37, "quote_volume": 3466.39059, "trades": 33, "taker_buy_volume": 129.96, "taker_buy_quote": 51.984}, {"ts": 1768340940000, "open": 0.4, "high": 0.401, "low": 0.4, "close": 0.401, "volume": 5517.71, "quote_volume": 2207.50086, "trades": 67, "taker_buy_volume": 5189.85, "taker_buy_quote": 2076.35686}, {"ts": 1768341000000, "open": 0.401, "high": 0.401, "low": 0.399, "close": 0.4, "volume": 35944.08, "quote_volume": 14371.61952, "trades": 119, "taker_buy_volume": 18744.94, "taker_buy_quote": 7498.08035}, {"ts": 1768341060000, "open": 0.4, "high": 0.4, "low": 0.398, "close": 0.399, "volume": 42121.43, "quote_volume": 16798.50487, "trades": 73, "taker_buy_volume": 2978.32, "taker_buy_quote": 1188.69468}, {"ts": 1768341120000, "open": 0.399, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 29984.66, "quote_volume": 11963.94578, "trades": 61, "taker_buy_volume": 29960.66, "taker_buy_quote": 11954.36978}, {"ts": 1768341180000, "open": 0.4, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 30777.74, "quote_volume": 12280.38326, "trades": 74, "taker_buy_volume": 3896.43, "taker_buy_quote": 1554.74057}, {"ts": 1768341240000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 67.5, "quote_volume": 27.0, "trades": 27, "taker_buy_volume": 67.5, "taker_buy_quote": 27.0}, {"ts": 1768341300000, "open": 0.4, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 603.23, "quote_volume": 240.85652, "trades": 30, "taker_buy_volume": 167.75, "taker_buy_quote": 67.1}, {"ts": 1768341360000, "open": 0.4, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 1192.05, "quote_volume": 475.71689, "trades": 29, "taker_buy_volume": 88.94, "taker_buy_quote": 35.576}, {"ts": 1768341420000, "open": 0.4, "high": 0.402, "low": 0.4, "close": 0.401, "volume": 34022.05, "quote_volume": 13633.88742, "trades": 96, "taker_buy_volume": 29391.55, "taker_buy_quote": 11780.38968}, {"ts": 1768341480000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 60548.35, "quote_volume": 24326.30857, "trades": 240, "taker_buy_volume": 22128.93, "taker_buy_quote": 8895.82986}, {"ts": 1768341540000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 4294.43, "quote_volume": 1726.34824, "trades": 31, "taker_buy_volume": 4281.81, "taker_buy_quote": 1721.28762}, {"ts": 1768341600000, "open": 0.402, "high": 0.403, "low": 0.401, "close": 0.403, "volume": 55297.91, "quote_volume": 22229.82577, "trades": 198, "taker_buy_volume": 44443.63, "taker_buy_quote": 17866.93415}, {"ts": 1768341660000, "open": 0.403, "high": 0.403, "low": 0.402, "close": 0.403, "volume": 2341.27, "quote_volume": 942.01423, "trades": 48, "taker_buy_volume": 823.69, "taker_buy_quote": 331.94707}, {"ts": 1768341720000, "open": 0.402, "high": 0.403, "low": 0.402, "close": 0.402, "volume": 94372.55, "quote_volume": 37938.44139, "trades": 190, "taker_buy_volume": 23446.89, "taker_buy_quote": 9426.32607}, {"ts": 1768341780000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 2194.57, "quote_volume": 881.84294, "trades": 32, "taker_buy_volume": 1820.37, "taker_buy_quote": 731.78874}, {"ts": 1768341840000, "open": 0.402, "high": 0.403, "low": 0.401, "close": 0.403, "volume": 36716.8, "quote_volume": 14760.08313, "trades": 66, "taker_buy_volume": 36539.29, "taker_buy_quote": 14688.8045}, {"ts": 1768341900000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 764.07, "quote_volume": 307.92021, "trades": 38, "taker_buy_volume": 764.07, "taker_buy_quote": 307.92021}, {"ts": 1768341960000, "open": 0.403, "high": 0.405, "low": 0.402, "close": 0.404, "volume": 94795.35, "quote_volume": 38244.85106, "trades": 228, "taker_buy_volume": 42198.47, "taker_buy_quote": 17045.13735}, {"ts": 1768342020000, "open": 0.404, "high": 0.407, "low": 0.404, "close": 0.407, "volume": 237868.23, "quote_volume": 96484.93157, "trades": 451, "taker_buy_volume": 153419.46, "taker_buy_quote": 62222.88427}, {"ts": 1768342080000, "open": 0.406, "high": 0.41, "low": 0.406, "close": 0.41, "volume": 263558.33, "quote_volume": 107457.77585, "trades": 509, "taker_buy_volume": 164887.44, "taker_buy_quote": 67229.75315}, {"ts": 1768342140000, "open": 0.409, "high": 0.414, "low": 0.409, "close": 0.414, "volume": 244938.06, "quote_volume": 100556.73264, "trades": 707, "taker_buy_volume": 174437.47, "taker_buy_quote": 71622.40572}, {"ts": 1768342200000, "open": 0.413, "high": 0.422, "low": 0.412, "close": 0.42, "volume": 2455380.71, "quote_volume": 1027190.13263, "trades": 3391, "taker_buy_volume": 1298373.79, "taker_buy_quote": 543248.25531}, {"ts": 1768342260000, "open": 0.419, "high": 0.423, "low": 0.415, "close": 0.416, "volume": 861039.03, "quote_volume": 361310.2595, "trades": 1377, "taker_buy_volume": 430660.08, "taker_buy_quote": 180778.49026}, {"ts": 1768342320000, "open": 0.415, "high": 0.417, "low": 0.412, "close": 0.413, "volume": 229388.71, "quote_volume": 95019.41679, "trades": 573, "taker_buy_volume": 124482.79, "taker_buy_quote": 51578.49767}, {"ts": 1768342380000, "open": 0.413, "high": 0.416, "low": 0.411, "close": 0.415, "volume": 250905.46, "quote_volume": 103698.30219, "trades": 533, "taker_buy_volume": 138832.57, "taker_buy_quote": 57373.55578}, {"ts": 1768342440000, "open": 0.416, "high": 0.417, "low": 0.415, "close": 0.417, "volume": 249134.15, "quote_volume": 103614.87534, "trades": 556, "taker_buy_volume": 162026.43, "taker_buy_quote": 67384.23281}, {"ts": 1768342500000, "open": 0.417, "high": 0.418, "low": 0.415, "close": 0.416, "volume": 219886.9, "quote_volume": 91648.00679, "trades": 424, "taker_buy_volume": 138575.89, "taker_buy_quote": 57784.94892}, {"ts": 1768342560000, "open": 0.416, "high": 0.417, "low": 0.415, "close": 0.416, "volume": 95558.04, "quote_volume": 39755.43939, "trades": 184, "taker_buy_volume": 69837.06, "taker_buy_quote": 29056.31304}, {"ts": 1768342620000, "open": 0.416, "high": 0.422, "low": 0.416, "close": 0.422, "volume": 140107.84, "quote_volume": 58693.99456, "trades": 394, "taker_buy_volume": 97114.17, "taker_buy_quote": 40656.12401}, {"ts": 1768342680000, "open": 0.422, "high": 0.423, "low": 0.42, "close": 0.421, "volume": 106999.11, "quote_volume": 45093.34213, "trades": 298, "taker_buy_volume": 46678.67, "taker_buy_quote": 19667.25103}, {"ts": 1768342740000, "open": 0.421, "high": 0.423, "low": 0.42, "close": 0.422, "volume": 99027.59, "quote_volume": 41736.52907, "trades": 254, "taker_buy_volume": 72216.11, "taker_buy_quote": 30454.4836}, {"ts": 1768342800000, "open": 0.421, "high": 0.422, "low": 0.42, "close": 0.421, "volume": 34205.74, "quote_volume": 14408.66187, "trades": 139, "taker_buy_volume": 24014.99, "taker_buy_quote": 10119.05668}, {"ts": 1768342860000, "open": 0.421, "high": 0.422, "low": 0.42, "close": 0.421, "volume": 35456.25, "quote_volume": 14924.43391, "trades": 126, "taker_buy_volume": 19028.3, "taker_buy_quote": 8010.9261}, {"ts": 1768342920000, "open": 0.421, "high": 0.422, "low": 0.42, "close": 0.422, "volume": 34421.66, "quote_volume": 14471.27488, "trades": 114, "taker_buy_volume": 17734.85, "taker_buy_quote": 7462.77136}, {"ts": 1768342980000, "open": 0.422, "high": 0.424, "low": 0.421, "close": 0.423, "volume": 160727.53, "quote_volume": 67892.84146, "trades": 300, "taker_buy_volume": 93416.58, "taker_buy_quote": 39453.42941}, {"ts": 1768343040000, "open": 0.423, "high": 0.425, "low": 0.423, "close": 0.425, "volume": 122305.54, "quote_volume": 51817.65106, "trades": 290, "taker_buy_volume": 101750.98, "taker_buy_quote": 43103.98737}, {"ts": 1768343100000, "open": 0.425, "high": 0.425, "low": 0.423, "close": 0.425, "volume": 53676.02, "quote_volume": 22767.0569, "trades": 199, "taker_buy_volume": 22303.08, "taker_buy_quote": 9464.95982}, {"ts": 1768343160000, "open": 0.425, "high": 0.425, "low": 0.424, "close": 0.425, "volume": 121727.62, "quote_volume": 51683.42751, "trades": 199, "taker_buy_volume": 83964.13, "taker_buy_quote": 35671.70775}, {"ts": 1768343220000, "open": 0.425, "high": 0.425, "low": 0.424, "close": 0.425, "volume": 141926.9, "quote_volume": 60203.23527, "trades": 246, "taker_buy_volume": 62909.12, "taker_buy_quote": 26679.17432}, {"ts": 1768343280000, "open": 0.425, "high": 0.426, "low": 0.424, "close": 0.424, "volume": 107119.14, "quote_volume": 45511.76765, "trades": 398, "taker_buy_volume": 42166.99, "taker_buy_quote": 17917.60262}, {"ts": 1768343340000, "open": 0.424, "high": 0.425, "low": 0.423, "close": 0.424, "volume": 94308.66, "quote_volume": 39986.61803, "trades": 170, "taker_buy_volume": 73927.48, "taker_buy_quote": 31345.25622}, {"ts": 1768343400000, "open": 0.424, "high": 0.426, "low": 0.423, "close": 0.426, "volume": 79798.49, "quote_volume": 33879.06927, "trades": 362, "taker_buy_volume": 46121.42, "taker_buy_quote": 19578.84937}, {"ts": 1768343460000, "open": 0.425, "high": 0.426, "low": 0.421, "close": 0.422, "volume": 186299.71, "quote_volume": 78770.32312, "trades": 268, "taker_buy_volume": 81933.61, "taker_buy_quote": 34671.02239}, {"ts": 1768343520000, "open": 0.422, "high": 0.423, "low": 0.42, "close": 0.422, "volume": 63795.27, "quote_volume": 26884.41804, "trades": 188, "taker_buy_volume": 43956.14, "taker_buy_quote": 18531.74454}, {"ts": 1768343580000, "open": 0.422, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 40048.05, "quote_volume": 16860.88305, "trades": 77, "taker_buy_volume": 22435.57, "taker_buy_quote": 9446.02897}, {"ts": 1768343640000, "open": 0.422, "high": 0.423, "low": 0.42, "close": 0.422, "volume": 114381.6, "quote_volume": 48231.39343, "trades": 115, "taker_buy_volume": 65003.3, "taker_buy_quote": 27421.38654}, {"ts": 1768343700000, "open": 0.422, "high": 0.422, "low": 0.419, "close": 0.421, "volume": 85495.0, "quote_volume": 35867.21286, "trades": 219, "taker_buy_volume": 49610.26, "taker_buy_quote": 20814.03038}, {"ts": 1768343760000, "open": 0.421, "high": 0.423, "low": 0.419, "close": 0.423, "volume": 92318.45, "quote_volume": 38862.44968, "trades": 237, "taker_buy_volume": 47681.57, "taker_buy_quote": 20072.21819}, {"ts": 1768343820000, "open": 0.423, "high": 0.428, "low": 0.422, "close": 0.428, "volume": 167505.47, "quote_volume": 71184.18353, "trades": 408, "taker_buy_volume": 128268.15, "taker_buy_quote": 54491.05148}, {"ts": 1768343880000, "open": 0.427, "high": 0.429, "low": 0.425, "close": 0.426, "volume": 111061.56, "quote_volume": 47416.00192, "trades": 208, "taker_buy_volume": 45264.4, "taker_buy_quote": 19324.53345}, {"ts": 1768343940000, "open": 0.426, "high": 0.427, "low": 0.424, "close": 0.425, "volume": 80764.72, "quote_volume": 34376.29718, "trades": 198, "taker_buy_volume": 66201.65, "taker_buy_quote": 28182.74049}, {"ts": 1768344000000, "open": 0.424, "high": 0.427, "low": 0.424, "close": 0.425, "volume": 206008.21, "quote_volume": 87559.66328, "trades": 287, "taker_buy_volume": 90716.43, "taker_buy_quote": 38555.61898}, {"ts": 1768344060000, "open": 0.425, "high": 0.426, "low": 0.424, "close": 0.425, "volume": 22483.2, "quote_volume": 9554.56726, "trades": 61, "taker_buy_volume": 4310.21, "taker_buy_quote": 1831.84159}, {"ts": 1768344120000, "open": 0.425, "high": 0.427, "low": 0.425, "close": 0.426, "volume": 63128.26, "quote_volume": 26853.79714, "trades": 181, "taker_buy_volume": 40126.96, "taker_buy_quote": 17059.55155}, {"ts": 1768344180000, "open": 0.426, "high": 0.427, "low": 0.426, "close": 0.427, "volume": 18875.8, "quote_volume": 8042.3646, "trades": 53, "taker_buy_volume": 5997.21, "taker_buy_quote": 2556.08526}, {"ts": 1768344240000, "open": 0.427, "high": 0.427, "low": 0.426, "close": 0.427, "volume": 17004.39, "quote_volume": 7257.64571, "trades": 79, "taker_buy_volume": 13775.57, "taker_buy_quote": 5882.16839}, {"ts": 1768344300000, "open": 0.426, "high": 0.427, "low": 0.425, "close": 0.426, "volume": 56609.48, "quote_volume": 24068.33526, "trades": 152, "taker_buy_volume": 31716.41, "taker_buy_quote": 13479.79441}, {"ts": 1768344360000, "open": 0.426, "high": 0.426, "low": 0.425, "close": 0.426, "volume": 3345.86, "quote_volume": 1422.77915, "trades": 41, "taker_buy_volume": 788.65, "taker_buy_quote": 335.9649}, {"ts": 1768344420000, "open": 0.426, "high": 0.428, "low": 0.426, "close": 0.428, "volume": 31289.31, "quote_volume": 13356.48521, "trades": 159, "taker_buy_volume": 20083.07, "taker_buy_quote": 8571.77987}, {"ts": 1768344480000, "open": 0.428, "high": 0.429, "low": 0.427, "close": 0.429, "volume": 13327.0, "quote_volume": 5709.4271, "trades": 107, "taker_buy_volume": 12066.81, "taker_buy_quote": 5170.13405}, {"ts": 1768344540000, "open": 0.429, "high": 0.429, "low": 0.427, "close": 0.428, "volume": 131679.47, "quote_volume": 56315.24941, "trades": 130, "taker_buy_volume": 18399.09, "taker_buy_quote": 7876.16417}, {"ts": 1768344600000, "open": 0.428, "high": 0.428, "low": 0.426, "close": 0.427, "volume": 47729.36, "quote_volume": 20381.41802, "trades": 73, "taker_buy_volume": 2133.82, "taker_buy_quote": 912.68425}, {"ts": 1768344660000, "open": 0.427, "high": 0.428, "low": 0.425, "close": 0.428, "volume": 25966.4, "quote_volume": 11065.21203, "trades": 117, "taker_buy_volume": 18639.92, "taker_buy_quote": 7943.50543}, {"ts": 1768344720000, "open": 0.428, "high": 0.432, "low": 0.428, "close": 0.431, "volume": 125178.19, "quote_volume": 53832.12968, "trades": 376, "taker_buy_volume": 80971.15, "taker_buy_quote": 34798.34396}, {"ts": 1768344780000, "open": 0.432, "high": 0.432, "low": 0.43, "close": 0.431, "volume": 77049.43, "quote_volume": 33194.90449, "trades": 211, "taker_buy_volume": 40789.93, "taker_buy_quote": 17579.655}, {"ts": 1768344840000, "open": 0.431, "high": 0.432, "low": 0.429, "close": 0.43, "volume": 188157.56, "quote_volume": 80990.56755, "trades": 339, "taker_buy_volume": 104731.76, "taker_buy_quote": 45083.01686}, {"ts": 1768344900000, "open": 0.43, "high": 0.431, "low": 0.429, "close": 0.431, "volume": 43430.38, "quote_volume": 18676.03927, "trades": 172, "taker_buy_volume": 22526.98, "taker_buy_quote": 9690.75626}, {"ts": 1768344960000, "open": 0.431, "high": 0.433, "low": 0.43, "close": 0.433, "volume": 175906.18, "quote_volume": 75955.13974, "trades": 386, "taker_buy_volume": 98082.19, "taker_buy_quote": 42367.22605}, {"ts": 1768345020000, "open": 0.433, "high": 0.433, "low": 0.43, "close": 0.432, "volume": 309080.74, "quote_volume": 133314.65994, "trades": 344, "taker_buy_volume": 233137.03, "taker_buy_quote": 100586.61246}, {"ts": 1768345080000, "open": 0.432, "high": 0.432, "low": 0.43, "close": 0.431, "volume": 22123.57, "quote_volume": 9537.32758, "trades": 57, "taker_buy_volume": 3831.8, "taker_buy_quote": 1653.62353}, {"ts": 1768345140000, "open": 0.431, "high": 0.431, "low": 0.429, "close": 0.431, "volume": 194069.65, "quote_volume": 83358.6316, "trades": 188, "taker_buy_volume": 60670.03, "taker_buy_quote": 26091.18478}, {"ts": 1768345200000, "open": 0.431, "high": 0.434, "low": 0.43, "close": 0.431, "volume": 119725.72, "quote_volume": 51662.91818, "trades": 412, "taker_buy_volume": 82476.07, "taker_buy_quote": 35604.0011}, {"ts": 1768345260000, "open": 0.431, "high": 0.434, "low": 0.431, "close": 0.432, "volume": 127451.19, "quote_volume": 55146.1409, "trades": 235, "taker_buy_volume": 50850.04, "taker_buy_quote": 22024.23733}, {"ts": 1768345320000, "open": 0.432, "high": 0.432, "low": 0.429, "close": 0.431, "volume": 145446.1, "quote_volume": 62611.55634, "trades": 233, "taker_buy_volume": 52462.18, "taker_buy_quote": 22595.39908}, {"ts": 1768345380000, "open": 0.43, "high": 0.432, "low": 0.428, "close": 0.43, "volume": 239165.73, "quote_volume": 102748.05315, "trades": 310, "taker_buy_volume": 74276.06, "taker_buy_quote": 31936.44839}, {"ts": 1768345440000, "open": 0.429, "high": 0.432, "low": 0.429, "close": 0.432, "volume": 155100.19, "quote_volume": 66814.78833, "trades": 284, "taker_buy_volume": 125574.5, "taker_buy_quote": 54106.24456}, {"ts": 1768345500000, "open": 0.431, "high": 0.432, "low": 0.429, "close": 0.431, "volume": 71682.61, "quote_volume": 30849.98688, "trades": 182, "taker_buy_volume": 26996.74, "taker_buy_quote": 11632.10969}, {"ts": 1768345560000, "open": 0.431, "high": 0.433, "low": 0.43, "close": 0.431, "volume": 83709.83, "quote_volume": 36101.70625, "trades": 142, "taker_buy_volume": 63386.52, "taker_buy_quote": 27329.7599}, {"ts": 1768345620000, "open": 0.431, "high": 0.433, "low": 0.43, "close": 0.433, "volume": 375827.06, "quote_volume": 161906.27937, "trades": 467, "taker_buy_volume": 170658.33, "taker_buy_quote": 73579.10218}, {"ts": 1768345680000, "open": 0.432, "high": 0.433, "low": 0.431, "close": 0.433, "volume": 57240.52, "quote_volume": 24724.47851, "trades": 156, "taker_buy_volume": 31454.18, "taker_buy_quote": 13588.45895}, {"ts": 1768345740000, "open": 0.432, "high": 0.433, "low": 0.431, "close": 0.433, "volume": 189431.9, "quote_volume": 81922.31675, "trades": 232, "taker_buy_volume": 102887.85, "taker_buy_quote": 44521.12308}, {"ts": 1768345800000, "open": 0.433, "high": 0.436, "low": 0.433, "close": 0.434, "volume": 315776.98, "quote_volume": 137144.49387, "trades": 347, "taker_buy_volume": 238929.02, "taker_buy_quote": 103825.58233}, {"ts": 1768345860000, "open": 0.435, "high": 0.435, "low": 0.434, "close": 0.435, "volume": 28903.71, "quote_volume": 12549.42253, "trades": 83, "taker_buy_volume": 10575.72, "taker_buy_quote": 4595.07487}, {"ts": 1768345920000, "open": 0.435, "high": 0.435, "low": 0.434, "close": 0.434, "volume": 34744.48, "quote_volume": 15080.65976, "trades": 79, "taker_buy_volume": 15446.6, "taker_buy_quote": 6705.37984}, {"ts": 1768345980000, "open": 0.435, "high": 0.435, "low": 0.433, "close": 0.434, "volume": 141974.23, "quote_volume": 61582.14976, "trades": 133, "taker_buy_volume": 30629.32, "taker_buy_quote": 13293.32127}, {"ts": 1768346040000, "open": 0.434, "high": 0.435, "low": 0.433, "close": 0.435, "volume": 105978.01, "quote_volume": 45995.74855, "trades": 88, "taker_buy_volume": 15716.35, "taker_buy_quote": 6826.24925}, {"ts": 1768346100000, "open": 0.434, "high": 0.436, "low": 0.426, "close": 0.431, "volume": 1221740.77, "quote_volume": 525260.97703, "trades": 1611, "taker_buy_volume": 581656.33, "taker_buy_quote": 250046.39182}, {"ts": 1768346160000, "open": 0.431, "high": 0.433, "low": 0.429, "close": 0.431, "volume": 604405.59, "quote_volume": 260446.37055, "trades": 591, "taker_buy_volume": 378791.86, "taker_buy_quote": 163274.91025}, {"ts": 1768346220000, "open": 0.431, "high": 0.432, "low": 0.429, "close": 0.43, "volume": 140614.5, "quote_volume": 60476.19324, "trades": 291, "taker_buy_volume": 60948.22, "taker_buy_quote": 26213.87486}, {"ts": 1768346280000, "open": 0.43, "high": 0.43, "low": 0.426, "close": 0.427, "volume": 323632.57, "quote_volume": 138411.80306, "trades": 387, "taker_buy_volume": 158191.91, "taker_buy_quote": 67683.09644}, {"ts": 1768346340000, "open": 0.427, "high": 0.428, "low": 0.426, "close": 0.426, "volume": 102384.77, "quote_volume": 43676.01471, "trades": 119, "taker_buy_volume": 63957.85, "taker_buy_quote": 27306.07116}, {"ts": 1768346400000, "open": 0.426, "high": 0.427, "low": 0.425, "close": 0.427, "volume": 47558.63, "quote_volume": 20252.42019, "trades": 138, "taker_buy_volume": 11678.67, "taker_buy_quote": 4975.33524}, {"ts": 1768346460000, "open": 0.426, "high": 0.427, "low": 0.424, "close": 0.425, "volume": 96554.79, "quote_volume": 41084.85006, "trades": 221, "taker_buy_volume": 44051.39, "taker_buy_quote": 18752.91977}, {"ts": 1768346520000, "open": 0.424, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 94299.89, "quote_volume": 39966.84216, "trades": 135, "taker_buy_volume": 33036.32, "taker_buy_quote": 14007.39968}, {"ts": 1768346580000, "open": 0.424, "high": 0.425, "low": 0.423, "close": 0.424, "volume": 112882.19, "quote_volume": 47862.06792, "trades": 128, "taker_buy_volume": 39487.37, "taker_buy_quote": 16743.45762}, {"ts": 1768346640000, "open": 0.424, "high": 0.424, "low": 0.422, "close": 0.423, "volume": 44856.77, "quote_volume": 18970.38333, "trades": 159, "taker_buy_volume": 32220.34, "taker_buy_quote": 13629.50613}, {"ts": 1768346700000, "open": 0.423, "high": 0.424, "low": 0.422, "close": 0.422, "volume": 28029.57, "quote_volume": 11843.28381, "trades": 116, "taker_buy_volume": 5796.8, "taker_buy_quote": 2451.83076}, {"ts": 1768346760000, "open": 0.421, "high": 0.423, "low": 0.421, "close": 0.423, "volume": 91420.98, "quote_volume": 38559.13838, "trades": 145, "taker_buy_volume": 37587.16, "taker_buy_quote": 15861.81694}, {"ts": 1768346820000, "open": 0.423, "high": 0.423, "low": 0.421, "close": 0.422, "volume": 53116.3, "quote_volume": 22410.79194, "trades": 122, "taker_buy_volume": 26073.4, "taker_buy_quote": 11003.52677}, {"ts": 1768346880000, "open": 0.422, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 1578.21, "quote_volume": 665.13882, "trades": 58, "taker_buy_volume": 712.41, "taker_buy_quote": 300.63702}, {"ts": 1768346940000, "open": 0.421, "high": 0.422, "low": 0.42, "close": 0.422, "volume": 77407.63, "quote_volume": 32581.69068, "trades": 186, "taker_buy_volume": 45747.85, "taker_buy_quote": 19260.93155}, {"ts": 1768347000000, "open": 0.422, "high": 0.423, "low": 0.42, "close": 0.421, "volume": 84723.85, "quote_volume": 35751.42797, "trades": 124, "taker_buy_volume": 56653.74, "taker_buy_quote": 23906.55259}, {"ts": 1768347060000, "open": 0.421, "high": 0.423, "low": 0.421, "close": 0.421, "volume": 128980.03, "quote_volume": 54390.48451, "trades": 166, "taker_buy_volume": 63007.21, "taker_buy_quote": 26582.05271}, {"ts": 1768347120000, "open": 0.422, "high": 0.422, "low": 0.421, "close": 0.421, "volume": 112340.83, "quote_volume": 47326.78293, "trades": 125, "taker_buy_volume": 104127.64, "taker_buy_quote": 43869.02994}, {"ts": 1768347180000, "open": 0.421, "high": 0.421, "low": 0.419, "close": 0.419, "volume": 115466.09, "quote_volume": 48590.62835, "trades": 122, "taker_buy_volume": 96900.82, "taker_buy_quote": 40795.24284}, {"ts": 1768347240000, "open": 0.42, "high": 0.422, "low": 0.42, "close": 0.421, "volume": 131016.22, "quote_volume": 55106.58254, "trades": 196, "taker_buy_volume": 47177.1, "taker_buy_quote": 19857.31067}, {"ts": 1768347300000, "open": 0.421, "high": 0.422, "low": 0.42, "close": 0.42, "volume": 69321.97, "quote_volume": 29168.40454, "trades": 107, "taker_buy_volume": 52114.58, "taker_buy_quote": 21941.01662}, {"ts": 1768347360000, "open": 0.421, "high": 0.421, "low": 0.419, "close": 0.42, "volume": 36221.31, "quote_volume": 15207.85528, "trades": 126, "taker_buy_volume": 3549.98, "taker_buy_quote": 1491.00819}, {"ts": 1768347420000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 7859.42, "quote_volume": 3299.10133, "trades": 61, "taker_buy_volume": 6004.35, "taker_buy_quote": 2521.827}, {"ts": 1768347480000, "open": 0.419, "high": 0.421, "low": 0.419, "close": 0.42, "volume": 69165.47, "quote_volume": 29041.40311, "trades": 162, "taker_buy_volume": 56179.84, "taker_buy_quote": 23595.53754}, {"ts": 1768347540000, "open": 0.42, "high": 0.421, "low": 0.419, "close": 0.42, "volume": 19835.76, "quote_volume": 8335.09313, "trades": 67, "taker_buy_volume": 5433.96, "taker_buy_quote": 2286.34906}, {"ts": 1768347600000, "open": 0.42, "high": 0.422, "low": 0.419, "close": 0.421, "volume": 146593.22, "quote_volume": 61660.80435, "trades": 245, "taker_buy_volume": 84839.04, "taker_buy_quote": 35699.42919}, {"ts": 1768347660000, "open": 0.421, "high": 0.421, "low": 0.418, "close": 0.419, "volume": 84147.8, "quote_volume": 35214.24588, "trades": 200, "taker_buy_volume": 33949.2, "taker_buy_quote": 14200.01251}, {"ts": 1768347720000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 58878.51, "quote_volume": 24613.13269, "trades": 86, "taker_buy_volume": 31701.9, "taker_buy_quote": 13253.30971}, {"ts": 1768347780000, "open": 0.419, "high": 0.419, "low": 0.417, "close": 0.418, "volume": 37751.96, "quote_volume": 15783.42927, "trades": 95, "taker_buy_volume": 19234.07, "taker_buy_quote": 8052.1936}, {"ts": 1768347840000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.418, "volume": 46000.54, "quote_volume": 19228.27332, "trades": 107, "taker_buy_volume": 12009.71, "taker_buy_quote": 5020.10638}, {"ts": 1768347900000, "open": 0.417, "high": 0.418, "low": 0.417, "close": 0.417, "volume": 51654.22, "quote_volume": 21540.45763, "trades": 167, "taker_buy_volume": 28523.86, "taker_buy_quote": 11895.09751}, {"ts": 1768347960000, "open": 0.417, "high": 0.417, "low": 0.415, "close": 0.416, "volume": 95101.82, "quote_volume": 39574.01261, "trades": 240, "taker_buy_volume": 35785.43, "taker_buy_quote": 14906.26884}, {"ts": 1768348020000, "open": 0.416, "high": 0.417, "low": 0.415, "close": 0.416, "volume": 76499.01, "quote_volume": 31767.52594, "trades": 99, "taker_buy_volume": 16543.43, "taker_buy_quote": 6883.19347}, {"ts": 1768348080000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 3110.05, "quote_volume": 1296.38356, "trades": 36, "taker_buy_volume": 2602.76, "taker_buy_quote": 1085.35092}, {"ts": 1768348140000, "open": 0.417, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 10098.06, "quote_volume": 4211.03533, "trades": 100, "taker_buy_volume": 9239.24, "taker_buy_quote": 3852.90739}, {"ts": 1768348200000, "open": 0.418, "high": 0.418, "low": 0.415, "close": 0.417, "volume": 70239.46, "quote_volume": 29258.9627, "trades": 131, "taker_buy_volume": 15943.84, "taker_buy_quote": 6633.85375}, {"ts": 1768348260000, "open": 0.417, "high": 0.417, "low": 0.415, "close": 0.416, "volume": 17177.84, "quote_volume": 7132.47146, "trades": 75, "taker_buy_volume": 3137.92, "taker_buy_quote": 1305.39384}, {"ts": 1768348320000, "open": 0.416, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 16567.62, "quote_volume": 6898.18992, "trades": 56, "taker_buy_volume": 15169.62, "taker_buy_quote": 6316.62192}, {"ts": 1768348380000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 60802.76, "quote_volume": 25353.13584, "trades": 81, "taker_buy_volume": 59187.68, "taker_buy_quote": 24681.26256}, {"ts": 1768348440000, "open": 0.417, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 7859.34, "quote_volume": 3277.42309, "trades": 105, "taker_buy_volume": 4277.38, "taker_buy_quote": 1783.74577}, {"ts": 1768348500000, "open": 0.418, "high": 0.42, "low": 0.418, "close": 0.419, "volume": 40456.04, "quote_volume": 16928.70851, "trades": 157, "taker_buy_volume": 29021.32, "taker_buy_quote": 12137.56662}, {"ts": 1768348560000, "open": 0.419, "high": 0.42, "low": 0.418, "close": 0.419, "volume": 178132.14, "quote_volume": 74640.66162, "trades": 177, "taker_buy_volume": 92818.74, "taker_buy_quote": 38896.57012}, {"ts": 1768348620000, "open": 0.419, "high": 0.422, "low": 0.419, "close": 0.421, "volume": 242935.66, "quote_volume": 102226.21725, "trades": 319, "taker_buy_volume": 190739.36, "taker_buy_quote": 80257.69934}, {"ts": 1768348680000, "open": 0.421, "high": 0.421, "low": 0.419, "close": 0.42, "volume": 70216.14, "quote_volume": 29485.22742, "trades": 113, "taker_buy_volume": 20434.73, "taker_buy_quote": 8582.87792}, {"ts": 1768348740000, "open": 0.42, "high": 0.421, "low": 0.42, "close": 0.42, "volume": 37296.13, "quote_volume": 15664.37934, "trades": 69, "taker_buy_volume": 28501.49, "taker_buy_quote": 11970.63054}, {"ts": 1768348800000, "open": 0.42, "high": 0.422, "low": 0.42, "close": 0.421, "volume": 154090.92, "quote_volume": 64856.79706, "trades": 254, "taker_buy_volume": 98943.62, "taker_buy_quote": 41639.78376}, {"ts": 1768348860000, "open": 0.421, "high": 0.425, "low": 0.421, "close": 0.423, "volume": 59096.55, "quote_volume": 25026.6695, "trades": 226, "taker_buy_volume": 49583.42, "taker_buy_quote": 21000.79428}, {"ts": 1768348920000, "open": 0.424, "high": 0.425, "low": 0.423, "close": 0.424, "volume": 104403.02, "quote_volume": 44220.92534, "trades": 318, "taker_buy_volume": 56399.96, "taker_buy_quote": 23908.01987}, {"ts": 1768348980000, "open": 0.424, "high": 0.424, "low": 0.422, "close": 0.423, "volume": 7982.73, "quote_volume": 3376.18854, "trades": 74, "taker_buy_volume": 4111.28, "taker_buy_quote": 1739.13271}, {"ts": 1768349040000, "open": 0.423, "high": 0.423, "low": 0.419, "close": 0.42, "volume": 64463.01, "quote_volume": 27082.80687, "trades": 221, "taker_buy_volume": 24613.31, "taker_buy_quote": 10337.63133}, {"ts": 1768349100000, "open": 0.419, "high": 0.42, "low": 0.417, "close": 0.417, "volume": 77709.67, "quote_volume": 32480.11537, "trades": 231, "taker_buy_volume": 39852.73, "taker_buy_quote": 16679.83404}, {"ts": 1768349160000, "open": 0.417, "high": 0.418, "low": 0.416, "close": 0.417, "volume": 59887.67, "quote_volume": 24966.34315, "trades": 173, "taker_buy_volume": 38384.69, "taker_buy_quote": 16006.42768}, {"ts": 1768349220000, "open": 0.416, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 227483.61, "quote_volume": 94634.6961, "trades": 202, "taker_buy_volume": 157889.81, "taker_buy_quote": 65683.6753}, {"ts": 1768349280000, "open": 0.416, "high": 0.418, "low": 0.416, "close": 0.417, "volume": 175194.93, "quote_volume": 73037.00221, "trades": 332, "taker_buy_volume": 78970.42, "taker_buy_quote": 32924.95301}, {"ts": 1768349340000, "open": 0.417, "high": 0.419, "low": 0.416, "close": 0.419, "volume": 49933.39, "quote_volume": 20856.14108, "trades": 136, "taker_buy_volume": 38160.61, "taker_buy_quote": 15938.63516}, {"ts": 1768349400000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.418, "volume": 35354.66, "quote_volume": 14778.28834, "trades": 187, "taker_buy_volume": 20306.84, "taker_buy_quote": 8488.29958}, {"ts": 1768349460000, "open": 0.418, "high": 0.418, "low": 0.416, "close": 0.417, "volume": 64634.27, "quote_volume": 26952.45206, "trades": 79, "taker_buy_volume": 10885.01, "taker_buy_quote": 4539.36453}, {"ts": 1768349520000, "open": 0.416, "high": 0.418, "low": 0.416, "close": 0.417, "volume": 33813.89, "quote_volume": 14074.69006, "trades": 126, "taker_buy_volume": 25386.52, "taker_buy_quote": 10563.89215}, {"ts": 1768349580000, "open": 0.417, "high": 0.418, "low": 0.416, "close": 0.418, "volume": 30624.19, "quote_volume": 12769.84722, "trades": 76, "taker_buy_volume": 16888.74, "taker_buy_quote": 7042.60936}, {"ts": 1768349640000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 19302.24, "quote_volume": 8048.7862, "trades": 48, "taker_buy_volume": 511.24, "taker_buy_quote": 213.18708}, {"ts": 1768349700000, "open": 0.416, "high": 0.422, "low": 0.416, "close": 0.421, "volume": 106150.92, "quote_volume": 44603.91321, "trades": 247, "taker_buy_volume": 90948.26, "taker_buy_quote": 38209.36979}, {"ts": 1768349760000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.419, "volume": 14955.51, "quote_volume": 6274.29261, "trades": 85, "taker_buy_volume": 1591.75, "taker_buy_quote": 668.0928}, {"ts": 1768349820000, "open": 0.419, "high": 0.419, "low": 0.417, "close": 0.417, "volume": 7856.81, "quote_volume": 3281.15296, "trades": 111, "taker_buy_volume": 6346.07, "taker_buy_quote": 2650.62516}, {"ts": 1768349880000, "open": 0.417, "high": 0.419, "low": 0.416, "close": 0.418, "volume": 20140.62, "quote_volume": 8414.48679, "trades": 114, "taker_buy_volume": 11776.53, "taker_buy_quote": 4918.45285}, {"ts": 1768349940000, "open": 0.418, "high": 0.418, "low": 0.415, "close": 0.417, "volume": 160805.31, "quote_volume": 66911.01437, "trades": 187, "taker_buy_volume": 37105.99, "taker_buy_quote": 15440.6184}, {"ts": 1768350000000, "open": 0.417, "high": 0.418, "low": 0.416, "close": 0.418, "volume": 103636.82, "quote_volume": 43253.10332, "trades": 118, "taker_buy_volume": 4583.34, "taker_buy_quote": 1915.13709}, {"ts": 1768350060000, "open": 0.418, "high": 0.419, "low": 0.417, "close": 0.418, "volume": 48957.94, "quote_volume": 20464.40101, "trades": 118, "taker_buy_volume": 31134.04, "taker_buy_quote": 13014.03586}, {"ts": 1768350120000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 18995.16, "quote_volume": 7923.28469, "trades": 66, "taker_buy_volume": 11182.28, "taker_buy_quote": 4665.31373}, {"ts": 1768350180000, "open": 0.418, "high": 0.418, "low": 0.416, "close": 0.417, "volume": 36966.95, "quote_volume": 15432.96276, "trades": 62, "taker_buy_volume": 19350.65, "taker_buy_quote": 8087.14243}, {"ts": 1768350240000, "open": 0.417, "high": 0.418, "low": 0.416, "close": 0.418, "volume": 64186.22, "quote_volume": 26765.54686, "trades": 131, "taker_buy_volume": 40238.38, "taker_buy_quote": 16779.4188}, {"ts": 1768350300000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.417, "volume": 30947.45, "quote_volume": 12905.71852, "trades": 60, "taker_buy_volume": 13805.36, "taker_buy_quote": 5757.46699}, {"ts": 1768350360000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 2233.51, "quote_volume": 931.23269, "trades": 34, "taker_buy_volume": 2092.53, "taker_buy_quote": 872.58501}, {"ts": 1768350420000, "open": 0.417, "high": 0.419, "low": 0.417, "close": 0.419, "volume": 70606.27, "quote_volume": 29457.06507, "trades": 104, "taker_buy_volume": 45553.04, "taker_buy_quote": 19009.86816}, {"ts": 1768350480000, "open": 0.418, "high": 0.419, "low": 0.417, "close": 0.418, "volume": 10744.55, "quote_volume": 4484.82952, "trades": 95, "taker_buy_volume": 7302.3, "taker_buy_quote": 3046.6019}, {"ts": 1768350540000, "open": 0.417, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 86343.21, "quote_volume": 36089.60202, "trades": 119, "taker_buy_volume": 67666.01, "taker_buy_quote": 28284.39218}, {"ts": 1768350600000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 2894.42, "quote_volume": 1208.2594, "trades": 34, "taker_buy_volume": 1286.26, "taker_buy_quote": 537.65668}, {"ts": 1768350660000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 2045.36, "quote_volume": 854.07904, "trades": 33, "taker_buy_volume": 1163.92, "taker_buy_quote": 486.51856}, {"ts": 1768350720000, "open": 0.417, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 10777.93, "quote_volume": 4495.43962, "trades": 85, "taker_buy_volume": 5170.98, "taker_buy_quote": 2157.34147}, {"ts": 1768350780000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.417, "volume": 21565.18, "quote_volume": 8992.70157, "trades": 96, "taker_buy_volume": 9054.22, "taker_buy_quote": 3775.63125}, {"ts": 1768350840000, "open": 0.417, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 69021.97, "quote_volume": 28850.89417, "trades": 98, "taker_buy_volume": 37640.97, "taker_buy_quote": 15733.89767}, {"ts": 1768350900000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.417, "volume": 61177.1, "quote_volume": 25511.65482, "trades": 84, "taker_buy_volume": 40466.1, "taker_buy_quote": 16875.16782}, {"ts": 1768350960000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 11320.52, "quote_volume": 4710.26052, "trades": 37, "taker_buy_volume": 924.2, "taker_buy_quote": 385.3914}, {"ts": 1768351020000, "open": 0.417, "high": 0.418, "low": 0.416, "close": 0.418, "volume": 30370.77, "quote_volume": 12661.26618, "trades": 67, "taker_buy_volume": 26681.86, "taker_buy_quote": 11126.67962}, {"ts": 1768351080000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 1249.99, "quote_volume": 522.34057, "trades": 30, "taker_buy_volume": 1094.74, "taker_buy_quote": 457.60132}, {"ts": 1768351140000, "open": 0.418, "high": 0.419, "low": 0.417, "close": 0.418, "volume": 14808.75, "quote_volume": 6188.92936, "trades": 105, "taker_buy_volume": 3871.18, "taker_buy_quote": 1618.24857}, {"ts": 1768351200000, "open": 0.419, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 35405.26, "quote_volume": 14863.11389, "trades": 66, "taker_buy_volume": 35334.16, "taker_buy_quote": 14833.32299}, {"ts": 1768351260000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.419, "volume": 30741.87, "quote_volume": 12881.59018, "trades": 71, "taker_buy_volume": 952.86, "taker_buy_quote": 399.99499}, {"ts": 1768351320000, "open": 0.42, "high": 0.42, "low": 0.418, "close": 0.419, "volume": 2805.85, "quote_volume": 1175.66191, "trades": 48, "taker_buy_volume": 981.4, "taker_buy_quote": 411.22802}, {"ts": 1768351380000, "open": 0.419, "high": 0.421, "low": 0.418, "close": 0.42, "volume": 16788.85, "quote_volume": 7049.32729, "trades": 77, "taker_buy_volume": 12684.44, "taker_buy_quote": 5325.66492}, {"ts": 1768351440000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.419, "volume": 2359.3, "quote_volume": 990.6103, "trades": 49, "taker_buy_volume": 2063.6, "taker_buy_quote": 866.712}, {"ts": 1768351500000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 819.81, "quote_volume": 343.50039, "trades": 30, "taker_buy_volume": 819.81, "taker_buy_quote": 343.50039}, {"ts": 1768351560000, "open": 0.419, "high": 0.421, "low": 0.419, "close": 0.42, "volume": 32244.79, "quote_volume": 13526.29245, "trades": 107, "taker_buy_volume": 27325.24, "taker_buy_quote": 11461.08145}, {"ts": 1768351620000, "open": 0.42, "high": 0.421, "low": 0.419, "close": 0.42, "volume": 14541.98, "quote_volume": 6107.76837, "trades": 61, "taker_buy_volume": 7216.83, "taker_buy_quote": 3031.32708}, {"ts": 1768351680000, "open": 0.42, "high": 0.421, "low": 0.419, "close": 0.421, "volume": 100714.73, "quote_volume": 42358.93131, "trades": 151, "taker_buy_volume": 95899.49, "taker_buy_quote": 40336.56751}, {"ts": 1768351740000, "open": 0.42, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 14495.8, "quote_volume": 6101.60257, "trades": 51, "taker_buy_volume": 13366.57, "taker_buy_quote": 5627.32597}, {"ts": 1768351800000, "open": 0.421, "high": 0.422, "low": 0.42, "close": 0.421, "volume": 16205.21, "quote_volume": 6822.5355, "trades": 86, "taker_buy_volume": 4410.77, "taker_buy_quote": 1857.58207}, {"ts": 1768351860000, "open": 0.42, "high": 0.421, "low": 0.42, "close": 0.42, "volume": 9966.78, "quote_volume": 4186.07841, "trades": 111, "taker_buy_volume": 3672.87, "taker_buy_quote": 1542.63621}, {"ts": 1768351920000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 1328.09, "quote_volume": 557.34819, "trades": 30, "taker_buy_volume": 878.48, "taker_buy_quote": 368.9616}, {"ts": 1768351980000, "open": 0.42, "high": 0.422, "low": 0.42, "close": 0.422, "volume": 46848.64, "quote_volume": 19717.30448, "trades": 82, "taker_buy_volume": 11766.15, "taker_buy_quote": 4951.16971}, {"ts": 1768352040000, "open": 0.422, "high": 0.422, "low": 0.419, "close": 0.42, "volume": 45043.4, "quote_volume": 18917.99286, "trades": 80, "taker_buy_volume": 2225.64, "taker_buy_quote": 935.58011}, {"ts": 1768352100000, "open": 0.42, "high": 0.42, "low": 0.418, "close": 0.419, "volume": 6519.32, "quote_volume": 2731.04081, "trades": 131, "taker_buy_volume": 894.57, "taker_buy_quote": 375.43866}, {"ts": 1768352160000, "open": 0.419, "high": 0.42, "low": 0.417, "close": 0.42, "volume": 26628.79, "quote_volume": 11133.34989, "trades": 118, "taker_buy_volume": 24397.16, "taker_buy_quote": 10200.30486}, {"ts": 1768352220000, "open": 0.42, "high": 0.421, "low": 0.419, "close": 0.421, "volume": 21443.46, "quote_volume": 9003.02318, "trades": 109, "taker_buy_volume": 5854.98, "taker_buy_quote": 2459.10582}, {"ts": 1768352280000, "open": 0.421, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 1646.18, "quote_volume": 692.9764, "trades": 32, "taker_buy_volume": 1580.8, "taker_buy_quote": 665.5168}, {"ts": 1768352340000, "open": 0.421, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 1829.9, "quote_volume": 770.3679, "trades": 33, "taker_buy_volume": 1809.9, "taker_buy_quote": 761.9679}, {"ts": 1768352400000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 28067.74, "quote_volume": 11776.41973, "trades": 61, "taker_buy_volume": 1644.83, "taker_buy_quote": 690.8286}, {"ts": 1768352460000, "open": 0.42, "high": 0.421, "low": 0.419, "close": 0.42, "volume": 41987.4, "quote_volume": 17634.7086, "trades": 158, "taker_buy_volume": 17134.61, "taker_buy_quote": 7196.55516}, {"ts": 1768352520000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 515.87, "quote_volume": 216.6654, "trades": 29, "taker_buy_volume": 515.87, "taker_buy_quote": 216.6654}, {"ts": 1768352580000, "open": 0.42, "high": 0.421, "low": 0.419, "close": 0.42, "volume": 2393.88, "quote_volume": 1005.41997, "trades": 59, "taker_buy_volume": 2366.62, "taker_buy_quote": 993.98277}, {"ts": 1768352640000, "open": 0.42, "high": 0.421, "low": 0.419, "close": 0.421, "volume": 8294.92, "quote_volume": 3484.03098, "trades": 94, "taker_buy_volume": 812.59, "taker_buy_quote": 341.55235}, {"ts": 1768352700000, "open": 0.421, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 4517.76, "quote_volume": 1903.74757, "trades": 60, "taker_buy_volume": 3867.3, "taker_buy_quote": 1629.90391}, {"ts": 1768352760000, "open": 0.422, "high": 0.422, "low": 0.42, "close": 0.422, "volume": 108730.33, "quote_volume": 45716.28195, "trades": 261, "taker_buy_volume": 41314.41, "taker_buy_quote": 17391.81877}, {"ts": 1768352820000, "open": 0.422, "high": 0.423, "low": 0.422, "close": 0.422, "volume": 69752.64, "quote_volume": 29436.08769, "trades": 176, "taker_buy_volume": 49955.57, "taker_buy_quote": 21081.72415}, {"ts": 1768352880000, "open": 0.422, "high": 0.423, "low": 0.422, "close": 0.422, "volume": 10085.57, "quote_volume": 4257.73084, "trades": 66, "taker_buy_volume": 5610.7, "taker_buy_quote": 2369.3357}, {"ts": 1768352940000, "open": 0.422, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 1975.21, "quote_volume": 832.48967, "trades": 39, "taker_buy_volume": 926.26, "taker_buy_quote": 390.88172}, {"ts": 1768353000000, "open": 0.422, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 2694.18, "quote_volume": 1134.93479, "trades": 45, "taker_buy_volume": 685.01, "taker_buy_quote": 289.07422}, {"ts": 1768353060000, "open": 0.422, "high": 0.423, "low": 0.421, "close": 0.422, "volume": 2789.28, "quote_volume": 1176.58203, "trades": 63, "taker_buy_volume": 2143.27, "taker_buy_quote": 904.47174}, {"ts": 1768353120000, "open": 0.422, "high": 0.422, "low": 0.421, "close": 0.421, "volume": 3617.76, "quote_volume": 1523.67821, "trades": 46, "taker_buy_volume": 990.19, "taker_buy_quote": 417.47124}, {"ts": 1768353180000, "open": 0.421, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 4288.52, "quote_volume": 1808.89371, "trades": 52, "taker_buy_volume": 3442.3, "taker_buy_quote": 1452.63509}, {"ts": 1768353240000, "open": 0.422, "high": 0.422, "low": 0.42, "close": 0.422, "volume": 8506.52, "quote_volume": 3580.70871, "trades": 63, "taker_buy_volume": 1315.78, "taker_buy_quote": 554.57247}, {"ts": 1768353300000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 640.57, "quote_volume": 270.32054, "trades": 29, "taker_buy_volume": 640.57, "taker_buy_quote": 270.32054}, {"ts": 1768353360000, "open": 0.422, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 5760.8, "quote_volume": 2426.7621, "trades": 36, "taker_buy_volume": 1465.3, "taker_buy_quote": 618.3566}, {"ts": 1768353420000, "open": 0.422, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 2062.89, "quote_volume": 869.69658, "trades": 30, "taker_buy_volume": 1219.89, "taker_buy_quote": 514.79358}, {"ts": 1768353480000, "open": 0.422, "high": 0.422, "low": 0.419, "close": 0.421, "volume": 20516.53, "quote_volume": 8617.20872, "trades": 75, "taker_buy_volume": 19857.06, "taker_buy_quote": 8340.3242}, {"ts": 1768353540000, "open": 0.421, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 8461.34, "quote_volume": 3554.24605, "trades": 82, "taker_buy_volume": 3625.79, "taker_buy_quote": 1523.31505}, {"ts": 1768353600000, "open": 0.421, "high": 0.421, "low": 0.419, "close": 0.421, "volume": 6590.69, "quote_volume": 2767.59569, "trades": 57, "taker_buy_volume": 4253.71, "taker_buy_quote": 1786.58427}, {"ts": 1768353660000, "open": 0.42, "high": 0.421, "low": 0.419, "close": 0.421, "volume": 30768.59, "quote_volume": 12923.04143, "trades": 84, "taker_buy_volume": 13891.06, "taker_buy_quote": 5834.98521}, {"ts": 1768353720000, "open": 0.421, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 19241.58, "quote_volume": 8082.44956, "trades": 61, "taker_buy_volume": 18183.74, "taker_buy_quote": 7638.15676}, {"ts": 1768353780000, "open": 0.421, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 1951.85, "quote_volume": 820.83977, "trades": 31, "taker_buy_volume": 1062.77, "taker_buy_quote": 447.42617}, {"ts": 1768353840000, "open": 0.421, "high": 0.423, "low": 0.421, "close": 0.423, "volume": 104079.44, "quote_volume": 43883.67117, "trades": 119, "taker_buy_volume": 103046.28, "taker_buy_quote": 43448.70665}, {"ts": 1768353900000, "open": 0.423, "high": 0.425, "low": 0.423, "close": 0.424, "volume": 80802.14, "quote_volume": 34243.87113, "trades": 247, "taker_buy_volume": 34511.57, "taker_buy_quote": 14623.25614}, {"ts": 1768353960000, "open": 0.424, "high": 0.424, "low": 0.422, "close": 0.423, "volume": 24087.83, "quote_volume": 10193.97346, "trades": 70, "taker_buy_volume": 7845.54, "taker_buy_quote": 3324.34985}, {"ts": 1768354020000, "open": 0.423, "high": 0.424, "low": 0.423, "close": 0.423, "volume": 23589.07, "quote_volume": 9978.58674, "trades": 67, "taker_buy_volume": 8934.17, "taker_buy_quote": 3779.56404}, {"ts": 1768354080000, "open": 0.423, "high": 0.423, "low": 0.421, "close": 0.422, "volume": 33326.84, "quote_volume": 14032.25835, "trades": 112, "taker_buy_volume": 29492.7, "taker_buy_quote": 12417.19109}, {"ts": 1768354140000, "open": 0.422, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 2632.4, "quote_volume": 1109.94596, "trades": 35, "taker_buy_volume": 1705.56, "taker_buy_quote": 719.74632}, {"ts": 1768354200000, "open": 0.421, "high": 0.422, "low": 0.42, "close": 0.421, "volume": 36982.92, "quote_volume": 15570.36513, "trades": 72, "taker_buy_volume": 19887.24, "taker_buy_quote": 8373.17294}, {"ts": 1768354260000, "open": 0.422, "high": 0.423, "low": 0.422, "close": 0.423, "volume": 22195.49, "quote_volume": 9367.11745, "trades": 134, "taker_buy_volume": 2142.83, "taker_buy_quote": 904.89493}, {"ts": 1768354320000, "open": 0.423, "high": 0.423, "low": 0.42, "close": 0.422, "volume": 15394.66, "quote_volume": 6477.97861, "trades": 127, "taker_buy_volume": 5045.66, "taker_buy_quote": 2125.37962}, {"ts": 1768354380000, "open": 0.422, "high": 0.422, "low": 0.42, "close": 0.421, "volume": 12753.15, "quote_volume": 5362.70603, "trades": 55, "taker_buy_volume": 720.24, "taker_buy_quote": 303.22576}, {"ts": 1768354440000, "open": 0.421, "high": 0.421, "low": 0.42, "close": 0.42, "volume": 1679.4, "quote_volume": 706.41646, "trades": 42, "taker_buy_volume": 1068.46, "taker_buy_quote": 449.82166}, {"ts": 1768354500000, "open": 0.421, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 2284.79, "quote_volume": 961.6585, "trades": 36, "taker_buy_volume": 2046.7, "taker_buy_quote": 861.6607}, {"ts": 1768354560000, "open": 0.421, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 25426.57, "quote_volume": 10705.42588, "trades": 91, "taker_buy_volume": 19810.96, "taker_buy_quote": 8341.25407}, {"ts": 1768354620000, "open": 0.422, "high": 0.422, "low": 0.419, "close": 0.421, "volume": 33712.88, "quote_volume": 14166.81901, "trades": 115, "taker_buy_volume": 29165.85, "taker_buy_quote": 12256.69506}, {"ts": 1768354680000, "open": 0.42, "high": 0.421, "low": 0.419, "close": 0.421, "volume": 181823.62, "quote_volume": 76365.30771, "trades": 182, "taker_buy_volume": 136659.37, "taker_buy_quote": 57397.1591}, {"ts": 1768354740000, "open": 0.421, "high": 0.421, "low": 0.42, "close": 0.42, "volume": 5027.79, "quote_volume": 2112.80261, "trades": 48, "taker_buy_volume": 1152.23, "taker_buy_quote": 485.06741}, {"ts": 1768354800000, "open": 0.42, "high": 0.42, "low": 0.418, "close": 0.419, "volume": 23966.49, "quote_volume": 10041.90591, "trades": 99, "taker_buy_volume": 1187.35, "taker_buy_quote": 497.51631}, {"ts": 1768354860000, "open": 0.419, "high": 0.42, "low": 0.418, "close": 0.419, "volume": 84420.25, "quote_volume": 35372.0536, "trades": 159, "taker_buy_volume": 37387.12, "taker_buy_quote": 15665.21994}, {"ts": 1768354920000, "open": 0.419, "high": 0.42, "low": 0.418, "close": 0.419, "volume": 8039.9, "quote_volume": 3368.37312, "trades": 67, "taker_buy_volume": 7479.84, "taker_buy_quote": 3134.0601}, {"ts": 1768354980000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 1944.08, "quote_volume": 813.29235, "trades": 31, "taker_buy_volume": 666.91, "taker_buy_quote": 279.43529}, {"ts": 1768355040000, "open": 0.419, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 50645.83, "quote_volume": 21220.90585, "trades": 60, "taker_buy_volume": 30843.27, "taker_buy_quote": 12923.63321}, {"ts": 1768355100000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 7204.54, "quote_volume": 3023.62246, "trades": 36, "taker_buy_volume": 4920.2, "taker_buy_quote": 2066.484}, {"ts": 1768355160000, "open": 0.42, "high": 0.42, "low": 0.418, "close": 0.419, "volume": 11502.52, "quote_volume": 4819.46658, "trades": 77, "taker_buy_volume": 3796.16, "taker_buy_quote": 1590.61722}, {"ts": 1768355220000, "open": 0.418, "high": 0.42, "low": 0.418, "close": 0.42, "volume": 48853.89, "quote_volume": 20469.626, "trades": 93, "taker_buy_volume": 22043.06, "taker_buy_quote": 9236.05642}, {"ts": 1768355280000, "open": 0.42, "high": 0.42, "low": 0.418, "close": 0.419, "volume": 3699.74, "quote_volume": 1549.65483, "trades": 41, "taker_buy_volume": 1136.83, "taker_buy_quote": 476.33415}, {"ts": 1768355340000, "open": 0.419, "high": 0.419, "low": 0.417, "close": 0.418, "volume": 25202.77, "quote_volume": 10513.12468, "trades": 122, "taker_buy_volume": 20471.09, "taker_buy_quote": 8538.01213}, {"ts": 1768355400000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 36306.4, "quote_volume": 15175.36349, "trades": 65, "taker_buy_volume": 19283.46, "taker_buy_quote": 8060.48628}, {"ts": 1768355460000, "open": 0.418, "high": 0.419, "low": 0.418, "close": 0.418, "volume": 11354.26, "quote_volume": 4746.10448, "trades": 74, "taker_buy_volume": 7688.16, "taker_buy_quote": 3213.67468}, {"ts": 1768355520000, "open": 0.418, "high": 0.419, "low": 0.417, "close": 0.419, "volume": 65345.61, "quote_volume": 27308.98123, "trades": 94, "taker_buy_volume": 32898.34, "taker_buy_quote": 13752.35321}, {"ts": 1768355580000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 2857.9, "quote_volume": 1195.7388, "trades": 41, "taker_buy_volume": 1136.6, "taker_buy_quote": 476.2354}, {"ts": 1768355640000, "open": 0.419, "high": 0.419, "low": 0.417, "close": 0.419, "volume": 10365.26, "quote_volume": 4332.55975, "trades": 59, "taker_buy_volume": 6900.37, "taker_buy_quote": 2885.48149}, {"ts": 1768355700000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 3353.37, "quote_volume": 1403.71186, "trades": 35, "taker_buy_volume": 2003.2, "taker_buy_quote": 839.3408}, {"ts": 1768355760000, "open": 0.419, "high": 0.42, "low": 0.418, "close": 0.42, "volume": 40349.05, "quote_volume": 16886.35055, "trades": 76, "taker_buy_volume": 19304.28, "taker_buy_quote": 8089.01795}, {"ts": 1768355820000, "open": 0.42, "high": 0.42, "low": 0.418, "close": 0.419, "volume": 17359.55, "quote_volume": 7272.3378, "trades": 126, "taker_buy_volume": 9883.8, "taker_buy_quote": 4141.32886}, {"ts": 1768355880000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 4695.82, "quote_volume": 1967.54858, "trades": 39, "taker_buy_volume": 4695.82, "taker_buy_quote": 1967.54858}, {"ts": 1768355940000, "open": 0.419, "high": 0.42, "low": 0.418, "close": 0.419, "volume": 12037.99, "quote_volume": 5044.11995, "trades": 65, "taker_buy_volume": 11680.65, "taker_buy_quote": 4894.58028}, {"ts": 1768356000000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 2020.31, "quote_volume": 845.32289, "trades": 31, "taker_buy_volume": 833.31, "taker_buy_quote": 349.15689}, {"ts": 1768356060000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.418, "volume": 6545.86, "quote_volume": 2736.98513, "trades": 68, "taker_buy_volume": 875.45, "taker_buy_quote": 366.75375}, {"ts": 1768356120000, "open": 0.418, "high": 0.419, "low": 0.418, "close": 0.418, "volume": 60370.97, "quote_volume": 25235.0964, "trades": 135, "taker_buy_volume": 32769.06, "taker_buy_quote": 13697.49802}, {"ts": 1768356180000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.417, "volume": 17657.22, "quote_volume": 7367.72766, "trades": 80, "taker_buy_volume": 10512.77, "taker_buy_quote": 4388.49201}, {"ts": 1768356240000, "open": 0.417, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 3149.48, "quote_volume": 1313.84146, "trades": 41, "taker_buy_volume": 3140.1, "taker_buy_quote": 1309.93}, {"ts": 1768356300000, "open": 0.418, "high": 0.42, "low": 0.418, "close": 0.42, "volume": 5469.79, "quote_volume": 2290.96808, "trades": 71, "taker_buy_volume": 5204.91, "taker_buy_quote": 2180.24824}, {"ts": 1768356360000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 2179.7, "quote_volume": 915.37556, "trades": 33, "taker_buy_volume": 2081.26, "taker_buy_quote": 874.1292}, {"ts": 1768356420000, "open": 0.42, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 41678.57, "quote_volume": 17512.94794, "trades": 67, "taker_buy_volume": 41678.57, "taker_buy_quote": 17512.94794}, {"ts": 1768356480000, "open": 0.421, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 21265.24, "quote_volume": 8932.36012, "trades": 77, "taker_buy_volume": 2041.33, "taker_buy_quote": 858.31792}, {"ts": 1768356540000, "open": 0.42, "high": 0.421, "low": 0.419, "close": 0.421, "volume": 21443.71, "quote_volume": 9006.29373, "trades": 118, "taker_buy_volume": 14877.22, "taker_buy_quote": 6248.45136}, {"ts": 1768356600000, "open": 0.421, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 40977.68, "quote_volume": 17210.66589, "trades": 110, "taker_buy_volume": 32819.5, "taker_buy_quote": 13784.23029}, {"ts": 1768356660000, "open": 0.42, "high": 0.423, "low": 0.42, "close": 0.423, "volume": 56411.36, "quote_volume": 23795.16325, "trades": 216, "taker_buy_volume": 33339.27, "taker_buy_quote": 14061.36808}, {"ts": 1768356720000, "open": 0.422, "high": 0.423, "low": 0.421, "close": 0.422, "volume": 18285.15, "quote_volume": 7715.82706, "trades": 74, "taker_buy_volume": 6339.68, "taker_buy_quote": 2675.59316}, {"ts": 1768356780000, "open": 0.422, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 4429.93, "quote_volume": 1869.21668, "trades": 42, "taker_buy_volume": 4216.15, "taker_buy_quote": 1779.2153}, {"ts": 1768356840000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 22682.17, "quote_volume": 9571.87574, "trades": 75, "taker_buy_volume": 10490.63, "taker_buy_quote": 4427.04586}, {"ts": 1768356900000, "open": 0.422, "high": 0.423, "low": 0.421, "close": 0.423, "volume": 4150.24, "quote_volume": 1750.25804, "trades": 55, "taker_buy_volume": 3002.28, "taker_buy_quote": 1266.96688}, {"ts": 1768356960000, "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.423, "volume": 3484.91, "quote_volume": 1471.30866, "trades": 40, "taker_buy_volume": 676.64, "taker_buy_quote": 286.21872}, {"ts": 1768357020000, "open": 0.423, "high": 0.424, "low": 0.422, "close": 0.422, "volume": 21838.53, "quote_volume": 9231.36139, "trades": 97, "taker_buy_volume": 14538.79, "taker_buy_quote": 6149.90816}, {"ts": 1768357080000, "open": 0.422, "high": 0.424, "low": 0.422, "close": 0.424, "volume": 35442.01, "quote_volume": 14990.9833, "trades": 110, "taker_buy_volume": 22549.0, "taker_buy_quote": 9537.27227}, {"ts": 1768357140000, "open": 0.424, "high": 0.424, "low": 0.422, "close": 0.423, "volume": 54773.32, "quote_volume": 23165.4079, "trades": 134, "taker_buy_volume": 26017.75, "taker_buy_quote": 11005.5294}, {"ts": 1768357200000, "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.423, "volume": 3634.76, "quote_volume": 1534.95175, "trades": 39, "taker_buy_volume": 355.96, "taker_buy_quote": 150.57108}, {"ts": 1768357260000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 5433.34, "quote_volume": 2298.30282, "trades": 35, "taker_buy_volume": 5433.34, "taker_buy_quote": 2298.30282}, {"ts": 1768357320000, "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.422, "volume": 3931.55, "quote_volume": 1659.12826, "trades": 58, "taker_buy_volume": 749.57, "taker_buy_quote": 316.3327}, {"ts": 1768357380000, "open": 0.422, "high": 0.422, "low": 0.421, "close": 0.421, "volume": 13331.08, "quote_volume": 5613.1253, "trades": 55, "taker_buy_volume": 745.36, "taker_buy_quote": 314.53718}, {"ts": 1768357440000, "open": 0.421, "high": 0.422, "low": 0.42, "close": 0.422, "volume": 36475.76, "quote_volume": 15356.513, "trades": 78, "taker_buy_volume": 11827.24, "taker_buy_quote": 4980.08035}, {"ts": 1768357500000, "open": 0.421, "high": 0.422, "low": 0.42, "close": 0.421, "volume": 4703.97, "quote_volume": 1981.23806, "trades": 55, "taker_buy_volume": 1072.14, "taker_buy_quote": 452.24296}, {"ts": 1768357560000, "open": 0.422, "high": 0.422, "low": 0.421, "close": 0.421, "volume": 24141.74, "quote_volume": 10163.71738, "trades": 76, "taker_buy_volume": 407.62, "taker_buy_quote": 171.65286}, {"ts": 1768357620000, "open": 0.421, "high": 0.422, "low": 0.42, "close": 0.421, "volume": 27292.45, "quote_volume": 11489.55557, "trades": 74, "taker_buy_volume": 8967.69, "taker_buy_quote": 3776.03637}, {"ts": 1768357680000, "open": 0.421, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 1098.74, "quote_volume": 462.48535, "trades": 31, "taker_buy_volume": 1014.55, "taker_buy_quote": 427.12555}, {"ts": 1768357740000, "open": 0.421, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 37269.8, "quote_volume": 15690.61412, "trades": 91, "taker_buy_volume": 35438.03, "taker_buy_quote": 14919.43895}, {"ts": 1768357800000, "open": 0.422, "high": 0.422, "low": 0.421, "close": 0.421, "volume": 1015.2, "quote_volume": 428.00965, "trades": 42, "taker_buy_volume": 660.22, "taker_buy_quote": 278.56307}, {"ts": 1768357860000, "open": 0.421, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 6442.72, "quote_volume": 2707.3621, "trades": 35, "taker_buy_volume": 1419.7, "taker_buy_quote": 597.6937}, {"ts": 1768357920000, "open": 0.421, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 7588.77, "quote_volume": 3195.86328, "trades": 44, "taker_buy_volume": 1948.77, "taker_buy_quote": 821.42328}, {"ts": 1768357980000, "open": 0.422, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 1107.57, "quote_volume": 467.33464, "trades": 35, "taker_buy_volume": 1047.67, "taker_buy_quote": 442.11674}, {"ts": 1768358040000, "open": 0.422, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 4832.63, "quote_volume": 2035.18565, "trades": 31, "taker_buy_volume": 648.42, "taker_buy_quote": 273.63324}, {"ts": 1768358100000, "open": 0.422, "high": 0.422, "low": 0.421, "close": 0.421, "volume": 25147.13, "quote_volume": 10590.2923, "trades": 75, "taker_buy_volume": 3381.94, "taker_buy_quote": 1427.14731}, {"ts": 1768358160000, "open": 0.421, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 7553.64, "quote_volume": 3186.44712, "trades": 47, "taker_buy_volume": 7512.64, "taker_buy_quote": 3169.18612}, {"ts": 1768358220000, "open": 0.422, "high": 0.422, "low": 0.42, "close": 0.422, "volume": 16340.8, "quote_volume": 6880.40685, "trades": 64, "taker_buy_volume": 6362.67, "taker_buy_quote": 2679.66812}, {"ts": 1768358280000, "open": 0.422, "high": 0.422, "low": 0.42, "close": 0.422, "volume": 56940.95, "quote_volume": 23972.64518, "trades": 84, "taker_buy_volume": 20791.65, "taker_buy_quote": 8753.84088}, {"ts": 1768358340000, "open": 0.422, "high": 0.422, "low": 0.421, "close": 0.421, "volume": 1244.41, "quote_volume": 524.96271, "trades": 41, "taker_buy_volume": 1066.1, "taker_buy_quote": 449.8942}, {"ts": 1768358400000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 3318.44, "quote_volume": 1397.06324, "trades": 42, "taker_buy_volume": 3318.44, "taker_buy_quote": 1397.06324}, {"ts": 1768358460000, "open": 0.421, "high": 0.422, "low": 0.42, "close": 0.422, "volume": 21139.58, "quote_volume": 8890.01864, "trades": 69, "taker_buy_volume": 7761.02, "taker_buy_quote": 3267.9239}, {"ts": 1768358520000, "open": 0.422, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 1756.7, "quote_volume": 740.7274, "trades": 46, "taker_buy_volume": 1156.7, "taker_buy_quote": 488.1274}, {"ts": 1768358580000, "open": 0.422, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 3949.54, "quote_volume": 1663.03844, "trades": 31, "taker_buy_volume": 282.1, "taker_buy_quote": 119.0462}, {"ts": 1768358640000, "open": 0.422, "high": 0.423, "low": 0.422, "close": 0.423, "volume": 3753.83, "quote_volume": 1584.74839, "trades": 51, "taker_buy_volume": 2305.99, "taker_buy_quote": 973.75991}, {"ts": 1768358700000, "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.423, "volume": 1123.93, "quote_volume": 475.34567, "trades": 31, "taker_buy_volume": 1047.21, "taker_buy_quote": 442.96983}, {"ts": 1768358760000, "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.423, "volume": 2095.99, "quote_volume": 885.88925, "trades": 38, "taker_buy_volume": 1381.47, "taker_buy_quote": 584.36181}, {"ts": 1768358820000, "open": 0.423, "high": 0.424, "low": 0.422, "close": 0.423, "volume": 13436.7, "quote_volume": 5683.69082, "trades": 90, "taker_buy_volume": 9703.68, "taker_buy_quote": 4104.67074}, {"ts": 1768358880000, "open": 0.423, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 30043.26, "quote_volume": 12722.4652, "trades": 66, "taker_buy_volume": 30019.62, "taker_buy_quote": 12712.46548}, {"ts": 1768358940000, "open": 0.424, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 8377.58, "quote_volume": 3551.5034, "trades": 36, "taker_buy_volume": 7787.06, "taker_buy_quote": 3301.71344}, {"ts": 1768359000000, "open": 0.424, "high": 0.424, "low": 0.42, "close": 0.42, "volume": 266322.57, "quote_volume": 112135.22169, "trades": 309, "taker_buy_volume": 103087.18, "taker_buy_quote": 43348.79433}, {"ts": 1768359060000, "open": 0.421, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 49605.07, "quote_volume": 20837.28843, "trades": 89, "taker_buy_volume": 42269.47, "taker_buy_quote": 17756.33643}, {"ts": 1768359120000, "open": 0.421, "high": 0.422, "low": 0.42, "close": 0.421, "volume": 73776.96, "quote_volume": 31060.07428, "trades": 135, "taker_buy_volume": 9461.37, "taker_buy_quote": 3983.37889}, {"ts": 1768359180000, "open": 0.42, "high": 0.422, "low": 0.42, "close": 0.422, "volume": 7370.83, "quote_volume": 3098.50103, "trades": 75, "taker_buy_volume": 3702.16, "taker_buy_quote": 1557.6358}, {"ts": 1768359240000, "open": 0.422, "high": 0.422, "low": 0.42, "close": 0.421, "volume": 3866.06, "quote_volume": 1627.60572, "trades": 48, "taker_buy_volume": 1223.74, "taker_buy_quote": 515.1969}, {"ts": 1768359300000, "open": 0.421, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 2903.76, "quote_volume": 1221.83782, "trades": 36, "taker_buy_volume": 2258.62, "taker_buy_quote": 950.87902}, {"ts": 1768359360000, "open": 0.421, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 528.22, "quote_volume": 222.34365, "trades": 30, "taker_buy_volume": 491.25, "taker_buy_quote": 206.81625}, {"ts": 1768359420000, "open": 0.421, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 16301.85, "quote_volume": 6847.63028, "trades": 34, "taker_buy_volume": 853.28, "taker_buy_quote": 359.23088}, {"ts": 1768359480000, "open": 0.421, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 2582.75, "quote_volume": 1085.33745, "trades": 30, "taker_buy_volume": 582.45, "taker_buy_quote": 245.21145}, {"ts": 1768359540000, "open": 0.421, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 2011.01, "quote_volume": 846.00771, "trades": 32, "taker_buy_volume": 1383.51, "taker_buy_quote": 582.45771}, {"ts": 1768359600000, "open": 0.421, "high": 0.422, "low": 0.42, "close": 0.422, "volume": 36016.69, "quote_volume": 15163.13087, "trades": 59, "taker_buy_volume": 34295.8, "taker_buy_quote": 14439.10261}, {"ts": 1768359660000, "open": 0.422, "high": 0.422, "low": 0.421, "close": 0.421, "volume": 5398.13, "quote_volume": 2273.22488, "trades": 49, "taker_buy_volume": 988.15, "taker_buy_quote": 416.6233}, {"ts": 1768359720000, "open": 0.421, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 6033.28, "quote_volume": 2534.70909, "trades": 58, "taker_buy_volume": 4838.28, "taker_buy_quote": 2032.80909}, {"ts": 1768359780000, "open": 0.421, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 29366.86, "quote_volume": 12364.07357, "trades": 85, "taker_buy_volume": 10588.5, "taker_buy_quote": 4458.38401}, {"ts": 1768359840000, "open": 0.422, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 925.31, "quote_volume": 390.45699, "trades": 32, "taker_buy_volume": 901.48, "taker_buy_quote": 380.42456}, {"ts": 1768359900000, "open": 0.422, "high": 0.422, "low": 0.42, "close": 0.421, "volume": 96893.83, "quote_volume": 40751.6796, "trades": 133, "taker_buy_volume": 48754.26, "taker_buy_quote": 20526.10889}, {"ts": 1768359960000, "open": 0.421, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 2757.95, "quote_volume": 1159.1422, "trades": 43, "taker_buy_volume": 803.2, "taker_buy_quote": 338.1472}, {"ts": 1768360020000, "open": 0.421, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 8695.01, "quote_volume": 3654.31122, "trades": 50, "taker_buy_volume": 2407.02, "taker_buy_quote": 1013.35542}, {"ts": 1768360080000, "open": 0.421, "high": 0.422, "low": 0.42, "close": 0.421, "volume": 49766.72, "quote_volume": 20951.71281, "trades": 82, "taker_buy_volume": 28683.66, "taker_buy_quote": 12075.82794}, {"ts": 1768360140000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 1126.88, "quote_volume": 474.41648, "trades": 30, "taker_buy_volume": 1126.88, "taker_buy_quote": 474.41648}, {"ts": 1768360200000, "open": 0.421, "high": 0.421, "low": 0.419, "close": 0.42, "volume": 43396.61, "quote_volume": 18234.87273, "trades": 94, "taker_buy_volume": 12354.9, "taker_buy_quote": 5200.30568}, {"ts": 1768360260000, "open": 0.42, "high": 0.422, "low": 0.42, "close": 0.422, "volume": 9819.42, "quote_volume": 4131.99167, "trades": 81, "taker_buy_volume": 4964.84, "taker_buy_quote": 2088.21349}, {"ts": 1768360320000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 976.96, "quote_volume": 412.27712, "trades": 30, "taker_buy_volume": 976.96, "taker_buy_quote": 412.27712}, {"ts": 1768360380000, "open": 0.422, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 14841.74, "quote_volume": 6263.17251, "trades": 44, "taker_buy_volume": 14799.97, "taker_buy_quote": 6245.58734}, {"ts": 1768360440000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 1004.11, "quote_volume": 423.73442, "trades": 30, "taker_buy_volume": 1004.11, "taker_buy_quote": 423.73442}, {"ts": 1768360500000, "open": 0.422, "high": 0.423, "low": 0.422, "close": 0.423, "volume": 106351.27, "quote_volume": 44881.06848, "trades": 106, "taker_buy_volume": 106351.27, "taker_buy_quote": 44881.06848}, {"ts": 1768360560000, "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.423, "volume": 2662.63, "quote_volume": 1126.18342, "trades": 33, "taker_buy_volume": 2553.56, "taker_buy_quote": 1080.15588}, {"ts": 1768360620000, "open": 0.423, "high": 0.425, "low": 0.423, "close": 0.425, "volume": 113745.19, "quote_volume": 48173.98052, "trades": 161, "taker_buy_volume": 92909.61, "taker_buy_quote": 39340.9946}, {"ts": 1768360680000, "open": 0.425, "high": 0.425, "low": 0.423, "close": 0.423, "volume": 44897.77, "quote_volume": 19045.48521, "trades": 115, "taker_buy_volume": 12293.87, "taker_buy_quote": 5224.1533}, {"ts": 1768360740000, "open": 0.423, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 9928.57, "quote_volume": 4201.24726, "trades": 46, "taker_buy_volume": 9878.74, "taker_buy_quote": 4180.16917}, {"ts": 1768360800000, "open": 0.424, "high": 0.424, "low": 0.422, "close": 0.423, "volume": 24418.61, "quote_volume": 10328.94035, "trades": 83, "taker_buy_volume": 1704.43, "taker_buy_quote": 721.04221}, {"ts": 1768360860000, "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.422, "volume": 30661.55, "quote_volume": 12941.02585, "trades": 77, "taker_buy_volume": 5151.19, "taker_buy_quote": 2175.65393}, {"ts": 1768360920000, "open": 0.422, "high": 0.423, "low": 0.422, "close": 0.423, "volume": 2554.33, "quote_volume": 1079.06845, "trades": 53, "taker_buy_volume": 1878.77, "taker_buy_quote": 793.98213}, {"ts": 1768360980000, "open": 0.422, "high": 0.424, "low": 0.422, "close": 0.424, "volume": 21207.3, "quote_volume": 8961.99227, "trades": 144, "taker_buy_volume": 13530.27, "taker_buy_quote": 5719.70975}, {"ts": 1768361040000, "open": 0.424, "high": 0.424, "low": 0.422, "close": 0.423, "volume": 12284.66, "quote_volume": 5196.83727, "trades": 65, "taker_buy_volume": 6562.56, "taker_buy_quote": 2776.42043}, {"ts": 1768361100000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 720.94, "quote_volume": 304.95762, "trades": 29, "taker_buy_volume": 720.94, "taker_buy_quote": 304.95762}, {"ts": 1768361160000, "open": 0.423, "high": 0.424, "low": 0.423, "close": 0.423, "volume": 16280.14, "quote_volume": 6886.50862, "trades": 111, "taker_buy_volume": 12362.14, "taker_buy_quote": 5229.19462}, {"ts": 1768361220000, "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.423, "volume": 9131.15, "quote_volume": 3862.17194, "trades": 52, "taker_buy_volume": 7336.25, "taker_buy_quote": 3103.23375}, {"ts": 1768361280000, "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.423, "volume": 2263.74, "quote_volume": 957.14357, "trades": 32, "taker_buy_volume": 1845.29, "taker_buy_quote": 780.55767}, {"ts": 1768361340000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 805.22, "quote_volume": 340.60806, "trades": 29, "taker_buy_volume": 805.22, "taker_buy_quote": 340.60806}, {"ts": 1768361400000, "open": 0.423, "high": 0.424, "low": 0.422, "close": 0.423, "volume": 9059.12, "quote_volume": 3831.98846, "trades": 76, "taker_buy_volume": 8938.96, "taker_buy_quote": 3781.18948}, {"ts": 1768361460000, "open": 0.423, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 5212.83, "quote_volume": 2205.03414, "trades": 46, "taker_buy_volume": 5212.83, "taker_buy_quote": 2205.03414}, {"ts": 1768361520000, "open": 0.424, "high": 0.425, "low": 0.423, "close": 0.425, "volume": 11737.3, "quote_volume": 4972.7242, "trades": 85, "taker_buy_volume": 4801.64, "taker_buy_quote": 2035.93766}, {"ts": 1768361580000, "open": 0.425, "high": 0.426, "low": 0.424, "close": 0.426, "volume": 70138.34, "quote_volume": 29768.34605, "trades": 115, "taker_buy_volume": 39154.27, "taker_buy_quote": 16629.17497}, {"ts": 1768361640000, "open": 0.426, "high": 0.427, "low": 0.425, "close": 0.425, "volume": 10191.34, "quote_volume": 4335.70936, "trades": 114, "taker_buy_volume": 2071.23, "taker_buy_quote": 881.87994}, {"ts": 1768361700000, "open": 0.425, "high": 0.425, "low": 0.423, "close": 0.425, "volume": 21517.34, "quote_volume": 9123.28953, "trades": 89, "taker_buy_volume": 16239.97, "taker_buy_quote": 6885.76608}, {"ts": 1768361760000, "open": 0.425, "high": 0.425, "low": 0.424, "close": 0.425, "volume": 27815.79, "quote_volume": 11821.54203, "trades": 45, "taker_buy_volume": 27647.07, "taker_buy_quote": 11750.00475}, {"ts": 1768361820000, "open": 0.425, "high": 0.425, "low": 0.424, "close": 0.425, "volume": 2628.87, "quote_volume": 1115.53892, "trades": 71, "taker_buy_volume": 1630.4, "taker_buy_quote": 692.18764}, {"ts": 1768361880000, "open": 0.425, "high": 0.425, "low": 0.424, "close": 0.425, "volume": 829.88, "quote_volume": 352.69262, "trades": 34, "taker_buy_volume": 823.5, "taker_buy_quote": 349.9875}, {"ts": 1768361940000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 2648.01, "quote_volume": 1125.40425, "trades": 32, "taker_buy_volume": 2648.01, "taker_buy_quote": 1125.40425}, {"ts": 1768362000000, "open": 0.425, "high": 0.425, "low": 0.424, "close": 0.425, "volume": 2052.43, "quote_volume": 871.03336, "trades": 40, "taker_buy_volume": 803.04, "taker_buy_quote": 341.292}, {"ts": 1768362060000, "open": 0.424, "high": 0.425, "low": 0.423, "close": 0.425, "volume": 32679.17, "quote_volume": 13855.84623, "trades": 70, "taker_buy_volume": 5763.94, "taker_buy_quote": 2443.93171}, {"ts": 1768362120000, "open": 0.424, "high": 0.425, "low": 0.423, "close": 0.424, "volume": 25256.41, "quote_volume": 10708.50082, "trades": 72, "taker_buy_volume": 22991.23, "taker_buy_quote": 9748.29562}, {"ts": 1768362180000, "open": 0.424, "high": 0.425, "low": 0.423, "close": 0.425, "volume": 3226.26, "quote_volume": 1367.93993, "trades": 52, "taker_buy_volume": 3199.98, "taker_buy_quote": 1356.82349}, {"ts": 1768362240000, "open": 0.425, "high": 0.425, "low": 0.424, "close": 0.425, "volume": 2249.2, "quote_volume": 955.25729, "trades": 34, "taker_buy_volume": 1596.49, "taker_buy_quote": 678.50825}, {"ts": 1768362300000, "open": 0.425, "high": 0.425, "low": 0.424, "close": 0.425, "volume": 20363.95, "quote_volume": 8634.96176, "trades": 70, "taker_buy_volume": 8772.53, "taker_buy_quote": 3720.19968}, {"ts": 1768362360000, "open": 0.425, "high": 0.425, "low": 0.424, "close": 0.425, "volume": 976.73, "quote_volume": 415.06096, "trades": 30, "taker_buy_volume": 927.44, "taker_buy_quote": 394.162}, {"ts": 1768362420000, "open": 0.425, "high": 0.425, "low": 0.423, "close": 0.424, "volume": 10932.45, "quote_volume": 4635.23351, "trades": 54, "taker_buy_volume": 619.67, "taker_buy_quote": 262.76123}, {"ts": 1768362480000, "open": 0.424, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 852.79, "quote_volume": 361.44853, "trades": 31, "taker_buy_volume": 718.36, "taker_buy_quote": 304.58464}, {"ts": 1768362540000, "open": 0.424, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 29032.07, "quote_volume": 12287.91786, "trades": 75, "taker_buy_volume": 25211.8, "taker_buy_quote": 10671.94365}, {"ts": 1768362600000, "open": 0.424, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 13090.86, "quote_volume": 5550.50809, "trades": 37, "taker_buy_volume": 13074.31, "taker_buy_quote": 5543.50744}, {"ts": 1768362660000, "open": 0.424, "high": 0.424, "low": 0.423, "close": 0.423, "volume": 14059.19, "quote_volume": 5947.82056, "trades": 59, "taker_buy_volume": 797.35, "taker_buy_quote": 338.06224}, {"ts": 1768362720000, "open": 0.423, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 3518.87, "quote_volume": 1490.27822, "trades": 56, "taker_buy_volume": 2795.83, "taker_buy_quote": 1184.4323}, {"ts": 1768362780000, "open": 0.424, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 2079.07, "quote_volume": 880.2675, "trades": 30, "taker_buy_volume": 820.89, "taker_buy_quote": 348.05736}, {"ts": 1768362840000, "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 6330.3, "quote_volume": 2684.0472, "trades": 68, "taker_buy_volume": 5374.35, "taker_buy_quote": 2278.7244}, {"ts": 1768362900000, "open": 0.424, "high": 0.425, "low": 0.423, "close": 0.424, "volume": 41561.58, "quote_volume": 17622.07209, "trades": 81, "taker_buy_volume": 22650.71, "taker_buy_quote": 9603.90339}, {"ts": 1768362960000, "open": 0.425, "high": 0.425, "low": 0.424, "close": 0.424, "volume": 16498.79, "quote_volume": 6995.73157, "trades": 55, "taker_buy_volume": 566.88, "taker_buy_quote": 240.60173}, {"ts": 1768363020000, "open": 0.424, "high": 0.425, "low": 0.423, "close": 0.424, "volume": 13148.27, "quote_volume": 5574.56406, "trades": 68, "taker_buy_volume": 12649.98, "taker_buy_quote": 5363.60092}, {"ts": 1768363080000, "open": 0.424, "high": 0.425, "low": 0.423, "close": 0.424, "volume": 51344.79, "quote_volume": 21770.70554, "trades": 101, "taker_buy_volume": 36158.32, "taker_buy_quote": 15331.84749}, {"ts": 1768363140000, "open": 0.424, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 5023.73, "quote_volume": 2129.73245, "trades": 37, "taker_buy_volume": 4694.66, "taker_buy_quote": 1990.53584}, {"ts": 1768363200000, "open": 0.424, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 7929.38, "quote_volume": 3356.82104, "trades": 60, "taker_buy_volume": 5358.56, "taker_buy_quote": 2269.36418}, {"ts": 1768363260000, "open": 0.424, "high": 0.425, "low": 0.423, "close": 0.424, "volume": 10694.11, "quote_volume": 4534.29887, "trades": 69, "taker_buy_volume": 10028.8, "taker_buy_quote": 4252.21355}, {"ts": 1768363320000, "open": 0.424, "high": 0.425, "low": 0.422, "close": 0.423, "volume": 33612.16, "quote_volume": 14235.16561, "trades": 110, "taker_buy_volume": 12888.73, "taker_buy_quote": 5462.8115}, {"ts": 1768363380000, "open": 0.423, "high": 0.424, "low": 0.422, "close": 0.423, "volume": 12767.18, "quote_volume": 5400.18719, "trades": 67, "taker_buy_volume": 12336.98, "taker_buy_quote": 5218.54959}, {"ts": 1768363440000, "open": 0.423, "high": 0.424, "low": 0.422, "close": 0.424, "volume": 44388.55, "quote_volume": 18775.80246, "trades": 65, "taker_buy_volume": 31692.55, "taker_buy_quote": 13405.9651}, {"ts": 1768363500000, "open": 0.424, "high": 0.424, "low": 0.422, "close": 0.423, "volume": 7316.47, "quote_volume": 3094.86841, "trades": 45, "taker_buy_volume": 882.18, "taker_buy_quote": 373.16684}, {"ts": 1768363560000, "open": 0.423, "high": 0.423, "low": 0.421, "close": 0.422, "volume": 50095.52, "quote_volume": 21112.7015, "trades": 147, "taker_buy_volume": 8833.14, "taker_buy_quote": 3718.81414}, {"ts": 1768363620000, "open": 0.422, "high": 0.422, "low": 0.42, "close": 0.421, "volume": 48714.76, "quote_volume": 20509.15263, "trades": 121, "taker_buy_volume": 11703.07, "taker_buy_quote": 4927.5314}, {"ts": 1768363680000, "open": 0.421, "high": 0.422, "low": 0.42, "close": 0.421, "volume": 22234.04, "quote_volume": 9356.24704, "trades": 82, "taker_buy_volume": 4323.52, "taker_buy_quote": 1820.35752}, {"ts": 1768363740000, "open": 0.421, "high": 0.421, "low": 0.419, "close": 0.419, "volume": 45235.82, "quote_volume": 18998.28428, "trades": 106, "taker_buy_volume": 13268.98, "taker_buy_quote": 5573.45253}, {"ts": 1768363800000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 6878.14, "quote_volume": 2882.95996, "trades": 36, "taker_buy_volume": 1019.3, "taker_buy_quote": 428.106}, {"ts": 1768363860000, "open": 0.42, "high": 0.421, "low": 0.419, "close": 0.42, "volume": 18441.15, "quote_volume": 7738.87496, "trades": 65, "taker_buy_volume": 6414.27, "taker_buy_quote": 2694.70412}, {"ts": 1768363920000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 9206.06, "quote_volume": 3860.20509, "trades": 57, "taker_buy_volume": 1883.59, "taker_buy_quote": 791.1078}, {"ts": 1768363980000, "open": 0.42, "high": 0.421, "low": 0.419, "close": 0.42, "volume": 16351.69, "quote_volume": 6868.27107, "trades": 61, "taker_buy_volume": 10505.6, "taker_buy_quote": 4412.91687}, {"ts": 1768364040000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 3104.73, "quote_volume": 1302.70212, "trades": 33, "taker_buy_volume": 1820.25, "taker_buy_quote": 764.505}, {"ts": 1768364100000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 4071.86, "quote_volume": 1707.05421, "trades": 60, "taker_buy_volume": 2765.58, "taker_buy_quote": 1159.72289}, {"ts": 1768364160000, "open": 0.42, "high": 0.421, "low": 0.419, "close": 0.421, "volume": 66598.47, "quote_volume": 27971.34567, "trades": 157, "taker_buy_volume": 52246.67, "taker_buy_quote": 21943.63458}, {"ts": 1768364220000, "open": 0.421, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 1901.9, "quote_volume": 800.48661, "trades": 34, "taker_buy_volume": 1688.61, "taker_buy_quote": 710.90481}, {"ts": 1768364280000, "open": 0.421, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 7116.37, "quote_volume": 2989.99177, "trades": 45, "taker_buy_volume": 1116.37, "taker_buy_quote": 469.99177}, {"ts": 1768364340000, "open": 0.421, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 1845.11, "quote_volume": 775.83664, "trades": 34, "taker_buy_volume": 890.44, "taker_buy_quote": 374.87524}, {"ts": 1768364400000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 6392.57, "quote_volume": 2684.38908, "trades": 42, "taker_buy_volume": 684.1, "taker_buy_quote": 287.322}, {"ts": 1768364460000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 1459.13, "quote_volume": 612.78483, "trades": 31, "taker_buy_volume": 1409.36, "taker_buy_quote": 591.9312}, {"ts": 1768364520000, "open": 0.42, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 2132.09, "quote_volume": 896.22077, "trades": 50, "taker_buy_volume": 2132.09, "taker_buy_quote": 896.22077}, {"ts": 1768364580000, "open": 0.421, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 1141.7, "quote_volume": 480.34775, "trades": 37, "taker_buy_volume": 833.75, "taker_buy_quote": 351.00875}, {"ts": 1768364640000, "open": 0.421, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 2703.68, "quote_volume": 1136.63258, "trades": 32, "taker_buy_volume": 1086.98, "taker_buy_quote": 457.61858}, {"ts": 1768364700000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 24883.15, "quote_volume": 10475.80615, "trades": 55, "taker_buy_volume": 24883.15, "taker_buy_quote": 10475.80615}, {"ts": 1768364760000, "open": 0.421, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 570.63, "quote_volume": 240.18076, "trades": 30, "taker_buy_volume": 516.16, "taker_buy_quote": 217.30336}, {"ts": 1768364820000, "open": 0.421, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 1045.46, "quote_volume": 439.98208, "trades": 31, "taker_buy_volume": 888.88, "taker_buy_quote": 374.21848}, {"ts": 1768364880000, "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 1084.88, "quote_volume": 456.73448, "trades": 37, "taker_buy_volume": 1084.88, "taker_buy_quote": 456.73448}, {"ts": 1768364940000, "open": 0.421, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 28741.92, "quote_volume": 12099.96606, "trades": 66, "taker_buy_volume": 4289.6, "taker_buy_quote": 1805.9216}, {"ts": 1768365000000, "open": 0.421, "high": 0.421, "low": 0.42, "close": 0.42, "volume": 15384.1, "quote_volume": 6463.34374, "trades": 109, "taker_buy_volume": 2101.24, "taker_buy_quote": 884.54254}, {"ts": 1768365060000, "open": 0.42, "high": 0.421, "low": 0.42, "close": 0.42, "volume": 9970.4, "quote_volume": 4187.58459, "trades": 55, "taker_buy_volume": 5654.54, "taker_buy_quote": 2374.92339}, {"ts": 1768365120000, "open": 0.42, "high": 0.42, "low": 0.418, "close": 0.419, "volume": 28059.92, "quote_volume": 11732.39856, "trades": 87, "taker_buy_volume": 1526.18, "taker_buy_quote": 639.47418}, {"ts": 1768365180000, "open": 0.419, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 7741.73, "quote_volume": 3244.0975, "trades": 47, "taker_buy_volume": 6733.2, "taker_buy_quote": 2821.52343}, {"ts": 1768365240000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 8705.75, "quote_volume": 3649.57627, "trades": 54, "taker_buy_volume": 3717.43, "taker_buy_quote": 1559.47019}, {"ts": 1768365300000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 798.29, "quote_volume": 335.2818, "trades": 30, "taker_buy_volume": 798.29, "taker_buy_quote": 335.2818}, {"ts": 1768365360000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 858.72, "quote_volume": 360.6124, "trades": 30, "taker_buy_volume": 808.72, "taker_buy_quote": 339.6624}, {"ts": 1768365420000, "open": 0.42, "high": 0.421, "low": 0.419, "close": 0.42, "volume": 17469.55, "quote_volume": 7336.98905, "trades": 77, "taker_buy_volume": 17092.59, "taker_buy_quote": 7178.89491}, {"ts": 1768365480000, "open": 0.42, "high": 0.421, "low": 0.419, "close": 0.421, "volume": 23110.88, "quote_volume": 9706.70876, "trades": 62, "taker_buy_volume": 15611.75, "taker_buy_quote": 6557.49056}, {"ts": 1768365540000, "open": 0.421, "high": 0.421, "low": 0.419, "close": 0.42, "volume": 39677.16, "quote_volume": 16660.18443, "trades": 86, "taker_buy_volume": 6882.68, "taker_buy_quote": 2890.82545}, {"ts": 1768365600000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 3229.18, "quote_volume": 1353.6608, "trades": 34, "taker_buy_volume": 634.38, "taker_buy_quote": 266.4396}, {"ts": 1768365660000, "open": 0.42, "high": 0.42, "low": 0.418, "close": 0.419, "volume": 44716.72, "quote_volume": 18736.63823, "trades": 91, "taker_buy_volume": 27040.66, "taker_buy_quote": 11330.75601}, {"ts": 1768365720000, "open": 0.419, "high": 0.42, "low": 0.418, "close": 0.419, "volume": 22653.48, "quote_volume": 9491.73167, "trades": 61, "taker_buy_volume": 11954.56, "taker_buy_quote": 5008.9654}, {"ts": 1768365780000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 9175.85, "quote_volume": 3836.67352, "trades": 34, "taker_buy_volume": 1168.22, "taker_buy_quote": 489.48418}, {"ts": 1768365840000, "open": 0.419, "high": 0.419, "low": 0.417, "close": 0.418, "volume": 60543.86, "quote_volume": 25302.58559, "trades": 160, "taker_buy_volume": 27361.35, "taker_buy_quote": 11439.79715}, {"ts": 1768365900000, "open": 0.418, "high": 0.419, "low": 0.417, "close": 0.419, "volume": 42620.88, "quote_volume": 17807.06824, "trades": 55, "taker_buy_volume": 10170.95, "taker_buy_quote": 4251.46662}, {"ts": 1768365960000, "open": 0.419, "high": 0.419, "low": 0.417, "close": 0.418, "volume": 9998.48, "quote_volume": 4172.20804, "trades": 56, "taker_buy_volume": 907.85, "taker_buy_quote": 380.06982}, {"ts": 1768366020000, "open": 0.418, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 27335.23, "quote_volume": 11426.9626, "trades": 46, "taker_buy_volume": 27332.25, "taker_buy_quote": 11425.71696}, {"ts": 1768366080000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 1444.68, "quote_volume": 605.01816, "trades": 29, "taker_buy_volume": 1141.92, "taker_buy_quote": 478.46448}, {"ts": 1768366140000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.418, "volume": 12470.38, "quote_volume": 5212.6474, "trades": 48, "taker_buy_volume": 4263.78, "taker_buy_quote": 1782.2886}, {"ts": 1768366200000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 1347.02, "quote_volume": 563.05436, "trades": 31, "taker_buy_volume": 1347.02, "taker_buy_quote": 563.05436}, {"ts": 1768366260000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 19575.62, "quote_volume": 8163.88789, "trades": 71, "taker_buy_volume": 854.35, "taker_buy_quote": 357.1183}, {"ts": 1768366320000, "open": 0.417, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 2640.21, "quote_volume": 1101.9624, "trades": 53, "taker_buy_volume": 1650.83, "taker_buy_quote": 689.39094}, {"ts": 1768366380000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 1133.41, "quote_volume": 473.76538, "trades": 29, "taker_buy_volume": 1133.41, "taker_buy_quote": 473.76538}, {"ts": 1768366440000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 14550.87, "quote_volume": 6068.94126, "trades": 35, "taker_buy_volume": 1228.47, "taker_buy_quote": 513.50046}, {"ts": 1768366500000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 15025.22, "quote_volume": 6274.22593, "trades": 54, "taker_buy_volume": 8709.19, "taker_buy_quote": 3640.44142}, {"ts": 1768366560000, "open": 0.417, "high": 0.419, "low": 0.417, "close": 0.419, "volume": 21854.79, "quote_volume": 9128.44006, "trades": 79, "taker_buy_volume": 6905.29, "taker_buy_quote": 2886.80061}, {"ts": 1768366620000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 3313.54, "quote_volume": 1386.06105, "trades": 32, "taker_buy_volume": 1001.33, "taker_buy_quote": 419.55727}, {"ts": 1768366680000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 6785.31, "quote_volume": 2843.04489, "trades": 33, "taker_buy_volume": 6785.31, "taker_buy_quote": 2843.04489}, {"ts": 1768366740000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 1528.06, "quote_volume": 639.94714, "trades": 34, "taker_buy_volume": 1218.06, "taker_buy_quote": 510.36714}, {"ts": 1768366800000, "open": 0.419, "high": 0.419, "low": 0.417, "close": 0.418, "volume": 7096.23, "quote_volume": 2964.85662, "trades": 51, "taker_buy_volume": 950.13, "taker_buy_quote": 397.15672}, {"ts": 1768366860000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 9352.18, "quote_volume": 3909.09246, "trades": 42, "taker_buy_volume": 9233.4, "taker_buy_quote": 3859.5612}, {"ts": 1768366920000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 1405.39, "quote_volume": 587.21958, "trades": 36, "taker_buy_volume": 1171.95, "taker_buy_quote": 489.8751}, {"ts": 1768366980000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 789.77, "quote_volume": 329.93648, "trades": 30, "taker_buy_volume": 602.39, "taker_buy_quote": 251.79902}, {"ts": 1768367040000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 7954.38, "quote_volume": 3318.17858, "trades": 49, "taker_buy_volume": 1202.12, "taker_buy_quote": 502.48616}, {"ts": 1768367100000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 1553.94, "quote_volume": 649.54692, "trades": 31, "taker_buy_volume": 1553.94, "taker_buy_quote": 649.54692}, {"ts": 1768367160000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.417, "volume": 6949.28, "quote_volume": 2897.85215, "trades": 45, "taker_buy_volume": 1510.59, "taker_buy_quote": 629.91842}, {"ts": 1768367220000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 7187.32, "quote_volume": 2994.53759, "trades": 49, "taker_buy_volume": 4612.47, "taker_buy_quote": 1923.39999}, {"ts": 1768367280000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 965.64, "quote_volume": 402.66916, "trades": 37, "taker_buy_volume": 962.92, "taker_buy_quote": 401.53764}, {"ts": 1768367340000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 785.07, "quote_volume": 327.31677, "trades": 32, "taker_buy_volume": 727.65, "taker_buy_quote": 303.43005}, {"ts": 1768367400000, "open": 0.417, "high": 0.417, "low": 0.415, "close": 0.415, "volume": 23751.56, "quote_volume": 9880.31751, "trades": 95, "taker_buy_volume": 3582.9, "taker_buy_quote": 1490.49118}, {"ts": 1768367460000, "open": 0.416, "high": 0.417, "low": 0.415, "close": 0.416, "volume": 12749.64, "quote_volume": 5303.48681, "trades": 71, "taker_buy_volume": 10359.7, "taker_buy_quote": 4309.64954}, {"ts": 1768367520000, "open": 0.416, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 6972.01, "quote_volume": 2900.81991, "trades": 48, "taker_buy_volume": 3897.45, "taker_buy_quote": 1621.80295}, {"ts": 1768367580000, "open": 0.417, "high": 0.418, "low": 0.416, "close": 0.417, "volume": 59878.94, "quote_volume": 24968.83012, "trades": 91, "taker_buy_volume": 48029.82, "taker_buy_quote": 20028.47321}, {"ts": 1768367640000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 5642.35, "quote_volume": 2352.49472, "trades": 50, "taker_buy_volume": 1463.05, "taker_buy_quote": 610.09185}, {"ts": 1768367700000, "open": 0.417, "high": 0.418, "low": 0.417, "close": 0.417, "volume": 11201.61, "quote_volume": 4671.07376, "trades": 59, "taker_buy_volume": 3031.98, "taker_buy_quote": 1264.33805}, {"ts": 1768367760000, "open": 0.417, "high": 0.418, "low": 0.416, "close": 0.417, "volume": 20464.38, "quote_volume": 8531.7321, "trades": 68, "taker_buy_volume": 10581.03, "taker_buy_quote": 4412.65075}, {"ts": 1768367820000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 3685.79, "quote_volume": 1534.22134, "trades": 32, "taker_buy_volume": 932.7, "taker_buy_quote": 388.9359}, {"ts": 1768367880000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 3318.13, "quote_volume": 1381.33107, "trades": 32, "taker_buy_volume": 988.99, "taker_buy_quote": 412.40883}, {"ts": 1768367940000, "open": 0.417, "high": 0.418, "low": 0.416, "close": 0.418, "volume": 7471.39, "quote_volume": 3121.10822, "trades": 49, "taker_buy_volume": 6915.43, "taker_buy_quote": 2889.31392}, {"ts": 1768368000000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 1128.03, "quote_volume": 471.47638, "trades": 32, "taker_buy_volume": 1087.87, "taker_buy_quote": 454.72966}, {"ts": 1768368060000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 2429.45, "quote_volume": 1014.12092, "trades": 33, "taker_buy_volume": 1040.27, "taker_buy_quote": 434.83286}, {"ts": 1768368120000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 48111.37, "quote_volume": 20047.00435, "trades": 81, "taker_buy_volume": 2618.44, "taker_buy_quote": 1089.84112}, {"ts": 1768368180000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.415, "volume": 41087.52, "quote_volume": 17052.21408, "trades": 85, "taker_buy_volume": 953.63, "taker_buy_quote": 396.64973}, {"ts": 1768368240000, "open": 0.415, "high": 0.415, "low": 0.411, "close": 0.413, "volume": 502257.1, "quote_volume": 207339.43448, "trades": 586, "taker_buy_volume": 175608.71, "taker_buy_quote": 72535.06204}, {"ts": 1768368300000, "open": 0.414, "high": 0.415, "low": 0.413, "close": 0.415, "volume": 56842.71, "quote_volume": 23533.59156, "trades": 134, "taker_buy_volume": 26054.18, "taker_buy_quote": 10787.45169}, {"ts": 1768368360000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 1693.46, "quote_volume": 701.69876, "trades": 32, "taker_buy_volume": 606.32, "taker_buy_quote": 251.6228}, {"ts": 1768368420000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 1216.72, "quote_volume": 504.9388, "trades": 29, "taker_buy_volume": 1216.72, "taker_buy_quote": 504.9388}, {"ts": 1768368480000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.414, "volume": 26184.81, "quote_volume": 10840.55214, "trades": 75, "taker_buy_volume": 7964.46, "taker_buy_quote": 3297.32724}, {"ts": 1768368540000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 76308.93, "quote_volume": 31590.96144, "trades": 110, "taker_buy_volume": 71653.93, "taker_buy_quote": 29664.72702}, {"ts": 1768368600000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 50340.44, "quote_volume": 20792.45418, "trades": 93, "taker_buy_volume": 4468.66, "taker_buy_quote": 1847.40904}, {"ts": 1768368660000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 3737.12, "quote_volume": 1546.18933, "trades": 44, "taker_buy_volume": 2758.77, "taker_buy_quote": 1142.13078}, {"ts": 1768368720000, "open": 0.414, "high": 0.415, "low": 0.414, "close": 0.414, "volume": 75302.18, "quote_volume": 31199.93589, "trades": 138, "taker_buy_volume": 59669.24, "taker_buy_quote": 24727.89873}, {"ts": 1768368780000, "open": 0.414, "high": 0.415, "low": 0.413, "close": 0.414, "volume": 50699.87, "quote_volume": 20985.31278, "trades": 135, "taker_buy_volume": 8034.47, "taker_buy_quote": 3326.60305}, {"ts": 1768368840000, "open": 0.414, "high": 0.415, "low": 0.413, "close": 0.414, "volume": 40851.48, "quote_volume": 16910.40435, "trades": 182, "taker_buy_volume": 36174.13, "taker_buy_quote": 14976.10182}, {"ts": 1768368900000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 6197.97, "quote_volume": 2560.4772, "trades": 37, "taker_buy_volume": 715.59, "taker_buy_quote": 296.25426}, {"ts": 1768368960000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 623.49, "quote_volume": 258.12486, "trades": 29, "taker_buy_volume": 623.49, "taker_buy_quote": 258.12486}, {"ts": 1768369020000, "open": 0.414, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 8309.1, "quote_volume": 3441.53215, "trades": 49, "taker_buy_volume": 5700.3, "taker_buy_quote": 2361.48895}, {"ts": 1768369080000, "open": 0.415, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 33919.37, "quote_volume": 14078.20438, "trades": 69, "taker_buy_volume": 17105.6, "taker_buy_quote": 7100.48983}, {"ts": 1768369140000, "open": 0.416, "high": 0.416, "low": 0.414, "close": 0.415, "volume": 57191.28, "quote_volume": 23734.83186, "trades": 54, "taker_buy_volume": 560.71, "taker_buy_quote": 233.21216}, {"ts": 1768369200000, "open": 0.415, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 11904.86, "quote_volume": 4941.17813, "trades": 37, "taker_buy_volume": 11904.86, "taker_buy_quote": 4941.17813}, {"ts": 1768369260000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.415, "volume": 35741.0, "quote_volume": 14832.5198, "trades": 73, "taker_buy_volume": 17216.26, "taker_buy_quote": 7144.7527}, {"ts": 1768369320000, "open": 0.415, "high": 0.416, "low": 0.415, "close": 0.415, "volume": 2803.57, "quote_volume": 1163.54643, "trades": 50, "taker_buy_volume": 804.98, "taker_buy_quote": 334.13158}, {"ts": 1768369380000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 1072.32, "quote_volume": 444.75839, "trades": 30, "taker_buy_volume": 817.91, "taker_buy_quote": 339.43265}, {"ts": 1768369440000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.414, "volume": 30112.15, "quote_volume": 12467.3176, "trades": 94, "taker_buy_volume": 6151.88, "taker_buy_quote": 2547.76582}, {"ts": 1768369500000, "open": 0.414, "high": 0.416, "low": 0.414, "close": 0.416, "volume": 22835.93, "quote_volume": 9463.18924, "trades": 90, "taker_buy_volume": 10370.36, "taker_buy_quote": 4302.44326}, {"ts": 1768369560000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 3935.29, "quote_volume": 1635.58072, "trades": 33, "taker_buy_volume": 2435.37, "taker_buy_quote": 1013.11392}, {"ts": 1768369620000, "open": 0.416, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 19307.7, "quote_volume": 8032.02471, "trades": 107, "taker_buy_volume": 11793.1, "taker_buy_quote": 4905.95111}, {"ts": 1768369680000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 4770.48, "quote_volume": 1985.66234, "trades": 54, "taker_buy_volume": 2182.75, "taker_buy_quote": 909.16666}, {"ts": 1768369740000, "open": 0.417, "high": 0.417, "low": 0.415, "close": 0.416, "volume": 4450.0, "quote_volume": 1850.15787, "trades": 49, "taker_buy_volume": 483.52, "taker_buy_quote": 201.14671}, {"ts": 1768369800000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 1304.95, "quote_volume": 542.8592, "trades": 29, "taker_buy_volume": 1304.95, "taker_buy_quote": 542.8592}, {"ts": 1768369860000, "open": 0.416, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 40277.18, "quote_volume": 16755.326, "trades": 67, "taker_buy_volume": 4444.38, "taker_buy_quote": 1848.8812}, {"ts": 1768369920000, "open": 0.416, "high": 0.417, "low": 0.415, "close": 0.417, "volume": 4224.85, "quote_volume": 1755.48253, "trades": 58, "taker_buy_volume": 1779.17, "taker_buy_quote": 740.48928}, {"ts": 1768369980000, "open": 0.417, "high": 0.417, "low": 0.415, "close": 0.416, "volume": 4626.61, "quote_volume": 1921.21091, "trades": 43, "taker_buy_volume": 955.8, "taker_buy_quote": 397.61519}, {"ts": 1768370040000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 3484.69, "quote_volume": 1447.18744, "trades": 32, "taker_buy_volume": 1041.09, "taker_buy_quote": 433.09344}, {"ts": 1768370100000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 5063.28, "quote_volume": 2102.2789, "trades": 31, "taker_buy_volume": 1017.7, "taker_buy_quote": 423.3632}, {"ts": 1768370160000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 1225.19, "quote_volume": 509.36488, "trades": 32, "taker_buy_volume": 911.03, "taker_buy_quote": 378.98848}, {"ts": 1768370220000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 1077.09, "quote_volume": 447.80699, "trades": 30, "taker_buy_volume": 814.64, "taker_buy_quote": 338.89024}, {"ts": 1768370280000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 2115.31, "quote_volume": 878.42135, "trades": 31, "taker_buy_volume": 567.7, "taker_buy_quote": 236.1632}, {"ts": 1768370340000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 1402.92, "quote_volume": 583.61472, "trades": 31, "taker_buy_volume": 1402.92, "taker_buy_quote": 583.61472}, {"ts": 1768370400000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 8861.51, "quote_volume": 3678.09958, "trades": 95, "taker_buy_volume": 2730.9, "taker_buy_quote": 1133.89643}, {"ts": 1768370460000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 13542.77, "quote_volume": 5620.28558, "trades": 127, "taker_buy_volume": 8691.19, "taker_buy_quote": 3606.87988}, {"ts": 1768370520000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.415, "volume": 4614.77, "quote_volume": 1915.47004, "trades": 53, "taker_buy_volume": 359.69, "taker_buy_quote": 149.61184}, {"ts": 1768370580000, "open": 0.415, "high": 0.416, "low": 0.414, "close": 0.416, "volume": 36898.99, "quote_volume": 15278.224, "trades": 64, "taker_buy_volume": 2034.94, "taker_buy_quote": 844.5073}, {"ts": 1768370640000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 4207.34, "quote_volume": 1747.37209, "trades": 36, "taker_buy_volume": 1325.99, "taker_buy_quote": 551.61184}, {"ts": 1768370700000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 5494.55, "quote_volume": 2281.2603, "trades": 42, "taker_buy_volume": 1022.05, "taker_buy_quote": 425.1728}, {"ts": 1768370760000, "open": 0.416, "high": 0.416, "low": 0.414, "close": 0.414, "volume": 9038.96, "quote_volume": 3751.38551, "trades": 52, "taker_buy_volume": 4769.66, "taker_buy_quote": 1983.42347}, {"ts": 1768370820000, "open": 0.415, "high": 0.415, "low": 0.413, "close": 0.414, "volume": 22832.84, "quote_volume": 9435.96577, "trades": 98, "taker_buy_volume": 2332.03, "taker_buy_quote": 963.69761}, {"ts": 1768370880000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 3806.17, "quote_volume": 1575.75438, "trades": 31, "taker_buy_volume": 3806.17, "taker_buy_quote": 1575.75438}, {"ts": 1768370940000, "open": 0.414, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 41939.92, "quote_volume": 17363.4859, "trades": 72, "taker_buy_volume": 41939.92, "taker_buy_quote": 17363.4859}, {"ts": 1768371000000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.414, "volume": 29960.12, "quote_volume": 12431.20786, "trades": 82, "taker_buy_volume": 9593.32, "taker_buy_quote": 3981.2278}, {"ts": 1768371060000, "open": 0.415, "high": 0.416, "low": 0.414, "close": 0.416, "volume": 6863.42, "quote_volume": 2848.24849, "trades": 41, "taker_buy_volume": 6703.72, "taker_buy_quote": 2782.13269}, {"ts": 1768371120000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 5264.97, "quote_volume": 2186.64339, "trades": 40, "taker_buy_volume": 1680.84, "taker_buy_quote": 699.22944}, {"ts": 1768371180000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 1430.63, "quote_volume": 595.08982, "trades": 33, "taker_buy_volume": 1378.37, "taker_buy_quote": 573.40192}, {"ts": 1768371240000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 48090.46, "quote_volume": 19958.16439, "trades": 74, "taker_buy_volume": 40783.45, "taker_buy_quote": 16925.75524}, {"ts": 1768371300000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 1197.64, "quote_volume": 497.57795, "trades": 31, "taker_buy_volume": 557.35, "taker_buy_quote": 231.8576}, {"ts": 1768371360000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.415, "volume": 17926.39, "quote_volume": 7440.03464, "trades": 53, "taker_buy_volume": 601.99, "taker_buy_quote": 250.40864}, {"ts": 1768371420000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 1078.71, "quote_volume": 447.66465, "trades": 30, "taker_buy_volume": 1078.71, "taker_buy_quote": 447.66465}, {"ts": 1768371480000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 1976.38, "quote_volume": 820.17139, "trades": 32, "taker_buy_volume": 1950.07, "taker_buy_quote": 809.27905}, {"ts": 1768371540000, "open": 0.415, "high": 0.415, "low": 0.413, "close": 0.414, "volume": 103646.49, "quote_volume": 42859.64289, "trades": 90, "taker_buy_volume": 3641.64, "taker_buy_quote": 1508.3042}, {"ts": 1768371600000, "open": 0.414, "high": 0.414, "low": 0.412, "close": 0.414, "volume": 74770.1, "quote_volume": 30880.46592, "trades": 130, "taker_buy_volume": 32929.1, "taker_buy_quote": 13600.1431}, {"ts": 1768371660000, "open": 0.414, "high": 0.414, "low": 0.412, "close": 0.413, "volume": 36261.56, "quote_volume": 14967.44479, "trades": 66, "taker_buy_volume": 2294.71, "taker_buy_quote": 948.18645}, {"ts": 1768371720000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 1479.32, "quote_volume": 610.58407, "trades": 33, "taker_buy_volume": 1104.23, "taker_buy_quote": 456.04699}, {"ts": 1768371780000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 125574.14, "quote_volume": 51871.82619, "trades": 92, "taker_buy_volume": 112979.51, "taker_buy_quote": 46670.244}, {"ts": 1768371840000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 20875.75, "quote_volume": 8622.50701, "trades": 65, "taker_buy_volume": 3383.95, "taker_buy_quote": 1398.39361}, {"ts": 1768371900000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 925.56, "quote_volume": 383.1652, "trades": 33, "taker_buy_volume": 908.92, "taker_buy_quote": 376.29288}, {"ts": 1768371960000, "open": 0.413, "high": 0.414, "low": 0.412, "close": 0.414, "volume": 13648.85, "quote_volume": 5637.371, "trades": 66, "taker_buy_volume": 1997.01, "taker_buy_quote": 825.19465}, {"ts": 1768372020000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 12037.99, "quote_volume": 4972.61272, "trades": 36, "taker_buy_volume": 922.85, "taker_buy_quote": 382.0599}, {"ts": 1768372080000, "open": 0.414, "high": 0.414, "low": 0.412, "close": 0.413, "volume": 25627.6, "quote_volume": 10584.64255, "trades": 53, "taker_buy_volume": 3573.33, "taker_buy_quote": 1476.3595}, {"ts": 1768372140000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 1885.95, "quote_volume": 778.69709, "trades": 34, "taker_buy_volume": 1685.69, "taker_buy_quote": 696.18997}, {"ts": 1768372200000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 6584.26, "quote_volume": 2712.82674, "trades": 44, "taker_buy_volume": 111.62, "taker_buy_quote": 46.09906}, {"ts": 1768372260000, "open": 0.413, "high": 0.413, "low": 0.411, "close": 0.412, "volume": 52456.53, "quote_volume": 21583.03067, "trades": 185, "taker_buy_volume": 32179.86, "taker_buy_quote": 13240.64978}, {"ts": 1768372320000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 71618.58, "quote_volume": 29444.09751, "trades": 103, "taker_buy_volume": 8716.05, "taker_buy_quote": 3591.0126}, {"ts": 1768372380000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 14981.06, "quote_volume": 6157.81665, "trades": 57, "taker_buy_volume": 600.99, "taker_buy_quote": 247.60788}, {"ts": 1768372440000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 4196.24, "quote_volume": 1725.97843, "trades": 39, "taker_buy_volume": 1323.79, "taker_buy_quote": 545.40148}, {"ts": 1768372500000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 67408.43, "quote_volume": 27705.70398, "trades": 166, "taker_buy_volume": 11437.05, "taker_buy_quote": 4701.4668}, {"ts": 1768372560000, "open": 0.411, "high": 0.412, "low": 0.41, "close": 0.411, "volume": 16700.35, "quote_volume": 6854.62865, "trades": 115, "taker_buy_volume": 3410.25, "taker_buy_quote": 1401.96013}, {"ts": 1768372620000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 45932.64, "quote_volume": 18880.07887, "trades": 128, "taker_buy_volume": 32355.56, "taker_buy_quote": 13299.89899}, {"ts": 1768372680000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 2759.53, "quote_volume": 1136.6072, "trades": 35, "taker_buy_volume": 2440.37, "taker_buy_quote": 1005.43244}, {"ts": 1768372740000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 37009.7, "quote_volume": 15248.48589, "trades": 170, "taker_buy_volume": 36932.53, "taker_buy_quote": 15216.69185}, {"ts": 1768372800000, "open": 0.412, "high": 0.413, "low": 0.411, "close": 0.413, "volume": 10117.65, "quote_volume": 4168.11249, "trades": 83, "taker_buy_volume": 8682.22, "taker_buy_quote": 3577.33395}, {"ts": 1768372860000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 18925.44, "quote_volume": 7799.05141, "trades": 39, "taker_buy_volume": 1770.13, "taker_buy_quote": 731.06369}, {"ts": 1768372920000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 22268.94, "quote_volume": 9197.46446, "trades": 86, "taker_buy_volume": 22003.93, "taker_buy_quote": 9088.01533}, {"ts": 1768372980000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 34949.28, "quote_volume": 14434.65038, "trades": 53, "taker_buy_volume": 1475.5, "taker_buy_quote": 609.97924}, {"ts": 1768373040000, "open": 0.412, "high": 0.414, "low": 0.412, "close": 0.414, "volume": 9441.37, "quote_volume": 3896.7042, "trades": 60, "taker_buy_volume": 6347.79, "taker_buy_quote": 2621.94651}, {"ts": 1768373100000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 8958.49, "quote_volume": 3708.81486, "trades": 40, "taker_buy_volume": 8958.49, "taker_buy_quote": 3708.81486}, {"ts": 1768373160000, "open": 0.414, "high": 0.414, "low": 0.412, "close": 0.414, "volume": 18404.09, "quote_volume": 7593.59171, "trades": 68, "taker_buy_volume": 6339.9, "taker_buy_quote": 2618.82238}, {"ts": 1768373220000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 12646.03, "quote_volume": 5222.81039, "trades": 80, "taker_buy_volume": 11522.58, "taker_buy_quote": 4758.82554}, {"ts": 1768373280000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 826.21, "quote_volume": 341.206, "trades": 33, "taker_buy_volume": 807.48, "taker_buy_quote": 333.48924}, {"ts": 1768373340000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 6111.78, "quote_volume": 2519.26024, "trades": 34, "taker_buy_volume": 1206.88, "taker_buy_quote": 498.44144}, {"ts": 1768373400000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 41008.67, "quote_volume": 16936.53888, "trades": 111, "taker_buy_volume": 8811.14, "taker_buy_quote": 3639.00082}, {"ts": 1768373460000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 3702.7, "quote_volume": 1529.18116, "trades": 38, "taker_buy_volume": 3668.76, "taker_buy_quote": 1515.19788}, {"ts": 1768373520000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 17294.39, "quote_volume": 7142.87877, "trades": 47, "taker_buy_volume": 14360.41, "taker_buy_quote": 5931.14503}, {"ts": 1768373580000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 1094.56, "quote_volume": 453.12252, "trades": 31, "taker_buy_volume": 1069.24, "taker_buy_quote": 442.66536}, {"ts": 1768373640000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 802.03, "quote_volume": 331.78702, "trades": 30, "taker_buy_volume": 548.63, "taker_buy_quote": 227.13282}, {"ts": 1768373700000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 4556.73, "quote_volume": 1885.15487, "trades": 46, "taker_buy_volume": 3225.38, "taker_buy_quote": 1335.30732}, {"ts": 1768373760000, "open": 0.414, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 50964.14, "quote_volume": 21099.73182, "trades": 101, "taker_buy_volume": 50913.35, "taker_buy_quote": 21078.70476}, {"ts": 1768373820000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 1304.18, "quote_volume": 541.2347, "trades": 29, "taker_buy_volume": 1304.18, "taker_buy_quote": 541.2347}, {"ts": 1768373880000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 2049.72, "quote_volume": 849.70092, "trades": 35, "taker_buy_volume": 1116.84, "taker_buy_quote": 463.4886}, {"ts": 1768373940000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 9170.2, "quote_volume": 3805.46444, "trades": 61, "taker_buy_volume": 9001.64, "taker_buy_quote": 3735.6806}, {"ts": 1768374000000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 769.53, "quote_volume": 319.28275, "trades": 30, "taker_buy_volume": 697.33, "taker_buy_quote": 289.39195}, {"ts": 1768374060000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 838.86, "quote_volume": 348.1269, "trades": 29, "taker_buy_volume": 838.86, "taker_buy_quote": 348.1269}, {"ts": 1768374120000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 41767.59, "quote_volume": 17292.50369, "trades": 76, "taker_buy_volume": 3667.1, "taker_buy_quote": 1518.90083}, {"ts": 1768374180000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 1812.18, "quote_volume": 752.0547, "trades": 29, "taker_buy_volume": 1812.18, "taker_buy_quote": 752.0547}, {"ts": 1768374240000, "open": 0.415, "high": 0.417, "low": 0.415, "close": 0.416, "volume": 27530.54, "quote_volume": 11450.73957, "trades": 139, "taker_buy_volume": 26687.59, "taker_buy_quote": 11100.2204}, {"ts": 1768374300000, "open": 0.416, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 11971.48, "quote_volume": 4980.15719, "trades": 112, "taker_buy_volume": 9189.85, "taker_buy_quote": 3822.99911}, {"ts": 1768374360000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 12919.37, "quote_volume": 5374.87602, "trades": 172, "taker_buy_volume": 7132.64, "taker_buy_quote": 2967.59634}, {"ts": 1768374420000, "open": 0.416, "high": 0.417, "low": 0.415, "close": 0.416, "volume": 133940.87, "quote_volume": 55639.10864, "trades": 201, "taker_buy_volume": 61771.32, "taker_buy_quote": 25643.07446}, {"ts": 1768374480000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.415, "volume": 29346.44, "quote_volume": 12182.11367, "trades": 93, "taker_buy_volume": 26367.72, "taker_buy_quote": 10945.94487}, {"ts": 1768374540000, "open": 0.415, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 6348.55, "quote_volume": 2634.78989, "trades": 71, "taker_buy_volume": 5294.04, "taker_buy_quote": 2197.16824}, {"ts": 1768374600000, "open": 0.416, "high": 0.416, "low": 0.414, "close": 0.416, "volume": 19846.59, "quote_volume": 8243.9409, "trades": 72, "taker_buy_volume": 12952.05, "taker_buy_quote": 5382.75158}, {"ts": 1768374660000, "open": 0.416, "high": 0.416, "low": 0.414, "close": 0.416, "volume": 9358.25, "quote_volume": 3884.35762, "trades": 61, "taker_buy_volume": 2975.32, "taker_buy_quote": 1235.82133}, {"ts": 1768374720000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.415, "volume": 22196.79, "quote_volume": 9211.68705, "trades": 64, "taker_buy_volume": 5797.05, "taker_buy_quote": 2405.79495}, {"ts": 1768374780000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 3184.0, "quote_volume": 1321.36, "trades": 36, "taker_buy_volume": 3184.0, "taker_buy_quote": 1321.36}, {"ts": 1768374840000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 1077.08, "quote_volume": 446.9882, "trades": 30, "taker_buy_volume": 1077.08, "taker_buy_quote": 446.9882}, {"ts": 1768374900000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 25570.73, "quote_volume": 10611.85295, "trades": 80, "taker_buy_volume": 8333.24, "taker_buy_quote": 3458.2946}, {"ts": 1768374960000, "open": 0.415, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 17299.34, "quote_volume": 7181.17411, "trades": 68, "taker_buy_volume": 12887.34, "taker_buy_quote": 5350.19411}, {"ts": 1768375020000, "open": 0.416, "high": 0.416, "low": 0.414, "close": 0.415, "volume": 16341.67, "quote_volume": 6781.7115, "trades": 82, "taker_buy_volume": 4327.88, "taker_buy_quote": 1796.0822}, {"ts": 1768375080000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 3452.85, "quote_volume": 1432.82303, "trades": 41, "taker_buy_volume": 3343.13, "taker_buy_quote": 1387.39895}, {"ts": 1768375140000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 7549.25, "quote_volume": 3125.72775, "trades": 29, "taker_buy_volume": 338.25, "taker_buy_quote": 140.37375}, {"ts": 1768375200000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 918.93, "quote_volume": 381.35249, "trades": 32, "taker_buy_volume": 915.47, "taker_buy_quote": 379.92005}, {"ts": 1768375260000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 1238.8, "quote_volume": 514.102, "trades": 30, "taker_buy_volume": 1238.8, "taker_buy_quote": 514.102}, {"ts": 1768375320000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 2136.49, "quote_volume": 886.64335, "trades": 36, "taker_buy_volume": 2136.49, "taker_buy_quote": 886.64335}, {"ts": 1768375380000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 777.37, "quote_volume": 322.41532, "trades": 43, "taker_buy_volume": 584.14, "taker_buy_quote": 242.4181}, {"ts": 1768375440000, "open": 0.415, "high": 0.415, "low": 0.413, "close": 0.414, "volume": 18615.81, "quote_volume": 7706.8618, "trades": 52, "taker_buy_volume": 639.76, "taker_buy_quote": 265.1171}, {"ts": 1768375500000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 1685.5, "quote_volume": 697.79283, "trades": 36, "taker_buy_volume": 1681.33, "taker_buy_quote": 696.07062}, {"ts": 1768375560000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 1353.98, "quote_volume": 560.54772, "trades": 32, "taker_buy_volume": 1353.98, "taker_buy_quote": 560.54772}, {"ts": 1768375620000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 3845.71, "quote_volume": 1592.00594, "trades": 43, "taker_buy_volume": 3727.71, "taker_buy_quote": 1543.27194}, {"ts": 1768375680000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 1110.28, "quote_volume": 459.54335, "trades": 31, "taker_buy_volume": 997.71, "taker_buy_quote": 413.05194}, {"ts": 1768375740000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 156284.13, "quote_volume": 64548.7034, "trades": 99, "taker_buy_volume": 83131.58, "taker_buy_quote": 34336.70025}, {"ts": 1768375800000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 1003.06, "quote_volume": 415.21275, "trades": 39, "taker_buy_volume": 948.97, "taker_buy_quote": 392.87358}, {"ts": 1768375860000, "open": 0.414, "high": 0.414, "low": 0.412, "close": 0.413, "volume": 30826.72, "quote_volume": 12730.39641, "trades": 55, "taker_buy_volume": 4177.49, "taker_buy_quote": 1728.33102}, {"ts": 1768375920000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 683.4, "quote_volume": 282.2442, "trades": 30, "taker_buy_volume": 683.4, "taker_buy_quote": 282.2442}, {"ts": 1768375980000, "open": 0.413, "high": 0.414, "low": 0.412, "close": 0.414, "volume": 37962.06, "quote_volume": 15678.70573, "trades": 70, "taker_buy_volume": 36460.26, "taker_buy_quote": 15058.61435}, {"ts": 1768376040000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 2376.84, "quote_volume": 984.01176, "trades": 35, "taker_buy_volume": 2376.84, "taker_buy_quote": 984.01176}, {"ts": 1768376100000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 6886.98, "quote_volume": 2851.20972, "trades": 71, "taker_buy_volume": 6886.98, "taker_buy_quote": 2851.20972}, {"ts": 1768376160000, "open": 0.414, "high": 0.415, "low": 0.414, "close": 0.414, "volume": 25877.34, "quote_volume": 10713.23556, "trades": 93, "taker_buy_volume": 23726.99, "taker_buy_quote": 9822.99066}, {"ts": 1768376220000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 5272.04, "quote_volume": 2181.83637, "trades": 42, "taker_buy_volume": 4483.85, "taker_buy_quote": 1856.3139}, {"ts": 1768376280000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 5241.6, "quote_volume": 2169.49028, "trades": 52, "taker_buy_volume": 4709.48, "taker_buy_quote": 1949.72472}, {"ts": 1768376340000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 56578.69, "quote_volume": 23367.34574, "trades": 83, "taker_buy_volume": 9021.06, "taker_buy_quote": 3726.04455}, {"ts": 1768376400000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 979.52, "quote_volume": 405.52128, "trades": 29, "taker_buy_volume": 979.52, "taker_buy_quote": 405.52128}, {"ts": 1768376460000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 732.42, "quote_volume": 303.17386, "trades": 29, "taker_buy_volume": 684.4, "taker_buy_quote": 283.3416}, {"ts": 1768376520000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 2467.2, "quote_volume": 1021.4208, "trades": 29, "taker_buy_volume": 2467.2, "taker_buy_quote": 1021.4208}, {"ts": 1768376580000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 2912.65, "quote_volume": 1205.8371, "trades": 32, "taker_buy_volume": 2912.65, "taker_buy_quote": 1205.8371}, {"ts": 1768376640000, "open": 0.414, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 9048.73, "quote_volume": 3751.48209, "trades": 61, "taker_buy_volume": 8545.74, "taker_buy_quote": 3543.24423}, {"ts": 1768376700000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 2268.83, "quote_volume": 941.56445, "trades": 30, "taker_buy_volume": 2268.83, "taker_buy_quote": 941.56445}, {"ts": 1768376760000, "open": 0.415, "high": 0.417, "low": 0.414, "close": 0.417, "volume": 33444.31, "quote_volume": 13887.35867, "trades": 139, "taker_buy_volume": 22677.26, "taker_buy_quote": 9424.34072}, {"ts": 1768376820000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 26470.7, "quote_volume": 11012.76971, "trades": 67, "taker_buy_volume": 7051.09, "taker_buy_quote": 2934.21195}, {"ts": 1768376880000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 34994.13, "quote_volume": 14568.39849, "trades": 184, "taker_buy_volume": 25043.64, "taker_buy_quote": 10428.99465}, {"ts": 1768376940000, "open": 0.416, "high": 0.417, "low": 0.415, "close": 0.417, "volume": 17235.74, "quote_volume": 7170.06359, "trades": 110, "taker_buy_volume": 17212.37, "taker_buy_quote": 7160.36504}, {"ts": 1768377000000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 11157.74, "quote_volume": 4652.59341, "trades": 40, "taker_buy_volume": 10973.57, "taker_buy_quote": 4575.97869}, {"ts": 1768377060000, "open": 0.417, "high": 0.417, "low": 0.415, "close": 0.416, "volume": 3130.08, "quote_volume": 1302.45294, "trades": 45, "taker_buy_volume": 391.58, "taker_buy_quote": 163.25526}, {"ts": 1768377120000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 1221.17, "quote_volume": 508.00672, "trades": 33, "taker_buy_volume": 1221.17, "taker_buy_quote": 508.00672}, {"ts": 1768377180000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 4926.51, "quote_volume": 2049.14298, "trades": 34, "taker_buy_volume": 4641.33, "taker_buy_quote": 1930.79328}, {"ts": 1768377240000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 5336.47, "quote_volume": 2219.97152, "trades": 31, "taker_buy_volume": 5336.47, "taker_buy_quote": 2219.97152}, {"ts": 1768377300000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 10078.73, "quote_volume": 4183.63359, "trades": 37, "taker_buy_volume": 960.64, "taker_buy_quote": 399.62624}, {"ts": 1768377360000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 896.47, "quote_volume": 372.93152, "trades": 29, "taker_buy_volume": 896.47, "taker_buy_quote": 372.93152}, {"ts": 1768377420000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 1119.6, "quote_volume": 465.7536, "trades": 32, "taker_buy_volume": 1119.6, "taker_buy_quote": 465.7536}, {"ts": 1768377480000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 585.46, "quote_volume": 243.55136, "trades": 29, "taker_buy_volume": 585.46, "taker_buy_quote": 243.55136}, {"ts": 1768377540000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 964.9, "quote_volume": 401.3984, "trades": 30, "taker_buy_volume": 964.9, "taker_buy_quote": 401.3984}, {"ts": 1768377600000, "open": 0.416, "high": 0.416, "low": 0.414, "close": 0.415, "volume": 32571.1, "quote_volume": 13517.97282, "trades": 68, "taker_buy_volume": 5531.38, "taker_buy_quote": 2296.51731}, {"ts": 1768377660000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 5622.71, "quote_volume": 2328.71205, "trades": 38, "taker_buy_volume": 910.11, "taker_buy_quote": 377.69565}, {"ts": 1768377720000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 779.75, "quote_volume": 323.59625, "trades": 31, "taker_buy_volume": 779.75, "taker_buy_quote": 323.59625}, {"ts": 1768377780000, "open": 0.415, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 13279.47, "quote_volume": 5514.06104, "trades": 60, "taker_buy_volume": 13228.94, "taker_buy_quote": 5493.09109}, {"ts": 1768377840000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 4496.86, "quote_volume": 1869.86996, "trades": 35, "taker_buy_volume": 3673.06, "taker_buy_quote": 1527.99296}, {"ts": 1768377900000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 25422.04, "quote_volume": 10575.56864, "trades": 132, "taker_buy_volume": 25422.04, "taker_buy_quote": 10575.56864}, {"ts": 1768377960000, "open": 0.416, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 12561.06, "quote_volume": 5227.10333, "trades": 90, "taker_buy_volume": 12548.55, "taker_buy_quote": 5221.89917}, {"ts": 1768378020000, "open": 0.417, "high": 0.417, "low": 0.415, "close": 0.417, "volume": 13044.59, "quote_volume": 5424.51411, "trades": 60, "taker_buy_volume": 4105.97, "taker_buy_quote": 1708.4915}, {"ts": 1768378080000, "open": 0.417, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 66855.03, "quote_volume": 27908.97264, "trades": 190, "taker_buy_volume": 37973.36, "taker_buy_quote": 15853.83411}, {"ts": 1768378140000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 4527.25, "quote_volume": 1892.3307, "trades": 33, "taker_buy_volume": 4467.45, "taker_buy_quote": 1867.3941}, {"ts": 1768378200000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 700.03, "quote_volume": 292.61254, "trades": 29, "taker_buy_volume": 700.03, "taker_buy_quote": 292.61254}, {"ts": 1768378260000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 34441.37, "quote_volume": 14396.49266, "trades": 69, "taker_buy_volume": 6621.69, "taker_buy_quote": 2767.86642}, {"ts": 1768378320000, "open": 0.418, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 4910.56, "quote_volume": 2055.46493, "trades": 71, "taker_buy_volume": 4852.15, "taker_buy_quote": 2031.04955}, {"ts": 1768378380000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 9497.95, "quote_volume": 3979.61958, "trades": 33, "taker_buy_volume": 9476.48, "taker_buy_quote": 3970.64512}, {"ts": 1768378440000, "open": 0.419, "high": 0.419, "low": 0.417, "close": 0.418, "volume": 47987.7, "quote_volume": 20059.36364, "trades": 131, "taker_buy_volume": 27503.71, "taker_buy_quote": 11497.0638}, {"ts": 1768378500000, "open": 0.418, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 34468.95, "quote_volume": 14414.36676, "trades": 81, "taker_buy_volume": 30602.1, "taker_buy_quote": 12798.02346}, {"ts": 1768378560000, "open": 0.418, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 5740.37, "quote_volume": 2399.51519, "trades": 90, "taker_buy_volume": 5330.98, "taker_buy_quote": 2228.39017}, {"ts": 1768378620000, "open": 0.419, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 140606.3, "quote_volume": 58915.28362, "trades": 152, "taker_buy_volume": 138416.37, "taker_buy_quote": 57997.70295}, {"ts": 1768378680000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.419, "volume": 59759.32, "quote_volume": 25060.53909, "trades": 84, "taker_buy_volume": 23945.54, "taker_buy_quote": 10054.56527}, {"ts": 1768378740000, "open": 0.419, "high": 0.419, "low": 0.417, "close": 0.418, "volume": 15945.42, "quote_volume": 6665.97119, "trades": 68, "taker_buy_volume": 2112.36, "taker_buy_quote": 884.23111}, {"ts": 1768378800000, "open": 0.418, "high": 0.419, "low": 0.417, "close": 0.419, "volume": 5586.82, "quote_volume": 2335.77122, "trades": 66, "taker_buy_volume": 5506.59, "taker_buy_quote": 2302.31531}, {"ts": 1768378860000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 183762.43, "quote_volume": 76984.68921, "trades": 182, "taker_buy_volume": 80110.22, "taker_buy_quote": 33566.18218}, {"ts": 1768378920000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 11923.34, "quote_volume": 4984.68348, "trades": 39, "taker_buy_volume": 727.36, "taker_buy_quote": 304.76384}, {"ts": 1768378980000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.418, "volume": 7841.93, "quote_volume": 3277.9434, "trades": 50, "taker_buy_volume": 1203.99, "taker_buy_quote": 503.28448}, {"ts": 1768379040000, "open": 0.418, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 7226.14, "quote_volume": 3021.36585, "trades": 47, "taker_buy_volume": 5587.11, "taker_buy_quote": 2336.25131}, {"ts": 1768379100000, "open": 0.419, "high": 0.419, "low": 0.417, "close": 0.418, "volume": 4473.63, "quote_volume": 1870.43049, "trades": 42, "taker_buy_volume": 1151.91, "taker_buy_quote": 481.96711}, {"ts": 1768379160000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 1549.72, "quote_volume": 647.78296, "trades": 29, "taker_buy_volume": 1549.72, "taker_buy_quote": 647.78296}, {"ts": 1768379220000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 5667.28, "quote_volume": 2363.92489, "trades": 58, "taker_buy_volume": 2334.72, "taker_buy_quote": 974.24737}, {"ts": 1768379280000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 37060.58, "quote_volume": 15473.51065, "trades": 61, "taker_buy_volume": 21069.23, "taker_buy_quote": 8805.1177}, {"ts": 1768379340000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.417, "volume": 3078.58, "quote_volume": 1284.65323, "trades": 54, "taker_buy_volume": 1403.17, "taker_buy_quote": 586.00726}, {"ts": 1768379400000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 3589.89, "quote_volume": 1496.90169, "trades": 36, "taker_buy_volume": 3507.45, "taker_buy_quote": 1462.60665}, {"ts": 1768379460000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 1259.25, "quote_volume": 525.02744, "trades": 31, "taker_buy_volume": 1179.44, "taker_buy_quote": 491.82648}, {"ts": 1768379520000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 27297.18, "quote_volume": 11356.57, "trades": 79, "taker_buy_volume": 11498.63, "taker_buy_quote": 4784.3732}, {"ts": 1768379580000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 8076.87, "quote_volume": 3358.79436, "trades": 72, "taker_buy_volume": 5117.44, "taker_buy_quote": 2128.85504}, {"ts": 1768379640000, "open": 0.416, "high": 0.417, "low": 0.415, "close": 0.416, "volume": 9188.8, "quote_volume": 3822.93784, "trades": 67, "taker_buy_volume": 2457.71, "taker_buy_quote": 1022.82525}, {"ts": 1768379700000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 1148.05, "quote_volume": 477.22418, "trades": 31, "taker_buy_volume": 783.43, "taker_buy_quote": 325.90688}, {"ts": 1768379760000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 1323.31, "quote_volume": 550.256, "trades": 31, "taker_buy_volume": 1082.35, "taker_buy_quote": 450.2576}, {"ts": 1768379820000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 907.25, "quote_volume": 377.39151, "trades": 31, "taker_buy_volume": 882.76, "taker_buy_quote": 367.22816}, {"ts": 1768379880000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 2985.91, "quote_volume": 1240.24245, "trades": 30, "taker_buy_volume": 1089.8, "taker_buy_quote": 453.3568}, {"ts": 1768379940000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 7312.2, "quote_volume": 3041.5752, "trades": 38, "taker_buy_volume": 7012.2, "taker_buy_quote": 2917.0752}, {"ts": 1768380000000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 64673.1, "quote_volume": 26839.77236, "trades": 113, "taker_buy_volume": 31430.48, "taker_buy_quote": 13044.08506}, {"ts": 1768380060000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 1037.86, "quote_volume": 431.74976, "trades": 31, "taker_buy_volume": 1037.86, "taker_buy_quote": 431.74976}, {"ts": 1768380120000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 923.49, "quote_volume": 384.17184, "trades": 30, "taker_buy_volume": 923.49, "taker_buy_quote": 384.17184}, {"ts": 1768380180000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 6597.78, "quote_volume": 2739.09019, "trades": 34, "taker_buy_volume": 1011.49, "taker_buy_quote": 420.77984}, {"ts": 1768380240000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 560.47, "quote_volume": 233.15552, "trades": 28, "taker_buy_volume": 560.47, "taker_buy_quote": 233.15552}, {"ts": 1768380300000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 1264.74, "quote_volume": 526.13184, "trades": 29, "taker_buy_volume": 1264.74, "taker_buy_quote": 526.13184}, {"ts": 1768380360000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 967.39, "quote_volume": 402.15226, "trades": 28, "taker_buy_volume": 685.41, "taker_buy_quote": 285.13056}, {"ts": 1768380420000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 1226.08, "quote_volume": 509.98739, "trades": 31, "taker_buy_volume": 1164.19, "taker_buy_quote": 484.30304}, {"ts": 1768380480000, "open": 0.416, "high": 0.416, "low": 0.414, "close": 0.414, "volume": 32895.55, "quote_volume": 13650.83085, "trades": 58, "taker_buy_volume": 473.23, "taker_buy_quote": 196.41205}, {"ts": 1768380540000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 3438.06, "quote_volume": 1425.27925, "trades": 37, "taker_buy_volume": 1922.41, "taker_buy_quote": 797.80015}, {"ts": 1768380600000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 2817.2, "quote_volume": 1167.32966, "trades": 41, "taker_buy_volume": 1008.86, "taker_buy_quote": 418.6769}, {"ts": 1768380660000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 9206.54, "quote_volume": 3819.91108, "trades": 87, "taker_buy_volume": 5141.87, "taker_buy_quote": 2133.87605}, {"ts": 1768380720000, "open": 0.415, "high": 0.416, "low": 0.414, "close": 0.416, "volume": 5928.27, "quote_volume": 2460.18878, "trades": 46, "taker_buy_volume": 4221.54, "taker_buy_quote": 1752.44866}, {"ts": 1768380780000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 2328.63, "quote_volume": 967.64522, "trades": 35, "taker_buy_volume": 1263.77, "taker_buy_quote": 525.72832}, {"ts": 1768380840000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 2247.23, "quote_volume": 933.63627, "trades": 33, "taker_buy_volume": 1035.82, "taker_buy_quote": 430.90112}, {"ts": 1768380900000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 1320.61, "quote_volume": 548.892, "trades": 34, "taker_buy_volume": 838.85, "taker_buy_quote": 348.9616}, {"ts": 1768380960000, "open": 0.415, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 11417.42, "quote_volume": 4738.93545, "trades": 37, "taker_buy_volume": 706.15, "taker_buy_quote": 293.7584}, {"ts": 1768381020000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 2423.57, "quote_volume": 1008.20512, "trades": 30, "taker_buy_volume": 2423.57, "taker_buy_quote": 1008.20512}, {"ts": 1768381080000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 2387.8, "quote_volume": 992.4138, "trades": 31, "taker_buy_volume": 1476.8, "taker_buy_quote": 614.3488}, {"ts": 1768381140000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 3515.36, "quote_volume": 1462.38544, "trades": 46, "taker_buy_volume": 3511.04, "taker_buy_quote": 1460.59264}, {"ts": 1768381200000, "open": 0.416, "high": 0.418, "low": 0.416, "close": 0.417, "volume": 112349.07, "quote_volume": 46808.61687, "trades": 177, "taker_buy_volume": 58865.48, "taker_buy_quote": 24535.41675}, {"ts": 1768381260000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 1155.18, "quote_volume": 481.58431, "trades": 32, "taker_buy_volume": 1029.43, "taker_buy_quote": 429.27231}, {"ts": 1768381320000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 889.7, "quote_volume": 371.0049, "trades": 30, "taker_buy_volume": 889.7, "taker_buy_quote": 371.0049}, {"ts": 1768381380000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 849.21, "quote_volume": 354.12057, "trades": 29, "taker_buy_volume": 849.21, "taker_buy_quote": 354.12057}, {"ts": 1768381440000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 7092.35, "quote_volume": 2951.2574, "trades": 67, "taker_buy_volume": 2053.41, "taker_buy_quote": 855.05836}, {"ts": 1768381500000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 537.75, "quote_volume": 224.24175, "trades": 27, "taker_buy_volume": 537.75, "taker_buy_quote": 224.24175}, {"ts": 1768381560000, "open": 0.417, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 6515.04, "quote_volume": 2716.78602, "trades": 55, "taker_buy_volume": 6515.04, "taker_buy_quote": 2716.78602}, {"ts": 1768381620000, "open": 0.418, "high": 0.418, "low": 0.416, "close": 0.417, "volume": 5566.47, "quote_volume": 2321.43827, "trades": 105, "taker_buy_volume": 2777.74, "taker_buy_quote": 1158.61461}, {"ts": 1768381680000, "open": 0.417, "high": 0.418, "low": 0.416, "close": 0.418, "volume": 12274.83, "quote_volume": 5118.60164, "trades": 46, "taker_buy_volume": 9554.54, "taker_buy_quote": 3984.25513}, {"ts": 1768381740000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 11844.33, "quote_volume": 4939.38572, "trades": 64, "taker_buy_volume": 9626.69, "taker_buy_quote": 4014.62984}, {"ts": 1768381800000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 9782.12, "quote_volume": 4079.81217, "trades": 64, "taker_buy_volume": 3631.84, "taker_buy_quote": 1515.14541}, {"ts": 1768381860000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 3398.21, "quote_volume": 1418.30706, "trades": 32, "taker_buy_volume": 1253.49, "taker_buy_quote": 523.95882}, {"ts": 1768381920000, "open": 0.418, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 42509.42, "quote_volume": 17769.74875, "trades": 83, "taker_buy_volume": 41097.47, "taker_buy_quote": 17179.55365}, {"ts": 1768381980000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 15269.46, "quote_volume": 6385.55426, "trades": 71, "taker_buy_volume": 4418.51, "taker_buy_quote": 1849.85716}, {"ts": 1768382040000, "open": 0.419, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 7490.54, "quote_volume": 3139.29804, "trades": 68, "taker_buy_volume": 6445.7, "taker_buy_quote": 2701.51008}, {"ts": 1768382100000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 1962.72, "quote_volume": 824.02222, "trades": 31, "taker_buy_volume": 1642.54, "taker_buy_quote": 689.8668}, {"ts": 1768382160000, "open": 0.42, "high": 0.421, "low": 0.418, "close": 0.42, "volume": 115403.84, "quote_volume": 48452.54409, "trades": 233, "taker_buy_volume": 85081.79, "taker_buy_quote": 35728.81798}, {"ts": 1768382220000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 6650.58, "quote_volume": 2787.07863, "trades": 59, "taker_buy_volume": 1069.34, "taker_buy_quote": 448.53907}, {"ts": 1768382280000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 12900.86, "quote_volume": 5418.28478, "trades": 46, "taker_buy_volume": 12824.44, "taker_buy_quote": 5386.2648}, {"ts": 1768382340000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 41014.78, "quote_volume": 17185.80129, "trades": 93, "taker_buy_volume": 852.95, "taker_buy_quote": 357.99452}, {"ts": 1768382400000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 1995.65, "quote_volume": 837.40364, "trades": 39, "taker_buy_volume": 1226.29, "taker_buy_quote": 515.0418}, {"ts": 1768382460000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 25609.39, "quote_volume": 10731.02401, "trades": 64, "taker_buy_volume": 12310.22, "taker_buy_quote": 5158.67178}, {"ts": 1768382520000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 10902.44, "quote_volume": 4578.99603, "trades": 37, "taker_buy_volume": 10873.67, "taker_buy_quote": 4566.9414}, {"ts": 1768382580000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 5336.89, "quote_volume": 2238.55172, "trades": 54, "taker_buy_volume": 2394.81, "taker_buy_quote": 1005.8202}, {"ts": 1768382640000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 1450.25, "quote_volume": 609.105, "trades": 46, "taker_buy_volume": 1450.25, "taker_buy_quote": 609.105}, {"ts": 1768382700000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 913.97, "quote_volume": 383.8674, "trades": 37, "taker_buy_volume": 913.97, "taker_buy_quote": 383.8674}, {"ts": 1768382760000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 2022.59, "quote_volume": 849.4878, "trades": 30, "taker_buy_volume": 2022.59, "taker_buy_quote": 849.4878}, {"ts": 1768382820000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 9184.58, "quote_volume": 3849.65564, "trades": 35, "taker_buy_volume": 1316.62, "taker_buy_quote": 552.9804}, {"ts": 1768382880000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 824.45, "quote_volume": 346.269, "trades": 30, "taker_buy_volume": 824.45, "taker_buy_quote": 346.269}, {"ts": 1768382940000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 1214.05, "quote_volume": 509.85602, "trades": 34, "taker_buy_volume": 1169.07, "taker_buy_quote": 491.0094}, {"ts": 1768383000000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 2829.02, "quote_volume": 1186.60609, "trades": 34, "taker_buy_volume": 1246.71, "taker_buy_quote": 523.6182}, {"ts": 1768383060000, "open": 0.42, "high": 0.422, "low": 0.42, "close": 0.421, "volume": 49963.65, "quote_volume": 21019.8951, "trades": 125, "taker_buy_volume": 23494.91, "taker_buy_quote": 9882.99894}, {"ts": 1768383120000, "open": 0.421, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 1184.33, "quote_volume": 498.31722, "trades": 30, "taker_buy_volume": 898.62, "taker_buy_quote": 378.31902}, {"ts": 1768383180000, "open": 0.421, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 1089.36, "quote_volume": 458.56823, "trades": 30, "taker_buy_volume": 1037.03, "taker_buy_quote": 436.58963}, {"ts": 1768383240000, "open": 0.421, "high": 0.423, "low": 0.421, "close": 0.423, "volume": 19536.66, "quote_volume": 8235.7985, "trades": 134, "taker_buy_volume": 17192.06, "taker_buy_quote": 7247.59794}, {"ts": 1768383300000, "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.422, "volume": 18242.94, "quote_volume": 7699.57311, "trades": 60, "taker_buy_volume": 2749.16, "taker_buy_quote": 1161.19795}, {"ts": 1768383360000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 21433.74, "quote_volume": 9045.03828, "trades": 65, "taker_buy_volume": 19620.91, "taker_buy_quote": 8280.02402}, {"ts": 1768383420000, "open": 0.422, "high": 0.422, "low": 0.42, "close": 0.422, "volume": 40172.45, "quote_volume": 16912.74427, "trades": 77, "taker_buy_volume": 26382.98, "taker_buy_quote": 11107.59553}, {"ts": 1768383480000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 56033.85, "quote_volume": 23646.2847, "trades": 119, "taker_buy_volume": 15186.55, "taker_buy_quote": 6408.7241}, {"ts": 1768383540000, "open": 0.422, "high": 0.423, "low": 0.421, "close": 0.422, "volume": 71874.35, "quote_volume": 30326.04328, "trades": 96, "taker_buy_volume": 23775.65, "taker_buy_quote": 10034.51595}, {"ts": 1768383600000, "open": 0.422, "high": 0.423, "low": 0.421, "close": 0.422, "volume": 57453.58, "quote_volume": 24244.10403, "trades": 76, "taker_buy_volume": 33133.89, "taker_buy_quote": 13982.50394}, {"ts": 1768383660000, "open": 0.422, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 11436.77, "quote_volume": 4826.14284, "trades": 43, "taker_buy_volume": 11262.67, "taker_buy_quote": 4752.84674}, {"ts": 1768383720000, "open": 0.422, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 10618.85, "quote_volume": 4481.14044, "trades": 30, "taker_buy_volume": 10604.59, "taker_buy_quote": 4475.13698}, {"ts": 1768383780000, "open": 0.422, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 1483.57, "quote_volume": 625.38388, "trades": 35, "taker_buy_volume": 800.91, "taker_buy_quote": 337.98402}, {"ts": 1768383840000, "open": 0.422, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 48323.99, "quote_volume": 20345.07152, "trades": 63, "taker_buy_volume": 671.73, "taker_buy_quote": 283.47006}, {"ts": 1768383900000, "open": 0.422, "high": 0.423, "low": 0.421, "close": 0.422, "volume": 18515.14, "quote_volume": 7813.027, "trades": 108, "taker_buy_volume": 15012.97, "taker_buy_quote": 6335.48986}, {"ts": 1768383960000, "open": 0.422, "high": 0.423, "low": 0.421, "close": 0.423, "volume": 29052.64, "quote_volume": 12259.09839, "trades": 105, "taker_buy_volume": 22155.77, "taker_buy_quote": 9350.26419}, {"ts": 1768384020000, "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.423, "volume": 2418.86, "quote_volume": 1021.74494, "trades": 32, "taker_buy_volume": 986.02, "taker_buy_quote": 417.08646}, {"ts": 1768384080000, "open": 0.423, "high": 0.424, "low": 0.422, "close": 0.423, "volume": 63832.86, "quote_volume": 27001.12127, "trades": 108, "taker_buy_volume": 27713.01, "taker_buy_quote": 11723.02821}, {"ts": 1768384140000, "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.423, "volume": 1149.08, "quote_volume": 486.03273, "trades": 30, "taker_buy_volume": 1120.97, "taker_buy_quote": 474.17031}, {"ts": 1768384200000, "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.423, "volume": 28289.49, "quote_volume": 11964.90162, "trades": 82, "taker_buy_volume": 26736.84, "taker_buy_quote": 11309.68332}, {"ts": 1768384260000, "open": 0.423, "high": 0.424, "low": 0.423, "close": 0.423, "volume": 45098.82, "quote_volume": 19079.6066, "trades": 156, "taker_buy_volume": 35621.62, "taker_buy_quote": 15070.751}, {"ts": 1768384320000, "open": 0.423, "high": 0.423, "low": 0.421, "close": 0.422, "volume": 22062.34, "quote_volume": 9306.62253, "trades": 83, "taker_buy_volume": 14087.9, "taker_buy_quote": 5945.38745}, {"ts": 1768384380000, "open": 0.423, "high": 0.423, "low": 0.421, "close": 0.422, "volume": 15230.87, "quote_volume": 6428.452, "trades": 75, "taker_buy_volume": 5542.32, "taker_buy_quote": 2341.12355}, {"ts": 1768384440000, "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.422, "volume": 4792.23, "quote_volume": 2023.49865, "trades": 43, "taker_buy_volume": 1177.59, "taker_buy_quote": 498.12057}, {"ts": 1768384500000, "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.423, "volume": 34622.92, "quote_volume": 14643.44018, "trades": 115, "taker_buy_volume": 9573.17, "taker_buy_quote": 4049.45091}, {"ts": 1768384560000, "open": 0.424, "high": 0.424, "low": 0.422, "close": 0.423, "volume": 20853.2, "quote_volume": 8820.92044, "trades": 75, "taker_buy_volume": 13371.26, "taker_buy_quote": 5656.10721}, {"ts": 1768384620000, "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.423, "volume": 989.04, "quote_volume": 417.93833, "trades": 30, "taker_buy_volume": 563.45, "taker_buy_quote": 238.33935}, {"ts": 1768384680000, "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.423, "volume": 3152.5, "quote_volume": 1331.22469, "trades": 44, "taker_buy_volume": 869.69, "taker_buy_quote": 367.87887}, {"ts": 1768384740000, "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.423, "volume": 3815.22, "quote_volume": 1610.93139, "trades": 31, "taker_buy_volume": 908.55, "taker_buy_quote": 384.31665}, {"ts": 1768384800000, "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.423, "volume": 972.0, "quote_volume": 411.12672, "trades": 31, "taker_buy_volume": 942.72, "taker_buy_quote": 398.77056}, {"ts": 1768384860000, "open": 0.423, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 46033.59, "quote_volume": 19474.39181, "trades": 106, "taker_buy_volume": 35375.26, "taker_buy_quote": 14965.91822}, {"ts": 1768384920000, "open": 0.424, "high": 0.424, "low": 0.422, "close": 0.423, "volume": 19507.96, "quote_volume": 8258.75266, "trades": 53, "taker_buy_volume": 8752.1, "taker_buy_quote": 3710.06242}, {"ts": 1768384980000, "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.423, "volume": 160586.11, "quote_volume": 67920.1356, "trades": 99, "taker_buy_volume": 103627.33, "taker_buy_quote": 43834.36059}, {"ts": 1768385040000, "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.423, "volume": 933.89, "quote_volume": 394.85668, "trades": 32, "taker_buy_volume": 755.1, "taker_buy_quote": 319.4073}, {"ts": 1768385100000, "open": 0.423, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 3484.48, "quote_volume": 1475.94328, "trades": 50, "taker_buy_volume": 3472.66, "taker_buy_quote": 1470.94342}, {"ts": 1768385160000, "open": 0.424, "high": 0.425, "low": 0.423, "close": 0.425, "volume": 8340.54, "quote_volume": 3530.85642, "trades": 61, "taker_buy_volume": 2805.65, "taker_buy_quote": 1189.59795}, {"ts": 1768385220000, "open": 0.424, "high": 0.425, "low": 0.423, "close": 0.425, "volume": 38075.14, "quote_volume": 16147.90399, "trades": 101, "taker_buy_volume": 11043.51, "taker_buy_quote": 4686.56246}, {"ts": 1768385280000, "open": 0.425, "high": 0.425, "low": 0.424, "close": 0.425, "volume": 938.18, "quote_volume": 398.52851, "trades": 32, "taker_buy_volume": 740.19, "taker_buy_quote": 314.58075}, {"ts": 1768385340000, "open": 0.425, "high": 0.425, "low": 0.424, "close": 0.425, "volume": 14369.02, "quote_volume": 6105.55992, "trades": 73, "taker_buy_volume": 13095.44, "taker_buy_quote": 5565.562}, {"ts": 1768385400000, "open": 0.425, "high": 0.426, "low": 0.424, "close": 0.425, "volume": 1428.48, "quote_volume": 606.98427, "trades": 48, "taker_buy_volume": 1266.81, "taker_buy_quote": 538.39659}, {"ts": 1768385460000, "open": 0.426, "high": 0.426, "low": 0.425, "close": 0.426, "volume": 3729.58, "quote_volume": 1587.92366, "trades": 49, "taker_buy_volume": 2852.16, "taker_buy_quote": 1215.02016}, {"ts": 1768385520000, "open": 0.426, "high": 0.427, "low": 0.425, "close": 0.427, "volume": 31806.71, "quote_volume": 13556.91721, "trades": 91, "taker_buy_volume": 29102.81, "taker_buy_quote": 12405.17585}, {"ts": 1768385580000, "open": 0.427, "high": 0.427, "low": 0.425, "close": 0.427, "volume": 79074.32, "quote_volume": 33698.60314, "trades": 153, "taker_buy_volume": 29933.25, "taker_buy_quote": 12765.02203}, {"ts": 1768385640000, "open": 0.427, "high": 0.427, "low": 0.426, "close": 0.427, "volume": 132122.39, "quote_volume": 56410.31683, "trades": 147, "taker_buy_volume": 104692.25, "taker_buy_quote": 44703.59075}, {"ts": 1768385700000, "open": 0.427, "high": 0.428, "low": 0.427, "close": 0.427, "volume": 27176.92, "quote_volume": 11614.55935, "trades": 165, "taker_buy_volume": 11962.68, "taker_buy_quote": 5118.07887}, {"ts": 1768385760000, "open": 0.427, "high": 0.428, "low": 0.427, "close": 0.427, "volume": 53285.29, "quote_volume": 22760.65794, "trades": 127, "taker_buy_volume": 17250.57, "taker_buy_quote": 7373.8325}, {"ts": 1768385820000, "open": 0.427, "high": 0.428, "low": 0.426, "close": 0.428, "volume": 65759.63, "quote_volume": 28086.42789, "trades": 90, "taker_buy_volume": 49794.35, "taker_buy_quote": 21269.49394}, {"ts": 1768385880000, "open": 0.428, "high": 0.428, "low": 0.426, "close": 0.428, "volume": 27374.64, "quote_volume": 11697.93613, "trades": 64, "taker_buy_volume": 10214.36, "taker_buy_quote": 4370.53435}, {"ts": 1768385940000, "open": 0.428, "high": 0.428, "low": 0.425, "close": 0.425, "volume": 96534.82, "quote_volume": 41190.35054, "trades": 246, "taker_buy_volume": 39719.83, "taker_buy_quote": 16942.00172}, {"ts": 1768386000000, "open": 0.426, "high": 0.426, "low": 0.423, "close": 0.425, "volume": 84836.16, "quote_volume": 35971.47785, "trades": 246, "taker_buy_volume": 33960.69, "taker_buy_quote": 14400.14197}, {"ts": 1768386060000, "open": 0.425, "high": 0.425, "low": 0.423, "close": 0.424, "volume": 7719.99, "quote_volume": 3273.14518, "trades": 88, "taker_buy_volume": 151.57, "taker_buy_quote": 64.28213}, {"ts": 1768386120000, "open": 0.424, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 50424.88, "quote_volume": 21329.85616, "trades": 243, "taker_buy_volume": 33772.28, "taker_buy_quote": 14285.80636}, {"ts": 1768386180000, "open": 0.424, "high": 0.424, "low": 0.422, "close": 0.424, "volume": 26143.3, "quote_volume": 11054.25776, "trades": 150, "taker_buy_volume": 9014.52, "taker_buy_quote": 3813.23044}, {"ts": 1768386240000, "open": 0.424, "high": 0.425, "low": 0.423, "close": 0.425, "volume": 64453.08, "quote_volume": 27302.60407, "trades": 129, "taker_buy_volume": 36841.9, "taker_buy_quote": 15619.19347}, {"ts": 1768386300000, "open": 0.425, "high": 0.425, "low": 0.423, "close": 0.424, "volume": 27678.68, "quote_volume": 11735.5258, "trades": 48, "taker_buy_volume": 532.79, "taker_buy_quote": 225.90766}, {"ts": 1768386360000, "open": 0.424, "high": 0.424, "low": 0.422, "close": 0.423, "volume": 48489.15, "quote_volume": 20504.93515, "trades": 161, "taker_buy_volume": 345.31, "taker_buy_quote": 146.06848}, {"ts": 1768386420000, "open": 0.423, "high": 0.423, "low": 0.421, "close": 0.422, "volume": 12439.41, "quote_volume": 5242.89119, "trades": 141, "taker_buy_volume": 88.37, "taker_buy_quote": 37.3181}, {"ts": 1768386480000, "open": 0.422, "high": 0.423, "low": 0.422, "close": 0.422, "volume": 14412.48, "quote_volume": 6082.42273, "trades": 57, "taker_buy_volume": 14387.35, "taker_buy_quote": 6071.81787}, {"ts": 1768386540000, "open": 0.422, "high": 0.423, "low": 0.422, "close": 0.423, "volume": 33786.19, "quote_volume": 14260.35843, "trades": 50, "taker_buy_volume": 32087.03, "taker_buy_quote": 13543.31291}, {"ts": 1768386600000, "open": 0.423, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 6957.63, "quote_volume": 2943.13678, "trades": 64, "taker_buy_volume": 4058.61, "taker_buy_quote": 1716.85132}, {"ts": 1768386660000, "open": 0.424, "high": 0.424, "low": 0.422, "close": 0.422, "volume": 31888.84, "quote_volume": 13490.07902, "trades": 110, "taker_buy_volume": 2244.79, "taker_buy_quote": 951.16927}, {"ts": 1768386720000, "open": 0.423, "high": 0.424, "low": 0.422, "close": 0.424, "volume": 10902.63, "quote_volume": 4602.43973, "trades": 121, "taker_buy_volume": 1549.39, "taker_buy_quote": 655.37245}, {"ts": 1768386780000, "open": 0.424, "high": 0.424, "low": 0.422, "close": 0.423, "volume": 8607.94, "quote_volume": 3640.69175, "trades": 116, "taker_buy_volume": 268.27, "taker_buy_quote": 113.51111}, {"ts": 1768386840000, "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.422, "volume": 15599.87, "quote_volume": 6583.51154, "trades": 135, "taker_buy_volume": 417.46, "taker_buy_quote": 176.53452}, {"ts": 1768386900000, "open": 0.422, "high": 0.422, "low": 0.42, "close": 0.421, "volume": 21544.02, "quote_volume": 9063.02836, "trades": 203, "taker_buy_volume": 6509.97, "taker_buy_quote": 2740.76121}, {"ts": 1768386960000, "open": 0.421, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 93765.95, "quote_volume": 39528.51514, "trades": 190, "taker_buy_volume": 49432.1, "taker_buy_quote": 20824.35839}, {"ts": 1768387020000, "open": 0.422, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 1037.49, "quote_volume": 437.74209, "trades": 54, "taker_buy_volume": 941.65, "taker_buy_quote": 397.3763}, {"ts": 1768387080000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 156.23, "quote_volume": 65.92906, "trades": 28, "taker_buy_volume": 156.23, "taker_buy_quote": 65.92906}, {"ts": 1768387140000, "open": 0.422, "high": 0.423, "low": 0.422, "close": 0.422, "volume": 187154.82, "quote_volume": 78979.39729, "trades": 171, "taker_buy_volume": 171301.11, "taker_buy_quote": 72289.13167}, {"ts": 1768387200000, "open": 0.422, "high": 0.424, "low": 0.422, "close": 0.423, "volume": 11454.32, "quote_volume": 4841.55624, "trades": 117, "taker_buy_volume": 10321.88, "taker_buy_quote": 4363.45854}, {"ts": 1768387260000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 167411.71, "quote_volume": 70815.15333, "trades": 137, "taker_buy_volume": 87874.41, "taker_buy_quote": 37170.87543}, {"ts": 1768387320000, "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.422, "volume": 13243.32, "quote_volume": 5598.87203, "trades": 86, "taker_buy_volume": 10190.99, "taker_buy_quote": 4310.78877}, {"ts": 1768387380000, "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.423, "volume": 99.7, "quote_volume": 42.13712, "trades": 35, "taker_buy_volume": 63.72, "taker_buy_quote": 26.95356}, {"ts": 1768387440000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 312.79, "quote_volume": 132.31017, "trades": 30, "taker_buy_volume": 312.79, "taker_buy_quote": 132.31017}, {"ts": 1768387500000, "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.423, "volume": 39863.37, "quote_volume": 16823.7564, "trades": 129, "taker_buy_volume": 4064.5, "taker_buy_quote": 1716.63326}, {"ts": 1768387560000, "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.423, "volume": 11861.45, "quote_volume": 5005.58618, "trades": 66, "taker_buy_volume": 7025.63, "taker_buy_quote": 2964.87014}, {"ts": 1768387620000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 1277.52, "quote_volume": 540.39096, "trades": 31, "taker_buy_volume": 1277.52, "taker_buy_quote": 540.39096}, {"ts": 1768387680000, "open": 0.423, "high": 0.423, "low": 0.423, "close": 0.423, "volume": 61.36, "quote_volume": 25.95528, "trades": 27, "taker_buy_volume": 61.36, "taker_buy_quote": 25.95528}, {"ts": 1768387740000, "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.423, "volume": 1320.5, "quote_volume": 557.31472, "trades": 36, "taker_buy_volume": 63.72, "taker_buy_quote": 26.95356}, {"ts": 1768387800000, "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.423, "volume": 1707.32, "quote_volume": 720.62553, "trades": 36, "taker_buy_volume": 136.49, "taker_buy_quote": 57.73527}, {"ts": 1768387860000, "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.423, "volume": 405.31, "quote_volume": 171.10454, "trades": 34, "taker_buy_volume": 63.72, "taker_buy_quote": 26.95356}, {"ts": 1768387920000, "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.423, "volume": 45666.76, "quote_volume": 19271.4459, "trades": 158, "taker_buy_volume": 11087.57, "taker_buy_quote": 4679.02772}, {"ts": 1768387980000, "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.423, "volume": 39518.98, "quote_volume": 16682.16186, "trades": 78, "taker_buy_volume": 38041.47, "taker_buy_quote": 16058.65264}, {"ts": 1768388040000, "open": 0.423, "high": 0.423, "low": 0.421, "close": 0.422, "volume": 3877.69, "quote_volume": 1636.25671, "trades": 51, "taker_buy_volume": 85.08, "taker_buy_quote": 35.90612}, {"ts": 1768388100000, "open": 0.422, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 12960.03, "quote_volume": 5456.35999, "trades": 115, "taker_buy_volume": 7809.44, "taker_buy_quote": 3287.9616}, {"ts": 1768388160000, "open": 0.422, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 4893.89, "quote_volume": 2060.46252, "trades": 34, "taker_buy_volume": 134.83, "taker_buy_quote": 56.89826}, {"ts": 1768388220000, "open": 0.422, "high": 0.423, "low": 0.421, "close": 0.422, "volume": 2836.14, "quote_volume": 1196.86294, "trades": 60, "taker_buy_volume": 2682.91, "taker_buy_quote": 1132.23286}, {"ts": 1768388280000, "open": 0.422, "high": 0.423, "low": 0.421, "close": 0.423, "volume": 99848.68, "quote_volume": 42129.65738, "trades": 115, "taker_buy_volume": 37779.31, "taker_buy_quote": 15942.91298}, {"ts": 1768388340000, "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.423, "volume": 174.05, "quote_volume": 73.51282, "trades": 28, "taker_buy_volume": 63.72, "taker_buy_quote": 26.95356}, {"ts": 1768388400000, "open": 0.423, "high": 0.423, "low": 0.421, "close": 0.422, "volume": 26882.38, "quote_volume": 11344.3636, "trades": 63, "taker_buy_volume": 94.23, "taker_buy_quote": 39.76742}, {"ts": 1768388460000, "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 81.09, "quote_volume": 34.21998, "trades": 28, "taker_buy_volume": 81.09, "taker_buy_quote": 34.21998}, {"ts": 1768388520000, "open": 0.422, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 1182.98, "quote_volume": 499.20483, "trades": 30, "taker_buy_volume": 1170.25, "taker_buy_quote": 493.8455}, {"ts": 1768388580000, "open": 0.422, "high": 0.422, "low": 0.419, "close": 0.42, "volume": 142481.53, "quote_volume": 59925.10843, "trades": 327, "taker_buy_volume": 58750.45, "taker_buy_quote": 24721.55609}, {"ts": 1768388640000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 24781.39, "quote_volume": 10383.46429, "trades": 64, "taker_buy_volume": 14127.08, "taker_buy_quote": 5919.3084}, {"ts": 1768388700000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.419, "volume": 7178.79, "quote_volume": 3008.51174, "trades": 83, "taker_buy_volume": 3525.23, "taker_buy_quote": 1477.6701}, {"ts": 1768388760000, "open": 0.419, "high": 0.42, "low": 0.418, "close": 0.42, "volume": 37018.29, "quote_volume": 15509.8682, "trades": 130, "taker_buy_volume": 3243.66, "taker_buy_quote": 1359.15374}, {"ts": 1768388820000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 3703.46, "quote_volume": 1551.81162, "trades": 38, "taker_buy_volume": 61.88, "taker_buy_quote": 25.9896}, {"ts": 1768388880000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.419, "volume": 48440.15, "quote_volume": 20296.47521, "trades": 85, "taker_buy_volume": 279.6, "taker_buy_quote": 117.20476}, {"ts": 1768388940000, "open": 0.419, "high": 0.421, "low": 0.419, "close": 0.421, "volume": 24972.15, "quote_volume": 10486.61094, "trades": 78, "taker_buy_volume": 16314.52, "taker_buy_quote": 6850.43419}, {"ts": 1768389000000, "open": 0.421, "high": 0.421, "low": 0.419, "close": 0.42, "volume": 30004.24, "quote_volume": 12573.23354, "trades": 136, "taker_buy_volume": 17945.56, "taker_buy_quote": 7519.80404}, {"ts": 1768389060000, "open": 0.42, "high": 0.42, "low": 0.418, "close": 0.419, "volume": 31318.74, "quote_volume": 13122.76619, "trades": 132, "taker_buy_volume": 25309.11, "taker_buy_quote": 10604.92993}, {"ts": 1768389120000, "open": 0.419, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 1772.44, "quote_volume": 742.78773, "trades": 55, "taker_buy_volume": 1650.11, "taker_buy_quote": 691.53146}, {"ts": 1768389180000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 2210.41, "quote_volume": 926.28815, "trades": 33, "taker_buy_volume": 126.36, "taker_buy_quote": 53.0712}, {"ts": 1768389240000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.419, "volume": 29776.95, "quote_volume": 12476.60631, "trades": 47, "taker_buy_volume": 64.26, "taker_buy_quote": 26.9892}, {"ts": 1768389300000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 12475.35, "quote_volume": 5227.23351, "trades": 82, "taker_buy_volume": 598.16, "taker_buy_quote": 250.6909}, {"ts": 1768389360000, "open": 0.42, "high": 0.42, "low": 0.418, "close": 0.419, "volume": 33049.06, "quote_volume": 13849.25544, "trades": 138, "taker_buy_volume": 27227.8, "taker_buy_quote": 11410.45599}, {"ts": 1768389420000, "open": 0.419, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 5231.71, "quote_volume": 2192.22219, "trades": 71, "taker_buy_volume": 2637.17, "taker_buy_quote": 1105.10993}, {"ts": 1768389480000, "open": 0.42, "high": 0.42, "low": 0.418, "close": 0.418, "volume": 24640.56, "quote_volume": 10324.86926, "trades": 168, "taker_buy_volume": 14255.84, "taker_buy_quote": 5973.68558}, {"ts": 1768389540000, "open": 0.419, "high": 0.419, "low": 0.417, "close": 0.418, "volume": 207735.74, "quote_volume": 86796.53875, "trades": 297, "taker_buy_volume": 135056.64, "taker_buy_quote": 56449.14829}, {"ts": 1768389600000, "open": 0.418, "high": 0.419, "low": 0.418, "close": 0.418, "volume": 19268.78, "quote_volume": 8054.38098, "trades": 84, "taker_buy_volume": 13704.07, "taker_buy_quote": 5728.3322}, {"ts": 1768389660000, "open": 0.418, "high": 0.42, "low": 0.418, "close": 0.42, "volume": 10789.08, "quote_volume": 4516.48373, "trades": 63, "taker_buy_volume": 10789.08, "taker_buy_quote": 4516.48373}, {"ts": 1768389720000, "open": 0.42, "high": 0.42, "low": 0.418, "close": 0.42, "volume": 81380.98, "quote_volume": 34109.08142, "trades": 94, "taker_buy_volume": 34979.04, "taker_buy_quote": 14666.68416}, {"ts": 1768389780000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 3263.7, "quote_volume": 1367.81194, "trades": 91, "taker_buy_volume": 816.31, "taker_buy_quote": 342.35553}, {"ts": 1768389840000, "open": 0.42, "high": 0.421, "low": 0.42, "close": 0.42, "volume": 53889.73, "quote_volume": 22633.75973, "trades": 77, "taker_buy_volume": 49120.94, "taker_buy_quote": 20630.86793}, {"ts": 1768389900000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 107.7, "quote_volume": 45.21201, "trades": 33, "taker_buy_volume": 85.71, "taker_buy_quote": 35.9982}, {"ts": 1768389960000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 2686.18, "quote_volume": 1126.92885, "trades": 40, "taker_buy_volume": 1419.43, "taker_buy_quote": 596.1606}, {"ts": 1768390020000, "open": 0.42, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 6752.47, "quote_volume": 2836.31305, "trades": 46, "taker_buy_volume": 6078.36, "taker_buy_quote": 2553.18685}, {"ts": 1768390080000, "open": 0.421, "high": 0.421, "low": 0.42, "close": 0.42, "volume": 1063.67, "quote_volume": 446.81657, "trades": 32, "taker_buy_volume": 75.17, "taker_buy_quote": 31.64657}, {"ts": 1768390140000, "open": 0.421, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 1289.62, "quote_volume": 542.35014, "trades": 32, "taker_buy_volume": 709.74, "taker_buy_quote": 298.80054}, {"ts": 1768390200000, "open": 0.421, "high": 0.421, "low": 0.419, "close": 0.42, "volume": 17297.81, "quote_volume": 7264.57923, "trades": 50, "taker_buy_volume": 64.25, "taker_buy_quote": 26.98737}, {"ts": 1768390260000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 724.11, "quote_volume": 303.93573, "trades": 32, "taker_buy_volume": 533.64, "taker_buy_quote": 224.1288}, {"ts": 1768390320000, "open": 0.42, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 21386.16, "quote_volume": 8982.24882, "trades": 49, "taker_buy_volume": 14999.38, "taker_buy_quote": 6299.80122}, {"ts": 1768390380000, "open": 0.421, "high": 0.421, "low": 0.419, "close": 0.42, "volume": 38566.01, "quote_volume": 16195.60407, "trades": 84, "taker_buy_volume": 1905.55, "taker_buy_quote": 800.38358}, {"ts": 1768390440000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 99.4, "quote_volume": 41.71286, "trades": 34, "taker_buy_volume": 64.26, "taker_buy_quote": 26.9892}, {"ts": 1768390500000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 67.09, "quote_volume": 28.1778, "trades": 28, "taker_buy_volume": 67.09, "taker_buy_quote": 28.1778}, {"ts": 1768390560000, "open": 0.42, "high": 0.42, "low": 0.418, "close": 0.419, "volume": 45387.58, "quote_volume": 19017.25962, "trades": 64, "taker_buy_volume": 10114.52, "taker_buy_quote": 4237.99102}, {"ts": 1768390620000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 1517.6, "quote_volume": 634.48182, "trades": 30, "taker_buy_volume": 125.02, "taker_buy_quote": 52.38338}, {"ts": 1768390680000, "open": 0.419, "high": 0.42, "low": 0.419, "close": 0.419, "volume": 34278.32, "quote_volume": 14362.6256, "trades": 98, "taker_buy_volume": 34017.27, "taker_buy_quote": 14253.24565}, {"ts": 1768390740000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 151.41, "quote_volume": 63.5922, "trades": 29, "taker_buy_volume": 151.41, "taker_buy_quote": 63.5922}, {"ts": 1768390800000, "open": 0.42, "high": 0.421, "low": 0.42, "close": 0.42, "volume": 48503.88, "quote_volume": 20371.64619, "trades": 76, "taker_buy_volume": 39147.03, "taker_buy_quote": 16441.76919}, {"ts": 1768390860000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.419, "volume": 31156.08, "quote_volume": 13054.45464, "trades": 52, "taker_buy_volume": 64.26, "taker_buy_quote": 26.98206}, {"ts": 1768390920000, "open": 0.419, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 6215.18, "quote_volume": 2604.21754, "trades": 53, "taker_buy_volume": 3466.29, "taker_buy_quote": 1452.43263}, {"ts": 1768390980000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 108.18, "quote_volume": 45.4356, "trades": 28, "taker_buy_volume": 108.18, "taker_buy_quote": 45.4356}, {"ts": 1768391040000, "open": 0.42, "high": 0.42, "low": 0.42, "close": 0.42, "volume": 166.77, "quote_volume": 70.0434, "trades": 28, "taker_buy_volume": 166.77, "taker_buy_quote": 70.0434}, {"ts": 1768391100000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 243.56, "quote_volume": 102.25279, "trades": 30, "taker_buy_volume": 201.15, "taker_buy_quote": 84.483}, {"ts": 1768391160000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 778.71, "quote_volume": 326.71188, "trades": 28, "taker_buy_volume": 432.39, "taker_buy_quote": 181.6038}, {"ts": 1768391220000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 8517.6, "quote_volume": 3568.93866, "trades": 30, "taker_buy_volume": 64.26, "taker_buy_quote": 26.9892}, {"ts": 1768391280000, "open": 0.42, "high": 0.42, "low": 0.418, "close": 0.419, "volume": 4179.0, "quote_volume": 1750.86315, "trades": 68, "taker_buy_volume": 546.28, "taker_buy_quote": 228.93561}, {"ts": 1768391340000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 14736.56, "quote_volume": 6159.94396, "trades": 39, "taker_buy_volume": 61.88, "taker_buy_quote": 25.92772}, {"ts": 1768391400000, "open": 0.419, "high": 0.419, "low": 0.417, "close": 0.419, "volume": 14057.9, "quote_volume": 5876.84106, "trades": 73, "taker_buy_volume": 8522.69, "taker_buy_quote": 3563.25472}, {"ts": 1768391460000, "open": 0.419, "high": 0.419, "low": 0.417, "close": 0.418, "volume": 10631.14, "quote_volume": 4439.56143, "trades": 47, "taker_buy_volume": 130.56, "taker_buy_quote": 54.66879}, {"ts": 1768391520000, "open": 0.418, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 214.59, "quote_volume": 89.75308, "trades": 43, "taker_buy_volume": 214.59, "taker_buy_quote": 89.75308}, {"ts": 1768391580000, "open": 0.418, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 288.48, "quote_volume": 120.64652, "trades": 29, "taker_buy_volume": 61.88, "taker_buy_quote": 25.92772}, {"ts": 1768391640000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 31213.06, "quote_volume": 13056.30965, "trades": 63, "taker_buy_volume": 7868.38, "taker_buy_quote": 3296.85122}, {"ts": 1768391700000, "open": 0.42, "high": 0.42, "low": 0.418, "close": 0.419, "volume": 20689.63, "quote_volume": 8666.35411, "trades": 98, "taker_buy_volume": 7228.91, "taker_buy_quote": 3029.07279}, {"ts": 1768391760000, "open": 0.418, "high": 0.419, "low": 0.417, "close": 0.418, "volume": 11136.34, "quote_volume": 4652.34037, "trades": 59, "taker_buy_volume": 190.25, "taker_buy_quote": 79.55782}, {"ts": 1768391820000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 9024.88, "quote_volume": 3763.43949, "trades": 36, "taker_buy_volume": 64.53, "taker_buy_quote": 26.97354}, {"ts": 1768391880000, "open": 0.417, "high": 0.419, "low": 0.417, "close": 0.418, "volume": 104786.91, "quote_volume": 43793.54739, "trades": 168, "taker_buy_volume": 84628.27, "taker_buy_quote": 35374.62638}, {"ts": 1768391940000, "open": 0.418, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 47883.11, "quote_volume": 20015.32725, "trades": 84, "taker_buy_volume": 12368.96, "taker_buy_quote": 5170.41255}, {"ts": 1768392000000, "open": 0.418, "high": 0.42, "low": 0.418, "close": 0.419, "volume": 65570.41, "quote_volume": 27467.16416, "trades": 115, "taker_buy_volume": 51944.82, "taker_buy_quote": 21765.13882}, {"ts": 1768392060000, "open": 0.418, "high": 0.42, "low": 0.417, "close": 0.418, "volume": 29945.03, "quote_volume": 12527.81166, "trades": 126, "taker_buy_volume": 9220.4, "taker_buy_quote": 3863.33803}, {"ts": 1768392120000, "open": 0.417, "high": 0.419, "low": 0.417, "close": 0.419, "volume": 27355.68, "quote_volume": 11429.69218, "trades": 78, "taker_buy_volume": 3132.11, "taker_buy_quote": 1309.2553}, {"ts": 1768392180000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 7459.55, "quote_volume": 3118.40502, "trades": 35, "taker_buy_volume": 313.12, "taker_buy_quote": 131.19728}, {"ts": 1768392240000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 18254.84, "quote_volume": 7631.75013, "trades": 44, "taker_buy_volume": 1227.01, "taker_buy_quote": 514.11719}, {"ts": 1768392300000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 11296.16, "quote_volume": 4721.86195, "trades": 37, "taker_buy_volume": 67.07, "taker_buy_quote": 28.10233}, {"ts": 1768392360000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 21740.01, "quote_volume": 9096.99843, "trades": 68, "taker_buy_volume": 7742.21, "taker_buy_quote": 3243.98599}, {"ts": 1768392420000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 152645.52, "quote_volume": 63943.89471, "trades": 141, "taker_buy_volume": 92760.95, "taker_buy_quote": 38866.83805}, {"ts": 1768392480000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 16451.97, "quote_volume": 6877.4907, "trades": 51, "taker_buy_volume": 567.24, "taker_buy_quote": 237.67356}, {"ts": 1768392540000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 4919.81, "quote_volume": 2056.55308, "trades": 75, "taker_buy_volume": 2933.7, "taker_buy_quote": 1226.3591}, {"ts": 1768392600000, "open": 0.419, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 33090.44, "quote_volume": 13866.8603, "trades": 56, "taker_buy_volume": 33076.13, "taker_buy_quote": 13860.86441}, {"ts": 1768392660000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 14512.3, "quote_volume": 6092.69675, "trades": 51, "taker_buy_volume": 12043.05, "taker_buy_quote": 5058.081}, {"ts": 1768392720000, "open": 0.42, "high": 0.421, "low": 0.419, "close": 0.42, "volume": 111234.7, "quote_volume": 46718.01037, "trades": 96, "taker_buy_volume": 98001.36, "taker_buy_quote": 41160.57357}, {"ts": 1768392780000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 2225.19, "quote_volume": 934.45019, "trades": 31, "taker_buy_volume": 2095.58, "taker_buy_quote": 880.1436}, {"ts": 1768392840000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 4595.67, "quote_volume": 1925.67856, "trades": 32, "taker_buy_volume": 92.83, "taker_buy_quote": 38.9886}, {"ts": 1768392900000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.419, "volume": 57057.78, "quote_volume": 23907.26456, "trades": 76, "taker_buy_volume": 12880.75, "taker_buy_quote": 5397.08899}, {"ts": 1768392960000, "open": 0.42, "high": 0.42, "low": 0.418, "close": 0.419, "volume": 3557.78, "quote_volume": 1492.72067, "trades": 50, "taker_buy_volume": 2098.34, "taker_buy_quote": 881.28138}, {"ts": 1768393020000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 285.41, "quote_volume": 119.55179, "trades": 30, "taker_buy_volume": 250.41, "taker_buy_quote": 104.92179}, {"ts": 1768393080000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 7025.6, "quote_volume": 2943.7264, "trades": 30, "taker_buy_volume": 7025.6, "taker_buy_quote": 2943.7264}, {"ts": 1768393140000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 7134.93, "quote_volume": 2982.58446, "trades": 29, "taker_buy_volume": 183.72, "taker_buy_quote": 76.97868}, {"ts": 1768393200000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 159.81, "quote_volume": 66.90064, "trades": 29, "taker_buy_volume": 100.06, "taker_buy_quote": 41.92514}, {"ts": 1768393260000, "open": 0.419, "high": 0.419, "low": 0.419, "close": 0.419, "volume": 3877.83, "quote_volume": 1624.81077, "trades": 47, "taker_buy_volume": 3877.83, "taker_buy_quote": 1624.81077}, {"ts": 1768393320000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.418, "volume": 704.78, "quote_volume": 295.2935, "trades": 37, "taker_buy_volume": 695.46, "taker_buy_quote": 291.39774}, {"ts": 1768393380000, "open": 0.419, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 5419.26, "quote_volume": 2271.59135, "trades": 71, "taker_buy_volume": 5419.26, "taker_buy_quote": 2271.59135}, {"ts": 1768393440000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.419, "volume": 9998.97, "quote_volume": 4189.59461, "trades": 77, "taker_buy_volume": 267.26, "taker_buy_quote": 112.00812}, {"ts": 1768393500000, "open": 0.418, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 74.46, "quote_volume": 31.18854, "trades": 28, "taker_buy_volume": 64.26, "taker_buy_quote": 26.92494}, {"ts": 1768393560000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 157123.74, "quote_volume": 65680.97805, "trades": 132, "taker_buy_volume": 53923.97, "taker_buy_quote": 22543.47419}, {"ts": 1768393620000, "open": 0.419, "high": 0.419, "low": 0.417, "close": 0.418, "volume": 53636.94, "quote_volume": 22415.21392, "trades": 165, "taker_buy_volume": 26973.07, "taker_buy_quote": 11274.78134}, {"ts": 1768393680000, "open": 0.417, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 1064.16, "quote_volume": 443.81925, "trades": 30, "taker_buy_volume": 64.53, "taker_buy_quote": 26.97354}, {"ts": 1768393740000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 9500.7, "quote_volume": 3965.91132, "trades": 55, "taker_buy_volume": 4119.42, "taker_buy_quote": 1721.91756}, {"ts": 1768393800000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 4661.61, "quote_volume": 1946.01241, "trades": 33, "taker_buy_volume": 2121.04, "taker_buy_quote": 886.59472}, {"ts": 1768393860000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 33185.47, "quote_volume": 13838.42074, "trades": 56, "taker_buy_volume": 79.75, "taker_buy_quote": 33.3355}, {"ts": 1768393920000, "open": 0.418, "high": 0.418, "low": 0.415, "close": 0.416, "volume": 52320.32, "quote_volume": 21786.68951, "trades": 140, "taker_buy_volume": 21405.15, "taker_buy_quote": 8906.33205}, {"ts": 1768393980000, "open": 0.416, "high": 0.417, "low": 0.415, "close": 0.417, "volume": 27059.9, "quote_volume": 11256.79353, "trades": 90, "taker_buy_volume": 24113.45, "taker_buy_quote": 10031.23822}, {"ts": 1768394040000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 58575.06, "quote_volume": 24367.28771, "trades": 162, "taker_buy_volume": 12071.55, "taker_buy_quote": 5021.82755}, {"ts": 1768394100000, "open": 0.417, "high": 0.418, "low": 0.416, "close": 0.418, "volume": 70773.13, "quote_volume": 29512.66081, "trades": 95, "taker_buy_volume": 70622.39, "taker_buy_quote": 29449.82243}, {"ts": 1768394160000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 1266.75, "quote_volume": 528.37105, "trades": 37, "taker_buy_volume": 136.3, "taker_buy_quote": 56.9734}, {"ts": 1768394220000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.417, "volume": 52289.71, "quote_volume": 21804.82819, "trades": 172, "taker_buy_volume": 15868.82, "taker_buy_quote": 6617.31706}, {"ts": 1768394280000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 1933.95, "quote_volume": 806.36094, "trades": 38, "taker_buy_volume": 1837.74, "taker_buy_quote": 766.33758}, {"ts": 1768394340000, "open": 0.417, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 85776.97, "quote_volume": 35770.32404, "trades": 97, "taker_buy_volume": 67052.46, "taker_buy_quote": 27962.20337}, {"ts": 1768394400000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.417, "volume": 27823.78, "quote_volume": 11602.52343, "trades": 47, "taker_buy_volume": 1295.3, "taker_buy_quote": 540.14727}, {"ts": 1768394460000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 2582.51, "quote_volume": 1076.90667, "trades": 29, "taker_buy_volume": 2582.51, "taker_buy_quote": 1076.90667}, {"ts": 1768394520000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 131.25, "quote_volume": 54.66802, "trades": 31, "taker_buy_volume": 68.02, "taker_buy_quote": 28.36434}, {"ts": 1768394580000, "open": 0.417, "high": 0.417, "low": 0.415, "close": 0.416, "volume": 47029.83, "quote_volume": 19564.37033, "trades": 58, "taker_buy_volume": 3081.27, "taker_buy_quote": 1281.84895}, {"ts": 1768394640000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 27764.97, "quote_volume": 11550.22752, "trades": 38, "taker_buy_volume": 27764.97, "taker_buy_quote": 11550.22752}, {"ts": 1768394700000, "open": 0.416, "high": 0.417, "low": 0.415, "close": 0.417, "volume": 43387.88, "quote_volume": 18049.32216, "trades": 213, "taker_buy_volume": 37676.64, "taker_buy_quote": 15673.49658}, {"ts": 1768394760000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 486.29, "quote_volume": 202.78293, "trades": 28, "taker_buy_volume": 486.29, "taker_buy_quote": 202.78293}, {"ts": 1768394820000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 452.4, "quote_volume": 188.60273, "trades": 30, "taker_buy_volume": 404.33, "taker_buy_quote": 168.60561}, {"ts": 1768394880000, "open": 0.416, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 234.05, "quote_volume": 97.42694, "trades": 28, "taker_buy_volume": 62.14, "taker_buy_quote": 25.91238}, {"ts": 1768394940000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 165.37, "quote_volume": 68.85845, "trades": 29, "taker_buy_volume": 64.53, "taker_buy_quote": 26.90901}, {"ts": 1768395000000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 42445.25, "quote_volume": 17699.36131, "trades": 102, "taker_buy_volume": 42137.31, "taker_buy_quote": 17571.25827}, {"ts": 1768395060000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 1011.55, "quote_volume": 421.81635, "trades": 35, "taker_buy_volume": 1011.55, "taker_buy_quote": 421.81635}, {"ts": 1768395120000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 1202.75, "quote_volume": 500.40853, "trades": 32, "taker_buy_volume": 64.53, "taker_buy_quote": 26.90901}, {"ts": 1768395180000, "open": 0.416, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 3979.73, "quote_volume": 1655.7267, "trades": 30, "taker_buy_volume": 159.02, "taker_buy_quote": 66.31134}, {"ts": 1768395240000, "open": 0.416, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 113.92, "quote_volume": 47.45525, "trades": 28, "taker_buy_volume": 64.53, "taker_buy_quote": 26.90901}, {"ts": 1768395300000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 846.2, "quote_volume": 352.27939, "trades": 32, "taker_buy_volume": 260.19, "taker_buy_quote": 108.49923}, {"ts": 1768395360000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 126.19, "quote_volume": 52.55957, "trades": 28, "taker_buy_volume": 64.53, "taker_buy_quote": 26.90901}, {"ts": 1768395420000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 10234.39, "quote_volume": 4267.74063, "trades": 37, "taker_buy_volume": 10234.39, "taker_buy_quote": 4267.74063}, {"ts": 1768395480000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 100.58, "quote_volume": 41.90581, "trades": 28, "taker_buy_volume": 64.53, "taker_buy_quote": 26.90901}, {"ts": 1768395540000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 64.53, "quote_volume": 26.90901, "trades": 27, "taker_buy_volume": 64.53, "taker_buy_quote": 26.90901}, {"ts": 1768395600000, "open": 0.417, "high": 0.417, "low": 0.415, "close": 0.416, "volume": 28272.34, "quote_volume": 11760.62861, "trades": 95, "taker_buy_volume": 1461.54, "taker_buy_quote": 608.03925}, {"ts": 1768395660000, "open": 0.416, "high": 0.416, "low": 0.414, "close": 0.415, "volume": 62374.0, "quote_volume": 25883.75663, "trades": 183, "taker_buy_volume": 14843.22, "taker_buy_quote": 6159.9771}, {"ts": 1768395720000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 1363.37, "quote_volume": 565.40016, "trades": 41, "taker_buy_volume": 964.98, "taker_buy_quote": 400.4667}, {"ts": 1768395780000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 219.66, "quote_volume": 91.05546, "trades": 31, "taker_buy_volume": 116.22, "taker_buy_quote": 48.2313}, {"ts": 1768395840000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 52523.68, "quote_volume": 21744.86832, "trades": 129, "taker_buy_volume": 45108.3, "taker_buy_quote": 18674.901}, {"ts": 1768395900000, "open": 0.415, "high": 0.415, "low": 0.413, "close": 0.414, "volume": 42964.97, "quote_volume": 17760.81377, "trades": 72, "taker_buy_volume": 1191.68, "taker_buy_quote": 493.35792}, {"ts": 1768395960000, "open": 0.413, "high": 0.414, "low": 0.412, "close": 0.413, "volume": 62231.67, "quote_volume": 25708.00867, "trades": 175, "taker_buy_volume": 22225.75, "taker_buy_quote": 9185.97689}, {"ts": 1768396020000, "open": 0.413, "high": 0.415, "low": 0.413, "close": 0.415, "volume": 44566.62, "quote_volume": 18438.13517, "trades": 134, "taker_buy_volume": 36937.02, "taker_buy_quote": 15279.48077}, {"ts": 1768396080000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.414, "volume": 13341.79, "quote_volume": 5524.5779, "trades": 82, "taker_buy_volume": 1076.84, "taker_buy_quote": 446.8886}, {"ts": 1768396140000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 468.72, "quote_volume": 194.14988, "trades": 29, "taker_buy_volume": 99.8, "taker_buy_quote": 41.417}, {"ts": 1768396200000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 78.76, "quote_volume": 32.67144, "trades": 28, "taker_buy_volume": 64.8, "taker_buy_quote": 26.892}, {"ts": 1768396260000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.414, "volume": 457.1, "quote_volume": 189.3042, "trades": 28, "taker_buy_volume": 64.8, "taker_buy_quote": 26.892}, {"ts": 1768396320000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 1225.83, "quote_volume": 507.67162, "trades": 30, "taker_buy_volume": 178.0, "taker_buy_quote": 73.87}, {"ts": 1768396380000, "open": 0.415, "high": 0.416, "low": 0.414, "close": 0.415, "volume": 57376.58, "quote_volume": 23811.27072, "trades": 121, "taker_buy_volume": 57015.01, "taker_buy_quote": 23661.23395}, {"ts": 1768396440000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 82.98, "quote_volume": 34.4367, "trades": 28, "taker_buy_volume": 82.98, "taker_buy_quote": 34.4367}, {"ts": 1768396500000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 1141.93, "quote_volume": 472.9285, "trades": 29, "taker_buy_volume": 169.48, "taker_buy_quote": 70.3342}, {"ts": 1768396560000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 282.19, "quote_volume": 116.89146, "trades": 28, "taker_buy_volume": 64.8, "taker_buy_quote": 26.892}, {"ts": 1768396620000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 8009.91, "quote_volume": 3321.92301, "trades": 64, "taker_buy_volume": 5820.27, "taker_buy_quote": 2415.41205}, {"ts": 1768396680000, "open": 0.415, "high": 0.416, "low": 0.414, "close": 0.415, "volume": 13778.54, "quote_volume": 5716.68927, "trades": 119, "taker_buy_volume": 12337.59, "taker_buy_quote": 5120.11185}, {"ts": 1768396740000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 7770.03, "quote_volume": 3224.61525, "trades": 54, "taker_buy_volume": 1081.84, "taker_buy_quote": 449.0164}, {"ts": 1768396800000, "open": 0.416, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 29904.08, "quote_volume": 12440.12071, "trades": 81, "taker_buy_volume": 29904.08, "taker_buy_quote": 12440.12071}, {"ts": 1768396860000, "open": 0.417, "high": 0.417, "low": 0.415, "close": 0.417, "volume": 21289.96, "quote_volume": 8855.01417, "trades": 102, "taker_buy_volume": 4540.34, "taker_buy_quote": 1892.63438}, {"ts": 1768396920000, "open": 0.416, "high": 0.417, "low": 0.415, "close": 0.417, "volume": 26513.53, "quote_volume": 11029.58827, "trades": 136, "taker_buy_volume": 11410.57, "taker_buy_quote": 4747.28444}, {"ts": 1768396980000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 12353.22, "quote_volume": 5150.82852, "trades": 44, "taker_buy_volume": 11889.0, "taker_buy_quote": 4957.713}, {"ts": 1768397040000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 9718.55, "quote_volume": 4042.91919, "trades": 76, "taker_buy_volume": 4297.41, "taker_buy_quote": 1787.72495}, {"ts": 1768397100000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 1203.2, "quote_volume": 499.50586, "trades": 29, "taker_buy_volume": 177.86, "taker_buy_quote": 73.98976}, {"ts": 1768397160000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 10850.02, "quote_volume": 4513.60832, "trades": 35, "taker_buy_volume": 10850.02, "taker_buy_quote": 4513.60832}, {"ts": 1768397220000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 384.54, "quote_volume": 159.93483, "trades": 29, "taker_buy_volume": 350.73, "taker_buy_quote": 145.90368}, {"ts": 1768397280000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 574.69, "quote_volume": 238.56115, "trades": 29, "taker_buy_volume": 64.8, "taker_buy_quote": 26.9568}, {"ts": 1768397340000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 1921.8, "quote_volume": 798.81372, "trades": 30, "taker_buy_volume": 1266.72, "taker_buy_quote": 526.95552}, {"ts": 1768397400000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.415, "volume": 21478.23, "quote_volume": 8915.59466, "trades": 77, "taker_buy_volume": 2729.49, "taker_buy_quote": 1134.86756}, {"ts": 1768397460000, "open": 0.415, "high": 0.416, "low": 0.414, "close": 0.415, "volume": 16193.67, "quote_volume": 6720.36254, "trades": 73, "taker_buy_volume": 16026.75, "taker_buy_quote": 6651.11085}, {"ts": 1768397520000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 59014.99, "quote_volume": 24436.55696, "trades": 124, "taker_buy_volume": 47828.37, "taker_buy_quote": 19805.29628}, {"ts": 1768397580000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 90.87, "quote_volume": 37.68498, "trades": 28, "taker_buy_volume": 64.8, "taker_buy_quote": 26.892}, {"ts": 1768397640000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 1972.57, "quote_volume": 816.72271, "trades": 29, "taker_buy_volume": 78.73, "taker_buy_quote": 32.67295}, {"ts": 1768397700000, "open": 0.414, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 16941.35, "quote_volume": 7013.7669, "trades": 93, "taker_buy_volume": 839.67, "taker_buy_quote": 347.67138}, {"ts": 1768397760000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 3785.19, "quote_volume": 1570.80556, "trades": 28, "taker_buy_volume": 3736.9, "taker_buy_quote": 1550.8135}, {"ts": 1768397820000, "open": 0.415, "high": 0.415, "low": 0.413, "close": 0.415, "volume": 22893.73, "quote_volume": 9490.53016, "trades": 98, "taker_buy_volume": 18559.44, "taker_buy_quote": 7696.19286}, {"ts": 1768397880000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 482.05, "quote_volume": 199.77232, "trades": 30, "taker_buy_volume": 203.62, "taker_buy_quote": 84.5023}, {"ts": 1768397940000, "open": 0.415, "high": 0.415, "low": 0.413, "close": 0.414, "volume": 153148.59, "quote_volume": 63294.57024, "trades": 115, "taker_buy_volume": 3828.51, "taker_buy_quote": 1585.30559}, {"ts": 1768398000000, "open": 0.414, "high": 0.415, "low": 0.413, "close": 0.414, "volume": 55539.23, "quote_volume": 22990.61677, "trades": 93, "taker_buy_volume": 22599.3, "taker_buy_quote": 9356.15734}, {"ts": 1768398060000, "open": 0.414, "high": 0.415, "low": 0.413, "close": 0.414, "volume": 38666.78, "quote_volume": 16002.82154, "trades": 72, "taker_buy_volume": 3588.6, "taker_buy_quote": 1485.6852}, {"ts": 1768398120000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 7883.57, "quote_volume": 3255.97948, "trades": 34, "taker_buy_volume": 65.07, "taker_buy_quote": 26.93898}, {"ts": 1768398180000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 4412.71, "quote_volume": 1823.69009, "trades": 40, "taker_buy_volume": 1240.86, "taker_buy_quote": 513.71604}, {"ts": 1768398240000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 90195.64, "quote_volume": 37250.91871, "trades": 117, "taker_buy_volume": 45231.0, "taker_buy_quote": 18680.52239}, {"ts": 1768398300000, "open": 0.414, "high": 0.414, "low": 0.412, "close": 0.414, "volume": 39287.36, "quote_volume": 16225.05502, "trades": 114, "taker_buy_volume": 24465.2, "taker_buy_quote": 10104.5443}, {"ts": 1768398360000, "open": 0.414, "high": 0.414, "low": 0.412, "close": 0.413, "volume": 13769.71, "quote_volume": 5683.28789, "trades": 110, "taker_buy_volume": 849.87, "taker_buy_quote": 351.02282}, {"ts": 1768398420000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 6309.04, "quote_volume": 2601.25563, "trades": 40, "taker_buy_volume": 1931.15, "taker_buy_quote": 797.56495}, {"ts": 1768398480000, "open": 0.413, "high": 0.413, "low": 0.411, "close": 0.412, "volume": 40900.27, "quote_volume": 16837.95925, "trades": 138, "taker_buy_volume": 12866.82, "taker_buy_quote": 5301.42429}, {"ts": 1768398540000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 5296.45, "quote_volume": 2177.28411, "trades": 35, "taker_buy_volume": 443.16, "taker_buy_quote": 182.58192}, {"ts": 1768398600000, "open": 0.412, "high": 0.412, "low": 0.41, "close": 0.411, "volume": 31432.07, "quote_volume": 12899.56609, "trades": 99, "taker_buy_volume": 2877.67, "taker_buy_quote": 1182.76593}, {"ts": 1768398660000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 10076.17, "quote_volume": 4131.33061, "trades": 45, "taker_buy_volume": 100.91, "taker_buy_quote": 41.47401}, {"ts": 1768398720000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 355.56, "quote_volume": 146.10502, "trades": 35, "taker_buy_volume": 325.42, "taker_buy_quote": 133.74762}, {"ts": 1768398780000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 157.24, "quote_volume": 64.62564, "trades": 28, "taker_buy_volume": 157.24, "taker_buy_quote": 64.62564}, {"ts": 1768398840000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 719.84, "quote_volume": 295.44796, "trades": 31, "taker_buy_volume": 313.56, "taker_buy_quote": 128.87316}, {"ts": 1768398900000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 88041.74, "quote_volume": 36097.41309, "trades": 93, "taker_buy_volume": 22833.71, "taker_buy_quote": 9362.12079}, {"ts": 1768398960000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 15612.03, "quote_volume": 6401.22966, "trades": 68, "taker_buy_volume": 8074.27, "taker_buy_quote": 3310.74806}, {"ts": 1768399020000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 1970.03, "quote_volume": 809.68233, "trades": 32, "taker_buy_volume": 1970.03, "taker_buy_quote": 809.68233}, {"ts": 1768399080000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 54307.32, "quote_volume": 22319.73389, "trades": 88, "taker_buy_volume": 24926.96, "taker_buy_quote": 10244.98056}, {"ts": 1768399140000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 1163.85, "quote_volume": 477.38981, "trades": 31, "taker_buy_volume": 211.31, "taker_buy_quote": 86.84841}, {"ts": 1768399200000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 196.21, "quote_volume": 80.61432, "trades": 29, "taker_buy_volume": 168.22, "taker_buy_quote": 69.13842}, {"ts": 1768399260000, "open": 0.411, "high": 0.412, "low": 0.41, "close": 0.412, "volume": 67344.09, "quote_volume": 27653.87381, "trades": 121, "taker_buy_volume": 25316.05, "taker_buy_quote": 10404.91107}, {"ts": 1768399320000, "open": 0.412, "high": 0.413, "low": 0.411, "close": 0.413, "volume": 19780.29, "quote_volume": 8150.35152, "trades": 99, "taker_buy_volume": 16834.36, "taker_buy_quote": 6936.6575}, {"ts": 1768399380000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 33233.73, "quote_volume": 13693.07924, "trades": 101, "taker_buy_volume": 28710.7, "taker_buy_quote": 11829.59088}, {"ts": 1768399440000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 2156.74, "quote_volume": 890.74085, "trades": 76, "taker_buy_volume": 1868.03, "taker_buy_quote": 771.50362}, {"ts": 1768399500000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 15638.54, "quote_volume": 6468.85522, "trades": 53, "taker_buy_volume": 15615.56, "taker_buy_quote": 6459.36448}, {"ts": 1768399560000, "open": 0.414, "high": 0.414, "low": 0.412, "close": 0.413, "volume": 122121.61, "quote_volume": 50429.60618, "trades": 99, "taker_buy_volume": 17611.01, "taker_buy_quote": 7273.4061}, {"ts": 1768399620000, "open": 0.412, "high": 0.414, "low": 0.412, "close": 0.414, "volume": 5285.84, "quote_volume": 2183.13944, "trades": 55, "taker_buy_volume": 5272.92, "taker_buy_quote": 2177.8164}, {"ts": 1768399680000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 68281.64, "quote_volume": 28246.84601, "trades": 119, "taker_buy_volume": 34604.17, "taker_buy_quote": 14305.65368}, {"ts": 1768399740000, "open": 0.414, "high": 0.415, "low": 0.413, "close": 0.414, "volume": 17853.59, "quote_volume": 7392.51092, "trades": 70, "taker_buy_volume": 9244.12, "taker_buy_quote": 3828.19409}, {"ts": 1768399800000, "open": 0.414, "high": 0.415, "low": 0.413, "close": 0.415, "volume": 3326.22, "quote_volume": 1376.17869, "trades": 55, "taker_buy_volume": 2440.23, "taker_buy_quote": 1010.26482}, {"ts": 1768399860000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 30727.6, "quote_volume": 12747.83618, "trades": 115, "taker_buy_volume": 29006.97, "taker_buy_quote": 12035.49536}, {"ts": 1768399920000, "open": 0.415, "high": 0.416, "low": 0.414, "close": 0.415, "volume": 63411.22, "quote_volume": 26292.54142, "trades": 190, "taker_buy_volume": 21127.26, "taker_buy_quote": 8761.17713}, {"ts": 1768399980000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 6991.66, "quote_volume": 2895.78805, "trades": 72, "taker_buy_volume": 5332.61, "taker_buy_quote": 2208.94135}, {"ts": 1768400040000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 11570.57, "quote_volume": 4790.27838, "trades": 49, "taker_buy_volume": 62.4, "taker_buy_quote": 25.896}, {"ts": 1768400100000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.414, "volume": 1101.79, "quote_volume": 456.14346, "trades": 34, "taker_buy_volume": 1089.33, "taker_buy_quote": 450.98502}, {"ts": 1768400160000, "open": 0.414, "high": 0.417, "low": 0.414, "close": 0.417, "volume": 71195.1, "quote_volume": 29560.31001, "trades": 173, "taker_buy_volume": 70411.34, "taker_buy_quote": 29235.83337}, {"ts": 1768400220000, "open": 0.417, "high": 0.417, "low": 0.414, "close": 0.415, "volume": 86846.6, "quote_volume": 36055.45823, "trades": 115, "taker_buy_volume": 57557.47, "taker_buy_quote": 23888.55377}, {"ts": 1768400280000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 3879.69, "quote_volume": 1609.83924, "trades": 38, "taker_buy_volume": 3647.58, "taker_buy_quote": 1513.7457}, {"ts": 1768400340000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 4288.28, "quote_volume": 1777.37254, "trades": 63, "taker_buy_volume": 2700.68, "taker_buy_quote": 1120.10614}, {"ts": 1768400400000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.414, "volume": 71797.39, "quote_volume": 29724.12906, "trades": 138, "taker_buy_volume": 27898.41, "taker_buy_quote": 11549.95134}, {"ts": 1768400460000, "open": 0.414, "high": 0.416, "low": 0.414, "close": 0.416, "volume": 21641.05, "quote_volume": 8972.02761, "trades": 70, "taker_buy_volume": 21263.11, "taker_buy_quote": 8815.56045}, {"ts": 1768400520000, "open": 0.416, "high": 0.416, "low": 0.414, "close": 0.415, "volume": 7833.29, "quote_volume": 3249.95183, "trades": 45, "taker_buy_volume": 1424.63, "taker_buy_quote": 591.22625}, {"ts": 1768400580000, "open": 0.415, "high": 0.416, "low": 0.414, "close": 0.416, "volume": 9383.96, "quote_volume": 3894.2602, "trades": 43, "taker_buy_volume": 9283.96, "taker_buy_quote": 3852.8602}, {"ts": 1768400640000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 4384.96, "quote_volume": 1821.63915, "trades": 33, "taker_buy_volume": 1880.75, "taker_buy_quote": 782.392}, {"ts": 1768400700000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 8956.9, "quote_volume": 3718.63381, "trades": 52, "taker_buy_volume": 3388.56, "taker_buy_quote": 1407.77271}, {"ts": 1768400760000, "open": 0.415, "high": 0.416, "low": 0.413, "close": 0.414, "volume": 28158.46, "quote_volume": 11672.36789, "trades": 124, "taker_buy_volume": 10119.78, "taker_buy_quote": 4199.30824}, {"ts": 1768400820000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 2704.44, "quote_volume": 1119.11206, "trades": 33, "taker_buy_volume": 2178.34, "taker_buy_quote": 901.83276}, {"ts": 1768400880000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 166.81, "quote_volume": 69.04493, "trades": 29, "taker_buy_volume": 152.4, "taker_buy_quote": 63.0936}, {"ts": 1768400940000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 2705.1, "quote_volume": 1119.9114, "trades": 47, "taker_buy_volume": 2705.1, "taker_buy_quote": 1119.9114}, {"ts": 1768401000000, "open": 0.414, "high": 0.415, "low": 0.413, "close": 0.415, "volume": 9722.6, "quote_volume": 4025.84615, "trades": 88, "taker_buy_volume": 9009.93, "taker_buy_quote": 3731.32989}, {"ts": 1768401060000, "open": 0.415, "high": 0.416, "low": 0.413, "close": 0.414, "volume": 26668.74, "quote_volume": 11041.75944, "trades": 86, "taker_buy_volume": 4629.11, "taker_buy_quote": 1925.34433}, {"ts": 1768401120000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 11006.94, "quote_volume": 4551.50137, "trades": 124, "taker_buy_volume": 9169.86, "taker_buy_quote": 3791.63939}, {"ts": 1768401180000, "open": 0.414, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 31480.32, "quote_volume": 13032.92517, "trades": 112, "taker_buy_volume": 29764.56, "taker_buy_quote": 12322.60053}, {"ts": 1768401240000, "open": 0.415, "high": 0.416, "low": 0.415, "close": 0.415, "volume": 17317.66, "quote_volume": 7186.8481, "trades": 107, "taker_buy_volume": 13600.35, "taker_buy_quote": 5644.16445}, {"ts": 1768401300000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.414, "volume": 7014.89, "quote_volume": 2904.32814, "trades": 58, "taker_buy_volume": 5447.83, "taker_buy_quote": 2255.5653}, {"ts": 1768401360000, "open": 0.414, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 5316.09, "quote_volume": 2200.91769, "trades": 54, "taker_buy_volume": 1296.14, "taker_buy_quote": 536.65839}, {"ts": 1768401420000, "open": 0.415, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 15007.6, "quote_volume": 6228.68632, "trades": 67, "taker_buy_volume": 9681.74, "taker_buy_quote": 4018.45442}, {"ts": 1768401480000, "open": 0.416, "high": 0.417, "low": 0.415, "close": 0.417, "volume": 20264.53, "quote_volume": 8430.97465, "trades": 80, "taker_buy_volume": 14315.49, "taker_buy_quote": 5957.16187}, {"ts": 1768401540000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 20357.7, "quote_volume": 8469.93255, "trades": 70, "taker_buy_volume": 5739.99, "taker_buy_quote": 2388.96519}, {"ts": 1768401600000, "open": 0.416, "high": 0.417, "low": 0.415, "close": 0.416, "volume": 124862.38, "quote_volume": 51942.45503, "trades": 146, "taker_buy_volume": 46277.4, "taker_buy_quote": 19251.40079}, {"ts": 1768401660000, "open": 0.416, "high": 0.416, "low": 0.413, "close": 0.414, "volume": 70296.62, "quote_volume": 29138.42075, "trades": 129, "taker_buy_volume": 14609.28, "taker_buy_quote": 6055.18526}, {"ts": 1768401720000, "open": 0.414, "high": 0.416, "low": 0.414, "close": 0.415, "volume": 8441.33, "quote_volume": 3499.40391, "trades": 111, "taker_buy_volume": 4590.95, "taker_buy_quote": 1904.11541}, {"ts": 1768401780000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.415, "volume": 3482.6, "quote_volume": 1445.2862, "trades": 81, "taker_buy_volume": 2596.62, "taker_buy_quote": 1077.6045}, {"ts": 1768401840000, "open": 0.415, "high": 0.416, "low": 0.414, "close": 0.415, "volume": 23002.99, "quote_volume": 9542.04888, "trades": 47, "taker_buy_volume": 9561.09, "taker_buy_quote": 3967.86435}, {"ts": 1768401900000, "open": 0.414, "high": 0.416, "low": 0.414, "close": 0.416, "volume": 30882.6, "quote_volume": 12835.69849, "trades": 80, "taker_buy_volume": 27911.03, "taker_buy_quote": 11603.63778}, {"ts": 1768401960000, "open": 0.416, "high": 0.418, "low": 0.416, "close": 0.418, "volume": 79050.48, "quote_volume": 32920.78527, "trades": 279, "taker_buy_volume": 64576.29, "taker_buy_quote": 26891.27386}, {"ts": 1768402020000, "open": 0.418, "high": 0.419, "low": 0.417, "close": 0.418, "volume": 61575.67, "quote_volume": 25737.91627, "trades": 144, "taker_buy_volume": 34555.99, "taker_buy_quote": 14444.61096}, {"ts": 1768402080000, "open": 0.418, "high": 0.419, "low": 0.417, "close": 0.419, "volume": 10268.56, "quote_volume": 4287.95276, "trades": 86, "taker_buy_volume": 5769.17, "taker_buy_quote": 2411.70713}, {"ts": 1768402140000, "open": 0.419, "high": 0.419, "low": 0.417, "close": 0.418, "volume": 51470.33, "quote_volume": 21499.61165, "trades": 197, "taker_buy_volume": 36504.88, "taker_buy_quote": 15249.57256}, {"ts": 1768402200000, "open": 0.417, "high": 0.418, "low": 0.416, "close": 0.417, "volume": 27038.6, "quote_volume": 11282.9404, "trades": 101, "taker_buy_volume": 9634.94, "taker_buy_quote": 4025.61706}, {"ts": 1768402260000, "open": 0.417, "high": 0.419, "low": 0.417, "close": 0.419, "volume": 62935.63, "quote_volume": 26329.36897, "trades": 144, "taker_buy_volume": 61086.27, "taker_buy_quote": 25556.33649}, {"ts": 1768402320000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 4753.77, "quote_volume": 1988.94368, "trades": 67, "taker_buy_volume": 2451.06, "taker_buy_quote": 1026.4109}, {"ts": 1768402380000, "open": 0.419, "high": 0.42, "low": 0.418, "close": 0.42, "volume": 69104.21, "quote_volume": 28954.65415, "trades": 265, "taker_buy_volume": 31001.88, "taker_buy_quote": 12989.8139}, {"ts": 1768402440000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 13000.84, "quote_volume": 5453.99242, "trades": 88, "taker_buy_volume": 6640.46, "taker_buy_quote": 2788.9932}, {"ts": 1768402500000, "open": 0.419, "high": 0.42, "low": 0.418, "close": 0.42, "volume": 10898.82, "quote_volume": 4566.12171, "trades": 62, "taker_buy_volume": 4230.41, "taker_buy_quote": 1772.54655}, {"ts": 1768402560000, "open": 0.42, "high": 0.42, "low": 0.418, "close": 0.419, "volume": 37659.56, "quote_volume": 15749.65844, "trades": 115, "taker_buy_volume": 5710.89, "taker_buy_quote": 2393.45763}, {"ts": 1768402620000, "open": 0.418, "high": 0.418, "low": 0.416, "close": 0.417, "volume": 29429.43, "quote_volume": 12265.53412, "trades": 120, "taker_buy_volume": 17117.62, "taker_buy_quote": 7138.05949}, {"ts": 1768402680000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 208.58, "quote_volume": 86.97786, "trades": 28, "taker_buy_volume": 208.58, "taker_buy_quote": 86.97786}, {"ts": 1768402740000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 29516.22, "quote_volume": 12292.54827, "trades": 80, "taker_buy_volume": 15660.63, "taker_buy_quote": 6528.62283}, {"ts": 1768402800000, "open": 0.416, "high": 0.416, "low": 0.414, "close": 0.415, "volume": 106799.22, "quote_volume": 44297.02758, "trades": 264, "taker_buy_volume": 38185.17, "taker_buy_quote": 15834.036}, {"ts": 1768402860000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.414, "volume": 49783.55, "quote_volume": 20610.93659, "trades": 130, "taker_buy_volume": 29419.67, "taker_buy_quote": 12180.29027}, {"ts": 1768402920000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 12844.11, "quote_volume": 5314.22395, "trades": 94, "taker_buy_volume": 1536.28, "taker_buy_quote": 635.95261}, {"ts": 1768402980000, "open": 0.413, "high": 0.414, "low": 0.412, "close": 0.413, "volume": 4346.25, "quote_volume": 1793.01722, "trades": 67, "taker_buy_volume": 914.84, "taker_buy_quote": 378.16384}, {"ts": 1768403040000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 42605.3, "quote_volume": 17556.13234, "trades": 123, "taker_buy_volume": 31730.8, "taker_buy_quote": 13075.83834}, {"ts": 1768403100000, "open": 0.413, "high": 0.414, "low": 0.412, "close": 0.413, "volume": 90492.61, "quote_volume": 37365.0577, "trades": 201, "taker_buy_volume": 40013.07, "taker_buy_quote": 16525.76653}, {"ts": 1768403160000, "open": 0.413, "high": 0.414, "low": 0.412, "close": 0.414, "volume": 13971.47, "quote_volume": 5770.90326, "trades": 92, "taker_buy_volume": 12311.29, "taker_buy_quote": 5085.30945}, {"ts": 1768403220000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 17819.26, "quote_volume": 7371.46541, "trades": 127, "taker_buy_volume": 17136.36, "taker_buy_quote": 7089.42771}, {"ts": 1768403280000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 1957.82, "quote_volume": 808.59894, "trades": 80, "taker_buy_volume": 1957.82, "taker_buy_quote": 808.59894}, {"ts": 1768403340000, "open": 0.414, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 6476.33, "quote_volume": 2681.21262, "trades": 76, "taker_buy_volume": 3414.44, "taker_buy_quote": 1413.59016}, {"ts": 1768403400000, "open": 0.415, "high": 0.416, "low": 0.414, "close": 0.416, "volume": 27212.82, "quote_volume": 11292.15735, "trades": 93, "taker_buy_volume": 24204.73, "taker_buy_quote": 10044.94711}, {"ts": 1768403460000, "open": 0.416, "high": 0.418, "low": 0.415, "close": 0.417, "volume": 51997.24, "quote_volume": 21663.13997, "trades": 196, "taker_buy_volume": 31169.92, "taker_buy_quote": 12994.27296}, {"ts": 1768403520000, "open": 0.417, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 20076.69, "quote_volume": 8383.99164, "trades": 110, "taker_buy_volume": 14616.17, "taker_buy_quote": 6106.9548}, {"ts": 1768403580000, "open": 0.418, "high": 0.418, "low": 0.416, "close": 0.418, "volume": 29704.64, "quote_volume": 12412.07685, "trades": 87, "taker_buy_volume": 26635.22, "taker_buy_quote": 11132.63166}, {"ts": 1768403640000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 60577.77, "quote_volume": 25319.02355, "trades": 94, "taker_buy_volume": 58093.46, "taker_buy_quote": 24283.06628}, {"ts": 1768403700000, "open": 0.418, "high": 0.418, "low": 0.416, "close": 0.417, "volume": 78844.71, "quote_volume": 32878.25994, "trades": 125, "taker_buy_volume": 27399.55, "taker_buy_quote": 11425.88893}, {"ts": 1768403760000, "open": 0.417, "high": 0.419, "low": 0.417, "close": 0.419, "volume": 146982.13, "quote_volume": 61406.81931, "trades": 280, "taker_buy_volume": 121706.47, "taker_buy_quote": 50841.61405}, {"ts": 1768403820000, "open": 0.419, "high": 0.419, "low": 0.417, "close": 0.419, "volume": 45198.25, "quote_volume": 18896.36398, "trades": 117, "taker_buy_volume": 15538.21, "taker_buy_quote": 6498.70737}, {"ts": 1768403880000, "open": 0.419, "high": 0.419, "low": 0.417, "close": 0.418, "volume": 7479.84, "quote_volume": 3126.42276, "trades": 75, "taker_buy_volume": 2195.43, "taker_buy_quote": 918.71588}, {"ts": 1768403940000, "open": 0.418, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 14927.34, "quote_volume": 6239.64478, "trades": 55, "taker_buy_volume": 10081.72, "taker_buy_quote": 4214.17562}, {"ts": 1768404000000, "open": 0.418, "high": 0.419, "low": 0.417, "close": 0.417, "volume": 32513.51, "quote_volume": 13585.23754, "trades": 107, "taker_buy_volume": 8385.03, "taker_buy_quote": 3501.08263}, {"ts": 1768404060000, "open": 0.417, "high": 0.419, "low": 0.417, "close": 0.418, "volume": 7999.25, "quote_volume": 3342.75423, "trades": 126, "taker_buy_volume": 4426.78, "taker_buy_quote": 1850.55004}, {"ts": 1768404120000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 22252.34, "quote_volume": 9286.72001, "trades": 64, "taker_buy_volume": 7494.23, "taker_buy_quote": 3132.58814}, {"ts": 1768404180000, "open": 0.418, "high": 0.418, "low": 0.416, "close": 0.417, "volume": 59751.51, "quote_volume": 24884.03502, "trades": 116, "taker_buy_volume": 34246.96, "taker_buy_quote": 14257.29989}, {"ts": 1768404240000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 3876.91, "quote_volume": 1614.27548, "trades": 33, "taker_buy_volume": 1480.92, "taker_buy_quote": 617.54364}, {"ts": 1768404300000, "open": 0.417, "high": 0.418, "low": 0.416, "close": 0.418, "volume": 32331.19, "quote_volume": 13482.11908, "trades": 67, "taker_buy_volume": 15833.63, "taker_buy_quote": 6602.66673}, {"ts": 1768404360000, "open": 0.418, "high": 0.418, "low": 0.416, "close": 0.418, "volume": 45143.2, "quote_volume": 18824.64194, "trades": 149, "taker_buy_volume": 23694.17, "taker_buy_quote": 9880.51669}, {"ts": 1768404420000, "open": 0.418, "high": 0.418, "low": 0.416, "close": 0.418, "volume": 8177.82, "quote_volume": 3410.16042, "trades": 60, "taker_buy_volume": 5218.55, "taker_buy_quote": 2177.06276}, {"ts": 1768404480000, "open": 0.417, "high": 0.418, "low": 0.417, "close": 0.417, "volume": 13025.46, "quote_volume": 5431.6216, "trades": 53, "taker_buy_volume": 644.52, "taker_buy_quote": 268.76962}, {"ts": 1768404540000, "open": 0.417, "high": 0.417, "low": 0.415, "close": 0.416, "volume": 7890.42, "quote_volume": 3285.88124, "trades": 55, "taker_buy_volume": 3737.24, "taker_buy_quote": 1558.40028}, {"ts": 1768404600000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.415, "volume": 55432.71, "quote_volume": 23005.07941, "trades": 110, "taker_buy_volume": 8240.9, "taker_buy_quote": 3420.47826}, {"ts": 1768404660000, "open": 0.415, "high": 0.416, "low": 0.414, "close": 0.415, "volume": 891.02, "quote_volume": 369.71543, "trades": 53, "taker_buy_volume": 631.79, "taker_buy_quote": 262.19525}, {"ts": 1768404720000, "open": 0.415, "high": 0.416, "low": 0.414, "close": 0.415, "volume": 88226.9, "quote_volume": 36572.31, "trades": 144, "taker_buy_volume": 37758.89, "taker_buy_quote": 15669.94175}, {"ts": 1768404780000, "open": 0.415, "high": 0.416, "low": 0.415, "close": 0.415, "volume": 3745.41, "quote_volume": 1554.49908, "trades": 54, "taker_buy_volume": 3730.5, "taker_buy_quote": 1548.31143}, {"ts": 1768404840000, "open": 0.416, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 18697.38, "quote_volume": 7783.45323, "trades": 69, "taker_buy_volume": 18634.77, "taker_buy_quote": 7757.40747}, {"ts": 1768404900000, "open": 0.417, "high": 0.418, "low": 0.416, "close": 0.417, "volume": 28464.71, "quote_volume": 11869.6009, "trades": 97, "taker_buy_volume": 13547.07, "taker_buy_quote": 5649.42544}, {"ts": 1768404960000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 23266.24, "quote_volume": 9680.89478, "trades": 176, "taker_buy_volume": 17233.7, "taker_buy_quote": 7171.35814}, {"ts": 1768405020000, "open": 0.416, "high": 0.416, "low": 0.414, "close": 0.415, "volume": 30310.92, "quote_volume": 12580.44854, "trades": 66, "taker_buy_volume": 2087.19, "taker_buy_quote": 867.64535}, {"ts": 1768405080000, "open": 0.415, "high": 0.415, "low": 0.413, "close": 0.413, "volume": 66796.32, "quote_volume": 27631.22188, "trades": 142, "taker_buy_volume": 22588.25, "taker_buy_quote": 9349.73207}, {"ts": 1768405140000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 74315.71, "quote_volume": 30692.55102, "trades": 128, "taker_buy_volume": 36499.83, "taker_buy_quote": 15074.59258}, {"ts": 1768405200000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 171.91, "quote_volume": 71.09811, "trades": 33, "taker_buy_volume": 99.28, "taker_buy_quote": 41.10192}, {"ts": 1768405260000, "open": 0.414, "high": 0.414, "low": 0.412, "close": 0.413, "volume": 43653.7, "quote_volume": 18033.8185, "trades": 89, "taker_buy_volume": 25722.26, "taker_buy_quote": 10628.15562}, {"ts": 1768405320000, "open": 0.413, "high": 0.414, "low": 0.412, "close": 0.413, "volume": 6518.35, "quote_volume": 2691.87468, "trades": 56, "taker_buy_volume": 5589.07, "taker_buy_quote": 2308.28832}, {"ts": 1768405380000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 29392.59, "quote_volume": 12110.75769, "trades": 97, "taker_buy_volume": 18243.21, "taker_buy_quote": 7517.21313}, {"ts": 1768405440000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 53995.87, "quote_volume": 22296.28497, "trades": 69, "taker_buy_volume": 49986.53, "taker_buy_quote": 20644.43689}, {"ts": 1768405500000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 11730.09, "quote_volume": 4843.92477, "trades": 33, "taker_buy_volume": 11127.69, "taker_buy_quote": 4595.73597}, {"ts": 1768405560000, "open": 0.413, "high": 0.413, "low": 0.411, "close": 0.413, "volume": 38807.49, "quote_volume": 15982.80411, "trades": 96, "taker_buy_volume": 19034.1, "taker_buy_quote": 7842.84465}, {"ts": 1768405620000, "open": 0.413, "high": 0.414, "low": 0.412, "close": 0.413, "volume": 50618.86, "quote_volume": 20905.12095, "trades": 133, "taker_buy_volume": 21876.27, "taker_buy_quote": 9034.91156}, {"ts": 1768405680000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 1261.51, "quote_volume": 521.00363, "trades": 28, "taker_buy_volume": 1261.51, "taker_buy_quote": 521.00363}, {"ts": 1768405740000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 16269.18, "quote_volume": 6719.20514, "trades": 51, "taker_buy_volume": 16269.18, "taker_buy_quote": 6719.20514}, {"ts": 1768405800000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 16756.82, "quote_volume": 6937.12348, "trades": 43, "taker_buy_volume": 16556.82, "taker_buy_quote": 6854.52348}, {"ts": 1768405860000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 17957.09, "quote_volume": 7421.08139, "trades": 44, "taker_buy_volume": 10208.63, "taker_buy_quote": 4220.96741}, {"ts": 1768405920000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 37145.61, "quote_volume": 15308.79055, "trades": 91, "taker_buy_volume": 11545.68, "taker_buy_quote": 4761.61939}, {"ts": 1768405980000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 57774.34, "quote_volume": 23861.58089, "trades": 117, "taker_buy_volume": 26230.89, "taker_buy_quote": 10834.13604}, {"ts": 1768406040000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 33917.65, "quote_volume": 14041.83447, "trades": 74, "taker_buy_volume": 22930.66, "taker_buy_quote": 9493.29324}, {"ts": 1768406100000, "open": 0.414, "high": 0.415, "low": 0.413, "close": 0.414, "volume": 10011.11, "quote_volume": 4144.83957, "trades": 52, "taker_buy_volume": 4641.44, "taker_buy_quote": 1921.81389}, {"ts": 1768406160000, "open": 0.414, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 36980.48, "quote_volume": 15310.47927, "trades": 106, "taker_buy_volume": 20618.08, "taker_buy_quote": 8536.44567}, {"ts": 1768406220000, "open": 0.415, "high": 0.415, "low": 0.413, "close": 0.414, "volume": 3414.23, "quote_volume": 1410.9094, "trades": 49, "taker_buy_volume": 89.24, "taker_buy_quote": 36.94776}, {"ts": 1768406280000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 162.84, "quote_volume": 67.41576, "trades": 28, "taker_buy_volume": 162.84, "taker_buy_quote": 67.41576}, {"ts": 1768406340000, "open": 0.414, "high": 0.415, "low": 0.413, "close": 0.415, "volume": 50968.57, "quote_volume": 21100.8789, "trades": 82, "taker_buy_volume": 25661.43, "taker_buy_quote": 10623.88032}, {"ts": 1768406400000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 19006.79, "quote_volume": 7883.40596, "trades": 75, "taker_buy_volume": 14594.9, "taker_buy_quote": 6056.8835}, {"ts": 1768406460000, "open": 0.415, "high": 0.416, "low": 0.414, "close": 0.415, "volume": 75591.05, "quote_volume": 31382.18766, "trades": 83, "taker_buy_volume": 49037.71, "taker_buy_quote": 20367.24433}, {"ts": 1768406520000, "open": 0.415, "high": 0.417, "low": 0.415, "close": 0.417, "volume": 27779.92, "quote_volume": 11552.44452, "trades": 85, "taker_buy_volume": 23776.3, "taker_buy_quote": 9890.94222}, {"ts": 1768406580000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 23755.9, "quote_volume": 9890.04753, "trades": 68, "taker_buy_volume": 9289.66, "taker_buy_quote": 3872.09169}, {"ts": 1768406640000, "open": 0.417, "high": 0.418, "low": 0.416, "close": 0.417, "volume": 245560.31, "quote_volume": 102316.72106, "trades": 227, "taker_buy_volume": 196142.91, "taker_buy_quote": 81740.13535}, {"ts": 1768406700000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 7699.47, "quote_volume": 3203.04367, "trades": 64, "taker_buy_volume": 5574.19, "taker_buy_quote": 2318.92719}, {"ts": 1768406760000, "open": 0.417, "high": 0.417, "low": 0.415, "close": 0.416, "volume": 17494.92, "quote_volume": 7265.2728, "trades": 112, "taker_buy_volume": 8374.18, "taker_buy_quote": 3475.36579}, {"ts": 1768406820000, "open": 0.415, "high": 0.416, "low": 0.415, "close": 0.415, "volume": 36660.89, "quote_volume": 15214.30295, "trades": 196, "taker_buy_volume": 12380.7, "taker_buy_quote": 5138.0241}, {"ts": 1768406880000, "open": 0.416, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 33756.97, "quote_volume": 14047.90731, "trades": 110, "taker_buy_volume": 30115.56, "taker_buy_quote": 12533.08075}, {"ts": 1768406940000, "open": 0.416, "high": 0.418, "low": 0.416, "close": 0.418, "volume": 22171.17, "quote_volume": 9233.89969, "trades": 89, "taker_buy_volume": 11203.66, "taker_buy_quote": 4671.27048}, {"ts": 1768407000000, "open": 0.418, "high": 0.42, "low": 0.417, "close": 0.42, "volume": 96889.5, "quote_volume": 40548.76606, "trades": 174, "taker_buy_volume": 73680.38, "taker_buy_quote": 30847.20797}, {"ts": 1768407060000, "open": 0.42, "high": 0.42, "low": 0.418, "close": 0.419, "volume": 125835.44, "quote_volume": 52725.21276, "trades": 246, "taker_buy_volume": 60361.82, "taker_buy_quote": 25291.7835}, {"ts": 1768407120000, "open": 0.419, "high": 0.423, "low": 0.419, "close": 0.423, "volume": 534774.01, "quote_volume": 224964.37938, "trades": 597, "taker_buy_volume": 386721.06, "taker_buy_quote": 162724.80297}, {"ts": 1768407180000, "open": 0.422, "high": 0.423, "low": 0.422, "close": 0.423, "volume": 75816.86, "quote_volume": 31995.73795, "trades": 147, "taker_buy_volume": 42132.58, "taker_buy_quote": 17780.97179}, {"ts": 1768407240000, "open": 0.423, "high": 0.423, "low": 0.421, "close": 0.421, "volume": 25612.0, "quote_volume": 10808.49555, "trades": 108, "taker_buy_volume": 2070.04, "taker_buy_quote": 874.92258}, {"ts": 1768407300000, "open": 0.422, "high": 0.423, "low": 0.421, "close": 0.422, "volume": 58064.61, "quote_volume": 24503.43941, "trades": 165, "taker_buy_volume": 22432.56, "taker_buy_quote": 9467.03513}, {"ts": 1768407360000, "open": 0.422, "high": 0.423, "low": 0.42, "close": 0.421, "volume": 111078.29, "quote_volume": 46853.30245, "trades": 153, "taker_buy_volume": 36200.6, "taker_buy_quote": 15276.66431}, {"ts": 1768407420000, "open": 0.421, "high": 0.421, "low": 0.419, "close": 0.421, "volume": 66570.48, "quote_volume": 27985.11481, "trades": 184, "taker_buy_volume": 28190.53, "taker_buy_quote": 11864.61496}, {"ts": 1768407480000, "open": 0.421, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 30250.25, "quote_volume": 12705.69353, "trades": 139, "taker_buy_volume": 15174.29, "taker_buy_quote": 6373.79033}, {"ts": 1768407540000, "open": 0.421, "high": 0.422, "low": 0.421, "close": 0.421, "volume": 28858.12, "quote_volume": 12150.08964, "trades": 102, "taker_buy_volume": 25573.76, "taker_buy_quote": 10767.37408}, {"ts": 1768407600000, "open": 0.421, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 20473.39, "quote_volume": 8619.47143, "trades": 142, "taker_buy_volume": 4283.02, "taker_buy_quote": 1803.32566}, {"ts": 1768407660000, "open": 0.421, "high": 0.424, "low": 0.421, "close": 0.424, "volume": 90126.46, "quote_volume": 38053.21113, "trades": 192, "taker_buy_volume": 77161.19, "taker_buy_quote": 32588.8273}, {"ts": 1768407720000, "open": 0.423, "high": 0.429, "low": 0.423, "close": 0.428, "volume": 380097.6, "quote_volume": 162072.24985, "trades": 840, "taker_buy_volume": 243771.36, "taker_buy_quote": 103885.73969}, {"ts": 1768407780000, "open": 0.429, "high": 0.429, "low": 0.425, "close": 0.426, "volume": 281492.04, "quote_volume": 120459.5498, "trades": 407, "taker_buy_volume": 123329.78, "taker_buy_quote": 52806.41857}, {"ts": 1768407840000, "open": 0.426, "high": 0.426, "low": 0.424, "close": 0.426, "volume": 20404.27, "quote_volume": 8670.87616, "trades": 152, "taker_buy_volume": 11726.74, "taker_buy_quote": 4983.92591}, {"ts": 1768407900000, "open": 0.426, "high": 0.426, "low": 0.424, "close": 0.425, "volume": 46510.41, "quote_volume": 19767.49034, "trades": 146, "taker_buy_volume": 12761.96, "taker_buy_quote": 5425.6598}, {"ts": 1768407960000, "open": 0.425, "high": 0.426, "low": 0.424, "close": 0.424, "volume": 4545.21, "quote_volume": 1929.26656, "trades": 83, "taker_buy_volume": 2161.32, "taker_buy_quote": 918.475}, {"ts": 1768408020000, "open": 0.424, "high": 0.425, "low": 0.424, "close": 0.425, "volume": 11423.35, "quote_volume": 4843.5615, "trades": 58, "taker_buy_volume": 6351.67, "taker_buy_quote": 2693.16918}, {"ts": 1768408080000, "open": 0.425, "high": 0.426, "low": 0.425, "close": 0.426, "volume": 162787.77, "quote_volume": 69213.13277, "trades": 172, "taker_buy_volume": 96876.91, "taker_buy_quote": 41201.01727}, {"ts": 1768408140000, "open": 0.426, "high": 0.427, "low": 0.425, "close": 0.426, "volume": 15444.11, "quote_volume": 6577.6223, "trades": 60, "taker_buy_volume": 3510.59, "taker_buy_quote": 1495.51368}, {"ts": 1768408200000, "open": 0.426, "high": 0.426, "low": 0.424, "close": 0.425, "volume": 44485.76, "quote_volume": 18942.20662, "trades": 144, "taker_buy_volume": 5177.51, "taker_buy_quote": 2202.95849}, {"ts": 1768408260000, "open": 0.425, "high": 0.427, "low": 0.425, "close": 0.427, "volume": 39535.19, "quote_volume": 16838.00045, "trades": 125, "taker_buy_volume": 31325.58, "taker_buy_quote": 13341.6825}, {"ts": 1768408320000, "open": 0.427, "high": 0.427, "low": 0.425, "close": 0.426, "volume": 58180.8, "quote_volume": 24785.62306, "trades": 161, "taker_buy_volume": 40279.7, "taker_buy_quote": 17160.37409}, {"ts": 1768408380000, "open": 0.426, "high": 0.427, "low": 0.424, "close": 0.424, "volume": 20609.06, "quote_volume": 8745.50331, "trades": 115, "taker_buy_volume": 3479.52, "taker_buy_quote": 1478.88247}, {"ts": 1768408440000, "open": 0.424, "high": 0.424, "low": 0.422, "close": 0.422, "volume": 9655.33, "quote_volume": 4081.88249, "trades": 162, "taker_buy_volume": 4492.99, "taker_buy_quote": 1900.39499}, {"ts": 1768408500000, "open": 0.422, "high": 0.422, "low": 0.42, "close": 0.421, "volume": 65827.47, "quote_volume": 27713.79709, "trades": 207, "taker_buy_volume": 37339.6, "taker_buy_quote": 15720.72728}, {"ts": 1768408560000, "open": 0.421, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 466877.52, "quote_volume": 196556.70963, "trades": 214, "taker_buy_volume": 399730.0, "taker_buy_quote": 168287.60371}, {"ts": 1768408620000, "open": 0.422, "high": 0.424, "low": 0.422, "close": 0.424, "volume": 9058.76, "quote_volume": 3829.54747, "trades": 74, "taker_buy_volume": 8900.56, "taker_buy_quote": 3762.62887}, {"ts": 1768408680000, "open": 0.424, "high": 0.426, "low": 0.423, "close": 0.426, "volume": 94358.94, "quote_volume": 40018.26011, "trades": 214, "taker_buy_volume": 58904.88, "taker_buy_quote": 24981.57047}, {"ts": 1768408740000, "open": 0.426, "high": 0.427, "low": 0.425, "close": 0.426, "volume": 41565.67, "quote_volume": 17705.37145, "trades": 226, "taker_buy_volume": 9369.87, "taker_buy_quote": 3991.57632}, {"ts": 1768408800000, "open": 0.426, "high": 0.426, "low": 0.424, "close": 0.424, "volume": 60899.76, "quote_volume": 25826.93072, "trades": 186, "taker_buy_volume": 30311.64, "taker_buy_quote": 12856.28115}, {"ts": 1768408860000, "open": 0.424, "high": 0.427, "low": 0.424, "close": 0.426, "volume": 37620.97, "quote_volume": 16000.89723, "trades": 243, "taker_buy_volume": 32102.18, "taker_buy_quote": 13650.23216}, {"ts": 1768408920000, "open": 0.427, "high": 0.428, "low": 0.426, "close": 0.427, "volume": 146923.48, "quote_volume": 62734.96793, "trades": 251, "taker_buy_volume": 101321.67, "taker_buy_quote": 43264.35775}, {"ts": 1768408980000, "open": 0.428, "high": 0.428, "low": 0.427, "close": 0.428, "volume": 40982.55, "quote_volume": 17515.44309, "trades": 178, "taker_buy_volume": 28403.6, "taker_buy_quote": 12144.23144}, {"ts": 1768409040000, "open": 0.428, "high": 0.429, "low": 0.426, "close": 0.428, "volume": 161915.32, "quote_volume": 69202.48562, "trades": 329, "taker_buy_volume": 103687.13, "taker_buy_quote": 44325.02786}, {"ts": 1768409100000, "open": 0.427, "high": 0.43, "low": 0.427, "close": 0.429, "volume": 110667.82, "quote_volume": 47390.59901, "trades": 256, "taker_buy_volume": 97240.09, "taker_buy_quote": 41638.06349}, {"ts": 1768409160000, "open": 0.43, "high": 0.43, "low": 0.426, "close": 0.426, "volume": 57171.76, "quote_volume": 24467.95358, "trades": 128, "taker_buy_volume": 1681.16, "taker_buy_quote": 720.03757}, {"ts": 1768409220000, "open": 0.427, "high": 0.429, "low": 0.427, "close": 0.429, "volume": 115174.6, "quote_volume": 49190.68621, "trades": 188, "taker_buy_volume": 79668.23, "taker_buy_quote": 34029.1117}, {"ts": 1768409280000, "open": 0.429, "high": 0.429, "low": 0.427, "close": 0.428, "volume": 97447.92, "quote_volume": 41672.61498, "trades": 143, "taker_buy_volume": 19081.95, "taker_buy_quote": 8167.17481}, {"ts": 1768409340000, "open": 0.428, "high": 0.429, "low": 0.428, "close": 0.428, "volume": 21011.93, "quote_volume": 8994.51438, "trades": 93, "taker_buy_volume": 12553.01, "taker_buy_quote": 5374.09662}, {"ts": 1768409400000, "open": 0.428, "high": 0.428, "low": 0.426, "close": 0.427, "volume": 24784.97, "quote_volume": 10581.60481, "trades": 61, "taker_buy_volume": 784.54, "taker_buy_quote": 335.00557}, {"ts": 1768409460000, "open": 0.427, "high": 0.427, "low": 0.425, "close": 0.425, "volume": 7030.62, "quote_volume": 2989.899, "trades": 85, "taker_buy_volume": 840.74, "taker_buy_quote": 357.57755}, {"ts": 1768409520000, "open": 0.425, "high": 0.426, "low": 0.424, "close": 0.426, "volume": 60875.36, "quote_volume": 25900.27045, "trades": 223, "taker_buy_volume": 23503.92, "taker_buy_quote": 9992.38212}, {"ts": 1768409580000, "open": 0.426, "high": 0.426, "low": 0.425, "close": 0.425, "volume": 13515.47, "quote_volume": 5744.12623, "trades": 76, "taker_buy_volume": 2225.43, "taker_buy_quote": 945.85923}, {"ts": 1768409640000, "open": 0.425, "high": 0.426, "low": 0.424, "close": 0.425, "volume": 69702.63, "quote_volume": 29621.86565, "trades": 157, "taker_buy_volume": 55959.49, "taker_buy_quote": 23782.98445}, {"ts": 1768409700000, "open": 0.425, "high": 0.425, "low": 0.422, "close": 0.424, "volume": 242128.7, "quote_volume": 102217.64316, "trades": 381, "taker_buy_volume": 81249.07, "taker_buy_quote": 34307.20837}, {"ts": 1768409760000, "open": 0.424, "high": 0.429, "low": 0.424, "close": 0.429, "volume": 277045.81, "quote_volume": 117885.41642, "trades": 433, "taker_buy_volume": 197032.86, "taker_buy_quote": 83840.97583}, {"ts": 1768409820000, "open": 0.428, "high": 0.43, "low": 0.427, "close": 0.427, "volume": 73209.27, "quote_volume": 31341.15604, "trades": 198, "taker_buy_volume": 19927.66, "taker_buy_quote": 8525.22283}, {"ts": 1768409880000, "open": 0.427, "high": 0.428, "low": 0.426, "close": 0.427, "volume": 13222.69, "quote_volume": 5646.8857, "trades": 79, "taker_buy_volume": 2338.29, "taker_buy_quote": 999.28211}, {"ts": 1768409940000, "open": 0.427, "high": 0.427, "low": 0.426, "close": 0.427, "volume": 19487.29, "quote_volume": 8320.44803, "trades": 84, "taker_buy_volume": 18862.49, "taker_buy_quote": 8054.28323}, {"ts": 1768410000000, "open": 0.427, "high": 0.427, "low": 0.425, "close": 0.426, "volume": 14134.26, "quote_volume": 6021.00004, "trades": 84, "taker_buy_volume": 329.37, "taker_buy_quote": 140.31864}, {"ts": 1768410060000, "open": 0.426, "high": 0.426, "low": 0.423, "close": 0.426, "volume": 47045.62, "quote_volume": 19973.98116, "trades": 164, "taker_buy_volume": 23114.01, "taker_buy_quote": 9821.36524}, {"ts": 1768410120000, "open": 0.426, "high": 0.426, "low": 0.425, "close": 0.425, "volume": 29839.15, "quote_volume": 12681.7268, "trades": 104, "taker_buy_volume": 18621.27, "taker_buy_quote": 7914.1278}, {"ts": 1768410180000, "open": 0.426, "high": 0.426, "low": 0.425, "close": 0.426, "volume": 12082.64, "quote_volume": 5135.59149, "trades": 73, "taker_buy_volume": 8303.56, "taker_buy_quote": 3529.48249}, {"ts": 1768410240000, "open": 0.426, "high": 0.427, "low": 0.425, "close": 0.425, "volume": 3558.41, "quote_volume": 1514.9234, "trades": 94, "taker_buy_volume": 2415.54, "taker_buy_quote": 1028.23551}, {"ts": 1768410300000, "open": 0.425, "high": 0.427, "low": 0.425, "close": 0.427, "volume": 73517.31, "quote_volume": 31279.35921, "trades": 115, "taker_buy_volume": 37550.21, "taker_buy_quote": 15993.34171}, {"ts": 1768410360000, "open": 0.427, "high": 0.427, "low": 0.425, "close": 0.427, "volume": 63305.01, "quote_volume": 26992.33947, "trades": 116, "taker_buy_volume": 34593.84, "taker_buy_quote": 14761.64176}, {"ts": 1768410420000, "open": 0.427, "high": 0.428, "low": 0.426, "close": 0.427, "volume": 41146.73, "quote_volume": 17564.76003, "trades": 146, "taker_buy_volume": 11261.93, "taker_buy_quote": 4808.86508}, {"ts": 1768410480000, "open": 0.427, "high": 0.428, "low": 0.426, "close": 0.428, "volume": 81738.2, "quote_volume": 34903.51075, "trades": 103, "taker_buy_volume": 48832.82, "taker_buy_quote": 20854.03617}, {"ts": 1768410540000, "open": 0.428, "high": 0.428, "low": 0.426, "close": 0.427, "volume": 18426.23, "quote_volume": 7863.93039, "trades": 45, "taker_buy_volume": 63.16, "taker_buy_quote": 26.97398}, {"ts": 1768410600000, "open": 0.427, "high": 0.427, "low": 0.426, "close": 0.427, "volume": 1571.62, "quote_volume": 669.58215, "trades": 29, "taker_buy_volume": 72.03, "taker_buy_quote": 30.75681}, {"ts": 1768410660000, "open": 0.427, "high": 0.427, "low": 0.426, "close": 0.427, "volume": 3291.26, "quote_volume": 1402.95961, "trades": 40, "taker_buy_volume": 882.85, "taker_buy_quote": 376.97695}, {"ts": 1768410720000, "open": 0.427, "high": 0.427, "low": 0.425, "close": 0.427, "volume": 28812.2, "quote_volume": 12273.90166, "trades": 89, "taker_buy_volume": 23482.02, "taker_buy_quote": 10003.37562}, {"ts": 1768410780000, "open": 0.427, "high": 0.427, "low": 0.426, "close": 0.427, "volume": 69688.95, "quote_volume": 29687.58629, "trades": 96, "taker_buy_volume": 48255.42, "taker_buy_quote": 20556.90251}, {"ts": 1768410840000, "open": 0.427, "high": 0.427, "low": 0.426, "close": 0.426, "volume": 45551.85, "quote_volume": 19405.12086, "trades": 85, "taker_buy_volume": 13470.44, "taker_buy_quote": 5738.4402}, {"ts": 1768410900000, "open": 0.426, "high": 0.426, "low": 0.425, "close": 0.426, "volume": 27518.02, "quote_volume": 11718.76299, "trades": 70, "taker_buy_volume": 23635.2, "taker_buy_quote": 10068.56449}, {"ts": 1768410960000, "open": 0.426, "high": 0.426, "low": 0.424, "close": 0.426, "volume": 21329.46, "quote_volume": 9064.91947, "trades": 59, "taker_buy_volume": 1814.76, "taker_buy_quote": 771.29172}, {"ts": 1768411020000, "open": 0.426, "high": 0.426, "low": 0.425, "close": 0.426, "volume": 37613.33, "quote_volume": 16022.62791, "trades": 85, "taker_buy_volume": 22112.46, "taker_buy_quote": 9419.90796}, {"ts": 1768411080000, "open": 0.426, "high": 0.426, "low": 0.424, "close": 0.425, "volume": 34304.13, "quote_volume": 14578.77153, "trades": 68, "taker_buy_volume": 13740.93, "taker_buy_quote": 5839.89759}, {"ts": 1768411140000, "open": 0.425, "high": 0.426, "low": 0.424, "close": 0.425, "volume": 28924.47, "quote_volume": 12292.82761, "trades": 67, "taker_buy_volume": 25186.35, "taker_buy_quote": 10704.20343}, {"ts": 1768411200000, "open": 0.425, "high": 0.425, "low": 0.423, "close": 0.424, "volume": 90595.82, "quote_volume": 38409.67513, "trades": 177, "taker_buy_volume": 42092.45, "taker_buy_quote": 17847.24346}, {"ts": 1768411260000, "open": 0.424, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 52390.53, "quote_volume": 22162.13977, "trades": 97, "taker_buy_volume": 26482.31, "taker_buy_quote": 11202.96271}, {"ts": 1768411320000, "open": 0.424, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 5084.0, "quote_volume": 2155.50229, "trades": 70, "taker_buy_volume": 4945.42, "taker_buy_quote": 2096.85808}, {"ts": 1768411380000, "open": 0.423, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 661.85, "quote_volume": 280.04959, "trades": 29, "taker_buy_volume": 87.04, "taker_buy_quote": 36.90496}, {"ts": 1768411440000, "open": 0.424, "high": 0.424, "low": 0.422, "close": 0.423, "volume": 11279.69, "quote_volume": 4769.74127, "trades": 92, "taker_buy_volume": 313.12, "taker_buy_quote": 132.47091}, {"ts": 1768411500000, "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.423, "volume": 605.77, "quote_volume": 256.11292, "trades": 31, "taker_buy_volume": 477.98, "taker_buy_quote": 202.18554}, {"ts": 1768411560000, "open": 0.423, "high": 0.424, "low": 0.423, "close": 0.423, "volume": 27919.18, "quote_volume": 11809.85544, "trades": 79, "taker_buy_volume": 10297.89, "taker_buy_quote": 4356.04977}, {"ts": 1768411620000, "open": 0.423, "high": 0.424, "low": 0.422, "close": 0.423, "volume": 40208.66, "quote_volume": 17003.64001, "trades": 89, "taker_buy_volume": 35479.28, "taker_buy_quote": 15007.75189}, {"ts": 1768411680000, "open": 0.423, "high": 0.424, "low": 0.422, "close": 0.423, "volume": 17805.58, "quote_volume": 7529.7545, "trades": 57, "taker_buy_volume": 1571.89, "taker_buy_quote": 664.91182}, {"ts": 1768411740000, "open": 0.422, "high": 0.423, "low": 0.422, "close": 0.423, "volume": 2407.62, "quote_volume": 1016.14809, "trades": 35, "taker_buy_volume": 132.45, "taker_buy_quote": 56.02635}, {"ts": 1768411800000, "open": 0.423, "high": 0.423, "low": 0.421, "close": 0.423, "volume": 66505.08, "quote_volume": 28063.19879, "trades": 125, "taker_buy_volume": 59675.27, "taker_buy_quote": 25182.98518}, {"ts": 1768411860000, "open": 0.423, "high": 0.423, "low": 0.421, "close": 0.422, "volume": 27883.48, "quote_volume": 11766.40676, "trades": 102, "taker_buy_volume": 3331.65, "taker_buy_quote": 1407.033}, {"ts": 1768411920000, "open": 0.422, "high": 0.423, "low": 0.422, "close": 0.422, "volume": 2050.61, "quote_volume": 866.35038, "trades": 52, "taker_buy_volume": 1034.39, "taker_buy_quote": 437.50554}, {"ts": 1768411980000, "open": 0.422, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 18886.01, "quote_volume": 7951.21851, "trades": 86, "taker_buy_volume": 208.3, "taker_buy_quote": 87.9026}, {"ts": 1768412040000, "open": 0.421, "high": 0.422, "low": 0.42, "close": 0.421, "volume": 11490.59, "quote_volume": 4830.57833, "trades": 50, "taker_buy_volume": 403.56, "taker_buy_quote": 170.18784}, {"ts": 1768412100000, "open": 0.421, "high": 0.421, "low": 0.419, "close": 0.419, "volume": 85859.15, "quote_volume": 35998.07935, "trades": 229, "taker_buy_volume": 25500.26, "taker_buy_quote": 10693.99376}, {"ts": 1768412160000, "open": 0.419, "high": 0.419, "low": 0.416, "close": 0.417, "volume": 136987.67, "quote_volume": 57137.2263, "trades": 263, "taker_buy_volume": 74235.51, "taker_buy_quote": 30959.57668}, {"ts": 1768412220000, "open": 0.417, "high": 0.418, "low": 0.416, "close": 0.417, "volume": 119267.05, "quote_volume": 49717.76154, "trades": 168, "taker_buy_volume": 84187.15, "taker_buy_quote": 35098.39351}, {"ts": 1768412280000, "open": 0.417, "high": 0.418, "low": 0.416, "close": 0.417, "volume": 138311.08, "quote_volume": 57605.2346, "trades": 159, "taker_buy_volume": 38581.17, "taker_buy_quote": 16088.38056}, {"ts": 1768412340000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 8542.29, "quote_volume": 3554.3015, "trades": 40, "taker_buy_volume": 708.86, "taker_buy_quote": 295.59462}, {"ts": 1768412400000, "open": 0.417, "high": 0.42, "low": 0.417, "close": 0.42, "volume": 195644.88, "quote_volume": 81823.5677, "trades": 280, "taker_buy_volume": 125843.97, "taker_buy_quote": 52642.76885}, {"ts": 1768412460000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.419, "volume": 18720.81, "quote_volume": 7844.03843, "trades": 70, "taker_buy_volume": 11739.41, "taker_buy_quote": 4918.83183}, {"ts": 1768412520000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 68.25, "quote_volume": 28.59276, "trades": 29, "taker_buy_volume": 64.26, "taker_buy_quote": 26.92494}, {"ts": 1768412580000, "open": 0.419, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 20325.42, "quote_volume": 8520.72867, "trades": 47, "taker_buy_volume": 19591.58, "taker_buy_quote": 8213.24971}, {"ts": 1768412640000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.419, "volume": 23728.1, "quote_volume": 9942.13816, "trades": 56, "taker_buy_volume": 10502.71, "taker_buy_quote": 4400.69975}, {"ts": 1768412700000, "open": 0.419, "high": 0.42, "low": 0.418, "close": 0.42, "volume": 10822.81, "quote_volume": 4532.42618, "trades": 73, "taker_buy_volume": 2217.68, "taker_buy_quote": 929.22458}, {"ts": 1768412760000, "open": 0.42, "high": 0.42, "low": 0.418, "close": 0.42, "volume": 49306.04, "quote_volume": 20660.43288, "trades": 112, "taker_buy_volume": 9762.03, "taker_buy_quote": 4092.73526}, {"ts": 1768412820000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 4111.54, "quote_volume": 1723.02525, "trades": 64, "taker_buy_volume": 522.83, "taker_buy_quote": 219.35576}, {"ts": 1768412880000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 3293.96, "quote_volume": 1380.23112, "trades": 28, "taker_buy_volume": 61.88, "taker_buy_quote": 25.9896}, {"ts": 1768412940000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.42, "volume": 338.54, "quote_volume": 141.96719, "trades": 31, "taker_buy_volume": 118.93, "taker_buy_quote": 49.9506}, {"ts": 1768413000000, "open": 0.42, "high": 0.42, "low": 0.417, "close": 0.418, "volume": 33946.65, "quote_volume": 14189.88222, "trades": 101, "taker_buy_volume": 2525.28, "taker_buy_quote": 1055.59084}, {"ts": 1768413060000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.417, "volume": 37905.29, "quote_volume": 15807.88557, "trades": 85, "taker_buy_volume": 29341.35, "taker_buy_quote": 12236.72259}, {"ts": 1768413120000, "open": 0.417, "high": 0.418, "low": 0.415, "close": 0.416, "volume": 59396.33, "quote_volume": 24678.64486, "trades": 196, "taker_buy_volume": 30652.91, "taker_buy_quote": 12733.75236}, {"ts": 1768413180000, "open": 0.416, "high": 0.417, "low": 0.415, "close": 0.416, "volume": 7263.74, "quote_volume": 3021.6921, "trades": 91, "taker_buy_volume": 5578.91, "taker_buy_quote": 2320.83612}, {"ts": 1768413240000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 56259.39, "quote_volume": 23347.70205, "trades": 77, "taker_buy_volume": 892.29, "taker_buy_quote": 370.35555}, {"ts": 1768413300000, "open": 0.416, "high": 0.416, "low": 0.414, "close": 0.416, "volume": 2349.5, "quote_volume": 975.0539, "trades": 49, "taker_buy_volume": 1309.23, "taker_buy_quote": 543.36165}, {"ts": 1768413360000, "open": 0.416, "high": 0.417, "low": 0.415, "close": 0.417, "volume": 10582.55, "quote_volume": 4400.31717, "trades": 77, "taker_buy_volume": 3462.18, "taker_buy_quote": 1440.65288}, {"ts": 1768413420000, "open": 0.417, "high": 0.417, "low": 0.415, "close": 0.416, "volume": 12808.26, "quote_volume": 5328.56598, "trades": 61, "taker_buy_volume": 8004.38, "taker_buy_quote": 3330.18456}, {"ts": 1768413480000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 1010.31, "quote_volume": 419.77769, "trades": 31, "taker_buy_volume": 499.04, "taker_buy_quote": 207.60064}, {"ts": 1768413540000, "open": 0.415, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 585.57, "quote_volume": 243.07395, "trades": 28, "taker_buy_volume": 62.4, "taker_buy_quote": 25.9584}, {"ts": 1768413600000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 120045.47, "quote_volume": 49823.7334, "trades": 177, "taker_buy_volume": 53483.3, "taker_buy_quote": 22200.43285}, {"ts": 1768413660000, "open": 0.415, "high": 0.417, "low": 0.414, "close": 0.417, "volume": 79266.51, "quote_volume": 32906.75349, "trades": 145, "taker_buy_volume": 38615.14, "taker_buy_quote": 16037.35966}, {"ts": 1768413720000, "open": 0.416, "high": 0.418, "low": 0.416, "close": 0.417, "volume": 44641.98, "quote_volume": 18589.28418, "trades": 204, "taker_buy_volume": 23135.55, "taker_buy_quote": 9636.96746}, {"ts": 1768413780000, "open": 0.417, "high": 0.418, "low": 0.416, "close": 0.417, "volume": 105430.66, "quote_volume": 43901.68621, "trades": 161, "taker_buy_volume": 41142.92, "taker_buy_quote": 17130.10951}, {"ts": 1768413840000, "open": 0.416, "high": 0.417, "low": 0.415, "close": 0.417, "volume": 10665.8, "quote_volume": 4436.70263, "trades": 51, "taker_buy_volume": 1823.08, "taker_buy_quote": 758.43713}, {"ts": 1768413900000, "open": 0.417, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 4280.89, "quote_volume": 1785.17893, "trades": 60, "taker_buy_volume": 3541.1, "taker_buy_quote": 1476.6865}, {"ts": 1768413960000, "open": 0.418, "high": 0.42, "low": 0.417, "close": 0.42, "volume": 28618.87, "quote_volume": 11970.81527, "trades": 113, "taker_buy_volume": 27405.94, "taker_buy_quote": 11464.13536}, {"ts": 1768414020000, "open": 0.419, "high": 0.42, "low": 0.418, "close": 0.419, "volume": 6748.39, "quote_volume": 2826.05731, "trades": 95, "taker_buy_volume": 180.85, "taker_buy_quote": 75.67749}, {"ts": 1768414080000, "open": 0.419, "high": 0.419, "low": 0.417, "close": 0.418, "volume": 2494.41, "quote_volume": 1042.49316, "trades": 41, "taker_buy_volume": 1087.06, "taker_buy_quote": 455.36001}, {"ts": 1768414140000, "open": 0.418, "high": 0.418, "low": 0.418, "close": 0.418, "volume": 88.33, "quote_volume": 36.92194, "trades": 28, "taker_buy_volume": 88.33, "taker_buy_quote": 36.92194}, {"ts": 1768414200000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 2798.29, "quote_volume": 1167.07086, "trades": 52, "taker_buy_volume": 183.93, "taker_buy_quote": 76.88274}, {"ts": 1768414260000, "open": 0.418, "high": 0.418, "low": 0.416, "close": 0.417, "volume": 1878.62, "quote_volume": 782.05906, "trades": 43, "taker_buy_volume": 344.81, "taker_buy_quote": 143.92345}, {"ts": 1768414320000, "open": 0.417, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 15092.76, "quote_volume": 6293.69765, "trades": 66, "taker_buy_volume": 15056.59, "taker_buy_quote": 6278.61476}, {"ts": 1768414380000, "open": 0.418, "high": 0.418, "low": 0.416, "close": 0.416, "volume": 24727.66, "quote_volume": 10306.25967, "trades": 75, "taker_buy_volume": 2893.95, "taker_buy_quote": 1204.9403}, {"ts": 1768414440000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 2211.69, "quote_volume": 918.48682, "trades": 31, "taker_buy_volume": 635.47, "taker_buy_quote": 264.35552}, {"ts": 1768414500000, "open": 0.416, "high": 0.417, "low": 0.414, "close": 0.415, "volume": 51559.14, "quote_volume": 21378.67767, "trades": 177, "taker_buy_volume": 13970.26, "taker_buy_quote": 5810.02696}, {"ts": 1768414560000, "open": 0.415, "high": 0.415, "low": 0.409, "close": 0.413, "volume": 512914.7, "quote_volume": 211148.36646, "trades": 799, "taker_buy_volume": 195803.95, "taker_buy_quote": 80614.2299}, {"ts": 1768414620000, "open": 0.413, "high": 0.415, "low": 0.411, "close": 0.415, "volume": 68745.11, "quote_volume": 28357.37933, "trades": 167, "taker_buy_volume": 55474.37, "taker_buy_quote": 22885.35855}, {"ts": 1768414680000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 34449.46, "quote_volume": 14263.08342, "trades": 127, "taker_buy_volume": 5134.73, "taker_buy_quote": 2126.7852}, {"ts": 1768414740000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 40778.82, "quote_volume": 16882.55707, "trades": 87, "taker_buy_volume": 12966.61, "taker_buy_quote": 5368.30213}, {"ts": 1768414800000, "open": 0.415, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 8624.15, "quote_volume": 3579.08034, "trades": 91, "taker_buy_volume": 4454.01, "taker_buy_quote": 1848.47224}, {"ts": 1768414860000, "open": 0.416, "high": 0.416, "low": 0.414, "close": 0.416, "volume": 90614.66, "quote_volume": 37605.05675, "trades": 185, "taker_buy_volume": 43639.18, "taker_buy_quote": 18110.37938}, {"ts": 1768414920000, "open": 0.416, "high": 0.416, "low": 0.414, "close": 0.415, "volume": 22781.34, "quote_volume": 9454.20303, "trades": 41, "taker_buy_volume": 62.4, "taker_buy_quote": 25.9032}, {"ts": 1768414980000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 18521.52, "quote_volume": 7667.99778, "trades": 70, "taker_buy_volume": 5031.22, "taker_buy_quote": 2083.01358}, {"ts": 1768415040000, "open": 0.415, "high": 0.416, "low": 0.414, "close": 0.416, "volume": 24772.56, "quote_volume": 10280.77232, "trades": 79, "taker_buy_volume": 3928.47, "taker_buy_quote": 1630.66021}, {"ts": 1768415100000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 1514.31, "quote_volume": 629.95296, "trades": 29, "taker_buy_volume": 1514.31, "taker_buy_quote": 629.95296}, {"ts": 1768415160000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 55677.43, "quote_volume": 23106.15265, "trades": 109, "taker_buy_volume": 37830.07, "taker_buy_quote": 15699.49825}, {"ts": 1768415220000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 300.88, "quote_volume": 125.13911, "trades": 35, "taker_buy_volume": 273.91, "taker_buy_quote": 113.94656}, {"ts": 1768415280000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 362.74, "quote_volume": 150.72209, "trades": 36, "taker_buy_volume": 184.99, "taker_buy_quote": 76.95584}, {"ts": 1768415340000, "open": 0.416, "high": 0.417, "low": 0.415, "close": 0.416, "volume": 22430.48, "quote_volume": 9332.9474, "trades": 121, "taker_buy_volume": 14252.87, "taker_buy_quote": 5931.20789}, {"ts": 1768415400000, "open": 0.416, "high": 0.417, "low": 0.415, "close": 0.415, "volume": 61249.38, "quote_volume": 25474.90404, "trades": 108, "taker_buy_volume": 1590.81, "taker_buy_quote": 660.6727}, {"ts": 1768415460000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.414, "volume": 6710.61, "quote_volume": 2778.64836, "trades": 60, "taker_buy_volume": 475.1, "taker_buy_quote": 197.14722}, {"ts": 1768415520000, "open": 0.414, "high": 0.414, "low": 0.412, "close": 0.412, "volume": 46159.13, "quote_volume": 19056.16353, "trades": 146, "taker_buy_volume": 32376.0, "taker_buy_quote": 13371.78329}, {"ts": 1768415580000, "open": 0.412, "high": 0.412, "low": 0.41, "close": 0.41, "volume": 89273.06, "quote_volume": 36620.00029, "trades": 300, "taker_buy_volume": 48318.9, "taker_buy_quote": 19813.63068}, {"ts": 1768415640000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 44497.88, "quote_volume": 18244.16968, "trades": 137, "taker_buy_volume": 14381.45, "taker_buy_quote": 5896.43338}, {"ts": 1768415700000, "open": 0.41, "high": 0.411, "low": 0.408, "close": 0.41, "volume": 123212.94, "quote_volume": 50404.2256, "trades": 226, "taker_buy_volume": 42303.99, "taker_buy_quote": 17310.63436}, {"ts": 1768415760000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 8108.99, "quote_volume": 3321.76407, "trades": 67, "taker_buy_volume": 6191.67, "taker_buy_quote": 2537.58019}, {"ts": 1768415820000, "open": 0.41, "high": 0.41, "low": 0.408, "close": 0.41, "volume": 30542.01, "quote_volume": 12505.07478, "trades": 130, "taker_buy_volume": 16990.68, "taker_buy_quote": 6963.07683}, {"ts": 1768415880000, "open": 0.41, "high": 0.41, "low": 0.408, "close": 0.41, "volume": 13102.19, "quote_volume": 5358.63681, "trades": 122, "taker_buy_volume": 3534.7, "taker_buy_quote": 1446.10181}, {"ts": 1768415940000, "open": 0.41, "high": 0.41, "low": 0.406, "close": 0.408, "volume": 295375.62, "quote_volume": 120232.95028, "trades": 394, "taker_buy_volume": 96393.06, "taker_buy_quote": 39233.71307}, {"ts": 1768416000000, "open": 0.408, "high": 0.409, "low": 0.407, "close": 0.408, "volume": 53783.65, "quote_volume": 21942.71561, "trades": 91, "taker_buy_volume": 14231.75, "taker_buy_quote": 5806.55644}, {"ts": 1768416060000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 1598.37, "quote_volume": 650.91064, "trades": 39, "taker_buy_volume": 374.05, "taker_buy_quote": 152.6124}, {"ts": 1768416120000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 43627.01, "quote_volume": 17799.83716, "trades": 67, "taker_buy_volume": 25689.47, "taker_buy_quote": 10481.32084}, {"ts": 1768416180000, "open": 0.409, "high": 0.409, "low": 0.407, "close": 0.408, "volume": 50122.89, "quote_volume": 20446.97762, "trades": 131, "taker_buy_volume": 36341.56, "taker_buy_quote": 14827.38088}, {"ts": 1768416240000, "open": 0.408, "high": 0.408, "low": 0.406, "close": 0.406, "volume": 9230.73, "quote_volume": 3754.18313, "trades": 61, "taker_buy_volume": 1787.32, "taker_buy_quote": 727.72046}, {"ts": 1768416300000, "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 20611.24, "quote_volume": 8370.05357, "trades": 107, "taker_buy_volume": 13765.17, "taker_buy_quote": 5590.54915}, {"ts": 1768416360000, "open": 0.407, "high": 0.409, "low": 0.407, "close": 0.409, "volume": 83585.14, "quote_volume": 34080.50501, "trades": 222, "taker_buy_volume": 61104.27, "taker_buy_quote": 24924.70714}, {"ts": 1768416420000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 11598.21, "quote_volume": 4741.91757, "trades": 34, "taker_buy_volume": 9847.89, "taker_buy_quote": 4027.78701}, {"ts": 1768416480000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 4175.55, "quote_volume": 1703.71843, "trades": 53, "taker_buy_volume": 101.38, "taker_buy_quote": 41.45707}, {"ts": 1768416540000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 15000.83, "quote_volume": 6120.38988, "trades": 62, "taker_buy_volume": 2908.55, "taker_buy_quote": 1186.73964}, {"ts": 1768416600000, "open": 0.409, "high": 0.411, "low": 0.409, "close": 0.41, "volume": 210432.02, "quote_volume": 86101.08577, "trades": 222, "taker_buy_volume": 50424.95, "taker_buy_quote": 20656.68158}, {"ts": 1768416660000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 28973.21, "quote_volume": 11879.04769, "trades": 88, "taker_buy_volume": 3018.26, "taker_buy_quote": 1237.51819}, {"ts": 1768416720000, "open": 0.411, "high": 0.412, "low": 0.41, "close": 0.411, "volume": 26123.45, "quote_volume": 10728.97086, "trades": 93, "taker_buy_volume": 17793.8, "taker_buy_quote": 7313.25422}, {"ts": 1768416780000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 21551.18, "quote_volume": 8857.57612, "trades": 89, "taker_buy_volume": 14457.24, "taker_buy_quote": 5941.96678}, {"ts": 1768416840000, "open": 0.412, "high": 0.412, "low": 0.41, "close": 0.412, "volume": 37502.64, "quote_volume": 15410.49179, "trades": 113, "taker_buy_volume": 6476.39, "taker_buy_quote": 2662.38364}, {"ts": 1768416900000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 23278.72, "quote_volume": 9567.60232, "trades": 86, "taker_buy_volume": 18957.24, "taker_buy_quote": 7791.47404}, {"ts": 1768416960000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 15268.54, "quote_volume": 6292.57453, "trades": 112, "taker_buy_volume": 11009.19, "taker_buy_quote": 4537.72233}, {"ts": 1768417020000, "open": 0.412, "high": 0.413, "low": 0.411, "close": 0.411, "volume": 8778.47, "quote_volume": 3610.75418, "trades": 89, "taker_buy_volume": 1335.07, "taker_buy_quote": 550.68162}, {"ts": 1768417080000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 10566.59, "quote_volume": 4342.91447, "trades": 61, "taker_buy_volume": 10249.13, "taker_buy_quote": 4212.43841}, {"ts": 1768417140000, "open": 0.412, "high": 0.412, "low": 0.41, "close": 0.411, "volume": 16183.6, "quote_volume": 6650.69704, "trades": 77, "taker_buy_volume": 2441.11, "taker_buy_quote": 1003.30831}, {"ts": 1768417200000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 5809.97, "quote_volume": 2382.10228, "trades": 55, "taker_buy_volume": 552.22, "taker_buy_quote": 226.42478}, {"ts": 1768417260000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 10875.1, "quote_volume": 4447.94749, "trades": 70, "taker_buy_volume": 8624.26, "taker_buy_quote": 3527.35393}, {"ts": 1768417320000, "open": 0.409, "high": 0.41, "low": 0.408, "close": 0.409, "volume": 20103.64, "quote_volume": 8223.35681, "trades": 97, "taker_buy_volume": 14566.39, "taker_buy_quote": 5958.68753}, {"ts": 1768417380000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 50709.05, "quote_volume": 20740.02089, "trades": 106, "taker_buy_volume": 5325.94, "taker_buy_quote": 2178.3289}, {"ts": 1768417440000, "open": 0.409, "high": 0.411, "low": 0.408, "close": 0.411, "volume": 69210.36, "quote_volume": 28389.97072, "trades": 142, "taker_buy_volume": 64041.72, "taker_buy_quote": 26271.25116}, {"ts": 1768417500000, "open": 0.411, "high": 0.411, "low": 0.409, "close": 0.41, "volume": 32123.06, "quote_volume": 13163.36812, "trades": 71, "taker_buy_volume": 6287.99, "taker_buy_quote": 2579.07933}, {"ts": 1768417560000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 10509.05, "quote_volume": 4308.94445, "trades": 80, "taker_buy_volume": 5412.08, "taker_buy_quote": 2219.18675}, {"ts": 1768417620000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 5024.8, "quote_volume": 2065.34509, "trades": 64, "taker_buy_volume": 2714.97, "taker_buy_quote": 1116.00496}, {"ts": 1768417680000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 188.56, "quote_volume": 77.49816, "trades": 32, "taker_buy_volume": 188.56, "taker_buy_quote": 77.49816}, {"ts": 1768417740000, "open": 0.411, "high": 0.413, "low": 0.411, "close": 0.413, "volume": 48055.36, "quote_volume": 19824.02585, "trades": 125, "taker_buy_volume": 26118.64, "taker_buy_quote": 10769.1958}, {"ts": 1768417800000, "open": 0.413, "high": 0.413, "low": 0.411, "close": 0.412, "volume": 24680.93, "quote_volume": 10168.77087, "trades": 93, "taker_buy_volume": 12031.76, "taker_buy_quote": 4957.43575}, {"ts": 1768417860000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 14987.67, "quote_volume": 6160.10355, "trades": 106, "taker_buy_volume": 9525.33, "taker_buy_quote": 3915.08181}, {"ts": 1768417920000, "open": 0.412, "high": 0.412, "low": 0.41, "close": 0.411, "volume": 35204.27, "quote_volume": 14435.07562, "trades": 69, "taker_buy_volume": 99.14, "taker_buy_quote": 40.78042}, {"ts": 1768417980000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 27892.24, "quote_volume": 11463.7179, "trades": 55, "taker_buy_volume": 27892.24, "taker_buy_quote": 11463.7179}, {"ts": 1768418040000, "open": 0.412, "high": 0.413, "low": 0.411, "close": 0.413, "volume": 33530.66, "quote_volume": 13800.22081, "trades": 111, "taker_buy_volume": 28734.02, "taker_buy_quote": 11827.49555}, {"ts": 1768418100000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 10925.54, "quote_volume": 4501.4488, "trades": 51, "taker_buy_volume": 136.36, "taker_buy_quote": 56.30664}, {"ts": 1768418160000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 37417.83, "quote_volume": 15453.60235, "trades": 132, "taker_buy_volume": 22063.67, "taker_buy_quote": 9112.33427}, {"ts": 1768418220000, "open": 0.414, "high": 0.414, "low": 0.412, "close": 0.413, "volume": 8754.44, "quote_volume": 3614.31101, "trades": 46, "taker_buy_volume": 569.16, "taker_buy_quote": 235.07754}, {"ts": 1768418280000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 10948.23, "quote_volume": 4521.47699, "trades": 36, "taker_buy_volume": 10806.23, "taker_buy_quote": 4462.97299}, {"ts": 1768418340000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 446.94, "quote_volume": 184.20462, "trades": 30, "taker_buy_volume": 65.34, "taker_buy_quote": 26.98542}, {"ts": 1768418400000, "open": 0.413, "high": 0.415, "low": 0.413, "close": 0.414, "volume": 80065.98, "quote_volume": 33156.0851, "trades": 269, "taker_buy_volume": 71044.84, "taker_buy_quote": 29428.26515}, {"ts": 1768418460000, "open": 0.414, "high": 0.415, "low": 0.413, "close": 0.414, "volume": 18594.88, "quote_volume": 7698.23235, "trades": 64, "taker_buy_volume": 3280.2, "taker_buy_quote": 1358.0076}, {"ts": 1768418520000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 90284.0, "quote_volume": 37325.32537, "trades": 141, "taker_buy_volume": 58040.65, "taker_buy_quote": 23995.20035}, {"ts": 1768418580000, "open": 0.414, "high": 0.415, "low": 0.413, "close": 0.415, "volume": 32126.27, "quote_volume": 13312.47909, "trades": 59, "taker_buy_volume": 31264.43, "taker_buy_quote": 12955.86132}, {"ts": 1768418640000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 353.32, "quote_volume": 146.60002, "trades": 30, "taker_buy_volume": 325.54, "taker_buy_quote": 135.0991}, {"ts": 1768418700000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 909.53, "quote_volume": 376.60782, "trades": 31, "taker_buy_volume": 62.4, "taker_buy_quote": 25.896}, {"ts": 1768418760000, "open": 0.415, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 5866.32, "quote_volume": 2435.5396, "trades": 66, "taker_buy_volume": 4732.87, "taker_buy_quote": 1965.15785}, {"ts": 1768418820000, "open": 0.416, "high": 0.416, "low": 0.414, "close": 0.416, "volume": 48763.52, "quote_volume": 20239.66134, "trades": 127, "taker_buy_volume": 16546.45, "taker_buy_quote": 6869.58948}, {"ts": 1768418880000, "open": 0.416, "high": 0.417, "low": 0.415, "close": 0.415, "volume": 62281.52, "quote_volume": 25891.0511, "trades": 166, "taker_buy_volume": 37659.34, "taker_buy_quote": 15666.28543}, {"ts": 1768418940000, "open": 0.415, "high": 0.419, "low": 0.415, "close": 0.419, "volume": 269563.76, "quote_volume": 112305.09264, "trades": 299, "taker_buy_volume": 251666.27, "taker_buy_quote": 104826.09048}, {"ts": 1768419000000, "open": 0.419, "high": 0.42, "low": 0.417, "close": 0.417, "volume": 64390.22, "quote_volume": 26951.70929, "trades": 153, "taker_buy_volume": 27623.18, "taker_buy_quote": 11588.6393}, {"ts": 1768419060000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 49240.59, "quote_volume": 20485.57973, "trades": 153, "taker_buy_volume": 26068.97, "taker_buy_quote": 10846.18581}, {"ts": 1768419120000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.415, "volume": 45243.94, "quote_volume": 18776.2711, "trades": 178, "taker_buy_volume": 14991.34, "taker_buy_quote": 6221.4421}, {"ts": 1768419180000, "open": 0.415, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 23157.07, "quote_volume": 9613.52805, "trades": 68, "taker_buy_volume": 20629.23, "taker_buy_quote": 8564.47445}, {"ts": 1768419240000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.415, "volume": 70141.58, "quote_volume": 29109.99486, "trades": 161, "taker_buy_volume": 6160.28, "taker_buy_quote": 2557.75536}, {"ts": 1768419300000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 607.89, "quote_volume": 251.79126, "trades": 33, "taker_buy_volume": 124.8, "taker_buy_quote": 51.792}, {"ts": 1768419360000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 10825.89, "quote_volume": 4481.97366, "trades": 78, "taker_buy_volume": 4010.97, "taker_buy_quote": 1660.59678}, {"ts": 1768419420000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 38003.09, "quote_volume": 15771.28235, "trades": 71, "taker_buy_volume": 13566.77, "taker_buy_quote": 5630.20955}, {"ts": 1768419480000, "open": 0.415, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 20166.08, "quote_volume": 8368.9664, "trades": 139, "taker_buy_volume": 13322.15, "taker_buy_quote": 5528.73545}, {"ts": 1768419540000, "open": 0.416, "high": 0.417, "low": 0.415, "close": 0.417, "volume": 4115.74, "quote_volume": 1712.15996, "trades": 75, "taker_buy_volume": 3068.63, "taker_buy_quote": 1276.58593}, {"ts": 1768419600000, "open": 0.417, "high": 0.418, "low": 0.416, "close": 0.417, "volume": 42290.25, "quote_volume": 17635.22947, "trades": 213, "taker_buy_volume": 19358.74, "taker_buy_quote": 8073.02879}, {"ts": 1768419660000, "open": 0.416, "high": 0.418, "low": 0.416, "close": 0.417, "volume": 25599.07, "quote_volume": 10674.7473, "trades": 121, "taker_buy_volume": 8462.63, "taker_buy_quote": 3528.92149}, {"ts": 1768419720000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 117.29, "quote_volume": 48.90993, "trades": 27, "taker_buy_volume": 117.29, "taker_buy_quote": 48.90993}, {"ts": 1768419780000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 184.43, "quote_volume": 76.90731, "trades": 28, "taker_buy_volume": 184.43, "taker_buy_quote": 76.90731}, {"ts": 1768419840000, "open": 0.417, "high": 0.418, "low": 0.416, "close": 0.418, "volume": 10594.97, "quote_volume": 4418.00288, "trades": 58, "taker_buy_volume": 9038.23, "taker_buy_quote": 3768.97059}, {"ts": 1768419900000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.417, "volume": 19946.38, "quote_volume": 8317.75271, "trades": 64, "taker_buy_volume": 1009.13, "taker_buy_quote": 420.91946}, {"ts": 1768419960000, "open": 0.417, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 21710.51, "quote_volume": 9053.30657, "trades": 72, "taker_buy_volume": 21592.27, "taker_buy_quote": 9004.00049}, {"ts": 1768420020000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 19847.75, "quote_volume": 8276.58329, "trades": 91, "taker_buy_volume": 18238.73, "taker_buy_quote": 7605.62195}, {"ts": 1768420080000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 54120.29, "quote_volume": 22622.23721, "trades": 61, "taker_buy_volume": 54076.28, "taker_buy_quote": 22603.88504}, {"ts": 1768420140000, "open": 0.418, "high": 0.419, "low": 0.417, "close": 0.418, "volume": 102584.81, "quote_volume": 42904.32394, "trades": 177, "taker_buy_volume": 63929.74, "taker_buy_quote": 26746.5286}, {"ts": 1768420200000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 97.82, "quote_volume": 40.87988, "trades": 29, "taker_buy_volume": 88.94, "taker_buy_quote": 37.17692}, {"ts": 1768420260000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 30364.75, "quote_volume": 12662.39785, "trades": 124, "taker_buy_volume": 4342.48, "taker_buy_quote": 1811.11126}, {"ts": 1768420320000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.417, "volume": 19722.04, "quote_volume": 8224.12175, "trades": 66, "taker_buy_volume": 64.53, "taker_buy_quote": 26.94008}, {"ts": 1768420380000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 62.14, "quote_volume": 25.91238, "trades": 26, "taker_buy_volume": 62.14, "taker_buy_quote": 25.91238}, {"ts": 1768420440000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 11141.47, "quote_volume": 4634.90171, "trades": 67, "taker_buy_volume": 6241.45, "taker_buy_quote": 2596.49339}, {"ts": 1768420500000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 5498.71, "quote_volume": 2287.51116, "trades": 42, "taker_buy_volume": 64.6, "taker_buy_quote": 26.9214}, {"ts": 1768420560000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 175.33, "quote_volume": 72.93728, "trades": 27, "taker_buy_volume": 175.33, "taker_buy_quote": 72.93728}, {"ts": 1768420620000, "open": 0.416, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 20891.54, "quote_volume": 8690.89737, "trades": 58, "taker_buy_volume": 18040.53, "taker_buy_quote": 7504.87721}, {"ts": 1768420680000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 8503.23, "quote_volume": 3545.83701, "trades": 32, "taker_buy_volume": 8493.33, "taker_buy_quote": 3541.71861}, {"ts": 1768420740000, "open": 0.417, "high": 0.417, "low": 0.417, "close": 0.417, "volume": 64.53, "quote_volume": 26.90901, "trades": 27, "taker_buy_volume": 64.53, "taker_buy_quote": 26.90901}, {"ts": 1768420800000, "open": 0.417, "high": 0.417, "low": 0.415, "close": 0.416, "volume": 15676.81, "quote_volume": 6535.45531, "trades": 67, "taker_buy_volume": 14339.8, "taker_buy_quote": 5979.6822}, {"ts": 1768420860000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 15574.06, "quote_volume": 6463.33324, "trades": 63, "taker_buy_volume": 4210.92, "taker_buy_quote": 1747.63014}, {"ts": 1768420920000, "open": 0.416, "high": 0.418, "low": 0.416, "close": 0.417, "volume": 56710.31, "quote_volume": 23617.70266, "trades": 110, "taker_buy_volume": 46283.01, "taker_buy_quote": 19275.0508}, {"ts": 1768420980000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 3894.76, "quote_volume": 1620.2823, "trades": 56, "taker_buy_volume": 717.72, "taker_buy_quote": 298.63366}, {"ts": 1768421040000, "open": 0.416, "high": 0.418, "low": 0.416, "close": 0.417, "volume": 16890.12, "quote_volume": 7031.34995, "trades": 73, "taker_buy_volume": 4666.52, "taker_buy_quote": 1945.94601}, {"ts": 1768421100000, "open": 0.417, "high": 0.418, "low": 0.416, "close": 0.418, "volume": 3287.16, "quote_volume": 1370.4103, "trades": 43, "taker_buy_volume": 2887.16, "taker_buy_quote": 1204.0103}, {"ts": 1768421160000, "open": 0.418, "high": 0.42, "low": 0.418, "close": 0.42, "volume": 139662.06, "quote_volume": 58484.02927, "trades": 223, "taker_buy_volume": 79409.32, "taker_buy_quote": 33238.65853}, {"ts": 1768421220000, "open": 0.419, "high": 0.421, "low": 0.418, "close": 0.42, "volume": 75184.12, "quote_volume": 31562.41405, "trades": 214, "taker_buy_volume": 43728.03, "taker_buy_quote": 18351.1754}, {"ts": 1768421280000, "open": 0.42, "high": 0.42, "low": 0.418, "close": 0.42, "volume": 30951.77, "quote_volume": 12968.69569, "trades": 104, "taker_buy_volume": 23009.05, "taker_buy_quote": 9640.83955}, {"ts": 1768421340000, "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.419, "volume": 20495.38, "quote_volume": 8590.02909, "trades": 51, "taker_buy_volume": 2476.77, "taker_buy_quote": 1040.2315}, {"ts": 1768421400000, "open": 0.419, "high": 0.42, "low": 0.418, "close": 0.419, "volume": 88381.95, "quote_volume": 37032.10927, "trades": 117, "taker_buy_volume": 30768.29, "taker_buy_quote": 12892.3091}, {"ts": 1768421460000, "open": 0.419, "high": 0.421, "low": 0.419, "close": 0.421, "volume": 16462.6, "quote_volume": 6911.57045, "trades": 95, "taker_buy_volume": 15462.24, "taker_buy_quote": 6492.41961}, {"ts": 1768421520000, "open": 0.42, "high": 0.421, "low": 0.418, "close": 0.419, "volume": 32218.21, "quote_volume": 13478.05893, "trades": 189, "taker_buy_volume": 15184.48, "taker_buy_quote": 6348.68169}, {"ts": 1768421580000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.419, "volume": 172.26, "quote_volume": 72.06894, "trades": 28, "taker_buy_volume": 64.26, "taker_buy_quote": 26.92494}, {"ts": 1768421640000, "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.418, "volume": 929.78, "quote_volume": 388.69326, "trades": 42, "taker_buy_volume": 64.34, "taker_buy_quote": 26.93934}, {"ts": 1768421700000, "open": 0.418, "high": 0.418, "low": 0.416, "close": 0.417, "volume": 10477.75, "quote_volume": 4369.43188, "trades": 109, "taker_buy_volume": 2928.99, "taker_buy_quote": 1221.65451}, {"ts": 1768421760000, "open": 0.417, "high": 0.418, "low": 0.417, "close": 0.417, "volume": 15789.81, "quote_volume": 6584.35794, "trades": 159, "taker_buy_volume": 12845.74, "taker_buy_quote": 5356.68075}, {"ts": 1768421820000, "open": 0.417, "high": 0.418, "low": 0.417, "close": 0.417, "volume": 5971.81, "quote_volume": 2490.24955, "trades": 55, "taker_buy_volume": 5752.22, "taker_buy_quote": 2398.68052}, {"ts": 1768421880000, "open": 0.417, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 53574.73, "quote_volume": 22385.22002, "trades": 78, "taker_buy_volume": 28539.6, "taker_buy_quote": 11920.53568}, {"ts": 1768421940000, "open": 0.418, "high": 0.419, "low": 0.418, "close": 0.418, "volume": 20536.07, "quote_volume": 8584.08202, "trades": 103, "taker_buy_volume": 20428.37, "taker_buy_quote": 8539.06342}, {"ts": 1768422000000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.417, "volume": 7995.65, "quote_volume": 3334.22429, "trades": 51, "taker_buy_volume": 64.53, "taker_buy_quote": 26.94725}, {"ts": 1768422060000, "open": 0.417, "high": 0.418, "low": 0.416, "close": 0.418, "volume": 2229.89, "quote_volume": 929.66199, "trades": 42, "taker_buy_volume": 1989.51, "taker_buy_quote": 829.66391}, {"ts": 1768422120000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 2627.35, "quote_volume": 1096.87485, "trades": 31, "taker_buy_volume": 1269.9, "taker_buy_quote": 530.8182}, {"ts": 1768422180000, "open": 0.418, "high": 0.418, "low": 0.416, "close": 0.418, "volume": 52402.36, "quote_volume": 21851.87579, "trades": 92, "taker_buy_volume": 1768.91, "taker_buy_quote": 737.78732}, {"ts": 1768422240000, "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.417, "volume": 17060.23, "quote_volume": 7114.14459, "trades": 156, "taker_buy_volume": 11765.93, "taker_buy_quote": 4906.42149}, {"ts": 1768422300000, "open": 0.417, "high": 0.417, "low": 0.415, "close": 0.416, "volume": 40326.59, "quote_volume": 16775.98727, "trades": 108, "taker_buy_volume": 18867.34, "taker_buy_quote": 7849.06095}, {"ts": 1768422360000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 96.17, "quote_volume": 39.97535, "trades": 28, "taker_buy_volume": 64.8, "taker_buy_quote": 26.9568}, {"ts": 1768422420000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 64.8, "quote_volume": 26.9568, "trades": 27, "taker_buy_volume": 64.8, "taker_buy_quote": 26.9568}, {"ts": 1768422480000, "open": 0.415, "high": 0.416, "low": 0.415, "close": 0.415, "volume": 7488.86, "quote_volume": 3107.8793, "trades": 65, "taker_buy_volume": 116.54, "taker_buy_quote": 48.3665}, {"ts": 1768422540000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 3218.97, "quote_volume": 1335.14005, "trades": 31, "taker_buy_volume": 2486.47, "taker_buy_quote": 1031.88505}, {"ts": 1768422600000, "open": 0.415, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 15930.22, "quote_volume": 6611.0917, "trades": 76, "taker_buy_volume": 15296.61, "taker_buy_quote": 6348.14355}, {"ts": 1768422660000, "open": 0.416, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 23823.6, "quote_volume": 9910.62238, "trades": 64, "taker_buy_volume": 21838.69, "taker_buy_quote": 9084.89982}, {"ts": 1768422720000, "open": 0.416, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 22883.24, "quote_volume": 9519.44935, "trades": 115, "taker_buy_volume": 14609.16, "taker_buy_quote": 6077.43207}, {"ts": 1768422780000, "open": 0.416, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 26199.84, "quote_volume": 10899.17885, "trades": 71, "taker_buy_volume": 20267.19, "taker_buy_quote": 8431.19645}, {"ts": 1768422840000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 118.87, "quote_volume": 49.51206, "trades": 28, "taker_buy_volume": 62.14, "taker_buy_quote": 25.91238}, {"ts": 1768422900000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 3108.15, "quote_volume": 1293.04776, "trades": 50, "taker_buy_volume": 1690.61, "taker_buy_quote": 703.35112}, {"ts": 1768422960000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 11649.63, "quote_volume": 4845.76416, "trades": 51, "taker_buy_volume": 7241.16, "taker_buy_quote": 3012.32256}, {"ts": 1768423020000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 2469.39, "quote_volume": 1024.86165, "trades": 28, "taker_buy_volume": 64.8, "taker_buy_quote": 26.9568}, {"ts": 1768423080000, "open": 0.416, "high": 0.417, "low": 0.415, "close": 0.416, "volume": 33956.3, "quote_volume": 14125.34701, "trades": 88, "taker_buy_volume": 18912.2, "taker_buy_quote": 7867.47759}, {"ts": 1768423140000, "open": 0.416, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 12521.37, "quote_volume": 5208.94011, "trades": 97, "taker_buy_volume": 10536.15, "taker_buy_quote": 4383.08859}, {"ts": 1768423200000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 11270.62, "quote_volume": 4693.86178, "trades": 78, "taker_buy_volume": 5427.04, "taker_buy_quote": 2262.9325}, {"ts": 1768423260000, "open": 0.416, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 27442.57, "quote_volume": 11416.16731, "trades": 72, "taker_buy_volume": 25329.41, "taker_buy_quote": 10537.09275}, {"ts": 1768423320000, "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 2420.73, "quote_volume": 1007.49769, "trades": 53, "taker_buy_volume": 500.41, "taker_buy_quote": 208.64457}, {"ts": 1768423380000, "open": 0.416, "high": 0.417, "low": 0.415, "close": 0.416, "volume": 69806.16, "quote_volume": 29037.36973, "trades": 79, "taker_buy_volume": 17953.87, "taker_buy_quote": 7468.81709}, {"ts": 1768423440000, "open": 0.416, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 11640.46, "quote_volume": 4842.46243, "trades": 56, "taker_buy_volume": 11151.03, "taker_buy_quote": 4638.85955}, {"ts": 1768423500000, "open": 0.416, "high": 0.416, "low": 0.414, "close": 0.415, "volume": 48207.68, "quote_volume": 20005.97689, "trades": 120, "taker_buy_volume": 25068.88, "taker_buy_quote": 10403.6356}, {"ts": 1768423560000, "open": 0.415, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 19418.04, "quote_volume": 8061.99389, "trades": 120, "taker_buy_volume": 6610.96, "taker_buy_quote": 2747.05569}, {"ts": 1768423620000, "open": 0.416, "high": 0.417, "low": 0.415, "close": 0.416, "volume": 4283.44, "quote_volume": 1781.92758, "trades": 103, "taker_buy_volume": 3686.62, "taker_buy_quote": 1533.71073}, {"ts": 1768423680000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.415, "volume": 5736.48, "quote_volume": 2380.6944, "trades": 51, "taker_buy_volume": 62.4, "taker_buy_quote": 25.9512}, {"ts": 1768423740000, "open": 0.415, "high": 0.416, "low": 0.415, "close": 0.415, "volume": 16271.21, "quote_volume": 6752.56415, "trades": 94, "taker_buy_volume": 639.21, "taker_buy_quote": 265.28415}, {"ts": 1768423800000, "open": 0.415, "high": 0.416, "low": 0.415, "close": 0.415, "volume": 8848.62, "quote_volume": 3672.1845, "trades": 79, "taker_buy_volume": 7113.42, "taker_buy_quote": 2952.0765}, {"ts": 1768423860000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 15309.93, "quote_volume": 6338.38546, "trades": 74, "taker_buy_volume": 95.27, "taker_buy_quote": 39.51622}, {"ts": 1768423920000, "open": 0.415, "high": 0.415, "low": 0.413, "close": 0.415, "volume": 32196.07, "quote_volume": 13329.14576, "trades": 103, "taker_buy_volume": 7520.07, "taker_buy_quote": 3113.32588}, {"ts": 1768423980000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 210.28, "quote_volume": 87.11832, "trades": 34, "taker_buy_volume": 62.4, "taker_buy_quote": 25.896}, {"ts": 1768424040000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 451.27, "quote_volume": 186.89058, "trades": 28, "taker_buy_volume": 64.8, "taker_buy_quote": 26.892}, {"ts": 1768424100000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 113.31, "quote_volume": 46.99923, "trades": 29, "taker_buy_volume": 88.89, "taker_buy_quote": 36.88935}, {"ts": 1768424160000, "open": 0.415, "high": 0.416, "low": 0.415, "close": 0.415, "volume": 20343.36, "quote_volume": 8442.57846, "trades": 78, "taker_buy_volume": 14157.3, "taker_buy_quote": 5875.36356}, {"ts": 1768424220000, "open": 0.415, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 5808.48, "quote_volume": 2411.1926, "trades": 42, "taker_buy_volume": 5808.48, "taker_buy_quote": 2411.1926}, {"ts": 1768424280000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.415, "volume": 14913.75, "quote_volume": 6189.21345, "trades": 53, "taker_buy_volume": 64.8, "taker_buy_quote": 26.8992}, {"ts": 1768424340000, "open": 0.415, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 85042.85, "quote_volume": 35292.79715, "trades": 116, "taker_buy_volume": 63750.87, "taker_buy_quote": 26456.62545}, {"ts": 1768424400000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 10387.78, "quote_volume": 4308.57698, "trades": 69, "taker_buy_volume": 88.97, "taker_buy_quote": 36.92255}, {"ts": 1768424460000, "open": 0.415, "high": 0.415, "low": 0.413, "close": 0.414, "volume": 39740.14, "quote_volume": 16452.77593, "trades": 94, "taker_buy_volume": 2182.94, "taker_buy_quote": 904.14513}, {"ts": 1768424520000, "open": 0.414, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 13405.66, "quote_volume": 5550.05383, "trades": 64, "taker_buy_volume": 13405.66, "taker_buy_quote": 5550.05383}, {"ts": 1768424580000, "open": 0.414, "high": 0.416, "low": 0.414, "close": 0.415, "volume": 40305.11, "quote_volume": 16726.52293, "trades": 117, "taker_buy_volume": 19783.48, "taker_buy_quote": 8210.1538}, {"ts": 1768424640000, "open": 0.415, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 31015.72, "quote_volume": 12871.5838, "trades": 135, "taker_buy_volume": 25693.43, "taker_buy_quote": 10662.83345}, {"ts": 1768424700000, "open": 0.415, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 13804.6, "quote_volume": 5728.9522, "trades": 98, "taker_buy_volume": 3378.57, "taker_buy_quote": 1402.14975}, {"ts": 1768424760000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 64.8, "quote_volume": 26.9568, "trades": 27, "taker_buy_volume": 64.8, "taker_buy_quote": 26.9568}, {"ts": 1768424820000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 1569.28, "quote_volume": 652.81743, "trades": 40, "taker_buy_volume": 1566.23, "taker_buy_quote": 651.55168}, {"ts": 1768424880000, "open": 0.416, "high": 0.417, "low": 0.415, "close": 0.416, "volume": 30971.65, "quote_volume": 12883.95047, "trades": 67, "taker_buy_volume": 23372.19, "taker_buy_quote": 9722.83582}, {"ts": 1768424940000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 12004.23, "quote_volume": 4983.36296, "trades": 91, "taker_buy_volume": 1643.75, "taker_buy_quote": 683.76376}, {"ts": 1768425000000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 4824.3, "quote_volume": 2002.49416, "trades": 100, "taker_buy_volume": 542.09, "taker_buy_quote": 225.37701}, {"ts": 1768425060000, "open": 0.416, "high": 0.416, "low": 0.415, "close": 0.416, "volume": 796.87, "quote_volume": 330.75625, "trades": 48, "taker_buy_volume": 80.52, "taker_buy_quote": 33.471}, {"ts": 1768425120000, "open": 0.416, "high": 0.416, "low": 0.414, "close": 0.416, "volume": 11926.63, "quote_volume": 4949.56528, "trades": 66, "taker_buy_volume": 1526.01, "taker_buy_quote": 633.34695}, {"ts": 1768425180000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 18557.73, "quote_volume": 7701.42023, "trades": 45, "taker_buy_volume": 238.91, "taker_buy_quote": 99.14765}, {"ts": 1768425240000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 64.8, "quote_volume": 26.892, "trades": 27, "taker_buy_volume": 64.8, "taker_buy_quote": 26.892}, {"ts": 1768425300000, "open": 0.415, "high": 0.415, "low": 0.413, "close": 0.414, "volume": 45624.88, "quote_volume": 18888.35058, "trades": 107, "taker_buy_volume": 62.55, "taker_buy_quote": 25.9221}, {"ts": 1768425360000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 2789.36, "quote_volume": 1152.10729, "trades": 33, "taker_buy_volume": 101.61, "taker_buy_quote": 42.06654}, {"ts": 1768425420000, "open": 0.414, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 22974.13, "quote_volume": 9511.30422, "trades": 88, "taker_buy_volume": 20849.47, "taker_buy_quote": 8631.69498}, {"ts": 1768425480000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 8112.67, "quote_volume": 3358.68378, "trades": 63, "taker_buy_volume": 6925.93, "taker_buy_quote": 2867.37342}, {"ts": 1768425540000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 223.89, "quote_volume": 92.80618, "trades": 29, "taker_buy_volume": 115.72, "taker_buy_quote": 48.0238}, {"ts": 1768425600000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 121.55, "quote_volume": 50.44325, "trades": 28, "taker_buy_volume": 121.55, "taker_buy_quote": 50.44325}, {"ts": 1768425660000, "open": 0.415, "high": 0.416, "low": 0.415, "close": 0.415, "volume": 39998.06, "quote_volume": 16599.2357, "trades": 65, "taker_buy_volume": 35772.64, "taker_buy_quote": 14845.6864}, {"ts": 1768425720000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 26185.02, "quote_volume": 10840.66308, "trades": 43, "taker_buy_volume": 64.8, "taker_buy_quote": 26.892}, {"ts": 1768425780000, "open": 0.414, "high": 0.416, "low": 0.414, "close": 0.415, "volume": 6580.94, "quote_volume": 2730.51025, "trades": 61, "taker_buy_volume": 4770.46, "taker_buy_quote": 1979.7649}, {"ts": 1768425840000, "open": 0.415, "high": 0.416, "low": 0.414, "close": 0.415, "volume": 122861.62, "quote_volume": 50892.06248, "trades": 118, "taker_buy_volume": 13935.17, "taker_buy_quote": 5783.12675}, {"ts": 1768425900000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.414, "volume": 284.84, "quote_volume": 117.98616, "trades": 36, "taker_buy_volume": 62.4, "taker_buy_quote": 25.896}, {"ts": 1768425960000, "open": 0.414, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 29600.48, "quote_volume": 12254.64672, "trades": 60, "taker_buy_volume": 20016.68, "taker_buy_quote": 8286.95352}, {"ts": 1768426020000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 22473.36, "quote_volume": 9304.03584, "trades": 83, "taker_buy_volume": 20317.68, "taker_buy_quote": 8411.58432}, {"ts": 1768426080000, "open": 0.415, "high": 0.416, "low": 0.415, "close": 0.415, "volume": 50312.19, "quote_volume": 20879.56125, "trades": 97, "taker_buy_volume": 23068.84, "taker_buy_quote": 9573.571}, {"ts": 1768426140000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 2526.01, "quote_volume": 1048.29415, "trades": 29, "taker_buy_volume": 2526.01, "taker_buy_quote": 1048.29415}, {"ts": 1768426200000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 97.05, "quote_volume": 40.27147, "trades": 29, "taker_buy_volume": 92.77, "taker_buy_quote": 38.49955}, {"ts": 1768426260000, "open": 0.415, "high": 0.416, "low": 0.415, "close": 0.415, "volume": 2586.53, "quote_volume": 1073.41475, "trades": 58, "taker_buy_volume": 2516.14, "taker_buy_quote": 1044.2029}, {"ts": 1768426320000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 64.8, "quote_volume": 26.892, "trades": 27, "taker_buy_volume": 64.8, "taker_buy_quote": 26.892}, {"ts": 1768426380000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 121.95, "quote_volume": 50.60925, "trades": 29, "taker_buy_volume": 121.95, "taker_buy_quote": 50.60925}, {"ts": 1768426440000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 798.05, "quote_volume": 331.15232, "trades": 30, "taker_buy_volume": 759.62, "taker_buy_quote": 315.2423}, {"ts": 1768426500000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 26064.92, "quote_volume": 10790.89128, "trades": 69, "taker_buy_volume": 17678.67, "taker_buy_quote": 7318.98378}, {"ts": 1768426560000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 195.71, "quote_volume": 81.11629, "trades": 29, "taker_buy_volume": 92.35, "taker_buy_quote": 38.32525}, {"ts": 1768426620000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 13230.15, "quote_volume": 5477.37496, "trades": 32, "taker_buy_volume": 92.86, "taker_buy_quote": 38.5369}, {"ts": 1768426680000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 42960.68, "quote_volume": 17828.6822, "trades": 73, "taker_buy_volume": 7626.14, "taker_buy_quote": 3164.8481}, {"ts": 1768426740000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.414, "volume": 9139.99, "quote_volume": 3784.01106, "trades": 52, "taker_buy_volume": 64.84, "taker_buy_quote": 26.89896}, {"ts": 1768426800000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 144.27, "quote_volume": 59.64617, "trades": 27, "taker_buy_volume": 62.66, "taker_buy_quote": 25.94124}, {"ts": 1768426860000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 15684.29, "quote_volume": 6478.01433, "trades": 69, "taker_buy_volume": 532.31, "taker_buy_quote": 220.24659}, {"ts": 1768426920000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 20420.18, "quote_volume": 8430.98853, "trades": 65, "taker_buy_volume": 14899.55, "taker_buy_quote": 6153.51415}, {"ts": 1768426980000, "open": 0.413, "high": 0.414, "low": 0.412, "close": 0.414, "volume": 2043.14, "quote_volume": 843.21243, "trades": 43, "taker_buy_volume": 1421.88, "taker_buy_quote": 587.25331}, {"ts": 1768427040000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 65.07, "quote_volume": 26.93898, "trades": 27, "taker_buy_volume": 65.07, "taker_buy_quote": 26.93898}, {"ts": 1768427100000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 60.25, "quote_volume": 24.9435, "trades": 25, "taker_buy_volume": 60.25, "taker_buy_quote": 24.9435}, {"ts": 1768427160000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 375.59, "quote_volume": 155.18133, "trades": 28, "taker_buy_volume": 62.66, "taker_buy_quote": 25.94124}, {"ts": 1768427220000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 7173.71, "quote_volume": 2967.11685, "trades": 53, "taker_buy_volume": 4374.62, "taker_buy_quote": 1811.09268}, {"ts": 1768427280000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 97.02, "quote_volume": 40.16628, "trades": 28, "taker_buy_volume": 97.02, "taker_buy_quote": 40.16628}, {"ts": 1768427340000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 491.07, "quote_volume": 203.30298, "trades": 29, "taker_buy_volume": 491.07, "taker_buy_quote": 203.30298}, {"ts": 1768427400000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 77.9, "quote_volume": 32.23536, "trades": 27, "taker_buy_volume": 62.66, "taker_buy_quote": 25.94124}, {"ts": 1768427460000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 3377.29, "quote_volume": 1396.5037, "trades": 32, "taker_buy_volume": 1682.93, "taker_buy_quote": 696.73302}, {"ts": 1768427520000, "open": 0.414, "high": 0.415, "low": 0.414, "close": 0.414, "volume": 11777.08, "quote_volume": 4875.73272, "trades": 69, "taker_buy_volume": 8836.88, "taker_buy_quote": 3658.48992}, {"ts": 1768427580000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 65.07, "quote_volume": 26.93898, "trades": 27, "taker_buy_volume": 65.07, "taker_buy_quote": 26.93898}, {"ts": 1768427640000, "open": 0.414, "high": 0.414, "low": 0.411, "close": 0.412, "volume": 179706.72, "quote_volume": 74067.20971, "trades": 285, "taker_buy_volume": 84827.57, "taker_buy_quote": 34948.99742}, {"ts": 1768427700000, "open": 0.412, "high": 0.412, "low": 0.409, "close": 0.412, "volume": 152853.86, "quote_volume": 62715.64848, "trades": 467, "taker_buy_volume": 46968.27, "taker_buy_quote": 19272.16228}, {"ts": 1768427760000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 15727.53, "quote_volume": 6464.03661, "trades": 72, "taker_buy_volume": 7247.4, "taker_buy_quote": 2978.70318}, {"ts": 1768427820000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 36074.66, "quote_volume": 14826.80093, "trades": 56, "taker_buy_volume": 21017.4, "taker_buy_quote": 8638.26707}, {"ts": 1768427880000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 65.34, "quote_volume": 26.92008, "trades": 27, "taker_buy_volume": 65.34, "taker_buy_quote": 26.92008}, {"ts": 1768427940000, "open": 0.412, "high": 0.413, "low": 0.411, "close": 0.413, "volume": 78356.7, "quote_volume": 32246.55302, "trades": 185, "taker_buy_volume": 25982.03, "taker_buy_quote": 10711.00304}, {"ts": 1768428000000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 92.16, "quote_volume": 38.03284, "trades": 32, "taker_buy_volume": 62.92, "taker_buy_quote": 25.98596}, {"ts": 1768428060000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 5962.58, "quote_volume": 2462.12845, "trades": 88, "taker_buy_volume": 5545.49, "taker_buy_quote": 2290.28737}, {"ts": 1768428120000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 39665.01, "quote_volume": 16373.98886, "trades": 124, "taker_buy_volume": 21858.46, "taker_buy_quote": 9027.54398}, {"ts": 1768428180000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 8126.65, "quote_volume": 3357.27513, "trades": 53, "taker_buy_volume": 7838.26, "taker_buy_quote": 3238.17006}, {"ts": 1768428240000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 1061.41, "quote_volume": 438.54576, "trades": 46, "taker_buy_volume": 201.09, "taker_buy_quote": 83.2336}, {"ts": 1768428300000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 5838.09, "quote_volume": 2411.13358, "trades": 43, "taker_buy_volume": 111.33, "taker_buy_quote": 45.9817}, {"ts": 1768428360000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 194.25, "quote_volume": 80.1977, "trades": 29, "taker_buy_volume": 166.7, "taker_buy_quote": 68.8471}, {"ts": 1768428420000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 162.43, "quote_volume": 66.98408, "trades": 27, "taker_buy_volume": 62.92, "taker_buy_quote": 25.98596}, {"ts": 1768428480000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 12149.67, "quote_volume": 5017.87155, "trades": 41, "taker_buy_volume": 12060.72, "taker_buy_quote": 4981.1352}, {"ts": 1768428540000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 115.79, "quote_volume": 47.93706, "trades": 28, "taker_buy_volume": 115.79, "taker_buy_quote": 47.93706}, {"ts": 1768428600000, "open": 0.414, "high": 0.415, "low": 0.413, "close": 0.415, "volume": 30817.52, "quote_volume": 12758.43633, "trades": 67, "taker_buy_volume": 29667.58, "taker_buy_quote": 12282.38532}, {"ts": 1768428660000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.414, "volume": 11340.91, "quote_volume": 4695.17754, "trades": 71, "taker_buy_volume": 1092.2, "taker_buy_quote": 452.2116}, {"ts": 1768428720000, "open": 0.414, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 48486.59, "quote_volume": 20073.49146, "trades": 98, "taker_buy_volume": 22930.29, "taker_buy_quote": 9493.18326}, {"ts": 1768428780000, "open": 0.415, "high": 0.415, "low": 0.413, "close": 0.414, "volume": 31355.02, "quote_volume": 12982.88741, "trades": 64, "taker_buy_volume": 2941.62, "taker_buy_quote": 1219.84634}, {"ts": 1768428840000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 75.53, "quote_volume": 31.26942, "trades": 27, "taker_buy_volume": 75.53, "taker_buy_quote": 31.26942}, {"ts": 1768428900000, "open": 0.414, "high": 0.415, "low": 0.414, "close": 0.414, "volume": 8516.6, "quote_volume": 3525.882, "trades": 50, "taker_buy_volume": 8490.66, "taker_buy_quote": 3515.14284}, {"ts": 1768428960000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 7311.44, "quote_volume": 3026.93616, "trades": 29, "taker_buy_volume": 7311.44, "taker_buy_quote": 3026.93616}, {"ts": 1768429020000, "open": 0.414, "high": 0.415, "low": 0.413, "close": 0.414, "volume": 61466.43, "quote_volume": 25429.72106, "trades": 78, "taker_buy_volume": 21455.79, "taker_buy_quote": 8882.70666}, {"ts": 1768429080000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 62.66, "quote_volume": 25.94124, "trades": 26, "taker_buy_volume": 62.66, "taker_buy_quote": 25.94124}, {"ts": 1768429140000, "open": 0.414, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 52555.2, "quote_volume": 21757.94909, "trades": 89, "taker_buy_volume": 17144.94, "taker_buy_quote": 7098.10145}, {"ts": 1768429200000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 74.0, "quote_volume": 30.71, "trades": 27, "taker_buy_volume": 74.0, "taker_buy_quote": 30.71}, {"ts": 1768429260000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.414, "volume": 8249.27, "quote_volume": 3415.34904, "trades": 137, "taker_buy_volume": 1794.4, "taker_buy_quote": 743.03286}, {"ts": 1768429320000, "open": 0.414, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 22515.66, "quote_volume": 9321.54084, "trades": 49, "taker_buy_volume": 22444.3, "taker_buy_quote": 9291.9978}, {"ts": 1768429380000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 62.4, "quote_volume": 25.896, "trades": 26, "taker_buy_volume": 62.4, "taker_buy_quote": 25.896}, {"ts": 1768429440000, "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 11662.05, "quote_volume": 4828.1511, "trades": 48, "taker_buy_volume": 85.64, "taker_buy_quote": 35.51736}, {"ts": 1768429500000, "open": 0.414, "high": 0.415, "low": 0.414, "close": 0.414, "volume": 49647.02, "quote_volume": 20553.87348, "trades": 81, "taker_buy_volume": 34987.04, "taker_buy_quote": 14484.64176}, {"ts": 1768429560000, "open": 0.414, "high": 0.415, "low": 0.413, "close": 0.413, "volume": 31548.39, "quote_volume": 13057.98595, "trades": 77, "taker_buy_volume": 2160.5, "taker_buy_quote": 894.08805}, {"ts": 1768429620000, "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 12912.81, "quote_volume": 5333.54373, "trades": 42, "taker_buy_volume": 12912.81, "taker_buy_quote": 5333.54373}, {"ts": 1768429680000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 491.82, "quote_volume": 203.18432, "trades": 27, "taker_buy_volume": 62.66, "taker_buy_quote": 25.94124}, {"ts": 1768429740000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 198.81, "quote_volume": 82.1736, "trades": 29, "taker_buy_volume": 65.07, "taker_buy_quote": 26.93898}, {"ts": 1768429800000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 7942.88, "quote_volume": 3288.32277, "trades": 33, "taker_buy_volume": 7913.33, "taker_buy_quote": 3276.11862}, {"ts": 1768429860000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 23654.02, "quote_volume": 9771.52187, "trades": 58, "taker_buy_volume": 6583.61, "taker_buy_quote": 2721.44254}, {"ts": 1768429920000, "open": 0.414, "high": 0.415, "low": 0.413, "close": 0.414, "volume": 14651.14, "quote_volume": 6063.68574, "trades": 61, "taker_buy_volume": 11894.4, "taker_buy_quote": 4924.284}, {"ts": 1768429980000, "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 41683.04, "quote_volume": 17215.18669, "trades": 95, "taker_buy_volume": 23861.44, "taker_buy_quote": 9854.86589}, {"ts": 1768430040000, "open": 0.413, "high": 0.413, "low": 0.411, "close": 0.413, "volume": 81942.49, "quote_volume": 33749.27621, "trades": 145, "taker_buy_volume": 33049.76, "taker_buy_quote": 13617.28567}, {"ts": 1768430100000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 4420.74, "quote_volume": 1821.41022, "trades": 33, "taker_buy_volume": 65.34, "taker_buy_quote": 26.98542}, {"ts": 1768430160000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 585.81, "quote_volume": 241.90334, "trades": 29, "taker_buy_volume": 549.62, "taker_buy_quote": 226.99306}, {"ts": 1768430220000, "open": 0.413, "high": 0.414, "low": 0.412, "close": 0.413, "volume": 96288.54, "quote_volume": 39711.95189, "trades": 122, "taker_buy_volume": 60497.79, "taker_buy_quote": 24961.04072}, {"ts": 1768430280000, "open": 0.413, "high": 0.413, "low": 0.411, "close": 0.412, "volume": 33529.73, "quote_volume": 13814.27656, "trades": 56, "taker_buy_volume": 65.34, "taker_buy_quote": 26.95396}, {"ts": 1768430340000, "open": 0.412, "high": 0.412, "low": 0.41, "close": 0.411, "volume": 94867.15, "quote_volume": 38990.35976, "trades": 129, "taker_buy_volume": 49495.76, "taker_buy_quote": 20342.80576}, {"ts": 1768430400000, "open": 0.411, "high": 0.411, "low": 0.408, "close": 0.409, "volume": 137200.88, "quote_volume": 56213.2192, "trades": 215, "taker_buy_volume": 73553.77, "taker_buy_quote": 30132.73955}, {"ts": 1768430460000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 10177.24, "quote_volume": 4162.01483, "trades": 58, "taker_buy_volume": 9700.91, "taker_buy_quote": 3967.67219}, {"ts": 1768430520000, "open": 0.409, "high": 0.409, "low": 0.405, "close": 0.409, "volume": 389396.18, "quote_volume": 158508.09801, "trades": 407, "taker_buy_volume": 57827.51, "taker_buy_quote": 23615.42325}, {"ts": 1768430580000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 14821.25, "quote_volume": 6062.14182, "trades": 48, "taker_buy_volume": 250.57, "taker_buy_quote": 102.7337}, {"ts": 1768430640000, "open": 0.41, "high": 0.41, "low": 0.408, "close": 0.409, "volume": 100690.43, "quote_volume": 41172.41871, "trades": 154, "taker_buy_volume": 31813.3, "taker_buy_quote": 13012.69602}, {"ts": 1768430700000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 3411.05, "quote_volume": 1393.72988, "trades": 43, "taker_buy_volume": 2021.48, "taker_buy_quote": 826.78532}, {"ts": 1768430760000, "open": 0.408, "high": 0.411, "low": 0.408, "close": 0.411, "volume": 14826.61, "quote_volume": 6076.79959, "trades": 78, "taker_buy_volume": 14677.91, "taker_buy_quote": 6016.12999}, {"ts": 1768430820000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 2524.36, "quote_volume": 1036.39449, "trades": 30, "taker_buy_volume": 1406.89, "taker_buy_quote": 578.23179}, {"ts": 1768430880000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 96.79, "quote_volume": 39.78069, "trades": 28, "taker_buy_volume": 96.79, "taker_buy_quote": 39.78069}, {"ts": 1768430940000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 65.61, "quote_volume": 26.96571, "trades": 27, "taker_buy_volume": 65.61, "taker_buy_quote": 26.96571}, {"ts": 1768431000000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 12284.26, "quote_volume": 5049.03712, "trades": 78, "taker_buy_volume": 9851.17, "taker_buy_quote": 4049.03713}, {"ts": 1768431060000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 259.55, "quote_volume": 106.74039, "trades": 28, "taker_buy_volume": 65.34, "taker_buy_quote": 26.92008}, {"ts": 1768431120000, "open": 0.412, "high": 0.412, "low": 0.41, "close": 0.411, "volume": 37184.59, "quote_volume": 15282.69634, "trades": 73, "taker_buy_volume": 3611.5, "taker_buy_quote": 1484.3628}, {"ts": 1768431180000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 23612.79, "quote_volume": 9704.88573, "trades": 71, "taker_buy_volume": 20730.76, "taker_buy_quote": 8520.3714}, {"ts": 1768431240000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 49390.82, "quote_volume": 20298.35412, "trades": 137, "taker_buy_volume": 29845.58, "taker_buy_quote": 12266.53338}, {"ts": 1768431300000, "open": 0.411, "high": 0.411, "low": 0.409, "close": 0.41, "volume": 12284.23, "quote_volume": 5032.17427, "trades": 54, "taker_buy_volume": 65.61, "taker_buy_quote": 26.96085}, {"ts": 1768431360000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 22812.29, "quote_volume": 9341.34419, "trades": 38, "taker_buy_volume": 11117.58, "taker_buy_quote": 4558.2078}, {"ts": 1768431420000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 65.61, "quote_volume": 26.9001, "trades": 27, "taker_buy_volume": 65.61, "taker_buy_quote": 26.9001}, {"ts": 1768431480000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 7450.47, "quote_volume": 3054.717, "trades": 51, "taker_buy_volume": 7450.47, "taker_buy_quote": 3054.717}, {"ts": 1768431540000, "open": 0.411, "high": 0.411, "low": 0.409, "close": 0.41, "volume": 3826.12, "quote_volume": 1567.59659, "trades": 45, "taker_buy_volume": 843.84, "taker_buy_quote": 345.99627}, {"ts": 1768431600000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 12628.31, "quote_volume": 5178.48657, "trades": 55, "taker_buy_volume": 12383.98, "taker_buy_quote": 5078.31127}, {"ts": 1768431660000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 12049.44, "quote_volume": 4952.52806, "trades": 71, "taker_buy_volume": 8023.41, "taker_buy_quote": 3297.82973}, {"ts": 1768431720000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 11254.96, "quote_volume": 4637.33144, "trades": 72, "taker_buy_volume": 10511.03, "taker_buy_quote": 4330.83228}, {"ts": 1768431780000, "open": 0.413, "high": 0.414, "low": 0.412, "close": 0.414, "volume": 31761.31, "quote_volume": 13117.4588, "trades": 92, "taker_buy_volume": 10886.29, "taker_buy_quote": 4496.1029}, {"ts": 1768431840000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 7569.37, "quote_volume": 3126.14981, "trades": 48, "taker_buy_volume": 780.28, "taker_buy_quote": 322.25564}, {"ts": 1768431900000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 7561.25, "quote_volume": 3122.79625, "trades": 22, "taker_buy_volume": 7561.25, "taker_buy_quote": 3122.79625}, {"ts": 1768431960000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 11329.56, "quote_volume": 4675.55604, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432020000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 603.09, "quote_volume": 248.79, "trades": 6, "taker_buy_volume": 316.92, "taker_buy_quote": 130.88796}, {"ts": 1768432080000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 20.46, "quote_volume": 8.4409, "trades": 5, "taker_buy_volume": 11.38, "taker_buy_quote": 4.69994}, {"ts": 1768432140000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 13405.12, "quote_volume": 5523.09103, "trades": 13, "taker_buy_volume": 181.59, "taker_buy_quote": 74.99667}, {"ts": 1768432200000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432260000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 860.25, "quote_volume": 354.423, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432320000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 2996.93, "quote_volume": 1235.97415, "trades": 2, "taker_buy_volume": 1238.99, "taker_buy_quote": 511.70287}, {"ts": 1768432380000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 4842.61, "quote_volume": 1999.99793, "trades": 2, "taker_buy_volume": 4842.61, "taker_buy_quote": 1999.99793}, {"ts": 1768432440000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432500000, "open": 0.413, "high": 0.415, "low": 0.413, "close": 0.415, "volume": 295548.37, "quote_volume": 122472.84542, "trades": 241, "taker_buy_volume": 231780.93, "taker_buy_quote": 96069.42042}, {"ts": 1768432560000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 17939.31, "quote_volume": 7444.81365, "trades": 72, "taker_buy_volume": 3466.19, "taker_buy_quote": 1438.46885}, {"ts": 1768432620000, "open": 0.414, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 42208.86, "quote_volume": 17475.09208, "trades": 96, "taker_buy_volume": 13099.66, "taker_buy_quote": 5423.88328}, {"ts": 1768432680000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 41881.63, "quote_volume": 17338.99482, "trades": 40, "taker_buy_volume": 17947.03, "taker_buy_quote": 7430.07042}, {"ts": 1768432740000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 4940.92, "quote_volume": 2045.54088, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432800000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 226.96, "quote_volume": 93.96144, "trades": 5, "taker_buy_volume": 226.96, "taker_buy_quote": 93.96144}, {"ts": 1768432860000, "open": 0.414, "high": 0.414, "low": 0.414, "close": 0.414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432920000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 9626.61, "quote_volume": 3975.78993, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768432980000, "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 21934.67, "quote_volume": 9054.21802, "trades": 65, "taker_buy_volume": 710.35, "taker_buy_quote": 293.37455}, {"ts": 1768433040000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 5490.71, "quote_volume": 2262.17252, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433100000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 1138.08, "quote_volume": 468.88896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433160000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 199.8, "quote_volume": 82.3176, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433220000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 11407.51, "quote_volume": 4707.15804, "trades": 42, "taker_buy_volume": 7715.47, "taker_buy_quote": 3186.03756}, {"ts": 1768433280000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 7345.09, "quote_volume": 3019.10483, "trades": 5, "taker_buy_volume": 272.84, "taker_buy_quote": 112.41008}, {"ts": 1768433340000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 9108.58, "quote_volume": 3743.62638, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433400000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 2355.82, "quote_volume": 970.01619, "trades": 8, "taker_buy_volume": 1774.17, "taker_buy_quote": 730.95804}, {"ts": 1768433460000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 4.71, "quote_volume": 1.94052, "trades": 1, "taker_buy_volume": 4.71, "taker_buy_quote": 1.94052}, {"ts": 1768433520000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 27252.68, "quote_volume": 11200.85148, "trades": 55, "taker_buy_volume": 1539.24, "taker_buy_quote": 632.62764}, {"ts": 1768433580000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 59418.08, "quote_volume": 24418.40791, "trades": 52, "taker_buy_volume": 54111.83, "taker_buy_quote": 22239.96213}, {"ts": 1768433640000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 26994.14, "quote_volume": 11094.59154, "trades": 50, "taker_buy_volume": 7798.37, "taker_buy_quote": 3205.13007}, {"ts": 1768433700000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 2659.0, "quote_volume": 1092.87327, "trades": 4, "taker_buy_volume": 24.27, "taker_buy_quote": 9.99924}, {"ts": 1768433760000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 532.73, "quote_volume": 218.95203, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768433820000, "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 24661.15, "quote_volume": 10161.485, "trades": 50, "taker_buy_volume": 23518.67, "taker_buy_quote": 9690.78324}, {"ts": 1768433880000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 133.08, "quote_volume": 54.82896, "trades": 2, "taker_buy_volume": 133.08, "taker_buy_quote": 54.82896}, {"ts": 1768433940000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 62.0, "quote_volume": 25.482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434000000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 1465.06, "quote_volume": 602.38259, "trades": 13, "taker_buy_volume": 242.93, "taker_buy_quote": 100.08716}, {"ts": 1768434060000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 2990.32, "quote_volume": 1229.02152, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434120000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 552.13, "quote_volume": 226.92543, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434180000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434240000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 53.77, "quote_volume": 22.10366, "trades": 2, "taker_buy_volume": 4.19, "taker_buy_quote": 1.72628}, {"ts": 1768434300000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434360000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434420000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 1893.1, "quote_volume": 779.9572, "trades": 7, "taker_buy_volume": 1893.1, "taker_buy_quote": 779.9572}, {"ts": 1768434480000, "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 2639.5, "quote_volume": 1087.474, "trades": 6, "taker_buy_volume": 2639.5, "taker_buy_quote": 1087.474}, {"ts": 1768434540000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 1681.0, "quote_volume": 690.891, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434600000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 239.44, "quote_volume": 98.40984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434660000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.412, "volume": 30955.47, "quote_volume": 12746.28213, "trades": 58, "taker_buy_volume": 23583.96, "taker_buy_quote": 9716.59152}, {"ts": 1768434720000, "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 28046.53, "quote_volume": 11552.97683, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434780000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434840000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 5719.46, "quote_volume": 2350.69806, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434900000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768434960000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 465.33, "quote_volume": 191.25063, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435020000, "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 19627.27, "quote_volume": 8066.81283, "trades": 66, "taker_buy_volume": 4.86, "taker_buy_quote": 2.00232}, {"ts": 1768435080000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 114.44, "quote_volume": 47.03484, "trades": 1, "taker_buy_volume": 114.44, "taker_buy_quote": 47.03484}, {"ts": 1768435140000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 24.33, "quote_volume": 9.99963, "trades": 1, "taker_buy_volume": 24.33, "taker_buy_quote": 9.99963}, {"ts": 1768435200000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 358.99, "quote_volume": 147.54489, "trades": 3, "taker_buy_volume": 358.99, "taker_buy_quote": 147.54489}, {"ts": 1768435260000, "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 62035.35, "quote_volume": 25435.14608, "trades": 69, "taker_buy_volume": 31737.78, "taker_buy_quote": 13013.14238}, {"ts": 1768435320000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 27699.5, "quote_volume": 11356.795, "trades": 47, "taker_buy_volume": 833.86, "taker_buy_quote": 341.8826}, {"ts": 1768435380000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 3685.3, "quote_volume": 1510.973, "trades": 42, "taker_buy_volume": 86.68, "taker_buy_quote": 35.5388}, {"ts": 1768435440000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 19020.98, "quote_volume": 7779.70745, "trades": 100, "taker_buy_volume": 13510.13, "taker_buy_quote": 5525.7698}, {"ts": 1768435500000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 499.0, "quote_volume": 204.091, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435560000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 6690.22, "quote_volume": 2742.9544, "trades": 29, "taker_buy_volume": 6654.42, "taker_buy_quote": 2728.3122}, {"ts": 1768435620000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 17167.54, "quote_volume": 7038.6914, "trades": 41, "taker_buy_volume": 9017.54, "taker_buy_quote": 3697.1914}, {"ts": 1768435680000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 27318.93, "quote_volume": 11201.13002, "trades": 17, "taker_buy_volume": 368.72, "taker_buy_quote": 151.54392}, {"ts": 1768435740000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 1768.22, "quote_volume": 724.9702, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435800000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 721.9, "quote_volume": 295.979, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768435860000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 29718.28, "quote_volume": 12184.4948, "trades": 96, "taker_buy_volume": 14863.75, "taker_buy_quote": 6094.1375}, {"ts": 1768435920000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 50503.73, "quote_volume": 20656.02557, "trades": 148, "taker_buy_volume": 17738.12, "taker_buy_quote": 7254.89108}, {"ts": 1768435980000, "open": 0.409, "high": 0.411, "low": 0.409, "close": 0.41, "volume": 10831.12, "quote_volume": 4438.80344, "trades": 63, "taker_buy_volume": 6255.64, "taker_buy_quote": 2564.87433}, {"ts": 1768436040000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 1234.02, "quote_volume": 506.23875, "trades": 19, "taker_buy_volume": 290.55, "taker_buy_quote": 119.41605}, {"ts": 1768436100000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 11882.23, "quote_volume": 4871.7143, "trades": 65, "taker_buy_volume": 8537.18, "taker_buy_quote": 3500.2438}, {"ts": 1768436160000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 2665.47, "quote_volume": 1092.8427, "trades": 21, "taker_buy_volume": 2665.47, "taker_buy_quote": 1092.8427}, {"ts": 1768436220000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 1786.63, "quote_volume": 732.5183, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436280000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 515.4, "quote_volume": 211.314, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436340000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 16852.33, "quote_volume": 6905.6572, "trades": 82, "taker_buy_volume": 394.79, "taker_buy_quote": 161.8639}, {"ts": 1768436400000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 15803.43, "quote_volume": 6463.60287, "trades": 22, "taker_buy_volume": 15803.43, "taker_buy_quote": 6463.60287}, {"ts": 1768436460000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 750.0, "quote_volume": 306.75, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768436520000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 46748.32, "quote_volume": 19119.80805, "trades": 85, "taker_buy_volume": 11457.02, "taker_buy_quote": 4685.92118}, {"ts": 1768436580000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 35439.38, "quote_volume": 14505.0993, "trades": 54, "taker_buy_volume": 26360.34, "taker_buy_quote": 10791.77194}, {"ts": 1768436640000, "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 10445.13, "quote_volume": 4282.70205, "trades": 52, "taker_buy_volume": 5322.85, "taker_buy_quote": 2182.56725}, {"ts": 1768436700000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 21335.08, "quote_volume": 8747.3828, "trades": 37, "taker_buy_volume": 16884.97, "taker_buy_quote": 6922.8377}, {"ts": 1768436760000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 9482.31, "quote_volume": 3887.7471, "trades": 17, "taker_buy_volume": 42.79, "taker_buy_quote": 17.5439}, {"ts": 1768436820000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 3.8, "quote_volume": 1.558, "trades": 1, "taker_buy_volume": 3.8, "taker_buy_quote": 1.558}, {"ts": 1768436880000, "open": 0.41, "high": 0.41, "low": 0.41, "close": 0.41, "volume": 169.51, "quote_volume": 69.4991, "trades": 1, "taker_buy_volume": 169.51, "taker_buy_quote": 69.4991}, {"ts": 1768436940000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 14695.55, "quote_volume": 6010.47995, "trades": 68, "taker_buy_volume": 8839.07, "taker_buy_quote": 3615.17963}, {"ts": 1768437000000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 9193.91, "quote_volume": 3760.23902, "trades": 22, "taker_buy_volume": 106.93, "taker_buy_quote": 43.73437}, {"ts": 1768437060000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 38472.31, "quote_volume": 15735.17479, "trades": 49, "taker_buy_volume": 30567.26, "taker_buy_quote": 12502.00934}, {"ts": 1768437120000, "open": 0.408, "high": 0.409, "low": 0.407, "close": 0.407, "volume": 20018.16, "quote_volume": 8159.63494, "trades": 91, "taker_buy_volume": 944.05, "taker_buy_quote": 385.31478}, {"ts": 1768437180000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 6866.31, "quote_volume": 2801.4068, "trades": 32, "taker_buy_volume": 4561.59, "taker_buy_quote": 1861.12872}, {"ts": 1768437240000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 8615.81, "quote_volume": 3515.35415, "trades": 44, "taker_buy_volume": 6951.95, "taker_buy_quote": 2836.49927}, {"ts": 1768437300000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 30165.41, "quote_volume": 12337.65269, "trades": 45, "taker_buy_volume": 7194.33, "taker_buy_quote": 2942.48097}, {"ts": 1768437360000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 6252.01, "quote_volume": 2550.99255, "trades": 3, "taker_buy_volume": 172.47, "taker_buy_quote": 70.54023}, {"ts": 1768437420000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 367.72, "quote_volume": 150.09113, "trades": 3, "taker_buy_volume": 61.37, "taker_buy_quote": 25.10033}, {"ts": 1768437480000, "open": 0.408, "high": 0.408, "low": 0.408, "close": 0.408, "volume": 28707.77, "quote_volume": 11712.77016, "trades": 72, "taker_buy_volume": 20789.31, "taker_buy_quote": 8482.03848}, {"ts": 1768437540000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 96.32, "quote_volume": 39.39488, "trades": 1, "taker_buy_volume": 96.32, "taker_buy_quote": 39.39488}, {"ts": 1768437600000, "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 19116.65, "quote_volume": 7818.90251, "trades": 29, "taker_buy_volume": 19116.65, "taker_buy_quote": 7818.90251}, {"ts": 1768437660000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 24225.91, "quote_volume": 9908.39719, "trades": 103, "taker_buy_volume": 11758.4, "taker_buy_quote": 4809.1856}, {"ts": 1768437720000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 29271.38, "quote_volume": 11971.99442, "trades": 57, "taker_buy_volume": 23651.68, "taker_buy_quote": 9673.53712}, {"ts": 1768437780000, "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 1899.74, "quote_volume": 776.99366, "trades": 18, "taker_buy_volume": 1899.74, "taker_buy_quote": 776.99366}, {"ts": 1768437840000, "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 7816.84, "quote_volume": 3197.09476, "trades": 44, "taker_buy_volume": 7.2, "taker_buy_quote": 2.952}, {"ts": 1768437900000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 233.85, "quote_volume": 95.52924, "trades": 2, "taker_buy_volume": 118.44, "taker_buy_quote": 48.44196}, {"ts": 1768437960000, "open": 0.409, "high": 0.409, "low": 0.407, "close": 0.407, "volume": 8985.97, "quote_volume": 3665.95162, "trades": 59, "taker_buy_volume": 534.89, "taker_buy_quote": 218.54994}, {"ts": 1768438020000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 57581.15, "quote_volume": 23435.52805, "trades": 130, "taker_buy_volume": 24781.8, "taker_buy_quote": 10086.1926}, {"ts": 1768438080000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 3770.63, "quote_volume": 1534.64641, "trades": 15, "taker_buy_volume": 3770.63, "taker_buy_quote": 1534.64641}, {"ts": 1768438140000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 19885.69, "quote_volume": 8093.47583, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438200000, "open": 0.406, "high": 0.406, "low": 0.403, "close": 0.405, "volume": 120378.11, "quote_volume": 48721.66291, "trades": 356, "taker_buy_volume": 42864.09, "taker_buy_quote": 17369.12556}, {"ts": 1768438260000, "open": 0.404, "high": 0.405, "low": 0.403, "close": 0.404, "volume": 152264.64, "quote_volume": 61513.45039, "trades": 179, "taker_buy_volume": 67315.38, "taker_buy_quote": 27195.8032}, {"ts": 1768438320000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 54988.14, "quote_volume": 22215.20856, "trades": 72, "taker_buy_volume": 28435.97, "taker_buy_quote": 11488.13188}, {"ts": 1768438380000, "open": 0.404, "high": 0.405, "low": 0.404, "close": 0.405, "volume": 87092.49, "quote_volume": 35185.81267, "trades": 102, "taker_buy_volume": 37294.47, "taker_buy_quote": 15067.41259}, {"ts": 1768438440000, "open": 0.404, "high": 0.405, "low": 0.404, "close": 0.405, "volume": 3574.12, "quote_volume": 1444.27255, "trades": 6, "taker_buy_volume": 328.07, "taker_buy_quote": 132.86835}, {"ts": 1768438500000, "open": 0.405, "high": 0.405, "low": 0.404, "close": 0.405, "volume": 2063.35, "quote_volume": 833.93485, "trades": 3, "taker_buy_volume": 341.45, "taker_buy_quote": 138.28725}, {"ts": 1768438560000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 381.38, "quote_volume": 154.4589, "trades": 2, "taker_buy_volume": 381.38, "taker_buy_quote": 154.4589}, {"ts": 1768438620000, "open": 0.405, "high": 0.406, "low": 0.404, "close": 0.406, "volume": 63749.15, "quote_volume": 25819.55097, "trades": 63, "taker_buy_volume": 23884.16, "taker_buy_quote": 9675.55702}, {"ts": 1768438680000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 501.91, "quote_volume": 203.27355, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438740000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 1040.62, "quote_volume": 421.4511, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768438800000, "open": 0.405, "high": 0.408, "low": 0.405, "close": 0.408, "volume": 29231.28, "quote_volume": 11879.8558, "trades": 91, "taker_buy_volume": 28552.73, "taker_buy_quote": 11604.35467}, {"ts": 1768438860000, "open": 0.408, "high": 0.408, "low": 0.406, "close": 0.407, "volume": 27786.23, "quote_volume": 11309.00251, "trades": 61, "taker_buy_volume": 14051.45, "taker_buy_quote": 5719.00838}, {"ts": 1768438920000, "open": 0.408, "high": 0.409, "low": 0.408, "close": 0.409, "volume": 87923.73, "quote_volume": 35872.97993, "trades": 115, "taker_buy_volume": 58063.73, "taker_buy_quote": 23690.09993}, {"ts": 1768438980000, "open": 0.409, "high": 0.409, "low": 0.408, "close": 0.408, "volume": 84486.81, "quote_volume": 34531.98215, "trades": 255, "taker_buy_volume": 59425.01, "taker_buy_quote": 24286.72079}, {"ts": 1768439040000, "open": 0.408, "high": 0.408, "low": 0.408, "close": 0.408, "volume": 48317.96, "quote_volume": 19713.72768, "trades": 79, "taker_buy_volume": 41357.71, "taker_buy_quote": 16873.94568}, {"ts": 1768439100000, "open": 0.408, "high": 0.408, "low": 0.408, "close": 0.408, "volume": 28315.75, "quote_volume": 11552.826, "trades": 77, "taker_buy_volume": 15747.0, "taker_buy_quote": 6424.776}, {"ts": 1768439160000, "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 70526.78, "quote_volume": 28705.58104, "trades": 125, "taker_buy_volume": 2354.85, "taker_buy_quote": 959.05002}, {"ts": 1768439220000, "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 18084.16, "quote_volume": 7360.42494, "trades": 19, "taker_buy_volume": 17872.34, "taker_buy_quote": 7274.2142}, {"ts": 1768439280000, "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 20732.64, "quote_volume": 8438.12601, "trades": 23, "taker_buy_volume": 341.52, "taker_buy_quote": 138.99864}, {"ts": 1768439340000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 88.34, "quote_volume": 35.86604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439400000, "open": 0.406, "high": 0.407, "low": 0.405, "close": 0.406, "volume": 27087.82, "quote_volume": 10997.88901, "trades": 98, "taker_buy_volume": 18591.17, "taker_buy_quote": 7548.72975}, {"ts": 1768439460000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 762.25, "quote_volume": 309.4735, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439520000, "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 8767.99, "quote_volume": 3559.80394, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768439580000, "open": 0.405, "high": 0.407, "low": 0.405, "close": 0.406, "volume": 64571.56, "quote_volume": 26218.26465, "trades": 101, "taker_buy_volume": 32025.6, "taker_buy_quote": 13005.0241}, {"ts": 1768439640000, "open": 0.405, "high": 0.406, "low": 0.405, "close": 0.406, "volume": 39076.19, "quote_volume": 15826.10095, "trades": 34, "taker_buy_volume": 244.0, "taker_buy_quote": 99.064}, {"ts": 1768439700000, "open": 0.405, "high": 0.405, "low": 0.404, "close": 0.405, "volume": 15083.42, "quote_volume": 6106.4741, "trades": 41, "taker_buy_volume": 1291.26, "taker_buy_quote": 522.9603}, {"ts": 1768439760000, "open": 0.405, "high": 0.406, "low": 0.405, "close": 0.406, "volume": 11342.13, "quote_volume": 4593.78796, "trades": 17, "taker_buy_volume": 11261.82, "taker_buy_quote": 4561.26241}, {"ts": 1768439820000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 21632.16, "quote_volume": 8761.0248, "trades": 46, "taker_buy_volume": 123.45, "taker_buy_quote": 49.99725}, {"ts": 1768439880000, "open": 0.405, "high": 0.405, "low": 0.404, "close": 0.404, "volume": 5926.73, "quote_volume": 2396.42361, "trades": 5, "taker_buy_volume": 2024.69, "taker_buy_quote": 819.99945}, {"ts": 1768439940000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 74.25, "quote_volume": 29.997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440000000, "open": 0.404, "high": 0.406, "low": 0.404, "close": 0.406, "volume": 58994.3, "quote_volume": 23859.9321, "trades": 89, "taker_buy_volume": 19818.3, "taker_buy_quote": 8032.8281}, {"ts": 1768440060000, "open": 0.405, "high": 0.405, "low": 0.404, "close": 0.404, "volume": 95376.17, "quote_volume": 38574.53218, "trades": 207, "taker_buy_volume": 40009.06, "taker_buy_quote": 16179.9039}, {"ts": 1768440120000, "open": 0.404, "high": 0.404, "low": 0.403, "close": 0.404, "volume": 59514.34, "quote_volume": 23999.75545, "trades": 93, "taker_buy_volume": 17154.89, "taker_buy_quote": 6913.42483}, {"ts": 1768440180000, "open": 0.404, "high": 0.405, "low": 0.403, "close": 0.404, "volume": 46424.86, "quote_volume": 18755.70967, "trades": 75, "taker_buy_volume": 14008.82, "taker_buy_quote": 5660.07993}, {"ts": 1768440240000, "open": 0.404, "high": 0.404, "low": 0.403, "close": 0.403, "volume": 3665.46, "quote_volume": 1477.45962, "trades": 10, "taker_buy_volume": 279.24, "taker_buy_quote": 112.81296}, {"ts": 1768440300000, "open": 0.404, "high": 0.404, "low": 0.403, "close": 0.404, "volume": 2807.16, "quote_volume": 1133.804, "trades": 21, "taker_buy_volume": 2518.52, "taker_buy_quote": 1017.48208}, {"ts": 1768440360000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 5985.1, "quote_volume": 2417.9804, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440420000, "open": 0.404, "high": 0.405, "low": 0.403, "close": 0.404, "volume": 17840.0, "quote_volume": 7206.86988, "trades": 46, "taker_buy_volume": 15845.29, "taker_buy_quote": 6401.50704}, {"ts": 1768440480000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768440540000, "open": 0.404, "high": 0.404, "low": 0.403, "close": 0.403, "volume": 46450.62, "quote_volume": 18741.47706, "trades": 110, "taker_buy_volume": 6664.27, "taker_buy_quote": 2692.36508}, {"ts": 1768440600000, "open": 0.404, "high": 0.404, "low": 0.403, "close": 0.404, "volume": 54662.27, "quote_volume": 22081.55669, "trades": 96, "taker_buy_volume": 20845.34, "taker_buy_quote": 8421.51736}, {"ts": 1768440660000, "open": 0.404, "high": 0.404, "low": 0.402, "close": 0.403, "volume": 99614.53, "quote_volume": 40126.27745, "trades": 214, "taker_buy_volume": 41629.28, "taker_buy_quote": 16785.46622}, {"ts": 1768440720000, "open": 0.403, "high": 0.404, "low": 0.402, "close": 0.402, "volume": 58008.06, "quote_volume": 23324.88586, "trades": 154, "taker_buy_volume": 39135.92, "taker_buy_quote": 15737.02098}, {"ts": 1768440780000, "open": 0.402, "high": 0.403, "low": 0.402, "close": 0.402, "volume": 50126.46, "quote_volume": 20151.02302, "trades": 138, "taker_buy_volume": 18639.4, "taker_buy_quote": 7493.2249}, {"ts": 1768440840000, "open": 0.402, "high": 0.403, "low": 0.401, "close": 0.402, "volume": 52711.63, "quote_volume": 21190.3209, "trades": 132, "taker_buy_volume": 23973.39, "taker_buy_quote": 9640.30377}, {"ts": 1768440900000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 39921.77, "quote_volume": 16047.84651, "trades": 68, "taker_buy_volume": 14023.11, "taker_buy_quote": 5637.29022}, {"ts": 1768440960000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 82.65, "quote_volume": 33.2253, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441020000, "open": 0.403, "high": 0.404, "low": 0.402, "close": 0.404, "volume": 88503.17, "quote_volume": 35744.96134, "trades": 154, "taker_buy_volume": 59208.13, "taker_buy_quote": 23910.14131}, {"ts": 1768441080000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 4798.29, "quote_volume": 1943.30745, "trades": 25, "taker_buy_volume": 4798.29, "taker_buy_quote": 1943.30745}, {"ts": 1768441140000, "open": 0.406, "high": 0.406, "low": 0.404, "close": 0.404, "volume": 26396.37, "quote_volume": 10690.57826, "trades": 70, "taker_buy_volume": 6597.61, "taker_buy_quote": 2675.72663}, {"ts": 1768441200000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 43427.74, "quote_volume": 17588.2347, "trades": 44, "taker_buy_volume": 16577.55, "taker_buy_quote": 6713.90775}, {"ts": 1768441260000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 728.66, "quote_volume": 295.1073, "trades": 1, "taker_buy_volume": 728.66, "taker_buy_quote": 295.1073}, {"ts": 1768441320000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441380000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 14.99, "quote_volume": 6.05596, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441440000, "open": 0.404, "high": 0.405, "low": 0.404, "close": 0.404, "volume": 343.56, "quote_volume": 138.80398, "trades": 3, "taker_buy_volume": 5.74, "taker_buy_quote": 2.3247}, {"ts": 1768441500000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 50.25, "quote_volume": 20.301, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441560000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441620000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 4151.61, "quote_volume": 1677.25044, "trades": 43, "taker_buy_volume": 99.1, "taker_buy_quote": 40.0364}, {"ts": 1768441680000, "open": 0.403, "high": 0.404, "low": 0.403, "close": 0.404, "volume": 5816.72, "quote_volume": 2344.2258, "trades": 7, "taker_buy_volume": 87.64, "taker_buy_quote": 35.40656}, {"ts": 1768441740000, "open": 0.404, "high": 0.404, "low": 0.403, "close": 0.404, "volume": 1635.61, "quote_volume": 660.72441, "trades": 8, "taker_buy_volume": 1573.58, "taker_buy_quote": 635.72632}, {"ts": 1768441800000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 3641.58, "quote_volume": 1467.55674, "trades": 53, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441860000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768441920000, "open": 0.403, "high": 0.404, "low": 0.403, "close": 0.403, "volume": 28486.91, "quote_volume": 11480.32403, "trades": 50, "taker_buy_volume": 12502.52, "taker_buy_quote": 5038.61486}, {"ts": 1768441980000, "open": 0.402, "high": 0.404, "low": 0.402, "close": 0.404, "volume": 10181.32, "quote_volume": 4102.95207, "trades": 17, "taker_buy_volume": 10058.58, "taker_buy_quote": 4053.61059}, {"ts": 1768442040000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 483.0, "quote_volume": 194.649, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442100000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 26550.63, "quote_volume": 10699.90389, "trades": 94, "taker_buy_volume": 22941.75, "taker_buy_quote": 9245.52525}, {"ts": 1768442160000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442220000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 30003.6, "quote_volume": 12091.4508, "trades": 47, "taker_buy_volume": 8185.6, "taker_buy_quote": 3298.7968}, {"ts": 1768442280000, "open": 0.403, "high": 0.404, "low": 0.403, "close": 0.404, "volume": 5931.53, "quote_volume": 2391.53757, "trades": 8, "taker_buy_volume": 1130.98, "taker_buy_quote": 456.91592}, {"ts": 1768442340000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442400000, "open": 0.403, "high": 0.404, "low": 0.403, "close": 0.404, "volume": 50596.77, "quote_volume": 20393.13861, "trades": 58, "taker_buy_volume": 15017.66, "taker_buy_quote": 6054.75728}, {"ts": 1768442460000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442520000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 2719.91, "quote_volume": 1096.12373, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442580000, "open": 0.403, "high": 0.404, "low": 0.403, "close": 0.404, "volume": 5064.63, "quote_volume": 2041.17316, "trades": 3, "taker_buy_volume": 127.27, "taker_buy_quote": 51.41708}, {"ts": 1768442640000, "open": 0.403, "high": 0.403, "low": 0.402, "close": 0.403, "volume": 25859.08, "quote_volume": 10420.72417, "trades": 77, "taker_buy_volume": 9511.95, "taker_buy_quote": 3833.31585}, {"ts": 1768442700000, "open": 0.403, "high": 0.404, "low": 0.403, "close": 0.403, "volume": 7353.52, "quote_volume": 2963.56786, "trades": 40, "taker_buy_volume": 6428.19, "taker_buy_quote": 2590.65987}, {"ts": 1768442760000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768442820000, "open": 0.404, "high": 0.404, "low": 0.403, "close": 0.403, "volume": 23950.8, "quote_volume": 9664.73016, "trades": 61, "taker_buy_volume": 4667.25, "taker_buy_quote": 1885.569}, {"ts": 1768442880000, "open": 0.404, "high": 0.404, "low": 0.403, "close": 0.403, "volume": 31900.95, "quote_volume": 12887.6241, "trades": 20, "taker_buy_volume": 31541.25, "taker_buy_quote": 12742.665}, {"ts": 1768442940000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443000000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443060000, "open": 0.403, "high": 0.403, "low": 0.402, "close": 0.402, "volume": 25113.38, "quote_volume": 10104.46945, "trades": 157, "taker_buy_volume": 5597.29, "taker_buy_quote": 2252.59848}, {"ts": 1768443120000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 10964.81, "quote_volume": 4407.79141, "trades": 41, "taker_buy_volume": 2912.48, "taker_buy_quote": 1170.81696}, {"ts": 1768443180000, "open": 0.402, "high": 0.403, "low": 0.402, "close": 0.402, "volume": 42732.05, "quote_volume": 17178.38369, "trades": 69, "taker_buy_volume": 20220.44, "taker_buy_quote": 8128.71647}, {"ts": 1768443240000, "open": 0.401, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 30751.88, "quote_volume": 12331.57503, "trades": 39, "taker_buy_volume": 71.15, "taker_buy_quote": 28.6023}, {"ts": 1768443300000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 1790.58, "quote_volume": 719.47858, "trades": 5, "taker_buy_volume": 1456.0, "taker_buy_quote": 585.312}, {"ts": 1768443360000, "open": 0.401, "high": 0.403, "low": 0.401, "close": 0.403, "volume": 21085.9, "quote_volume": 8480.33882, "trades": 45, "taker_buy_volume": 21062.34, "taker_buy_quote": 8470.89126}, {"ts": 1768443420000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 16208.39, "quote_volume": 6548.18956, "trades": 76, "taker_buy_volume": 7631.63, "taker_buy_quote": 3083.17852}, {"ts": 1768443480000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 3.48, "quote_volume": 1.40592, "trades": 1, "taker_buy_volume": 3.48, "taker_buy_quote": 1.40592}, {"ts": 1768443540000, "open": 0.404, "high": 0.404, "low": 0.404, "close": 0.404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443600000, "open": 0.404, "high": 0.404, "low": 0.403, "close": 0.403, "volume": 3902.42, "quote_volume": 1572.79902, "trades": 44, "taker_buy_volume": 123.76, "taker_buy_quote": 49.99904}, {"ts": 1768443660000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 24.84, "quote_volume": 10.01052, "trades": 5, "taker_buy_volume": 24.84, "taker_buy_quote": 10.01052}, {"ts": 1768443720000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 1302.2, "quote_volume": 524.7866, "trades": 2, "taker_buy_volume": 1302.2, "taker_buy_quote": 524.7866}, {"ts": 1768443780000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 11854.58, "quote_volume": 4765.5287, "trades": 53, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768443840000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 320.14, "quote_volume": 128.69628, "trades": 1, "taker_buy_volume": 320.14, "taker_buy_quote": 128.69628}, {"ts": 1768443900000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 52640.99, "quote_volume": 21161.67798, "trades": 86, "taker_buy_volume": 49337.58, "taker_buy_quote": 19833.70716}, {"ts": 1768443960000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 16421.73, "quote_volume": 6601.41481, "trades": 92, "taker_buy_volume": 10527.74, "taker_buy_quote": 4232.15148}, {"ts": 1768444020000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 26.49, "quote_volume": 10.62249, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444080000, "open": 0.401, "high": 0.401, "low": 0.4, "close": 0.401, "volume": 39217.66, "quote_volume": 15725.11667, "trades": 125, "taker_buy_volume": 14.96, "taker_buy_quote": 5.99896}, {"ts": 1768444140000, "open": 0.401, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 12262.61, "quote_volume": 4917.5354, "trades": 44, "taker_buy_volume": 9030.37, "taker_buy_quote": 3621.40716}, {"ts": 1768444200000, "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 194.79, "quote_volume": 78.18938, "trades": 3, "taker_buy_volume": 78.59, "taker_buy_quote": 31.59318}, {"ts": 1768444260000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 31897.99, "quote_volume": 12822.99198, "trades": 174, "taker_buy_volume": 14394.67, "taker_buy_quote": 5786.65734}, {"ts": 1768444320000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 19275.01, "quote_volume": 7748.55402, "trades": 102, "taker_buy_volume": 5322.31, "taker_buy_quote": 2139.56862}, {"ts": 1768444380000, "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 24.97, "quote_volume": 10.01297, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768444440000, "open": 0.401, "high": 0.401, "low": 0.399, "close": 0.399, "volume": 210516.92, "quote_volume": 84250.44568, "trades": 297, "taker_buy_volume": 48106.35, "taker_buy_quote": 19243.57144}, {"ts": 1768444500000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 77764.38, "quote_volume": 31027.98762, "trades": 176, "taker_buy_volume": 36689.1, "taker_buy_quote": 14638.9509}, {"ts": 1768444560000, "open": 0.399, "high": 0.399, "low": 0.397, "close": 0.398, "volume": 145282.12, "quote_volume": 57821.76707, "trades": 267, "taker_buy_volume": 30360.74, "taker_buy_quote": 12083.74705}, {"ts": 1768444620000, "open": 0.399, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 525.72, "quote_volume": 209.24909, "trades": 2, "taker_buy_volume": 12.53, "taker_buy_quote": 4.99947}, {"ts": 1768444680000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 19665.55, "quote_volume": 7846.55445, "trades": 121, "taker_buy_volume": 12391.96, "taker_buy_quote": 4944.39204}, {"ts": 1768444740000, "open": 0.399, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 30701.39, "quote_volume": 12249.86711, "trades": 130, "taker_buy_volume": 21979.04, "taker_buy_quote": 8769.64946}, {"ts": 1768444800000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 33622.41, "quote_volume": 13448.964, "trades": 111, "taker_buy_volume": 24998.05, "taker_buy_quote": 9999.22}, {"ts": 1768444860000, "open": 0.399, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 8117.76, "quote_volume": 3245.57844, "trades": 55, "taker_buy_volume": 3509.63, "taker_buy_quote": 1403.852}, {"ts": 1768444920000, "open": 0.401, "high": 0.401, "low": 0.399, "close": 0.4, "volume": 15059.95, "quote_volume": 6023.18757, "trades": 98, "taker_buy_volume": 4380.12, "taker_buy_quote": 1752.29737}, {"ts": 1768444980000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 832.17, "quote_volume": 332.868, "trades": 19, "taker_buy_volume": 36.2, "taker_buy_quote": 14.48}, {"ts": 1768445040000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 2363.16, "quote_volume": 942.90084, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445100000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 99.5, "quote_volume": 39.8, "trades": 4, "taker_buy_volume": 99.5, "taker_buy_quote": 39.8}, {"ts": 1768445160000, "open": 0.399, "high": 0.4, "low": 0.399, "close": 0.399, "volume": 41623.37, "quote_volume": 16607.87584, "trades": 69, "taker_buy_volume": 447.85, "taker_buy_quote": 178.84336}, {"ts": 1768445220000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 40313.31, "quote_volume": 16044.69738, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445280000, "open": 0.397, "high": 0.399, "low": 0.397, "close": 0.399, "volume": 14126.12, "quote_volume": 5614.72632, "trades": 103, "taker_buy_volume": 6644.15, "taker_buy_quote": 2644.38423}, {"ts": 1768445340000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 50673.82, "quote_volume": 20218.85418, "trades": 58, "taker_buy_volume": 11537.02, "taker_buy_quote": 4603.27098}, {"ts": 1768445400000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 15300.46, "quote_volume": 6104.88354, "trades": 36, "taker_buy_volume": 13012.8, "taker_buy_quote": 5192.1072}, {"ts": 1768445460000, "open": 0.399, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 38517.83, "quote_volume": 15330.39634, "trades": 89, "taker_buy_volume": 14440.16, "taker_buy_quote": 5747.48368}, {"ts": 1768445520000, "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 64039.64, "quote_volume": 25498.36748, "trades": 93, "taker_buy_volume": 30160.21, "taker_buy_quote": 12014.35434}, {"ts": 1768445580000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 379.05, "quote_volume": 150.59611, "trades": 11, "taker_buy_volume": 113.26, "taker_buy_quote": 45.07748}, {"ts": 1768445640000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 7288.09, "quote_volume": 2893.44365, "trades": 24, "taker_buy_volume": 71.92, "taker_buy_quote": 28.62416}, {"ts": 1768445700000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 6238.74, "quote_volume": 2483.01852, "trades": 15, "taker_buy_volume": 5843.74, "taker_buy_quote": 2325.80852}, {"ts": 1768445760000, "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.399, "volume": 21050.22, "quote_volume": 8398.78814, "trades": 41, "taker_buy_volume": 1107.24, "taker_buy_quote": 441.78876}, {"ts": 1768445820000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 2474.02, "quote_volume": 987.13398, "trades": 2, "taker_buy_volume": 2474.02, "taker_buy_quote": 987.13398}, {"ts": 1768445880000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 1666.28, "quote_volume": 663.17944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768445940000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446000000, "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.399, "volume": 4592.86, "quote_volume": 1828.73585, "trades": 10, "taker_buy_volume": 777.57, "taker_buy_quote": 310.25043}, {"ts": 1768446060000, "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 24488.49, "quote_volume": 9765.94419, "trades": 72, "taker_buy_volume": 13661.51, "taker_buy_quote": 5450.94249}, {"ts": 1768446120000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 243.16, "quote_volume": 96.77768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446180000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446240000, "open": 0.399, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 97766.91, "quote_volume": 38918.93341, "trades": 85, "taker_buy_volume": 28896.73, "taker_buy_quote": 11508.60177}, {"ts": 1768446300000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 95175.33, "quote_volume": 37879.78134, "trades": 65, "taker_buy_volume": 42869.04, "taker_buy_quote": 17061.87792}, {"ts": 1768446360000, "open": 0.399, "high": 0.399, "low": 0.397, "close": 0.398, "volume": 39054.78, "quote_volume": 15546.34215, "trades": 131, "taker_buy_volume": 13872.89, "taker_buy_quote": 5523.95321}, {"ts": 1768446420000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446480000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 21895.7, "quote_volume": 8714.4886, "trades": 16, "taker_buy_volume": 21895.7, "taker_buy_quote": 8714.4886}, {"ts": 1768446540000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 23044.19, "quote_volume": 9148.54343, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446600000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 20591.93, "quote_volume": 8195.58814, "trades": 36, "taker_buy_volume": 4683.11, "taker_buy_quote": 1863.87778}, {"ts": 1768446660000, "open": 0.397, "high": 0.399, "low": 0.397, "close": 0.399, "volume": 22168.06, "quote_volume": 8824.94871, "trades": 25, "taker_buy_volume": 16879.53, "taker_buy_quote": 6720.56584}, {"ts": 1768446720000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 9137.94, "quote_volume": 3636.90012, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446780000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 4386.21, "quote_volume": 1745.45087, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768446840000, "open": 0.398, "high": 0.399, "low": 0.397, "close": 0.397, "volume": 30957.85, "quote_volume": 12323.50815, "trades": 46, "taker_buy_volume": 4992.23, "taker_buy_quote": 1989.42044}, {"ts": 1768446900000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 36262.13, "quote_volume": 14432.32774, "trades": 20, "taker_buy_volume": 23228.14, "taker_buy_quote": 9244.79972}, {"ts": 1768446960000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768447020000, "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 11073.66, "quote_volume": 4407.32589, "trades": 32, "taker_buy_volume": 27.0, "taker_buy_quote": 10.75521}, {"ts": 1768447080000, "open": 0.398, "high": 0.398, "low": 0.395, "close": 0.396, "volume": 104531.63, "quote_volume": 41429.67952, "trades": 192, "taker_buy_volume": 60283.76, "taker_buy_quote": 23895.32084}, {"ts": 1768447140000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 75195.1, "quote_volume": 29764.24423, "trades": 129, "taker_buy_volume": 20072.4, "taker_buy_quote": 7948.6704}, {"ts": 1768447200000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 36776.87, "quote_volume": 14563.62609, "trades": 110, "taker_buy_volume": 8740.34, "taker_buy_quote": 3461.17464}, {"ts": 1768447260000, "open": 0.396, "high": 0.397, "low": 0.395, "close": 0.395, "volume": 57657.99, "quote_volume": 22834.88602, "trades": 172, "taker_buy_volume": 35311.97, "taker_buy_quote": 13986.16683}, {"ts": 1768447320000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 219.86, "quote_volume": 86.8447, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768447380000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 46580.86, "quote_volume": 18396.20239, "trades": 106, "taker_buy_volume": 25936.83, "taker_buy_quote": 10245.04785}, {"ts": 1768447440000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 183432.59, "quote_volume": 72272.74257, "trades": 215, "taker_buy_volume": 22379.4, "taker_buy_quote": 8817.78571}, {"ts": 1768447500000, "open": 0.395, "high": 0.395, "low": 0.393, "close": 0.394, "volume": 42220.13, "quote_volume": 16616.30455, "trades": 94, "taker_buy_volume": 15307.13, "taker_buy_quote": 6031.31038}, {"ts": 1768447560000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 35099.51, "quote_volume": 13829.12723, "trades": 56, "taker_buy_volume": 16131.77, "taker_buy_quote": 6355.91738}, {"ts": 1768447620000, "open": 0.394, "high": 0.394, "low": 0.391, "close": 0.392, "volume": 178849.37, "quote_volume": 70182.43167, "trades": 357, "taker_buy_volume": 51512.13, "taker_buy_quote": 20193.0002}, {"ts": 1768447680000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 59344.14, "quote_volume": 23265.45418, "trades": 137, "taker_buy_volume": 48870.2, "taker_buy_quote": 19159.6697}, {"ts": 1768447740000, "open": 0.392, "high": 0.392, "low": 0.39, "close": 0.391, "volume": 134494.62, "quote_volume": 52594.15602, "trades": 246, "taker_buy_volume": 29552.71, "taker_buy_quote": 11560.81704}, {"ts": 1768447800000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 165304.34, "quote_volume": 64519.18532, "trades": 228, "taker_buy_volume": 31441.25, "taker_buy_quote": 12293.52875}, {"ts": 1768447860000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 31581.18, "quote_volume": 12348.49393, "trades": 79, "taker_buy_volume": 7760.77, "taker_buy_quote": 3034.71362}, {"ts": 1768447920000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 75963.75, "quote_volume": 29707.34676, "trades": 121, "taker_buy_volume": 30782.25, "taker_buy_quote": 12041.38026}, {"ts": 1768447980000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 48742.62, "quote_volume": 19059.167, "trades": 42, "taker_buy_volume": 802.58, "taker_buy_quote": 314.61136}, {"ts": 1768448040000, "open": 0.392, "high": 0.392, "low": 0.39, "close": 0.39, "volume": 6846.95, "quote_volume": 2673.34779, "trades": 22, "taker_buy_volume": 826.39, "taker_buy_quote": 323.12614}, {"ts": 1768448100000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 41190.74, "quote_volume": 16103.65165, "trades": 60, "taker_buy_volume": 19955.15, "taker_buy_quote": 7802.46365}, {"ts": 1768448160000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 19441.72, "quote_volume": 7601.25499, "trades": 42, "taker_buy_volume": 6262.87, "taker_buy_quote": 2448.78217}, {"ts": 1768448220000, "open": 0.391, "high": 0.392, "low": 0.39, "close": 0.391, "volume": 43593.99, "quote_volume": 17047.68436, "trades": 80, "taker_buy_volume": 35300.87, "taker_buy_quote": 13805.19807}, {"ts": 1768448280000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 44882.27, "quote_volume": 17492.07017, "trades": 136, "taker_buy_volume": 6591.23, "taker_buy_quote": 2570.5797}, {"ts": 1768448340000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 48248.81, "quote_volume": 18775.82833, "trades": 179, "taker_buy_volume": 21907.29, "taker_buy_quote": 8528.97705}, {"ts": 1768448400000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 40429.4, "quote_volume": 15727.15292, "trades": 63, "taker_buy_volume": 5939.19, "taker_buy_quote": 2310.46123}, {"ts": 1768448460000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 37057.6, "quote_volume": 14452.36193, "trades": 129, "taker_buy_volume": 21963.81, "taker_buy_quote": 8565.8859}, {"ts": 1768448520000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 24760.34, "quote_volume": 9654.4217, "trades": 26, "taker_buy_volume": 4578.04, "taker_buy_quote": 1785.4356}, {"ts": 1768448580000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 13946.57, "quote_volume": 5431.82497, "trades": 40, "taker_buy_volume": 4782.93, "taker_buy_quote": 1865.3427}, {"ts": 1768448640000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 9852.02, "quote_volume": 3852.13982, "trades": 49, "taker_buy_volume": 8942.23, "taker_buy_quote": 3496.41193}, {"ts": 1768448700000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 977.78, "quote_volume": 381.3342, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768448760000, "open": 0.39, "high": 0.392, "low": 0.39, "close": 0.392, "volume": 6641.29, "quote_volume": 2601.80175, "trades": 21, "taker_buy_volume": 6546.66, "taker_buy_quote": 2564.8461}, {"ts": 1768448820000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 40399.92, "quote_volume": 15836.69527, "trades": 72, "taker_buy_volume": 12715.61, "taker_buy_quote": 4984.51912}, {"ts": 1768448880000, "open": 0.392, "high": 0.392, "low": 0.39, "close": 0.39, "volume": 9665.92, "quote_volume": 3782.40632, "trades": 72, "taker_buy_volume": 3097.54, "taker_buy_quote": 1214.17586}, {"ts": 1768448940000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 308.4, "quote_volume": 120.5844, "trades": 3, "taker_buy_volume": 308.4, "taker_buy_quote": 120.5844}, {"ts": 1768449000000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 925.72, "quote_volume": 361.93426, "trades": 4, "taker_buy_volume": 903.46, "taker_buy_quote": 353.25286}, {"ts": 1768449060000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 11210.47, "quote_volume": 4382.85393, "trades": 26, "taker_buy_volume": 10702.61, "taker_buy_quote": 4184.72051}, {"ts": 1768449120000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 5759.08, "quote_volume": 2254.35818, "trades": 36, "taker_buy_volume": 4243.51, "taker_buy_quote": 1661.77031}, {"ts": 1768449180000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 20002.33, "quote_volume": 7822.46443, "trades": 21, "taker_buy_volume": 19985.56, "taker_buy_quote": 7815.90736}, {"ts": 1768449240000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 6124.88, "quote_volume": 2394.82808, "trades": 15, "taker_buy_volume": 955.0, "taker_buy_quote": 373.405}, {"ts": 1768449300000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 1282.49, "quote_volume": 501.45359, "trades": 3, "taker_buy_volume": 1282.49, "taker_buy_quote": 501.45359}, {"ts": 1768449360000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768449420000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 765.09, "quote_volume": 298.74049, "trades": 9, "taker_buy_volume": 355.39, "taker_buy_quote": 138.95749}, {"ts": 1768449480000, "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 2071.46, "quote_volume": 809.29261, "trades": 4, "taker_buy_volume": 1423.21, "taker_buy_quote": 556.47511}, {"ts": 1768449540000, "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 524.3, "quote_volume": 204.48978, "trades": 14, "taker_buy_volume": 12.78, "taker_buy_quote": 4.99698}, {"ts": 1768449600000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 20297.4, "quote_volume": 7915.986, "trades": 67, "taker_buy_volume": 1230.0, "taker_buy_quote": 479.7}, {"ts": 1768449660000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 3692.19, "quote_volume": 1439.9541, "trades": 11, "taker_buy_volume": 3692.19, "taker_buy_quote": 1439.9541}, {"ts": 1768449720000, "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 7932.84, "quote_volume": 3100.63356, "trades": 37, "taker_buy_volume": 4301.28, "taker_buy_quote": 1681.80048}, {"ts": 1768449780000, "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 6694.95, "quote_volume": 2621.7156, "trades": 11, "taker_buy_volume": 6657.38, "taker_buy_quote": 2607.02573}, {"ts": 1768449840000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 4272.4, "quote_volume": 1674.7808, "trades": 13, "taker_buy_volume": 4272.4, "taker_buy_quote": 1674.7808}, {"ts": 1768449900000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 40891.27, "quote_volume": 16029.37784, "trades": 69, "taker_buy_volume": 25099.32, "taker_buy_quote": 9838.93344}, {"ts": 1768449960000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 41602.47, "quote_volume": 16308.16824, "trades": 72, "taker_buy_volume": 19505.9, "taker_buy_quote": 7646.3128}, {"ts": 1768450020000, "open": 0.392, "high": 0.393, "low": 0.391, "close": 0.392, "volume": 11279.61, "quote_volume": 4421.73006, "trades": 35, "taker_buy_volume": 3956.67, "taker_buy_quote": 1551.1422}, {"ts": 1768450080000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 154754.74, "quote_volume": 60812.44747, "trades": 160, "taker_buy_volume": 106669.05, "taker_buy_quote": 41920.93665}, {"ts": 1768450140000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 20071.19, "quote_volume": 7867.84376, "trades": 51, "taker_buy_volume": 2864.24, "taker_buy_quote": 1122.78208}, {"ts": 1768450200000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 42266.18, "quote_volume": 16606.05717, "trades": 79, "taker_buy_volume": 37714.61, "taker_buy_quote": 14821.84173}, {"ts": 1768450260000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 2268.78, "quote_volume": 889.64674, "trades": 5, "taker_buy_volume": 284.98, "taker_buy_quote": 111.99714}, {"ts": 1768450320000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 4392.37, "quote_volume": 1726.20141, "trades": 5, "taker_buy_volume": 4392.37, "taker_buy_quote": 1726.20141}, {"ts": 1768450380000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 26.58, "quote_volume": 10.44594, "trades": 1, "taker_buy_volume": 26.58, "taker_buy_quote": 10.44594}, {"ts": 1768450440000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 178.57, "quote_volume": 69.99944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768450500000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 39844.01, "quote_volume": 15658.1955, "trades": 80, "taker_buy_volume": 27927.53, "taker_buy_quote": 10975.51929}, {"ts": 1768450560000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 51597.29, "quote_volume": 20276.37301, "trades": 45, "taker_buy_volume": 34786.86, "taker_buy_quote": 13671.23598}, {"ts": 1768450620000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 17730.93, "quote_volume": 6955.61361, "trades": 68, "taker_buy_volume": 7423.67, "taker_buy_quote": 2915.16769}, {"ts": 1768450680000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 36042.82, "quote_volume": 14153.90913, "trades": 49, "taker_buy_volume": 30865.82, "taker_buy_quote": 12119.35751}, {"ts": 1768450740000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 79.84, "quote_volume": 31.29984, "trades": 2, "taker_buy_volume": 2.56, "taker_buy_quote": 1.00608}, {"ts": 1768450800000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 26590.61, "quote_volume": 10450.27017, "trades": 54, "taker_buy_volume": 4037.42, "taker_buy_quote": 1586.8665}, {"ts": 1768450860000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 183.54, "quote_volume": 72.12858, "trades": 3, "taker_buy_volume": 180.9, "taker_buy_quote": 71.0937}, {"ts": 1768450920000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 1039.45, "quote_volume": 408.24653, "trades": 4, "taker_buy_volume": 782.13, "taker_buy_quote": 307.37709}, {"ts": 1768450980000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 52604.95, "quote_volume": 20673.74535, "trades": 70, "taker_buy_volume": 37074.92, "taker_buy_quote": 14570.44356}, {"ts": 1768451040000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 31757.26, "quote_volume": 12512.3343, "trades": 106, "taker_buy_volume": 9182.54, "taker_buy_quote": 3617.92076}, {"ts": 1768451100000, "open": 0.394, "high": 0.395, "low": 0.393, "close": 0.395, "volume": 94505.81, "quote_volume": 37236.008, "trades": 154, "taker_buy_volume": 59040.48, "taker_buy_quote": 23268.87454}, {"ts": 1768451160000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 7080.04, "quote_volume": 2783.87626, "trades": 17, "taker_buy_volume": 507.61, "taker_buy_quote": 199.99834}, {"ts": 1768451220000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 874.71, "quote_volume": 344.37878, "trades": 5, "taker_buy_volume": 617.75, "taker_buy_quote": 243.3935}, {"ts": 1768451280000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 25634.43, "quote_volume": 10099.96542, "trades": 15, "taker_buy_volume": 25634.43, "taker_buy_quote": 10099.96542}, {"ts": 1768451340000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 270.8, "quote_volume": 106.60571, "trades": 3, "taker_buy_volume": 181.31, "taker_buy_quote": 71.43614}, {"ts": 1768451400000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 19576.52, "quote_volume": 7693.42037, "trades": 120, "taker_buy_volume": 7832.28, "taker_buy_quote": 3078.08604}, {"ts": 1768451460000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 7815.96, "quote_volume": 3079.29852, "trades": 37, "taker_buy_volume": 7790.52, "taker_buy_quote": 3069.3006}, {"ts": 1768451520000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 52659.13, "quote_volume": 20747.6845, "trades": 81, "taker_buy_volume": 15474.87, "taker_buy_quote": 6097.09878}, {"ts": 1768451580000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 1753.46, "quote_volume": 690.86324, "trades": 38, "taker_buy_volume": 1299.02, "taker_buy_quote": 511.81388}, {"ts": 1768451640000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451700000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 952.3, "quote_volume": 375.2062, "trades": 4, "taker_buy_volume": 952.3, "taker_buy_quote": 375.2062}, {"ts": 1768451760000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 78.16, "quote_volume": 30.71688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768451820000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 623.5, "quote_volume": 245.4989, "trades": 3, "taker_buy_volume": 463.4, "taker_buy_quote": 182.5796}, {"ts": 1768451880000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 5639.48, "quote_volume": 2223.06144, "trades": 21, "taker_buy_volume": 5634.5, "taker_buy_quote": 2221.09932}, {"ts": 1768451940000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 22409.94, "quote_volume": 8829.51636, "trades": 42, "taker_buy_volume": 255.78, "taker_buy_quote": 100.77732}, {"ts": 1768452000000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 578.2, "quote_volume": 227.8108, "trades": 9, "taker_buy_volume": 578.2, "taker_buy_quote": 227.8108}, {"ts": 1768452060000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 33863.36, "quote_volume": 13322.98368, "trades": 26, "taker_buy_volume": 14683.2, "taker_buy_quote": 5785.1808}, {"ts": 1768452120000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 478.22, "quote_volume": 187.94046, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452180000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 203.13, "quote_volume": 79.83009, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452240000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 117690.53, "quote_volume": 46251.45212, "trades": 97, "taker_buy_volume": 11760.69, "taker_buy_quote": 4621.95117}, {"ts": 1768452300000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 6244.11, "quote_volume": 2454.18362, "trades": 19, "taker_buy_volume": 6244.11, "taker_buy_quote": 2454.18362}, {"ts": 1768452360000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 3593.68, "quote_volume": 1415.90992, "trades": 2, "taker_buy_volume": 3593.68, "taker_buy_quote": 1415.90992}, {"ts": 1768452420000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 33149.22, "quote_volume": 13027.64346, "trades": 77, "taker_buy_volume": 24032.24, "taker_buy_quote": 9444.67032}, {"ts": 1768452480000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452540000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452600000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 2869.5, "quote_volume": 1127.7135, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452660000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 39927.58, "quote_volume": 15720.04601, "trades": 50, "taker_buy_volume": 32697.57, "taker_buy_quote": 12878.65208}, {"ts": 1768452720000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 14280.85, "quote_volume": 5612.72298, "trades": 51, "taker_buy_volume": 957.15, "taker_buy_quote": 376.50888}, {"ts": 1768452780000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 20900.56, "quote_volume": 8213.92008, "trades": 28, "taker_buy_volume": 20234.96, "taker_buy_quote": 7952.33928}, {"ts": 1768452840000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452900000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 596.8, "quote_volume": 234.5424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768452960000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 5963.55, "quote_volume": 2343.67828, "trades": 20, "taker_buy_volume": 3.13, "taker_buy_quote": 1.23322}, {"ts": 1768453020000, "open": 0.393, "high": 0.394, "low": 0.392, "close": 0.394, "volume": 4511.74, "quote_volume": 1776.56637, "trades": 31, "taker_buy_volume": 4457.92, "taker_buy_quote": 1755.46893}, {"ts": 1768453080000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 558.57, "quote_volume": 219.57307, "trades": 5, "taker_buy_volume": 55.06, "taker_buy_quote": 21.69364}, {"ts": 1768453140000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 3978.78, "quote_volume": 1563.66054, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453200000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 5631.15, "quote_volume": 2218.63995, "trades": 4, "taker_buy_volume": 5598.0, "taker_buy_quote": 2205.612}, {"ts": 1768453260000, "open": 0.393, "high": 0.395, "low": 0.393, "close": 0.395, "volume": 60168.34, "quote_volume": 23761.43107, "trades": 140, "taker_buy_volume": 46617.71, "taker_buy_quote": 18409.04065}, {"ts": 1768453320000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 97711.03, "quote_volume": 38595.85685, "trades": 125, "taker_buy_volume": 73206.9, "taker_buy_quote": 28916.7255}, {"ts": 1768453380000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 841.49, "quote_volume": 331.81833, "trades": 6, "taker_buy_volume": 271.27, "taker_buy_quote": 107.15165}, {"ts": 1768453440000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 82018.73, "quote_volume": 32397.39835, "trades": 123, "taker_buy_volume": 42287.38, "taker_buy_quote": 16703.5151}, {"ts": 1768453500000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 7692.44, "quote_volume": 3038.5258, "trades": 56, "taker_buy_volume": 169.84, "taker_buy_quote": 67.0988}, {"ts": 1768453560000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 25561.01, "quote_volume": 10096.59895, "trades": 20, "taker_buy_volume": 25561.01, "taker_buy_quote": 10096.59895}, {"ts": 1768453620000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 1751.56, "quote_volume": 690.62389, "trades": 3, "taker_buy_volume": 509.25, "taker_buy_quote": 201.15375}, {"ts": 1768453680000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 603.18, "quote_volume": 238.2461, "trades": 3, "taker_buy_volume": 593.18, "taker_buy_quote": 234.3061}, {"ts": 1768453740000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 123.96, "quote_volume": 48.84497, "trades": 3, "taker_buy_volume": 4.73, "taker_buy_quote": 1.86835}, {"ts": 1768453800000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 23.43, "quote_volume": 9.25485, "trades": 2, "taker_buy_volume": 23.43, "taker_buy_quote": 9.25485}, {"ts": 1768453860000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768453920000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 28682.35, "quote_volume": 11305.57281, "trades": 75, "taker_buy_volume": 15742.74, "taker_buy_quote": 6207.36647}, {"ts": 1768453980000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 567.19, "quote_volume": 223.47286, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454040000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 4768.32, "quote_volume": 1878.72438, "trades": 17, "taker_buy_volume": 630.3, "taker_buy_quote": 248.3445}, {"ts": 1768454100000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 24820.85, "quote_volume": 9781.1261, "trades": 24, "taker_buy_volume": 24820.85, "taker_buy_quote": 9781.1261}, {"ts": 1768454160000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 17070.17, "quote_volume": 6736.53823, "trades": 11, "taker_buy_volume": 10891.25, "taker_buy_quote": 4302.04375}, {"ts": 1768454220000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 31886.08, "quote_volume": 12561.1498, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454280000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 6.23, "quote_volume": 2.45462, "trades": 1, "taker_buy_volume": 6.23, "taker_buy_quote": 2.45462}, {"ts": 1768454340000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454400000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 102.84, "quote_volume": 40.41612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454460000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 16.13, "quote_volume": 6.34492, "trades": 2, "taker_buy_volume": 5.83, "taker_buy_quote": 2.29702}, {"ts": 1768454520000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454580000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 54200.5, "quote_volume": 21300.7965, "trades": 51, "taker_buy_volume": 23112.04, "taker_buy_quote": 9083.03172}, {"ts": 1768454640000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 3876.47, "quote_volume": 1527.32918, "trades": 3, "taker_buy_volume": 3876.47, "taker_buy_quote": 1527.32918}, {"ts": 1768454700000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454760000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454820000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 115.98, "quote_volume": 45.58014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768454880000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 2277.49, "quote_volume": 896.05357, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 394.0}, {"ts": 1768454940000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 157.73, "quote_volume": 62.14562, "trades": 4, "taker_buy_volume": 157.73, "taker_buy_quote": 62.14562}, {"ts": 1768455000000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455060000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 192.35, "quote_volume": 75.64355, "trades": 2, "taker_buy_volume": 50.0, "taker_buy_quote": 19.7}, {"ts": 1768455120000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 1507.29, "quote_volume": 593.87226, "trades": 11, "taker_buy_volume": 1507.29, "taker_buy_quote": 593.87226}, {"ts": 1768455180000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 1684.61, "quote_volume": 663.73634, "trades": 3, "taker_buy_volume": 1684.61, "taker_buy_quote": 663.73634}, {"ts": 1768455240000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 133.42, "quote_volume": 52.56748, "trades": 2, "taker_buy_volume": 133.42, "taker_buy_quote": 52.56748}, {"ts": 1768455300000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 49.01, "quote_volume": 19.26093, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455360000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 323.4, "quote_volume": 127.10266, "trades": 3, "taker_buy_volume": 6.46, "taker_buy_quote": 2.54524}, {"ts": 1768455420000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 17980.61, "quote_volume": 7084.36034, "trades": 47, "taker_buy_volume": 15879.1, "taker_buy_quote": 6256.3654}, {"ts": 1768455480000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 3809.6, "quote_volume": 1501.09291, "trades": 22, "taker_buy_volume": 2713.44, "taker_buy_quote": 1069.20587}, {"ts": 1768455540000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 16309.58, "quote_volume": 6434.9131, "trades": 29, "taker_buy_volume": 8938.58, "taker_buy_quote": 3530.7391}, {"ts": 1768455600000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 150.06, "quote_volume": 59.2737, "trades": 2, "taker_buy_volume": 150.06, "taker_buy_quote": 59.2737}, {"ts": 1768455660000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 70780.77, "quote_volume": 27879.86197, "trades": 123, "taker_buy_volume": 23066.67, "taker_buy_quote": 9088.26798}, {"ts": 1768455720000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 27889.93, "quote_volume": 10988.63242, "trades": 93, "taker_buy_volume": 15631.91, "taker_buy_quote": 6158.97254}, {"ts": 1768455780000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 33.0, "quote_volume": 13.002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455840000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768455900000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 381.1, "quote_volume": 150.48043, "trades": 2, "taker_buy_volume": 327.03, "taker_buy_quote": 129.17685}, {"ts": 1768455960000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 30.0, "quote_volume": 11.85, "trades": 1, "taker_buy_volume": 30.0, "taker_buy_quote": 11.85}, {"ts": 1768456020000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456080000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 21807.71, "quote_volume": 8614.04545, "trades": 41, "taker_buy_volume": 21807.71, "taker_buy_quote": 8614.04545}, {"ts": 1768456140000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 134816.05, "quote_volume": 53346.16658, "trades": 74, "taker_buy_volume": 93769.33, "taker_buy_quote": 37132.65468}, {"ts": 1768456200000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 9182.81, "quote_volume": 3636.39276, "trades": 36, "taker_buy_volume": 126.26, "taker_buy_quote": 49.99896}, {"ts": 1768456260000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 23898.0, "quote_volume": 9439.71, "trades": 78, "taker_buy_volume": 14733.91, "taker_buy_quote": 5819.89445}, {"ts": 1768456320000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456380000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 2393.15, "quote_volume": 945.45499, "trades": 3, "taker_buy_volume": 160.74, "taker_buy_quote": 63.65304}, {"ts": 1768456440000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 1272.47, "quote_volume": 502.62565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456500000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 7102.28, "quote_volume": 2805.4006, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456560000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456620000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768456680000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 10873.13, "quote_volume": 4294.88635, "trades": 23, "taker_buy_volume": 908.06, "taker_buy_quote": 358.6837}, {"ts": 1768456740000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 6092.56, "quote_volume": 2406.54851, "trades": 10, "taker_buy_volume": 6079.87, "taker_buy_quote": 2401.54865}, {"ts": 1768456800000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 304.4, "quote_volume": 120.19262, "trades": 8, "taker_buy_volume": 259.02, "taker_buy_quote": 102.3129}, {"ts": 1768456860000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 8623.01, "quote_volume": 3406.08895, "trades": 20, "taker_buy_volume": 8214.54, "taker_buy_quote": 3244.7433}, {"ts": 1768456920000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 1632.46, "quote_volume": 645.99948, "trades": 4, "taker_buy_volume": 1177.78, "taker_buy_quote": 466.40088}, {"ts": 1768456980000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 51.34, "quote_volume": 20.33064, "trades": 2, "taker_buy_volume": 51.34, "taker_buy_quote": 20.33064}, {"ts": 1768457040000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 151.03, "quote_volume": 59.76269, "trades": 2, "taker_buy_volume": 105.84, "taker_buy_quote": 41.91264}, {"ts": 1768457100000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 9186.21, "quote_volume": 3637.6662, "trades": 23, "taker_buy_volume": 9069.95, "taker_buy_quote": 3591.7002}, {"ts": 1768457160000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 7507.81, "quote_volume": 2972.09477, "trades": 16, "taker_buy_volume": 808.07, "taker_buy_quote": 319.99572}, {"ts": 1768457220000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 5.1, "quote_volume": 2.0196, "trades": 1, "taker_buy_volume": 5.1, "taker_buy_quote": 2.0196}, {"ts": 1768457280000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 513.96, "quote_volume": 203.52816, "trades": 3, "taker_buy_volume": 513.96, "taker_buy_quote": 203.52816}, {"ts": 1768457340000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 2243.88, "quote_volume": 886.3377, "trades": 9, "taker_buy_volume": 5.1, "taker_buy_quote": 2.0196}, {"ts": 1768457400000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 19631.72, "quote_volume": 7754.5294, "trades": 44, "taker_buy_volume": 10250.69, "taker_buy_quote": 4049.02255}, {"ts": 1768457460000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 139.23, "quote_volume": 54.99585, "trades": 3, "taker_buy_volume": 139.23, "taker_buy_quote": 54.99585}, {"ts": 1768457520000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 6665.07, "quote_volume": 2632.82087, "trades": 34, "taker_buy_volume": 6665.07, "taker_buy_quote": 2632.82087}, {"ts": 1768457580000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 10751.88, "quote_volume": 4248.0959, "trades": 35, "taker_buy_volume": 2936.69, "taker_buy_quote": 1161.09585}, {"ts": 1768457640000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 60.88, "quote_volume": 24.10848, "trades": 2, "taker_buy_volume": 60.88, "taker_buy_quote": 24.10848}, {"ts": 1768457700000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 83130.07, "quote_volume": 32836.47203, "trades": 101, "taker_buy_volume": 25221.53, "taker_buy_quote": 9962.59873}, {"ts": 1768457760000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 8275.33, "quote_volume": 3269.51292, "trades": 38, "taker_buy_volume": 6944.52, "taker_buy_quote": 2743.84297}, {"ts": 1768457820000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 24165.63, "quote_volume": 9569.58948, "trades": 47, "taker_buy_volume": 22911.07, "taker_buy_quote": 9072.78372}, {"ts": 1768457880000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 351.71, "quote_volume": 139.27716, "trades": 3, "taker_buy_volume": 351.71, "taker_buy_quote": 139.27716}, {"ts": 1768457940000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 27158.5, "quote_volume": 10754.766, "trades": 43, "taker_buy_volume": 16456.03, "taker_buy_quote": 6516.58788}, {"ts": 1768458000000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 37367.33, "quote_volume": 14797.46268, "trades": 46, "taker_buy_volume": 12975.85, "taker_buy_quote": 5138.4366}, {"ts": 1768458060000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458120000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 9204.41, "quote_volume": 3644.8005, "trades": 26, "taker_buy_volume": 9058.55, "taker_buy_quote": 3587.1858}, {"ts": 1768458180000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 39497.78, "quote_volume": 15651.36946, "trades": 78, "taker_buy_volume": 25616.25, "taker_buy_quote": 10154.28358}, {"ts": 1768458240000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 2828.45, "quote_volume": 1120.0662, "trades": 32, "taker_buy_volume": 54.21, "taker_buy_quote": 21.46716}, {"ts": 1768458300000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 200.22, "quote_volume": 79.28712, "trades": 2, "taker_buy_volume": 200.22, "taker_buy_quote": 79.28712}, {"ts": 1768458360000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 44646.1, "quote_volume": 17684.3042, "trades": 37, "taker_buy_volume": 44646.1, "taker_buy_quote": 17684.3042}, {"ts": 1768458420000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 75.0, "quote_volume": 29.775, "trades": 1, "taker_buy_volume": 75.0, "taker_buy_quote": 29.775}, {"ts": 1768458480000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 9010.92, "quote_volume": 3568.30736, "trades": 23, "taker_buy_volume": 57.11, "taker_buy_quote": 22.61556}, {"ts": 1768458540000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 3612.05, "quote_volume": 1427.71935, "trades": 4, "taker_buy_volume": 959.6, "taker_buy_quote": 380.0016}, {"ts": 1768458600000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458660000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 2217.83, "quote_volume": 877.75937, "trades": 7, "taker_buy_volume": 1716.52, "taker_buy_quote": 679.74192}, {"ts": 1768458720000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 202.58, "quote_volume": 80.0191, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458780000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 15311.38, "quote_volume": 6047.9951, "trades": 63, "taker_buy_volume": 5921.25, "taker_buy_quote": 2338.89375}, {"ts": 1768458840000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 34.61, "quote_volume": 13.63634, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768458900000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 55974.34, "quote_volume": 22053.88996, "trades": 138, "taker_buy_volume": 16788.28, "taker_buy_quote": 6614.58232}, {"ts": 1768458960000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 44521.92, "quote_volume": 17531.24166, "trades": 50, "taker_buy_volume": 14826.21, "taker_buy_quote": 5841.52674}, {"ts": 1768459020000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 14979.02, "quote_volume": 5898.22145, "trades": 34, "taker_buy_volume": 9122.68, "taker_buy_quote": 3594.33592}, {"ts": 1768459080000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 5121.89, "quote_volume": 2018.02466, "trades": 12, "taker_buy_volume": 5055.91, "taker_buy_quote": 1992.02854}, {"ts": 1768459140000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 13610.04, "quote_volume": 5362.74164, "trades": 48, "taker_buy_volume": 11504.28, "taker_buy_quote": 4533.0722}, {"ts": 1768459200000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 21034.68, "quote_volume": 8287.66392, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459260000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 4.14, "quote_volume": 1.63116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459320000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 3147.05, "quote_volume": 1243.08475, "trades": 3, "taker_buy_volume": 3147.05, "taker_buy_quote": 1243.08475}, {"ts": 1768459380000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 30.17, "quote_volume": 11.91715, "trades": 1, "taker_buy_volume": 30.17, "taker_buy_quote": 11.91715}, {"ts": 1768459440000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459500000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 214.73, "quote_volume": 84.76847, "trades": 2, "taker_buy_volume": 164.85, "taker_buy_quote": 65.11575}, {"ts": 1768459560000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 6364.15, "quote_volume": 2513.83925, "trades": 11, "taker_buy_volume": 6364.15, "taker_buy_quote": 2513.83925}, {"ts": 1768459620000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 10879.21, "quote_volume": 4287.34358, "trades": 18, "taker_buy_volume": 934.84, "taker_buy_quote": 369.2618}, {"ts": 1768459680000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 42.58, "quote_volume": 16.77652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459740000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 4725.64, "quote_volume": 1866.6278, "trades": 20, "taker_buy_volume": 4725.64, "taker_buy_quote": 1866.6278}, {"ts": 1768459800000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 698.19, "quote_volume": 275.78505, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459860000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 2.76, "quote_volume": 1.0902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768459920000, "open": 0.396, "high": 0.399, "low": 0.395, "close": 0.395, "volume": 603415.23, "quote_volume": 239322.62459, "trades": 569, "taker_buy_volume": 374446.25, "taker_buy_quote": 148653.54453}, {"ts": 1768459980000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 19590.22, "quote_volume": 7740.6369, "trades": 20, "taker_buy_volume": 2500.0, "taker_buy_quote": 990.0}, {"ts": 1768460040000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460100000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 8224.36, "quote_volume": 3256.51104, "trades": 4, "taker_buy_volume": 7888.84, "taker_buy_quote": 3123.98064}, {"ts": 1768460160000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 1503.29, "quote_volume": 595.30284, "trades": 2, "taker_buy_volume": 1503.29, "taker_buy_quote": 595.30284}, {"ts": 1768460220000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 105.73, "quote_volume": 41.76335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460280000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 10634.3, "quote_volume": 4200.5485, "trades": 74, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460340000, "open": 0.395, "high": 0.396, "low": 0.394, "close": 0.394, "volume": 11921.82, "quote_volume": 4708.84516, "trades": 43, "taker_buy_volume": 126.26, "taker_buy_quote": 49.99896}, {"ts": 1768460400000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 40546.59, "quote_volume": 16002.34841, "trades": 90, "taker_buy_volume": 20159.9, "taker_buy_quote": 7963.1605}, {"ts": 1768460460000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 80.8, "quote_volume": 31.9968, "trades": 1, "taker_buy_volume": 80.8, "taker_buy_quote": 31.9968}, {"ts": 1768460520000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 11851.54, "quote_volume": 4681.3709, "trades": 7, "taker_buy_volume": 12.6, "taker_buy_quote": 4.9896}, {"ts": 1768460580000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 15795.82, "quote_volume": 6255.19884, "trades": 47, "taker_buy_volume": 12375.38, "taker_buy_quote": 4900.7046}, {"ts": 1768460640000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 104542.47, "quote_volume": 41501.37557, "trades": 113, "taker_buy_volume": 49275.08, "taker_buy_quote": 19562.20676}, {"ts": 1768460700000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 483.07, "quote_volume": 191.29572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768460760000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 100831.41, "quote_volume": 40030.06977, "trades": 91, "taker_buy_volume": 59876.57, "taker_buy_quote": 23770.99829}, {"ts": 1768460820000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 525.51, "quote_volume": 208.62747, "trades": 3, "taker_buy_volume": 525.51, "taker_buy_quote": 208.62747}, {"ts": 1768460880000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 22635.57, "quote_volume": 8986.62119, "trades": 46, "taker_buy_volume": 4343.55, "taker_buy_quote": 1724.68925}, {"ts": 1768460940000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 12389.99, "quote_volume": 4918.82603, "trades": 15, "taker_buy_volume": 11482.33, "taker_buy_quote": 4558.48501}, {"ts": 1768461000000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 23874.12, "quote_volume": 9478.02564, "trades": 29, "taker_buy_volume": 9.34, "taker_buy_quote": 3.70798}, {"ts": 1768461060000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 21127.67, "quote_volume": 8367.57522, "trades": 58, "taker_buy_volume": 1017.9, "taker_buy_quote": 404.1063}, {"ts": 1768461120000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 11410.59, "quote_volume": 4518.59364, "trades": 27, "taker_buy_volume": 9870.33, "taker_buy_quote": 3908.65068}, {"ts": 1768461180000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 22566.9, "quote_volume": 8936.42928, "trades": 17, "taker_buy_volume": 22503.78, "taker_buy_quote": 8911.49688}, {"ts": 1768461240000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 15004.94, "quote_volume": 5941.95624, "trades": 51, "taker_buy_volume": 9017.38, "taker_buy_quote": 3570.88248}, {"ts": 1768461300000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 12402.93, "quote_volume": 4911.56305, "trades": 27, "taker_buy_volume": 8027.84, "taker_buy_quote": 3179.02741}, {"ts": 1768461360000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 18.92, "quote_volume": 7.49232, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461420000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 17914.06, "quote_volume": 7094.21047, "trades": 14, "taker_buy_volume": 242.71, "taker_buy_quote": 96.35587}, {"ts": 1768461480000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 15331.87, "quote_volume": 6086.73347, "trades": 19, "taker_buy_volume": 15312.95, "taker_buy_quote": 6079.24115}, {"ts": 1768461540000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 1403.67, "quote_volume": 556.73235, "trades": 8, "taker_buy_volume": 879.03, "taker_buy_quote": 348.97491}, {"ts": 1768461600000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 11718.62, "quote_volume": 4643.68122, "trades": 84, "taker_buy_volume": 7331.36, "taker_buy_quote": 2906.32626}, {"ts": 1768461660000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 352.93, "quote_volume": 140.09429, "trades": 3, "taker_buy_volume": 334.01, "taker_buy_quote": 132.60197}, {"ts": 1768461720000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 18.92, "quote_volume": 7.49232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768461780000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 39304.95, "quote_volume": 15604.06515, "trades": 107, "taker_buy_volume": 29749.11, "taker_buy_quote": 11810.39667}, {"ts": 1768461840000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 27134.01, "quote_volume": 10774.76453, "trades": 37, "taker_buy_volume": 5099.69, "taker_buy_quote": 2027.13949}, {"ts": 1768461900000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 1471.18, "quote_volume": 583.61865, "trades": 3, "taker_buy_volume": 1031.37, "taker_buy_quote": 409.45389}, {"ts": 1768461960000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462020000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 83.24, "quote_volume": 32.96304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462080000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 72499.74, "quote_volume": 28782.39678, "trades": 27, "taker_buy_volume": 72499.74, "taker_buy_quote": 28782.39678}, {"ts": 1768462140000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462200000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 53554.69, "quote_volume": 21261.21193, "trades": 69, "taker_buy_volume": 33613.56, "taker_buy_quote": 13344.58332}, {"ts": 1768462260000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 7058.76, "quote_volume": 2796.56138, "trades": 14, "taker_buy_volume": 1292.42, "taker_buy_quote": 513.09074}, {"ts": 1768462320000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 18981.72, "quote_volume": 7534.26294, "trades": 51, "taker_buy_volume": 4806.09, "taker_buy_quote": 1908.01773}, {"ts": 1768462380000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768462440000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 48.86, "quote_volume": 19.35236, "trades": 2, "taker_buy_volume": 3.8, "taker_buy_quote": 1.5086}, {"ts": 1768462500000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 5392.65, "quote_volume": 2140.88205, "trades": 4, "taker_buy_volume": 5392.65, "taker_buy_quote": 2140.88205}, {"ts": 1768462560000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 12659.62, "quote_volume": 5013.20952, "trades": 36, "taker_buy_volume": 3223.39, "taker_buy_quote": 1276.46244}, {"ts": 1768462620000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 13655.89, "quote_volume": 5420.6418, "trades": 32, "taker_buy_volume": 12909.36, "taker_buy_quote": 5125.01592}, {"ts": 1768462680000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 26619.27, "quote_volume": 10594.43405, "trades": 58, "taker_buy_volume": 23541.91, "taker_buy_quote": 9369.68018}, {"ts": 1768462740000, "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 6761.96, "quote_volume": 2691.65578, "trades": 21, "taker_buy_volume": 6738.52, "taker_buy_quote": 2682.32666}, {"ts": 1768462800000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 31386.98, "quote_volume": 12523.40502, "trades": 98, "taker_buy_volume": 8320.27, "taker_buy_quote": 3319.78773}, {"ts": 1768462860000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 1636.08, "quote_volume": 652.79592, "trades": 3, "taker_buy_volume": 1636.08, "taker_buy_quote": 652.79592}, {"ts": 1768462920000, "open": 0.399, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 25866.73, "quote_volume": 10318.34689, "trades": 62, "taker_buy_volume": 9648.77, "taker_buy_quote": 3849.85923}, {"ts": 1768462980000, "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.399, "volume": 31492.56, "quote_volume": 12534.92059, "trades": 53, "taker_buy_volume": 10781.03, "taker_buy_quote": 4291.73165}, {"ts": 1768463040000, "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.399, "volume": 9019.61, "quote_volume": 3590.48776, "trades": 30, "taker_buy_volume": 1257.42, "taker_buy_quote": 501.13614}, {"ts": 1768463100000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 12068.8, "quote_volume": 4815.4512, "trades": 44, "taker_buy_volume": 5521.81, "taker_buy_quote": 2203.20219}, {"ts": 1768463160000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 144.03, "quote_volume": 57.46797, "trades": 3, "taker_buy_volume": 144.03, "taker_buy_quote": 57.46797}, {"ts": 1768463220000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 133.52, "quote_volume": 53.27448, "trades": 2, "taker_buy_volume": 133.52, "taker_buy_quote": 53.27448}, {"ts": 1768463280000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 48.43, "quote_volume": 19.27514, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463340000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 39725.96, "quote_volume": 15810.93208, "trades": 34, "taker_buy_volume": 38646.85, "taker_buy_quote": 15381.4463}, {"ts": 1768463400000, "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.399, "volume": 14296.94, "quote_volume": 5691.37674, "trades": 32, "taker_buy_volume": 6922.54, "taker_buy_quote": 2756.36554}, {"ts": 1768463460000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 33778.8, "quote_volume": 13443.45996, "trades": 30, "taker_buy_volume": 5053.54, "taker_buy_quote": 2011.30892}, {"ts": 1768463520000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 622.92, "quote_volume": 247.38216, "trades": 2, "taker_buy_volume": 82.92, "taker_buy_quote": 33.00216}, {"ts": 1768463580000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 104.46, "quote_volume": 41.47062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463640000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 2515.32, "quote_volume": 1001.09736, "trades": 2, "taker_buy_volume": 2515.32, "taker_buy_quote": 1001.09736}, {"ts": 1768463700000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 107.35, "quote_volume": 42.61795, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463760000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 141.88, "quote_volume": 56.32636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463820000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 5718.38, "quote_volume": 2270.19686, "trades": 35, "taker_buy_volume": 1823.2, "taker_buy_quote": 723.8104}, {"ts": 1768463880000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 62.97, "quote_volume": 24.93612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768463940000, "open": 0.396, "high": 0.398, "low": 0.396, "close": 0.397, "volume": 26295.56, "quote_volume": 10439.38565, "trades": 30, "taker_buy_volume": 25692.54, "taker_buy_quote": 10200.31526}, {"ts": 1768464000000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 14695.38, "quote_volume": 5833.80515, "trades": 52, "taker_buy_volume": 840.67, "taker_buy_quote": 333.74599}, {"ts": 1768464060000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 5109.83, "quote_volume": 2028.60251, "trades": 22, "taker_buy_volume": 5088.08, "taker_buy_quote": 2019.96776}, {"ts": 1768464120000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464180000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 316.05, "quote_volume": 125.1558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464240000, "open": 0.396, "high": 0.398, "low": 0.396, "close": 0.398, "volume": 10849.72, "quote_volume": 4305.67437, "trades": 25, "taker_buy_volume": 9122.07, "taker_buy_quote": 3621.52497}, {"ts": 1768464300000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 316.46, "quote_volume": 125.95108, "trades": 4, "taker_buy_volume": 316.46, "taker_buy_quote": 125.95108}, {"ts": 1768464360000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 8620.42, "quote_volume": 3422.30674, "trades": 15, "taker_buy_volume": 2015.11, "taker_buy_quote": 799.99867}, {"ts": 1768464420000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 11191.11, "quote_volume": 4442.49241, "trades": 34, "taker_buy_volume": 8121.51, "taker_buy_quote": 3224.23947}, {"ts": 1768464480000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 1308.79, "quote_volume": 518.28084, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464540000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 53280.93, "quote_volume": 21099.47954, "trades": 96, "taker_buy_volume": 4182.59, "taker_buy_quote": 1656.5369}, {"ts": 1768464600000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 1871.62, "quote_volume": 741.27263, "trades": 8, "taker_buy_volume": 111.11, "taker_buy_quote": 44.11067}, {"ts": 1768464660000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 5079.78, "quote_volume": 2006.9289, "trades": 13, "taker_buy_volume": 407.88, "taker_buy_quote": 161.52048}, {"ts": 1768464720000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 1674.22, "quote_volume": 661.3169, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768464780000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 125.89, "quote_volume": 49.85244, "trades": 1, "taker_buy_volume": 125.89, "taker_buy_quote": 49.85244}, {"ts": 1768464840000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 11495.9, "quote_volume": 4552.63839, "trades": 23, "taker_buy_volume": 10470.24, "taker_buy_quote": 4146.47703}, {"ts": 1768464900000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 139.43, "quote_volume": 55.35371, "trades": 1, "taker_buy_volume": 139.43, "taker_buy_quote": 55.35371}, {"ts": 1768464960000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 83.12, "quote_volume": 32.99864, "trades": 2, "taker_buy_volume": 83.12, "taker_buy_quote": 32.99864}, {"ts": 1768465020000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 12323.23, "quote_volume": 4880.26727, "trades": 41, "taker_buy_volume": 6736.04, "taker_buy_quote": 2667.74003}, {"ts": 1768465080000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 3.65, "quote_volume": 1.44905, "trades": 1, "taker_buy_volume": 3.65, "taker_buy_quote": 1.44905}, {"ts": 1768465140000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465200000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465260000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 32339.48, "quote_volume": 12838.77356, "trades": 71, "taker_buy_volume": 21411.23, "taker_buy_quote": 8500.25831}, {"ts": 1768465320000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 8255.66, "quote_volume": 3277.49702, "trades": 25, "taker_buy_volume": 6707.78, "taker_buy_quote": 2662.98866}, {"ts": 1768465380000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 3128.38, "quote_volume": 1244.52942, "trades": 5, "taker_buy_volume": 2562.56, "taker_buy_quote": 1019.89888}, {"ts": 1768465440000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465500000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 18874.35, "quote_volume": 7493.11695, "trades": 27, "taker_buy_volume": 186.96, "taker_buy_quote": 74.22312}, {"ts": 1768465560000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465620000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 2525.25, "quote_volume": 999.999, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465680000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 11926.28, "quote_volume": 4722.80688, "trades": 47, "taker_buy_volume": 3107.58, "taker_buy_quote": 1230.60168}, {"ts": 1768465740000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 2020.08, "quote_volume": 799.95168, "trades": 15, "taker_buy_volume": 97.83, "taker_buy_quote": 38.74068}, {"ts": 1768465800000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 783.51, "quote_volume": 310.21584, "trades": 3, "taker_buy_volume": 729.39, "taker_buy_quote": 288.83844}, {"ts": 1768465860000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 87200.69, "quote_volume": 34531.47324, "trades": 28, "taker_buy_volume": 86891.63, "taker_buy_quote": 34409.08548}, {"ts": 1768465920000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 950.14, "quote_volume": 376.25544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768465980000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 23202.99, "quote_volume": 9188.38404, "trades": 34, "taker_buy_volume": 2152.29, "taker_buy_quote": 852.30684}, {"ts": 1768466040000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 826.92, "quote_volume": 328.11048, "trades": 8, "taker_buy_volume": 650.16, "taker_buy_quote": 258.11352}, {"ts": 1768466100000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 47167.75, "quote_volume": 18679.38523, "trades": 58, "taker_buy_volume": 18863.12, "taker_buy_quote": 7470.75175}, {"ts": 1768466160000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 8205.59, "quote_volume": 3249.93962, "trades": 29, "taker_buy_volume": 3947.43, "taker_buy_quote": 1563.70826}, {"ts": 1768466220000, "open": 0.396, "high": 0.397, "low": 0.395, "close": 0.397, "volume": 14617.69, "quote_volume": 5789.92365, "trades": 36, "taker_buy_volume": 10285.47, "taker_buy_quote": 4074.55388}, {"ts": 1768466280000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 9744.33, "quote_volume": 3859.85477, "trades": 22, "taker_buy_volume": 6014.56, "taker_buy_quote": 2382.86585}, {"ts": 1768466340000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 1532.04, "quote_volume": 608.05278, "trades": 4, "taker_buy_volume": 1364.94, "taker_buy_quote": 541.88118}, {"ts": 1768466400000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 37.09, "quote_volume": 14.72473, "trades": 1, "taker_buy_volume": 37.09, "taker_buy_quote": 14.72473}, {"ts": 1768466460000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466520000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 1259.44, "quote_volume": 499.99768, "trades": 5, "taker_buy_volume": 1259.44, "taker_buy_quote": 499.99768}, {"ts": 1768466580000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 121.61, "quote_volume": 48.27917, "trades": 1, "taker_buy_volume": 121.61, "taker_buy_quote": 48.27917}, {"ts": 1768466640000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 249.8, "quote_volume": 98.95447, "trades": 3, "taker_buy_volume": 33.67, "taker_buy_quote": 13.36699}, {"ts": 1768466700000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 526.1, "quote_volume": 208.3356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466760000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 7.54, "quote_volume": 2.98584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466820000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 1329.57, "quote_volume": 526.50972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768466880000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 138.86, "quote_volume": 55.00255, "trades": 2, "taker_buy_volume": 13.99, "taker_buy_quote": 5.55403}, {"ts": 1768466940000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 14636.66, "quote_volume": 5797.3768, "trades": 38, "taker_buy_volume": 1285.51, "taker_buy_quote": 510.3214}, {"ts": 1768467000000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 1154.5, "quote_volume": 457.30663, "trades": 7, "taker_buy_volume": 124.63, "taker_buy_quote": 49.47811}, {"ts": 1768467060000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467120000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 55944.38, "quote_volume": 22157.24789, "trades": 104, "taker_buy_volume": 22395.97, "taker_buy_quote": 8872.07753}, {"ts": 1768467180000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 158.51, "quote_volume": 62.87542, "trades": 2, "taker_buy_volume": 105.46, "taker_buy_quote": 41.86762}, {"ts": 1768467240000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 42098.02, "quote_volume": 16670.79592, "trades": 41, "taker_buy_volume": 27635.53, "taker_buy_quote": 10943.66988}, {"ts": 1768467300000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 2671.03, "quote_volume": 1059.56717, "trades": 2, "taker_buy_volume": 1839.29, "taker_buy_quote": 730.19813}, {"ts": 1768467360000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 28047.75, "quote_volume": 11132.68954, "trades": 50, "taker_buy_volume": 24440.46, "taker_buy_quote": 9702.86262}, {"ts": 1768467420000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 55.59, "quote_volume": 22.01364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467480000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 936.2, "quote_volume": 371.10492, "trades": 5, "taker_buy_volume": 369.72, "taker_buy_quote": 146.77884}, {"ts": 1768467540000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467600000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 36259.59, "quote_volume": 14358.82541, "trades": 72, "taker_buy_volume": 268.46, "taker_buy_quote": 106.33793}, {"ts": 1768467660000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 131.88, "quote_volume": 52.22448, "trades": 2, "taker_buy_volume": 131.88, "taker_buy_quote": 52.22448}, {"ts": 1768467720000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 627.11, "quote_volume": 247.70845, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768467780000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 432.45, "quote_volume": 170.8463, "trades": 3, "taker_buy_volume": 28.55, "taker_buy_quote": 11.3058}, {"ts": 1768467840000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 41971.72, "quote_volume": 16579.54775, "trades": 96, "taker_buy_volume": 3054.26, "taker_buy_quote": 1207.15105}, {"ts": 1768467900000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 16298.05, "quote_volume": 6437.72975, "trades": 15, "taker_buy_volume": 16298.05, "taker_buy_quote": 6437.72975}, {"ts": 1768467960000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 165.63, "quote_volume": 65.42385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468020000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 10804.99, "quote_volume": 4267.97105, "trades": 17, "taker_buy_volume": 1075.94, "taker_buy_quote": 424.9963}, {"ts": 1768468080000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 106263.99, "quote_volume": 41974.27605, "trades": 125, "taker_buy_volume": 50425.07, "taker_buy_quote": 19917.90265}, {"ts": 1768468140000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 2206.21, "quote_volume": 873.6565, "trades": 6, "taker_buy_volume": 2203.55, "taker_buy_quote": 872.6058}, {"ts": 1768468200000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 65712.36, "quote_volume": 26021.80854, "trades": 103, "taker_buy_volume": 49651.37, "taker_buy_quote": 19661.94252}, {"ts": 1768468260000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 323417.36, "quote_volume": 127749.55219, "trades": 62, "taker_buy_volume": 4454.56, "taker_buy_quote": 1759.5512}, {"ts": 1768468320000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 14008.36, "quote_volume": 5533.3022, "trades": 53, "taker_buy_volume": 13981.6, "taker_buy_quote": 5522.732}, {"ts": 1768468380000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 10265.9, "quote_volume": 4054.75132, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468440000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468500000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468560000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 262.27, "quote_volume": 103.36471, "trades": 4, "taker_buy_volume": 30.33, "taker_buy_quote": 11.98035}, {"ts": 1768468620000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468680000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 668.78, "quote_volume": 264.1681, "trades": 3, "taker_buy_volume": 668.78, "taker_buy_quote": 264.1681}, {"ts": 1768468740000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 20422.27, "quote_volume": 8066.79665, "trades": 23, "taker_buy_volume": 19674.18, "taker_buy_quote": 7771.3011}, {"ts": 1768468800000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 5625.2, "quote_volume": 2224.47926, "trades": 24, "taker_buy_volume": 2525.26, "taker_buy_quote": 1000.00296}, {"ts": 1768468860000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 4.72, "quote_volume": 1.86912, "trades": 1, "taker_buy_volume": 4.72, "taker_buy_quote": 1.86912}, {"ts": 1768468920000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 339.51, "quote_volume": 134.10645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768468980000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 2558.15, "quote_volume": 1010.49576, "trades": 4, "taker_buy_volume": 26.51, "taker_buy_quote": 10.49796}, {"ts": 1768469040000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 329.68, "quote_volume": 130.55003, "trades": 2, "taker_buy_volume": 326.43, "taker_buy_quote": 129.26628}, {"ts": 1768469100000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 64.71, "quote_volume": 25.56045, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768469160000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 5528.36, "quote_volume": 2189.09619, "trades": 25, "taker_buy_volume": 4490.89, "taker_buy_quote": 1778.39244}, {"ts": 1768469220000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 1253.94, "quote_volume": 496.95278, "trades": 6, "taker_buy_volume": 392.54, "taker_buy_quote": 155.83838}, {"ts": 1768469280000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768469340000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 12.59, "quote_volume": 4.99823, "trades": 1, "taker_buy_volume": 12.59, "taker_buy_quote": 4.99823}, {"ts": 1768469400000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 530.5, "quote_volume": 210.078, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768469460000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 73340.89, "quote_volume": 29042.99244, "trades": 59, "taker_buy_volume": 47218.42, "taker_buy_quote": 18698.49432}, {"ts": 1768469520000, "open": 0.395, "high": 0.397, "low": 0.395, "close": 0.397, "volume": 48633.64, "quote_volume": 19259.91733, "trades": 22, "taker_buy_volume": 48628.53, "taker_buy_quote": 19257.89888}, {"ts": 1768469580000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 171.98, "quote_volume": 68.10408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768469640000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 2469.46, "quote_volume": 980.37562, "trades": 6, "taker_buy_volume": 2469.46, "taker_buy_quote": 980.37562}, {"ts": 1768469700000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 2477.56, "quote_volume": 983.59132, "trades": 4, "taker_buy_volume": 2477.56, "taker_buy_quote": 983.59132}, {"ts": 1768469760000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 972.43, "quote_volume": 386.05471, "trades": 1, "taker_buy_volume": 972.43, "taker_buy_quote": 386.05471}, {"ts": 1768469820000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 43316.4, "quote_volume": 17224.8595, "trades": 102, "taker_buy_volume": 32898.76, "taker_buy_quote": 13079.93878}, {"ts": 1768469880000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 60121.0, "quote_volume": 23924.65413, "trades": 88, "taker_buy_volume": 57850.06, "taker_buy_quote": 23023.09095}, {"ts": 1768469940000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470000000, "open": 0.399, "high": 0.399, "low": 0.398, "close": 0.399, "volume": 12058.47, "quote_volume": 4811.30305, "trades": 86, "taker_buy_volume": 11062.26, "taker_buy_quote": 4413.84174}, {"ts": 1768470060000, "open": 0.4, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 30544.76, "quote_volume": 12217.83209, "trades": 36, "taker_buy_volume": 30472.85, "taker_buy_quote": 12189.14}, {"ts": 1768470120000, "open": 0.399, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 97388.34, "quote_volume": 38925.1592, "trades": 257, "taker_buy_volume": 71729.11, "taker_buy_quote": 28684.51456}, {"ts": 1768470180000, "open": 0.401, "high": 0.401, "low": 0.399, "close": 0.399, "volume": 23248.69, "quote_volume": 9297.95097, "trades": 55, "taker_buy_volume": 7562.04, "taker_buy_quote": 3024.905}, {"ts": 1768470240000, "open": 0.399, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 43184.39, "quote_volume": 17273.60187, "trades": 60, "taker_buy_volume": 38561.07, "taker_buy_quote": 15424.428}, {"ts": 1768470300000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 42161.59, "quote_volume": 16864.636, "trades": 87, "taker_buy_volume": 22809.31, "taker_buy_quote": 9123.724}, {"ts": 1768470360000, "open": 0.4, "high": 0.4, "low": 0.398, "close": 0.398, "volume": 32291.73, "quote_volume": 12884.87084, "trades": 39, "taker_buy_volume": 1625.0, "taker_buy_quote": 650.0}, {"ts": 1768470420000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 3206.2, "quote_volume": 1276.0676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768470480000, "open": 0.399, "high": 0.399, "low": 0.398, "close": 0.399, "volume": 21440.99, "quote_volume": 8535.60828, "trades": 17, "taker_buy_volume": 2094.26, "taker_buy_quote": 835.60974}, {"ts": 1768470540000, "open": 0.399, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 564.75, "quote_volume": 224.83316, "trades": 4, "taker_buy_volume": 62.66, "taker_buy_quote": 25.00134}, {"ts": 1768470600000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 4986.76, "quote_volume": 1989.71724, "trades": 14, "taker_buy_volume": 4986.76, "taker_buy_quote": 1989.71724}, {"ts": 1768470660000, "open": 0.399, "high": 0.4, "low": 0.399, "close": 0.399, "volume": 33149.49, "quote_volume": 13226.66154, "trades": 47, "taker_buy_volume": 28158.28, "taker_buy_quote": 11235.16875}, {"ts": 1768470720000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 69228.96, "quote_volume": 27622.35504, "trades": 77, "taker_buy_volume": 12680.31, "taker_buy_quote": 5059.44369}, {"ts": 1768470780000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 80824.03, "quote_volume": 32248.78797, "trades": 45, "taker_buy_volume": 68153.62, "taker_buy_quote": 27193.29438}, {"ts": 1768470840000, "open": 0.399, "high": 0.4, "low": 0.399, "close": 0.399, "volume": 24883.75, "quote_volume": 9929.61875, "trades": 63, "taker_buy_volume": 17215.88, "taker_buy_quote": 6870.13862}, {"ts": 1768470900000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 15857.51, "quote_volume": 6327.14649, "trades": 23, "taker_buy_volume": 461.07, "taker_buy_quote": 183.96693}, {"ts": 1768470960000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471020000, "open": 0.399, "high": 0.399, "low": 0.398, "close": 0.399, "volume": 28185.28, "quote_volume": 11219.98399, "trades": 59, "taker_buy_volume": 6769.73, "taker_buy_quote": 2696.59509}, {"ts": 1768471080000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 1970.63, "quote_volume": 784.31074, "trades": 19, "taker_buy_volume": 103.59, "taker_buy_quote": 41.22882}, {"ts": 1768471140000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 463.94, "quote_volume": 184.42616, "trades": 4, "taker_buy_volume": 241.98, "taker_buy_quote": 96.30804}, {"ts": 1768471200000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 10177.65, "quote_volume": 4050.67552, "trades": 20, "taker_buy_volume": 10148.47, "taker_buy_quote": 4039.09106}, {"ts": 1768471260000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 5034.82, "quote_volume": 1998.98221, "trades": 12, "taker_buy_volume": 158.67, "taker_buy_quote": 63.15066}, {"ts": 1768471320000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 52811.58, "quote_volume": 20966.2455, "trades": 138, "taker_buy_volume": 1972.58, "taker_buy_quote": 783.1625}, {"ts": 1768471380000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 1367.13, "quote_volume": 542.7871, "trades": 24, "taker_buy_volume": 43.91, "taker_buy_quote": 17.46876}, {"ts": 1768471440000, "open": 0.396, "high": 0.398, "low": 0.396, "close": 0.396, "volume": 19054.09, "quote_volume": 7570.02469, "trades": 48, "taker_buy_volume": 16218.15, "taker_buy_quote": 6444.48305}, {"ts": 1768471500000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 1667.66, "quote_volume": 661.05852, "trades": 2, "taker_buy_volume": 665.16, "taker_buy_quote": 264.06852}, {"ts": 1768471560000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 11316.53, "quote_volume": 4493.04453, "trades": 31, "taker_buy_volume": 11316.53, "taker_buy_quote": 4493.04453}, {"ts": 1768471620000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 22708.36, "quote_volume": 9015.21892, "trades": 22, "taker_buy_volume": 4515.56, "taker_buy_quote": 1792.67732}, {"ts": 1768471680000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 17335.67, "quote_volume": 6868.84014, "trades": 77, "taker_buy_volume": 10476.95, "taker_buy_quote": 4152.78702}, {"ts": 1768471740000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 1087.18, "quote_volume": 430.52328, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471800000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 40.91, "quote_volume": 16.20036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471860000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768471920000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 67724.42, "quote_volume": 26886.59474, "trades": 84, "taker_buy_volume": 67724.42, "taker_buy_quote": 26886.59474}, {"ts": 1768471980000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 5050.5, "quote_volume": 1999.998, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472040000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 393.26, "quote_volume": 156.12048, "trades": 2, "taker_buy_volume": 389.52, "taker_buy_quote": 154.63944}, {"ts": 1768472100000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 25741.39, "quote_volume": 10219.33183, "trades": 36, "taker_buy_volume": 11042.95, "taker_buy_quote": 4384.05115}, {"ts": 1768472160000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 13197.05, "quote_volume": 5239.21268, "trades": 30, "taker_buy_volume": 8346.97, "taker_buy_quote": 3313.74709}, {"ts": 1768472220000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 3007.97, "quote_volume": 1191.15612, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768472280000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 216.01, "quote_volume": 85.60351, "trades": 5, "taker_buy_volume": 63.55, "taker_buy_quote": 25.22935}, {"ts": 1768472340000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 13273.57, "quote_volume": 5269.60729, "trades": 47, "taker_buy_volume": 7889.83, "taker_buy_quote": 3132.26251}, {"ts": 1768472400000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 4125.71, "quote_volume": 1637.90687, "trades": 14, "taker_buy_volume": 4030.53, "taker_buy_quote": 1600.12041}, {"ts": 1768472460000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 744.96, "quote_volume": 296.49408, "trades": 8, "taker_buy_volume": 744.96, "taker_buy_quote": 296.49408}, {"ts": 1768472520000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 7288.91, "quote_volume": 2896.07395, "trades": 8, "taker_buy_volume": 2376.68, "taker_buy_quote": 945.91864}, {"ts": 1768472580000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 7961.56, "quote_volume": 3168.6768, "trades": 52, "taker_buy_volume": 5748.81, "taker_buy_quote": 2288.02638}, {"ts": 1768472640000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 155076.9, "quote_volume": 61573.69067, "trades": 168, "taker_buy_volume": 5025.12, "taker_buy_quote": 1999.99776}, {"ts": 1768472700000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 26295.35, "quote_volume": 10445.45911, "trades": 64, "taker_buy_volume": 12535.0, "taker_buy_quote": 4982.60016}, {"ts": 1768472760000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 2643.19, "quote_volume": 1051.90083, "trades": 7, "taker_buy_volume": 2554.4, "taker_buy_quote": 1016.6512}, {"ts": 1768472820000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 4609.03, "quote_volume": 1834.39394, "trades": 5, "taker_buy_volume": 4609.03, "taker_buy_quote": 1834.39394}, {"ts": 1768472880000, "open": 0.397, "high": 0.397, "low": 0.395, "close": 0.395, "volume": 113790.12, "quote_volume": 45085.46107, "trades": 166, "taker_buy_volume": 5443.17, "taker_buy_quote": 2155.20173}, {"ts": 1768472940000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 1694.85, "quote_volume": 669.46575, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473000000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 153.0, "quote_volume": 60.435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473060000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 2293.29, "quote_volume": 908.14284, "trades": 3, "taker_buy_volume": 2293.29, "taker_buy_quote": 908.14284}, {"ts": 1768473120000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 2749.74, "quote_volume": 1086.66634, "trades": 21, "taker_buy_volume": 519.04, "taker_buy_quote": 205.53984}, {"ts": 1768473180000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 3.71, "quote_volume": 1.46916, "trades": 1, "taker_buy_volume": 3.71, "taker_buy_quote": 1.46916}, {"ts": 1768473240000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 4531.65, "quote_volume": 1790.44831, "trades": 37, "taker_buy_volume": 1760.37, "taker_buy_quote": 695.79271}, {"ts": 1768473300000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 1272.65, "quote_volume": 503.9694, "trades": 1, "taker_buy_volume": 1272.65, "taker_buy_quote": 503.9694}, {"ts": 1768473360000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 84.94, "quote_volume": 33.63624, "trades": 3, "taker_buy_volume": 84.94, "taker_buy_quote": 33.63624}, {"ts": 1768473420000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 35437.37, "quote_volume": 13996.63725, "trades": 70, "taker_buy_volume": 12287.4, "taker_buy_quote": 4853.523}, {"ts": 1768473480000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 3523.07, "quote_volume": 1389.10223, "trades": 4, "taker_buy_volume": 1012.65, "taker_buy_quote": 399.99675}, {"ts": 1768473540000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 124.79, "quote_volume": 49.16726, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473600000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 566.47, "quote_volume": 223.7424, "trades": 3, "taker_buy_volume": 553.22, "taker_buy_quote": 218.5219}, {"ts": 1768473660000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 1482.44, "quote_volume": 584.10842, "trades": 3, "taker_buy_volume": 27.06, "taker_buy_quote": 10.6887}, {"ts": 1768473720000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 1079.46, "quote_volume": 426.3867, "trades": 2, "taker_buy_volume": 1079.46, "taker_buy_quote": 426.3867}, {"ts": 1768473780000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 1927.22, "quote_volume": 759.40569, "trades": 2, "taker_buy_volume": 81.01, "taker_buy_quote": 31.99895}, {"ts": 1768473840000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473900000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768473960000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 718.65, "quote_volume": 283.86675, "trades": 1, "taker_buy_volume": 718.65, "taker_buy_quote": 283.86675}, {"ts": 1768474020000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 1449.31, "quote_volume": 571.66105, "trades": 3, "taker_buy_volume": 632.91, "taker_buy_quote": 249.99945}, {"ts": 1768474080000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 3854.33, "quote_volume": 1522.46035, "trades": 2, "taker_buy_volume": 3854.33, "taker_buy_quote": 1522.46035}, {"ts": 1768474140000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 132506.88, "quote_volume": 52207.78408, "trades": 104, "taker_buy_volume": 46649.79, "taker_buy_quote": 18380.09062}, {"ts": 1768474200000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 58016.09, "quote_volume": 22858.33946, "trades": 44, "taker_buy_volume": 39362.95, "taker_buy_quote": 15509.0023}, {"ts": 1768474260000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 22968.87, "quote_volume": 9049.73478, "trades": 28, "taker_buy_volume": 952.79, "taker_buy_quote": 375.39926}, {"ts": 1768474320000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 5439.36, "quote_volume": 2138.04585, "trades": 10, "taker_buy_volume": 377.37, "taker_buy_quote": 148.68378}, {"ts": 1768474380000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 543.9, "quote_volume": 213.78821, "trades": 3, "taker_buy_volume": 35.51, "taker_buy_quote": 13.99094}, {"ts": 1768474440000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474500000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 12570.09, "quote_volume": 4952.58583, "trades": 15, "taker_buy_volume": 12540.46, "taker_buy_quote": 4940.94124}, {"ts": 1768474560000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 151.15, "quote_volume": 59.40669, "trades": 3, "taker_buy_volume": 4.74, "taker_buy_quote": 1.86756}, {"ts": 1768474620000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 10284.98, "quote_volume": 4052.28212, "trades": 8, "taker_buy_volume": 10284.98, "taker_buy_quote": 4052.28212}, {"ts": 1768474680000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 3453.94, "quote_volume": 1357.39842, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474740000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 5878.78, "quote_volume": 2310.36054, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768474800000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 4498.13, "quote_volume": 1767.79618, "trades": 6, "taker_buy_volume": 31.09, "taker_buy_quote": 12.24946}, {"ts": 1768474860000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 43712.64, "quote_volume": 17222.78016, "trades": 46, "taker_buy_volume": 12891.79, "taker_buy_quote": 5079.36526}, {"ts": 1768474920000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 12512.15, "quote_volume": 4929.7871, "trades": 17, "taker_buy_volume": 12512.15, "taker_buy_quote": 4929.7871}, {"ts": 1768474980000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 1038.49, "quote_volume": 409.2321, "trades": 3, "taker_buy_volume": 67.04, "taker_buy_quote": 26.4808}, {"ts": 1768475040000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475100000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475160000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 5049.76, "quote_volume": 1994.42617, "trades": 9, "taker_buy_volume": 4820.73, "taker_buy_quote": 1904.18835}, {"ts": 1768475220000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 25057.48, "quote_volume": 9872.52039, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475280000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 8782.35, "quote_volume": 3460.21411, "trades": 18, "taker_buy_volume": 8741.6, "taker_buy_quote": 3444.1904}, {"ts": 1768475340000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 840.49, "quote_volume": 331.99355, "trades": 2, "taker_buy_volume": 840.49, "taker_buy_quote": 331.99355}, {"ts": 1768475400000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475460000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 114.31, "quote_volume": 45.15245, "trades": 1, "taker_buy_volume": 114.31, "taker_buy_quote": 45.15245}, {"ts": 1768475520000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 3.26, "quote_volume": 1.28444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475580000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 6652.15, "quote_volume": 2620.9471, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475640000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 2906.09, "quote_volume": 1144.99946, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475700000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 178.03, "quote_volume": 70.14382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475760000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 57750.37, "quote_volume": 22753.61242, "trades": 55, "taker_buy_volume": 13318.22, "taker_buy_quote": 5247.37868}, {"ts": 1768475820000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 3175.06, "quote_volume": 1247.79858, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768475880000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 2416.95, "quote_volume": 949.93844, "trades": 28, "taker_buy_volume": 77.09, "taker_buy_quote": 30.37346}, {"ts": 1768475940000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 21543.08, "quote_volume": 8487.97352, "trades": 26, "taker_buy_volume": 21543.08, "taker_buy_quote": 8487.97352}, {"ts": 1768476000000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 8389.95, "quote_volume": 3313.89787, "trades": 6, "taker_buy_volume": 8257.57, "taker_buy_quote": 3261.74015}, {"ts": 1768476060000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 446.62, "quote_volume": 175.99992, "trades": 6, "taker_buy_volume": 31.64, "taker_buy_quote": 12.4978}, {"ts": 1768476120000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 135.57, "quote_volume": 53.55015, "trades": 1, "taker_buy_volume": 135.57, "taker_buy_quote": 53.55015}, {"ts": 1768476180000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476240000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476300000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 500.14, "quote_volume": 197.05516, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476360000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 14020.35, "quote_volume": 5526.91827, "trades": 45, "taker_buy_volume": 7655.05, "taker_buy_quote": 3018.99007}, {"ts": 1768476420000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 330.47, "quote_volume": 130.27494, "trades": 6, "taker_buy_volume": 69.76, "taker_buy_quote": 27.5552}, {"ts": 1768476480000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 865.36, "quote_volume": 341.8172, "trades": 2, "taker_buy_volume": 865.36, "taker_buy_quote": 341.8172}, {"ts": 1768476540000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768476600000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 9.68, "quote_volume": 3.8236, "trades": 1, "taker_buy_volume": 9.68, "taker_buy_quote": 3.8236}, {"ts": 1768476660000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 24646.17, "quote_volume": 9712.15427, "trades": 23, "taker_buy_volume": 1563.29, "taker_buy_quote": 617.49955}, {"ts": 1768476720000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 8026.25, "quote_volume": 3162.3425, "trades": 31, "taker_buy_volume": 5241.32, "taker_buy_quote": 2065.08008}, {"ts": 1768476780000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 15213.88, "quote_volume": 5979.33197, "trades": 91, "taker_buy_volume": 9161.88, "taker_buy_quote": 3600.89597}, {"ts": 1768476840000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 20613.05, "quote_volume": 8085.91032, "trades": 106, "taker_buy_volume": 2195.25, "taker_buy_quote": 862.73325}, {"ts": 1768476900000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 390.13, "quote_volume": 153.16789, "trades": 3, "taker_buy_volume": 236.93, "taker_buy_quote": 93.11349}, {"ts": 1768476960000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477020000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 21.79, "quote_volume": 8.54168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477080000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 212.21, "quote_volume": 83.39853, "trades": 2, "taker_buy_volume": 212.21, "taker_buy_quote": 83.39853}, {"ts": 1768477140000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 3474.35, "quote_volume": 1365.41955, "trades": 5, "taker_buy_volume": 3474.35, "taker_buy_quote": 1365.41955}, {"ts": 1768477200000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477260000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 3041.08, "quote_volume": 1193.20963, "trades": 4, "taker_buy_volume": 1106.27, "taker_buy_quote": 434.76411}, {"ts": 1768477320000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 2735.66, "quote_volume": 1072.47882, "trades": 5, "taker_buy_volume": 100.1, "taker_buy_quote": 39.3393}, {"ts": 1768477380000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 756.81, "quote_volume": 296.66952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477440000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 25195.34, "quote_volume": 9878.57708, "trades": 28, "taker_buy_volume": 2003.8, "taker_buy_quote": 787.4934}, {"ts": 1768477500000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768477560000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 43.25, "quote_volume": 16.99725, "trades": 2, "taker_buy_volume": 43.25, "taker_buy_quote": 16.99725}, {"ts": 1768477620000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 15267.16, "quote_volume": 5999.99388, "trades": 39, "taker_buy_volume": 15267.16, "taker_buy_quote": 5999.99388}, {"ts": 1768477680000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 24695.38, "quote_volume": 9681.50525, "trades": 20, "taker_buy_volume": 916.29, "taker_buy_quote": 360.10197}, {"ts": 1768477740000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 8321.78, "quote_volume": 3262.13116, "trades": 60, "taker_buy_volume": 3825.39, "taker_buy_quote": 1499.55288}, {"ts": 1768477800000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 9137.77, "quote_volume": 3582.00584, "trades": 16, "taker_buy_volume": 9137.77, "taker_buy_quote": 3582.00584}, {"ts": 1768477860000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 17891.59, "quote_volume": 7013.50328, "trades": 33, "taker_buy_volume": 8683.19, "taker_buy_quote": 3403.81048}, {"ts": 1768477920000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 869.42, "quote_volume": 340.98019, "trades": 3, "taker_buy_volume": 167.55, "taker_buy_quote": 65.84715}, {"ts": 1768477980000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 6092.9, "quote_volume": 2393.95523, "trades": 4, "taker_buy_volume": 5538.43, "taker_buy_quote": 2176.60299}, {"ts": 1768478040000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 105.72, "quote_volume": 41.54537, "trades": 2, "taker_buy_volume": 103.13, "taker_buy_quote": 40.53009}, {"ts": 1768478100000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 326.01, "quote_volume": 128.09642, "trades": 3, "taker_buy_volume": 300.5, "taker_buy_quote": 118.0965}, {"ts": 1768478160000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 603.04, "quote_volume": 236.99472, "trades": 1, "taker_buy_volume": 603.04, "taker_buy_quote": 236.99472}, {"ts": 1768478220000, "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 1474.78, "quote_volume": 578.11376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478280000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 55282.1, "quote_volume": 21725.8653, "trades": 125, "taker_buy_volume": 21696.04, "taker_buy_quote": 8526.54372}, {"ts": 1768478340000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 13688.48, "quote_volume": 5379.51953, "trades": 37, "taker_buy_volume": 12633.95, "taker_buy_quote": 4965.14235}, {"ts": 1768478400000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 13383.85, "quote_volume": 5247.37738, "trades": 14, "taker_buy_volume": 908.18, "taker_buy_quote": 356.91474}, {"ts": 1768478460000, "open": 0.393, "high": 0.394, "low": 0.392, "close": 0.394, "volume": 26774.85, "quote_volume": 10513.0874, "trades": 32, "taker_buy_volume": 16377.27, "taker_buy_quote": 6437.23604}, {"ts": 1768478520000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 192.57, "quote_volume": 75.73063, "trades": 3, "taker_buy_volume": 50.62, "taker_buy_quote": 19.94428}, {"ts": 1768478580000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 8617.01, "quote_volume": 3395.10194, "trades": 32, "taker_buy_volume": 8617.01, "taker_buy_quote": 3395.10194}, {"ts": 1768478640000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 2364.11, "quote_volume": 931.45934, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768478700000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 8234.35, "quote_volume": 3244.3339, "trades": 34, "taker_buy_volume": 6374.54, "taker_buy_quote": 2511.56876}, {"ts": 1768478760000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 36316.27, "quote_volume": 14335.97853, "trades": 65, "taker_buy_volume": 33900.51, "taker_buy_quote": 13384.16909}, {"ts": 1768478820000, "open": 0.395, "high": 0.395, "low": 0.393, "close": 0.394, "volume": 12416.36, "quote_volume": 4892.17733, "trades": 71, "taker_buy_volume": 3763.79, "taker_buy_quote": 1483.08482}, {"ts": 1768478880000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 128.71, "quote_volume": 50.70541, "trades": 2, "taker_buy_volume": 122.38, "taker_buy_quote": 48.21772}, {"ts": 1768478940000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 7986.97, "quote_volume": 3147.81896, "trades": 22, "taker_buy_volume": 7986.97, "taker_buy_quote": 3147.81896}, {"ts": 1768479000000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 362.61, "quote_volume": 142.94356, "trades": 5, "taker_buy_volume": 75.22, "taker_buy_quote": 29.7119}, {"ts": 1768479060000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479120000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 326.94, "quote_volume": 128.81436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479180000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 25.11, "quote_volume": 9.90967, "trades": 2, "taker_buy_volume": 16.33, "taker_buy_quote": 6.45035}, {"ts": 1768479240000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 22829.32, "quote_volume": 9017.53689, "trades": 10, "taker_buy_volume": 22784.81, "taker_buy_quote": 8999.99995}, {"ts": 1768479300000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 312.05, "quote_volume": 123.25975, "trades": 1, "taker_buy_volume": 312.05, "taker_buy_quote": 123.25975}, {"ts": 1768479360000, "open": 0.395, "high": 0.395, "low": 0.393, "close": 0.393, "volume": 46592.71, "quote_volume": 18354.05718, "trades": 96, "taker_buy_volume": 15701.12, "taker_buy_quote": 6187.52146}, {"ts": 1768479420000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479480000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 500.0, "quote_volume": 196.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479540000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 491.98, "quote_volume": 193.34814, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479600000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 7571.27, "quote_volume": 2975.53005, "trades": 38, "taker_buy_volume": 1963.76, "taker_buy_quote": 771.77862}, {"ts": 1768479660000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 8308.96, "quote_volume": 3273.73024, "trades": 6, "taker_buy_volume": 8308.96, "taker_buy_quote": 3273.73024}, {"ts": 1768479720000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 2.94, "quote_volume": 1.15836, "trades": 1, "taker_buy_volume": 2.94, "taker_buy_quote": 1.15836}, {"ts": 1768479780000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 8.19, "quote_volume": 3.22686, "trades": 1, "taker_buy_volume": 8.19, "taker_buy_quote": 3.22686}, {"ts": 1768479840000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 500.0, "quote_volume": 196.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479900000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768479960000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 9176.41, "quote_volume": 3606.39046, "trades": 54, "taker_buy_volume": 2306.94, "taker_buy_quote": 906.68875}, {"ts": 1768480020000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 451.23, "quote_volume": 177.78462, "trades": 1, "taker_buy_volume": 451.23, "taker_buy_quote": 177.78462}, {"ts": 1768480080000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 112.4, "quote_volume": 44.2856, "trades": 1, "taker_buy_volume": 112.4, "taker_buy_quote": 44.2856}, {"ts": 1768480140000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480200000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 21983.17, "quote_volume": 8640.79484, "trades": 60, "taker_buy_volume": 7094.77, "taker_buy_quote": 2789.65364}, {"ts": 1768480260000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 10.0, "quote_volume": 3.94, "trades": 1, "taker_buy_volume": 10.0, "taker_buy_quote": 3.94}, {"ts": 1768480320000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 11684.39, "quote_volume": 4603.64966, "trades": 8, "taker_buy_volume": 11684.39, "taker_buy_quote": 4603.64966}, {"ts": 1768480380000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 445.46, "quote_volume": 175.06578, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480440000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 375.18, "quote_volume": 147.46427, "trades": 3, "taker_buy_volume": 18.53, "taker_buy_quote": 7.30082}, {"ts": 1768480500000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480560000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480620000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 753.26, "quote_volume": 296.1327, "trades": 5, "taker_buy_volume": 101.52, "taker_buy_quote": 39.99888}, {"ts": 1768480680000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 36930.07, "quote_volume": 14513.51751, "trades": 76, "taker_buy_volume": 33804.15, "taker_buy_quote": 13285.03095}, {"ts": 1768480740000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 94518.99, "quote_volume": 37145.98874, "trades": 100, "taker_buy_volume": 44976.35, "taker_buy_quote": 17675.73122}, {"ts": 1768480800000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480860000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 93551.31, "quote_volume": 36765.25132, "trades": 116, "taker_buy_volume": 42727.02, "taker_buy_quote": 16791.71886}, {"ts": 1768480920000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 25.16, "quote_volume": 9.88788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768480980000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 42184.22, "quote_volume": 16620.58268, "trades": 115, "taker_buy_volume": 27605.01, "taker_buy_quote": 10876.37394}, {"ts": 1768481040000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 4853.04, "quote_volume": 1907.393, "trades": 6, "taker_buy_volume": 148.28, "taker_buy_quote": 58.42232}, {"ts": 1768481100000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 3092.23, "quote_volume": 1218.33862, "trades": 19, "taker_buy_volume": 3092.23, "taker_buy_quote": 1218.33862}, {"ts": 1768481160000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 3955.94, "quote_volume": 1557.67612, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481220000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 1000.78, "quote_volume": 393.30654, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481280000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 30993.01, "quote_volume": 12210.85821, "trades": 41, "taker_buy_volume": 30290.3, "taker_buy_quote": 11934.3782}, {"ts": 1768481340000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 20104.2, "quote_volume": 7921.0548, "trades": 49, "taker_buy_volume": 1850.12, "taker_buy_quote": 728.94728}, {"ts": 1768481400000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 46619.69, "quote_volume": 18367.36567, "trades": 92, "taker_buy_volume": 14205.01, "taker_buy_quote": 5596.77394}, {"ts": 1768481460000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 8600.95, "quote_volume": 3387.65234, "trades": 20, "taker_buy_volume": 6859.02, "taker_buy_quote": 2702.45388}, {"ts": 1768481520000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 2717.0, "quote_volume": 1071.69384, "trades": 8, "taker_buy_volume": 1195.84, "taker_buy_quote": 472.3568}, {"ts": 1768481580000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 11840.46, "quote_volume": 4676.43147, "trades": 13, "taker_buy_volume": 11290.23, "taker_buy_quote": 4459.64085}, {"ts": 1768481640000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 21049.3, "quote_volume": 8317.69341, "trades": 34, "taker_buy_volume": 20587.81, "taker_buy_quote": 8135.40486}, {"ts": 1768481700000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 14936.76, "quote_volume": 5914.88374, "trades": 35, "taker_buy_volume": 14863.54, "taker_buy_quote": 5885.96184}, {"ts": 1768481760000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 9.38, "quote_volume": 3.71448, "trades": 1, "taker_buy_volume": 9.38, "taker_buy_quote": 3.71448}, {"ts": 1768481820000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 3905.77, "quote_volume": 1546.68492, "trades": 4, "taker_buy_volume": 3905.77, "taker_buy_quote": 1546.68492}, {"ts": 1768481880000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 2297.81, "quote_volume": 907.63495, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768481940000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 25959.08, "quote_volume": 10279.79568, "trades": 44, "taker_buy_volume": 25933.74, "taker_buy_quote": 10269.76104}, {"ts": 1768482000000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 52415.13, "quote_volume": 20756.89935, "trades": 136, "taker_buy_volume": 27555.45, "taker_buy_quote": 10912.46607}, {"ts": 1768482060000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 122.07, "quote_volume": 48.33972, "trades": 1, "taker_buy_volume": 122.07, "taker_buy_quote": 48.33972}, {"ts": 1768482120000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 4512.08, "quote_volume": 1782.10602, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482180000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 101.35, "quote_volume": 40.03325, "trades": 1, "taker_buy_volume": 101.35, "taker_buy_quote": 40.03325}, {"ts": 1768482240000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 604.11, "quote_volume": 238.32155, "trades": 2, "taker_buy_volume": 302.21, "taker_buy_quote": 119.37295}, {"ts": 1768482300000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 7.41, "quote_volume": 2.92695, "trades": 1, "taker_buy_volume": 7.41, "taker_buy_quote": 2.92695}, {"ts": 1768482360000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482420000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 12533.24, "quote_volume": 4950.6298, "trades": 31, "taker_buy_volume": 10132.88, "taker_buy_quote": 4002.4876}, {"ts": 1768482480000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 5008.06, "quote_volume": 1974.05528, "trades": 7, "taker_buy_volume": 879.64, "taker_buy_quote": 347.4578}, {"ts": 1768482540000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 10.16, "quote_volume": 4.00304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482600000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 18248.91, "quote_volume": 7208.11715, "trades": 20, "taker_buy_volume": 18046.61, "taker_buy_quote": 7128.41095}, {"ts": 1768482660000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 36498.2, "quote_volume": 14416.789, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482720000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 396.54, "quote_volume": 156.6333, "trades": 3, "taker_buy_volume": 396.54, "taker_buy_quote": 156.6333}, {"ts": 1768482780000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 5285.37, "quote_volume": 2087.72115, "trades": 15, "taker_buy_volume": 5285.37, "taker_buy_quote": 2087.72115}, {"ts": 1768482840000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 15257.72, "quote_volume": 6026.7994, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768482900000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 16328.63, "quote_volume": 6449.80885, "trades": 21, "taker_buy_volume": 16328.63, "taker_buy_quote": 6449.80885}, {"ts": 1768482960000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 5639.98, "quote_volume": 2227.88829, "trades": 5, "taker_buy_volume": 96.19, "taker_buy_quote": 38.09124}, {"ts": 1768483020000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 3171.61, "quote_volume": 1253.03506, "trades": 6, "taker_buy_volume": 249.11, "taker_buy_quote": 98.64756}, {"ts": 1768483080000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 5.42, "quote_volume": 2.14632, "trades": 2, "taker_buy_volume": 5.42, "taker_buy_quote": 2.14632}, {"ts": 1768483140000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 25082.67, "quote_volume": 9932.71201, "trades": 57, "taker_buy_volume": 12485.01, "taker_buy_quote": 4944.06396}, {"ts": 1768483200000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 20151.61, "quote_volume": 7980.03756, "trades": 36, "taker_buy_volume": 11569.38, "taker_buy_quote": 4581.47448}, {"ts": 1768483260000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 11601.81, "quote_volume": 4604.60081, "trades": 31, "taker_buy_volume": 10284.05, "taker_buy_quote": 4082.76785}, {"ts": 1768483320000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 204.88, "quote_volume": 81.13248, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483380000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 15529.66, "quote_volume": 6149.7859, "trades": 23, "taker_buy_volume": 40.54, "taker_buy_quote": 16.09438}, {"ts": 1768483440000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 2936.11, "quote_volume": 1162.69956, "trades": 15, "taker_buy_volume": 2936.11, "taker_buy_quote": 1162.69956}, {"ts": 1768483500000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768483560000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 347.08, "quote_volume": 137.74048, "trades": 3, "taker_buy_volume": 296.8, "taker_buy_quote": 117.8296}, {"ts": 1768483620000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 718.72, "quote_volume": 285.33184, "trades": 2, "taker_buy_volume": 718.72, "taker_buy_quote": 285.33184}, {"ts": 1768483680000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 10025.59, "quote_volume": 3980.03436, "trades": 59, "taker_buy_volume": 8210.35, "taker_buy_quote": 3259.50895}, {"ts": 1768483740000, "open": 0.397, "high": 0.399, "low": 0.397, "close": 0.398, "volume": 22899.78, "quote_volume": 9109.23483, "trades": 58, "taker_buy_volume": 22836.41, "taker_buy_quote": 9084.03632}, {"ts": 1768483800000, "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 24434.32, "quote_volume": 9725.33258, "trades": 57, "taker_buy_volume": 993.31, "taker_buy_quote": 395.8106}, {"ts": 1768483860000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 53491.3, "quote_volume": 21266.5264, "trades": 64, "taker_buy_volume": 39429.34, "taker_buy_quote": 15683.92828}, {"ts": 1768483920000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 18639.57, "quote_volume": 7383.12951, "trades": 53, "taker_buy_volume": 2364.96, "taker_buy_quote": 938.38395}, {"ts": 1768483980000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 396.4, "quote_volume": 157.34501, "trades": 3, "taker_buy_volume": 370.61, "taker_buy_quote": 147.13217}, {"ts": 1768484040000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 1910.39, "quote_volume": 756.51444, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484100000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 214.44, "quote_volume": 84.90281, "trades": 9, "taker_buy_volume": 199.01, "taker_buy_quote": 78.80796}, {"ts": 1768484160000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 19972.92, "quote_volume": 7909.27632, "trades": 54, "taker_buy_volume": 17926.07, "taker_buy_quote": 7098.72372}, {"ts": 1768484220000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 3494.29, "quote_volume": 1383.7492, "trades": 76, "taker_buy_volume": 1367.05, "taker_buy_quote": 541.36216}, {"ts": 1768484280000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 29239.87, "quote_volume": 11578.72055, "trades": 84, "taker_buy_volume": 19794.86, "taker_buy_quote": 7838.76456}, {"ts": 1768484340000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 1899.31, "quote_volume": 752.12676, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484400000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 3949.41, "quote_volume": 1563.96636, "trades": 43, "taker_buy_volume": 2083.0, "taker_buy_quote": 824.868}, {"ts": 1768484460000, "open": 0.395, "high": 0.397, "low": 0.395, "close": 0.397, "volume": 26964.56, "quote_volume": 10669.46097, "trades": 30, "taker_buy_volume": 17029.91, "taker_buy_quote": 6745.27422}, {"ts": 1768484520000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 22302.36, "quote_volume": 8853.80498, "trades": 25, "taker_buy_volume": 22070.42, "taker_buy_quote": 8761.95674}, {"ts": 1768484580000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 18110.41, "quote_volume": 7189.8289, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484640000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 8.72, "quote_volume": 3.45751, "trades": 2, "taker_buy_volume": 4.39, "taker_buy_quote": 1.74283}, {"ts": 1768484700000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 17262.93, "quote_volume": 6853.40422, "trades": 18, "taker_buy_volume": 16927.62, "taker_buy_quote": 6720.28615}, {"ts": 1768484760000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 2342.84, "quote_volume": 930.10748, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768484820000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 441.6, "quote_volume": 175.52955, "trades": 8, "taker_buy_volume": 214.35, "taker_buy_quote": 85.3113}, {"ts": 1768484880000, "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 7560.71, "quote_volume": 3009.23776, "trades": 23, "taker_buy_volume": 7060.45, "taker_buy_quote": 2810.13428}, {"ts": 1768484940000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 1532.74, "quote_volume": 610.03052, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485000000, "open": 0.398, "high": 0.399, "low": 0.397, "close": 0.398, "volume": 110326.77, "quote_volume": 43921.95632, "trades": 111, "taker_buy_volume": 32916.29, "taker_buy_quote": 13112.70591}, {"ts": 1768485060000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 33406.42, "quote_volume": 13295.72494, "trades": 106, "taker_buy_volume": 11416.34, "taker_buy_quote": 4543.70332}, {"ts": 1768485120000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 6003.28, "quote_volume": 2383.36481, "trades": 47, "taker_buy_volume": 98.07, "taker_buy_quote": 38.99644}, {"ts": 1768485180000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 42045.93, "quote_volume": 16698.94877, "trades": 96, "taker_buy_volume": 36256.43, "taker_buy_quote": 14400.51727}, {"ts": 1768485240000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 88.33, "quote_volume": 35.06701, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485300000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 451.88, "quote_volume": 179.84824, "trades": 2, "taker_buy_volume": 451.88, "taker_buy_quote": 179.84824}, {"ts": 1768485360000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 131.2, "quote_volume": 52.0864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485420000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 87.11, "quote_volume": 34.58267, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485480000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 1478.72, "quote_volume": 587.30372, "trades": 8, "taker_buy_volume": 251.88, "taker_buy_quote": 100.24824}, {"ts": 1768485540000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 4475.27, "quote_volume": 1781.13853, "trades": 2, "taker_buy_volume": 4456.34, "taker_buy_quote": 1773.62332}, {"ts": 1768485600000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 11886.46, "quote_volume": 4718.07022, "trades": 27, "taker_buy_volume": 607.32, "taker_buy_quote": 241.10604}, {"ts": 1768485660000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 31764.93, "quote_volume": 12610.67721, "trades": 55, "taker_buy_volume": 28099.96, "taker_buy_quote": 11155.68412}, {"ts": 1768485720000, "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 8212.7, "quote_volume": 3260.51727, "trades": 25, "taker_buy_volume": 8212.7, "taker_buy_quote": 3260.51727}, {"ts": 1768485780000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 19425.77, "quote_volume": 7730.61415, "trades": 37, "taker_buy_volume": 18568.36, "taker_buy_quote": 7390.20728}, {"ts": 1768485840000, "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 53888.72, "quote_volume": 21448.98206, "trades": 50, "taker_buy_volume": 20609.9, "taker_buy_quote": 8204.0117}, {"ts": 1768485900000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 7.2, "quote_volume": 2.8656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768485960000, "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 5740.84, "quote_volume": 2286.10745, "trades": 76, "taker_buy_volume": 1801.75, "taker_buy_quote": 718.34963}, {"ts": 1768486020000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 252.33, "quote_volume": 100.42177, "trades": 3, "taker_buy_volume": 246.76, "taker_buy_quote": 98.21048}, {"ts": 1768486080000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 535.69, "quote_volume": 213.17631, "trades": 2, "taker_buy_volume": 507.38, "taker_buy_quote": 201.93724}, {"ts": 1768486140000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 25921.28, "quote_volume": 10316.66944, "trades": 19, "taker_buy_volume": 25921.28, "taker_buy_quote": 10316.66944}, {"ts": 1768486200000, "open": 0.399, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 49741.93, "quote_volume": 19827.85137, "trades": 103, "taker_buy_volume": 39475.72, "taker_buy_quote": 15741.89979}, {"ts": 1768486260000, "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.399, "volume": 36733.3, "quote_volume": 14653.95561, "trades": 70, "taker_buy_volume": 18089.02, "taker_buy_quote": 7215.78501}, {"ts": 1768486320000, "open": 0.399, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 1651.0, "quote_volume": 658.55805, "trades": 3, "taker_buy_volume": 1460.05, "taker_buy_quote": 582.55995}, {"ts": 1768486380000, "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 34209.1, "quote_volume": 13625.46753, "trades": 46, "taker_buy_volume": 22673.04, "taker_buy_quote": 9034.11565}, {"ts": 1768486440000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486500000, "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.399, "volume": 30302.91, "quote_volume": 12090.73688, "trades": 41, "taker_buy_volume": 28517.11, "taker_buy_quote": 11378.32689}, {"ts": 1768486560000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 77393.96, "quote_volume": 30802.79608, "trades": 161, "taker_buy_volume": 5635.33, "taker_buy_quote": 2242.86134}, {"ts": 1768486620000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 5908.28, "quote_volume": 2351.49544, "trades": 11, "taker_buy_volume": 5908.28, "taker_buy_quote": 2351.49544}, {"ts": 1768486680000, "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 13668.63, "quote_volume": 5439.12022, "trades": 44, "taker_buy_volume": 8487.4, "taker_buy_quote": 3377.9852}, {"ts": 1768486740000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 3727.69, "quote_volume": 1483.62062, "trades": 25, "taker_buy_volume": 448.98, "taker_buy_quote": 178.69404}, {"ts": 1768486800000, "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 242.28, "quote_volume": 96.42744, "trades": 2, "taker_buy_volume": 242.28, "taker_buy_quote": 96.42744}, {"ts": 1768486860000, "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 3822.27, "quote_volume": 1517.44119, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768486920000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 9892.58, "quote_volume": 3927.32914, "trades": 64, "taker_buy_volume": 6889.28, "taker_buy_quote": 2735.04416}, {"ts": 1768486980000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 5004.62, "quote_volume": 1984.05449, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768487040000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 52.34, "quote_volume": 20.72664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768487100000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 21678.71, "quote_volume": 8584.84214, "trades": 83, "taker_buy_volume": 12992.24, "taker_buy_quote": 5145.00002}, {"ts": 1768487160000, "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 3772.83, "quote_volume": 1497.66562, "trades": 50, "taker_buy_volume": 1120.71, "taker_buy_quote": 444.92187}, {"ts": 1768487220000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 23803.0, "quote_volume": 9449.74894, "trades": 67, "taker_buy_volume": 14800.61, "taker_buy_quote": 5875.84217}, {"ts": 1768487280000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 20468.22, "quote_volume": 8105.41512, "trades": 51, "taker_buy_volume": 100.0, "taker_buy_quote": 39.6}, {"ts": 1768487340000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 16.95, "quote_volume": 6.70282, "trades": 3, "taker_buy_volume": 7.57, "taker_buy_quote": 2.99772}, {"ts": 1768487400000, "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 6332.53, "quote_volume": 2506.88055, "trades": 25, "taker_buy_volume": 5435.45, "taker_buy_quote": 2152.4382}, {"ts": 1768487460000, "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 11256.94, "quote_volume": 4460.58292, "trades": 90, "taker_buy_volume": 1874.43, "taker_buy_quote": 744.14871}, {"ts": 1768487520000, "open": 0.396, "high": 0.396, "low": 0.394, "close": 0.396, "volume": 110599.81, "quote_volume": 43709.99761, "trades": 257, "taker_buy_volume": 48850.82, "taker_buy_quote": 19325.11729}, {"ts": 1768487580000, "open": 0.396, "high": 0.397, "low": 0.395, "close": 0.396, "volume": 38224.03, "quote_volume": 15119.65456, "trades": 180, "taker_buy_volume": 24819.69, "taker_buy_quote": 9813.85284}, {"ts": 1768487640000, "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 58172.96, "quote_volume": 22947.55761, "trades": 185, "taker_buy_volume": 22133.57, "taker_buy_quote": 8723.06088}, {"ts": 1768487700000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 21578.63, "quote_volume": 8499.8254, "trades": 114, "taker_buy_volume": 15891.11, "taker_buy_quote": 6261.09734}, {"ts": 1768487760000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 14457.2, "quote_volume": 5694.82959, "trades": 72, "taker_buy_volume": 1007.35, "taker_buy_quote": 396.8959}, {"ts": 1768487820000, "open": 0.393, "high": 0.394, "low": 0.392, "close": 0.394, "volume": 46617.73, "quote_volume": 18320.8943, "trades": 158, "taker_buy_volume": 8323.95, "taker_buy_quote": 3271.44226}, {"ts": 1768487880000, "open": 0.394, "high": 0.394, "low": 0.392, "close": 0.393, "volume": 66607.57, "quote_volume": 26204.25546, "trades": 194, "taker_buy_volume": 55401.31, "taker_buy_quote": 21799.1528}, {"ts": 1768487940000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 72698.17, "quote_volume": 28571.64984, "trades": 112, "taker_buy_volume": 42404.82, "taker_buy_quote": 16666.36329}, {"ts": 1768488000000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 13725.14, "quote_volume": 5393.98371, "trades": 54, "taker_buy_volume": 7328.84, "taker_buy_quote": 2880.23781}, {"ts": 1768488060000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 5906.71, "quote_volume": 2321.33703, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768488120000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 110183.39, "quote_volume": 43194.44018, "trades": 183, "taker_buy_volume": 16199.09, "taker_buy_quote": 6352.59458}, {"ts": 1768488180000, "open": 0.392, "high": 0.393, "low": 0.391, "close": 0.392, "volume": 60567.73, "quote_volume": 23720.03237, "trades": 170, "taker_buy_volume": 23844.36, "taker_buy_quote": 9352.43664}, {"ts": 1768488240000, "open": 0.392, "high": 0.394, "low": 0.392, "close": 0.392, "volume": 426915.06, "quote_volume": 167733.52324, "trades": 220, "taker_buy_volume": 361780.76, "taker_buy_quote": 142178.16756}, {"ts": 1768488300000, "open": 0.392, "high": 0.393, "low": 0.391, "close": 0.391, "volume": 224578.02, "quote_volume": 87993.25327, "trades": 394, "taker_buy_volume": 61311.09, "taker_buy_quote": 24077.68162}, {"ts": 1768488360000, "open": 0.391, "high": 0.392, "low": 0.39, "close": 0.391, "volume": 53435.03, "quote_volume": 20864.94398, "trades": 141, "taker_buy_volume": 16058.53, "taker_buy_quote": 6279.00048}, {"ts": 1768488420000, "open": 0.391, "high": 0.392, "low": 0.39, "close": 0.392, "volume": 99880.81, "quote_volume": 39017.17126, "trades": 142, "taker_buy_volume": 61031.47, "taker_buy_quote": 23857.45537}, {"ts": 1768488480000, "open": 0.392, "high": 0.394, "low": 0.391, "close": 0.394, "volume": 119504.82, "quote_volume": 46808.11322, "trades": 99, "taker_buy_volume": 47109.19, "taker_buy_quote": 18497.37087}, {"ts": 1768488540000, "open": 0.394, "high": 0.395, "low": 0.393, "close": 0.395, "volume": 83254.46, "quote_volume": 32811.51889, "trades": 127, "taker_buy_volume": 77526.7, "taker_buy_quote": 30550.48883}, {"ts": 1768488600000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 22106.88, "quote_volume": 8709.90151, "trades": 86, "taker_buy_volume": 8332.07, "taker_buy_quote": 3282.83558}, {"ts": 1768488660000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 67430.26, "quote_volume": 26574.97179, "trades": 141, "taker_buy_volume": 17556.67, "taker_buy_quote": 6924.77733}, {"ts": 1768488720000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 28605.22, "quote_volume": 11270.28629, "trades": 82, "taker_buy_volume": 18364.45, "taker_buy_quote": 7235.5933}, {"ts": 1768488780000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 42683.87, "quote_volume": 16828.73199, "trades": 142, "taker_buy_volume": 39340.31, "taker_buy_quote": 15509.65403}, {"ts": 1768488840000, "open": 0.395, "high": 0.396, "low": 0.394, "close": 0.395, "volume": 29883.01, "quote_volume": 11811.76438, "trades": 76, "taker_buy_volume": 14673.91, "taker_buy_quote": 5804.18754}, {"ts": 1768488900000, "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 20508.88, "quote_volume": 8101.01048, "trades": 80, "taker_buy_volume": 14405.83, "taker_buy_quote": 5690.30573}, {"ts": 1768488960000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 1169.1, "quote_volume": 460.6254, "trades": 30, "taker_buy_volume": 25.41, "taker_buy_quote": 10.01154}, {"ts": 1768489020000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 20891.26, "quote_volume": 8212.94342, "trades": 55, "taker_buy_volume": 778.54, "taker_buy_quote": 306.74476}, {"ts": 1768489080000, "open": 0.393, "high": 0.394, "low": 0.392, "close": 0.393, "volume": 26195.31, "quote_volume": 10291.47334, "trades": 61, "taker_buy_volume": 15086.0, "taker_buy_quote": 5928.9}, {"ts": 1768489140000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 10291.76, "quote_volume": 4044.46768, "trades": 35, "taker_buy_volume": 1522.43, "taker_buy_quote": 598.31499}, {"ts": 1768489200000, "open": 0.392, "high": 0.394, "low": 0.392, "close": 0.394, "volume": 20686.32, "quote_volume": 8121.15257, "trades": 38, "taker_buy_volume": 10600.51, "taker_buy_quote": 4167.01246}, {"ts": 1768489260000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 13084.45, "quote_volume": 5155.2733, "trades": 95, "taker_buy_volume": 9686.41, "taker_buy_quote": 3816.44554}, {"ts": 1768489320000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 35280.19, "quote_volume": 13897.78155, "trades": 85, "taker_buy_volume": 8727.78, "taker_buy_quote": 3438.74532}, {"ts": 1768489380000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 2400.88, "quote_volume": 944.44386, "trades": 14, "taker_buy_volume": 898.02, "taker_buy_quote": 353.81988}, {"ts": 1768489440000, "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 20289.56, "quote_volume": 7977.53408, "trades": 28, "taker_buy_volume": 3737.0, "taker_buy_quote": 1472.378}, {"ts": 1768489500000, "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 7596.56, "quote_volume": 2985.558, "trades": 44, "taker_buy_volume": 7057.98, "taker_buy_quote": 2773.89606}, {"ts": 1768489560000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 4190.94, "quote_volume": 1651.23036, "trades": 42, "taker_buy_volume": 1820.96, "taker_buy_quote": 717.45824}, {"ts": 1768489620000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 2185.21, "quote_volume": 858.78753, "trades": 26, "taker_buy_volume": 76.58, "taker_buy_quote": 30.09594}, {"ts": 1768489680000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 14089.88, "quote_volume": 5537.32284, "trades": 13, "taker_buy_volume": 14084.61, "taker_buy_quote": 5535.25173}, {"ts": 1768489740000, "open": 0.393, "high": 0.395, "low": 0.393, "close": 0.395, "volume": 30778.58, "quote_volume": 12113.09169, "trades": 114, "taker_buy_volume": 28112.88, "taker_buy_quote": 11063.72939}, {"ts": 1768489800000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 12326.91, "quote_volume": 4869.12945, "trades": 27, "taker_buy_volume": 12279.88, "taker_buy_quote": 4850.5526}, {"ts": 1768489860000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 7157.76, "quote_volume": 2820.15744, "trades": 39, "taker_buy_volume": 6997.97, "taker_buy_quote": 2757.20018}, {"ts": 1768489920000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 11506.69, "quote_volume": 4533.63586, "trades": 43, "taker_buy_volume": 10464.47, "taker_buy_quote": 4123.00118}, {"ts": 1768489980000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 1042.42, "quote_volume": 410.71348, "trades": 22, "taker_buy_volume": 987.61, "taker_buy_quote": 389.11834}, {"ts": 1768490040000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768490100000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 99.74, "quote_volume": 39.19782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768490160000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 58994.06, "quote_volume": 23184.66558, "trades": 88, "taker_buy_volume": 45922.3, "taker_buy_quote": 18047.4639}, {"ts": 1768490220000, "open": 0.393, "high": 0.395, "low": 0.393, "close": 0.395, "volume": 17294.38, "quote_volume": 6813.92973, "trades": 51, "taker_buy_volume": 14407.34, "taker_buy_quote": 5676.52993}, {"ts": 1768490280000, "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 22226.86, "quote_volume": 8757.396, "trades": 129, "taker_buy_volume": 6908.66, "taker_buy_quote": 2722.0252}, {"ts": 1768490340000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 946.79, "quote_volume": 373.03526, "trades": 29, "taker_buy_volume": 925.97, "taker_buy_quote": 364.83218}, {"ts": 1768490400000, "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.393, "volume": 90977.14, "quote_volume": 35753.75531, "trades": 68, "taker_buy_volume": 7062.27, "taker_buy_quote": 2775.47211}, {"ts": 1768490460000, "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 21.28, "quote_volume": 8.36304, "trades": 1, "taker_buy_volume": 21.28, "taker_buy_quote": 8.36304}, {"ts": 1768490520000, "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 19830.15, "quote_volume": 7773.43044, "trades": 33, "taker_buy_volume": 11.64, "taker_buy_quote": 4.57452}, {"ts": 1768490580000, "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 1059.96, "quote_volume": 415.32165, "trades": 30, "taker_buy_volume": 681.02, "taker_buy_quote": 266.95984}, {"ts": 1768490640000, "open": 0.392, "high": 0.392, "low": 0.39, "close": 0.391, "volume": 83750.95, "quote_volume": 32749.64318, "trades": 118, "taker_buy_volume": 11421.4, "taker_buy_quote": 4467.78382}, {"ts": 1768490700000, "open": 0.391, "high": 0.391, "low": 0.388, "close": 0.389, "volume": 109828.64, "quote_volume": 42746.78999, "trades": 240, "taker_buy_volume": 48406.44, "taker_buy_quote": 18830.53296}, {"ts": 1768490760000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 14932.77, "quote_volume": 5823.6479, "trades": 64, "taker_buy_volume": 8628.08, "taker_buy_quote": 3364.9512}, {"ts": 1768490820000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 16703.26, "quote_volume": 6513.97755, "trades": 64, "taker_buy_volume": 8836.73, "taker_buy_quote": 3446.3247}, {"ts": 1768490880000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 19319.5, "quote_volume": 7517.16849, "trades": 98, "taker_buy_volume": 11659.01, "taker_buy_quote": 4537.23788}, {"ts": 1768490940000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 54679.76, "quote_volume": 21270.93028, "trades": 124, "taker_buy_volume": 7451.54, "taker_buy_quote": 2899.1527}, {"ts": 1768491000000, "open": 0.389, "high": 0.391, "low": 0.389, "close": 0.391, "volume": 13122.13, "quote_volume": 5111.64222, "trades": 55, "taker_buy_volume": 11508.47, "taker_buy_quote": 4482.9813}, {"ts": 1768491060000, "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 63627.39, "quote_volume": 24815.24225, "trades": 207, "taker_buy_volume": 47633.25, "taker_buy_quote": 18577.52765}, {"ts": 1768491120000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 2153.02, "quote_volume": 839.6778, "trades": 14, "taker_buy_volume": 449.7, "taker_buy_quote": 175.383}, {"ts": 1768491180000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 31874.12, "quote_volume": 12399.7963, "trades": 37, "taker_buy_volume": 763.62, "taker_buy_quote": 297.8118}, {"ts": 1768491240000, "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 271.36, "quote_volume": 105.80845, "trades": 4, "taker_buy_volume": 249.41, "taker_buy_quote": 97.2699}, {"ts": 1768491300000, "open": 0.389, "high": 0.391, "low": 0.389, "close": 0.39, "volume": 30238.59, "quote_volume": 11793.01265, "trades": 84, "taker_buy_volume": 27350.09, "taker_buy_quote": 10666.6068}, {"ts": 1768491360000, "open": 0.39, "high": 0.39, "low": 0.39, "close": 0.39, "volume": 26983.26, "quote_volume": 10523.4714, "trades": 36, "taker_buy_volume": 12118.93, "taker_buy_quote": 4726.3827}, {"ts": 1768491420000, "open": 0.389, "high": 0.39, "low": 0.388, "close": 0.389, "volume": 48948.78, "quote_volume": 19039.56898, "trades": 214, "taker_buy_volume": 10173.32, "taker_buy_quote": 3957.44712}, {"ts": 1768491480000, "open": 0.388, "high": 0.389, "low": 0.381, "close": 0.385, "volume": 819161.3, "quote_volume": 315277.32952, "trades": 1147, "taker_buy_volume": 330012.14, "taker_buy_quote": 126904.91046}, {"ts": 1768491540000, "open": 0.384, "high": 0.386, "low": 0.384, "close": 0.386, "volume": 110253.83, "quote_volume": 42471.01985, "trades": 191, "taker_buy_volume": 86219.61, "taker_buy_quote": 33224.42498}, {"ts": 1768491600000, "open": 0.386, "high": 0.386, "low": 0.384, "close": 0.384, "volume": 14541.62, "quote_volume": 5599.97304, "trades": 53, "taker_buy_volume": 1693.91, "taker_buy_quote": 653.79718}, {"ts": 1768491660000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 83610.41, "quote_volume": 32190.32581, "trades": 184, "taker_buy_volume": 61703.92, "taker_buy_quote": 23756.32716}, {"ts": 1768491720000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 76322.1, "quote_volume": 29384.0922, "trades": 237, "taker_buy_volume": 44567.09, "taker_buy_quote": 17158.41335}, {"ts": 1768491780000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 26713.6, "quote_volume": 10310.14412, "trades": 79, "taker_buy_volume": 16143.57, "taker_buy_quote": 6231.41802}, {"ts": 1768491840000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 27138.33, "quote_volume": 10448.80173, "trades": 58, "taker_buy_volume": 13942.49, "taker_buy_quote": 5368.40333}, {"ts": 1768491900000, "open": 0.385, "high": 0.386, "low": 0.384, "close": 0.384, "volume": 57002.32, "quote_volume": 21948.0837, "trades": 133, "taker_buy_volume": 15326.77, "taker_buy_quote": 5903.01095}, {"ts": 1768491960000, "open": 0.385, "high": 0.385, "low": 0.382, "close": 0.382, "volume": 98430.52, "quote_volume": 37638.74738, "trades": 354, "taker_buy_volume": 41583.76, "taker_buy_quote": 15899.97849}, {"ts": 1768492020000, "open": 0.382, "high": 0.383, "low": 0.381, "close": 0.382, "volume": 147960.36, "quote_volume": 56426.33943, "trades": 254, "taker_buy_volume": 35973.54, "taker_buy_quote": 13729.32596}, {"ts": 1768492080000, "open": 0.382, "high": 0.383, "low": 0.381, "close": 0.381, "volume": 64674.72, "quote_volume": 24648.36627, "trades": 237, "taker_buy_volume": 39437.69, "taker_buy_quote": 15030.45886}, {"ts": 1768492140000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 145922.53, "quote_volume": 55450.67396, "trades": 471, "taker_buy_volume": 55347.79, "taker_buy_quote": 21032.27276}, {"ts": 1768492200000, "open": 0.38, "high": 0.382, "low": 0.38, "close": 0.381, "volume": 57311.44, "quote_volume": 21816.19367, "trades": 165, "taker_buy_volume": 24517.67, "taker_buy_quote": 9330.98684}, {"ts": 1768492260000, "open": 0.381, "high": 0.381, "low": 0.379, "close": 0.379, "volume": 65759.2, "quote_volume": 24977.93389, "trades": 129, "taker_buy_volume": 14432.87, "taker_buy_quote": 5489.71841}, {"ts": 1768492320000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 24546.47, "quote_volume": 9312.05606, "trades": 76, "taker_buy_volume": 11945.48, "taker_buy_quote": 4532.8678}, {"ts": 1768492380000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 102557.58, "quote_volume": 38973.77228, "trades": 74, "taker_buy_volume": 96706.1, "taker_buy_quote": 36750.20988}, {"ts": 1768492440000, "open": 0.38, "high": 0.381, "low": 0.378, "close": 0.379, "volume": 44582.04, "quote_volume": 16899.25312, "trades": 122, "taker_buy_volume": 1575.65, "taker_buy_quote": 598.28354}, {"ts": 1768492500000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 40575.09, "quote_volume": 15395.99528, "trades": 65, "taker_buy_volume": 21717.8, "taker_buy_quote": 8238.48318}, {"ts": 1768492560000, "open": 0.379, "high": 0.382, "low": 0.378, "close": 0.382, "volume": 93758.15, "quote_volume": 35591.8264, "trades": 302, "taker_buy_volume": 57760.93, "taker_buy_quote": 21954.39435}, {"ts": 1768492620000, "open": 0.382, "high": 0.384, "low": 0.381, "close": 0.383, "volume": 85468.8, "quote_volume": 32686.4673, "trades": 271, "taker_buy_volume": 63116.86, "taker_buy_quote": 24141.55}, {"ts": 1768492680000, "open": 0.384, "high": 0.385, "low": 0.383, "close": 0.385, "volume": 54459.26, "quote_volume": 20903.56797, "trades": 208, "taker_buy_volume": 35405.54, "taker_buy_quote": 13579.4709}, {"ts": 1768492740000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 30267.22, "quote_volume": 11652.87166, "trades": 68, "taker_buy_volume": 26247.81, "taker_buy_quote": 10105.40685}, {"ts": 1768492800000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 45866.84, "quote_volume": 17658.7334, "trades": 210, "taker_buy_volume": 17678.18, "taker_buy_quote": 6806.0993}, {"ts": 1768492860000, "open": 0.385, "high": 0.385, "low": 0.383, "close": 0.383, "volume": 21262.64, "quote_volume": 8145.78074, "trades": 129, "taker_buy_volume": 15591.78, "taker_buy_quote": 5972.90819}, {"ts": 1768492920000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 14308.13, "quote_volume": 5467.31823, "trades": 76, "taker_buy_volume": 2369.27, "taker_buy_quote": 906.67371}, {"ts": 1768492980000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 35791.45, "quote_volume": 13672.91583, "trades": 124, "taker_buy_volume": 19529.32, "taker_buy_quote": 7460.78217}, {"ts": 1768493040000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 35349.79, "quote_volume": 13510.11732, "trades": 154, "taker_buy_volume": 17093.82, "taker_buy_quote": 6536.33678}, {"ts": 1768493100000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 5125.7, "quote_volume": 1963.1431, "trades": 26, "taker_buy_volume": 5012.86, "taker_buy_quote": 1919.92538}, {"ts": 1768493160000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 88754.06, "quote_volume": 33899.05092, "trades": 140, "taker_buy_volume": 46569.68, "taker_buy_quote": 17789.61776}, {"ts": 1768493220000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 26907.43, "quote_volume": 10278.63826, "trades": 48, "taker_buy_volume": 6937.25, "taker_buy_quote": 2650.0295}, {"ts": 1768493280000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 32497.2, "quote_volume": 12449.07334, "trades": 142, "taker_buy_volume": 23852.24, "taker_buy_quote": 9138.05366}, {"ts": 1768493340000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 963.4, "quote_volume": 369.13413, "trades": 33, "taker_buy_volume": 239.3, "taker_buy_quote": 91.80383}, {"ts": 1768493400000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 10504.1, "quote_volume": 4022.99038, "trades": 24, "taker_buy_volume": 9495.21, "taker_buy_quote": 3636.66543}, {"ts": 1768493460000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 15052.56, "quote_volume": 5780.18304, "trades": 121, "taker_buy_volume": 4290.77, "taker_buy_quote": 1647.65568}, {"ts": 1768493520000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 9828.98, "quote_volume": 3784.11596, "trades": 45, "taker_buy_volume": 8255.35, "taker_buy_quote": 3178.26841}, {"ts": 1768493580000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 3829.33, "quote_volume": 1470.49329, "trades": 42, "taker_buy_volume": 2178.67, "taker_buy_quote": 836.63985}, {"ts": 1768493640000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 16791.83, "quote_volume": 6448.06272, "trades": 24, "taker_buy_volume": 20.55, "taker_buy_quote": 7.8912}, {"ts": 1768493700000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 12150.81, "quote_volume": 4665.98916, "trades": 37, "taker_buy_volume": 8738.67, "taker_buy_quote": 3355.7274}, {"ts": 1768493760000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 13685.04, "quote_volume": 5268.7404, "trades": 44, "taker_buy_volume": 983.26, "taker_buy_quote": 378.5551}, {"ts": 1768493820000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 17657.89, "quote_volume": 6798.07427, "trades": 54, "taker_buy_volume": 8621.22, "taker_buy_quote": 3319.1697}, {"ts": 1768493880000, "open": 0.384, "high": 0.386, "low": 0.384, "close": 0.384, "volume": 31109.73, "quote_volume": 11977.87768, "trades": 65, "taker_buy_volume": 18250.49, "taker_buy_quote": 7027.35632}, {"ts": 1768493940000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 18168.22, "quote_volume": 6994.78152, "trades": 35, "taker_buy_volume": 18155.07, "taker_buy_quote": 6989.71877}, {"ts": 1768494000000, "open": 0.385, "high": 0.386, "low": 0.384, "close": 0.386, "volume": 7480.67, "quote_volume": 2880.0864, "trades": 40, "taker_buy_volume": 3266.85, "taker_buy_quote": 1257.7825}, {"ts": 1768494060000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 2158.33, "quote_volume": 830.97429, "trades": 17, "taker_buy_volume": 17.24, "taker_buy_quote": 6.65464}, {"ts": 1768494120000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 35819.15, "quote_volume": 13810.10179, "trades": 98, "taker_buy_volume": 20834.39, "taker_buy_quote": 8040.96919}, {"ts": 1768494180000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 709.97, "quote_volume": 273.33845, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494240000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 25805.42, "quote_volume": 9960.89212, "trades": 41, "taker_buy_volume": 25734.73, "taker_buy_quote": 9933.60578}, {"ts": 1768494300000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 4389.06, "quote_volume": 1694.17716, "trades": 24, "taker_buy_volume": 242.04, "taker_buy_quote": 93.42744}, {"ts": 1768494360000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 11796.55, "quote_volume": 4553.4683, "trades": 37, "taker_buy_volume": 672.59, "taker_buy_quote": 259.61974}, {"ts": 1768494420000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494480000, "open": 0.385, "high": 0.385, "low": 0.383, "close": 0.384, "volume": 13532.55, "quote_volume": 5202.3357, "trades": 66, "taker_buy_volume": 104.07, "taker_buy_quote": 40.04088}, {"ts": 1768494540000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 34312.42, "quote_volume": 13176.36067, "trades": 88, "taker_buy_volume": 14117.28, "taker_buy_quote": 5421.42691}, {"ts": 1768494600000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 20681.98, "quote_volume": 7962.5623, "trades": 47, "taker_buy_volume": 20644.12, "taker_buy_quote": 7947.9862}, {"ts": 1768494660000, "open": 0.385, "high": 0.386, "low": 0.384, "close": 0.384, "volume": 30820.47, "quote_volume": 11893.08487, "trades": 45, "taker_buy_volume": 29950.79, "taker_buy_quote": 11558.84133}, {"ts": 1768494720000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 3315.97, "quote_volume": 1273.27786, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768494780000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 13138.58, "quote_volume": 5032.12614, "trades": 8, "taker_buy_volume": 50.0, "taker_buy_quote": 19.2}, {"ts": 1768494840000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 3.02, "quote_volume": 1.15968, "trades": 1, "taker_buy_volume": 3.02, "taker_buy_quote": 1.15968}, {"ts": 1768494900000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 29362.97, "quote_volume": 11246.28156, "trades": 71, "taker_buy_volume": 17629.11, "taker_buy_quote": 6752.21318}, {"ts": 1768494960000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 26.04, "quote_volume": 9.99936, "trades": 1, "taker_buy_volume": 26.04, "taker_buy_quote": 9.99936}, {"ts": 1768495020000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 6664.72, "quote_volume": 2559.25248, "trades": 39, "taker_buy_volume": 4364.99, "taker_buy_quote": 1676.15616}, {"ts": 1768495080000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495140000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768495200000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 2187.34, "quote_volume": 842.1259, "trades": 14, "taker_buy_volume": 2187.34, "taker_buy_quote": 842.1259}, {"ts": 1768495260000, "open": 0.385, "high": 0.387, "low": 0.385, "close": 0.387, "volume": 39209.08, "quote_volume": 15098.23174, "trades": 57, "taker_buy_volume": 38872.73, "taker_buy_quote": 14968.40064}, {"ts": 1768495320000, "open": 0.387, "high": 0.388, "low": 0.386, "close": 0.387, "volume": 23973.77, "quote_volume": 9278.26706, "trades": 149, "taker_buy_volume": 16445.45, "taker_buy_quote": 6366.36328}, {"ts": 1768495380000, "open": 0.387, "high": 0.389, "low": 0.387, "close": 0.387, "volume": 5745.25, "quote_volume": 2229.18719, "trades": 74, "taker_buy_volume": 2725.46, "taker_buy_quote": 1057.96915}, {"ts": 1768495440000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 6328.66, "quote_volume": 2450.00122, "trades": 51, "taker_buy_volume": 2128.31, "taker_buy_quote": 824.46577}, {"ts": 1768495500000, "open": 0.387, "high": 0.388, "low": 0.386, "close": 0.387, "volume": 25780.77, "quote_volume": 9977.60632, "trades": 62, "taker_buy_volume": 18640.81, "taker_buy_quote": 7214.44768}, {"ts": 1768495560000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 7746.43, "quote_volume": 3005.58995, "trades": 46, "taker_buy_volume": 4777.65, "taker_buy_quote": 1853.70331}, {"ts": 1768495620000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 53203.79, "quote_volume": 20636.62722, "trades": 163, "taker_buy_volume": 37599.67, "taker_buy_quote": 14587.381}, {"ts": 1768495680000, "open": 0.387, "high": 0.389, "low": 0.387, "close": 0.389, "volume": 78097.48, "quote_volume": 30300.02993, "trades": 86, "taker_buy_volume": 14124.03, "taker_buy_quote": 5478.33133}, {"ts": 1768495740000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 17646.36, "quote_volume": 6864.43404, "trades": 51, "taker_buy_volume": 17467.7, "taker_buy_quote": 6794.9353}, {"ts": 1768495800000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 49036.55, "quote_volume": 19025.99207, "trades": 147, "taker_buy_volume": 7701.21, "taker_buy_quote": 2988.06948}, {"ts": 1768495860000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 17098.89, "quote_volume": 6634.36932, "trades": 84, "taker_buy_volume": 3924.5, "taker_buy_quote": 1522.706}, {"ts": 1768495920000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 788.63, "quote_volume": 305.98844, "trades": 1, "taker_buy_volume": 788.63, "taker_buy_quote": 305.98844}, {"ts": 1768495980000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768496040000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 542.28, "quote_volume": 209.87537, "trades": 3, "taker_buy_volume": 13.01, "taker_buy_quote": 5.04788}, {"ts": 1768496100000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 51350.3, "quote_volume": 19875.70024, "trades": 85, "taker_buy_volume": 37747.98, "taker_buy_quote": 14611.6024}, {"ts": 1768496160000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 84667.07, "quote_volume": 32766.41532, "trades": 97, "taker_buy_volume": 5626.99, "taker_buy_quote": 2177.90436}, {"ts": 1768496220000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 11409.46, "quote_volume": 4415.46102, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768496280000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 214868.83, "quote_volume": 83239.19728, "trades": 88, "taker_buy_volume": 81283.7, "taker_buy_quote": 31538.0756}, {"ts": 1768496340000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 52723.25, "quote_volume": 20455.92536, "trades": 56, "taker_buy_volume": 15620.78, "taker_buy_quote": 6060.86264}, {"ts": 1768496400000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 3526.17, "quote_volume": 1368.09115, "trades": 17, "taker_buy_volume": 3463.36, "taker_buy_quote": 1343.78368}, {"ts": 1768496460000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 1391.41, "quote_volume": 541.19438, "trades": 16, "taker_buy_volume": 1327.3, "taker_buy_quote": 516.3197}, {"ts": 1768496520000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 14365.06, "quote_volume": 5586.88986, "trades": 30, "taker_buy_volume": 13246.58, "taker_buy_quote": 5152.91962}, {"ts": 1768496580000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 12367.74, "quote_volume": 4798.40808, "trades": 46, "taker_buy_volume": 1475.19, "taker_buy_quote": 572.37372}, {"ts": 1768496640000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 934.83, "quote_volume": 362.47433, "trades": 17, "taker_buy_volume": 695.12, "taker_buy_quote": 269.70656}, {"ts": 1768496700000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 16880.82, "quote_volume": 6549.43947, "trades": 66, "taker_buy_volume": 5384.41, "taker_buy_quote": 2089.15108}, {"ts": 1768496760000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 9925.08, "quote_volume": 3842.75924, "trades": 69, "taker_buy_volume": 7010.39, "taker_buy_quote": 2714.77421}, {"ts": 1768496820000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 13994.69, "quote_volume": 5407.06076, "trades": 116, "taker_buy_volume": 5210.93, "taker_buy_quote": 2016.5294}, {"ts": 1768496880000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 22935.96, "quote_volume": 8852.85021, "trades": 59, "taker_buy_volume": 5658.61, "taker_buy_quote": 2184.22346}, {"ts": 1768496940000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 10821.96, "quote_volume": 4176.71269, "trades": 29, "taker_buy_volume": 8953.02, "taker_buy_quote": 3455.86572}, {"ts": 1768497000000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 3030.17, "quote_volume": 1169.64562, "trades": 9, "taker_buy_volume": 3030.17, "taker_buy_quote": 1169.64562}, {"ts": 1768497060000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 1309.74, "quote_volume": 506.86938, "trades": 5, "taker_buy_volume": 1309.74, "taker_buy_quote": 506.86938}, {"ts": 1768497120000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 773.36, "quote_volume": 299.25342, "trades": 2, "taker_buy_volume": 736.46, "taker_buy_quote": 285.01002}, {"ts": 1768497180000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 18841.6, "quote_volume": 7273.05012, "trades": 32, "taker_buy_volume": 209.11, "taker_buy_quote": 80.90898}, {"ts": 1768497240000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 58230.84, "quote_volume": 22476.64353, "trades": 45, "taker_buy_volume": 23542.44, "taker_buy_quote": 9087.38184}, {"ts": 1768497300000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 92547.65, "quote_volume": 35630.84525, "trades": 195, "taker_buy_volume": 25446.1, "taker_buy_quote": 9796.7485}, {"ts": 1768497360000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 856.6, "quote_volume": 330.34929, "trades": 4, "taker_buy_volume": 558.29, "taker_buy_quote": 215.49994}, {"ts": 1768497420000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 1340.42, "quote_volume": 516.85742, "trades": 5, "taker_buy_volume": 795.72, "taker_buy_quote": 307.14792}, {"ts": 1768497480000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 125.03, "quote_volume": 48.15081, "trades": 2, "taker_buy_volume": 14.26, "taker_buy_quote": 5.50436}, {"ts": 1768497540000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 630.81, "quote_volume": 242.99138, "trades": 6, "taker_buy_volume": 129.53, "taker_buy_quote": 49.99858}, {"ts": 1768497600000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 238.86, "quote_volume": 92.04418, "trades": 7, "taker_buy_volume": 83.08, "taker_buy_quote": 32.06888}, {"ts": 1768497660000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 39.1, "quote_volume": 15.0535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497720000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 112.03, "quote_volume": 43.13155, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497780000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 3.35, "quote_volume": 1.2931, "trades": 2, "taker_buy_volume": 3.35, "taker_buy_quote": 1.2931}, {"ts": 1768497840000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 57.6, "quote_volume": 22.176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497900000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 26.88, "quote_volume": 10.3488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768497960000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 14896.12, "quote_volume": 5749.90232, "trades": 51, "taker_buy_volume": 14589.3, "taker_buy_quote": 5631.4698}, {"ts": 1768498020000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 1045.95, "quote_volume": 403.7367, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498080000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 4583.31, "quote_volume": 1769.16117, "trades": 5, "taker_buy_volume": 3.51, "taker_buy_quote": 1.35837}, {"ts": 1768498140000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 8015.93, "quote_volume": 3101.99246, "trades": 34, "taker_buy_volume": 7585.1, "taker_buy_quote": 2935.4337}, {"ts": 1768498200000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 14203.36, "quote_volume": 5509.79435, "trades": 12, "taker_buy_volume": 13094.03, "taker_buy_quote": 5080.48364}, {"ts": 1768498260000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 38417.01, "quote_volume": 14903.77687, "trades": 108, "taker_buy_volume": 33193.84, "taker_buy_quote": 12879.20992}, {"ts": 1768498320000, "open": 0.388, "high": 0.389, "low": 0.387, "close": 0.388, "volume": 18356.19, "quote_volume": 7121.82795, "trades": 72, "taker_buy_volume": 4690.26, "taker_buy_quote": 1819.95949}, {"ts": 1768498380000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 3334.1, "quote_volume": 1293.6308, "trades": 31, "taker_buy_volume": 1889.3, "taker_buy_quote": 733.0484}, {"ts": 1768498440000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 1294.12, "quote_volume": 502.11856, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498500000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 28118.23, "quote_volume": 10937.60041, "trades": 61, "taker_buy_volume": 18036.9, "taker_buy_quote": 7016.3541}, {"ts": 1768498560000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 48834.11, "quote_volume": 18995.33652, "trades": 132, "taker_buy_volume": 26304.6, "taker_buy_quote": 10232.4894}, {"ts": 1768498620000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 7129.42, "quote_volume": 2773.34438, "trades": 44, "taker_buy_volume": 4915.53, "taker_buy_quote": 1912.14117}, {"ts": 1768498680000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 8826.43, "quote_volume": 3433.45182, "trades": 27, "taker_buy_volume": 8520.77, "taker_buy_quote": 3314.57953}, {"ts": 1768498740000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 59.8, "quote_volume": 23.2024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498800000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 10556.34, "quote_volume": 4106.30894, "trades": 46, "taker_buy_volume": 6902.59, "taker_buy_quote": 2685.10751}, {"ts": 1768498860000, "open": 0.388, "high": 0.39, "low": 0.388, "close": 0.39, "volume": 14031.51, "quote_volume": 5462.64068, "trades": 20, "taker_buy_volume": 13172.39, "taker_buy_quote": 5129.30212}, {"ts": 1768498920000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 118.35, "quote_volume": 46.03815, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768498980000, "open": 0.389, "high": 0.39, "low": 0.388, "close": 0.389, "volume": 9662.53, "quote_volume": 3759.14103, "trades": 50, "taker_buy_volume": 2115.73, "taker_buy_quote": 823.69654}, {"ts": 1768499040000, "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 1908.74, "quote_volume": 744.01304, "trades": 12, "taker_buy_volume": 1513.18, "taker_buy_quote": 590.1402}, {"ts": 1768499100000, "open": 0.389, "high": 0.39, "low": 0.388, "close": 0.39, "volume": 49793.52, "quote_volume": 19384.63263, "trades": 94, "taker_buy_volume": 20369.06, "taker_buy_quote": 7938.80058}, {"ts": 1768499160000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 9833.22, "quote_volume": 3824.24003, "trades": 30, "taker_buy_volume": 5402.63, "taker_buy_quote": 2101.62307}, {"ts": 1768499220000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 854.18, "quote_volume": 332.27602, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499280000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 6758.51, "quote_volume": 2629.06039, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499340000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 88377.71, "quote_volume": 34290.18673, "trades": 157, "taker_buy_volume": 23121.82, "taker_buy_quote": 8971.26616}, {"ts": 1768499400000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 2193.1, "quote_volume": 848.7297, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499460000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 267.17, "quote_volume": 103.52365, "trades": 3, "taker_buy_volume": 128.86, "taker_buy_quote": 49.99768}, {"ts": 1768499520000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 8018.16, "quote_volume": 3111.00425, "trades": 15, "taker_buy_volume": 7976.33, "taker_buy_quote": 3094.81604}, {"ts": 1768499580000, "open": 0.387, "high": 0.387, "low": 0.385, "close": 0.386, "volume": 99050.43, "quote_volume": 38247.31414, "trades": 110, "taker_buy_volume": 129.99, "taker_buy_quote": 50.17614}, {"ts": 1768499640000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 19567.15, "quote_volume": 7533.35275, "trades": 59, "taker_buy_volume": 9444.12, "taker_buy_quote": 3635.9862}, {"ts": 1768499700000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 3046.51, "quote_volume": 1172.64564, "trades": 25, "taker_buy_volume": 61.89, "taker_buy_quote": 23.82765}, {"ts": 1768499760000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 88802.84, "quote_volume": 34100.29056, "trades": 91, "taker_buy_volume": 36692.45, "taker_buy_quote": 14089.9008}, {"ts": 1768499820000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 99.03, "quote_volume": 38.02752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499880000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 3099.64, "quote_volume": 1190.26176, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768499940000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 50829.39, "quote_volume": 19518.23094, "trades": 77, "taker_buy_volume": 13556.03, "taker_buy_quote": 5205.51552}, {"ts": 1768500000000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 198.26, "quote_volume": 76.13184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768500060000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 7458.33, "quote_volume": 2864.77794, "trades": 18, "taker_buy_volume": 779.22, "taker_buy_quote": 299.9997}, {"ts": 1768500120000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 788.01, "quote_volume": 302.59584, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768500180000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 5.14, "quote_volume": 1.9789, "trades": 1, "taker_buy_volume": 5.14, "taker_buy_quote": 1.9789}, {"ts": 1768500240000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 25298.19, "quote_volume": 9739.89382, "trades": 39, "taker_buy_volume": 25298.19, "taker_buy_quote": 9739.89382}, {"ts": 1768500300000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 118343.27, "quote_volume": 45482.09659, "trades": 64, "taker_buy_volume": 44.91, "taker_buy_quote": 17.29035}, {"ts": 1768500360000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 4901.64, "quote_volume": 1882.22976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768500420000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 41279.86, "quote_volume": 15892.7461, "trades": 46, "taker_buy_volume": 29291.86, "taker_buy_quote": 11277.3661}, {"ts": 1768500480000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 39212.8, "quote_volume": 15094.88464, "trades": 72, "taker_buy_volume": 22777.16, "taker_buy_quote": 8769.2066}, {"ts": 1768500540000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 13111.02, "quote_volume": 5034.37097, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768500600000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 124622.8, "quote_volume": 47714.92063, "trades": 201, "taker_buy_volume": 22713.53, "taker_buy_quote": 8684.80503}, {"ts": 1768500660000, "open": 0.382, "high": 0.383, "low": 0.381, "close": 0.381, "volume": 17622.39, "quote_volume": 6718.53492, "trades": 47, "taker_buy_volume": 736.04, "taker_buy_quote": 281.38504}, {"ts": 1768500720000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 11575.02, "quote_volume": 4409.40768, "trades": 41, "taker_buy_volume": 119.2, "taker_buy_quote": 45.4152}, {"ts": 1768500780000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 2628.81, "quote_volume": 1001.46727, "trades": 5, "taker_buy_volume": 2519.47, "taker_buy_quote": 959.91807}, {"ts": 1768500840000, "open": 0.381, "high": 0.382, "low": 0.38, "close": 0.382, "volume": 59401.01, "quote_volume": 22630.34171, "trades": 62, "taker_buy_volume": 27403.67, "taker_buy_quote": 10440.82968}, {"ts": 1768500900000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 35977.71, "quote_volume": 13707.66778, "trades": 29, "taker_buy_volume": 422.73, "taker_buy_quote": 161.2204}, {"ts": 1768500960000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 10743.0, "quote_volume": 4082.84296, "trades": 70, "taker_buy_volume": 7791.19, "taker_buy_quote": 2961.15516}, {"ts": 1768501020000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 60305.56, "quote_volume": 22861.49686, "trades": 244, "taker_buy_volume": 13302.95, "taker_buy_quote": 5047.50767}, {"ts": 1768501080000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 69005.75, "quote_volume": 26190.05053, "trades": 98, "taker_buy_volume": 29423.38, "taker_buy_quote": 11172.23922}, {"ts": 1768501140000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 4219.5, "quote_volume": 1603.42703, "trades": 27, "taker_buy_volume": 122.58, "taker_buy_quote": 46.59743}, {"ts": 1768501200000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 46618.44, "quote_volume": 17712.35598, "trades": 81, "taker_buy_volume": 37891.13, "taker_buy_quote": 14398.6294}, {"ts": 1768501260000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 52430.97, "quote_volume": 19923.7686, "trades": 84, "taker_buy_volume": 25692.01, "taker_buy_quote": 9762.9638}, {"ts": 1768501320000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 2808.93, "quote_volume": 1066.16375, "trades": 17, "taker_buy_volume": 1579.28, "taker_buy_quote": 600.1264}, {"ts": 1768501380000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 47496.85, "quote_volume": 18048.803, "trades": 39, "taker_buy_volume": 29727.24, "taker_buy_quote": 11296.3512}, {"ts": 1768501440000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 2077.55, "quote_volume": 789.55815, "trades": 5, "taker_buy_volume": 89.15, "taker_buy_quote": 33.96615}, {"ts": 1768501500000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 598.63, "quote_volume": 227.54726, "trades": 4, "taker_buy_volume": 67.86, "taker_buy_quote": 25.85466}, {"ts": 1768501560000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 110.24, "quote_volume": 42.00144, "trades": 2, "taker_buy_volume": 110.24, "taker_buy_quote": 42.00144}, {"ts": 1768501620000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 18266.55, "quote_volume": 6962.46908, "trades": 36, "taker_buy_volume": 17739.73, "taker_buy_quote": 6761.75066}, {"ts": 1768501680000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768501740000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 59.28, "quote_volume": 22.64496, "trades": 2, "taker_buy_volume": 59.28, "taker_buy_quote": 22.64496}, {"ts": 1768501800000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 10414.17, "quote_volume": 3968.054, "trades": 51, "taker_buy_volume": 921.97, "taker_buy_quote": 351.5258}, {"ts": 1768501860000, "open": 0.382, "high": 0.383, "low": 0.381, "close": 0.381, "volume": 62988.18, "quote_volume": 24061.40968, "trades": 103, "taker_buy_volume": 26992.31, "taker_buy_quote": 10311.1157}, {"ts": 1768501920000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 2524.7, "quote_volume": 961.9107, "trades": 32, "taker_buy_volume": 3.0, "taker_buy_quote": 1.143}, {"ts": 1768501980000, "open": 0.381, "high": 0.382, "low": 0.38, "close": 0.38, "volume": 4138.59, "quote_volume": 1576.81189, "trades": 30, "taker_buy_volume": 3582.88, "taker_buy_quote": 1365.15208}, {"ts": 1768502040000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 2901.83, "quote_volume": 1105.59723, "trades": 10, "taker_buy_volume": 2901.83, "taker_buy_quote": 1105.59723}, {"ts": 1768502100000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 6021.49, "quote_volume": 2294.18769, "trades": 15, "taker_buy_volume": 6021.49, "taker_buy_quote": 2294.18769}, {"ts": 1768502160000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 22303.02, "quote_volume": 8497.46371, "trades": 19, "taker_buy_volume": 723.95, "taker_buy_quote": 275.83804}, {"ts": 1768502220000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 166.83, "quote_volume": 63.56223, "trades": 2, "taker_buy_volume": 166.83, "taker_buy_quote": 63.56223}, {"ts": 1768502280000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 6938.68, "quote_volume": 2636.6984, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502340000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 799.44, "quote_volume": 303.11706, "trades": 3, "taker_buy_volume": 129.3, "taker_buy_quote": 49.134}, {"ts": 1768502400000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 89.1, "quote_volume": 33.7689, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768502460000, "open": 0.379, "high": 0.379, "low": 0.377, "close": 0.378, "volume": 182317.14, "quote_volume": 68874.19652, "trades": 390, "taker_buy_volume": 71617.77, "taker_buy_quote": 27050.29098}, {"ts": 1768502520000, "open": 0.378, "high": 0.38, "low": 0.378, "close": 0.38, "volume": 40801.58, "quote_volume": 15439.23543, "trades": 74, "taker_buy_volume": 23807.19, "taker_buy_quote": 9015.35601}, {"ts": 1768502580000, "open": 0.379, "high": 0.38, "low": 0.378, "close": 0.379, "volume": 22922.43, "quote_volume": 8689.67594, "trades": 135, "taker_buy_volume": 12478.69, "taker_buy_quote": 4731.54248}, {"ts": 1768502640000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 16763.62, "quote_volume": 6374.0616, "trades": 92, "taker_buy_volume": 12868.04, "taker_buy_quote": 4893.7412}, {"ts": 1768502700000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 5492.73, "quote_volume": 2088.86397, "trades": 53, "taker_buy_volume": 1680.7, "taker_buy_quote": 640.29257}, {"ts": 1768502760000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 5802.84, "quote_volume": 2205.0792, "trades": 58, "taker_buy_volume": 2764.86, "taker_buy_quote": 1050.6468}, {"ts": 1768502820000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 1472.95, "quote_volume": 559.721, "trades": 4, "taker_buy_volume": 1472.95, "taker_buy_quote": 559.721}, {"ts": 1768502880000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 831.4, "quote_volume": 315.20935, "trades": 2, "taker_buy_volume": 108.75, "taker_buy_quote": 41.325}, {"ts": 1768502940000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 1609.02, "quote_volume": 609.98612, "trades": 4, "taker_buy_volume": 167.54, "taker_buy_quote": 63.6652}, {"ts": 1768503000000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 54841.06, "quote_volume": 20770.35503, "trades": 96, "taker_buy_volume": 20111.44, "taker_buy_quote": 7622.23576}, {"ts": 1768503060000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 86.37, "quote_volume": 32.67423, "trades": 3, "taker_buy_volume": 26.37, "taker_buy_quote": 9.99423}, {"ts": 1768503120000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 29220.93, "quote_volume": 11071.50973, "trades": 42, "taker_buy_volume": 25998.19, "taker_buy_quote": 9853.31401}, {"ts": 1768503180000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 527.7, "quote_volume": 200.526, "trades": 1, "taker_buy_volume": 527.7, "taker_buy_quote": 200.526}, {"ts": 1768503240000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 7894.75, "quote_volume": 3000.005, "trades": 11, "taker_buy_volume": 7894.75, "taker_buy_quote": 3000.005}, {"ts": 1768503300000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 7607.95, "quote_volume": 2891.04953, "trades": 22, "taker_buy_volume": 7607.95, "taker_buy_quote": 2891.04953}, {"ts": 1768503360000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 13196.53, "quote_volume": 5014.6914, "trades": 30, "taker_buy_volume": 2550.41, "taker_buy_quote": 969.1658}, {"ts": 1768503420000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 18938.22, "quote_volume": 7189.51467, "trades": 94, "taker_buy_volume": 111.39, "taker_buy_quote": 42.3282}, {"ts": 1768503480000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 1013.99, "quote_volume": 383.93703, "trades": 7, "taker_buy_volume": 648.81, "taker_buy_quote": 245.89899}, {"ts": 1768503540000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 3194.3, "quote_volume": 1210.6397, "trades": 30, "taker_buy_volume": 2866.36, "taker_buy_quote": 1086.35044}, {"ts": 1768503600000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 28837.18, "quote_volume": 10900.96933, "trades": 69, "taker_buy_volume": 13434.24, "taker_buy_quote": 5078.65801}, {"ts": 1768503660000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 16314.22, "quote_volume": 6166.77516, "trades": 85, "taker_buy_volume": 10128.95, "taker_buy_quote": 3828.7431}, {"ts": 1768503720000, "open": 0.378, "high": 0.378, "low": 0.376, "close": 0.376, "volume": 23014.39, "quote_volume": 8672.52867, "trades": 113, "taker_buy_volume": 5054.13, "taker_buy_quote": 1906.89196}, {"ts": 1768503780000, "open": 0.377, "high": 0.379, "low": 0.377, "close": 0.379, "volume": 46528.32, "quote_volume": 17549.87095, "trades": 90, "taker_buy_volume": 43714.67, "taker_buy_quote": 16487.12821}, {"ts": 1768503840000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 12334.8, "quote_volume": 4680.3592, "trades": 61, "taker_buy_volume": 10742.33, "taker_buy_quote": 4076.81307}, {"ts": 1768503900000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 13875.0, "quote_volume": 5244.92632, "trades": 63, "taker_buy_volume": 852.19, "taker_buy_quote": 322.30414}, {"ts": 1768503960000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 14072.99, "quote_volume": 5333.66321, "trades": 69, "taker_buy_volume": 11956.28, "taker_buy_quote": 4531.43012}, {"ts": 1768504020000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 294.86, "quote_volume": 111.71024, "trades": 3, "taker_buy_volume": 253.16, "taker_buy_quote": 95.94764}, {"ts": 1768504080000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 1272.48, "quote_volume": 480.99744, "trades": 27, "taker_buy_volume": 16.14, "taker_buy_quote": 6.10092}, {"ts": 1768504140000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 30352.95, "quote_volume": 11473.4151, "trades": 69, "taker_buy_volume": 16621.96, "taker_buy_quote": 6283.10088}, {"ts": 1768504200000, "open": 0.379, "high": 0.38, "low": 0.378, "close": 0.379, "volume": 18628.76, "quote_volume": 7063.84464, "trades": 61, "taker_buy_volume": 17838.48, "taker_buy_quote": 6764.39852}, {"ts": 1768504260000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 15876.38, "quote_volume": 6017.14802, "trades": 41, "taker_buy_volume": 2214.32, "taker_buy_quote": 839.22728}, {"ts": 1768504320000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 2193.9, "quote_volume": 829.2942, "trades": 40, "taker_buy_volume": 1083.84, "taker_buy_quote": 409.69152}, {"ts": 1768504380000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 157.69, "quote_volume": 59.71134, "trades": 5, "taker_buy_volume": 104.52, "taker_buy_quote": 39.61308}, {"ts": 1768504440000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 9903.76, "quote_volume": 3744.53523, "trades": 27, "taker_buy_volume": 5113.86, "taker_buy_quote": 1933.95303}, {"ts": 1768504500000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 35122.52, "quote_volume": 13283.32341, "trades": 129, "taker_buy_volume": 16065.4, "taker_buy_quote": 6079.73205}, {"ts": 1768504560000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 17397.95, "quote_volume": 6592.50446, "trades": 81, "taker_buy_volume": 15033.99, "taker_buy_quote": 5697.88221}, {"ts": 1768504620000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 2282.85, "quote_volume": 865.20817, "trades": 22, "taker_buy_volume": 2256.36, "taker_buy_quote": 855.16846}, {"ts": 1768504680000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 8444.12, "quote_volume": 3200.32148, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768504740000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 607.9, "quote_volume": 231.002, "trades": 2, "taker_buy_volume": 607.9, "taker_buy_quote": 231.002}, {"ts": 1768504800000, "open": 0.38, "high": 0.38, "low": 0.378, "close": 0.379, "volume": 8515.48, "quote_volume": 3225.84687, "trades": 63, "taker_buy_volume": 3119.68, "taker_buy_quote": 1182.42222}, {"ts": 1768504860000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 17939.43, "quote_volume": 6799.04397, "trades": 33, "taker_buy_volume": 11390.75, "taker_buy_quote": 4317.09425}, {"ts": 1768504920000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 166.39, "quote_volume": 63.06181, "trades": 2, "taker_buy_volume": 166.39, "taker_buy_quote": 63.06181}, {"ts": 1768504980000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 51652.68, "quote_volume": 19524.71304, "trades": 60, "taker_buy_volume": 8698.73, "taker_buy_quote": 3288.11994}, {"ts": 1768505040000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 7492.51, "quote_volume": 2832.16878, "trades": 25, "taker_buy_volume": 7476.37, "taker_buy_quote": 2826.06786}, {"ts": 1768505100000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 7.86, "quote_volume": 2.97108, "trades": 3, "taker_buy_volume": 7.86, "taker_buy_quote": 2.97108}, {"ts": 1768505160000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 40705.92, "quote_volume": 15346.30002, "trades": 97, "taker_buy_volume": 31232.54, "taker_buy_quote": 11774.83576}, {"ts": 1768505220000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 36921.59, "quote_volume": 13919.43943, "trades": 77, "taker_buy_volume": 6722.47, "taker_buy_quote": 2534.37119}, {"ts": 1768505280000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 18077.87, "quote_volume": 6815.54109, "trades": 34, "taker_buy_volume": 9585.62, "taker_buy_quote": 3613.96284}, {"ts": 1768505340000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 39.67, "quote_volume": 14.99526, "trades": 2, "taker_buy_volume": 39.67, "taker_buy_quote": 14.99526}, {"ts": 1768505400000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 19724.2, "quote_volume": 7457.06686, "trades": 77, "taker_buy_volume": 11000.81, "taker_buy_quote": 4159.62544}, {"ts": 1768505460000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 204015.56, "quote_volume": 76951.4799, "trades": 308, "taker_buy_volume": 55460.69, "taker_buy_quote": 20917.59046}, {"ts": 1768505520000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 109.0, "quote_volume": 41.24487, "trades": 6, "taker_buy_volume": 42.87, "taker_buy_quote": 16.24773}, {"ts": 1768505580000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 7408.56, "quote_volume": 2807.84424, "trades": 23, "taker_buy_volume": 7408.56, "taker_buy_quote": 2807.84424}, {"ts": 1768505640000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 3.95, "quote_volume": 1.501, "trades": 1, "taker_buy_volume": 3.95, "taker_buy_quote": 1.501}, {"ts": 1768505700000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 36931.37, "quote_volume": 13997.04357, "trades": 88, "taker_buy_volume": 20678.06, "taker_buy_quote": 7837.03908}, {"ts": 1768505760000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 254.28, "quote_volume": 96.37212, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505820000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 7525.24, "quote_volume": 2852.1509, "trades": 38, "taker_buy_volume": 4496.46, "taker_buy_quote": 1704.24328}, {"ts": 1768505880000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768505940000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 590.88, "quote_volume": 223.94352, "trades": 1, "taker_buy_volume": 590.88, "taker_buy_quote": 223.94352}, {"ts": 1768506000000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 10.62, "quote_volume": 4.01959, "trades": 2, "taker_buy_volume": 5.23, "taker_buy_quote": 1.98217}, {"ts": 1768506060000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 2276.97, "quote_volume": 860.85957, "trades": 19, "taker_buy_volume": 164.91, "taker_buy_quote": 62.50089}, {"ts": 1768506120000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 255.12, "quote_volume": 96.43536, "trades": 1, "taker_buy_volume": 255.12, "taker_buy_quote": 96.43536}, {"ts": 1768506180000, "open": 0.377, "high": 0.379, "low": 0.377, "close": 0.378, "volume": 3909.39, "quote_volume": 1479.25229, "trades": 22, "taker_buy_volume": 3568.25, "taker_buy_quote": 1350.32817}, {"ts": 1768506240000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 421.48, "quote_volume": 159.74092, "trades": 2, "taker_buy_volume": 421.48, "taker_buy_quote": 159.74092}, {"ts": 1768506300000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 3021.19, "quote_volume": 1145.09946, "trades": 24, "taker_buy_volume": 3021.19, "taker_buy_quote": 1145.09946}, {"ts": 1768506360000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 26008.37, "quote_volume": 9883.1806, "trades": 40, "taker_buy_volume": 26008.37, "taker_buy_quote": 9883.1806}, {"ts": 1768506420000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 45904.81, "quote_volume": 17449.8125, "trades": 60, "taker_buy_volume": 9830.59, "taker_buy_quote": 3741.6089}, {"ts": 1768506480000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 27886.97, "quote_volume": 10596.38634, "trades": 25, "taker_buy_volume": 27224.71, "taker_buy_quote": 10345.3898}, {"ts": 1768506540000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506600000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 2701.48, "quote_volume": 1029.18707, "trades": 27, "taker_buy_volume": 2624.67, "taker_buy_quote": 999.99927}, {"ts": 1768506660000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 11125.85, "quote_volume": 4238.92536, "trades": 39, "taker_buy_volume": 11102.36, "taker_buy_quote": 4229.99916}, {"ts": 1768506720000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 7323.49, "quote_volume": 2790.24969, "trades": 38, "taker_buy_volume": 4857.27, "taker_buy_quote": 1850.61987}, {"ts": 1768506780000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 54092.64, "quote_volume": 20609.29584, "trades": 67, "taker_buy_volume": 23736.12, "taker_buy_quote": 9043.46172}, {"ts": 1768506840000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 23007.14, "quote_volume": 8765.72034, "trades": 43, "taker_buy_volume": 18479.55, "taker_buy_quote": 7040.70855}, {"ts": 1768506900000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 27.02, "quote_volume": 10.2676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768506960000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 10470.6, "quote_volume": 3989.2986, "trades": 35, "taker_buy_volume": 1833.83, "taker_buy_quote": 698.68923}, {"ts": 1768507020000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 23673.54, "quote_volume": 9017.01843, "trades": 35, "taker_buy_volume": 1218.27, "taker_buy_quote": 464.16087}, {"ts": 1768507080000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 9661.97, "quote_volume": 3681.11057, "trades": 19, "taker_buy_volume": 9511.97, "taker_buy_quote": 3624.06057}, {"ts": 1768507140000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 9711.6, "quote_volume": 3700.1196, "trades": 29, "taker_buy_volume": 2658.66, "taker_buy_quote": 1012.94946}, {"ts": 1768507200000, "open": 0.382, "high": 0.382, "low": 0.38, "close": 0.38, "volume": 4812.12, "quote_volume": 1831.86235, "trades": 34, "taker_buy_volume": 1095.91, "taker_buy_quote": 418.60334}, {"ts": 1768507260000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 13983.49, "quote_volume": 5327.92399, "trades": 86, "taker_buy_volume": 13726.08, "taker_buy_quote": 5229.85078}, {"ts": 1768507320000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 8513.53, "quote_volume": 3252.16846, "trades": 40, "taker_buy_volume": 8404.89, "taker_buy_quote": 3210.66798}, {"ts": 1768507380000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 827.17, "quote_volume": 316.02687, "trades": 8, "taker_buy_volume": 47.93, "taker_buy_quote": 18.35719}, {"ts": 1768507440000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 5807.55, "quote_volume": 2224.30727, "trades": 59, "taker_buy_volume": 5678.17, "taker_buy_quote": 2174.75473}, {"ts": 1768507500000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 1923.82, "quote_volume": 738.59095, "trades": 5, "taker_buy_volume": 1767.89, "taker_buy_quote": 678.86976}, {"ts": 1768507560000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 4858.27, "quote_volume": 1860.74069, "trades": 25, "taker_buy_volume": 349.66, "taker_buy_quote": 133.94306}, {"ts": 1768507620000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 200.0, "quote_volume": 76.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507680000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 26248.75, "quote_volume": 10053.46134, "trades": 21, "taker_buy_volume": 24744.6, "taker_buy_quote": 9477.37189}, {"ts": 1768507740000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 44.13, "quote_volume": 16.94179, "trades": 2, "taker_buy_volume": 40.0, "taker_buy_quote": 15.36}, {"ts": 1768507800000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 36667.96, "quote_volume": 14043.82868, "trades": 86, "taker_buy_volume": 9961.51, "taker_buy_quote": 3815.25833}, {"ts": 1768507860000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768507920000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 20420.34, "quote_volume": 7819.47849, "trades": 36, "taker_buy_volume": 14824.09, "taker_buy_quote": 5677.62647}, {"ts": 1768507980000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 1862.36, "quote_volume": 713.28388, "trades": 6, "taker_buy_volume": 1862.36, "taker_buy_quote": 713.28388}, {"ts": 1768508040000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 437.83, "quote_volume": 167.68889, "trades": 5, "taker_buy_volume": 437.83, "taker_buy_quote": 167.68889}, {"ts": 1768508100000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 692.83, "quote_volume": 265.35389, "trades": 3, "taker_buy_volume": 692.83, "taker_buy_quote": 265.35389}, {"ts": 1768508160000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 647.61, "quote_volume": 248.02982, "trades": 2, "taker_buy_volume": 642.8, "taker_buy_quote": 246.1924}, {"ts": 1768508220000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 40327.13, "quote_volume": 15404.73031, "trades": 109, "taker_buy_volume": 3574.99, "taker_buy_quote": 1365.64618}, {"ts": 1768508280000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 23391.11, "quote_volume": 8935.37742, "trades": 51, "taker_buy_volume": 4868.67, "taker_buy_quote": 1859.83194}, {"ts": 1768508340000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 3073.7, "quote_volume": 1174.01713, "trades": 24, "taker_buy_volume": 130.89, "taker_buy_quote": 49.99998}, {"ts": 1768508400000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 195.64, "quote_volume": 74.53884, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508460000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 82.24, "quote_volume": 31.34153, "trades": 4, "taker_buy_volume": 8.09, "taker_buy_quote": 3.09038}, {"ts": 1768508520000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 30233.23, "quote_volume": 11549.19876, "trades": 52, "taker_buy_volume": 29942.66, "taker_buy_quote": 11438.20102}, {"ts": 1768508580000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 257.44, "quote_volume": 98.34208, "trades": 2, "taker_buy_volume": 257.44, "taker_buy_quote": 98.34208}, {"ts": 1768508640000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 56.29, "quote_volume": 21.48986, "trades": 3, "taker_buy_volume": 43.37, "taker_buy_quote": 16.56734}, {"ts": 1768508700000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 186.55, "quote_volume": 71.11492, "trades": 2, "taker_buy_volume": 39.37, "taker_buy_quote": 15.03934}, {"ts": 1768508760000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 7.77, "quote_volume": 2.96037, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508820000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 300.93, "quote_volume": 114.67155, "trades": 4, "taker_buy_volume": 17.22, "taker_buy_quote": 6.57804}, {"ts": 1768508880000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 8179.86, "quote_volume": 3116.52666, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768508940000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 2180.56, "quote_volume": 830.79336, "trades": 5, "taker_buy_volume": 2180.56, "taker_buy_quote": 830.79336}, {"ts": 1768509000000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 13942.41, "quote_volume": 5312.05821, "trades": 65, "taker_buy_volume": 10170.53, "taker_buy_quote": 3874.97193}, {"ts": 1768509060000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 25282.53, "quote_volume": 9632.66975, "trades": 68, "taker_buy_volume": 12496.35, "taker_buy_quote": 4761.13517}, {"ts": 1768509120000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 19555.73, "quote_volume": 7450.73313, "trades": 99, "taker_buy_volume": 6628.88, "taker_buy_quote": 2525.60328}, {"ts": 1768509180000, "open": 0.381, "high": 0.382, "low": 0.38, "close": 0.382, "volume": 5556.63, "quote_volume": 2117.01636, "trades": 26, "taker_buy_volume": 2700.97, "taker_buy_quote": 1029.07382}, {"ts": 1768509240000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 331.25, "quote_volume": 126.20625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509300000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 25616.33, "quote_volume": 9785.44845, "trades": 75, "taker_buy_volume": 12938.54, "taker_buy_quote": 4942.53267}, {"ts": 1768509360000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 379.09, "quote_volume": 144.81238, "trades": 7, "taker_buy_volume": 379.09, "taker_buy_quote": 144.81238}, {"ts": 1768509420000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 6.59, "quote_volume": 2.51079, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509480000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 26.29, "quote_volume": 10.01649, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509540000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 17650.85, "quote_volume": 6724.98139, "trades": 27, "taker_buy_volume": 7.54, "taker_buy_quote": 2.88028}, {"ts": 1768509600000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 3.66, "quote_volume": 1.39446, "trades": 1, "taker_buy_volume": 3.66, "taker_buy_quote": 1.39446}, {"ts": 1768509660000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 566.32, "quote_volume": 215.74506, "trades": 2, "taker_buy_volume": 543.46, "taker_buy_quote": 207.05826}, {"ts": 1768509720000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 19375.45, "quote_volume": 7362.671, "trades": 78, "taker_buy_volume": 5803.94, "taker_buy_quote": 2205.4972}, {"ts": 1768509780000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 746.05, "quote_volume": 283.82708, "trades": 3, "taker_buy_volume": 328.08, "taker_buy_quote": 124.99848}, {"ts": 1768509840000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 43.33, "quote_volume": 16.47013, "trades": 3, "taker_buy_volume": 4.73, "taker_buy_quote": 1.80213}, {"ts": 1768509900000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768509960000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 3.67, "quote_volume": 1.39827, "trades": 1, "taker_buy_volume": 3.67, "taker_buy_quote": 1.39827}, {"ts": 1768510020000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 43812.27, "quote_volume": 16649.0576, "trades": 94, "taker_buy_volume": 5822.02, "taker_buy_quote": 2212.7626}, {"ts": 1768510080000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 313.83, "quote_volume": 119.2554, "trades": 3, "taker_buy_volume": 313.83, "taker_buy_quote": 119.2554}, {"ts": 1768510140000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 17766.35, "quote_volume": 6733.44665, "trades": 50, "taker_buy_volume": 9027.85, "taker_buy_quote": 3421.55515}, {"ts": 1768510200000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 385.9, "quote_volume": 146.39709, "trades": 28, "taker_buy_volume": 314.04, "taker_buy_quote": 119.16215}, {"ts": 1768510260000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 70949.09, "quote_volume": 26960.6542, "trades": 28, "taker_buy_volume": 65590.34, "taker_buy_quote": 24924.3292}, {"ts": 1768510320000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510380000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510440000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510500000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 19.51, "quote_volume": 7.4138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510560000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 244.21, "quote_volume": 93.01725, "trades": 3, "taker_buy_volume": 217.45, "taker_buy_quote": 82.84845}, {"ts": 1768510620000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510680000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 13157.26, "quote_volume": 5012.88216, "trades": 21, "taker_buy_volume": 13123.36, "taker_buy_quote": 5000.00016}, {"ts": 1768510740000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 30190.39, "quote_volume": 11472.3482, "trades": 44, "taker_buy_volume": 2758.32, "taker_buy_quote": 1048.1616}, {"ts": 1768510800000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 31.95, "quote_volume": 12.141, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768510860000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 48283.24, "quote_volume": 18395.91444, "trades": 26, "taker_buy_volume": 48157.3, "taker_buy_quote": 18347.9313}, {"ts": 1768510920000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 10185.42, "quote_volume": 3890.90876, "trades": 24, "taker_buy_volume": 10185.42, "taker_buy_quote": 3890.90876}, {"ts": 1768510980000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 15513.82, "quote_volume": 5926.27924, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511040000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 73940.5, "quote_volume": 28245.271, "trades": 46, "taker_buy_volume": 60421.14, "taker_buy_quote": 23080.87548}, {"ts": 1768511100000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511160000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511220000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 13150.29, "quote_volume": 5023.41078, "trades": 74, "taker_buy_volume": 2544.72, "taker_buy_quote": 972.08304}, {"ts": 1768511280000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511340000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511400000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511460000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 29827.88, "quote_volume": 11394.13794, "trades": 21, "taker_buy_volume": 29715.66, "taker_buy_quote": 11351.38212}, {"ts": 1768511520000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 25540.31, "quote_volume": 9756.39842, "trades": 65, "taker_buy_volume": 25278.53, "taker_buy_quote": 9656.39846}, {"ts": 1768511580000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 26635.07, "quote_volume": 10174.33674, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511640000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 305.3, "quote_volume": 116.3193, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768511700000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 130.7, "quote_volume": 49.9274, "trades": 2, "taker_buy_volume": 130.7, "taker_buy_quote": 49.9274}, {"ts": 1768511760000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 6363.2, "quote_volume": 2430.7424, "trades": 12, "taker_buy_volume": 6363.2, "taker_buy_quote": 2430.7424}, {"ts": 1768511820000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 55008.06, "quote_volume": 21013.07892, "trades": 28, "taker_buy_volume": 54917.21, "taker_buy_quote": 20978.37422}, {"ts": 1768511880000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 2303.37, "quote_volume": 880.16442, "trades": 12, "taker_buy_volume": 277.08, "taker_buy_quote": 106.12164}, {"ts": 1768511940000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 52.21, "quote_volume": 19.99643, "trades": 1, "taker_buy_volume": 52.21, "taker_buy_quote": 19.99643}, {"ts": 1768512000000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 2210.16, "quote_volume": 846.49128, "trades": 3, "taker_buy_volume": 2210.16, "taker_buy_quote": 846.49128}, {"ts": 1768512060000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 65396.66, "quote_volume": 25046.92078, "trades": 141, "taker_buy_volume": 31737.62, "taker_buy_quote": 12155.50846}, {"ts": 1768512120000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 4031.3, "quote_volume": 1543.9879, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512180000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 34519.37, "quote_volume": 13219.81651, "trades": 114, "taker_buy_volume": 12960.17, "taker_buy_quote": 4963.74511}, {"ts": 1768512240000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 3843.49, "quote_volume": 1471.97214, "trades": 45, "taker_buy_volume": 1024.59, "taker_buy_quote": 392.41797}, {"ts": 1768512300000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 5790.99, "quote_volume": 2217.94917, "trades": 42, "taker_buy_volume": 3264.55, "taker_buy_quote": 1250.32265}, {"ts": 1768512360000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 96994.46, "quote_volume": 37051.88372, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512420000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 122.26, "quote_volume": 46.70332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512480000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 8846.25, "quote_volume": 3379.2675, "trades": 70, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512540000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512600000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 1791.11, "quote_volume": 685.99513, "trades": 2, "taker_buy_volume": 1791.11, "taker_buy_quote": 685.99513}, {"ts": 1768512660000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 3180.7, "quote_volume": 1215.0274, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512720000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 37.75, "quote_volume": 14.4205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512780000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 57.42, "quote_volume": 21.93444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512840000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 71.36, "quote_volume": 27.27257, "trades": 2, "taker_buy_volume": 13.05, "taker_buy_quote": 4.99815}, {"ts": 1768512900000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 181.52, "quote_volume": 69.34064, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768512960000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 34.28, "quote_volume": 13.09496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513020000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 84313.19, "quote_volume": 32212.78705, "trades": 79, "taker_buy_volume": 65546.08, "taker_buy_quote": 25043.75103}, {"ts": 1768513080000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 203.65, "quote_volume": 77.99795, "trades": 1, "taker_buy_volume": 203.65, "taker_buy_quote": 77.99795}, {"ts": 1768513140000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 140.56, "quote_volume": 53.74341, "trades": 3, "taker_buy_volume": 49.49, "taker_buy_quote": 18.95467}, {"ts": 1768513200000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 26.14, "quote_volume": 9.98548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513260000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 159.43, "quote_volume": 60.96771, "trades": 4, "taker_buy_volume": 65.45, "taker_buy_quote": 25.06735}, {"ts": 1768513320000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 55437.65, "quote_volume": 21183.70493, "trades": 59, "taker_buy_volume": 52058.5, "taker_buy_quote": 19892.86963}, {"ts": 1768513380000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 234.91, "quote_volume": 89.97053, "trades": 2, "taker_buy_volume": 234.91, "taker_buy_quote": 89.97053}, {"ts": 1768513440000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 122.4, "quote_volume": 46.7602, "trades": 3, "taker_buy_volume": 3.4, "taker_buy_quote": 1.3022}, {"ts": 1768513500000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 1789.88, "quote_volume": 685.4943, "trades": 3, "taker_buy_volume": 1760.14, "taker_buy_quote": 674.13362}, {"ts": 1768513560000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 6026.1, "quote_volume": 2307.9963, "trades": 5, "taker_buy_volume": 6026.1, "taker_buy_quote": 2307.9963}, {"ts": 1768513620000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 66539.75, "quote_volume": 25486.04709, "trades": 93, "taker_buy_volume": 23913.54, "taker_buy_quote": 9160.20866}, {"ts": 1768513680000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 1302.08, "quote_volume": 499.99872, "trades": 8, "taker_buy_volume": 1302.08, "taker_buy_quote": 499.99872}, {"ts": 1768513740000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 792.83, "quote_volume": 304.44672, "trades": 1, "taker_buy_volume": 792.83, "taker_buy_quote": 304.44672}, {"ts": 1768513800000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 138.77, "quote_volume": 53.15732, "trades": 2, "taker_buy_volume": 8.41, "taker_buy_quote": 3.22944}, {"ts": 1768513860000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 28.16, "quote_volume": 10.78528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768513920000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 6610.71, "quote_volume": 2532.3998, "trades": 6, "taker_buy_volume": 497.87, "taker_buy_quote": 191.18208}, {"ts": 1768513980000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 32550.55, "quote_volume": 12466.86065, "trades": 64, "taker_buy_volume": 21288.33, "taker_buy_quote": 8153.43039}, {"ts": 1768514040000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 15.66, "quote_volume": 5.99778, "trades": 1, "taker_buy_volume": 15.66, "taker_buy_quote": 5.99778}, {"ts": 1768514100000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 110.12, "quote_volume": 42.06584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514160000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 6192.86, "quote_volume": 2371.86538, "trades": 8, "taker_buy_volume": 6192.86, "taker_buy_quote": 2371.86538}, {"ts": 1768514220000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 78452.62, "quote_volume": 30047.35346, "trades": 83, "taker_buy_volume": 72518.69, "taker_buy_quote": 27774.65827}, {"ts": 1768514280000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 2632.09, "quote_volume": 1010.55641, "trades": 22, "taker_buy_volume": 2465.94, "taker_buy_quote": 946.92096}, {"ts": 1768514340000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 1107.42, "quote_volume": 424.14186, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514400000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 85.47, "quote_volume": 32.73501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514460000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 226.84, "quote_volume": 86.87972, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514520000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 223.47, "quote_volume": 85.58901, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514580000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 1798.88, "quote_volume": 690.64225, "trades": 24, "taker_buy_volume": 1671.21, "taker_buy_quote": 641.74464}, {"ts": 1768514640000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 1115.68, "quote_volume": 428.9025, "trades": 4, "taker_buy_volume": 481.38, "taker_buy_quote": 185.3313}, {"ts": 1768514700000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 125.6, "quote_volume": 48.2304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514760000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 28114.9, "quote_volume": 10795.99787, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514820000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 64143.95, "quote_volume": 24631.22104, "trades": 116, "taker_buy_volume": 56635.12, "taker_buy_quote": 21747.88608}, {"ts": 1768514880000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 6.01, "quote_volume": 2.30784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768514940000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 116.27, "quote_volume": 44.68363, "trades": 3, "taker_buy_volume": 35.95, "taker_buy_quote": 13.84075}, {"ts": 1768515000000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515060000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 19138.39, "quote_volume": 7368.28015, "trades": 55, "taker_buy_volume": 10292.95, "taker_buy_quote": 3962.78575}, {"ts": 1768515120000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 26441.11, "quote_volume": 10179.82735, "trades": 60, "taker_buy_volume": 4307.0, "taker_buy_quote": 1658.195}, {"ts": 1768515180000, "open": 0.385, "high": 0.385, "low": 0.383, "close": 0.385, "volume": 15782.55, "quote_volume": 6061.29211, "trades": 52, "taker_buy_volume": 7181.24, "taker_buy_quote": 2757.62732}, {"ts": 1768515240000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 5.28, "quote_volume": 2.0328, "trades": 1, "taker_buy_volume": 5.28, "taker_buy_quote": 2.0328}, {"ts": 1768515300000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 59.8, "quote_volume": 22.9632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515360000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768515420000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 133.25, "quote_volume": 51.1905, "trades": 3, "taker_buy_volume": 22.5, "taker_buy_quote": 8.6625}, {"ts": 1768515480000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 23339.7, "quote_volume": 8985.7845, "trades": 39, "taker_buy_volume": 11542.23, "taker_buy_quote": 4443.75855}, {"ts": 1768515540000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 6679.05, "quote_volume": 2574.03195, "trades": 14, "taker_buy_volume": 6665.9, "taker_buy_quote": 2568.9692}, {"ts": 1768515600000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 87529.22, "quote_volume": 33698.7497, "trades": 40, "taker_buy_volume": 45263.51, "taker_buy_quote": 17426.45135}, {"ts": 1768515660000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 1449.25, "quote_volume": 559.35712, "trades": 4, "taker_buy_volume": 1395.87, "taker_buy_quote": 538.80582}, {"ts": 1768515720000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 2054.81, "quote_volume": 793.15666, "trades": 3, "taker_buy_volume": 2054.81, "taker_buy_quote": 793.15666}, {"ts": 1768515780000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 5.0, "quote_volume": 1.93, "trades": 2, "taker_buy_volume": 5.0, "taker_buy_quote": 1.93}, {"ts": 1768515840000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 103.84, "quote_volume": 40.03021, "trades": 4, "taker_buy_volume": 51.81, "taker_buy_quote": 19.99866}, {"ts": 1768515900000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 193.26, "quote_volume": 74.59836, "trades": 1, "taker_buy_volume": 193.26, "taker_buy_quote": 74.59836}, {"ts": 1768515960000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 20212.59, "quote_volume": 7801.98387, "trades": 99, "taker_buy_volume": 10033.55, "taker_buy_quote": 3872.9503}, {"ts": 1768516020000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 23025.35, "quote_volume": 8887.7851, "trades": 26, "taker_buy_volume": 23025.35, "taker_buy_quote": 8887.7851}, {"ts": 1768516080000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 3002.88, "quote_volume": 1159.15302, "trades": 13, "taker_buy_volume": 41.34, "taker_buy_quote": 15.99858}, {"ts": 1768516140000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 184.27, "quote_volume": 71.12822, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516200000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 102400.95, "quote_volume": 39629.25841, "trades": 142, "taker_buy_volume": 97088.2, "taker_buy_quote": 37573.22416}, {"ts": 1768516260000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 718775.46, "quote_volume": 278884.78689, "trades": 209, "taker_buy_volume": 91917.78, "taker_buy_quote": 35664.09864}, {"ts": 1768516320000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 9420.36, "quote_volume": 3648.72202, "trades": 16, "taker_buy_volume": 3042.7, "taker_buy_quote": 1180.5676}, {"ts": 1768516380000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 43962.48, "quote_volume": 17057.35885, "trades": 49, "taker_buy_volume": 37908.72, "taker_buy_quote": 14708.58336}, {"ts": 1768516440000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 6577.43, "quote_volume": 2552.04284, "trades": 4, "taker_buy_volume": 6577.43, "taker_buy_quote": 2552.04284}, {"ts": 1768516500000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 28521.05, "quote_volume": 11040.19814, "trades": 44, "taker_buy_volume": 21719.5, "taker_buy_quote": 8407.99829}, {"ts": 1768516560000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 15018.19, "quote_volume": 5816.28682, "trades": 56, "taker_buy_volume": 4247.29, "taker_buy_quote": 1647.94852}, {"ts": 1768516620000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 17778.53, "quote_volume": 6882.29473, "trades": 24, "taker_buy_volume": 17778.53, "taker_buy_quote": 6882.29473}, {"ts": 1768516680000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 5812.1, "quote_volume": 2255.03906, "trades": 5, "taker_buy_volume": 5756.36, "taker_buy_quote": 2233.46768}, {"ts": 1768516740000, "open": 0.387, "high": 0.389, "low": 0.387, "close": 0.389, "volume": 12213.03, "quote_volume": 4738.8133, "trades": 41, "taker_buy_volume": 12161.36, "taker_buy_quote": 4718.81701}, {"ts": 1768516800000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 48406.09, "quote_volume": 18801.90092, "trades": 97, "taker_buy_volume": 29278.21, "taker_buy_quote": 11380.28348}, {"ts": 1768516860000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 16999.94, "quote_volume": 6595.97672, "trades": 49, "taker_buy_volume": 2640.17, "taker_buy_quote": 1024.38596}, {"ts": 1768516920000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768516980000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 61408.74, "quote_volume": 23817.67054, "trades": 142, "taker_buy_volume": 52488.16, "taker_buy_quote": 20365.40608}, {"ts": 1768517040000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 18784.1, "quote_volume": 7269.48995, "trades": 46, "taker_buy_volume": 8605.71, "taker_buy_quote": 3330.45302}, {"ts": 1768517100000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 2117.22, "quote_volume": 818.1156, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517160000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 18589.12, "quote_volume": 7185.83081, "trades": 34, "taker_buy_volume": 10430.49, "taker_buy_quote": 4036.59963}, {"ts": 1768517220000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 51.67, "quote_volume": 19.99629, "trades": 6, "taker_buy_volume": 51.67, "taker_buy_quote": 19.99629}, {"ts": 1768517280000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 1026.7, "quote_volume": 396.38182, "trades": 20, "taker_buy_volume": 75.62, "taker_buy_quote": 29.26494}, {"ts": 1768517340000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 57.62, "quote_volume": 22.24132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517400000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 7741.19, "quote_volume": 2995.84053, "trades": 10, "taker_buy_volume": 7741.19, "taker_buy_quote": 2995.84053}, {"ts": 1768517460000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517520000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 367.32, "quote_volume": 142.08648, "trades": 8, "taker_buy_volume": 300.96, "taker_buy_quote": 116.47152}, {"ts": 1768517580000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 7.72, "quote_volume": 2.98764, "trades": 1, "taker_buy_volume": 7.72, "taker_buy_quote": 2.98764}, {"ts": 1768517640000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 52.14, "quote_volume": 20.12604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517700000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 12.91, "quote_volume": 4.99617, "trades": 1, "taker_buy_volume": 12.91, "taker_buy_quote": 4.99617}, {"ts": 1768517760000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 339.4, "quote_volume": 131.0084, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768517820000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 25.83, "quote_volume": 9.99621, "trades": 1, "taker_buy_volume": 25.83, "taker_buy_quote": 9.99621}, {"ts": 1768517880000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 4.84, "quote_volume": 1.87308, "trades": 1, "taker_buy_volume": 4.84, "taker_buy_quote": 1.87308}, {"ts": 1768517940000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 89.82, "quote_volume": 34.67052, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518000000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 4434.27, "quote_volume": 1711.62822, "trades": 69, "taker_buy_volume": 33.56, "taker_buy_quote": 12.95416}, {"ts": 1768518060000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 15845.8, "quote_volume": 6116.4788, "trades": 91, "taker_buy_volume": 1529.95, "taker_buy_quote": 590.5607}, {"ts": 1768518120000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 1949.66, "quote_volume": 752.56876, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518180000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 38011.3, "quote_volume": 14646.4211, "trades": 42, "taker_buy_volume": 24.07, "taker_buy_quote": 9.29102}, {"ts": 1768518240000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 161.03, "quote_volume": 61.99655, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518300000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 3898.32, "quote_volume": 1500.6014, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518360000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 50939.1, "quote_volume": 19611.5535, "trades": 87, "taker_buy_volume": 47217.75, "taker_buy_quote": 18178.83375}, {"ts": 1768518420000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 313.75, "quote_volume": 120.69512, "trades": 3, "taker_buy_volume": 215.12, "taker_buy_quote": 82.8212}, {"ts": 1768518480000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518540000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518600000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 15292.96, "quote_volume": 5887.7896, "trades": 22, "taker_buy_volume": 14557.94, "taker_buy_quote": 5604.8069}, {"ts": 1768518660000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 2386.1, "quote_volume": 918.6485, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518720000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 25377.82, "quote_volume": 9768.48293, "trades": 51, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518780000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 12099.31, "quote_volume": 4659.30109, "trades": 29, "taker_buy_volume": 12099.31, "taker_buy_quote": 4659.30109}, {"ts": 1768518840000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 40925.62, "quote_volume": 15756.55493, "trades": 43, "taker_buy_volume": 10313.43, "taker_buy_quote": 3970.86178}, {"ts": 1768518900000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768518960000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 6810.31, "quote_volume": 2629.03805, "trades": 37, "taker_buy_volume": 6810.31, "taker_buy_quote": 2629.03805}, {"ts": 1768519020000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 31405.95, "quote_volume": 12122.43599, "trades": 56, "taker_buy_volume": 17548.66, "taker_buy_quote": 6773.78276}, {"ts": 1768519080000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 51197.56, "quote_volume": 19758.88933, "trades": 42, "taker_buy_volume": 24329.08, "taker_buy_quote": 9391.02488}, {"ts": 1768519140000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519200000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 20.41, "quote_volume": 7.87826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519260000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 75206.07, "quote_volume": 29029.98909, "trades": 105, "taker_buy_volume": 26777.48, "taker_buy_quote": 10336.55335}, {"ts": 1768519320000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 387.83, "quote_volume": 149.70238, "trades": 2, "taker_buy_volume": 387.83, "taker_buy_quote": 149.70238}, {"ts": 1768519380000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519440000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 8836.64, "quote_volume": 3410.34628, "trades": 28, "taker_buy_volume": 7224.69, "taker_buy_quote": 2788.73034}, {"ts": 1768519500000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519560000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 129.19, "quote_volume": 49.99653, "trades": 1, "taker_buy_volume": 129.19, "taker_buy_quote": 49.99653}, {"ts": 1768519620000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 53548.28, "quote_volume": 20669.63608, "trades": 66, "taker_buy_volume": 20862.57, "taker_buy_quote": 8052.95202}, {"ts": 1768519680000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 16539.86, "quote_volume": 6384.38596, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519740000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 125.08, "quote_volume": 48.28088, "trades": 1, "taker_buy_volume": 125.08, "taker_buy_quote": 48.28088}, {"ts": 1768519800000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519860000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768519920000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 33416.65, "quote_volume": 12898.8269, "trades": 62, "taker_buy_volume": 26480.71, "taker_buy_quote": 10221.55406}, {"ts": 1768519980000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 124.92, "quote_volume": 48.21912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520040000, "open": 0.386, "high": 0.387, "low": 0.383, "close": 0.385, "volume": 352653.47, "quote_volume": 135699.80824, "trades": 337, "taker_buy_volume": 166398.34, "taker_buy_quote": 63999.43605}, {"ts": 1768520100000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 9793.48, "quote_volume": 3780.13453, "trades": 8, "taker_buy_volume": 9644.73, "taker_buy_quote": 3722.86578}, {"ts": 1768520160000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 200.52, "quote_volume": 77.37907, "trades": 4, "taker_buy_volume": 178.87, "taker_buy_quote": 69.04382}, {"ts": 1768520220000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 153.77, "quote_volume": 59.20145, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520280000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520340000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520400000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520460000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 1836.57, "quote_volume": 707.07945, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520520000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520580000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520640000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 25.18, "quote_volume": 9.69748, "trades": 2, "taker_buy_volume": 3.18, "taker_buy_quote": 1.22748}, {"ts": 1768520700000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 65801.51, "quote_volume": 25399.38286, "trades": 120, "taker_buy_volume": 46493.28, "taker_buy_quote": 17946.40608}, {"ts": 1768520760000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 38.46, "quote_volume": 14.8071, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520820000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 603.3, "quote_volume": 232.2705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520880000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768520940000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 96.55, "quote_volume": 37.2683, "trades": 2, "taker_buy_volume": 96.55, "taker_buy_quote": 37.2683}, {"ts": 1768521000000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 17865.49, "quote_volume": 6896.07914, "trades": 22, "taker_buy_volume": 17837.49, "taker_buy_quote": 6885.27114}, {"ts": 1768521060000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 2277.56, "quote_volume": 881.41572, "trades": 5, "taker_buy_volume": 2277.56, "taker_buy_quote": 881.41572}, {"ts": 1768521120000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 1552.43, "quote_volume": 600.79041, "trades": 2, "taker_buy_volume": 1552.43, "taker_buy_quote": 600.79041}, {"ts": 1768521180000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 2421.63, "quote_volume": 937.17081, "trades": 1, "taker_buy_volume": 2421.63, "taker_buy_quote": 937.17081}, {"ts": 1768521240000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 62.47, "quote_volume": 24.11342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521300000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 2983.82, "quote_volume": 1154.59974, "trades": 3, "taker_buy_volume": 2845.22, "taker_buy_quote": 1101.10014}, {"ts": 1768521360000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 2608.1, "quote_volume": 1006.7266, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521420000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 19359.52, "quote_volume": 7472.77472, "trades": 31, "taker_buy_volume": 25.9, "taker_buy_quote": 9.9974}, {"ts": 1768521480000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 66695.8, "quote_volume": 25744.5788, "trades": 73, "taker_buy_volume": 31938.3, "taker_buy_quote": 12328.1838}, {"ts": 1768521540000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 7596.73, "quote_volume": 2932.15504, "trades": 3, "taker_buy_volume": 7413.99, "taker_buy_quote": 2861.80014}, {"ts": 1768521600000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 27566.61, "quote_volume": 10613.22323, "trades": 41, "taker_buy_volume": 280.96, "taker_buy_quote": 108.24798}, {"ts": 1768521660000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 14542.74, "quote_volume": 5598.9549, "trades": 24, "taker_buy_volume": 14542.74, "taker_buy_quote": 5598.9549}, {"ts": 1768521720000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521780000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 26.38, "quote_volume": 10.18268, "trades": 1, "taker_buy_volume": 26.38, "taker_buy_quote": 10.18268}, {"ts": 1768521840000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 103.63, "quote_volume": 40.00118, "trades": 1, "taker_buy_volume": 103.63, "taker_buy_quote": 40.00118}, {"ts": 1768521900000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768521960000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522020000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 9.97, "quote_volume": 3.83845, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522080000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 4496.61, "quote_volume": 1731.19485, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522140000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 59370.45, "quote_volume": 22857.62325, "trades": 82, "taker_buy_volume": 14484.88, "taker_buy_quote": 5576.6788}, {"ts": 1768522200000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 8328.67, "quote_volume": 3206.25899, "trades": 24, "taker_buy_volume": 8049.71, "taker_buy_quote": 3099.13835}, {"ts": 1768522260000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 25475.95, "quote_volume": 9808.24075, "trades": 68, "taker_buy_volume": 8741.34, "taker_buy_quote": 3365.4159}, {"ts": 1768522320000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 4617.74, "quote_volume": 1777.8299, "trades": 20, "taker_buy_volume": 4617.74, "taker_buy_quote": 1777.8299}, {"ts": 1768522380000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 23796.27, "quote_volume": 9161.56395, "trades": 44, "taker_buy_volume": 8810.65, "taker_buy_quote": 3392.10025}, {"ts": 1768522440000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 8473.87, "quote_volume": 3262.4433, "trades": 20, "taker_buy_volume": 8473.87, "taker_buy_quote": 3262.4433}, {"ts": 1768522500000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 19500.46, "quote_volume": 7526.51629, "trades": 71, "taker_buy_volume": 9124.9, "taker_buy_quote": 3522.2114}, {"ts": 1768522560000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 17619.01, "quote_volume": 6800.93786, "trades": 28, "taker_buy_volume": 7284.61, "taker_buy_quote": 2811.85946}, {"ts": 1768522620000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 49.22, "quote_volume": 18.99892, "trades": 1, "taker_buy_volume": 49.22, "taker_buy_quote": 18.99892}, {"ts": 1768522680000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 1209.48, "quote_volume": 465.6498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522740000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 90930.86, "quote_volume": 35099.31196, "trades": 64, "taker_buy_volume": 25383.77, "taker_buy_quote": 9798.13522}, {"ts": 1768522800000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 250.0, "quote_volume": 96.5, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768522860000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 58486.49, "quote_volume": 22575.52443, "trades": 45, "taker_buy_volume": 7635.92, "taker_buy_quote": 2947.46512}, {"ts": 1768522920000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 16175.05, "quote_volume": 6243.5693, "trades": 28, "taker_buy_volume": 7531.46, "taker_buy_quote": 2907.14356}, {"ts": 1768522980000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 15081.22, "quote_volume": 5821.35092, "trades": 50, "taker_buy_volume": 8886.37, "taker_buy_quote": 3430.13882}, {"ts": 1768523040000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 19310.74, "quote_volume": 7453.94564, "trades": 49, "taker_buy_volume": 10460.11, "taker_buy_quote": 4037.60246}, {"ts": 1768523100000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 119.96, "quote_volume": 46.30456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523160000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 775.19, "quote_volume": 299.99853, "trades": 1, "taker_buy_volume": 775.19, "taker_buy_quote": 299.99853}, {"ts": 1768523220000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 206.77, "quote_volume": 79.81322, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523280000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 27.84, "quote_volume": 10.74624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523340000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 100.0, "quote_volume": 38.7, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 38.7}, {"ts": 1768523400000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 524.1, "quote_volume": 202.48733, "trades": 2, "taker_buy_volume": 184.73, "taker_buy_quote": 71.49051}, {"ts": 1768523460000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 224.74, "quote_volume": 86.82438, "trades": 2, "taker_buy_volume": 74.74, "taker_buy_quote": 28.92438}, {"ts": 1768523520000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 608.52, "quote_volume": 235.49724, "trades": 2, "taker_buy_volume": 608.52, "taker_buy_quote": 235.49724}, {"ts": 1768523580000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 26.04, "quote_volume": 10.05144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523640000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523700000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 27369.13, "quote_volume": 10564.48418, "trades": 50, "taker_buy_volume": 7285.59, "taker_buy_quote": 2812.23774}, {"ts": 1768523760000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 124.92, "quote_volume": 48.21912, "trades": 1, "taker_buy_volume": 124.92, "taker_buy_quote": 48.21912}, {"ts": 1768523820000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 14506.03, "quote_volume": 5599.30548, "trades": 42, "taker_buy_volume": 6206.16, "taker_buy_quote": 2395.57776}, {"ts": 1768523880000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768523940000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 240.3, "quote_volume": 92.7558, "trades": 2, "taker_buy_volume": 240.3, "taker_buy_quote": 92.7558}, {"ts": 1768524000000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 482.32, "quote_volume": 186.17552, "trades": 2, "taker_buy_volume": 482.32, "taker_buy_quote": 186.17552}, {"ts": 1768524060000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 17534.0, "quote_volume": 6768.17943, "trades": 31, "taker_buy_volume": 17534.0, "taker_buy_quote": 6768.17943}, {"ts": 1768524120000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 1410.39, "quote_volume": 545.41054, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 387.0}, {"ts": 1768524180000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 248.73, "quote_volume": 96.00978, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524240000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 28157.51, "quote_volume": 10869.89295, "trades": 29, "taker_buy_volume": 8244.14, "taker_buy_quote": 3183.33213}, {"ts": 1768524300000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524360000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 8796.09, "quote_volume": 3395.075, "trades": 14, "taker_buy_volume": 10.22, "taker_buy_quote": 3.94492}, {"ts": 1768524420000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 1296.17, "quote_volume": 500.32162, "trades": 3, "taker_buy_volume": 1296.17, "taker_buy_quote": 500.32162}, {"ts": 1768524480000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524540000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524600000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 38.72, "quote_volume": 14.94592, "trades": 1, "taker_buy_volume": 38.72, "taker_buy_quote": 14.94592}, {"ts": 1768524660000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524720000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 254.2, "quote_volume": 97.867, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524780000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524840000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524900000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 9104.35, "quote_volume": 3505.17475, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768524960000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 3805.18, "quote_volume": 1464.9943, "trades": 4, "taker_buy_volume": 3805.18, "taker_buy_quote": 1464.9943}, {"ts": 1768525020000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 37002.02, "quote_volume": 14245.7777, "trades": 50, "taker_buy_volume": 15923.14, "taker_buy_quote": 6130.4089}, {"ts": 1768525080000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 125.24, "quote_volume": 48.2174, "trades": 1, "taker_buy_volume": 125.24, "taker_buy_quote": 48.2174}, {"ts": 1768525140000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525200000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 37.04, "quote_volume": 14.22752, "trades": 2, "taker_buy_volume": 4.16, "taker_buy_quote": 1.6016}, {"ts": 1768525260000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 13023.64, "quote_volume": 5014.1014, "trades": 54, "taker_buy_volume": 7310.76, "taker_buy_quote": 2814.6426}, {"ts": 1768525320000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 17009.36, "quote_volume": 6549.39953, "trades": 26, "taker_buy_volume": 17009.36, "taker_buy_quote": 6549.39953}, {"ts": 1768525380000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 4330.0, "quote_volume": 1667.05, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525440000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 1081.1, "quote_volume": 416.2235, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525500000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525560000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 6.98, "quote_volume": 2.68402, "trades": 2, "taker_buy_volume": 3.7, "taker_buy_quote": 1.4245}, {"ts": 1768525620000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 28.0, "quote_volume": 10.752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525680000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 9.04, "quote_volume": 3.47136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525740000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525800000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768525860000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 9616.19, "quote_volume": 3691.33244, "trades": 95, "taker_buy_volume": 4847.74, "taker_buy_quote": 1861.53216}, {"ts": 1768525920000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 10960.83, "quote_volume": 4208.95872, "trades": 25, "taker_buy_volume": 10960.83, "taker_buy_quote": 4208.95872}, {"ts": 1768525980000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 27047.39, "quote_volume": 10385.40584, "trades": 47, "taker_buy_volume": 12721.22, "taker_buy_quote": 4884.94848}, {"ts": 1768526040000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 12953.64, "quote_volume": 4974.19776, "trades": 35, "taker_buy_volume": 1870.11, "taker_buy_quote": 718.12224}, {"ts": 1768526100000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 21787.47, "quote_volume": 8366.38848, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526160000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 4184.76, "quote_volume": 1606.94784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526220000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526280000, "open": 0.384, "high": 0.386, "low": 0.384, "close": 0.386, "volume": 39220.65, "quote_volume": 15097.86107, "trades": 71, "taker_buy_volume": 33684.44, "taker_buy_quote": 12968.68116}, {"ts": 1768526340000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 1752.4, "quote_volume": 674.674, "trades": 28, "taker_buy_volume": 181.6, "taker_buy_quote": 69.916}, {"ts": 1768526400000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 9813.49, "quote_volume": 3768.72333, "trades": 65, "taker_buy_volume": 343.17, "taker_buy_quote": 132.12045}, {"ts": 1768526460000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 1381.69, "quote_volume": 530.56896, "trades": 3, "taker_buy_volume": 1381.69, "taker_buy_quote": 530.56896}, {"ts": 1768526520000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526580000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526640000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 7512.78, "quote_volume": 2884.90752, "trades": 6, "taker_buy_volume": 7512.78, "taker_buy_quote": 2884.90752}, {"ts": 1768526700000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 26.07, "quote_volume": 10.01088, "trades": 6, "taker_buy_volume": 26.07, "taker_buy_quote": 10.01088}, {"ts": 1768526760000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 49.2, "quote_volume": 18.8928, "trades": 1, "taker_buy_volume": 49.2, "taker_buy_quote": 18.8928}, {"ts": 1768526820000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 6994.2, "quote_volume": 2685.7728, "trades": 15, "taker_buy_volume": 6994.2, "taker_buy_quote": 2685.7728}, {"ts": 1768526880000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768526940000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 1973.13, "quote_volume": 757.68192, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527000000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 8.51, "quote_volume": 3.27635, "trades": 1, "taker_buy_volume": 8.51, "taker_buy_quote": 3.27635}, {"ts": 1768527060000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 37321.87, "quote_volume": 14382.5456, "trades": 142, "taker_buy_volume": 8600.19, "taker_buy_quote": 3316.66636}, {"ts": 1768527120000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 5904.21, "quote_volume": 2273.18032, "trades": 21, "taker_buy_volume": 5904.21, "taker_buy_quote": 2273.18032}, {"ts": 1768527180000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 1835.93, "quote_volume": 707.3677, "trades": 8, "taker_buy_volume": 534.65, "taker_buy_quote": 206.3749}, {"ts": 1768527240000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 9739.18, "quote_volume": 3749.70606, "trades": 21, "taker_buy_volume": 121.76, "taker_buy_quote": 46.99936}, {"ts": 1768527300000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 276.48, "quote_volume": 106.4448, "trades": 6, "taker_buy_volume": 276.48, "taker_buy_quote": 106.4448}, {"ts": 1768527360000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527420000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 75.12, "quote_volume": 28.9212, "trades": 4, "taker_buy_volume": 75.12, "taker_buy_quote": 28.9212}, {"ts": 1768527480000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 285.88, "quote_volume": 110.0638, "trades": 2, "taker_buy_volume": 285.88, "taker_buy_quote": 110.0638}, {"ts": 1768527540000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 10650.01, "quote_volume": 4100.6167, "trades": 49, "taker_buy_volume": 5921.12, "taker_buy_quote": 2279.99405}, {"ts": 1768527600000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 1760.3, "quote_volume": 677.7155, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527660000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 62.16, "quote_volume": 23.86944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527720000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 1424.43, "quote_volume": 546.98112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527780000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 10839.49, "quote_volume": 4162.36416, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527840000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 3497.33, "quote_volume": 1346.47205, "trades": 1, "taker_buy_volume": 3497.33, "taker_buy_quote": 1346.47205}, {"ts": 1768527900000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768527960000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 524.03, "quote_volume": 201.75155, "trades": 2, "taker_buy_volume": 524.03, "taker_buy_quote": 201.75155}, {"ts": 1768528020000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528080000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 39.04, "quote_volume": 15.0304, "trades": 1, "taker_buy_volume": 39.04, "taker_buy_quote": 15.0304}, {"ts": 1768528140000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 3493.83, "quote_volume": 1341.63072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528200000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528260000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528320000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 816.37, "quote_volume": 313.48608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528380000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 259.74, "quote_volume": 99.9999, "trades": 1, "taker_buy_volume": 259.74, "taker_buy_quote": 99.9999}, {"ts": 1768528440000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528500000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528560000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 399.51, "quote_volume": 153.41184, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528620000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 181.06, "quote_volume": 69.7081, "trades": 1, "taker_buy_volume": 181.06, "taker_buy_quote": 69.7081}, {"ts": 1768528680000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528740000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 3102.41, "quote_volume": 1194.42785, "trades": 2, "taker_buy_volume": 3102.41, "taker_buy_quote": 1194.42785}, {"ts": 1768528800000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 62258.84, "quote_volume": 23907.42413, "trades": 107, "taker_buy_volume": 9338.95, "taker_buy_quote": 3586.18637}, {"ts": 1768528860000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 125.4, "quote_volume": 48.1536, "trades": 1, "taker_buy_volume": 125.4, "taker_buy_quote": 48.1536}, {"ts": 1768528920000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768528980000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529040000, "open": 0.383, "high": 0.384, "low": 0.382, "close": 0.384, "volume": 38239.82, "quote_volume": 14644.46111, "trades": 97, "taker_buy_volume": 1495.29, "taker_buy_quote": 572.7091}, {"ts": 1768529100000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 5350.75, "quote_volume": 2049.19446, "trades": 52, "taker_buy_volume": 2661.71, "taker_buy_quote": 1019.43493}, {"ts": 1768529160000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 3.27, "quote_volume": 1.25241, "trades": 1, "taker_buy_volume": 3.27, "taker_buy_quote": 1.25241}, {"ts": 1768529220000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 53698.07, "quote_volume": 20512.66274, "trades": 141, "taker_buy_volume": 22632.2, "taker_buy_quote": 8645.5004}, {"ts": 1768529280000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 2470.05, "quote_volume": 943.55528, "trades": 12, "taker_buy_volume": 2466.23, "taker_buy_quote": 942.09986}, {"ts": 1768529340000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 7686.06, "quote_volume": 2936.07492, "trades": 16, "taker_buy_volume": 7686.06, "taker_buy_quote": 2936.07492}, {"ts": 1768529400000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 15542.19, "quote_volume": 5937.11658, "trades": 57, "taker_buy_volume": 13327.9, "taker_buy_quote": 5091.2578}, {"ts": 1768529460000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529520000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 11901.18, "quote_volume": 4546.25076, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529580000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 251.95, "quote_volume": 96.2449, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529640000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 39.64, "quote_volume": 15.14248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529700000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 61251.31, "quote_volume": 23398.00042, "trades": 73, "taker_buy_volume": 44044.97, "taker_buy_quote": 16825.17854}, {"ts": 1768529760000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 7633.77, "quote_volume": 2916.16912, "trades": 24, "taker_buy_volume": 7452.9, "taker_buy_quote": 2847.07678}, {"ts": 1768529820000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 65.47, "quote_volume": 25.00954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529880000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768529940000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530000000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 55172.0, "quote_volume": 21070.96792, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530060000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 48775.97, "quote_volume": 18632.42054, "trades": 60, "taker_buy_volume": 48775.97, "taker_buy_quote": 18632.42054}, {"ts": 1768530120000, "open": 0.382, "high": 0.383, "low": 0.381, "close": 0.382, "volume": 56567.6, "quote_volume": 21613.20367, "trades": 74, "taker_buy_volume": 14917.85, "taker_buy_quote": 5703.00865}, {"ts": 1768530180000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 4013.86, "quote_volume": 1529.35752, "trades": 18, "taker_buy_volume": 76.86, "taker_buy_quote": 29.36052}, {"ts": 1768530240000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 130.89, "quote_volume": 49.99998, "trades": 1, "taker_buy_volume": 130.89, "taker_buy_quote": 49.99998}, {"ts": 1768530300000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 63646.09, "quote_volume": 24312.80638, "trades": 25, "taker_buy_volume": 63646.09, "taker_buy_quote": 24312.80638}, {"ts": 1768530360000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 9244.94, "quote_volume": 3540.81202, "trades": 25, "taker_buy_volume": 9244.94, "taker_buy_quote": 3540.81202}, {"ts": 1768530420000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 597.35, "quote_volume": 229.11884, "trades": 4, "taker_buy_volume": 333.79, "taker_buy_quote": 128.17536}, {"ts": 1768530480000, "open": 0.384, "high": 0.385, "low": 0.383, "close": 0.384, "volume": 34351.51, "quote_volume": 13190.97766, "trades": 96, "taker_buy_volume": 26165.78, "taker_buy_quote": 10047.72843}, {"ts": 1768530540000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530600000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 2123.3, "quote_volume": 815.3328, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530660000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 3862.57, "quote_volume": 1479.39059, "trades": 6, "taker_buy_volume": 26.28, "taker_buy_quote": 10.09152}, {"ts": 1768530720000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 11.25, "quote_volume": 4.30875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768530780000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 15907.34, "quote_volume": 6092.51122, "trades": 56, "taker_buy_volume": 670.88, "taker_buy_quote": 256.94704}, {"ts": 1768530840000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 22.5, "quote_volume": 8.6175, "trades": 8, "taker_buy_volume": 22.5, "taker_buy_quote": 8.6175}, {"ts": 1768530900000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 1007.71, "quote_volume": 386.96064, "trades": 1, "taker_buy_volume": 1007.71, "taker_buy_quote": 386.96064}, {"ts": 1768530960000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 106.51, "quote_volume": 40.89984, "trades": 2, "taker_buy_volume": 106.51, "taker_buy_quote": 40.89984}, {"ts": 1768531020000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 8.34, "quote_volume": 3.19682, "trades": 2, "taker_buy_volume": 2.6, "taker_buy_quote": 0.9984}, {"ts": 1768531080000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 1821.39, "quote_volume": 697.59237, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531140000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 52.08, "quote_volume": 19.99872, "trades": 1, "taker_buy_volume": 52.08, "taker_buy_quote": 19.99872}, {"ts": 1768531200000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 2299.34, "quote_volume": 882.68132, "trades": 9, "taker_buy_volume": 2034.1, "taker_buy_quote": 781.0944}, {"ts": 1768531260000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531320000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531380000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531440000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 1357.48, "quote_volume": 520.03723, "trades": 4, "taker_buy_volume": 122.39, "taker_buy_quote": 46.99776}, {"ts": 1768531500000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 2.86, "quote_volume": 1.09824, "trades": 1, "taker_buy_volume": 2.86, "taker_buy_quote": 1.09824}, {"ts": 1768531560000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 3073.4, "quote_volume": 1180.1856, "trades": 4, "taker_buy_volume": 3073.4, "taker_buy_quote": 1180.1856}, {"ts": 1768531620000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 14.15, "quote_volume": 5.4336, "trades": 1, "taker_buy_volume": 14.15, "taker_buy_quote": 5.4336}, {"ts": 1768531680000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531740000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 16954.62, "quote_volume": 6512.0557, "trades": 27, "taker_buy_volume": 16819.46, "taker_buy_quote": 6460.15426}, {"ts": 1768531800000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 13946.5, "quote_volume": 5355.456, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768531860000, "open": 0.384, "high": 0.385, "low": 0.383, "close": 0.384, "volume": 23024.47, "quote_volume": 8840.30239, "trades": 71, "taker_buy_volume": 10913.34, "taker_buy_quote": 4193.32656}, {"ts": 1768531920000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 51588.65, "quote_volume": 19810.0416, "trades": 137, "taker_buy_volume": 38074.37, "taker_buy_quote": 14620.55808}, {"ts": 1768531980000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 321.3, "quote_volume": 123.44905, "trades": 3, "taker_buy_volume": 69.85, "taker_buy_quote": 26.89225}, {"ts": 1768532040000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 9.36, "quote_volume": 3.6036, "trades": 1, "taker_buy_volume": 9.36, "taker_buy_quote": 3.6036}, {"ts": 1768532100000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 2.76, "quote_volume": 1.0626, "trades": 1, "taker_buy_volume": 2.76, "taker_buy_quote": 1.0626}, {"ts": 1768532160000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 829.36, "quote_volume": 319.3036, "trades": 2, "taker_buy_volume": 829.36, "taker_buy_quote": 319.3036}, {"ts": 1768532220000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 2597.4, "quote_volume": 999.999, "trades": 3, "taker_buy_volume": 2597.4, "taker_buy_quote": 999.999}, {"ts": 1768532280000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532340000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532400000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 91.63, "quote_volume": 35.18592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532460000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 44.79, "quote_volume": 17.19936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532520000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532580000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 5000.0, "quote_volume": 1920.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532640000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532700000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 112.87, "quote_volume": 43.34208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532760000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 2098.25, "quote_volume": 805.728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532820000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 1145.59, "quote_volume": 439.90656, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768532880000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 15012.98, "quote_volume": 5764.9973, "trades": 9, "taker_buy_volume": 12.98, "taker_buy_quote": 4.9973}, {"ts": 1768532940000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533000000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 15009.01, "quote_volume": 5778.46885, "trades": 25, "taker_buy_volume": 15009.01, "taker_buy_quote": 5778.46885}, {"ts": 1768533060000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 64368.23, "quote_volume": 24720.03376, "trades": 139, "taker_buy_volume": 16663.3, "taker_buy_quote": 6401.34064}, {"ts": 1768533120000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 1219.65, "quote_volume": 469.56525, "trades": 3, "taker_buy_volume": 1219.65, "taker_buy_quote": 469.56525}, {"ts": 1768533180000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 1790.59, "quote_volume": 689.37715, "trades": 1, "taker_buy_volume": 1790.59, "taker_buy_quote": 689.37715}, {"ts": 1768533240000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533300000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 12455.7, "quote_volume": 4782.9888, "trades": 18, "taker_buy_volume": 2604.16, "taker_buy_quote": 999.99744}, {"ts": 1768533360000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533420000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 8719.13, "quote_volume": 3348.08295, "trades": 5, "taker_buy_volume": 8656.16, "taker_buy_quote": 3323.96544}, {"ts": 1768533480000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 3.24, "quote_volume": 1.24416, "trades": 1, "taker_buy_volume": 3.24, "taker_buy_quote": 1.24416}, {"ts": 1768533540000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 5251.12, "quote_volume": 2016.43008, "trades": 18, "taker_buy_volume": 5251.12, "taker_buy_quote": 2016.43008}, {"ts": 1768533600000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 5116.51, "quote_volume": 1964.70145, "trades": 5, "taker_buy_volume": 5078.12, "taker_buy_quote": 1949.99808}, {"ts": 1768533660000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533720000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533780000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768533840000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 1013.96, "quote_volume": 389.36064, "trades": 2, "taker_buy_volume": 1013.96, "taker_buy_quote": 389.36064}, {"ts": 1768533900000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 148.73, "quote_volume": 57.07411, "trades": 2, "taker_buy_volume": 110.52, "taker_buy_quote": 42.43968}, {"ts": 1768533960000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 16541.76, "quote_volume": 6335.42881, "trades": 33, "taker_buy_volume": 822.89, "taker_buy_quote": 315.16687}, {"ts": 1768534020000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 1548.3, "quote_volume": 592.9989, "trades": 1, "taker_buy_volume": 1548.3, "taker_buy_quote": 592.9989}, {"ts": 1768534080000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 4.37, "quote_volume": 1.66934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534140000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 13749.5, "quote_volume": 5252.309, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534200000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 11.22, "quote_volume": 4.28604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534260000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 6.5, "quote_volume": 2.483, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534320000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 23013.7, "quote_volume": 8791.2334, "trades": 35, "taker_buy_volume": 7246.89, "taker_buy_quote": 2768.31198}, {"ts": 1768534380000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 10950.0, "quote_volume": 4182.9, "trades": 18, "taker_buy_volume": 10896.99, "taker_buy_quote": 4162.65018}, {"ts": 1768534440000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 604.29, "quote_volume": 231.19096, "trades": 8, "taker_buy_volume": 352.18, "taker_buy_quote": 134.88494}, {"ts": 1768534500000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 52.21, "quote_volume": 19.99643, "trades": 1, "taker_buy_volume": 52.21, "taker_buy_quote": 19.99643}, {"ts": 1768534560000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534620000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 260.52, "quote_volume": 99.51864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534680000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534740000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534800000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534860000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534920000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 36604.88, "quote_volume": 13983.06416, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768534980000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535040000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 5.1, "quote_volume": 1.9533, "trades": 1, "taker_buy_volume": 5.1, "taker_buy_quote": 1.9533}, {"ts": 1768535100000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 36.0, "quote_volume": 13.788, "trades": 1, "taker_buy_volume": 36.0, "taker_buy_quote": 13.788}, {"ts": 1768535160000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535220000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 30658.25, "quote_volume": 11711.4515, "trades": 94, "taker_buy_volume": 17414.04, "taker_buy_quote": 6652.16328}, {"ts": 1768535280000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 156.17, "quote_volume": 59.75804, "trades": 2, "taker_buy_volume": 101.1, "taker_buy_quote": 38.7213}, {"ts": 1768535340000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535400000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535460000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 1045.87, "quote_volume": 400.56821, "trades": 4, "taker_buy_volume": 1045.87, "taker_buy_quote": 400.56821}, {"ts": 1768535520000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535580000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 112726.5, "quote_volume": 43176.9266, "trades": 186, "taker_buy_volume": 58600.28, "taker_buy_quote": 22446.58434}, {"ts": 1768535640000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 54056.28, "quote_volume": 20703.55524, "trades": 148, "taker_buy_volume": 21653.69, "taker_buy_quote": 8293.36327}, {"ts": 1768535700000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 29859.64, "quote_volume": 11436.24212, "trades": 176, "taker_buy_volume": 25037.2, "taker_buy_quote": 9589.2476}, {"ts": 1768535760000, "open": 0.383, "high": 0.384, "low": 0.382, "close": 0.384, "volume": 36703.6, "quote_volume": 14060.62039, "trades": 46, "taker_buy_volume": 22725.86, "taker_buy_quote": 8707.40668}, {"ts": 1768535820000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 3225.96, "quote_volume": 1235.54268, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535880000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768535940000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536000000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 193.59, "quote_volume": 74.20557, "trades": 3, "taker_buy_volume": 60.6, "taker_buy_quote": 23.2704}, {"ts": 1768536060000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 13581.97, "quote_volume": 5215.47648, "trades": 38, "taker_buy_volume": 11945.19, "taker_buy_quote": 4586.95296}, {"ts": 1768536120000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 22369.95, "quote_volume": 8590.0608, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536180000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 6971.09, "quote_volume": 2676.87294, "trades": 3, "taker_buy_volume": 6945.47, "taker_buy_quote": 2667.06048}, {"ts": 1768536240000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 1747.95, "quote_volume": 669.46485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536300000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 37644.71, "quote_volume": 14455.56864, "trades": 70, "taker_buy_volume": 28383.74, "taker_buy_quote": 10899.35616}, {"ts": 1768536360000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 1206.29, "quote_volume": 464.42165, "trades": 2, "taker_buy_volume": 1206.29, "taker_buy_quote": 464.42165}, {"ts": 1768536420000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536480000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 18425.25, "quote_volume": 7093.65507, "trades": 54, "taker_buy_volume": 14393.63, "taker_buy_quote": 5541.54755}, {"ts": 1768536540000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 49628.26, "quote_volume": 19106.9459, "trades": 58, "taker_buy_volume": 38618.37, "taker_buy_quote": 14868.13825}, {"ts": 1768536600000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 9095.5, "quote_volume": 3501.76453, "trades": 36, "taker_buy_volume": 3775.78, "taker_buy_quote": 1453.6753}, {"ts": 1768536660000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 26539.47, "quote_volume": 10217.69595, "trades": 24, "taker_buy_volume": 1125.88, "taker_buy_quote": 433.4638}, {"ts": 1768536720000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536780000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 3632.17, "quote_volume": 1394.75328, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536840000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768536900000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 997.56, "quote_volume": 383.87854, "trades": 4, "taker_buy_volume": 815.5, "taker_buy_quote": 313.9675}, {"ts": 1768536960000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 427.7, "quote_volume": 164.32783, "trades": 4, "taker_buy_volume": 91.03, "taker_buy_quote": 35.04655}, {"ts": 1768537020000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 60.98, "quote_volume": 23.41632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537080000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 118.79, "quote_volume": 45.61932, "trades": 3, "taker_buy_volume": 3.96, "taker_buy_quote": 1.5246}, {"ts": 1768537140000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 12.98, "quote_volume": 4.9973, "trades": 1, "taker_buy_volume": 12.98, "taker_buy_quote": 4.9973}, {"ts": 1768537200000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 32.99, "quote_volume": 12.69316, "trades": 2, "taker_buy_volume": 25.0, "taker_buy_quote": 9.625}, {"ts": 1768537260000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 29.4, "quote_volume": 11.319, "trades": 1, "taker_buy_volume": 29.4, "taker_buy_quote": 11.319}, {"ts": 1768537320000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 8.39, "quote_volume": 3.23015, "trades": 1, "taker_buy_volume": 8.39, "taker_buy_quote": 3.23015}, {"ts": 1768537380000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 4896.53, "quote_volume": 1885.16405, "trades": 5, "taker_buy_volume": 4896.53, "taker_buy_quote": 1885.16405}, {"ts": 1768537440000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537500000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537560000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537620000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 29.87, "quote_volume": 11.47008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537680000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537740000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 7138.71, "quote_volume": 2741.26203, "trades": 32, "taker_buy_volume": 3.01, "taker_buy_quote": 1.15584}, {"ts": 1768537800000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768537860000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 10744.12, "quote_volume": 4123.81578, "trades": 34, "taker_buy_volume": 7706.26, "taker_buy_quote": 2959.20384}, {"ts": 1768537920000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 5611.23, "quote_volume": 2148.01975, "trades": 40, "taker_buy_volume": 1078.76, "taker_buy_quote": 413.16508}, {"ts": 1768537980000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 64162.79, "quote_volume": 24574.08786, "trades": 102, "taker_buy_volume": 8100.09, "taker_buy_quote": 3102.33447}, {"ts": 1768538040000, "open": 0.383, "high": 0.384, "low": 0.382, "close": 0.383, "volume": 73242.91, "quote_volume": 28052.06711, "trades": 126, "taker_buy_volume": 44441.67, "taker_buy_quote": 17021.37028}, {"ts": 1768538100000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 157828.17, "quote_volume": 60301.72199, "trades": 192, "taker_buy_volume": 44454.24, "taker_buy_quote": 16984.57729}, {"ts": 1768538160000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 36735.44, "quote_volume": 14032.93808, "trades": 91, "taker_buy_volume": 9830.99, "taker_buy_quote": 3755.43818}, {"ts": 1768538220000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 31332.59, "quote_volume": 11969.27147, "trades": 15, "taker_buy_volume": 222.09, "taker_buy_quote": 85.06047}, {"ts": 1768538280000, "open": 0.383, "high": 0.383, "low": 0.38, "close": 0.381, "volume": 75110.31, "quote_volume": 28614.68467, "trades": 145, "taker_buy_volume": 48727.6, "taker_buy_quote": 18565.37387}, {"ts": 1768538340000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 306.2, "quote_volume": 116.9684, "trades": 3, "taker_buy_volume": 306.2, "taker_buy_quote": 116.9684}, {"ts": 1768538400000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 117935.22, "quote_volume": 44988.13049, "trades": 153, "taker_buy_volume": 35099.42, "taker_buy_quote": 13404.07561}, {"ts": 1768538460000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 12787.16, "quote_volume": 4872.07495, "trades": 24, "taker_buy_volume": 12787.16, "taker_buy_quote": 4872.07495}, {"ts": 1768538520000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 3425.83, "quote_volume": 1305.39155, "trades": 4, "taker_buy_volume": 150.32, "taker_buy_quote": 57.42224}, {"ts": 1768538580000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 124.13, "quote_volume": 47.41766, "trades": 1, "taker_buy_volume": 124.13, "taker_buy_quote": 47.41766}, {"ts": 1768538640000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768538700000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 958.7, "quote_volume": 365.4234, "trades": 3, "taker_buy_volume": 158.7, "taker_buy_quote": 60.6234}, {"ts": 1768538760000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 341.59, "quote_volume": 130.48738, "trades": 1, "taker_buy_volume": 341.59, "taker_buy_quote": 130.48738}, {"ts": 1768538820000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 32150.08, "quote_volume": 12249.26724, "trades": 71, "taker_buy_volume": 5200.71, "taker_buy_quote": 1981.55727}, {"ts": 1768538880000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 16543.53, "quote_volume": 6298.76094, "trades": 67, "taker_buy_volume": 6866.54, "taker_buy_quote": 2616.15174}, {"ts": 1768538940000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 42.22, "quote_volume": 16.08582, "trades": 1, "taker_buy_volume": 42.22, "taker_buy_quote": 16.08582}, {"ts": 1768539000000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 122.69, "quote_volume": 46.74489, "trades": 1, "taker_buy_volume": 122.69, "taker_buy_quote": 46.74489}, {"ts": 1768539060000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 97.22, "quote_volume": 37.04082, "trades": 2, "taker_buy_volume": 97.22, "taker_buy_quote": 37.04082}, {"ts": 1768539120000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 27718.32, "quote_volume": 10532.82499, "trades": 87, "taker_buy_volume": 8908.89, "taker_buy_quote": 3385.3782}, {"ts": 1768539180000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 103915.2, "quote_volume": 39489.15191, "trades": 159, "taker_buy_volume": 67924.95, "taker_buy_quote": 25812.85691}, {"ts": 1768539240000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 22210.56, "quote_volume": 8438.20387, "trades": 41, "taker_buy_volume": 5217.01, "taker_buy_quote": 1982.4638}, {"ts": 1768539300000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 19894.13, "quote_volume": 7562.60666, "trades": 52, "taker_buy_volume": 17926.44, "taker_buy_quote": 6814.88446}, {"ts": 1768539360000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 13133.02, "quote_volume": 4994.83913, "trades": 42, "taker_buy_volume": 13133.02, "taker_buy_quote": 4994.83913}, {"ts": 1768539420000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 4148.04, "quote_volume": 1580.40324, "trades": 8, "taker_buy_volume": 4148.04, "taker_buy_quote": 1580.40324}, {"ts": 1768539480000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 20030.23, "quote_volume": 7631.51763, "trades": 19, "taker_buy_volume": 20030.23, "taker_buy_quote": 7631.51763}, {"ts": 1768539540000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 71375.35, "quote_volume": 27194.22306, "trades": 105, "taker_buy_volume": 41024.28, "taker_buy_quote": 15630.46539}, {"ts": 1768539600000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 1011.41, "quote_volume": 384.84572, "trades": 8, "taker_buy_volume": 509.92, "taker_buy_quote": 194.27952}, {"ts": 1768539660000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 39371.78, "quote_volume": 14984.14924, "trades": 47, "taker_buy_volume": 7648.43, "taker_buy_quote": 2914.05183}, {"ts": 1768539720000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 852.23, "quote_volume": 323.8474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539780000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 451.72, "quote_volume": 171.95173, "trades": 2, "taker_buy_volume": 298.13, "taker_buy_quote": 113.58753}, {"ts": 1768539840000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 52.63, "quote_volume": 19.9994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768539900000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 17951.46, "quote_volume": 6822.21096, "trades": 43, "taker_buy_volume": 9278.6, "taker_buy_quote": 3526.52416}, {"ts": 1768539960000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 4770.95, "quote_volume": 1817.73195, "trades": 3, "taker_buy_volume": 4770.95, "taker_buy_quote": 1817.73195}, {"ts": 1768540020000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 6426.48, "quote_volume": 2446.92936, "trades": 9, "taker_buy_volume": 4866.96, "taker_buy_quote": 1854.31176}, {"ts": 1768540080000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 7062.74, "quote_volume": 2690.90394, "trades": 8, "taker_buy_volume": 7062.74, "taker_buy_quote": 2690.90394}, {"ts": 1768540140000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 10164.78, "quote_volume": 3869.46716, "trades": 8, "taker_buy_volume": 6850.76, "taker_buy_quote": 2610.13956}, {"ts": 1768540200000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 61523.77, "quote_volume": 23444.74006, "trades": 62, "taker_buy_volume": 52042.41, "taker_buy_quote": 19832.3419}, {"ts": 1768540260000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 10069.96, "quote_volume": 3841.82611, "trades": 7, "taker_buy_volume": 5171.35, "taker_buy_quote": 1975.4557}, {"ts": 1768540320000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 5959.66, "quote_volume": 2276.49924, "trades": 6, "taker_buy_volume": 5868.78, "taker_buy_quote": 2241.87396}, {"ts": 1768540380000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 261.78, "quote_volume": 99.99996, "trades": 1, "taker_buy_volume": 261.78, "taker_buy_quote": 99.99996}, {"ts": 1768540440000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 9573.48, "quote_volume": 3647.49588, "trades": 25, "taker_buy_volume": 2409.09, "taker_buy_quote": 917.86329}, {"ts": 1768540500000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 238.18, "quote_volume": 90.74658, "trades": 31, "taker_buy_volume": 238.18, "taker_buy_quote": 90.74658}, {"ts": 1768540560000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 18681.59, "quote_volume": 7114.73389, "trades": 25, "taker_buy_volume": 600.0, "taker_buy_quote": 228.6}, {"ts": 1768540620000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 42677.22, "quote_volume": 16260.02082, "trades": 50, "taker_buy_volume": 26360.37, "taker_buy_quote": 10043.30097}, {"ts": 1768540680000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 89.92, "quote_volume": 34.25952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540740000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 126.23, "quote_volume": 48.09363, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540800000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 1111.93, "quote_volume": 423.64533, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768540860000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 5544.84, "quote_volume": 2112.58404, "trades": 31, "taker_buy_volume": 2876.94, "taker_buy_quote": 1096.11414}, {"ts": 1768540920000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 6063.82, "quote_volume": 2310.25512, "trades": 15, "taker_buy_volume": 1383.38, "taker_buy_quote": 527.06778}, {"ts": 1768540980000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 6288.3, "quote_volume": 2395.8423, "trades": 4, "taker_buy_volume": 6288.3, "taker_buy_quote": 2395.8423}, {"ts": 1768541040000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 157.0, "quote_volume": 59.66, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541100000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 317.74, "quote_volume": 121.05454, "trades": 4, "taker_buy_volume": 313.34, "taker_buy_quote": 119.38254}, {"ts": 1768541160000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 242.2, "quote_volume": 92.08875, "trades": 2, "taker_buy_volume": 52.75, "taker_buy_quote": 20.09775}, {"ts": 1768541220000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 3175.35, "quote_volume": 1206.75197, "trades": 4, "taker_buy_volume": 118.97, "taker_buy_quote": 45.32757}, {"ts": 1768541280000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 148.39, "quote_volume": 56.45765, "trades": 2, "taker_buy_volume": 69.45, "taker_buy_quote": 26.46045}, {"ts": 1768541340000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 173.39, "quote_volume": 66.06159, "trades": 3, "taker_buy_volume": 173.39, "taker_buy_quote": 66.06159}, {"ts": 1768541400000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 20286.6, "quote_volume": 7728.92344, "trades": 20, "taker_buy_volume": 20015.44, "taker_buy_quote": 7625.88264}, {"ts": 1768541460000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 254.32, "quote_volume": 97.15024, "trades": 3, "taker_buy_volume": 254.32, "taker_buy_quote": 97.15024}, {"ts": 1768541520000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 143.75, "quote_volume": 54.76875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541580000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 4750.2, "quote_volume": 1814.5764, "trades": 6, "taker_buy_volume": 4750.2, "taker_buy_quote": 1814.5764}, {"ts": 1768541640000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 30.51, "quote_volume": 11.62858, "trades": 2, "taker_buy_volume": 4.27, "taker_buy_quote": 1.63114}, {"ts": 1768541700000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 1153.58, "quote_volume": 439.60626, "trades": 7, "taker_buy_volume": 92.28, "taker_buy_quote": 35.25096}, {"ts": 1768541760000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 19421.95, "quote_volume": 7419.1849, "trades": 60, "taker_buy_volume": 6772.15, "taker_buy_quote": 2586.9613}, {"ts": 1768541820000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 14009.31, "quote_volume": 5351.49955, "trades": 20, "taker_buy_volume": 13952.44, "taker_buy_quote": 5329.83208}, {"ts": 1768541880000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 278.99, "quote_volume": 106.57418, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768541940000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 33870.31, "quote_volume": 12972.25652, "trades": 39, "taker_buy_volume": 33798.1, "taker_buy_quote": 12944.6723}, {"ts": 1768542000000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542060000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 26.14, "quote_volume": 10.01162, "trades": 5, "taker_buy_volume": 26.14, "taker_buy_quote": 10.01162}, {"ts": 1768542120000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 2902.86, "quote_volume": 1111.79538, "trades": 7, "taker_buy_volume": 2902.86, "taker_buy_quote": 1111.79538}, {"ts": 1768542180000, "open": 0.383, "high": 0.384, "low": 0.382, "close": 0.383, "volume": 127033.13, "quote_volume": 48671.38691, "trades": 243, "taker_buy_volume": 86998.44, "taker_buy_quote": 33338.93536}, {"ts": 1768542240000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 24586.29, "quote_volume": 9416.54907, "trades": 71, "taker_buy_volume": 7546.25, "taker_buy_quote": 2890.21375}, {"ts": 1768542300000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 39.2, "quote_volume": 15.0528, "trades": 2, "taker_buy_volume": 39.2, "taker_buy_quote": 15.0528}, {"ts": 1768542360000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542420000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 583.87, "quote_volume": 224.20608, "trades": 10, "taker_buy_volume": 583.87, "taker_buy_quote": 224.20608}, {"ts": 1768542480000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 783.17, "quote_volume": 300.61504, "trades": 3, "taker_buy_volume": 660.93, "taker_buy_quote": 253.79712}, {"ts": 1768542540000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 31300.38, "quote_volume": 12019.28273, "trades": 49, "taker_buy_volume": 31165.28, "taker_buy_quote": 11967.46752}, {"ts": 1768542600000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 17920.82, "quote_volume": 6881.69674, "trades": 31, "taker_buy_volume": 101.86, "taker_buy_quote": 39.2161}, {"ts": 1768542660000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 566.27, "quote_volume": 217.41111, "trades": 5, "taker_buy_volume": 529.7, "taker_buy_quote": 203.4048}, {"ts": 1768542720000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 9681.09, "quote_volume": 3716.95527, "trades": 16, "taker_buy_volume": 9097.8, "taker_buy_quote": 3493.5552}, {"ts": 1768542780000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 629.79, "quote_volume": 241.83936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768542840000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 36912.0, "quote_volume": 14174.124, "trades": 45, "taker_buy_volume": 12219.49, "taker_buy_quote": 4692.28416}, {"ts": 1768542900000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 1302.08, "quote_volume": 499.99872, "trades": 1, "taker_buy_volume": 1302.08, "taker_buy_quote": 499.99872}, {"ts": 1768542960000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 56.57, "quote_volume": 21.66631, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543020000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543080000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 1480.5, "quote_volume": 568.43368, "trades": 3, "taker_buy_volume": 1402.18, "taker_buy_quote": 538.43712}, {"ts": 1768543140000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543200000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 70.68, "quote_volume": 27.10192, "trades": 2, "taker_buy_volume": 31.48, "taker_buy_quote": 12.08832}, {"ts": 1768543260000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 4763.75, "quote_volume": 1829.28, "trades": 8, "taker_buy_volume": 4763.75, "taker_buy_quote": 1829.28}, {"ts": 1768543320000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 3301.5, "quote_volume": 1267.776, "trades": 8, "taker_buy_volume": 3301.5, "taker_buy_quote": 1267.776}, {"ts": 1768543380000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543440000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 1005.64, "quote_volume": 386.16212, "trades": 4, "taker_buy_volume": 1002.0, "taker_buy_quote": 384.768}, {"ts": 1768543500000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 2689.71, "quote_volume": 1030.15893, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543560000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 38.19, "quote_volume": 14.6312, "trades": 2, "taker_buy_volume": 4.43, "taker_buy_quote": 1.70112}, {"ts": 1768543620000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 39434.61, "quote_volume": 15103.45563, "trades": 63, "taker_buy_volume": 36629.5, "taker_buy_quote": 14029.0985}, {"ts": 1768543680000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 5484.75, "quote_volume": 2106.11487, "trades": 7, "taker_buy_volume": 5455.62, "taker_buy_quote": 2094.95808}, {"ts": 1768543740000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 543.51, "quote_volume": 208.70784, "trades": 1, "taker_buy_volume": 543.51, "taker_buy_quote": 208.70784}, {"ts": 1768543800000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 20789.72, "quote_volume": 7962.46276, "trades": 21, "taker_buy_volume": 1000.0, "taker_buy_quote": 383.0}, {"ts": 1768543860000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 4875.53, "quote_volume": 1862.45246, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543920000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 5669.92, "quote_volume": 2165.90944, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768543980000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 4992.02, "quote_volume": 1906.9909, "trades": 9, "taker_buy_volume": 39.26, "taker_buy_quote": 15.03658}, {"ts": 1768544040000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 3395.58, "quote_volume": 1297.11156, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544100000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 13935.24, "quote_volume": 5330.7076, "trades": 9, "taker_buy_volume": 7445.92, "taker_buy_quote": 2851.78736}, {"ts": 1768544160000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 96907.72, "quote_volume": 37118.26876, "trades": 85, "taker_buy_volume": 46079.76, "taker_buy_quote": 17651.16008}, {"ts": 1768544220000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 19033.82, "quote_volume": 7292.7059, "trades": 35, "taker_buy_volume": 17158.16, "taker_buy_quote": 6574.32812}, {"ts": 1768544280000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 21.12, "quote_volume": 8.10508, "trades": 2, "taker_buy_volume": 16.12, "taker_buy_quote": 6.19008}, {"ts": 1768544340000, "open": 0.383, "high": 0.384, "low": 0.382, "close": 0.382, "volume": 79460.1, "quote_volume": 30435.44367, "trades": 66, "taker_buy_volume": 40319.12, "taker_buy_quote": 15444.83496}, {"ts": 1768544400000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 7833.79, "quote_volume": 3002.9577, "trades": 25, "taker_buy_volume": 5562.79, "taker_buy_quote": 2133.1647}, {"ts": 1768544460000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 7663.65, "quote_volume": 2936.50949, "trades": 13, "taker_buy_volume": 1331.54, "taker_buy_quote": 511.31136}, {"ts": 1768544520000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 118.6, "quote_volume": 45.4889, "trades": 2, "taker_buy_volume": 65.1, "taker_buy_quote": 24.9984}, {"ts": 1768544580000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544640000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 831.8, "quote_volume": 319.26778, "trades": 7, "taker_buy_volume": 688.38, "taker_buy_quote": 264.33792}, {"ts": 1768544700000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 225.13, "quote_volume": 86.44992, "trades": 4, "taker_buy_volume": 225.13, "taker_buy_quote": 86.44992}, {"ts": 1768544760000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544820000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544880000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 112.82, "quote_volume": 43.21006, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768544940000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545000000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 33.16, "quote_volume": 12.70028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545060000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545120000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 9.43, "quote_volume": 3.61169, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545180000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 5.18, "quote_volume": 1.98394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545240000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 73.67, "quote_volume": 28.23155, "trades": 2, "taker_buy_volume": 15.94, "taker_buy_quote": 6.12096}, {"ts": 1768545300000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 2444.71, "quote_volume": 938.74202, "trades": 8, "taker_buy_volume": 2418.09, "taker_buy_quote": 928.54656}, {"ts": 1768545360000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 755.2, "quote_volume": 289.9968, "trades": 1, "taker_buy_volume": 755.2, "taker_buy_quote": 289.9968}, {"ts": 1768545420000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545480000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 4.99, "quote_volume": 1.91117, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545540000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545600000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 1077.53, "quote_volume": 413.77152, "trades": 12, "taker_buy_volume": 1077.53, "taker_buy_quote": 413.77152}, {"ts": 1768545660000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 81758.67, "quote_volume": 31395.32928, "trades": 40, "taker_buy_volume": 81758.67, "taker_buy_quote": 31395.32928}, {"ts": 1768545720000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545780000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545840000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 8348.46, "quote_volume": 3214.1371, "trades": 14, "taker_buy_volume": 8328.46, "taker_buy_quote": 3206.4571}, {"ts": 1768545900000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 4786.09, "quote_volume": 1837.85856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768545960000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 16482.03, "quote_volume": 6344.40767, "trades": 12, "taker_buy_volume": 15308.15, "taker_buy_quote": 5893.63775}, {"ts": 1768546020000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 1569.49, "quote_volume": 602.68416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546080000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 66.94, "quote_volume": 25.7569, "trades": 2, "taker_buy_volume": 51.94, "taker_buy_quote": 19.9969}, {"ts": 1768546140000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 1321.08, "quote_volume": 507.29472, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546200000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 87880.56, "quote_volume": 33745.50319, "trades": 67, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546260000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 2.79, "quote_volume": 1.06857, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546320000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546380000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 800.0, "quote_volume": 307.2, "trades": 1, "taker_buy_volume": 800.0, "taker_buy_quote": 307.2}, {"ts": 1768546440000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 18514.31, "quote_volume": 7090.98073, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768546500000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 14.06, "quote_volume": 5.39904, "trades": 1, "taker_buy_volume": 14.06, "taker_buy_quote": 5.39904}, {"ts": 1768546560000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 133.32, "quote_volume": 51.06607, "trades": 2, "taker_buy_volume": 4.51, "taker_buy_quote": 1.73184}, {"ts": 1768546620000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 37.85, "quote_volume": 14.50717, "trades": 2, "taker_buy_volume": 10.62, "taker_buy_quote": 4.07808}, {"ts": 1768546680000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 6949.09, "quote_volume": 2668.45056, "trades": 2, "taker_buy_volume": 6949.09, "taker_buy_quote": 2668.45056}, {"ts": 1768546740000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 26166.76, "quote_volume": 10048.03584, "trades": 48, "taker_buy_volume": 18608.57, "taker_buy_quote": 7145.69088}, {"ts": 1768546800000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 817.85, "quote_volume": 313.73929, "trades": 5, "taker_buy_volume": 502.74, "taker_buy_quote": 193.05216}, {"ts": 1768546860000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 651.04, "quote_volume": 249.99936, "trades": 1, "taker_buy_volume": 651.04, "taker_buy_quote": 249.99936}, {"ts": 1768546920000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 849.73, "quote_volume": 326.29632, "trades": 1, "taker_buy_volume": 849.73, "taker_buy_quote": 326.29632}, {"ts": 1768546980000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 231.5, "quote_volume": 88.896, "trades": 2, "taker_buy_volume": 231.5, "taker_buy_quote": 88.896}, {"ts": 1768547040000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 1005.05, "quote_volume": 385.93415, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 384.0}, {"ts": 1768547100000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 110.08, "quote_volume": 42.27072, "trades": 1, "taker_buy_volume": 110.08, "taker_buy_quote": 42.27072}, {"ts": 1768547160000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 34.47, "quote_volume": 13.20201, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547220000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 220.23, "quote_volume": 84.39418, "trades": 2, "taker_buy_volume": 46.09, "taker_buy_quote": 17.69856}, {"ts": 1768547280000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 7466.33, "quote_volume": 2859.60439, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547340000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 26.33, "quote_volume": 10.08439, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768547400000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 37343.6, "quote_volume": 14339.9424, "trades": 26, "taker_buy_volume": 37343.6, "taker_buy_quote": 14339.9424}, {"ts": 1768547460000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 27975.48, "quote_volume": 10742.58432, "trades": 15, "taker_buy_volume": 4999.92, "taker_buy_quote": 1919.96928}, {"ts": 1768547520000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 19191.1, "quote_volume": 7371.9876, "trades": 20, "taker_buy_volume": 19191.1, "taker_buy_quote": 7371.9876}, {"ts": 1768547580000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 172.63, "quote_volume": 66.34186, "trades": 3, "taker_buy_volume": 51.94, "taker_buy_quote": 19.9969}, {"ts": 1768547640000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 1730.47, "quote_volume": 666.23095, "trades": 3, "taker_buy_volume": 1730.47, "taker_buy_quote": 666.23095}, {"ts": 1768547700000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 328.36, "quote_volume": 126.4186, "trades": 2, "taker_buy_volume": 328.36, "taker_buy_quote": 126.4186}, {"ts": 1768547760000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 63.56, "quote_volume": 24.46658, "trades": 2, "taker_buy_volume": 59.54, "taker_buy_quote": 22.9229}, {"ts": 1768547820000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 22678.88, "quote_volume": 8708.83269, "trades": 39, "taker_buy_volume": 5791.26, "taker_buy_quote": 2223.98661}, {"ts": 1768547880000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 1133.96, "quote_volume": 436.5746, "trades": 2, "taker_buy_volume": 1133.96, "taker_buy_quote": 436.5746}, {"ts": 1768547940000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548000000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548060000, "open": 0.385, "high": 0.386, "low": 0.384, "close": 0.386, "volume": 34118.53, "quote_volume": 13140.51841, "trades": 57, "taker_buy_volume": 28511.91, "taker_buy_quote": 10981.98191}, {"ts": 1768548120000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 20418.71, "quote_volume": 7862.01918, "trades": 56, "taker_buy_volume": 8222.21, "taker_buy_quote": 3166.36668}, {"ts": 1768548180000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 4084.51, "quote_volume": 1572.55307, "trades": 5, "taker_buy_volume": 16.72, "taker_buy_quote": 6.45392}, {"ts": 1768548240000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 66.81, "quote_volume": 25.72185, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548300000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 16523.08, "quote_volume": 6361.3858, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548360000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 8895.35, "quote_volume": 3424.70975, "trades": 51, "taker_buy_volume": 4585.52, "taker_buy_quote": 1765.4252}, {"ts": 1768548420000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 1198.45, "quote_volume": 461.17127, "trades": 6, "taker_buy_volume": 966.47, "taker_buy_quote": 372.09095}, {"ts": 1768548480000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 26.02, "quote_volume": 9.99168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548540000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 81.6, "quote_volume": 31.416, "trades": 1, "taker_buy_volume": 81.6, "taker_buy_quote": 31.416}, {"ts": 1768548600000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 5779.92, "quote_volume": 2220.48928, "trades": 7, "taker_buy_volume": 1000.0, "taker_buy_quote": 385.0}, {"ts": 1768548660000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 19574.57, "quote_volume": 7516.63488, "trades": 61, "taker_buy_volume": 12278.92, "taker_buy_quote": 4715.10528}, {"ts": 1768548720000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548780000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 26.13, "quote_volume": 10.03392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768548840000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 4.34, "quote_volume": 1.6709, "trades": 1, "taker_buy_volume": 4.34, "taker_buy_quote": 1.6709}, {"ts": 1768548900000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 675.73, "quote_volume": 259.9998, "trades": 2, "taker_buy_volume": 519.48, "taker_buy_quote": 199.9998}, {"ts": 1768548960000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 217.54, "quote_volume": 83.73536, "trades": 2, "taker_buy_volume": 200.0, "taker_buy_quote": 77.0}, {"ts": 1768549020000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 38858.0, "quote_volume": 14921.472, "trades": 68, "taker_buy_volume": 7934.84, "taker_buy_quote": 3046.97856}, {"ts": 1768549080000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 633.27, "quote_volume": 242.91909, "trades": 3, "taker_buy_volume": 376.68, "taker_buy_quote": 144.64512}, {"ts": 1768549140000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 2373.69, "quote_volume": 909.13681, "trades": 20, "taker_buy_volume": 13.54, "taker_buy_quote": 5.19936}, {"ts": 1768549200000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 4470.82, "quote_volume": 1712.32406, "trades": 34, "taker_buy_volume": 3155.32, "taker_buy_quote": 1208.48756}, {"ts": 1768549260000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 785.86, "quote_volume": 300.98438, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549320000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 37853.22, "quote_volume": 14497.78326, "trades": 44, "taker_buy_volume": 35520.01, "taker_buy_quote": 13604.16383}, {"ts": 1768549380000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 29416.04, "quote_volume": 11266.34332, "trades": 39, "taker_buy_volume": 21439.24, "taker_buy_quote": 8211.22892}, {"ts": 1768549440000, "open": 0.383, "high": 0.384, "low": 0.382, "close": 0.383, "volume": 25520.23, "quote_volume": 9773.6361, "trades": 35, "taker_buy_volume": 7351.55, "taker_buy_quote": 2815.65115}, {"ts": 1768549500000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 168.36, "quote_volume": 64.48188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549560000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 1000.0, "quote_volume": 383.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549620000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 593.33, "quote_volume": 227.24539, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549680000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 48.04, "quote_volume": 18.39932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549740000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549800000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 401.32, "quote_volume": 153.70556, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549860000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549920000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768549980000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 1108.61, "quote_volume": 424.59763, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550040000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 14.41, "quote_volume": 5.51903, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550100000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550160000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 182.29, "quote_volume": 69.99936, "trades": 1, "taker_buy_volume": 182.29, "taker_buy_quote": 69.99936}, {"ts": 1768550220000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 2.8, "quote_volume": 1.0724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550280000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 74.65, "quote_volume": 28.6656, "trades": 2, "taker_buy_volume": 74.65, "taker_buy_quote": 28.6656}, {"ts": 1768550340000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 6942.14, "quote_volume": 2658.83962, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550400000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 226.43, "quote_volume": 86.72269, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550460000, "open": 0.384, "high": 0.385, "low": 0.383, "close": 0.385, "volume": 54862.32, "quote_volume": 21067.62301, "trades": 31, "taker_buy_volume": 54718.16, "taker_buy_quote": 21012.29292}, {"ts": 1768550520000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 5203.26, "quote_volume": 2003.2551, "trades": 6, "taker_buy_volume": 5203.26, "taker_buy_quote": 2003.2551}, {"ts": 1768550580000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 480.0, "quote_volume": 184.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550640000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550700000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 209.85, "quote_volume": 80.5824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550760000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 837.12, "quote_volume": 321.45803, "trades": 2, "taker_buy_volume": 3.95, "taker_buy_quote": 1.52075}, {"ts": 1768550820000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768550880000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 2902.89, "quote_volume": 1117.60807, "trades": 3, "taker_buy_volume": 2898.31, "taker_buy_quote": 1115.84935}, {"ts": 1768550940000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 496.35, "quote_volume": 191.09475, "trades": 3, "taker_buy_volume": 496.35, "taker_buy_quote": 191.09475}, {"ts": 1768551000000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 48525.08, "quote_volume": 18681.81456, "trades": 64, "taker_buy_volume": 29897.56, "taker_buy_quote": 11510.5606}, {"ts": 1768551060000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 3127.21, "quote_volume": 1207.07148, "trades": 18, "taker_buy_volume": 3095.63, "taker_buy_quote": 1194.91318}, {"ts": 1768551120000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 3069.39, "quote_volume": 1184.69991, "trades": 18, "taker_buy_volume": 2984.76, "taker_buy_quote": 1152.11736}, {"ts": 1768551180000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551240000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 3114.93, "quote_volume": 1199.24805, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551300000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 6282.37, "quote_volume": 2422.99482, "trades": 14, "taker_buy_volume": 4282.37, "taker_buy_quote": 1652.99482}, {"ts": 1768551360000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551420000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 853.71, "quote_volume": 329.53206, "trades": 2, "taker_buy_volume": 853.71, "taker_buy_quote": 329.53206}, {"ts": 1768551480000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 997.64, "quote_volume": 385.08904, "trades": 13, "taker_buy_volume": 941.75, "taker_buy_quote": 363.5155}, {"ts": 1768551540000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 859.26, "quote_volume": 332.25325, "trades": 13, "taker_buy_volume": 578.89, "taker_buy_quote": 224.03043}, {"ts": 1768551600000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 38719.57, "quote_volume": 14984.21288, "trades": 72, "taker_buy_volume": 8858.27, "taker_buy_quote": 3428.15049}, {"ts": 1768551660000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 91.29, "quote_volume": 35.3028, "trades": 2, "taker_buy_volume": 64.86, "taker_buy_quote": 25.10082}, {"ts": 1768551720000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 5687.2, "quote_volume": 2195.2592, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768551780000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 3271.85, "quote_volume": 1263.20833, "trades": 4, "taker_buy_volume": 274.23, "taker_buy_quote": 106.12701}, {"ts": 1768551840000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 8320.29, "quote_volume": 3214.77127, "trades": 24, "taker_buy_volume": 3139.33, "taker_buy_quote": 1214.92071}, {"ts": 1768551900000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 31264.56, "quote_volume": 12081.62277, "trades": 35, "taker_buy_volume": 13502.61, "taker_buy_quote": 5225.51007}, {"ts": 1768551960000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 236.59, "quote_volume": 91.26168, "trades": 3, "taker_buy_volume": 174.53, "taker_buy_quote": 67.36858}, {"ts": 1768552020000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 1517.12, "quote_volume": 584.21612, "trades": 3, "taker_buy_volume": 124.92, "taker_buy_quote": 48.21912}, {"ts": 1768552080000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 746.71, "quote_volume": 288.23006, "trades": 3, "taker_buy_volume": 746.71, "taker_buy_quote": 288.23006}, {"ts": 1768552140000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 21871.22, "quote_volume": 8445.15614, "trades": 43, "taker_buy_volume": 21818.41, "taker_buy_quote": 8424.77148}, {"ts": 1768552200000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 59431.52, "quote_volume": 22999.99824, "trades": 33, "taker_buy_volume": 59431.52, "taker_buy_quote": 22999.99824}, {"ts": 1768552260000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 29861.92, "quote_volume": 11526.44041, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552320000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 9955.58, "quote_volume": 3842.85388, "trades": 20, "taker_buy_volume": 9955.58, "taker_buy_quote": 3842.85388}, {"ts": 1768552380000, "open": 0.387, "high": 0.388, "low": 0.385, "close": 0.386, "volume": 223238.69, "quote_volume": 86309.02046, "trades": 241, "taker_buy_volume": 50160.1, "taker_buy_quote": 19418.26146}, {"ts": 1768552440000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 7852.98, "quote_volume": 3039.01686, "trades": 4, "taker_buy_volume": 7766.58, "taker_buy_quote": 3005.66646}, {"ts": 1768552500000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 8412.41, "quote_volume": 3247.19026, "trades": 46, "taker_buy_volume": 1260.38, "taker_buy_quote": 486.50668}, {"ts": 1768552560000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 64889.62, "quote_volume": 25047.39332, "trades": 39, "taker_buy_volume": 64889.62, "taker_buy_quote": 25047.39332}, {"ts": 1768552620000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552680000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 10227.93, "quote_volume": 3948.0536, "trades": 60, "taker_buy_volume": 6495.47, "taker_buy_quote": 2507.32404}, {"ts": 1768552740000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 21514.7, "quote_volume": 8306.43741, "trades": 17, "taker_buy_volume": 21514.7, "taker_buy_quote": 8306.43741}, {"ts": 1768552800000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 128.69, "quote_volume": 49.67434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552860000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 635.89, "quote_volume": 245.45354, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552920000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 689.32, "quote_volume": 266.07752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768552980000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 16013.49, "quote_volume": 6197.22063, "trades": 44, "taker_buy_volume": 4515.72, "taker_buy_quote": 1747.58364}, {"ts": 1768553040000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 2701.26, "quote_volume": 1045.39104, "trades": 36, "taker_buy_volume": 2617.01, "taker_buy_quote": 1012.78629}, {"ts": 1768553100000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 31127.65, "quote_volume": 12044.60961, "trades": 29, "taker_buy_volume": 6913.38, "taker_buy_quote": 2675.47806}, {"ts": 1768553160000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 31828.22, "quote_volume": 12302.2283, "trades": 24, "taker_buy_volume": 16535.38, "taker_buy_quote": 6399.19206}, {"ts": 1768553220000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 234.91, "quote_volume": 90.88489, "trades": 2, "taker_buy_volume": 209.63, "taker_buy_quote": 81.12681}, {"ts": 1768553280000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 2147.67, "quote_volume": 831.14829, "trades": 10, "taker_buy_volume": 2147.67, "taker_buy_quote": 831.14829}, {"ts": 1768553340000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 32529.93, "quote_volume": 12556.59173, "trades": 52, "taker_buy_volume": 24771.49, "taker_buy_quote": 9561.83389}, {"ts": 1768553400000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553460000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 207.88, "quote_volume": 80.37087, "trades": 3, "taker_buy_volume": 129.19, "taker_buy_quote": 49.99653}, {"ts": 1768553520000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 2987.23, "quote_volume": 1156.05801, "trades": 1, "taker_buy_volume": 2987.23, "taker_buy_quote": 1156.05801}, {"ts": 1768553580000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 508.53, "quote_volume": 196.54272, "trades": 2, "taker_buy_volume": 250.14, "taker_buy_quote": 96.80418}, {"ts": 1768553640000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553700000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553760000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 27.63, "quote_volume": 10.66518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553820000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 8.29, "quote_volume": 3.19994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553880000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768553940000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554000000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 24740.66, "quote_volume": 9549.89476, "trades": 22, "taker_buy_volume": 831.21, "taker_buy_quote": 320.84706}, {"ts": 1768554060000, "open": 0.385, "high": 0.387, "low": 0.385, "close": 0.387, "volume": 15651.61, "quote_volume": 6044.28357, "trades": 25, "taker_buy_volume": 15522.92, "taker_buy_quote": 5994.73792}, {"ts": 1768554120000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 1621.36, "quote_volume": 625.84496, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554180000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554240000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 11576.42, "quote_volume": 4468.49812, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554300000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 2785.39, "quote_volume": 1075.16054, "trades": 3, "taker_buy_volume": 2785.39, "taker_buy_quote": 1075.16054}, {"ts": 1768554360000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 41416.77, "quote_volume": 15988.16852, "trades": 110, "taker_buy_volume": 27258.29, "taker_buy_quote": 10522.99524}, {"ts": 1768554420000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 410.64, "quote_volume": 158.30168, "trades": 4, "taker_buy_volume": 205.28, "taker_buy_quote": 79.23808}, {"ts": 1768554480000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554540000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 546.19, "quote_volume": 210.82934, "trades": 37, "taker_buy_volume": 546.19, "taker_buy_quote": 210.82934}, {"ts": 1768554600000, "open": 0.385, "high": 0.387, "low": 0.385, "close": 0.387, "volume": 43587.69, "quote_volume": 16820.50135, "trades": 33, "taker_buy_volume": 32898.81, "taker_buy_quote": 12699.97672}, {"ts": 1768554660000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 9783.86, "quote_volume": 3771.88233, "trades": 19, "taker_buy_volume": 162.88, "taker_buy_quote": 62.87168}, {"ts": 1768554720000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554780000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 2675.69, "quote_volume": 1030.14065, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554840000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 17558.38, "quote_volume": 6759.9763, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554900000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768554960000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 17631.11, "quote_volume": 6787.97735, "trades": 53, "taker_buy_volume": 561.06, "taker_buy_quote": 216.0081}, {"ts": 1768555020000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 2026.37, "quote_volume": 778.12608, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555080000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 265.89, "quote_volume": 102.10503, "trades": 2, "taker_buy_volume": 3.27, "taker_buy_quote": 1.25895}, {"ts": 1768555140000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555200000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 5.38, "quote_volume": 2.0713, "trades": 1, "taker_buy_volume": 5.38, "taker_buy_quote": 2.0713}, {"ts": 1768555260000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 26.2, "quote_volume": 10.0608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555320000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555380000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 79.18, "quote_volume": 30.4843, "trades": 1, "taker_buy_volume": 79.18, "taker_buy_quote": 30.4843}, {"ts": 1768555440000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 42.02, "quote_volume": 16.13568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555500000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555560000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 913.34, "quote_volume": 351.6359, "trades": 1, "taker_buy_volume": 913.34, "taker_buy_quote": 351.6359}, {"ts": 1768555620000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555680000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 46283.69, "quote_volume": 17820.98745, "trades": 61, "taker_buy_volume": 23581.04, "taker_buy_quote": 9080.4672}, {"ts": 1768555740000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 2146.05, "quote_volume": 826.22925, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768555800000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 15283.61, "quote_volume": 5884.21947, "trades": 30, "taker_buy_volume": 3284.16, "taker_buy_quote": 1264.43122}, {"ts": 1768555860000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 3265.57, "quote_volume": 1257.24445, "trades": 2, "taker_buy_volume": 3265.57, "taker_buy_quote": 1257.24445}, {"ts": 1768555920000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 130.9, "quote_volume": 50.3965, "trades": 1, "taker_buy_volume": 130.9, "taker_buy_quote": 50.3965}, {"ts": 1768555980000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556040000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556100000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 1389.35, "quote_volume": 533.58612, "trades": 24, "taker_buy_volume": 75.72, "taker_buy_quote": 29.1522}, {"ts": 1768556160000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 708.3, "quote_volume": 271.9872, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556220000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 1090.31, "quote_volume": 418.67904, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768556280000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 365.52, "quote_volume": 140.68833, "trades": 2, "taker_buy_volume": 328.65, "taker_buy_quote": 126.53025}, {"ts": 1768556340000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 3496.62, "quote_volume": 1346.1961, "trades": 8, "taker_buy_volume": 3494.02, "taker_buy_quote": 1345.1977}, {"ts": 1768556400000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 963.19, "quote_volume": 370.82815, "trades": 4, "taker_buy_volume": 963.19, "taker_buy_quote": 370.82815}, {"ts": 1768556460000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 1998.19, "quote_volume": 769.30315, "trades": 10, "taker_buy_volume": 1998.19, "taker_buy_quote": 769.30315}, {"ts": 1768556520000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 42600.14, "quote_volume": 16401.02776, "trades": 29, "taker_buy_volume": 42574.0, "taker_buy_quote": 16390.99}, {"ts": 1768556580000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 11105.04, "quote_volume": 4276.06895, "trades": 14, "taker_buy_volume": 628.55, "taker_buy_quote": 242.6203}, {"ts": 1768556640000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 6153.65, "quote_volume": 2370.00738, "trades": 23, "taker_buy_volume": 852.13, "taker_buy_quote": 328.92218}, {"ts": 1768556700000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 678.34, "quote_volume": 261.1609, "trades": 4, "taker_buy_volume": 678.34, "taker_buy_quote": 261.1609}, {"ts": 1768556760000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 3079.39, "quote_volume": 1185.56515, "trades": 3, "taker_buy_volume": 3079.39, "taker_buy_quote": 1185.56515}, {"ts": 1768556820000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 148.64, "quote_volume": 57.2264, "trades": 7, "taker_buy_volume": 148.64, "taker_buy_quote": 57.2264}, {"ts": 1768556880000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 2856.07, "quote_volume": 1099.58695, "trades": 18, "taker_buy_volume": 2596.33, "taker_buy_quote": 999.58705}, {"ts": 1768556940000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557000000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557060000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 12.98, "quote_volume": 4.9973, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557120000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 5.01, "quote_volume": 1.92885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557180000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 251.58, "quote_volume": 97.10988, "trades": 1, "taker_buy_volume": 251.58, "taker_buy_quote": 97.10988}, {"ts": 1768557240000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557300000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 63.08, "quote_volume": 24.34888, "trades": 1, "taker_buy_volume": 63.08, "taker_buy_quote": 24.34888}, {"ts": 1768557360000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 279.13, "quote_volume": 107.67452, "trades": 3, "taker_buy_volume": 209.47, "taker_buy_quote": 80.85542}, {"ts": 1768557420000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 16042.19, "quote_volume": 6176.3814, "trades": 31, "taker_buy_volume": 138.25, "taker_buy_quote": 53.3645}, {"ts": 1768557480000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 250.48, "quote_volume": 96.4348, "trades": 2, "taker_buy_volume": 250.48, "taker_buy_quote": 96.4348}, {"ts": 1768557540000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 2297.83, "quote_volume": 882.36672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557600000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 2158.11, "quote_volume": 828.71424, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557660000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 42717.1, "quote_volume": 16446.06865, "trades": 44, "taker_buy_volume": 28134.95, "taker_buy_quote": 10831.95575}, {"ts": 1768557720000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 33187.75, "quote_volume": 12776.19299, "trades": 46, "taker_buy_volume": 9820.74, "taker_buy_quote": 3780.9849}, {"ts": 1768557780000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 17825.26, "quote_volume": 6844.89984, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557840000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 154.75, "quote_volume": 59.424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557900000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 9649.98, "quote_volume": 3705.56717, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768557960000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 864.9, "quote_volume": 332.1216, "trades": 6, "taker_buy_volume": 864.9, "taker_buy_quote": 332.1216}, {"ts": 1768558020000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 4239.89, "quote_volume": 1624.09538, "trades": 6, "taker_buy_volume": 217.51, "taker_buy_quote": 83.52384}, {"ts": 1768558080000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558140000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 320.61, "quote_volume": 122.79363, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558200000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 40.75, "quote_volume": 15.648, "trades": 1, "taker_buy_volume": 40.75, "taker_buy_quote": 15.648}, {"ts": 1768558260000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 3000.0, "quote_volume": 1149.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558320000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 9491.32, "quote_volume": 3644.66688, "trades": 19, "taker_buy_volume": 6239.44, "taker_buy_quote": 2395.94496}, {"ts": 1768558380000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 114163.33, "quote_volume": 43838.71872, "trades": 306, "taker_buy_volume": 21144.81, "taker_buy_quote": 8119.60704}, {"ts": 1768558440000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 2800.11, "quote_volume": 1075.24224, "trades": 7, "taker_buy_volume": 2800.11, "taker_buy_quote": 1075.24224}, {"ts": 1768558500000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 18355.34, "quote_volume": 7051.05506, "trades": 43, "taker_buy_volume": 12918.33, "taker_buy_quote": 4963.24322}, {"ts": 1768558560000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 2061.79, "quote_volume": 790.91071, "trades": 25, "taker_buy_volume": 1245.14, "taker_buy_quote": 478.13376}, {"ts": 1768558620000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558680000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558740000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 639.98, "quote_volume": 245.12522, "trades": 2, "taker_buy_volume": 12.88, "taker_buy_quote": 4.94592}, {"ts": 1768558800000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 5292.79, "quote_volume": 2032.43136, "trades": 11, "taker_buy_volume": 5292.79, "taker_buy_quote": 2032.43136}, {"ts": 1768558860000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 108.67, "quote_volume": 41.62061, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558920000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768558980000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 18269.87, "quote_volume": 6997.36021, "trades": 45, "taker_buy_volume": 76.31, "taker_buy_quote": 29.22673}, {"ts": 1768559040000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 13541.55, "quote_volume": 5186.41365, "trades": 16, "taker_buy_volume": 9541.55, "taker_buy_quote": 3654.41365}, {"ts": 1768559100000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559160000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 24.26, "quote_volume": 9.31306, "trades": 2, "taker_buy_volume": 21.48, "taker_buy_quote": 8.24832}, {"ts": 1768559220000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559280000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 82.0, "quote_volume": 31.488, "trades": 1, "taker_buy_volume": 82.0, "taker_buy_quote": 31.488}, {"ts": 1768559340000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559400000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559460000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 8639.04, "quote_volume": 3308.75232, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559520000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 49.61, "quote_volume": 19.00063, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559580000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 40.17, "quote_volume": 15.38511, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559640000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559700000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 957.76, "quote_volume": 366.82208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559760000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 130.2, "quote_volume": 49.9968, "trades": 1, "taker_buy_volume": 130.2, "taker_buy_quote": 49.9968}, {"ts": 1768559820000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 11.43, "quote_volume": 4.37769, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559880000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 534.18, "quote_volume": 204.59094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768559940000, "open": 0.384, "high": 0.384, "low": 0.382, "close": 0.382, "volume": 14945.32, "quote_volume": 5723.15911, "trades": 64, "taker_buy_volume": 82.92, "taker_buy_quote": 31.78893}, {"ts": 1768560000000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 67.0, "quote_volume": 25.661, "trades": 1, "taker_buy_volume": 67.0, "taker_buy_quote": 25.661}, {"ts": 1768560060000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 25131.18, "quote_volume": 9625.24194, "trades": 37, "taker_buy_volume": 20695.17, "taker_buy_quote": 7926.25011}, {"ts": 1768560120000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 3756.78, "quote_volume": 1438.86242, "trades": 9, "taker_buy_volume": 15.68, "taker_buy_quote": 6.02112}, {"ts": 1768560180000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 21671.1, "quote_volume": 8299.34307, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560240000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 11982.09, "quote_volume": 4592.30787, "trades": 25, "taker_buy_volume": 10982.09, "taker_buy_quote": 4209.30787}, {"ts": 1768560300000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560360000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 884.23, "quote_volume": 338.72971, "trades": 2, "taker_buy_volume": 69.62, "taker_buy_quote": 26.73408}, {"ts": 1768560420000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 17.93, "quote_volume": 6.88512, "trades": 1, "taker_buy_volume": 17.93, "taker_buy_quote": 6.88512}, {"ts": 1768560480000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 3.14, "quote_volume": 1.20576, "trades": 1, "taker_buy_volume": 3.14, "taker_buy_quote": 1.20576}, {"ts": 1768560540000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 203.0, "quote_volume": 77.952, "trades": 1, "taker_buy_volume": 203.0, "taker_buy_quote": 77.952}, {"ts": 1768560600000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560660000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 8438.26, "quote_volume": 3231.85358, "trades": 20, "taker_buy_volume": 1113.53, "taker_buy_quote": 426.48199}, {"ts": 1768560720000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 36801.87, "quote_volume": 14095.12262, "trades": 47, "taker_buy_volume": 17972.86, "taker_buy_quote": 6883.61179}, {"ts": 1768560780000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 17456.46, "quote_volume": 6685.82418, "trades": 50, "taker_buy_volume": 12433.27, "taker_buy_quote": 4761.94241}, {"ts": 1768560840000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 8936.64, "quote_volume": 3422.73312, "trades": 30, "taker_buy_volume": 5817.56, "taker_buy_quote": 2228.12548}, {"ts": 1768560900000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 261.41, "quote_volume": 100.12003, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768560960000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 501.39, "quote_volume": 192.03237, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561020000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561080000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561140000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561200000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 33.0, "quote_volume": 12.672, "trades": 1, "taker_buy_volume": 33.0, "taker_buy_quote": 12.672}, {"ts": 1768561260000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 23693.0, "quote_volume": 9098.112, "trades": 49, "taker_buy_volume": 18498.83, "taker_buy_quote": 7103.55072}, {"ts": 1768561320000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 333.76, "quote_volume": 128.16384, "trades": 2, "taker_buy_volume": 333.76, "taker_buy_quote": 128.16384}, {"ts": 1768561380000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 12587.69, "quote_volume": 4833.67296, "trades": 71, "taker_buy_volume": 5548.33, "taker_buy_quote": 2130.55872}, {"ts": 1768561440000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 186.13, "quote_volume": 71.47392, "trades": 2, "taker_buy_volume": 186.13, "taker_buy_quote": 71.47392}, {"ts": 1768561500000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 24007.03, "quote_volume": 9218.69952, "trades": 23, "taker_buy_volume": 22007.03, "taker_buy_quote": 8450.69952}, {"ts": 1768561560000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 113.37, "quote_volume": 43.59516, "trades": 4, "taker_buy_volume": 61.08, "taker_buy_quote": 23.5158}, {"ts": 1768561620000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561680000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 194.28, "quote_volume": 74.63086, "trades": 4, "taker_buy_volume": 27.34, "taker_buy_quote": 10.5259}, {"ts": 1768561740000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561800000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 519.48, "quote_volume": 199.9998, "trades": 1, "taker_buy_volume": 519.48, "taker_buy_quote": 199.9998}, {"ts": 1768561860000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 531.28, "quote_volume": 204.02866, "trades": 4, "taker_buy_volume": 17.14, "taker_buy_quote": 6.5989}, {"ts": 1768561920000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 14394.9, "quote_volume": 5527.6416, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768561980000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 9632.85, "quote_volume": 3689.38155, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562040000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 1033.87, "quote_volume": 396.12381, "trades": 3, "taker_buy_volume": 151.6, "taker_buy_quote": 58.2144}, {"ts": 1768562100000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 8569.95, "quote_volume": 3282.08567, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562160000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 264.8, "quote_volume": 101.1536, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562220000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 3924.86, "quote_volume": 1499.29652, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562280000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 21797.18, "quote_volume": 8348.31994, "trades": 30, "taker_buy_volume": 18797.18, "taker_buy_quote": 7199.31994}, {"ts": 1768562340000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562400000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 26977.08, "quote_volume": 10332.22164, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562460000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 160.25, "quote_volume": 61.42399, "trades": 2, "taker_buy_volume": 48.24, "taker_buy_quote": 18.52416}, {"ts": 1768562520000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562580000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 1520.79, "quote_volume": 583.98336, "trades": 2, "taker_buy_volume": 1520.79, "taker_buy_quote": 583.98336}, {"ts": 1768562640000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 34818.56, "quote_volume": 13370.52471, "trades": 93, "taker_buy_volume": 31715.4, "taker_buy_quote": 12178.91127}, {"ts": 1768562700000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 24507.7, "quote_volume": 9410.9568, "trades": 26, "taker_buy_volume": 21348.72, "taker_buy_quote": 8197.90848}, {"ts": 1768562760000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 1710.99, "quote_volume": 657.23115, "trades": 3, "taker_buy_volume": 210.99, "taker_buy_quote": 81.23115}, {"ts": 1768562820000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562880000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768562940000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 1041.66, "quote_volume": 399.99744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563000000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 126.58, "quote_volume": 48.7333, "trades": 1, "taker_buy_volume": 126.58, "taker_buy_quote": 48.7333}, {"ts": 1768563060000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 28.67, "quote_volume": 11.03795, "trades": 1, "taker_buy_volume": 28.67, "taker_buy_quote": 11.03795}, {"ts": 1768563120000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 46856.78, "quote_volume": 18039.8603, "trades": 110, "taker_buy_volume": 8939.79, "taker_buy_quote": 3441.81915}, {"ts": 1768563180000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 27058.87, "quote_volume": 10417.66495, "trades": 30, "taker_buy_volume": 18610.85, "taker_buy_quote": 7165.17725}, {"ts": 1768563240000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 732.82, "quote_volume": 282.1357, "trades": 2, "taker_buy_volume": 732.82, "taker_buy_quote": 282.1357}, {"ts": 1768563300000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563360000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 124.12, "quote_volume": 47.7602, "trades": 3, "taker_buy_volume": 98.12, "taker_buy_quote": 37.7762}, {"ts": 1768563420000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 2698.07, "quote_volume": 1036.05888, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563480000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 56751.84, "quote_volume": 21792.76492, "trades": 57, "taker_buy_volume": 20842.73, "taker_buy_quote": 8003.66668}, {"ts": 1768563540000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 83.21, "quote_volume": 32.03585, "trades": 1, "taker_buy_volume": 83.21, "taker_buy_quote": 32.03585}, {"ts": 1768563600000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 113.66, "quote_volume": 43.74855, "trades": 3, "taker_buy_volume": 103.11, "taker_buy_quote": 39.69735}, {"ts": 1768563660000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 156.25, "quote_volume": 60.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563720000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 8405.86, "quote_volume": 3227.85024, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563780000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 17097.89, "quote_volume": 6565.58976, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563840000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768563900000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 37767.31, "quote_volume": 14464.87973, "trades": 78, "taker_buy_volume": 20058.21, "taker_buy_quote": 7682.29443}, {"ts": 1768563960000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 362.75, "quote_volume": 139.296, "trades": 1, "taker_buy_volume": 362.75, "taker_buy_quote": 139.296}, {"ts": 1768564020000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 20194.48, "quote_volume": 7754.68032, "trades": 50, "taker_buy_volume": 14773.43, "taker_buy_quote": 5672.99712}, {"ts": 1768564080000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 71.99, "quote_volume": 27.64416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564140000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 1227.87, "quote_volume": 471.50208, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564200000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564260000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564320000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 178.01, "quote_volume": 68.35584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564380000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 908.4, "quote_volume": 348.8256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564440000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 323.93, "quote_volume": 124.39672, "trades": 9, "taker_buy_volume": 7.6, "taker_buy_quote": 2.926}, {"ts": 1768564500000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 260.71, "quote_volume": 100.11264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564560000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564620000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564680000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564740000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564800000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 971.8, "quote_volume": 373.1758, "trades": 5, "taker_buy_volume": 4.6, "taker_buy_quote": 1.771}, {"ts": 1768564860000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 18.26, "quote_volume": 7.01184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768564920000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 25603.73, "quote_volume": 9857.04594, "trades": 32, "taker_buy_volume": 25164.8, "taker_buy_quote": 9688.448}, {"ts": 1768564980000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 7567.1, "quote_volume": 2913.3335, "trades": 39, "taker_buy_volume": 5258.0, "taker_buy_quote": 2024.33}, {"ts": 1768565040000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 19959.86, "quote_volume": 7684.1501, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565100000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565160000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 5069.13, "quote_volume": 1951.61505, "trades": 31, "taker_buy_volume": 5041.59, "taker_buy_quote": 1941.01215}, {"ts": 1768565220000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 101.54, "quote_volume": 39.0929, "trades": 1, "taker_buy_volume": 101.54, "taker_buy_quote": 39.0929}, {"ts": 1768565280000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 603.18, "quote_volume": 232.2243, "trades": 1, "taker_buy_volume": 603.18, "taker_buy_quote": 232.2243}, {"ts": 1768565340000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 96.0, "quote_volume": 36.864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565400000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 363.4, "quote_volume": 139.7836, "trades": 2, "taker_buy_volume": 238.0, "taker_buy_quote": 91.63}, {"ts": 1768565460000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 19270.12, "quote_volume": 7418.9962, "trades": 21, "taker_buy_volume": 19270.12, "taker_buy_quote": 7418.9962}, {"ts": 1768565520000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 33769.21, "quote_volume": 13001.10656, "trades": 64, "taker_buy_volume": 13082.51, "taker_buy_quote": 5036.76635}, {"ts": 1768565580000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 4587.92, "quote_volume": 1761.76128, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565640000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 827.34, "quote_volume": 317.69856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565700000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565760000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 18.95, "quote_volume": 7.2768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565820000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 131.09, "quote_volume": 50.33856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768565880000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 1169.95, "quote_volume": 450.42072, "trades": 3, "taker_buy_volume": 1159.92, "taker_buy_quote": 446.5692}, {"ts": 1768565940000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 4830.18, "quote_volume": 1854.78912, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566000000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566060000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 2282.1, "quote_volume": 876.3264, "trades": 17, "taker_buy_volume": 125.56, "taker_buy_quote": 48.21504}, {"ts": 1768566120000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 502.58, "quote_volume": 192.99072, "trades": 2, "taker_buy_volume": 502.58, "taker_buy_quote": 192.99072}, {"ts": 1768566180000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 9182.43, "quote_volume": 3526.05312, "trades": 9, "taker_buy_volume": 9182.43, "taker_buy_quote": 3526.05312}, {"ts": 1768566240000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 251.29, "quote_volume": 96.49536, "trades": 1, "taker_buy_volume": 251.29, "taker_buy_quote": 96.49536}, {"ts": 1768566300000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 5.84, "quote_volume": 2.23672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566360000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 479.67, "quote_volume": 184.16246, "trades": 2, "taker_buy_volume": 448.85, "taker_buy_quote": 172.3584}, {"ts": 1768566420000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566480000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 12018.0, "quote_volume": 4614.912, "trades": 14, "taker_buy_volume": 12018.0, "taker_buy_quote": 4614.912}, {"ts": 1768566540000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 15.51, "quote_volume": 5.94033, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566600000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 156.63, "quote_volume": 60.14592, "trades": 2, "taker_buy_volume": 156.63, "taker_buy_quote": 60.14592}, {"ts": 1768566660000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566720000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 27552.98, "quote_volume": 10552.69691, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566780000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 63.01, "quote_volume": 24.06982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768566840000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 24208.78, "quote_volume": 9247.75793, "trades": 40, "taker_buy_volume": 3.97, "taker_buy_quote": 1.52051}, {"ts": 1768566900000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 1283.36, "quote_volume": 491.02682, "trades": 4, "taker_buy_volume": 783.3, "taker_buy_quote": 300.0039}, {"ts": 1768566960000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 5.59, "quote_volume": 2.14097, "trades": 1, "taker_buy_volume": 5.59, "taker_buy_quote": 2.14097}, {"ts": 1768567020000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 3025.58, "quote_volume": 1155.78461, "trades": 5, "taker_buy_volume": 13.05, "taker_buy_quote": 4.99815}, {"ts": 1768567080000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 511.72, "quote_volume": 195.47704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567140000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 2002.54, "quote_volume": 764.97028, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567200000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 333.93, "quote_volume": 127.56126, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567260000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 676.79, "quote_volume": 258.53378, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567320000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 880.4, "quote_volume": 336.78077, "trades": 6, "taker_buy_volume": 467.97, "taker_buy_quote": 179.23251}, {"ts": 1768567380000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 407.06, "quote_volume": 155.49692, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567440000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 325.84, "quote_volume": 124.47088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567500000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 325.29, "quote_volume": 124.26078, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567560000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 12820.05, "quote_volume": 4897.2591, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768567620000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 1461.34, "quote_volume": 558.40809, "trades": 5, "taker_buy_volume": 176.21, "taker_buy_quote": 67.48843}, {"ts": 1768567680000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 2773.72, "quote_volume": 1059.5923, "trades": 9, "taker_buy_volume": 31.26, "taker_buy_quote": 11.97258}, {"ts": 1768567740000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 10364.27, "quote_volume": 3958.21966, "trades": 21, "taker_buy_volume": 2835.13, "taker_buy_quote": 1083.01966}, {"ts": 1768567800000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 912.76, "quote_volume": 348.05979, "trades": 4, "taker_buy_volume": 298.23, "taker_buy_quote": 113.92386}, {"ts": 1768567860000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 7355.19, "quote_volume": 2809.52907, "trades": 44, "taker_buy_volume": 5563.08, "taker_buy_quote": 2125.09656}, {"ts": 1768567920000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 369.04, "quote_volume": 140.61814, "trades": 5, "taker_buy_volume": 13.9, "taker_buy_quote": 5.3098}, {"ts": 1768567980000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 422.12, "quote_volume": 160.82772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568040000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 820.02, "quote_volume": 312.42762, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568100000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 592.98, "quote_volume": 226.09086, "trades": 3, "taker_buy_volume": 165.48, "taker_buy_quote": 63.21336}, {"ts": 1768568160000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 21455.45, "quote_volume": 8195.53208, "trades": 38, "taker_buy_volume": 16754.12, "taker_buy_quote": 6400.07384}, {"ts": 1768568220000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 17144.79, "quote_volume": 6549.34266, "trades": 77, "taker_buy_volume": 7142.9, "taker_buy_quote": 2728.62068}, {"ts": 1768568280000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 1327.67, "quote_volume": 507.16994, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568340000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 732.41, "quote_volume": 279.78062, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568400000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 27420.99, "quote_volume": 10474.81818, "trades": 53, "taker_buy_volume": 16674.35, "taker_buy_quote": 6369.6017}, {"ts": 1768568460000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 10269.21, "quote_volume": 3922.83822, "trades": 36, "taker_buy_volume": 5936.23, "taker_buy_quote": 2267.63986}, {"ts": 1768568520000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 8909.81, "quote_volume": 3403.35335, "trades": 23, "taker_buy_volume": 8414.61, "taker_buy_quote": 3214.38102}, {"ts": 1768568580000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 634.45, "quote_volume": 242.3599, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568640000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 1547.33, "quote_volume": 591.45167, "trades": 7, "taker_buy_volume": 371.61, "taker_buy_quote": 142.32663}, {"ts": 1768568700000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 523.29, "quote_volume": 199.89678, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568760000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 720.6, "quote_volume": 275.2692, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768568820000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 32152.44, "quote_volume": 12281.6864, "trades": 80, "taker_buy_volume": 12896.95, "taker_buy_quote": 4926.6349}, {"ts": 1768568880000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 26531.97, "quote_volume": 10108.75776, "trades": 56, "taker_buy_volume": 77.19, "taker_buy_quote": 29.48658}, {"ts": 1768568940000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 5395.46, "quote_volume": 2055.67026, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569000000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 46212.12, "quote_volume": 17653.02984, "trades": 37, "taker_buy_volume": 44547.63, "taker_buy_quote": 17017.19466}, {"ts": 1768569060000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 6901.92, "quote_volume": 2636.49633, "trades": 30, "taker_buy_volume": 4004.55, "taker_buy_quote": 1529.7381}, {"ts": 1768569120000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 1388.91, "quote_volume": 530.82471, "trades": 2, "taker_buy_volume": 261.09, "taker_buy_quote": 99.99747}, {"ts": 1768569180000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 378.76, "quote_volume": 145.06508, "trades": 2, "taker_buy_volume": 378.76, "taker_buy_quote": 145.06508}, {"ts": 1768569240000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 65.1, "quote_volume": 24.9333, "trades": 1, "taker_buy_volume": 65.1, "taker_buy_quote": 24.9333}, {"ts": 1768569300000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 264.28, "quote_volume": 100.95496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569360000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 6374.47, "quote_volume": 2435.04754, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569420000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 50.0, "quote_volume": 19.05, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569480000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 43.16, "quote_volume": 16.44712, "trades": 2, "taker_buy_volume": 3.16, "taker_buy_quote": 1.20712}, {"ts": 1768569540000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569600000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 70457.65, "quote_volume": 26844.36465, "trades": 58, "taker_buy_volume": 8459.24, "taker_buy_quote": 3222.97044}, {"ts": 1768569660000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 223.53, "quote_volume": 85.16493, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569720000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 2492.32, "quote_volume": 951.8126, "trades": 4, "taker_buy_volume": 2238.68, "taker_buy_quote": 855.17576}, {"ts": 1768569780000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 750.7, "quote_volume": 286.7674, "trades": 1, "taker_buy_volume": 750.7, "taker_buy_quote": 286.7674}, {"ts": 1768569840000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 633.27, "quote_volume": 241.90914, "trades": 2, "taker_buy_volume": 633.27, "taker_buy_quote": 241.90914}, {"ts": 1768569900000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 2823.08, "quote_volume": 1075.59348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768569960000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 128.03, "quote_volume": 48.90746, "trades": 3, "taker_buy_volume": 128.03, "taker_buy_quote": 48.90746}, {"ts": 1768570020000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570080000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 5117.6, "quote_volume": 1952.5412, "trades": 2, "taker_buy_volume": 2735.6, "taker_buy_quote": 1044.9992}, {"ts": 1768570140000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570200000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 776.91, "quote_volume": 296.01178, "trades": 3, "taker_buy_volume": 9.07, "taker_buy_quote": 3.46474}, {"ts": 1768570260000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 26.24, "quote_volume": 10.02368, "trades": 4, "taker_buy_volume": 26.24, "taker_buy_quote": 10.02368}, {"ts": 1768570320000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 43187.57, "quote_volume": 16454.46417, "trades": 68, "taker_buy_volume": 33141.4, "taker_buy_quote": 12626.8734}, {"ts": 1768570380000, "open": 0.381, "high": 0.382, "low": 0.38, "close": 0.381, "volume": 24012.95, "quote_volume": 9141.05296, "trades": 46, "taker_buy_volume": 1976.87, "taker_buy_quote": 753.23982}, {"ts": 1768570440000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 77.92, "quote_volume": 29.68752, "trades": 2, "taker_buy_volume": 77.92, "taker_buy_quote": 29.68752}, {"ts": 1768570500000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 2161.64, "quote_volume": 821.44944, "trades": 11, "taker_buy_volume": 26.24, "taker_buy_quote": 9.99744}, {"ts": 1768570560000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570620000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768570680000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 32130.58, "quote_volume": 12241.75098, "trades": 21, "taker_buy_volume": 32130.58, "taker_buy_quote": 12241.75098}, {"ts": 1768570740000, "open": 0.381, "high": 0.381, "low": 0.378, "close": 0.379, "volume": 97968.96, "quote_volume": 37141.17209, "trades": 221, "taker_buy_volume": 40241.28, "taker_buy_quote": 15251.90143}, {"ts": 1768570800000, "open": 0.379, "high": 0.38, "low": 0.378, "close": 0.38, "volume": 11362.39, "quote_volume": 4310.66291, "trades": 41, "taker_buy_volume": 10986.64, "taker_buy_quote": 4168.48347}, {"ts": 1768570860000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 28.94, "quote_volume": 10.9972, "trades": 1, "taker_buy_volume": 28.94, "taker_buy_quote": 10.9972}, {"ts": 1768570920000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 190.48, "quote_volume": 72.3824, "trades": 1, "taker_buy_volume": 190.48, "taker_buy_quote": 72.3824}, {"ts": 1768570980000, "open": 0.38, "high": 0.383, "low": 0.38, "close": 0.381, "volume": 371803.23, "quote_volume": 141793.11234, "trades": 383, "taker_buy_volume": 215501.02, "taker_buy_quote": 82182.96889}, {"ts": 1768571040000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 93088.07, "quote_volume": 35464.92803, "trades": 92, "taker_buy_volume": 64430.14, "taker_buy_quote": 24547.88334}, {"ts": 1768571100000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 67940.53, "quote_volume": 25885.34193, "trades": 66, "taker_buy_volume": 25725.56, "taker_buy_quote": 9801.43836}, {"ts": 1768571160000, "open": 0.382, "high": 0.382, "low": 0.38, "close": 0.38, "volume": 29479.06, "quote_volume": 11231.00694, "trades": 18, "taker_buy_volume": 49.86, "taker_buy_quote": 19.04652}, {"ts": 1768571220000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 4288.33, "quote_volume": 1633.85373, "trades": 2, "taker_buy_volume": 4288.33, "taker_buy_quote": 1633.85373}, {"ts": 1768571280000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 31961.93, "quote_volume": 12177.49533, "trades": 20, "taker_buy_volume": 31961.93, "taker_buy_quote": 12177.49533}, {"ts": 1768571340000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 36.64, "quote_volume": 13.95984, "trades": 1, "taker_buy_volume": 36.64, "taker_buy_quote": 13.95984}, {"ts": 1768571400000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 600.57, "quote_volume": 228.81717, "trades": 1, "taker_buy_volume": 600.57, "taker_buy_quote": 228.81717}, {"ts": 1768571460000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571520000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 15.75, "quote_volume": 5.985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768571580000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 100.52, "quote_volume": 38.29812, "trades": 2, "taker_buy_volume": 100.52, "taker_buy_quote": 38.29812}, {"ts": 1768571640000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 18.93, "quote_volume": 7.19658, "trades": 2, "taker_buy_volume": 3.18, "taker_buy_quote": 1.21158}, {"ts": 1768571700000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 5.13, "quote_volume": 1.95453, "trades": 1, "taker_buy_volume": 5.13, "taker_buy_quote": 1.95453}, {"ts": 1768571760000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 2310.43, "quote_volume": 878.03842, "trades": 5, "taker_buy_volume": 75.02, "taker_buy_quote": 28.58262}, {"ts": 1768571820000, "open": 0.38, "high": 0.382, "low": 0.38, "close": 0.38, "volume": 89609.92, "quote_volume": 34142.4089, "trades": 49, "taker_buy_volume": 30279.8, "taker_buy_quote": 11537.86712}, {"ts": 1768571880000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 1593.0, "quote_volume": 606.76169, "trades": 6, "taker_buy_volume": 1421.69, "taker_buy_quote": 541.66389}, {"ts": 1768571940000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572000000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 13975.69, "quote_volume": 5324.73789, "trades": 17, "taker_buy_volume": 5604.75, "taker_buy_quote": 2135.40975}, {"ts": 1768572060000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 16098.6, "quote_volume": 6149.25273, "trades": 32, "taker_buy_volume": 15686.13, "taker_buy_quote": 5992.10166}, {"ts": 1768572120000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 33626.97, "quote_volume": 12878.02424, "trades": 76, "taker_buy_volume": 30706.0, "taker_buy_quote": 11760.398}, {"ts": 1768572180000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 1332.59, "quote_volume": 509.07548, "trades": 5, "taker_buy_volume": 26.1, "taker_buy_quote": 9.9963}, {"ts": 1768572240000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 83102.48, "quote_volume": 31746.7267, "trades": 50, "taker_buy_volume": 20963.19, "taker_buy_quote": 8009.51792}, {"ts": 1768572300000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 105275.6, "quote_volume": 40215.04081, "trades": 139, "taker_buy_volume": 46207.96, "taker_buy_quote": 17651.44072}, {"ts": 1768572360000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 24450.08, "quote_volume": 9339.93056, "trades": 53, "taker_buy_volume": 8765.77, "taker_buy_quote": 3348.52414}, {"ts": 1768572420000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 32230.8, "quote_volume": 12311.86478, "trades": 47, "taker_buy_volume": 31738.51, "taker_buy_quote": 12124.11082}, {"ts": 1768572480000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572540000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 4897.15, "quote_volume": 1870.7113, "trades": 12, "taker_buy_volume": 4038.56, "taker_buy_quote": 1542.72992}, {"ts": 1768572600000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 31992.78, "quote_volume": 12206.14601, "trades": 24, "taker_buy_volume": 1612.26, "taker_buy_quote": 615.88332}, {"ts": 1768572660000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572720000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572780000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 799.59, "quote_volume": 304.64379, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572840000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572900000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768572960000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 149.85, "quote_volume": 57.09285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573020000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 25567.72, "quote_volume": 9741.30132, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573080000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 19577.79, "quote_volume": 7459.13799, "trades": 54, "taker_buy_volume": 18902.73, "taker_buy_quote": 7201.94013}, {"ts": 1768573140000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 707.46, "quote_volume": 269.54226, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573200000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 214.21, "quote_volume": 81.61758, "trades": 4, "taker_buy_volume": 3.57, "taker_buy_quote": 1.36374}, {"ts": 1768573260000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 1250.93, "quote_volume": 476.60433, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573320000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573380000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 15.52, "quote_volume": 5.91312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573440000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 158.06, "quote_volume": 60.37892, "trades": 1, "taker_buy_volume": 158.06, "taker_buy_quote": 60.37892}, {"ts": 1768573500000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 1408.33, "quote_volume": 536.57373, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573560000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 27277.77, "quote_volume": 10420.06324, "trades": 34, "taker_buy_volume": 27232.87, "taker_buy_quote": 10402.95634}, {"ts": 1768573620000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 1166.22, "quote_volume": 445.49604, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573680000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768573740000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 2313.1, "quote_volume": 885.9173, "trades": 25, "taker_buy_volume": 2313.1, "taker_buy_quote": 885.9173}, {"ts": 1768573800000, "open": 0.383, "high": 0.384, "low": 0.382, "close": 0.382, "volume": 4671.84, "quote_volume": 1789.32019, "trades": 41, "taker_buy_volume": 1102.16, "taker_buy_quote": 422.15901}, {"ts": 1768573860000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 27431.82, "quote_volume": 10478.95524, "trades": 75, "taker_buy_volume": 3271.96, "taker_buy_quote": 1249.88872}, {"ts": 1768573920000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 18508.7, "quote_volume": 7070.3234, "trades": 39, "taker_buy_volume": 6524.18, "taker_buy_quote": 2492.23676}, {"ts": 1768573980000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 4463.35, "quote_volume": 1704.9997, "trades": 16, "taker_buy_volume": 4463.35, "taker_buy_quote": 1704.9997}, {"ts": 1768574040000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 639.39, "quote_volume": 244.88637, "trades": 1, "taker_buy_volume": 639.39, "taker_buy_quote": 244.88637}, {"ts": 1768574100000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 37087.53, "quote_volume": 14167.4615, "trades": 36, "taker_buy_volume": 31351.93, "taker_buy_quote": 11976.4623}, {"ts": 1768574160000, "open": 0.382, "high": 0.383, "low": 0.381, "close": 0.382, "volume": 95058.18, "quote_volume": 36311.51753, "trades": 146, "taker_buy_volume": 28449.09, "taker_buy_quote": 10867.68279}, {"ts": 1768574220000, "open": 0.382, "high": 0.382, "low": 0.38, "close": 0.382, "volume": 88499.38, "quote_volume": 33722.15354, "trades": 118, "taker_buy_volume": 25574.45, "taker_buy_quote": 9747.80761}, {"ts": 1768574280000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 3866.37, "quote_volume": 1476.95334, "trades": 21, "taker_buy_volume": 3861.28, "taker_buy_quote": 1475.00896}, {"ts": 1768574340000, "open": 0.383, "high": 0.383, "low": 0.381, "close": 0.382, "volume": 36097.82, "quote_volume": 13822.49365, "trades": 79, "taker_buy_volume": 29309.1, "taker_buy_quote": 11225.37558}, {"ts": 1768574400000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 6628.85, "quote_volume": 2532.1159, "trades": 47, "taker_buy_volume": 4106.91, "taker_buy_quote": 1568.83962}, {"ts": 1768574460000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574520000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574580000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574640000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 55562.28, "quote_volume": 21224.79096, "trades": 118, "taker_buy_volume": 17286.14, "taker_buy_quote": 6603.30548}, {"ts": 1768574700000, "open": 0.382, "high": 0.384, "low": 0.382, "close": 0.383, "volume": 65000.56, "quote_volume": 24898.73912, "trades": 90, "taker_buy_volume": 45843.1, "taker_buy_quote": 17561.43194}, {"ts": 1768574760000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 7974.59, "quote_volume": 3054.26797, "trades": 28, "taker_buy_volume": 4425.54, "taker_buy_quote": 1694.98182}, {"ts": 1768574820000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 378.19, "quote_volume": 144.84677, "trades": 2, "taker_buy_volume": 378.19, "taker_buy_quote": 144.84677}, {"ts": 1768574880000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 392.67, "quote_volume": 149.99994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768574940000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 9291.21, "quote_volume": 3549.24222, "trades": 53, "taker_buy_volume": 1802.87, "taker_buy_quote": 688.69634}, {"ts": 1768575000000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575060000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 19708.98, "quote_volume": 7528.83036, "trades": 19, "taker_buy_volume": 13073.11, "taker_buy_quote": 4993.92802}, {"ts": 1768575120000, "open": 0.383, "high": 0.383, "low": 0.381, "close": 0.382, "volume": 59747.71, "quote_volume": 22823.32648, "trades": 61, "taker_buy_volume": 24558.68, "taker_buy_quote": 9381.45302}, {"ts": 1768575180000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 32611.15, "quote_volume": 12457.31643, "trades": 133, "taker_buy_volume": 15592.45, "taker_buy_quote": 5956.3159}, {"ts": 1768575240000, "open": 0.382, "high": 0.383, "low": 0.381, "close": 0.382, "volume": 36739.03, "quote_volume": 14032.79353, "trades": 79, "taker_buy_volume": 9754.51, "taker_buy_quote": 3726.98129}, {"ts": 1768575300000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575360000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 9554.48, "quote_volume": 3649.96371, "trades": 33, "taker_buy_volume": 6861.1, "taker_buy_quote": 2621.09255}, {"ts": 1768575420000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 853.35, "quote_volume": 325.9797, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575480000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 8.0, "quote_volume": 3.048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575540000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768575600000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 16817.35, "quote_volume": 6413.3168, "trades": 55, "taker_buy_volume": 5906.45, "taker_buy_quote": 2256.2639}, {"ts": 1768575660000, "open": 0.382, "high": 0.382, "low": 0.38, "close": 0.38, "volume": 56714.51, "quote_volume": 21633.36186, "trades": 93, "taker_buy_volume": 4752.09, "taker_buy_quote": 1810.59502}, {"ts": 1768575720000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 129664.93, "quote_volume": 49338.26287, "trades": 166, "taker_buy_volume": 64501.68, "taker_buy_quote": 24575.14008}, {"ts": 1768575780000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 10006.83, "quote_volume": 3812.60223, "trades": 15, "taker_buy_volume": 10006.83, "taker_buy_quote": 3812.60223}, {"ts": 1768575840000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 321620.98, "quote_volume": 122858.81836, "trades": 209, "taker_buy_volume": 78340.94, "taker_buy_quote": 29926.23908}, {"ts": 1768575900000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 90858.2, "quote_volume": 34707.83864, "trades": 230, "taker_buy_volume": 44660.82, "taker_buy_quote": 17060.43948}, {"ts": 1768575960000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 18746.47, "quote_volume": 7169.9687, "trades": 66, "taker_buy_volume": 13033.95, "taker_buy_quote": 4987.78606}, {"ts": 1768576020000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 64823.8, "quote_volume": 24827.43244, "trades": 193, "taker_buy_volume": 23796.43, "taker_buy_quote": 9114.03269}, {"ts": 1768576080000, "open": 0.383, "high": 0.384, "low": 0.382, "close": 0.383, "volume": 10894.21, "quote_volume": 4172.36921, "trades": 66, "taker_buy_volume": 3867.89, "taker_buy_quote": 1481.51905}, {"ts": 1768576140000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 14491.96, "quote_volume": 5550.10915, "trades": 36, "taker_buy_volume": 6069.98, "taker_buy_quote": 2324.80234}, {"ts": 1768576200000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 416.1, "quote_volume": 159.3663, "trades": 2, "taker_buy_volume": 416.1, "taker_buy_quote": 159.3663}, {"ts": 1768576260000, "open": 0.383, "high": 0.384, "low": 0.382, "close": 0.383, "volume": 50309.77, "quote_volume": 19267.88759, "trades": 83, "taker_buy_volume": 17418.51, "taker_buy_quote": 6671.54487}, {"ts": 1768576320000, "open": 0.383, "high": 0.383, "low": 0.381, "close": 0.382, "volume": 33058.71, "quote_volume": 12634.73425, "trades": 61, "taker_buy_volume": 42.47, "taker_buy_quote": 16.2398}, {"ts": 1768576380000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 7258.83, "quote_volume": 2773.10916, "trades": 17, "taker_buy_volume": 7220.19, "taker_buy_quote": 2758.34868}, {"ts": 1768576440000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 38718.53, "quote_volume": 14789.24786, "trades": 62, "taker_buy_volume": 5786.66, "taker_buy_quote": 2210.50412}, {"ts": 1768576500000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 88112.62, "quote_volume": 33652.40784, "trades": 101, "taker_buy_volume": 40569.27, "taker_buy_quote": 15497.46114}, {"ts": 1768576560000, "open": 0.382, "high": 0.382, "low": 0.38, "close": 0.381, "volume": 45777.78, "quote_volume": 17437.52664, "trades": 105, "taker_buy_volume": 31035.36, "taker_buy_quote": 11824.64616}, {"ts": 1768576620000, "open": 0.382, "high": 0.382, "low": 0.38, "close": 0.38, "volume": 38650.74, "quote_volume": 14723.48188, "trades": 50, "taker_buy_volume": 6776.22, "taker_buy_quote": 2581.78037}, {"ts": 1768576680000, "open": 0.38, "high": 0.381, "low": 0.379, "close": 0.379, "volume": 27168.87, "quote_volume": 10323.70802, "trades": 56, "taker_buy_volume": 76.96, "taker_buy_quote": 29.32176}, {"ts": 1768576740000, "open": 0.379, "high": 0.38, "low": 0.378, "close": 0.378, "volume": 56245.0, "quote_volume": 21304.75884, "trades": 191, "taker_buy_volume": 39267.48, "taker_buy_quote": 14884.84132}, {"ts": 1768576800000, "open": 0.378, "high": 0.379, "low": 0.377, "close": 0.378, "volume": 404284.65, "quote_volume": 152822.37734, "trades": 231, "taker_buy_volume": 391524.17, "taker_buy_quote": 147999.08912}, {"ts": 1768576860000, "open": 0.378, "high": 0.379, "low": 0.377, "close": 0.377, "volume": 19159.76, "quote_volume": 7238.8018, "trades": 96, "taker_buy_volume": 2883.26, "taker_buy_quote": 1089.89866}, {"ts": 1768576920000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 40829.11, "quote_volume": 15390.36282, "trades": 158, "taker_buy_volume": 6602.1, "taker_buy_quote": 2488.9917}, {"ts": 1768576980000, "open": 0.377, "high": 0.379, "low": 0.376, "close": 0.378, "volume": 52512.77, "quote_volume": 19804.33865, "trades": 191, "taker_buy_volume": 26425.71, "taker_buy_quote": 9968.8338}, {"ts": 1768577040000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 15537.34, "quote_volume": 5873.26574, "trades": 29, "taker_buy_volume": 192.0, "taker_buy_quote": 72.72722}, {"ts": 1768577100000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 15698.14, "quote_volume": 5933.66352, "trades": 105, "taker_buy_volume": 7229.1, "taker_buy_quote": 2732.5998}, {"ts": 1768577160000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 14630.47, "quote_volume": 5515.68719, "trades": 145, "taker_buy_volume": 5824.5, "taker_buy_quote": 2195.8365}, {"ts": 1768577220000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 42172.75, "quote_volume": 15899.12675, "trades": 61, "taker_buy_volume": 25744.48, "taker_buy_quote": 9705.66896}, {"ts": 1768577280000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 41466.8, "quote_volume": 15607.74629, "trades": 146, "taker_buy_volume": 6581.41, "taker_buy_quote": 2478.65117}, {"ts": 1768577340000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 63521.03, "quote_volume": 23778.1067, "trades": 140, "taker_buy_volume": 3650.98, "taker_buy_quote": 1369.1175}, {"ts": 1768577400000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 19767.68, "quote_volume": 7395.20423, "trades": 66, "taker_buy_volume": 18134.71, "taker_buy_quote": 6784.47345}, {"ts": 1768577460000, "open": 0.375, "high": 0.375, "low": 0.373, "close": 0.373, "volume": 5232.61, "quote_volume": 1960.255, "trades": 24, "taker_buy_volume": 3481.92, "taker_buy_quote": 1305.72}, {"ts": 1768577520000, "open": 0.374, "high": 0.374, "low": 0.372, "close": 0.373, "volume": 99447.86, "quote_volume": 37096.37558, "trades": 114, "taker_buy_volume": 60246.8, "taker_buy_quote": 22474.47155}, {"ts": 1768577580000, "open": 0.373, "high": 0.373, "low": 0.371, "close": 0.372, "volume": 85538.97, "quote_volume": 31789.98384, "trades": 306, "taker_buy_volume": 29299.36, "taker_buy_quote": 10888.90948}, {"ts": 1768577640000, "open": 0.373, "high": 0.373, "low": 0.371, "close": 0.373, "volume": 2525.49, "quote_volume": 939.01656, "trades": 55, "taker_buy_volume": 1599.06, "taker_buy_quote": 595.11673}, {"ts": 1768577700000, "open": 0.372, "high": 0.374, "low": 0.371, "close": 0.374, "volume": 22720.65, "quote_volume": 8460.71431, "trades": 95, "taker_buy_volume": 8029.53, "taker_buy_quote": 2995.67147}, {"ts": 1768577760000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 1520.19, "quote_volume": 568.55106, "trades": 3, "taker_buy_volume": 1520.19, "taker_buy_quote": 568.55106}, {"ts": 1768577820000, "open": 0.374, "high": 0.375, "low": 0.373, "close": 0.375, "volume": 7685.77, "quote_volume": 2876.86633, "trades": 31, "taker_buy_volume": 7032.31, "taker_buy_quote": 2632.53726}, {"ts": 1768577880000, "open": 0.375, "high": 0.376, "low": 0.374, "close": 0.375, "volume": 44633.23, "quote_volume": 16737.38427, "trades": 150, "taker_buy_volume": 33640.63, "taker_buy_quote": 12615.27415}, {"ts": 1768577940000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 1493.32, "quote_volume": 559.995, "trades": 3, "taker_buy_volume": 1493.32, "taker_buy_quote": 559.995}, {"ts": 1768578000000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 9484.25, "quote_volume": 3547.2455, "trades": 74, "taker_buy_volume": 2250.4, "taker_buy_quote": 841.7856}, {"ts": 1768578060000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 53138.21, "quote_volume": 19845.04205, "trades": 80, "taker_buy_volume": 26599.36, "taker_buy_quote": 9946.051}, {"ts": 1768578120000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 2432.91, "quote_volume": 905.3475, "trades": 49, "taker_buy_volume": 1237.62, "taker_buy_quote": 460.69962}, {"ts": 1768578180000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 11181.03, "quote_volume": 4159.5472, "trades": 31, "taker_buy_volume": 7261.31, "taker_buy_quote": 2701.41136}, {"ts": 1768578240000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 5252.99, "quote_volume": 1959.36527, "trades": 2, "taker_buy_volume": 5252.99, "taker_buy_quote": 1959.36527}, {"ts": 1768578300000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 4692.25, "quote_volume": 1749.15359, "trades": 15, "taker_buy_volume": 3636.59, "taker_buy_quote": 1356.44807}, {"ts": 1768578360000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 17056.61, "quote_volume": 6348.23397, "trades": 34, "taker_buy_volume": 5025.8, "taker_buy_quote": 1872.77265}, {"ts": 1768578420000, "open": 0.371, "high": 0.371, "low": 0.369, "close": 0.37, "volume": 120289.33, "quote_volume": 44494.21641, "trades": 225, "taker_buy_volume": 42228.88, "taker_buy_quote": 15625.86564}, {"ts": 1768578480000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 14439.39, "quote_volume": 5340.60535, "trades": 88, "taker_buy_volume": 7602.18, "taker_buy_quote": 2812.8066}, {"ts": 1768578540000, "open": 0.369, "high": 0.37, "low": 0.369, "close": 0.37, "volume": 22903.03, "quote_volume": 8454.33705, "trades": 60, "taker_buy_volume": 14724.15, "taker_buy_quote": 5436.33033}, {"ts": 1768578600000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.371, "volume": 157571.65, "quote_volume": 58311.65942, "trades": 114, "taker_buy_volume": 144777.52, "taker_buy_quote": 53577.83132}, {"ts": 1768578660000, "open": 0.371, "high": 0.372, "low": 0.37, "close": 0.372, "volume": 104036.5, "quote_volume": 38542.05629, "trades": 187, "taker_buy_volume": 51989.55, "taker_buy_quote": 19267.09372}, {"ts": 1768578720000, "open": 0.371, "high": 0.372, "low": 0.371, "close": 0.371, "volume": 32153.38, "quote_volume": 11935.30947, "trades": 71, "taker_buy_volume": 14045.23, "taker_buy_quote": 5217.18582}, {"ts": 1768578780000, "open": 0.371, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 7845.27, "quote_volume": 2918.39732, "trades": 9, "taker_buy_volume": 7802.15, "taker_buy_quote": 2902.3998}, {"ts": 1768578840000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 80138.76, "quote_volume": 29808.19103, "trades": 146, "taker_buy_volume": 36902.39, "taker_buy_quote": 13727.68908}, {"ts": 1768578900000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 13583.25, "quote_volume": 5057.57201, "trades": 19, "taker_buy_volume": 13553.79, "taker_buy_quote": 5046.61289}, {"ts": 1768578960000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 4779.6, "quote_volume": 1782.7908, "trades": 4, "taker_buy_volume": 4779.6, "taker_buy_quote": 1782.7908}, {"ts": 1768579020000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 1946.78, "quote_volume": 726.12254, "trades": 6, "taker_buy_volume": 1920.38, "taker_buy_quote": 716.30174}, {"ts": 1768579080000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 1875.76, "quote_volume": 699.22078, "trades": 4, "taker_buy_volume": 1438.06, "taker_buy_quote": 536.39638}, {"ts": 1768579140000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 67385.94, "quote_volume": 25070.36968, "trades": 31, "taker_buy_volume": 2800.0, "taker_buy_quote": 1044.4}, {"ts": 1768579200000, "open": 0.372, "high": 0.372, "low": 0.37, "close": 0.371, "volume": 103985.53, "quote_volume": 38590.8575, "trades": 155, "taker_buy_volume": 37382.19, "taker_buy_quote": 13874.75371}, {"ts": 1768579260000, "open": 0.372, "high": 0.372, "low": 0.369, "close": 0.372, "volume": 395925.5, "quote_volume": 146769.45188, "trades": 239, "taker_buy_volume": 67870.69, "taker_buy_quote": 25197.14754}, {"ts": 1768579320000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 19438.04, "quote_volume": 7230.79192, "trades": 46, "taker_buy_volume": 12331.97, "taker_buy_quote": 4587.49284}, {"ts": 1768579380000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 6744.64, "quote_volume": 2508.59804, "trades": 8, "taker_buy_volume": 6336.6, "taker_buy_quote": 2357.2152}, {"ts": 1768579440000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.371, "volume": 573.73, "quote_volume": 213.3631, "trades": 2, "taker_buy_volume": 509.27, "taker_buy_quote": 189.44844}, {"ts": 1768579500000, "open": 0.371, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 45504.4, "quote_volume": 16915.86303, "trades": 83, "taker_buy_volume": 14641.17, "taker_buy_quote": 5446.51524}, {"ts": 1768579560000, "open": 0.372, "high": 0.374, "low": 0.372, "close": 0.374, "volume": 34761.57, "quote_volume": 12969.17745, "trades": 50, "taker_buy_volume": 34128.85, "taker_buy_quote": 12733.54766}, {"ts": 1768579620000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 5571.14, "quote_volume": 2083.60636, "trades": 28, "taker_buy_volume": 5571.14, "taker_buy_quote": 2083.60636}, {"ts": 1768579680000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 105.49, "quote_volume": 39.42653, "trades": 2, "taker_buy_volume": 78.76, "taker_buy_quote": 29.45624}, {"ts": 1768579740000, "open": 0.373, "high": 0.374, "low": 0.372, "close": 0.374, "volume": 110249.58, "quote_volume": 41090.08639, "trades": 123, "taker_buy_volume": 39155.95, "taker_buy_quote": 14606.7146}, {"ts": 1768579800000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 562.04, "quote_volume": 210.18956, "trades": 4, "taker_buy_volume": 548.64, "taker_buy_quote": 205.19136}, {"ts": 1768579860000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 53660.58, "quote_volume": 20015.39634, "trades": 63, "taker_buy_volume": 39235.26, "taker_buy_quote": 14634.75198}, {"ts": 1768579920000, "open": 0.372, "high": 0.374, "low": 0.372, "close": 0.374, "volume": 198365.68, "quote_volume": 74107.52907, "trades": 193, "taker_buy_volume": 157351.3, "taker_buy_quote": 58775.44953}, {"ts": 1768579980000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 364566.58, "quote_volume": 135983.33434, "trades": 78, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580040000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 47063.3, "quote_volume": 17601.6742, "trades": 49, "taker_buy_volume": 44345.24, "taker_buy_quote": 16585.11976}, {"ts": 1768580100000, "open": 0.374, "high": 0.375, "low": 0.373, "close": 0.373, "volume": 37345.11, "quote_volume": 13960.38745, "trades": 108, "taker_buy_volume": 12596.8, "taker_buy_quote": 4713.16978}, {"ts": 1768580160000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 104983.44, "quote_volume": 39158.82312, "trades": 277, "taker_buy_volume": 20598.21, "taker_buy_quote": 7683.13233}, {"ts": 1768580220000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 11606.09, "quote_volume": 4328.93346, "trades": 53, "taker_buy_volume": 8152.06, "taker_buy_quote": 3040.71838}, {"ts": 1768580280000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 19710.69, "quote_volume": 7371.76387, "trades": 59, "taker_buy_volume": 17140.0, "taker_buy_quote": 6410.36}, {"ts": 1768580340000, "open": 0.374, "high": 0.376, "low": 0.374, "close": 0.376, "volume": 102036.38, "quote_volume": 38243.34532, "trades": 137, "taker_buy_volume": 74302.28, "taker_buy_quote": 27851.23194}, {"ts": 1768580400000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 79973.46, "quote_volume": 30070.02096, "trades": 132, "taker_buy_volume": 62300.96, "taker_buy_quote": 23425.16096}, {"ts": 1768580460000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 75390.98, "quote_volume": 28285.92745, "trades": 119, "taker_buy_volume": 25082.44, "taker_buy_quote": 9420.22495}, {"ts": 1768580520000, "open": 0.376, "high": 0.377, "low": 0.375, "close": 0.377, "volume": 20580.4, "quote_volume": 7738.14094, "trades": 51, "taker_buy_volume": 2224.71, "taker_buy_quote": 836.81821}, {"ts": 1768580580000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 1837.85, "quote_volume": 691.0316, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580640000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 53730.45, "quote_volume": 20211.30744, "trades": 104, "taker_buy_volume": 16929.31, "taker_buy_quote": 6374.0788}, {"ts": 1768580700000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 3155.66, "quote_volume": 1189.68382, "trades": 5, "taker_buy_volume": 3155.66, "taker_buy_quote": 1189.68382}, {"ts": 1768580760000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 45948.4, "quote_volume": 17279.25091, "trades": 58, "taker_buy_volume": 38759.67, "taker_buy_quote": 14576.28843}, {"ts": 1768580820000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 37040.39, "quote_volume": 13927.18664, "trades": 33, "taker_buy_volume": 19814.77, "taker_buy_quote": 7450.35352}, {"ts": 1768580880000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 2699.99, "quote_volume": 1015.19624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768580940000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 36.87, "quote_volume": 13.86312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581000000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 329.67, "quote_volume": 124.28559, "trades": 2, "taker_buy_volume": 329.67, "taker_buy_quote": 124.28559}, {"ts": 1768581060000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 224.52, "quote_volume": 84.64404, "trades": 3, "taker_buy_volume": 224.52, "taker_buy_quote": 84.64404}, {"ts": 1768581120000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 15290.68, "quote_volume": 5749.29568, "trades": 43, "taker_buy_volume": 7058.93, "taker_buy_quote": 2654.15768}, {"ts": 1768581180000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 1056.91, "quote_volume": 397.39816, "trades": 10, "taker_buy_volume": 1056.91, "taker_buy_quote": 397.39816}, {"ts": 1768581240000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 3262.75, "quote_volume": 1223.61725, "trades": 4, "taker_buy_volume": 86.0, "taker_buy_quote": 32.336}, {"ts": 1768581300000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 57970.13, "quote_volume": 21796.76888, "trades": 56, "taker_buy_volume": 17827.89, "taker_buy_quote": 6703.28664}, {"ts": 1768581360000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 41146.87, "quote_volume": 15498.12277, "trades": 82, "taker_buy_volume": 30180.66, "taker_buy_quote": 11363.94126}, {"ts": 1768581420000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 21827.6, "quote_volume": 8208.87976, "trades": 39, "taker_buy_volume": 1328.18, "taker_buy_quote": 500.72386}, {"ts": 1768581480000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 12663.85, "quote_volume": 4761.6076, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581540000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 37671.94, "quote_volume": 14202.32138, "trades": 19, "taker_buy_volume": 34709.24, "taker_buy_quote": 13085.38348}, {"ts": 1768581600000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 49890.48, "quote_volume": 18808.93561, "trades": 48, "taker_buy_volume": 19300.08, "taker_buy_quote": 7276.35481}, {"ts": 1768581660000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 26576.72, "quote_volume": 10019.42344, "trades": 35, "taker_buy_volume": 13011.32, "taker_buy_quote": 4905.26764}, {"ts": 1768581720000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 1202.26, "quote_volume": 453.25202, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581780000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 134.22, "quote_volume": 50.60094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581840000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 33449.69, "quote_volume": 12610.53313, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768581900000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 63987.6, "quote_volume": 24123.3252, "trades": 79, "taker_buy_volume": 29182.38, "taker_buy_quote": 11001.75726}, {"ts": 1768581960000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 356.6, "quote_volume": 134.4382, "trades": 2, "taker_buy_volume": 356.6, "taker_buy_quote": 134.4382}, {"ts": 1768582020000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 120.1, "quote_volume": 45.25836, "trades": 2, "taker_buy_volume": 100.76, "taker_buy_quote": 37.98652}, {"ts": 1768582080000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 5163.68, "quote_volume": 1946.70736, "trades": 20, "taker_buy_volume": 5152.4, "taker_buy_quote": 1942.4548}, {"ts": 1768582140000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 4471.18, "quote_volume": 1685.63486, "trades": 12, "taker_buy_volume": 4471.18, "taker_buy_quote": 1685.63486}, {"ts": 1768582200000, "open": 0.377, "high": 0.378, "low": 0.376, "close": 0.378, "volume": 49193.38, "quote_volume": 18541.93002, "trades": 44, "taker_buy_volume": 29976.82, "taker_buy_quote": 11301.3028}, {"ts": 1768582260000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 902.76, "quote_volume": 340.34052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582320000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 43.8, "quote_volume": 16.5126, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582380000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 1519.36, "quote_volume": 574.26221, "trades": 5, "taker_buy_volume": 1463.49, "taker_buy_quote": 553.19922}, {"ts": 1768582440000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 50074.81, "quote_volume": 18873.14626, "trades": 47, "taker_buy_volume": 27.19, "taker_buy_quote": 10.25063}, {"ts": 1768582500000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 29.81, "quote_volume": 11.23837, "trades": 1, "taker_buy_volume": 29.81, "taker_buy_quote": 11.23837}, {"ts": 1768582560000, "open": 0.376, "high": 0.377, "low": 0.375, "close": 0.375, "volume": 7203.18, "quote_volume": 2709.06728, "trades": 29, "taker_buy_volume": 703.4, "taker_buy_quote": 265.1818}, {"ts": 1768582620000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 401.6, "quote_volume": 150.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582680000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582740000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768582800000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 2288.28, "quote_volume": 860.08572, "trades": 12, "taker_buy_volume": 1980.72, "taker_buy_quote": 744.75072}, {"ts": 1768582860000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 93.13, "quote_volume": 34.95089, "trades": 3, "taker_buy_volume": 27.14, "taker_buy_quote": 10.20464}, {"ts": 1768582920000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 86.93, "quote_volume": 32.63206, "trades": 4, "taker_buy_volume": 33.31, "taker_buy_quote": 12.52456}, {"ts": 1768582980000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 924.66, "quote_volume": 347.10386, "trades": 9, "taker_buy_volume": 356.36, "taker_buy_quote": 133.99136}, {"ts": 1768583040000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 3774.12, "quote_volume": 1419.03851, "trades": 7, "taker_buy_volume": 3743.51, "taker_buy_quote": 1407.55976}, {"ts": 1768583100000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 1034.36, "quote_volume": 388.885, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 376.0}, {"ts": 1768583160000, "open": 0.375, "high": 0.376, "low": 0.374, "close": 0.374, "volume": 67067.4, "quote_volume": 25149.96797, "trades": 99, "taker_buy_volume": 38502.41, "taker_buy_quote": 14438.47049}, {"ts": 1768583220000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 54.85, "quote_volume": 20.5139, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583280000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 16995.24, "quote_volume": 6356.21976, "trades": 31, "taker_buy_volume": 2842.2, "taker_buy_quote": 1062.9828}, {"ts": 1768583340000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 14961.7, "quote_volume": 5595.67987, "trades": 20, "taker_buy_volume": 8405.1, "taker_buy_quote": 3143.51147}, {"ts": 1768583400000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 21541.6, "quote_volume": 8056.5584, "trades": 31, "taker_buy_volume": 20989.32, "taker_buy_quote": 7850.00568}, {"ts": 1768583460000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 55784.64, "quote_volume": 20883.45536, "trades": 34, "taker_buy_volume": 20000.0, "taker_buy_quote": 7500.0}, {"ts": 1768583520000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 411.66, "quote_volume": 153.96084, "trades": 5, "taker_buy_volume": 411.66, "taker_buy_quote": 153.96084}, {"ts": 1768583580000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 8037.97, "quote_volume": 2998.16281, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583640000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 5888.48, "quote_volume": 2202.26083, "trades": 26, "taker_buy_volume": 5857.79, "taker_buy_quote": 2190.81346}, {"ts": 1768583700000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 35101.26, "quote_volume": 13127.87124, "trades": 38, "taker_buy_volume": 5429.19, "taker_buy_quote": 2030.51706}, {"ts": 1768583760000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 4.92, "quote_volume": 1.84008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768583820000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 41884.97, "quote_volume": 15706.73968, "trades": 63, "taker_buy_volume": 8899.55, "taker_buy_quote": 3337.33125}, {"ts": 1768583880000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 19260.85, "quote_volume": 7222.81875, "trades": 22, "taker_buy_volume": 19260.85, "taker_buy_quote": 7222.81875}, {"ts": 1768583940000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 5872.92, "quote_volume": 2202.345, "trades": 24, "taker_buy_volume": 26.7, "taker_buy_quote": 10.0125}, {"ts": 1768584000000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 15836.9, "quote_volume": 5937.2109, "trades": 35, "taker_buy_volume": 8268.39, "taker_buy_quote": 3100.64625}, {"ts": 1768584060000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 366.0, "quote_volume": 136.884, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768584120000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 57.71, "quote_volume": 21.61149, "trades": 2, "taker_buy_volume": 27.95, "taker_buy_quote": 10.48125}, {"ts": 1768584180000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 497.33, "quote_volume": 186.36162, "trades": 4, "taker_buy_volume": 360.2, "taker_buy_quote": 135.075}, {"ts": 1768584240000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 53671.29, "quote_volume": 20073.32912, "trades": 68, "taker_buy_volume": 31296.45, "taker_buy_quote": 11705.13896}, {"ts": 1768584300000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 4999.92, "quote_volume": 1865.14066, "trades": 31, "taker_buy_volume": 170.5, "taker_buy_quote": 63.767}, {"ts": 1768584360000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 4526.36, "quote_volume": 1690.01722, "trades": 9, "taker_buy_volume": 1684.94, "taker_buy_quote": 630.16756}, {"ts": 1768584420000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 59119.14, "quote_volume": 22138.24114, "trades": 51, "taker_buy_volume": 58867.86, "taker_buy_quote": 22044.26242}, {"ts": 1768584480000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 40041.9, "quote_volume": 15015.9125, "trades": 103, "taker_buy_volume": 37225.56, "taker_buy_quote": 13959.785}, {"ts": 1768584540000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 3.45, "quote_volume": 1.2972, "trades": 1, "taker_buy_volume": 3.45, "taker_buy_quote": 1.2972}, {"ts": 1768584600000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 2492.28, "quote_volume": 934.86795, "trades": 6, "taker_buy_volume": 262.95, "taker_buy_quote": 98.8692}, {"ts": 1768584660000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 65452.89, "quote_volume": 24610.28664, "trades": 46, "taker_buy_volume": 65349.35, "taker_buy_quote": 24571.3556}, {"ts": 1768584720000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 21612.07, "quote_volume": 8147.98808, "trades": 68, "taker_buy_volume": 4274.67, "taker_buy_quote": 1611.78828}, {"ts": 1768584780000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 11121.49, "quote_volume": 4192.80173, "trades": 30, "taker_buy_volume": 4140.53, "taker_buy_quote": 1560.97981}, {"ts": 1768584840000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 39407.15, "quote_volume": 14856.49555, "trades": 26, "taker_buy_volume": 39407.15, "taker_buy_quote": 14856.49555}, {"ts": 1768584900000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 663.12, "quote_volume": 249.99624, "trades": 3, "taker_buy_volume": 663.12, "taker_buy_quote": 249.99624}, {"ts": 1768584960000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 277.73, "quote_volume": 104.70421, "trades": 2, "taker_buy_volume": 277.73, "taker_buy_quote": 104.70421}, {"ts": 1768585020000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 22151.74, "quote_volume": 8351.20598, "trades": 33, "taker_buy_volume": 21055.94, "taker_buy_quote": 7938.08938}, {"ts": 1768585080000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 570.62, "quote_volume": 215.12638, "trades": 6, "taker_buy_volume": 2.64, "taker_buy_quote": 0.99792}, {"ts": 1768585140000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 10421.94, "quote_volume": 3929.08516, "trades": 27, "taker_buy_volume": 2079.87, "taker_buy_quote": 784.12477}, {"ts": 1768585200000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585260000, "open": 0.377, "high": 0.379, "low": 0.377, "close": 0.378, "volume": 42608.53, "quote_volume": 16106.24962, "trades": 78, "taker_buy_volume": 41076.06, "taker_buy_quote": 15527.04761}, {"ts": 1768585320000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585380000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 74302.05, "quote_volume": 28160.3697, "trades": 102, "taker_buy_volume": 18882.66, "taker_buy_quote": 7156.52814}, {"ts": 1768585440000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 1191.35, "quote_volume": 451.52535, "trades": 11, "taker_buy_volume": 1191.35, "taker_buy_quote": 451.52535}, {"ts": 1768585500000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585560000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 20334.67, "quote_volume": 7706.81083, "trades": 62, "taker_buy_volume": 8938.21, "taker_buy_quote": 3387.58159}, {"ts": 1768585620000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 117.66, "quote_volume": 44.60491, "trades": 2, "taker_buy_volume": 11.77, "taker_buy_quote": 4.4726}, {"ts": 1768585680000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 4.03, "quote_volume": 1.52737, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585740000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 66988.27, "quote_volume": 25388.55433, "trades": 72, "taker_buy_volume": 42253.45, "taker_buy_quote": 16014.05755}, {"ts": 1768585800000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 2268.84, "quote_volume": 862.03198, "trades": 6, "taker_buy_volume": 2141.62, "taker_buy_quote": 813.8156}, {"ts": 1768585860000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 3277.54, "quote_volume": 1242.18766, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585920000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 2181.92, "quote_volume": 824.76576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768585980000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 36278.75, "quote_volume": 13713.4393, "trades": 43, "taker_buy_volume": 4959.58, "taker_buy_quote": 1874.79304}, {"ts": 1768586040000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 4004.72, "quote_volume": 1513.71797, "trades": 26, "taker_buy_volume": 3916.48, "taker_buy_quote": 1480.42944}, {"ts": 1768586100000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 67.0, "quote_volume": 25.393, "trades": 1, "taker_buy_volume": 67.0, "taker_buy_quote": 25.393}, {"ts": 1768586160000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 81.14, "quote_volume": 30.75206, "trades": 1, "taker_buy_volume": 81.14, "taker_buy_quote": 30.75206}, {"ts": 1768586220000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 1002.9, "quote_volume": 380.0991, "trades": 4, "taker_buy_volume": 1002.9, "taker_buy_quote": 380.0991}, {"ts": 1768586280000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 24815.83, "quote_volume": 9405.19957, "trades": 47, "taker_buy_volume": 21351.16, "taker_buy_quote": 8092.08964}, {"ts": 1768586340000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 46742.19, "quote_volume": 17762.0322, "trades": 70, "taker_buy_volume": 18226.83, "taker_buy_quote": 6926.1954}, {"ts": 1768586400000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 54601.76, "quote_volume": 20803.06791, "trades": 94, "taker_buy_volume": 37946.08, "taker_buy_quote": 14457.45648}, {"ts": 1768586460000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 933.86, "quote_volume": 355.80066, "trades": 2, "taker_buy_volume": 933.86, "taker_buy_quote": 355.80066}, {"ts": 1768586520000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 1017.04, "quote_volume": 386.47909, "trades": 3, "taker_buy_volume": 3.89, "taker_buy_quote": 1.48209}, {"ts": 1768586580000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 1090.71, "quote_volume": 415.02072, "trades": 3, "taker_buy_volume": 550.92, "taker_buy_quote": 209.90052}, {"ts": 1768586640000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 14104.19, "quote_volume": 5359.58455, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586700000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 68080.66, "quote_volume": 25870.61772, "trades": 74, "taker_buy_volume": 45239.12, "taker_buy_quote": 17190.8656}, {"ts": 1768586760000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 4242.91, "quote_volume": 1613.46025, "trades": 20, "taker_buy_volume": 4242.91, "taker_buy_quote": 1613.46025}, {"ts": 1768586820000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586880000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768586940000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 566.64, "quote_volume": 215.44696, "trades": 4, "taker_buy_volume": 123.76, "taker_buy_quote": 47.15256}, {"ts": 1768587000000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 23.39, "quote_volume": 8.8882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587060000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 1094.38, "quote_volume": 416.95592, "trades": 3, "taker_buy_volume": 1091.52, "taker_buy_quote": 415.86912}, {"ts": 1768587120000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 23851.13, "quote_volume": 9063.46737, "trades": 57, "taker_buy_volume": 11476.73, "taker_buy_quote": 4361.19537}, {"ts": 1768587180000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 11479.72, "quote_volume": 4362.2936, "trades": 47, "taker_buy_volume": 8351.3, "taker_buy_quote": 3173.494}, {"ts": 1768587240000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 32284.6, "quote_volume": 12268.148, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587300000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 19642.27, "quote_volume": 7464.25945, "trades": 28, "taker_buy_volume": 19642.27, "taker_buy_quote": 7464.25945}, {"ts": 1768587360000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 26422.63, "quote_volume": 10040.65189, "trades": 11, "taker_buy_volume": 52.49, "taker_buy_quote": 19.99869}, {"ts": 1768587420000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 279.05, "quote_volume": 106.31805, "trades": 1, "taker_buy_volume": 279.05, "taker_buy_quote": 106.31805}, {"ts": 1768587480000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 61784.59, "quote_volume": 23550.23203, "trades": 63, "taker_buy_volume": 59839.13, "taker_buy_quote": 22809.01177}, {"ts": 1768587540000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 59347.23, "quote_volume": 22611.29463, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587600000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 1296.58, "quote_volume": 493.99698, "trades": 1, "taker_buy_volume": 1296.58, "taker_buy_quote": 493.99698}, {"ts": 1768587660000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 70282.44, "quote_volume": 26707.3272, "trades": 92, "taker_buy_volume": 10977.93, "taker_buy_quote": 4171.6134}, {"ts": 1768587720000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 4018.62, "quote_volume": 1527.0606, "trades": 4, "taker_buy_volume": 4003.62, "taker_buy_quote": 1521.3756}, {"ts": 1768587780000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 526.8, "quote_volume": 199.6572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768587840000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 25237.23, "quote_volume": 9588.841, "trades": 29, "taker_buy_volume": 13491.72, "taker_buy_quote": 5126.8536}, {"ts": 1768587900000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 22314.73, "quote_volume": 8479.5974, "trades": 18, "taker_buy_volume": 22314.73, "taker_buy_quote": 8479.5974}, {"ts": 1768587960000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 2553.93, "quote_volume": 970.49979, "trades": 4, "taker_buy_volume": 6.39, "taker_buy_quote": 2.43459}, {"ts": 1768588020000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588080000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 7.58, "quote_volume": 2.8804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588140000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 13214.28, "quote_volume": 5021.4264, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588200000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 15487.52, "quote_volume": 5900.74512, "trades": 35, "taker_buy_volume": 15464.48, "taker_buy_quote": 5891.96688}, {"ts": 1768588260000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 33803.77, "quote_volume": 12877.37158, "trades": 72, "taker_buy_volume": 19732.69, "taker_buy_quote": 7518.15489}, {"ts": 1768588320000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 55741.55, "quote_volume": 21238.06558, "trades": 66, "taker_buy_volume": 38628.29, "taker_buy_quote": 14717.91352}, {"ts": 1768588380000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 2181.06, "quote_volume": 830.96281, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588440000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 196.85, "quote_volume": 74.99985, "trades": 1, "taker_buy_volume": 196.85, "taker_buy_quote": 74.99985}, {"ts": 1768588500000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 18846.1, "quote_volume": 7180.37989, "trades": 58, "taker_buy_volume": 15555.54, "taker_buy_quote": 5926.67653}, {"ts": 1768588560000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 529.49, "quote_volume": 201.73569, "trades": 2, "taker_buy_volume": 529.49, "taker_buy_quote": 201.73569}, {"ts": 1768588620000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588680000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 142.27, "quote_volume": 54.1781, "trades": 2, "taker_buy_volume": 115.5, "taker_buy_quote": 44.0055}, {"ts": 1768588740000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 9991.75, "quote_volume": 3796.93622, "trades": 10, "taker_buy_volume": 71.22, "taker_buy_quote": 27.13482}, {"ts": 1768588800000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 1319.7, "quote_volume": 501.486, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588860000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 53.8, "quote_volume": 20.444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588920000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768588980000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 349.01, "quote_volume": 132.92825, "trades": 4, "taker_buy_volume": 304.45, "taker_buy_quote": 115.99545}, {"ts": 1768589040000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 436.97, "quote_volume": 166.48557, "trades": 3, "taker_buy_volume": 436.97, "taker_buy_quote": 166.48557}, {"ts": 1768589100000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 114326.6, "quote_volume": 43558.40715, "trades": 109, "taker_buy_volume": 9574.91, "taker_buy_quote": 3648.04071}, {"ts": 1768589160000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 6086.76, "quote_volume": 2319.05556, "trades": 13, "taker_buy_volume": 6086.76, "taker_buy_quote": 2319.05556}, {"ts": 1768589220000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589280000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589340000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 42521.78, "quote_volume": 16158.2764, "trades": 116, "taker_buy_volume": 11721.02, "taker_buy_quote": 4453.9876}, {"ts": 1768589400000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 1565.12, "quote_volume": 595.64969, "trades": 9, "taker_buy_volume": 904.09, "taker_buy_quote": 344.45829}, {"ts": 1768589460000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 83.21, "quote_volume": 31.64692, "trades": 2, "taker_buy_volume": 27.12, "taker_buy_quote": 10.33272}, {"ts": 1768589520000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 1170.05, "quote_volume": 445.78905, "trades": 2, "taker_buy_volume": 1170.05, "taker_buy_quote": 445.78905}, {"ts": 1768589580000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 308.98, "quote_volume": 117.4124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589640000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 106.01, "quote_volume": 40.2838, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589700000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589760000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 5.86, "quote_volume": 2.23266, "trades": 1, "taker_buy_volume": 5.86, "taker_buy_quote": 2.23266}, {"ts": 1768589820000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 88.52, "quote_volume": 33.6376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589880000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768589940000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 53.84, "quote_volume": 20.4592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590000000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 3764.91, "quote_volume": 1430.6658, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590060000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 4863.64, "quote_volume": 1843.31956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590120000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590180000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 23158.75, "quote_volume": 8777.25841, "trades": 49, "taker_buy_volume": 21912.31, "taker_buy_quote": 8304.85765}, {"ts": 1768590240000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590300000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 19973.43, "quote_volume": 7569.92997, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590360000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 991.57, "quote_volume": 375.80503, "trades": 4, "taker_buy_volume": 991.57, "taker_buy_quote": 375.80503}, {"ts": 1768590420000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 39.23, "quote_volume": 14.84056, "trades": 2, "taker_buy_volume": 11.62, "taker_buy_quote": 4.40398}, {"ts": 1768590480000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 10441.2, "quote_volume": 3957.2148, "trades": 89, "taker_buy_volume": 3072.29, "taker_buy_quote": 1164.39791}, {"ts": 1768590540000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590600000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 2110.81, "quote_volume": 799.99699, "trades": 2, "taker_buy_volume": 2110.81, "taker_buy_quote": 799.99699}, {"ts": 1768590660000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590720000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 1013.11, "quote_volume": 383.96869, "trades": 11, "taker_buy_volume": 1013.11, "taker_buy_quote": 383.96869}, {"ts": 1768590780000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590840000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 1985.01, "quote_volume": 752.26421, "trades": 9, "taker_buy_volume": 1930.43, "taker_buy_quote": 731.63297}, {"ts": 1768590900000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 1094.88, "quote_volume": 413.86464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768590960000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 2118.08, "quote_volume": 800.64362, "trades": 3, "taker_buy_volume": 9.38, "taker_buy_quote": 3.55502}, {"ts": 1768591020000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 6771.32, "quote_volume": 2558.27678, "trades": 72, "taker_buy_volume": 719.51, "taker_buy_quote": 271.97478}, {"ts": 1768591080000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 1623.93, "quote_volume": 612.28784, "trades": 4, "taker_buy_volume": 66.23, "taker_buy_quote": 25.03494}, {"ts": 1768591140000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 21872.61, "quote_volume": 8267.84658, "trades": 48, "taker_buy_volume": 19996.41, "taker_buy_quote": 7558.64298}, {"ts": 1768591200000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 19030.66, "quote_volume": 7193.58948, "trades": 34, "taker_buy_volume": 7858.05, "taker_buy_quote": 2970.3429}, {"ts": 1768591260000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 8139.27, "quote_volume": 3076.64406, "trades": 17, "taker_buy_volume": 264.47, "taker_buy_quote": 99.96966}, {"ts": 1768591320000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 14892.57, "quote_volume": 5630.96925, "trades": 36, "taker_buy_volume": 13422.73, "taker_buy_quote": 5075.36973}, {"ts": 1768591380000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 5085.23, "quote_volume": 1926.62771, "trades": 9, "taker_buy_volume": 4410.77, "taker_buy_quote": 1671.68183}, {"ts": 1768591440000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591500000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 55502.8, "quote_volume": 21038.2008, "trades": 29, "taker_buy_volume": 55502.8, "taker_buy_quote": 21038.2008}, {"ts": 1768591560000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591620000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591680000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 18564.89, "quote_volume": 7036.09331, "trades": 25, "taker_buy_volume": 6.18, "taker_buy_quote": 2.34222}, {"ts": 1768591740000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 52.44, "quote_volume": 19.82232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591800000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 9060.1, "quote_volume": 3428.99314, "trades": 15, "taker_buy_volume": 4275.34, "taker_buy_quote": 1620.35386}, {"ts": 1768591860000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 14989.94, "quote_volume": 5695.91876, "trades": 46, "taker_buy_volume": 14731.5, "taker_buy_quote": 5597.97}, {"ts": 1768591920000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768591980000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 25586.76, "quote_volume": 9748.55556, "trades": 76, "taker_buy_volume": 18780.14, "taker_buy_quote": 7155.23334}, {"ts": 1768592040000, "open": 0.381, "high": 0.382, "low": 0.38, "close": 0.382, "volume": 25184.3, "quote_volume": 9596.0892, "trades": 50, "taker_buy_volume": 9128.5, "taker_buy_quote": 3478.8359}, {"ts": 1768592100000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 8617.08, "quote_volume": 3292.01909, "trades": 52, "taker_buy_volume": 5934.05, "taker_buy_quote": 2267.10163}, {"ts": 1768592160000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 79746.85, "quote_volume": 30464.07998, "trades": 102, "taker_buy_volume": 41363.55, "taker_buy_quote": 15801.65938}, {"ts": 1768592220000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 1369.41, "quote_volume": 522.72092, "trades": 6, "taker_buy_volume": 975.71, "taker_buy_quote": 372.72122}, {"ts": 1768592280000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 1582.76, "quote_volume": 603.55512, "trades": 2, "taker_buy_volume": 523.56, "taker_buy_quote": 199.99992}, {"ts": 1768592340000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592400000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 7926.41, "quote_volume": 3019.96221, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592460000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 131.05, "quote_volume": 49.799, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592520000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 26.12, "quote_volume": 9.95172, "trades": 1, "taker_buy_volume": 26.12, "taker_buy_quote": 9.95172}, {"ts": 1768592580000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 150.71, "quote_volume": 57.42051, "trades": 2, "taker_buy_volume": 150.71, "taker_buy_quote": 57.42051}, {"ts": 1768592640000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 140.52, "quote_volume": 53.40164, "trades": 2, "taker_buy_volume": 4.04, "taker_buy_quote": 1.53924}, {"ts": 1768592700000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592760000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 4.59, "quote_volume": 1.74879, "trades": 1, "taker_buy_volume": 4.59, "taker_buy_quote": 1.74879}, {"ts": 1768592820000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 19.34, "quote_volume": 7.3492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768592880000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 11649.48, "quote_volume": 4428.97097, "trades": 10, "taker_buy_volume": 2168.57, "taker_buy_quote": 826.22517}, {"ts": 1768592940000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 9658.64, "quote_volume": 3679.94184, "trades": 4, "taker_buy_volume": 9658.64, "taker_buy_quote": 3679.94184}, {"ts": 1768593000000, "open": 0.38, "high": 0.382, "low": 0.38, "close": 0.382, "volume": 101122.7, "quote_volume": 38529.00478, "trades": 60, "taker_buy_volume": 101096.18, "taker_buy_quote": 38518.92718}, {"ts": 1768593060000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 34196.03, "quote_volume": 13028.68743, "trades": 59, "taker_buy_volume": 2329.56, "taker_buy_quote": 887.56236}, {"ts": 1768593120000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 121.35, "quote_volume": 46.249, "trades": 13, "taker_buy_volume": 68.0, "taker_buy_quote": 25.92265}, {"ts": 1768593180000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 5230.7, "quote_volume": 1992.89948, "trades": 36, "taker_buy_volume": 48.23, "taker_buy_quote": 18.37841}, {"ts": 1768593240000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593300000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 2427.46, "quote_volume": 924.86226, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593360000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 2044.9, "quote_volume": 779.1069, "trades": 3, "taker_buy_volume": 2044.9, "taker_buy_quote": 779.1069}, {"ts": 1768593420000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 2736.67, "quote_volume": 1042.67127, "trades": 5, "taker_buy_volume": 2736.67, "taker_buy_quote": 1042.67127}, {"ts": 1768593480000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 45106.16, "quote_volume": 17182.56343, "trades": 41, "taker_buy_volume": 31164.78, "taker_buy_quote": 11873.78118}, {"ts": 1768593540000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 127.84, "quote_volume": 48.70704, "trades": 6, "taker_buy_volume": 127.84, "taker_buy_quote": 48.70704}, {"ts": 1768593600000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 1161.64, "quote_volume": 442.58484, "trades": 3, "taker_buy_volume": 1161.64, "taker_buy_quote": 442.58484}, {"ts": 1768593660000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 15.02, "quote_volume": 5.7076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768593720000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 34834.76, "quote_volume": 13237.2088, "trades": 37, "taker_buy_volume": 46.0, "taker_buy_quote": 17.48}, {"ts": 1768593780000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 7346.04, "quote_volume": 2784.20965, "trades": 31, "taker_buy_volume": 86.91, "taker_buy_quote": 32.99938}, {"ts": 1768593840000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 1359.7, "quote_volume": 515.3263, "trades": 8, "taker_buy_volume": 1359.7, "taker_buy_quote": 515.3263}, {"ts": 1768593900000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 3577.32, "quote_volume": 1352.28738, "trades": 3, "taker_buy_volume": 60.42, "taker_buy_quote": 22.89918}, {"ts": 1768593960000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 104039.2, "quote_volume": 39325.54225, "trades": 70, "taker_buy_volume": 2142.64, "taker_buy_quote": 809.91792}, {"ts": 1768594020000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 1544.32, "quote_volume": 583.75296, "trades": 3, "taker_buy_volume": 1544.32, "taker_buy_quote": 583.75296}, {"ts": 1768594080000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 122.82, "quote_volume": 46.42596, "trades": 2, "taker_buy_volume": 122.82, "taker_buy_quote": 46.42596}, {"ts": 1768594140000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 221.53, "quote_volume": 83.62694, "trades": 3, "taker_buy_volume": 110.13, "taker_buy_quote": 41.62914}, {"ts": 1768594200000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 33249.21, "quote_volume": 12573.67621, "trades": 28, "taker_buy_volume": 33167.47, "taker_buy_quote": 12542.77849}, {"ts": 1768594260000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 385.83, "quote_volume": 145.84374, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594320000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 11149.92, "quote_volume": 4225.92954, "trades": 25, "taker_buy_volume": 11149.92, "taker_buy_quote": 4225.92954}, {"ts": 1768594380000, "open": 0.38, "high": 0.381, "low": 0.379, "close": 0.381, "volume": 10571.13, "quote_volume": 4015.09763, "trades": 59, "taker_buy_volume": 5057.22, "taker_buy_quote": 1921.83751}, {"ts": 1768594440000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 27934.55, "quote_volume": 10615.15787, "trades": 37, "taker_buy_volume": 20655.34, "taker_buy_quote": 7849.05807}, {"ts": 1768594500000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 15.22, "quote_volume": 5.7836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594560000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 351.58, "quote_volume": 133.6004, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594620000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 26.28, "quote_volume": 10.01268, "trades": 2, "taker_buy_volume": 26.28, "taker_buy_quote": 10.01268}, {"ts": 1768594680000, "open": 0.38, "high": 0.382, "low": 0.38, "close": 0.381, "volume": 4547.1, "quote_volume": 1732.42256, "trades": 41, "taker_buy_volume": 4384.32, "taker_buy_quote": 1670.46121}, {"ts": 1768594740000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 157.71, "quote_volume": 60.08751, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594800000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768594860000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 18665.28, "quote_volume": 7130.13696, "trades": 43, "taker_buy_volume": 13141.59, "taker_buy_quote": 5020.08738}, {"ts": 1768594920000, "open": 0.381, "high": 0.383, "low": 0.381, "close": 0.381, "volume": 18161.42, "quote_volume": 6937.80214, "trades": 50, "taker_buy_volume": 14361.87, "taker_buy_quote": 5487.99356}, {"ts": 1768594980000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595040000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595100000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595160000, "open": 0.381, "high": 0.382, "low": 0.381, "close": 0.382, "volume": 712.21, "quote_volume": 272.00646, "trades": 2, "taker_buy_volume": 654.45, "taker_buy_quote": 249.9999}, {"ts": 1768595220000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 26.88, "quote_volume": 10.24128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595280000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 9826.05, "quote_volume": 3754.40725, "trades": 51, "taker_buy_volume": 9799.95, "taker_buy_quote": 3744.43705}, {"ts": 1768595340000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 25762.48, "quote_volume": 9866.95407, "trades": 51, "taker_buy_volume": 25686.71, "taker_buy_quote": 9838.00993}, {"ts": 1768595400000, "open": 0.383, "high": 0.384, "low": 0.382, "close": 0.384, "volume": 97646.63, "quote_volume": 37428.09353, "trades": 145, "taker_buy_volume": 25157.75, "taker_buy_quote": 9660.05594}, {"ts": 1768595460000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 12909.11, "quote_volume": 4956.8028, "trades": 38, "taker_buy_volume": 3868.28, "taker_buy_quote": 1485.41952}, {"ts": 1768595520000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 18909.5, "quote_volume": 7261.8712, "trades": 66, "taker_buy_volume": 6488.37, "taker_buy_quote": 2492.15728}, {"ts": 1768595580000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 10643.29, "quote_volume": 4076.38007, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768595640000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 43238.72, "quote_volume": 16576.99465, "trades": 87, "taker_buy_volume": 30412.95, "taker_buy_quote": 11664.72474}, {"ts": 1768595700000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 2688.17, "quote_volume": 1029.82895, "trades": 32, "taker_buy_volume": 415.45, "taker_buy_quote": 159.37719}, {"ts": 1768595760000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 37684.61, "quote_volume": 14470.89024, "trades": 31, "taker_buy_volume": 29053.56, "taker_buy_quote": 11156.56704}, {"ts": 1768595820000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 6238.39, "quote_volume": 2396.52486, "trades": 19, "taker_buy_volume": 6220.25, "taker_buy_quote": 2389.5591}, {"ts": 1768595880000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 5382.55, "quote_volume": 2072.27686, "trades": 17, "taker_buy_volume": 5377.66, "taker_buy_quote": 2070.3991}, {"ts": 1768595940000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 344.52, "quote_volume": 132.29568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596000000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 27847.41, "quote_volume": 10694.8124, "trades": 49, "taker_buy_volume": 22660.41, "taker_buy_quote": 8703.0044}, {"ts": 1768596060000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 113.12, "quote_volume": 43.47444, "trades": 3, "taker_buy_volume": 36.36, "taker_buy_quote": 13.9986}, {"ts": 1768596120000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 47680.9, "quote_volume": 18317.61232, "trades": 73, "taker_buy_volume": 27548.64, "taker_buy_quote": 10586.82448}, {"ts": 1768596180000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 35817.04, "quote_volume": 13753.74336, "trades": 33, "taker_buy_volume": 18873.36, "taker_buy_quote": 7247.37024}, {"ts": 1768596240000, "open": 0.384, "high": 0.386, "low": 0.384, "close": 0.385, "volume": 279479.1, "quote_volume": 107795.76471, "trades": 161, "taker_buy_volume": 264487.81, "taker_buy_quote": 102024.64706}, {"ts": 1768596300000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 316.28, "quote_volume": 122.0178, "trades": 2, "taker_buy_volume": 250.0, "taker_buy_quote": 96.5}, {"ts": 1768596360000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 2438.85, "quote_volume": 938.95725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596420000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 10389.61, "quote_volume": 4010.38946, "trades": 5, "taker_buy_volume": 10389.61, "taker_buy_quote": 4010.38946}, {"ts": 1768596480000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 5772.04, "quote_volume": 2222.2354, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768596540000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 27.54, "quote_volume": 10.62106, "trades": 2, "taker_buy_volume": 18.16, "taker_buy_quote": 7.00976}, {"ts": 1768596600000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 1862.46, "quote_volume": 718.56637, "trades": 5, "taker_buy_volume": 1519.27, "taker_buy_quote": 586.43822}, {"ts": 1768596660000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 4514.72, "quote_volume": 1738.62749, "trades": 4, "taker_buy_volume": 460.29, "taker_buy_quote": 177.67194}, {"ts": 1768596720000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 1138.69, "quote_volume": 439.53434, "trades": 5, "taker_buy_volume": 1138.69, "taker_buy_quote": 439.53434}, {"ts": 1768596780000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 51718.64, "quote_volume": 19963.39504, "trades": 75, "taker_buy_volume": 20267.57, "taker_buy_quote": 7823.28202}, {"ts": 1768596840000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 10986.42, "quote_volume": 4240.51037, "trades": 7, "taker_buy_volume": 10738.67, "taker_buy_quote": 4145.12662}, {"ts": 1768596900000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 12263.2, "quote_volume": 4733.5952, "trades": 37, "taker_buy_volume": 1451.81, "taker_buy_quote": 560.39866}, {"ts": 1768596960000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 8015.37, "quote_volume": 3093.93282, "trades": 19, "taker_buy_volume": 8015.37, "taker_buy_quote": 3093.93282}, {"ts": 1768597020000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 650.55, "quote_volume": 251.49989, "trades": 5, "taker_buy_volume": 387.59, "taker_buy_quote": 149.99733}, {"ts": 1768597080000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 8484.44, "quote_volume": 3275.59567, "trades": 29, "taker_buy_volume": 795.16, "taker_buy_quote": 307.53359}, {"ts": 1768597140000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 685.92, "quote_volume": 264.93552, "trades": 9, "taker_buy_volume": 170.4, "taker_buy_quote": 65.9448}, {"ts": 1768597200000, "open": 0.387, "high": 0.388, "low": 0.386, "close": 0.386, "volume": 54654.49, "quote_volume": 21154.48046, "trades": 107, "taker_buy_volume": 7843.54, "taker_buy_quote": 3038.65589}, {"ts": 1768597260000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 7999.78, "quote_volume": 3095.91486, "trades": 10, "taker_buy_volume": 7999.78, "taker_buy_quote": 3095.91486}, {"ts": 1768597320000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 12166.77, "quote_volume": 4707.03999, "trades": 55, "taker_buy_volume": 8950.63, "taker_buy_quote": 3463.89381}, {"ts": 1768597380000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 9018.12, "quote_volume": 3490.16208, "trades": 53, "taker_buy_volume": 2076.97, "taker_buy_quote": 803.93703}, {"ts": 1768597440000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 56.96, "quote_volume": 22.06185, "trades": 4, "taker_buy_volume": 18.33, "taker_buy_quote": 7.11204}, {"ts": 1768597500000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 6202.93, "quote_volume": 2400.66291, "trades": 21, "taker_buy_volume": 129.0, "taker_buy_quote": 50.052}, {"ts": 1768597560000, "open": 0.387, "high": 0.388, "low": 0.386, "close": 0.388, "volume": 80886.58, "quote_volume": 31303.18353, "trades": 84, "taker_buy_volume": 40089.16, "taker_buy_quote": 15514.70049}, {"ts": 1768597620000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 27498.34, "quote_volume": 10669.36999, "trades": 79, "taker_buy_volume": 22397.4, "taker_buy_quote": 8690.20527}, {"ts": 1768597680000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 3700.89, "quote_volume": 1435.84271, "trades": 19, "taker_buy_volume": 3598.28, "taker_buy_quote": 1396.13264}, {"ts": 1768597740000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 30906.5, "quote_volume": 11991.85053, "trades": 93, "taker_buy_volume": 17209.13, "taker_buy_quote": 6677.27097}, {"ts": 1768597800000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 10830.74, "quote_volume": 4202.32712, "trades": 35, "taker_buy_volume": 1866.64, "taker_buy_quote": 724.25632}, {"ts": 1768597860000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 4123.59, "quote_volume": 1599.95292, "trades": 23, "taker_buy_volume": 76.86, "taker_buy_quote": 29.82168}, {"ts": 1768597920000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768597980000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 25189.82, "quote_volume": 9773.58549, "trades": 128, "taker_buy_volume": 12714.6, "taker_buy_quote": 4933.2648}, {"ts": 1768598040000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 68123.61, "quote_volume": 26363.83707, "trades": 167, "taker_buy_volume": 29653.48, "taker_buy_quote": 11475.89676}, {"ts": 1768598100000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 5555.16, "quote_volume": 2144.42095, "trades": 4, "taker_buy_volume": 129.19, "taker_buy_quote": 49.99653}, {"ts": 1768598160000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 922.59, "quote_volume": 356.92051, "trades": 3, "taker_buy_volume": 800.77, "taker_buy_quote": 309.89799}, {"ts": 1768598220000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 51.67, "quote_volume": 19.99629, "trades": 1, "taker_buy_volume": 51.67, "taker_buy_quote": 19.99629}, {"ts": 1768598280000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598340000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 21.36, "quote_volume": 8.26632, "trades": 2, "taker_buy_volume": 21.36, "taker_buy_quote": 8.26632}, {"ts": 1768598400000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 7447.17, "quote_volume": 2882.05479, "trades": 16, "taker_buy_volume": 7447.17, "taker_buy_quote": 2882.05479}, {"ts": 1768598460000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 124.6, "quote_volume": 48.2202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768598520000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 83.29, "quote_volume": 32.25517, "trades": 2, "taker_buy_volume": 21.94, "taker_buy_quote": 8.51272}, {"ts": 1768598580000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 1985.34, "quote_volume": 768.40744, "trades": 10, "taker_buy_volume": 80.86, "taker_buy_quote": 31.37368}, {"ts": 1768598640000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 6856.36, "quote_volume": 2653.38252, "trades": 35, "taker_buy_volume": 1989.96, "taker_buy_quote": 770.11452}, {"ts": 1768598700000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 56552.83, "quote_volume": 21885.94521, "trades": 46, "taker_buy_volume": 38448.23, "taker_buy_quote": 14879.46501}, {"ts": 1768598760000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 6.31, "quote_volume": 2.44197, "trades": 1, "taker_buy_volume": 6.31, "taker_buy_quote": 2.44197}, {"ts": 1768598820000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 23792.24, "quote_volume": 9207.59688, "trades": 30, "taker_buy_volume": 9760.76, "taker_buy_quote": 3777.41412}, {"ts": 1768598880000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 23640.59, "quote_volume": 9145.61246, "trades": 53, "taker_buy_volume": 5304.0, "taker_buy_quote": 2052.648}, {"ts": 1768598940000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 9839.12, "quote_volume": 3807.73944, "trades": 16, "taker_buy_volume": 9839.12, "taker_buy_quote": 3807.73944}, {"ts": 1768599000000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 19481.6, "quote_volume": 7540.71734, "trades": 47, "taker_buy_volume": 5153.8, "taker_buy_quote": 1995.85874}, {"ts": 1768599060000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 249.2, "quote_volume": 96.4404, "trades": 6, "taker_buy_volume": 249.2, "taker_buy_quote": 96.4404}, {"ts": 1768599120000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599180000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 8887.45, "quote_volume": 3439.47371, "trades": 16, "taker_buy_volume": 8567.05, "taker_buy_quote": 3315.47891}, {"ts": 1768599240000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599300000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 4888.01, "quote_volume": 1891.65987, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768599360000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 52254.41, "quote_volume": 20170.20226, "trades": 29, "taker_buy_volume": 3.0, "taker_buy_quote": 1.158}, {"ts": 1768599420000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 68565.03, "quote_volume": 26471.41632, "trades": 57, "taker_buy_volume": 36190.72, "taker_buy_quote": 13974.93266}, {"ts": 1768599480000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 611.0, "quote_volume": 236.457, "trades": 1, "taker_buy_volume": 611.0, "taker_buy_quote": 236.457}, {"ts": 1768599540000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 14629.21, "quote_volume": 5661.50427, "trades": 11, "taker_buy_volume": 14629.21, "taker_buy_quote": 5661.50427}, {"ts": 1768599600000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 791.98, "quote_volume": 306.49626, "trades": 2, "taker_buy_volume": 791.98, "taker_buy_quote": 306.49626}, {"ts": 1768599660000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 197.73, "quote_volume": 76.52151, "trades": 1, "taker_buy_volume": 197.73, "taker_buy_quote": 76.52151}, {"ts": 1768599720000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 946.14, "quote_volume": 366.15618, "trades": 3, "taker_buy_volume": 946.14, "taker_buy_quote": 366.15618}, {"ts": 1768599780000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 3143.14, "quote_volume": 1216.36931, "trades": 7, "taker_buy_volume": 3117.27, "taker_buy_quote": 1206.38349}, {"ts": 1768599840000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 3848.69, "quote_volume": 1486.68776, "trades": 5, "taker_buy_volume": 1093.42, "taker_buy_quote": 423.15354}, {"ts": 1768599900000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 695.98, "quote_volume": 269.28727, "trades": 3, "taker_buy_volume": 638.99, "taker_buy_quote": 247.28913}, {"ts": 1768599960000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 6307.49, "quote_volume": 2435.68921, "trades": 7, "taker_buy_volume": 998.07, "taker_buy_quote": 386.25309}, {"ts": 1768600020000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600080000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600140000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 57.48, "quote_volume": 22.18728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600200000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 14322.33, "quote_volume": 5530.37662, "trades": 45, "taker_buy_volume": 6673.3, "taker_buy_quote": 2577.85104}, {"ts": 1768600260000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 2583.97, "quote_volume": 999.99639, "trades": 12, "taker_buy_volume": 2583.97, "taker_buy_quote": 999.99639}, {"ts": 1768600320000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 120.04, "quote_volume": 46.45548, "trades": 1, "taker_buy_volume": 120.04, "taker_buy_quote": 46.45548}, {"ts": 1768600380000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600440000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 11903.77, "quote_volume": 4594.85522, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600500000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 1027.03, "quote_volume": 396.43358, "trades": 3, "taker_buy_volume": 1027.03, "taker_buy_quote": 396.43358}, {"ts": 1768600560000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600620000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 7852.76, "quote_volume": 3023.4946, "trades": 7, "taker_buy_volume": 182.0, "taker_buy_quote": 70.252}, {"ts": 1768600680000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 688.34, "quote_volume": 265.69924, "trades": 5, "taker_buy_volume": 688.34, "taker_buy_quote": 265.69924}, {"ts": 1768600740000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 53.58, "quote_volume": 20.6283, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768600800000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 2895.95, "quote_volume": 1116.0516, "trades": 4, "taker_buy_volume": 1110.85, "taker_buy_quote": 428.7881}, {"ts": 1768600860000, "open": 0.386, "high": 0.386, "low": 0.384, "close": 0.384, "volume": 53266.73, "quote_volume": 20502.57138, "trades": 61, "taker_buy_volume": 202.22, "taker_buy_quote": 78.05692}, {"ts": 1768600920000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 6385.44, "quote_volume": 2452.00896, "trades": 47, "taker_buy_volume": 2066.75, "taker_buy_quote": 793.632}, {"ts": 1768600980000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 17828.13, "quote_volume": 6842.69666, "trades": 22, "taker_buy_volume": 13730.71, "taker_buy_quote": 5272.59264}, {"ts": 1768601040000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 6330.15, "quote_volume": 2430.7776, "trades": 33, "taker_buy_volume": 1070.19, "taker_buy_quote": 410.95296}, {"ts": 1768601100000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 254.24, "quote_volume": 97.62816, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601160000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 52.07, "quote_volume": 19.99488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601220000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 54815.91, "quote_volume": 21104.09889, "trades": 32, "taker_buy_volume": 54789.45, "taker_buy_quote": 21093.93825}, {"ts": 1768601280000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 383.98, "quote_volume": 148.09136, "trades": 2, "taker_buy_volume": 259.06, "taker_buy_quote": 99.99716}, {"ts": 1768601340000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 20045.76, "quote_volume": 7717.6176, "trades": 36, "taker_buy_volume": 6045.49, "taker_buy_quote": 2327.51365}, {"ts": 1768601400000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 2816.62, "quote_volume": 1084.3987, "trades": 42, "taker_buy_volume": 1643.07, "taker_buy_quote": 632.58195}, {"ts": 1768601460000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 10273.91, "quote_volume": 3955.45535, "trades": 16, "taker_buy_volume": 10169.87, "taker_buy_quote": 3915.39995}, {"ts": 1768601520000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 39.69, "quote_volume": 15.28065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601580000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 32322.43, "quote_volume": 12444.13555, "trades": 22, "taker_buy_volume": 138.67, "taker_buy_quote": 53.38795}, {"ts": 1768601640000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 10120.56, "quote_volume": 3897.89295, "trades": 24, "taker_buy_volume": 9431.53, "taker_buy_quote": 3632.6164}, {"ts": 1768601700000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 32770.84, "quote_volume": 12616.7734, "trades": 55, "taker_buy_volume": 31184.66, "taker_buy_quote": 12006.0941}, {"ts": 1768601760000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 54.37, "quote_volume": 20.93245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768601820000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 203.23, "quote_volume": 78.44678, "trades": 1, "taker_buy_volume": 203.23, "taker_buy_quote": 78.44678}, {"ts": 1768601880000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 4.16, "quote_volume": 1.60576, "trades": 2, "taker_buy_volume": 4.16, "taker_buy_quote": 1.60576}, {"ts": 1768601940000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 40564.33, "quote_volume": 15617.136, "trades": 22, "taker_buy_volume": 25.97, "taker_buy_quote": 9.99845}, {"ts": 1768602000000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602060000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602120000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 7631.43, "quote_volume": 2938.10055, "trades": 2, "taker_buy_volume": 7631.43, "taker_buy_quote": 2938.10055}, {"ts": 1768602180000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 250.8, "quote_volume": 96.558, "trades": 1, "taker_buy_volume": 250.8, "taker_buy_quote": 96.558}, {"ts": 1768602240000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 999.0, "quote_volume": 383.616, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602300000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 38778.65, "quote_volume": 14929.78025, "trades": 45, "taker_buy_volume": 28642.19, "taker_buy_quote": 11027.24315}, {"ts": 1768602360000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602420000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 472.56, "quote_volume": 182.40816, "trades": 2, "taker_buy_volume": 472.56, "taker_buy_quote": 182.40816}, {"ts": 1768602480000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 163.74, "quote_volume": 63.20364, "trades": 1, "taker_buy_volume": 163.74, "taker_buy_quote": 63.20364}, {"ts": 1768602540000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 16356.35, "quote_volume": 6294.23135, "trades": 27, "taker_buy_volume": 39.01, "taker_buy_quote": 15.01885}, {"ts": 1768602600000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 14362.6, "quote_volume": 5536.13982, "trades": 32, "taker_buy_volume": 14362.6, "taker_buy_quote": 5536.13982}, {"ts": 1768602660000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 134.38, "quote_volume": 51.7363, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602720000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602780000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 2.88, "quote_volume": 1.1088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768602840000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 6.47, "quote_volume": 2.49742, "trades": 1, "taker_buy_volume": 6.47, "taker_buy_quote": 2.49742}, {"ts": 1768602900000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 23559.96, "quote_volume": 9070.5846, "trades": 66, "taker_buy_volume": 4194.24, "taker_buy_quote": 1614.7824}, {"ts": 1768602960000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603020000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 4577.57, "quote_volume": 1762.36445, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603080000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 2855.2, "quote_volume": 1096.90135, "trades": 3, "taker_buy_volume": 504.55, "taker_buy_quote": 194.25175}, {"ts": 1768603140000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603200000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 35577.21, "quote_volume": 13697.22585, "trades": 46, "taker_buy_volume": 17905.69, "taker_buy_quote": 6893.69065}, {"ts": 1768603260000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603320000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 1162.75, "quote_volume": 447.63084, "trades": 4, "taker_buy_volume": 1134.84, "taker_buy_quote": 436.9134}, {"ts": 1768603380000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 1743.7, "quote_volume": 669.9038, "trades": 8, "taker_buy_volume": 323.0, "taker_buy_quote": 124.355}, {"ts": 1768603440000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 14713.27, "quote_volume": 5664.60895, "trades": 23, "taker_buy_volume": 13591.38, "taker_buy_quote": 5232.6813}, {"ts": 1768603500000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 423.02, "quote_volume": 162.8627, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603560000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 4404.83, "quote_volume": 1695.85955, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603620000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 769.96, "quote_volume": 296.4346, "trades": 2, "taker_buy_volume": 769.96, "taker_buy_quote": 296.4346}, {"ts": 1768603680000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603740000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 62.41, "quote_volume": 23.96544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603800000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 43258.34, "quote_volume": 16654.4609, "trades": 48, "taker_buy_volume": 34836.25, "taker_buy_quote": 13411.95625}, {"ts": 1768603860000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 125.24, "quote_volume": 48.2174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603920000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 3238.27, "quote_volume": 1246.73395, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768603980000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 1052.49, "quote_volume": 405.20865, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604040000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 125.24, "quote_volume": 48.2174, "trades": 3, "taker_buy_volume": 125.24, "taker_buy_quote": 48.2174}, {"ts": 1768604100000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 283.69, "quote_volume": 109.22065, "trades": 7, "taker_buy_volume": 283.69, "taker_buy_quote": 109.22065}, {"ts": 1768604160000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 4.06, "quote_volume": 1.56716, "trades": 1, "taker_buy_volume": 4.06, "taker_buy_quote": 1.56716}, {"ts": 1768604220000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 155.22, "quote_volume": 59.85016, "trades": 11, "taker_buy_volume": 90.46, "taker_buy_quote": 34.91756}, {"ts": 1768604280000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604340000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 63.49, "quote_volume": 24.44365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604400000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 14430.95, "quote_volume": 5570.3467, "trades": 46, "taker_buy_volume": 5919.1, "taker_buy_quote": 2284.7726}, {"ts": 1768604460000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 1678.34, "quote_volume": 647.89979, "trades": 4, "taker_buy_volume": 60.55, "taker_buy_quote": 23.43285}, {"ts": 1768604520000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 14689.28, "quote_volume": 5669.83358, "trades": 21, "taker_buy_volume": 5410.38, "taker_buy_quote": 2088.40668}, {"ts": 1768604580000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 4342.03, "quote_volume": 1676.02358, "trades": 24, "taker_buy_volume": 2058.0, "taker_buy_quote": 794.388}, {"ts": 1768604640000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604700000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604760000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 237.61, "quote_volume": 91.83849, "trades": 2, "taker_buy_volume": 121.03, "taker_buy_quote": 46.83861}, {"ts": 1768604820000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768604880000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 39033.03, "quote_volume": 15066.75296, "trades": 25, "taker_buy_volume": 24520.2, "taker_buy_quote": 9464.80058}, {"ts": 1768604940000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 27196.15, "quote_volume": 10497.4854, "trades": 105, "taker_buy_volume": 12103.84, "taker_buy_quote": 4672.08224}, {"ts": 1768605000000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 1567.34, "quote_volume": 604.99324, "trades": 6, "taker_buy_volume": 1567.34, "taker_buy_quote": 604.99324}, {"ts": 1768605060000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605120000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 313.0, "quote_volume": 120.818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605180000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605240000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 4138.95, "quote_volume": 1601.77365, "trades": 55, "taker_buy_volume": 1640.09, "taker_buy_quote": 634.71483}, {"ts": 1768605300000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 3941.5, "quote_volume": 1525.3605, "trades": 12, "taker_buy_volume": 54.1, "taker_buy_quote": 20.9367}, {"ts": 1768605360000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 1387.78, "quote_volume": 537.07086, "trades": 13, "taker_buy_volume": 1387.78, "taker_buy_quote": 537.07086}, {"ts": 1768605420000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 1254.0, "quote_volume": 485.298, "trades": 14, "taker_buy_volume": 987.8, "taker_buy_quote": 382.2786}, {"ts": 1768605480000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 481.12, "quote_volume": 186.67456, "trades": 4, "taker_buy_volume": 481.12, "taker_buy_quote": 186.67456}, {"ts": 1768605540000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 165.15, "quote_volume": 64.0782, "trades": 1, "taker_buy_volume": 165.15, "taker_buy_quote": 64.0782}, {"ts": 1768605600000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605660000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605720000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768605780000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 725.17, "quote_volume": 281.36596, "trades": 7, "taker_buy_volume": 725.17, "taker_buy_quote": 281.36596}, {"ts": 1768605840000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 30514.72, "quote_volume": 11839.71136, "trades": 61, "taker_buy_volume": 6750.0, "taker_buy_quote": 2619.0}, {"ts": 1768605900000, "open": 0.388, "high": 0.389, "low": 0.387, "close": 0.388, "volume": 9132.55, "quote_volume": 3542.31326, "trades": 37, "taker_buy_volume": 4530.36, "taker_buy_quote": 1757.90066}, {"ts": 1768605960000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 1061.21, "quote_volume": 411.43058, "trades": 8, "taker_buy_volume": 742.31, "taker_buy_quote": 288.01628}, {"ts": 1768606020000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 13319.49, "quote_volume": 5168.06907, "trades": 22, "taker_buy_volume": 238.59, "taker_buy_quote": 92.67987}, {"ts": 1768606080000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 11733.11, "quote_volume": 4552.44668, "trades": 21, "taker_buy_volume": 11733.11, "taker_buy_quote": 4552.44668}, {"ts": 1768606140000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 26972.31, "quote_volume": 10464.83258, "trades": 35, "taker_buy_volume": 13.52, "taker_buy_quote": 5.24576}, {"ts": 1768606200000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 37915.77, "quote_volume": 14711.31876, "trades": 50, "taker_buy_volume": 37915.77, "taker_buy_quote": 14711.31876}, {"ts": 1768606260000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606320000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606380000, "open": 0.389, "high": 0.39, "low": 0.388, "close": 0.389, "volume": 48765.76, "quote_volume": 18973.76016, "trades": 113, "taker_buy_volume": 18832.57, "taker_buy_quote": 7329.85757}, {"ts": 1768606440000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 3204.96, "quote_volume": 1246.58313, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606500000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 19042.52, "quote_volume": 7388.49776, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606560000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 131.67, "quote_volume": 51.08796, "trades": 2, "taker_buy_volume": 131.67, "taker_buy_quote": 51.08796}, {"ts": 1768606620000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 172.9, "quote_volume": 67.0852, "trades": 1, "taker_buy_volume": 172.9, "taker_buy_quote": 67.0852}, {"ts": 1768606680000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 84.82, "quote_volume": 32.90265, "trades": 2, "taker_buy_volume": 77.31, "taker_buy_quote": 29.99628}, {"ts": 1768606740000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 452.86, "quote_volume": 175.64908, "trades": 2, "taker_buy_volume": 392.26, "taker_buy_quote": 152.19688}, {"ts": 1768606800000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768606860000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 15082.54, "quote_volume": 5851.99476, "trades": 20, "taker_buy_volume": 15051.78, "taker_buy_quote": 5840.09064}, {"ts": 1768606920000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 15851.92, "quote_volume": 6150.52185, "trades": 19, "taker_buy_volume": 28.79, "taker_buy_quote": 11.17052}, {"ts": 1768606980000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 155.32, "quote_volume": 60.23312, "trades": 2, "taker_buy_volume": 124.28, "taker_buy_quote": 48.22064}, {"ts": 1768607040000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 4.45, "quote_volume": 1.7266, "trades": 1, "taker_buy_volume": 4.45, "taker_buy_quote": 1.7266}, {"ts": 1768607100000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607160000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607220000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 10306.22, "quote_volume": 3998.81336, "trades": 25, "taker_buy_volume": 10306.22, "taker_buy_quote": 3998.81336}, {"ts": 1768607280000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 27.38, "quote_volume": 10.62344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607340000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 21827.56, "quote_volume": 8469.37423, "trades": 25, "taker_buy_volume": 280.95, "taker_buy_quote": 109.28955}, {"ts": 1768607400000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 221.73, "quote_volume": 85.99177, "trades": 4, "taker_buy_volume": 182.26, "taker_buy_quote": 70.71688}, {"ts": 1768607460000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 124.28, "quote_volume": 48.22064, "trades": 1, "taker_buy_volume": 124.28, "taker_buy_quote": 48.22064}, {"ts": 1768607520000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 1289.94, "quote_volume": 500.49672, "trades": 2, "taker_buy_volume": 1289.94, "taker_buy_quote": 500.49672}, {"ts": 1768607580000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 21973.98, "quote_volume": 8525.83222, "trades": 27, "taker_buy_volume": 21901.96, "taker_buy_quote": 8497.96048}, {"ts": 1768607640000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 8850.51, "quote_volume": 3435.67164, "trades": 26, "taker_buy_volume": 1673.76, "taker_buy_quote": 651.09264}, {"ts": 1768607700000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 651.32, "quote_volume": 253.36348, "trades": 1, "taker_buy_volume": 651.32, "taker_buy_quote": 253.36348}, {"ts": 1768607760000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 179.2, "quote_volume": 69.55916, "trades": 2, "taker_buy_volume": 29.56, "taker_buy_quote": 11.49884}, {"ts": 1768607820000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768607880000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 1329.56, "quote_volume": 515.89884, "trades": 3, "taker_buy_volume": 29.56, "taker_buy_quote": 11.49884}, {"ts": 1768607940000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 7039.09, "quote_volume": 2731.19648, "trades": 12, "taker_buy_volume": 29.56, "taker_buy_quote": 11.49884}, {"ts": 1768608000000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 5357.85, "quote_volume": 2078.8458, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608060000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 20971.69, "quote_volume": 8137.01572, "trades": 22, "taker_buy_volume": 20341.07, "taker_buy_quote": 7892.33516}, {"ts": 1768608120000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 15704.81, "quote_volume": 6093.46628, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608180000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 124.28, "quote_volume": 48.22064, "trades": 1, "taker_buy_volume": 124.28, "taker_buy_quote": 48.22064}, {"ts": 1768608240000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608300000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 20.63, "quote_volume": 8.00444, "trades": 1, "taker_buy_volume": 20.63, "taker_buy_quote": 8.00444}, {"ts": 1768608360000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 29.84, "quote_volume": 11.57792, "trades": 1, "taker_buy_volume": 29.84, "taker_buy_quote": 11.57792}, {"ts": 1768608420000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 1475.99, "quote_volume": 571.20813, "trades": 23, "taker_buy_volume": 397.11, "taker_buy_quote": 153.68157}, {"ts": 1768608480000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 476.36, "quote_volume": 184.33701, "trades": 2, "taker_buy_volume": 462.05, "taker_buy_quote": 178.81335}, {"ts": 1768608540000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 124.44, "quote_volume": 48.15828, "trades": 1, "taker_buy_volume": 124.44, "taker_buy_quote": 48.15828}, {"ts": 1768608600000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608660000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768608720000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 18452.97, "quote_volume": 7133.17444, "trades": 16, "taker_buy_volume": 10328.02, "taker_buy_quote": 3996.94374}, {"ts": 1768608780000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 40187.58, "quote_volume": 15531.86808, "trades": 44, "taker_buy_volume": 8451.45, "taker_buy_quote": 3270.71115}, {"ts": 1768608840000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 18828.74, "quote_volume": 7286.72238, "trades": 26, "taker_buy_volume": 18071.61, "taker_buy_quote": 6993.71307}, {"ts": 1768608900000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 33.23, "quote_volume": 12.86001, "trades": 2, "taker_buy_volume": 33.23, "taker_buy_quote": 12.86001}, {"ts": 1768608960000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 6164.98, "quote_volume": 2385.84726, "trades": 26, "taker_buy_volume": 6164.98, "taker_buy_quote": 2385.84726}, {"ts": 1768609020000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 3969.17, "quote_volume": 1536.06879, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609080000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 399.48, "quote_volume": 154.74936, "trades": 5, "taker_buy_volume": 150.6, "taker_buy_quote": 58.4328}, {"ts": 1768609140000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609200000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609260000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609320000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609380000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 6173.32, "quote_volume": 2389.09438, "trades": 17, "taker_buy_volume": 19.54, "taker_buy_quote": 7.58152}, {"ts": 1768609440000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 426.51, "quote_volume": 165.05937, "trades": 4, "taker_buy_volume": 426.51, "taker_buy_quote": 165.05937}, {"ts": 1768609500000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 19702.93, "quote_volume": 7625.03391, "trades": 22, "taker_buy_volume": 19702.93, "taker_buy_quote": 7625.03391}, {"ts": 1768609560000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609620000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 1886.85, "quote_volume": 730.21095, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609680000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 353.95, "quote_volume": 137.3326, "trades": 2, "taker_buy_volume": 353.95, "taker_buy_quote": 137.3326}, {"ts": 1768609740000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 27796.75, "quote_volume": 10757.34225, "trades": 36, "taker_buy_volume": 14362.78, "taker_buy_quote": 5558.39586}, {"ts": 1768609800000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 20676.86, "quote_volume": 7999.90591, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609860000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 1302.35, "quote_volume": 502.7071, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609920000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768609980000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 64.59, "quote_volume": 24.99633, "trades": 1, "taker_buy_volume": 64.59, "taker_buy_quote": 24.99633}, {"ts": 1768610040000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610100000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 6445.86, "quote_volume": 2488.10196, "trades": 53, "taker_buy_volume": 2826.92, "taker_buy_quote": 1091.19112}, {"ts": 1768610160000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 777.2, "quote_volume": 299.9992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610220000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 25745.0, "quote_volume": 9963.315, "trades": 54, "taker_buy_volume": 19168.46, "taker_buy_quote": 7418.19402}, {"ts": 1768610280000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610340000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610400000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 248.06, "quote_volume": 95.99922, "trades": 1, "taker_buy_volume": 248.06, "taker_buy_quote": 95.99922}, {"ts": 1768610460000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610520000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 25623.98, "quote_volume": 9916.489, "trades": 100, "taker_buy_volume": 18346.52, "taker_buy_quote": 7100.11198}, {"ts": 1768610580000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 3149.2, "quote_volume": 1218.7404, "trades": 25, "taker_buy_volume": 3149.2, "taker_buy_quote": 1218.7404}, {"ts": 1768610640000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610700000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 23161.36, "quote_volume": 8963.44632, "trades": 32, "taker_buy_volume": 14523.96, "taker_buy_quote": 5620.77252}, {"ts": 1768610760000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 57.01, "quote_volume": 22.06287, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610820000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768610880000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 2549.6, "quote_volume": 986.9932, "trades": 7, "taker_buy_volume": 298.0, "taker_buy_quote": 115.624}, {"ts": 1768610940000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611000000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 14290.33, "quote_volume": 5530.35771, "trades": 32, "taker_buy_volume": 4633.61, "taker_buy_quote": 1793.20707}, {"ts": 1768611060000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 2602.88, "quote_volume": 1007.94682, "trades": 16, "taker_buy_volume": 2602.88, "taker_buy_quote": 1007.94682}, {"ts": 1768611120000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 257.73, "quote_volume": 99.99924, "trades": 1, "taker_buy_volume": 257.73, "taker_buy_quote": 99.99924}, {"ts": 1768611180000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611240000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 64.53, "quote_volume": 25.03764, "trades": 1, "taker_buy_volume": 64.53, "taker_buy_quote": 25.03764}, {"ts": 1768611300000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611360000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 21766.31, "quote_volume": 8445.32828, "trades": 48, "taker_buy_volume": 9023.28, "taker_buy_quote": 3501.03264}, {"ts": 1768611420000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 3325.73, "quote_volume": 1293.70897, "trades": 6, "taker_buy_volume": 3325.73, "taker_buy_quote": 1293.70897}, {"ts": 1768611480000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611540000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 5083.18, "quote_volume": 1972.27384, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611600000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 124.28, "quote_volume": 48.22064, "trades": 1, "taker_buy_volume": 124.28, "taker_buy_quote": 48.22064}, {"ts": 1768611660000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 974.99, "quote_volume": 378.29612, "trades": 1, "taker_buy_volume": 974.99, "taker_buy_quote": 378.29612}, {"ts": 1768611720000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611780000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611840000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 113207.47, "quote_volume": 43811.26502, "trades": 64, "taker_buy_volume": 18984.6, "taker_buy_quote": 7347.0402}, {"ts": 1768611900000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 9456.23, "quote_volume": 3650.10478, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768611960000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 185.17, "quote_volume": 71.53188, "trades": 4, "taker_buy_volume": 56.26, "taker_buy_quote": 21.77262}, {"ts": 1768612020000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612080000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 430184.59, "quote_volume": 166481.63633, "trades": 133, "taker_buy_volume": 430184.59, "taker_buy_quote": 166481.63633}, {"ts": 1768612140000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 3310.53, "quote_volume": 1284.48564, "trades": 33, "taker_buy_volume": 3310.53, "taker_buy_quote": 1284.48564}, {"ts": 1768612200000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 38122.67, "quote_volume": 14753.47329, "trades": 82, "taker_buy_volume": 6613.45, "taker_buy_quote": 2559.40515}, {"ts": 1768612260000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 321.36, "quote_volume": 124.36632, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612320000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 27.21, "quote_volume": 10.55748, "trades": 1, "taker_buy_volume": 27.21, "taker_buy_quote": 10.55748}, {"ts": 1768612380000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 14433.43, "quote_volume": 5585.73741, "trades": 61, "taker_buy_volume": 4422.27, "taker_buy_quote": 1711.41849}, {"ts": 1768612440000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612500000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612560000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612620000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 51533.49, "quote_volume": 19943.46063, "trades": 79, "taker_buy_volume": 24963.21, "taker_buy_quote": 9660.76227}, {"ts": 1768612680000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 12167.44, "quote_volume": 4708.79928, "trades": 13, "taker_buy_volume": 12167.44, "taker_buy_quote": 4708.79928}, {"ts": 1768612740000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 2628.03, "quote_volume": 1019.62492, "trades": 2, "taker_buy_volume": 2577.31, "taker_buy_quote": 999.99628}, {"ts": 1768612800000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 9.38, "quote_volume": 3.63944, "trades": 1, "taker_buy_volume": 9.38, "taker_buy_quote": 3.63944}, {"ts": 1768612860000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 77.51, "quote_volume": 29.99637, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768612920000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 21.94, "quote_volume": 8.51272, "trades": 1, "taker_buy_volume": 21.94, "taker_buy_quote": 8.51272}, {"ts": 1768612980000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 5309.66, "quote_volume": 2059.99305, "trades": 15, "taker_buy_volume": 5154.63, "taker_buy_quote": 1999.99644}, {"ts": 1768613040000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613100000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 1209.16, "quote_volume": 467.94492, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613160000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 1357.46, "quote_volume": 525.33702, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613220000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 103.09, "quote_volume": 39.99892, "trades": 1, "taker_buy_volume": 103.09, "taker_buy_quote": 39.99892}, {"ts": 1768613280000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613340000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613400000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 34.83, "quote_volume": 13.51404, "trades": 2, "taker_buy_volume": 34.83, "taker_buy_quote": 13.51404}, {"ts": 1768613460000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 12.37, "quote_volume": 4.78719, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613520000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 10882.77, "quote_volume": 4211.63199, "trades": 20, "taker_buy_volume": 1009.45, "taker_buy_quote": 390.65715}, {"ts": 1768613580000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 6602.22, "quote_volume": 2555.31695, "trades": 24, "taker_buy_volume": 6602.22, "taker_buy_quote": 2555.31695}, {"ts": 1768613640000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 70.19, "quote_volume": 27.16353, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613700000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613760000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613820000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 21180.01, "quote_volume": 8196.66387, "trades": 36, "taker_buy_volume": 6243.94, "taker_buy_quote": 2416.40478}, {"ts": 1768613880000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 11484.27, "quote_volume": 4444.41249, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768613940000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614000000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 9625.06, "quote_volume": 3724.24212, "trades": 40, "taker_buy_volume": 8968.96, "taker_buy_quote": 3470.98752}, {"ts": 1768614060000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 24544.55, "quote_volume": 9498.19648, "trades": 71, "taker_buy_volume": 8092.48, "taker_buy_quote": 3131.78976}, {"ts": 1768614120000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 11366.19, "quote_volume": 4398.71553, "trades": 10, "taker_buy_volume": 11366.19, "taker_buy_quote": 4398.71553}, {"ts": 1768614180000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614240000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 4.64, "quote_volume": 1.79568, "trades": 1, "taker_buy_volume": 4.64, "taker_buy_quote": 1.79568}, {"ts": 1768614300000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614360000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 13378.08, "quote_volume": 5176.98796, "trades": 12, "taker_buy_volume": 13049.08, "taker_buy_quote": 5049.99396}, {"ts": 1768614420000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 3067.26, "quote_volume": 1186.97781, "trades": 16, "taker_buy_volume": 3015.45, "taker_buy_quote": 1166.97915}, {"ts": 1768614480000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 496.97, "quote_volume": 192.32739, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614540000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 53.3, "quote_volume": 20.6271, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614600000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614660000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 104.54, "quote_volume": 40.45698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614720000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 75.88, "quote_volume": 29.44144, "trades": 1, "taker_buy_volume": 75.88, "taker_buy_quote": 29.44144}, {"ts": 1768614780000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 603.22, "quote_volume": 234.04936, "trades": 2, "taker_buy_volume": 603.22, "taker_buy_quote": 234.04936}, {"ts": 1768614840000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768614900000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 3976.17, "quote_volume": 1539.07151, "trades": 3, "taker_buy_volume": 293.72, "taker_buy_quote": 113.96336}, {"ts": 1768614960000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 75.88, "quote_volume": 29.36556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615020000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615080000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615140000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 19660.93, "quote_volume": 7608.77991, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615200000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 14289.6, "quote_volume": 5530.0752, "trades": 27, "taker_buy_volume": 11016.55, "taker_buy_quote": 4263.40485}, {"ts": 1768615260000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 21192.33, "quote_volume": 8201.43171, "trades": 66, "taker_buy_volume": 11447.2, "taker_buy_quote": 4430.0664}, {"ts": 1768615320000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 28717.9, "quote_volume": 11085.1094, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615380000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 51315.38, "quote_volume": 19807.73668, "trades": 104, "taker_buy_volume": 30567.3, "taker_buy_quote": 11798.9778}, {"ts": 1768615440000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 10288.05, "quote_volume": 3960.89925, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615500000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 38504.26, "quote_volume": 14862.60536, "trades": 22, "taker_buy_volume": 38465.26, "taker_buy_quote": 14847.59036}, {"ts": 1768615560000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 42344.66, "quote_volume": 16345.16795, "trades": 41, "taker_buy_volume": 177.18, "taker_buy_quote": 68.52067}, {"ts": 1768615620000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 499.36, "quote_volume": 192.75296, "trades": 2, "taker_buy_volume": 499.36, "taker_buy_quote": 192.75296}, {"ts": 1768615680000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615740000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 89.13, "quote_volume": 34.31505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615800000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 1903.04, "quote_volume": 732.6704, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615860000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 260799.03, "quote_volume": 100176.80611, "trades": 157, "taker_buy_volume": 1180.05, "taker_buy_quote": 454.31925}, {"ts": 1768615920000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768615980000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 3432.14, "quote_volume": 1321.14016, "trades": 8, "taker_buy_volume": 3198.4, "taker_buy_quote": 1231.384}, {"ts": 1768616040000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 10206.93, "quote_volume": 3919.48716, "trades": 2, "taker_buy_volume": 26.04, "taker_buy_quote": 10.0254}, {"ts": 1768616100000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 36458.33, "quote_volume": 13999.99872, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616160000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 5153.3, "quote_volume": 1983.85123, "trades": 3, "taker_buy_volume": 4984.03, "taker_buy_quote": 1918.85155}, {"ts": 1768616220000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 10887.58, "quote_volume": 4191.48794, "trades": 36, "taker_buy_volume": 10657.22, "taker_buy_quote": 4103.0297}, {"ts": 1768616280000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 51849.29, "quote_volume": 19964.80324, "trades": 54, "taker_buy_volume": 51823.35, "taker_buy_quote": 19954.81634}, {"ts": 1768616340000, "open": 0.385, "high": 0.386, "low": 0.384, "close": 0.384, "volume": 72735.55, "quote_volume": 28002.89324, "trades": 190, "taker_buy_volume": 40731.48, "taker_buy_quote": 15681.70917}, {"ts": 1768616400000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 2702.02, "quote_volume": 1037.57568, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616460000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 601.73, "quote_volume": 231.06432, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616520000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 401.42, "quote_volume": 154.14528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616580000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 55587.81, "quote_volume": 21345.55426, "trades": 215, "taker_buy_volume": 42508.1, "taker_buy_quote": 16323.1104}, {"ts": 1768616640000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 3.95, "quote_volume": 1.5168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616700000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 765.68, "quote_volume": 294.02112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616760000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 3.29, "quote_volume": 1.26665, "trades": 1, "taker_buy_volume": 3.29, "taker_buy_quote": 1.26665}, {"ts": 1768616820000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768616880000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 59.89, "quote_volume": 23.05765, "trades": 1, "taker_buy_volume": 59.89, "taker_buy_quote": 23.05765}, {"ts": 1768616940000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617000000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 29.55, "quote_volume": 11.37675, "trades": 1, "taker_buy_volume": 29.55, "taker_buy_quote": 11.37675}, {"ts": 1768617060000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 27659.87, "quote_volume": 10621.39008, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617120000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 125.4, "quote_volume": 48.1536, "trades": 1, "taker_buy_volume": 125.4, "taker_buy_quote": 48.1536}, {"ts": 1768617180000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 38165.22, "quote_volume": 14655.44448, "trades": 63, "taker_buy_volume": 30838.99, "taker_buy_quote": 11842.17216}, {"ts": 1768617240000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 15665.56, "quote_volume": 6019.23858, "trades": 36, "taker_buy_volume": 15382.42, "taker_buy_quote": 5910.51282}, {"ts": 1768617300000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 1637.07, "quote_volume": 629.2304, "trades": 8, "taker_buy_volume": 595.52, "taker_buy_quote": 229.2752}, {"ts": 1768617360000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 635.16, "quote_volume": 243.9326, "trades": 3, "taker_buy_volume": 31.16, "taker_buy_quote": 11.9966}, {"ts": 1768617420000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617480000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 61482.21, "quote_volume": 23670.65085, "trades": 68, "taker_buy_volume": 35408.77, "taker_buy_quote": 13632.37645}, {"ts": 1768617540000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 15328.95, "quote_volume": 5901.64575, "trades": 33, "taker_buy_volume": 15328.95, "taker_buy_quote": 5901.64575}, {"ts": 1768617600000, "open": 0.386, "high": 0.386, "low": 0.384, "close": 0.384, "volume": 25233.32, "quote_volume": 9714.90321, "trades": 62, "taker_buy_volume": 200.88, "taker_buy_quote": 77.53968}, {"ts": 1768617660000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 90.11, "quote_volume": 34.62938, "trades": 2, "taker_buy_volume": 27.14, "taker_buy_quote": 10.4489}, {"ts": 1768617720000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617780000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617840000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 178.37, "quote_volume": 68.67245, "trades": 2, "taker_buy_volume": 178.37, "taker_buy_quote": 68.67245}, {"ts": 1768617900000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768617960000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618020000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 103.08, "quote_volume": 39.58272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618080000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618140000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 182.0, "quote_volume": 69.888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618200000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 275.95, "quote_volume": 106.24075, "trades": 1, "taker_buy_volume": 275.95, "taker_buy_quote": 106.24075}, {"ts": 1768618260000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 55480.48, "quote_volume": 21362.5832, "trades": 36, "taker_buy_volume": 55480.48, "taker_buy_quote": 21362.5832}, {"ts": 1768618320000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 1385.67, "quote_volume": 534.51921, "trades": 6, "taker_buy_volume": 1036.26, "taker_buy_quote": 399.99636}, {"ts": 1768618380000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 1321.88, "quote_volume": 510.24568, "trades": 6, "taker_buy_volume": 1321.88, "taker_buy_quote": 510.24568}, {"ts": 1768618440000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 102.4, "quote_volume": 39.424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618500000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 1298.7, "quote_volume": 499.9995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618560000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 4.23, "quote_volume": 1.63278, "trades": 1, "taker_buy_volume": 4.23, "taker_buy_quote": 1.63278}, {"ts": 1768618620000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 178.22, "quote_volume": 68.6147, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618680000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 125.49, "quote_volume": 48.31365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618740000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 152.35, "quote_volume": 58.65475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618800000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 208.62, "quote_volume": 80.52732, "trades": 2, "taker_buy_volume": 208.62, "taker_buy_quote": 80.52732}, {"ts": 1768618860000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 278.63, "quote_volume": 107.27255, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768618920000, "open": 0.386, "high": 0.386, "low": 0.384, "close": 0.384, "volume": 32309.31, "quote_volume": 12439.02034, "trades": 53, "taker_buy_volume": 100.15, "taker_buy_quote": 38.64133}, {"ts": 1768618980000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619040000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768619100000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 402.32, "quote_volume": 154.8932, "trades": 3, "taker_buy_volume": 402.32, "taker_buy_quote": 154.8932}, {"ts": 1768619160000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 779.22, "quote_volume": 299.9997, "trades": 1, "taker_buy_volume": 779.22, "taker_buy_quote": 299.9997}, {"ts": 1768619220000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 39953.41, "quote_volume": 15382.06285, "trades": 59, "taker_buy_volume": 36111.69, "taker_buy_quote": 13903.00065}, {"ts": 1768619280000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 75.72, "quote_volume": 29.1522, "trades": 1, "taker_buy_volume": 75.72, "taker_buy_quote": 29.1522}, {"ts": 1768619340000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 65.27, "quote_volume": 25.12895, "trades": 1, "taker_buy_volume": 65.27, "taker_buy_quote": 25.12895}, {"ts": 1768619400000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 18448.63, "quote_volume": 7102.92186, "trades": 22, "taker_buy_volume": 18448.63, "taker_buy_quote": 7102.92186}, {"ts": 1768619460000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 19583.96, "quote_volume": 7539.8081, "trades": 26, "taker_buy_volume": 577.3, "taker_buy_quote": 222.2605}, {"ts": 1768619520000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 16843.16, "quote_volume": 6484.6166, "trades": 27, "taker_buy_volume": 16843.16, "taker_buy_quote": 6484.6166}, {"ts": 1768619580000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 175.84, "quote_volume": 67.67945, "trades": 2, "taker_buy_volume": 156.89, "taker_buy_quote": 60.40265}, {"ts": 1768619640000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 4094.42, "quote_volume": 1573.10523, "trades": 4, "taker_buy_volume": 847.95, "taker_buy_quote": 326.46075}, {"ts": 1768619700000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 247.06, "quote_volume": 95.01927, "trades": 3, "taker_buy_volume": 148.23, "taker_buy_quote": 57.06855}, {"ts": 1768619760000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 26806.61, "quote_volume": 10320.54485, "trades": 49, "taker_buy_volume": 23849.83, "taker_buy_quote": 9182.18455}, {"ts": 1768619820000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 5304.07, "quote_volume": 2042.06695, "trades": 4, "taker_buy_volume": 5304.07, "taker_buy_quote": 2042.06695}, {"ts": 1768619880000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 18385.22, "quote_volume": 7078.3097, "trades": 50, "taker_buy_volume": 9024.76, "taker_buy_quote": 3474.5326}, {"ts": 1768619940000, "open": 0.385, "high": 0.386, "low": 0.384, "close": 0.384, "volume": 12817.75, "quote_volume": 4937.46303, "trades": 40, "taker_buy_volume": 7484.25, "taker_buy_quote": 2884.08353}, {"ts": 1768620000000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 162.88, "quote_volume": 62.58956, "trades": 3, "taker_buy_volume": 43.64, "taker_buy_quote": 16.8014}, {"ts": 1768620060000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 4030.86, "quote_volume": 1551.8811, "trades": 5, "taker_buy_volume": 4030.86, "taker_buy_quote": 1551.8811}, {"ts": 1768620120000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 3370.86, "quote_volume": 1297.7811, "trades": 4, "taker_buy_volume": 3370.86, "taker_buy_quote": 1297.7811}, {"ts": 1768620180000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 172.75, "quote_volume": 66.36479, "trades": 3, "taker_buy_volume": 28.79, "taker_buy_quote": 11.08415}, {"ts": 1768620240000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 75.71, "quote_volume": 29.14835, "trades": 1, "taker_buy_volume": 75.71, "taker_buy_quote": 29.14835}, {"ts": 1768620300000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 1297.38, "quote_volume": 499.4913, "trades": 7, "taker_buy_volume": 1297.38, "taker_buy_quote": 499.4913}, {"ts": 1768620360000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 44.8, "quote_volume": 17.2032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620420000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620480000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620540000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 46.16, "quote_volume": 17.74621, "trades": 2, "taker_buy_volume": 20.77, "taker_buy_quote": 7.99645}, {"ts": 1768620600000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 39.24, "quote_volume": 15.06816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620660000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 13408.26, "quote_volume": 5148.77184, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620720000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 2000.0, "quote_volume": 768.0, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 768.0}, {"ts": 1768620780000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 28012.73, "quote_volume": 10728.87559, "trades": 61, "taker_buy_volume": 3078.04, "taker_buy_quote": 1178.88932}, {"ts": 1768620840000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 3190.16, "quote_volume": 1218.92525, "trades": 11, "taker_buy_volume": 284.13, "taker_buy_quote": 108.82179}, {"ts": 1768620900000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 273.23, "quote_volume": 104.37386, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768620960000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 141.66, "quote_volume": 54.25578, "trades": 3, "taker_buy_volume": 141.66, "taker_buy_quote": 54.25578}, {"ts": 1768621020000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621080000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 428.26, "quote_volume": 164.02358, "trades": 2, "taker_buy_volume": 428.26, "taker_buy_quote": 164.02358}, {"ts": 1768621140000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 180.34, "quote_volume": 69.07022, "trades": 1, "taker_buy_volume": 180.34, "taker_buy_quote": 69.07022}, {"ts": 1768621200000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 312.63, "quote_volume": 119.73729, "trades": 2, "taker_buy_volume": 312.63, "taker_buy_quote": 119.73729}, {"ts": 1768621260000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 20229.4, "quote_volume": 7750.52606, "trades": 27, "taker_buy_volume": 20229.4, "taker_buy_quote": 7750.52606}, {"ts": 1768621320000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 50013.33, "quote_volume": 19205.11872, "trades": 56, "taker_buy_volume": 30358.46, "taker_buy_quote": 11657.64864}, {"ts": 1768621380000, "open": 0.384, "high": 0.385, "low": 0.383, "close": 0.385, "volume": 31062.99, "quote_volume": 11926.53291, "trades": 48, "taker_buy_volume": 16742.91, "taker_buy_quote": 6429.33415}, {"ts": 1768621440000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 915.93, "quote_volume": 351.89285, "trades": 8, "taker_buy_volume": 175.73, "taker_buy_quote": 67.65605}, {"ts": 1768621500000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 159.6, "quote_volume": 61.36788, "trades": 2, "taker_buy_volume": 81.48, "taker_buy_quote": 31.3698}, {"ts": 1768621560000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 70.88, "quote_volume": 27.2888, "trades": 1, "taker_buy_volume": 70.88, "taker_buy_quote": 27.2888}, {"ts": 1768621620000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 31571.21, "quote_volume": 12154.91585, "trades": 11, "taker_buy_volume": 31571.21, "taker_buy_quote": 12154.91585}, {"ts": 1768621680000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 12722.13, "quote_volume": 4885.29792, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621740000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768621800000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 11559.49, "quote_volume": 4450.40063, "trades": 20, "taker_buy_volume": 11556.47, "taker_buy_quote": 4449.24095}, {"ts": 1768621860000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 13622.7, "quote_volume": 5244.7395, "trades": 17, "taker_buy_volume": 13622.7, "taker_buy_quote": 5244.7395}, {"ts": 1768621920000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 70538.56, "quote_volume": 27157.34222, "trades": 71, "taker_buy_volume": 25659.87, "taker_buy_quote": 9879.04995}, {"ts": 1768621980000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 276.8, "quote_volume": 106.568, "trades": 3, "taker_buy_volume": 276.8, "taker_buy_quote": 106.568}, {"ts": 1768622040000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 459.27, "quote_volume": 176.81895, "trades": 2, "taker_buy_volume": 459.27, "taker_buy_quote": 176.81895}, {"ts": 1768622100000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622160000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 103.0, "quote_volume": 39.552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622220000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 1757.46, "quote_volume": 674.86464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622280000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 647.41, "quote_volume": 248.60544, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622340000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 28.32, "quote_volume": 10.87488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622400000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 126.0, "quote_volume": 48.384, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622460000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622520000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622580000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 4550.64, "quote_volume": 1751.9964, "trades": 1, "taker_buy_volume": 4550.64, "taker_buy_quote": 1751.9964}, {"ts": 1768622640000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 12806.11, "quote_volume": 4930.49043, "trades": 21, "taker_buy_volume": 11916.22, "taker_buy_quote": 4587.88278}, {"ts": 1768622700000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 8994.56, "quote_volume": 3462.9056, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622760000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 129.34, "quote_volume": 49.7959, "trades": 2, "taker_buy_volume": 129.34, "taker_buy_quote": 49.7959}, {"ts": 1768622820000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768622880000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 5163.65, "quote_volume": 1985.439, "trades": 4, "taker_buy_volume": 2597.4, "taker_buy_quote": 999.999}, {"ts": 1768622940000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 9204.55, "quote_volume": 3534.5472, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623000000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 6279.52, "quote_volume": 2414.63287, "trades": 18, "taker_buy_volume": 3297.19, "taker_buy_quote": 1269.41815}, {"ts": 1768623060000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623120000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623180000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623240000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 18850.39, "quote_volume": 7257.40353, "trades": 56, "taker_buy_volume": 12448.8, "taker_buy_quote": 4792.79138}, {"ts": 1768623300000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 317.74, "quote_volume": 122.09216, "trades": 3, "taker_buy_volume": 80.0, "taker_buy_quote": 30.8}, {"ts": 1768623360000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 541.37, "quote_volume": 208.24298, "trades": 8, "taker_buy_volume": 356.9, "taker_buy_quote": 137.4065}, {"ts": 1768623420000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 32.58, "quote_volume": 12.51072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623480000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 4.54, "quote_volume": 1.7479, "trades": 1, "taker_buy_volume": 4.54, "taker_buy_quote": 1.7479}, {"ts": 1768623540000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623600000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623660000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623720000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768623780000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 57.3, "quote_volume": 22.0605, "trades": 1, "taker_buy_volume": 57.3, "taker_buy_quote": 22.0605}, {"ts": 1768623840000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 14516.36, "quote_volume": 5588.7986, "trades": 31, "taker_buy_volume": 6569.3, "taker_buy_quote": 2529.1805}, {"ts": 1768623900000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 120.08, "quote_volume": 46.2308, "trades": 1, "taker_buy_volume": 120.08, "taker_buy_quote": 46.2308}, {"ts": 1768623960000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 4800.31, "quote_volume": 1848.11935, "trades": 3, "taker_buy_volume": 4800.31, "taker_buy_quote": 1848.11935}, {"ts": 1768624020000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 8212.92, "quote_volume": 3161.9742, "trades": 13, "taker_buy_volume": 8212.92, "taker_buy_quote": 3161.9742}, {"ts": 1768624080000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 65.42, "quote_volume": 25.25212, "trades": 1, "taker_buy_volume": 65.42, "taker_buy_quote": 25.25212}, {"ts": 1768624140000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 678.1, "quote_volume": 261.7073, "trades": 6, "taker_buy_volume": 638.8, "taker_buy_quote": 246.5768}, {"ts": 1768624200000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 259.06, "quote_volume": 99.99716, "trades": 1, "taker_buy_volume": 259.06, "taker_buy_quote": 99.99716}, {"ts": 1768624260000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 11293.42, "quote_volume": 4359.11121, "trades": 51, "taker_buy_volume": 11041.02, "taker_buy_quote": 4261.83372}, {"ts": 1768624320000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 15027.41, "quote_volume": 5800.58026, "trades": 16, "taker_buy_volume": 14527.41, "taker_buy_quote": 5607.58026}, {"ts": 1768624380000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 114.45, "quote_volume": 44.1777, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624440000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 9861.04, "quote_volume": 3806.36144, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624500000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 228.6, "quote_volume": 88.2396, "trades": 1, "taker_buy_volume": 228.6, "taker_buy_quote": 88.2396}, {"ts": 1768624560000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 1428.75, "quote_volume": 550.06875, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624620000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624680000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 158.75, "quote_volume": 61.11875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624740000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624800000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 207.25, "quote_volume": 79.9985, "trades": 1, "taker_buy_volume": 207.25, "taker_buy_quote": 79.9985}, {"ts": 1768624860000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624920000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768624980000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 281.79, "quote_volume": 108.77094, "trades": 2, "taker_buy_volume": 281.79, "taker_buy_quote": 108.77094}, {"ts": 1768625040000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 20708.59, "quote_volume": 7993.51574, "trades": 32, "taker_buy_volume": 4659.26, "taker_buy_quote": 1798.47436}, {"ts": 1768625100000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 279.62, "quote_volume": 107.93332, "trades": 2, "taker_buy_volume": 279.62, "taker_buy_quote": 107.93332}, {"ts": 1768625160000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625220000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625280000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 2973.23, "quote_volume": 1147.66678, "trades": 15, "taker_buy_volume": 2836.2, "taker_buy_quote": 1094.7732}, {"ts": 1768625340000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625400000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 631.12, "quote_volume": 243.61232, "trades": 4, "taker_buy_volume": 631.12, "taker_buy_quote": 243.61232}, {"ts": 1768625460000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625520000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 24762.28, "quote_volume": 9558.24008, "trades": 13, "taker_buy_volume": 24762.28, "taker_buy_quote": 9558.24008}, {"ts": 1768625580000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 34988.62, "quote_volume": 13505.60732, "trades": 40, "taker_buy_volume": 20244.95, "taker_buy_quote": 7814.5507}, {"ts": 1768625640000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 5091.19, "quote_volume": 1965.16136, "trades": 16, "taker_buy_volume": 100.0, "taker_buy_quote": 38.6}, {"ts": 1768625700000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 10430.66, "quote_volume": 4026.39031, "trades": 18, "taker_buy_volume": 10430.66, "taker_buy_quote": 4026.39031}, {"ts": 1768625760000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625820000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768625880000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 11829.89, "quote_volume": 4566.86189, "trades": 20, "taker_buy_volume": 524.35, "taker_buy_quote": 202.92345}, {"ts": 1768625940000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 3383.57, "quote_volume": 1305.44302, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626000000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 30165.33, "quote_volume": 11643.82406, "trades": 63, "taker_buy_volume": 8458.41, "taker_buy_quote": 3264.95294}, {"ts": 1768626060000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 9314.38, "quote_volume": 3595.35068, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626120000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626180000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 204.11, "quote_volume": 78.78646, "trades": 2, "taker_buy_volume": 204.11, "taker_buy_quote": 78.78646}, {"ts": 1768626240000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626300000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 619.5, "quote_volume": 239.127, "trades": 1, "taker_buy_volume": 619.5, "taker_buy_quote": 239.127}, {"ts": 1768626360000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 47921.78, "quote_volume": 18497.80708, "trades": 40, "taker_buy_volume": 10961.92, "taker_buy_quote": 4231.30112}, {"ts": 1768626420000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 14980.48, "quote_volume": 5782.46528, "trades": 15, "taker_buy_volume": 14980.48, "taker_buy_quote": 5782.46528}, {"ts": 1768626480000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 228.6, "quote_volume": 88.2396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626540000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 2393.99, "quote_volume": 924.08014, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626600000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 264.6, "quote_volume": 102.0996, "trades": 2, "taker_buy_volume": 228.6, "taker_buy_quote": 88.2396}, {"ts": 1768626660000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626720000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626780000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626840000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626900000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 12.66, "quote_volume": 4.8741, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768626960000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627020000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627080000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627140000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 25092.23, "quote_volume": 9685.53084, "trades": 27, "taker_buy_volume": 15441.83, "taker_buy_quote": 5960.54638}, {"ts": 1768627200000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 2188.25, "quote_volume": 842.4812, "trades": 6, "taker_buy_volume": 4.95, "taker_buy_quote": 1.9107}, {"ts": 1768627260000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 25685.74, "quote_volume": 9914.69564, "trades": 24, "taker_buy_volume": 13746.13, "taker_buy_quote": 5306.00618}, {"ts": 1768627320000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 430.46, "quote_volume": 165.8414, "trades": 2, "taker_buy_volume": 114.3, "taker_buy_quote": 44.1198}, {"ts": 1768627380000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627440000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627500000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627560000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 20410.49, "quote_volume": 7878.44914, "trades": 14, "taker_buy_volume": 20410.49, "taker_buy_quote": 7878.44914}, {"ts": 1768627620000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 348.05, "quote_volume": 134.3473, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627680000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 14153.53, "quote_volume": 5462.86258, "trades": 20, "taker_buy_volume": 3.24, "taker_buy_quote": 1.25064}, {"ts": 1768627740000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 31383.72, "quote_volume": 12114.11592, "trades": 28, "taker_buy_volume": 17378.11, "taker_buy_quote": 6707.95046}, {"ts": 1768627800000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 179.99, "quote_volume": 69.43775, "trades": 3, "taker_buy_volume": 141.6, "taker_buy_quote": 54.6576}, {"ts": 1768627860000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 1305.53, "quote_volume": 502.64523, "trades": 3, "taker_buy_volume": 16.18, "taker_buy_quote": 6.24548}, {"ts": 1768627920000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768627980000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 130026.75, "quote_volume": 50190.3255, "trades": 74, "taker_buy_volume": 55425.35, "taker_buy_quote": 21394.1851}, {"ts": 1768628040000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 94.61, "quote_volume": 36.51946, "trades": 2, "taker_buy_volume": 94.61, "taker_buy_quote": 36.51946}, {"ts": 1768628100000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628160000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 6769.13, "quote_volume": 2612.88418, "trades": 22, "taker_buy_volume": 6550.17, "taker_buy_quote": 2528.36562}, {"ts": 1768628220000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 17021.32, "quote_volume": 6570.22952, "trades": 12, "taker_buy_volume": 17021.32, "taker_buy_quote": 6570.22952}, {"ts": 1768628280000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 232.99, "quote_volume": 89.93414, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628340000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628400000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628460000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 15134.74, "quote_volume": 5857.14438, "trades": 80, "taker_buy_volume": 11240.32, "taker_buy_quote": 4350.00384}, {"ts": 1768628520000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628580000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 25501.86, "quote_volume": 9869.21982, "trades": 66, "taker_buy_volume": 20493.35, "taker_buy_quote": 7930.92645}, {"ts": 1768628640000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 845.26, "quote_volume": 327.75238, "trades": 5, "taker_buy_volume": 636.76, "taker_buy_quote": 247.06288}, {"ts": 1768628700000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 13166.42, "quote_volume": 5095.69986, "trades": 47, "taker_buy_volume": 5860.22, "taker_buy_quote": 2268.20046}, {"ts": 1768628760000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 8131.11, "quote_volume": 3146.73957, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768628820000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 68.77, "quote_volume": 26.61399, "trades": 1, "taker_buy_volume": 68.77, "taker_buy_quote": 26.61399}, {"ts": 1768628880000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 109.76, "quote_volume": 42.47712, "trades": 1, "taker_buy_volume": 109.76, "taker_buy_quote": 42.47712}, {"ts": 1768628940000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 13304.7, "quote_volume": 5148.9189, "trades": 17, "taker_buy_volume": 12194.89, "taker_buy_quote": 4719.42243}, {"ts": 1768629000000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 14820.72, "quote_volume": 5735.61864, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629060000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 114.0, "quote_volume": 44.118, "trades": 1, "taker_buy_volume": 114.0, "taker_buy_quote": 44.118}, {"ts": 1768629120000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629180000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629240000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629300000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 24.89, "quote_volume": 9.63243, "trades": 2, "taker_buy_volume": 24.89, "taker_buy_quote": 9.63243}, {"ts": 1768629360000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 11916.43, "quote_volume": 4599.74198, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629420000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 738.74, "quote_volume": 285.15364, "trades": 4, "taker_buy_volume": 738.74, "taker_buy_quote": 285.15364}, {"ts": 1768629480000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 34273.83, "quote_volume": 13229.69838, "trades": 42, "taker_buy_volume": 19292.53, "taker_buy_quote": 7446.91658}, {"ts": 1768629540000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 7578.84, "quote_volume": 2925.43224, "trades": 3, "taker_buy_volume": 7578.84, "taker_buy_quote": 2925.43224}, {"ts": 1768629600000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 20912.72, "quote_volume": 8074.90092, "trades": 30, "taker_buy_volume": 20912.72, "taker_buy_quote": 8074.90092}, {"ts": 1768629660000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 7968.53, "quote_volume": 3075.85258, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768629720000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 40074.36, "quote_volume": 15468.55096, "trades": 99, "taker_buy_volume": 21541.55, "taker_buy_quote": 8315.0383}, {"ts": 1768629780000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 24034.23, "quote_volume": 9277.08901, "trades": 33, "taker_buy_volume": 18972.88, "taker_buy_quote": 7323.53168}, {"ts": 1768629840000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 10917.31, "quote_volume": 4214.08166, "trades": 19, "taker_buy_volume": 3164.34, "taker_buy_quote": 1221.43524}, {"ts": 1768629900000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 7011.43, "quote_volume": 2706.92877, "trades": 19, "taker_buy_volume": 5245.5, "taker_buy_quote": 2025.27979}, {"ts": 1768629960000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 2755.2, "quote_volume": 1063.54185, "trades": 14, "taker_buy_volume": 34.65, "taker_buy_quote": 13.40955}, {"ts": 1768630020000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630080000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 8067.6, "quote_volume": 3114.0936, "trades": 11, "taker_buy_volume": 8067.6, "taker_buy_quote": 3114.0936}, {"ts": 1768630140000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630200000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630260000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630320000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 1035.24, "quote_volume": 398.60904, "trades": 13, "taker_buy_volume": 41.64, "taker_buy_quote": 16.07304}, {"ts": 1768630380000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 86.46, "quote_volume": 33.2871, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630440000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630500000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630560000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 17581.55, "quote_volume": 6768.89675, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630620000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 6804.96, "quote_volume": 2619.9096, "trades": 20, "taker_buy_volume": 5988.31, "taker_buy_quote": 2305.49935}, {"ts": 1768630680000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630740000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 1668.5, "quote_volume": 644.041, "trades": 7, "taker_buy_volume": 1668.5, "taker_buy_quote": 644.041}, {"ts": 1768630800000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768630860000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 452.33, "quote_volume": 174.59938, "trades": 3, "taker_buy_volume": 452.33, "taker_buy_quote": 174.59938}, {"ts": 1768630920000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 54060.23, "quote_volume": 20813.19232, "trades": 62, "taker_buy_volume": 31257.01, "taker_buy_quote": 12033.95262}, {"ts": 1768630980000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 8865.43, "quote_volume": 3413.96775, "trades": 30, "taker_buy_volume": 777.2, "taker_buy_quote": 299.9992}, {"ts": 1768631040000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 10246.07, "quote_volume": 3944.73695, "trades": 19, "taker_buy_volume": 10246.07, "taker_buy_quote": 3944.73695}, {"ts": 1768631100000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 26.66, "quote_volume": 10.27708, "trades": 2, "taker_buy_volume": 12.98, "taker_buy_quote": 5.01028}, {"ts": 1768631160000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631220000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631280000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 950.96, "quote_volume": 366.14809, "trades": 3, "taker_buy_volume": 28.49, "taker_buy_quote": 10.99714}, {"ts": 1768631340000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 1853.81, "quote_volume": 713.71685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631400000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631460000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 18064.84, "quote_volume": 6954.9634, "trades": 83, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631520000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 16041.87, "quote_volume": 6179.54525, "trades": 28, "taker_buy_volume": 15336.75, "taker_buy_quote": 5908.07405}, {"ts": 1768631580000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 52.31, "quote_volume": 20.19166, "trades": 1, "taker_buy_volume": 52.31, "taker_buy_quote": 20.19166}, {"ts": 1768631640000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 19494.03, "quote_volume": 7505.20155, "trades": 94, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631700000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 1497.8, "quote_volume": 575.67359, "trades": 5, "taker_buy_volume": 518.39, "taker_buy_quote": 199.58015}, {"ts": 1768631760000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 2808.31, "quote_volume": 1081.27445, "trades": 14, "taker_buy_volume": 2113.52, "taker_buy_quote": 813.7803}, {"ts": 1768631820000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768631880000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 3.88, "quote_volume": 1.49768, "trades": 1, "taker_buy_volume": 3.88, "taker_buy_quote": 1.49768}, {"ts": 1768631940000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632000000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 76.94, "quote_volume": 29.62598, "trades": 3, "taker_buy_volume": 4.08, "taker_buy_quote": 1.57488}, {"ts": 1768632060000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 3.66, "quote_volume": 1.4091, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632120000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632180000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 9802.55, "quote_volume": 3773.98175, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632240000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 15.62, "quote_volume": 5.99808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632300000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 115.0, "quote_volume": 44.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632360000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 259.74, "quote_volume": 99.9999, "trades": 1, "taker_buy_volume": 259.74, "taker_buy_quote": 99.9999}, {"ts": 1768632420000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632480000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 565.75, "quote_volume": 217.281, "trades": 2, "taker_buy_volume": 33.0, "taker_buy_quote": 12.705}, {"ts": 1768632540000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632600000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 40.63, "quote_volume": 15.60682, "trades": 2, "taker_buy_volume": 4.9, "taker_buy_quote": 1.8865}, {"ts": 1768632660000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632720000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 1258.89, "quote_volume": 484.67265, "trades": 1, "taker_buy_volume": 1258.89, "taker_buy_quote": 484.67265}, {"ts": 1768632780000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632840000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768632900000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 76046.02, "quote_volume": 29277.7177, "trades": 85, "taker_buy_volume": 25919.03, "taker_buy_quote": 9978.82655}, {"ts": 1768632960000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 2704.32, "quote_volume": 1040.50965, "trades": 3, "taker_buy_volume": 2050.77, "taker_buy_quote": 789.54645}, {"ts": 1768633020000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 37.79, "quote_volume": 14.51136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633080000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633140000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 197.05, "quote_volume": 75.86425, "trades": 3, "taker_buy_volume": 197.05, "taker_buy_quote": 75.86425}, {"ts": 1768633200000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633260000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 67355.06, "quote_volume": 25866.22986, "trades": 105, "taker_buy_volume": 41614.37, "taker_buy_quote": 15981.8049}, {"ts": 1768633320000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633380000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633440000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633500000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633560000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 997.8, "quote_volume": 382.1738, "trades": 4, "taker_buy_volume": 16.4, "taker_buy_quote": 6.2976}, {"ts": 1768633620000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 1093.53, "quote_volume": 419.91552, "trades": 3, "taker_buy_volume": 1093.53, "taker_buy_quote": 419.91552}, {"ts": 1768633680000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633740000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 30290.01, "quote_volume": 11633.96904, "trades": 30, "taker_buy_volume": 30290.01, "taker_buy_quote": 11633.96904}, {"ts": 1768633800000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633860000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 43.2, "quote_volume": 16.5888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633920000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 1427.63, "quote_volume": 548.20992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768633980000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 105.57, "quote_volume": 40.53888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634040000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 39.39, "quote_volume": 15.12576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634100000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634160000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634220000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 13165.21, "quote_volume": 5068.60585, "trades": 45, "taker_buy_volume": 5474.81, "taker_buy_quote": 2107.80185}, {"ts": 1768634280000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 36.41, "quote_volume": 14.01785, "trades": 1, "taker_buy_volume": 36.41, "taker_buy_quote": 14.01785}, {"ts": 1768634340000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 36.41, "quote_volume": 14.01785, "trades": 1, "taker_buy_volume": 36.41, "taker_buy_quote": 14.01785}, {"ts": 1768634400000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 18.21, "quote_volume": 6.99264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634460000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634520000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 137.27, "quote_volume": 52.71168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634580000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 26.04, "quote_volume": 9.99936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634640000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 27.59, "quote_volume": 10.59456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634700000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 9766.31, "quote_volume": 3760.02935, "trades": 27, "taker_buy_volume": 9766.31, "taker_buy_quote": 3760.02935}, {"ts": 1768634760000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 183.96, "quote_volume": 70.8246, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768634820000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 1878.52, "quote_volume": 723.25869, "trades": 6, "taker_buy_volume": 28.49, "taker_buy_quote": 10.99714}, {"ts": 1768634880000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 13.16, "quote_volume": 5.07976, "trades": 1, "taker_buy_volume": 13.16, "taker_buy_quote": 5.07976}, {"ts": 1768634940000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635000000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 187.08, "quote_volume": 72.21288, "trades": 2, "taker_buy_volume": 187.08, "taker_buy_quote": 72.21288}, {"ts": 1768635060000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 27.68, "quote_volume": 10.6568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635120000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635180000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 7.76, "quote_volume": 2.99536, "trades": 1, "taker_buy_volume": 7.76, "taker_buy_quote": 2.99536}, {"ts": 1768635240000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 184.7, "quote_volume": 71.11227, "trades": 3, "taker_buy_volume": 2.77, "taker_buy_quote": 1.06922}, {"ts": 1768635300000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 23.31, "quote_volume": 8.99766, "trades": 1, "taker_buy_volume": 23.31, "taker_buy_quote": 8.99766}, {"ts": 1768635360000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635420000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 13.21, "quote_volume": 5.09906, "trades": 1, "taker_buy_volume": 13.21, "taker_buy_quote": 5.09906}, {"ts": 1768635480000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 646.96, "quote_volume": 249.0796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635540000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635600000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635660000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635720000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 42.28, "quote_volume": 16.32008, "trades": 2, "taker_buy_volume": 42.28, "taker_buy_quote": 16.32008}, {"ts": 1768635780000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 53.83, "quote_volume": 20.77838, "trades": 1, "taker_buy_volume": 53.83, "taker_buy_quote": 20.77838}, {"ts": 1768635840000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 1052.34, "quote_volume": 406.1768, "trades": 3, "taker_buy_volume": 1025.9, "taker_buy_quote": 395.9974}, {"ts": 1768635900000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 7.0, "quote_volume": 2.695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768635960000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636020000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 20.74, "quote_volume": 8.00564, "trades": 1, "taker_buy_volume": 20.74, "taker_buy_quote": 8.00564}, {"ts": 1768636080000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 347.14, "quote_volume": 133.99604, "trades": 11, "taker_buy_volume": 347.14, "taker_buy_quote": 133.99604}, {"ts": 1768636140000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 729.53, "quote_volume": 280.99858, "trades": 2, "taker_buy_volume": 129.53, "taker_buy_quote": 49.99858}, {"ts": 1768636200000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 29.2, "quote_volume": 11.2712, "trades": 2, "taker_buy_volume": 29.2, "taker_buy_quote": 11.2712}, {"ts": 1768636260000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636320000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 1240.91, "quote_volume": 478.99126, "trades": 2, "taker_buy_volume": 1240.91, "taker_buy_quote": 478.99126}, {"ts": 1768636380000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 5.74, "quote_volume": 2.21564, "trades": 1, "taker_buy_volume": 5.74, "taker_buy_quote": 2.21564}, {"ts": 1768636440000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636500000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 10765.03, "quote_volume": 4155.30158, "trades": 33, "taker_buy_volume": 10765.03, "taker_buy_quote": 4155.30158}, {"ts": 1768636560000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 24392.12, "quote_volume": 9415.48538, "trades": 27, "taker_buy_volume": 127.06, "taker_buy_quote": 49.17222}, {"ts": 1768636620000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636680000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 167.26, "quote_volume": 64.56236, "trades": 6, "taker_buy_volume": 167.26, "taker_buy_quote": 64.56236}, {"ts": 1768636740000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768636800000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 360.14, "quote_volume": 139.01404, "trades": 3, "taker_buy_volume": 360.14, "taker_buy_quote": 139.01404}, {"ts": 1768636860000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 286.14, "quote_volume": 110.25004, "trades": 2, "taker_buy_volume": 86.14, "taker_buy_quote": 33.25004}, {"ts": 1768636920000, "open": 0.386, "high": 0.387, "low": 0.385, "close": 0.387, "volume": 6167.27, "quote_volume": 2380.1234, "trades": 23, "taker_buy_volume": 5721.27, "taker_buy_quote": 2208.4134}, {"ts": 1768636980000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 6628.29, "quote_volume": 2558.56384, "trades": 16, "taker_buy_volume": 43.9, "taker_buy_quote": 16.9893}, {"ts": 1768637040000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 152.75, "quote_volume": 59.11425, "trades": 1, "taker_buy_volume": 152.75, "taker_buy_quote": 59.11425}, {"ts": 1768637100000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 258.39, "quote_volume": 99.73854, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768637160000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 177.38, "quote_volume": 68.64606, "trades": 2, "taker_buy_volume": 177.38, "taker_buy_quote": 68.64606}, {"ts": 1768637220000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 9151.09, "quote_volume": 3532.32074, "trades": 28, "taker_buy_volume": 7853.81, "taker_buy_quote": 3031.57066}, {"ts": 1768637280000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 13747.68, "quote_volume": 5306.75286, "trades": 10, "taker_buy_volume": 148.38, "taker_buy_quote": 57.42306}, {"ts": 1768637340000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 11355.78, "quote_volume": 4383.33108, "trades": 14, "taker_buy_volume": 2520.5, "taker_buy_quote": 972.913}, {"ts": 1768637400000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 260.02, "quote_volume": 100.36772, "trades": 4, "taker_buy_volume": 260.02, "taker_buy_quote": 100.36772}, {"ts": 1768637460000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 819.79, "quote_volume": 316.43894, "trades": 2, "taker_buy_volume": 819.79, "taker_buy_quote": 316.43894}, {"ts": 1768637520000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 126866.14, "quote_volume": 48843.66262, "trades": 156, "taker_buy_volume": 37848.82, "taker_buy_quote": 14571.99442}, {"ts": 1768637580000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 78.64, "quote_volume": 30.35504, "trades": 1, "taker_buy_volume": 78.64, "taker_buy_quote": 30.35504}, {"ts": 1768637640000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 323.16, "quote_volume": 124.73976, "trades": 5, "taker_buy_volume": 323.16, "taker_buy_quote": 124.73976}, {"ts": 1768637700000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 189.65, "quote_volume": 73.04325, "trades": 3, "taker_buy_volume": 28.0, "taker_buy_quote": 10.808}, {"ts": 1768637760000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 203.87, "quote_volume": 78.62037, "trades": 3, "taker_buy_volume": 130.42, "taker_buy_quote": 50.34212}, {"ts": 1768637820000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768637880000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 1549.83, "quote_volume": 598.23438, "trades": 3, "taker_buy_volume": 1549.83, "taker_buy_quote": 598.23438}, {"ts": 1768637940000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 1178.08, "quote_volume": 454.73888, "trades": 2, "taker_buy_volume": 1178.08, "taker_buy_quote": 454.73888}, {"ts": 1768638000000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 26.84, "quote_volume": 10.3334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638060000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 28.75, "quote_volume": 11.06875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638120000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 135.58, "quote_volume": 52.33388, "trades": 3, "taker_buy_volume": 135.58, "taker_buy_quote": 52.33388}, {"ts": 1768638180000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 259.18, "quote_volume": 99.7843, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638240000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 292.7, "quote_volume": 112.90048, "trades": 4, "taker_buy_volume": 210.98, "taker_buy_quote": 81.43828}, {"ts": 1768638300000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 46.19, "quote_volume": 17.82934, "trades": 1, "taker_buy_volume": 46.19, "taker_buy_quote": 17.82934}, {"ts": 1768638360000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 181.97, "quote_volume": 70.24042, "trades": 1, "taker_buy_volume": 181.97, "taker_buy_quote": 70.24042}, {"ts": 1768638420000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638480000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638540000, "open": 0.385, "high": 0.387, "low": 0.385, "close": 0.387, "volume": 93065.35, "quote_volume": 35936.55606, "trades": 105, "taker_buy_volume": 61021.33, "taker_buy_quote": 23567.66398}, {"ts": 1768638600000, "open": 0.387, "high": 0.39, "low": 0.387, "close": 0.389, "volume": 191984.69, "quote_volume": 74570.31374, "trades": 259, "taker_buy_volume": 122078.18, "taker_buy_quote": 47385.18671}, {"ts": 1768638660000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 7572.24, "quote_volume": 2945.57566, "trades": 32, "taker_buy_volume": 1963.3, "taker_buy_quote": 763.7237}, {"ts": 1768638720000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 253.8, "quote_volume": 98.7282, "trades": 1, "taker_buy_volume": 253.8, "taker_buy_quote": 98.7282}, {"ts": 1768638780000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 5452.18, "quote_volume": 2111.55894, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638840000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 4609.52, "quote_volume": 1783.88803, "trades": 4, "taker_buy_volume": 3.79, "taker_buy_quote": 1.47052}, {"ts": 1768638900000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 2800.64, "quote_volume": 1083.84768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768638960000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 8632.68, "quote_volume": 3340.84716, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639020000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 2545.4, "quote_volume": 985.0698, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639080000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 99.83, "quote_volume": 38.63421, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639140000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639200000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639260000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 33456.28, "quote_volume": 12947.79066, "trades": 42, "taker_buy_volume": 210.3, "taker_buy_quote": 81.5964}, {"ts": 1768639320000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 403.0, "quote_volume": 155.961, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639380000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639440000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639500000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 2401.65, "quote_volume": 929.43855, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639560000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639620000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 235.5, "quote_volume": 91.1385, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639680000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 98681.43, "quote_volume": 38314.21307, "trades": 157, "taker_buy_volume": 59560.17, "taker_buy_quote": 23110.97686}, {"ts": 1768639740000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 11345.5, "quote_volume": 4413.3995, "trades": 24, "taker_buy_volume": 10293.07, "taker_buy_quote": 4004.00423}, {"ts": 1768639800000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 50.0, "quote_volume": 19.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768639860000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 75.07, "quote_volume": 29.18563, "trades": 2, "taker_buy_volume": 58.47, "taker_buy_quote": 22.74483}, {"ts": 1768639920000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 5461.41, "quote_volume": 2124.48849, "trades": 12, "taker_buy_volume": 5461.41, "taker_buy_quote": 2124.48849}, {"ts": 1768639980000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640040000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 54274.59, "quote_volume": 21058.54092, "trades": 55, "taker_buy_volume": 400.7, "taker_buy_quote": 155.4716}, {"ts": 1768640100000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 4633.58, "quote_volume": 1797.82904, "trades": 2, "taker_buy_volume": 4633.58, "taker_buy_quote": 1797.82904}, {"ts": 1768640160000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 84.37, "quote_volume": 32.70444, "trades": 2, "taker_buy_volume": 53.25, "taker_buy_quote": 20.661}, {"ts": 1768640220000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 19925.76, "quote_volume": 7731.19488, "trades": 37, "taker_buy_volume": 17303.42, "taker_buy_quote": 6713.72696}, {"ts": 1768640280000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 6899.26, "quote_volume": 2677.0043, "trades": 49, "taker_buy_volume": 3720.79, "taker_buy_quote": 1443.75794}, {"ts": 1768640340000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 14493.59, "quote_volume": 5623.54447, "trades": 24, "taker_buy_volume": 14493.59, "taker_buy_quote": 5623.54447}, {"ts": 1768640400000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 2489.27, "quote_volume": 965.93369, "trades": 4, "taker_buy_volume": 96.93, "taker_buy_quote": 37.70577}, {"ts": 1768640460000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 52.15, "quote_volume": 20.28635, "trades": 7, "taker_buy_volume": 52.15, "taker_buy_quote": 20.28635}, {"ts": 1768640520000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 34660.91, "quote_volume": 13448.36641, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640580000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 6359.14, "quote_volume": 2467.34632, "trades": 20, "taker_buy_volume": 5613.41, "taker_buy_quote": 2178.00308}, {"ts": 1768640640000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 6696.4, "quote_volume": 2598.2032, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640700000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 58060.47, "quote_volume": 22527.46866, "trades": 130, "taker_buy_volume": 19601.95, "taker_buy_quote": 7605.5629}, {"ts": 1768640760000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 2847.76, "quote_volume": 1105.0704, "trades": 13, "taker_buy_volume": 2847.76, "taker_buy_quote": 1105.0704}, {"ts": 1768640820000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 59.89, "quote_volume": 23.23732, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640880000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 18400.47, "quote_volume": 7139.38236, "trades": 106, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768640940000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641000000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641060000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 3224.73, "quote_volume": 1251.84524, "trades": 4, "taker_buy_volume": 650.0, "taker_buy_quote": 252.85}, {"ts": 1768641120000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 178.34, "quote_volume": 69.37426, "trades": 6, "taker_buy_volume": 178.34, "taker_buy_quote": 69.37426}, {"ts": 1768641180000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 447.32, "quote_volume": 173.73302, "trades": 5, "taker_buy_volume": 172.86, "taker_buy_quote": 67.24254}, {"ts": 1768641240000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 2147.67, "quote_volume": 833.32276, "trades": 14, "taker_buy_volume": 26.8, "taker_buy_quote": 10.4252}, {"ts": 1768641300000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 12222.17, "quote_volume": 4741.67613, "trades": 58, "taker_buy_volume": 3793.77, "taker_buy_quote": 1471.98276}, {"ts": 1768641360000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 18994.7, "quote_volume": 7369.9436, "trades": 42, "taker_buy_volume": 11214.37, "taker_buy_quote": 4351.17556}, {"ts": 1768641420000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 442.28, "quote_volume": 171.60464, "trades": 2, "taker_buy_volume": 442.28, "taker_buy_quote": 171.60464}, {"ts": 1768641480000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 894.36, "quote_volume": 346.99618, "trades": 3, "taker_buy_volume": 878.86, "taker_buy_quote": 340.99768}, {"ts": 1768641540000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 615.22, "quote_volume": 238.70536, "trades": 7, "taker_buy_volume": 615.22, "taker_buy_quote": 238.70536}, {"ts": 1768641600000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 1000.0, "quote_volume": 387.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641660000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641720000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 200.69, "quote_volume": 77.73168, "trades": 2, "taker_buy_volume": 64.65, "taker_buy_quote": 25.0842}, {"ts": 1768641780000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 8073.51, "quote_volume": 3124.44837, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641840000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641900000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768641960000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 3816.78, "quote_volume": 1480.91064, "trades": 14, "taker_buy_volume": 3816.78, "taker_buy_quote": 1480.91064}, {"ts": 1768642020000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 16548.28, "quote_volume": 6420.73264, "trades": 20, "taker_buy_volume": 15122.96, "taker_buy_quote": 5867.70848}, {"ts": 1768642080000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 31235.68, "quote_volume": 12119.44384, "trades": 25, "taker_buy_volume": 2.61, "taker_buy_quote": 1.01268}, {"ts": 1768642140000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642200000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 32.69, "quote_volume": 12.65103, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642260000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 262.29, "quote_volume": 101.76396, "trades": 2, "taker_buy_volume": 257.73, "taker_buy_quote": 99.99924}, {"ts": 1768642320000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 150.46, "quote_volume": 58.27956, "trades": 12, "taker_buy_volume": 51.54, "taker_buy_quote": 19.99752}, {"ts": 1768642380000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642440000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 713.72, "quote_volume": 276.20964, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642500000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 18666.85, "quote_volume": 7224.07095, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642560000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642620000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 1127.38, "quote_volume": 437.38727, "trades": 2, "taker_buy_volume": 1091.21, "taker_buy_quote": 423.38948}, {"ts": 1768642680000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 1632.21, "quote_volume": 633.29748, "trades": 2, "taker_buy_volume": 1632.21, "taker_buy_quote": 633.29748}, {"ts": 1768642740000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768642800000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 15.0, "quote_volume": 5.82, "trades": 1, "taker_buy_volume": 15.0, "taker_buy_quote": 5.82}, {"ts": 1768642860000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 1288.65, "quote_volume": 499.9962, "trades": 1, "taker_buy_volume": 1288.65, "taker_buy_quote": 499.9962}, {"ts": 1768642920000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 10706.51, "quote_volume": 4154.12588, "trades": 26, "taker_buy_volume": 7297.51, "taker_buy_quote": 2831.43388}, {"ts": 1768642980000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 866.62, "quote_volume": 335.77024, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643040000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 7.22, "quote_volume": 2.80136, "trades": 1, "taker_buy_volume": 7.22, "taker_buy_quote": 2.80136}, {"ts": 1768643100000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 67.36, "quote_volume": 26.06832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643160000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 3606.81, "quote_volume": 1395.83547, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643220000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643280000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 10.88, "quote_volume": 4.21056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643340000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 258.39, "quote_volume": 99.99693, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643400000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 659.36, "quote_volume": 255.83168, "trades": 2, "taker_buy_volume": 659.36, "taker_buy_quote": 255.83168}, {"ts": 1768643460000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 3901.3, "quote_volume": 1509.81191, "trades": 24, "taker_buy_volume": 8.81, "taker_buy_quote": 3.41828}, {"ts": 1768643520000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 1010.55, "quote_volume": 390.62976, "trades": 13, "taker_buy_volume": 96.27, "taker_buy_quote": 37.25649}, {"ts": 1768643580000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643640000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 50.0, "quote_volume": 19.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643700000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 40.21, "quote_volume": 15.52106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643760000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 548.95, "quote_volume": 211.8947, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643820000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 2026.03, "quote_volume": 782.04758, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643880000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 1080.4, "quote_volume": 417.0344, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768643940000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 13976.51, "quote_volume": 5394.93286, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644000000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 491.9, "quote_volume": 189.90565, "trades": 3, "taker_buy_volume": 32.25, "taker_buy_quote": 12.48075}, {"ts": 1768644060000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 31138.37, "quote_volume": 12019.41082, "trades": 62, "taker_buy_volume": 81.11, "taker_buy_quote": 31.30846}, {"ts": 1768644120000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 323.0, "quote_volume": 124.355, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644180000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 244.4, "quote_volume": 94.094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644240000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 1387.98, "quote_volume": 534.3723, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644300000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 37611.38, "quote_volume": 14520.58438, "trades": 65, "taker_buy_volume": 25010.56, "taker_buy_quote": 9656.66786}, {"ts": 1768644360000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 26496.53, "quote_volume": 10227.5611, "trades": 37, "taker_buy_volume": 3.91, "taker_buy_quote": 1.50926}, {"ts": 1768644420000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 42.19, "quote_volume": 16.24315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644480000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 18.59, "quote_volume": 7.16259, "trades": 3, "taker_buy_volume": 5.44, "taker_buy_quote": 2.09984}, {"ts": 1768644540000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 123.23, "quote_volume": 47.53994, "trades": 2, "taker_buy_volume": 96.39, "taker_buy_quote": 37.20654}, {"ts": 1768644600000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 14868.16, "quote_volume": 5738.94125, "trades": 7, "taker_buy_volume": 14699.65, "taker_buy_quote": 5674.0649}, {"ts": 1768644660000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644720000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 11567.8, "quote_volume": 4465.12482, "trades": 16, "taker_buy_volume": 11521.82, "taker_buy_quote": 4447.42252}, {"ts": 1768644780000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 12615.67, "quote_volume": 4869.61362, "trades": 25, "taker_buy_volume": 10757.01, "taker_buy_quote": 4152.20586}, {"ts": 1768644840000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768644900000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 388.59, "quote_volume": 149.99574, "trades": 2, "taker_buy_volume": 388.59, "taker_buy_quote": 149.99574}, {"ts": 1768644960000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 5214.87, "quote_volume": 2012.91385, "trades": 3, "taker_buy_volume": 5188.9, "taker_buy_quote": 2002.9154}, {"ts": 1768645020000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 4113.23, "quote_volume": 1590.29778, "trades": 17, "taker_buy_volume": 4113.23, "taker_buy_quote": 1590.29778}, {"ts": 1768645080000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 895.64, "quote_volume": 345.71704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645140000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 92.02, "quote_volume": 35.51972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645200000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645260000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 111.98, "quote_volume": 43.22428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645320000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 1229.89, "quote_volume": 475.90719, "trades": 3, "taker_buy_volume": 1169.65, "taker_buy_quote": 452.65455}, {"ts": 1768645380000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 711.15, "quote_volume": 274.5039, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645440000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 59.98, "quote_volume": 23.15228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645500000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 171.96, "quote_volume": 66.37656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645560000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 2750.37, "quote_volume": 1064.07921, "trades": 3, "taker_buy_volume": 2436.39, "taker_buy_quote": 942.88293}, {"ts": 1768645620000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 105.41, "quote_volume": 40.68826, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645680000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 2590.67, "quote_volume": 999.99862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645740000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 26.35, "quote_volume": 10.1711, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645800000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 38.31, "quote_volume": 14.79282, "trades": 2, "taker_buy_volume": 5.16, "taker_buy_quote": 1.99692}, {"ts": 1768645860000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 129.53, "quote_volume": 49.99858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768645920000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 11.47, "quote_volume": 4.43889, "trades": 1, "taker_buy_volume": 11.47, "taker_buy_quote": 4.43889}, {"ts": 1768645980000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 287.71, "quote_volume": 111.08528, "trades": 3, "taker_buy_volume": 29.22, "taker_buy_quote": 11.30814}, {"ts": 1768646040000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 111.92, "quote_volume": 43.20452, "trades": 2, "taker_buy_volume": 3.4, "taker_buy_quote": 1.3158}, {"ts": 1768646100000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 129.69, "quote_volume": 50.06034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646160000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 34802.31, "quote_volume": 13433.76302, "trades": 28, "taker_buy_volume": 71.36, "taker_buy_quote": 27.61632}, {"ts": 1768646220000, "open": 0.386, "high": 0.387, "low": 0.385, "close": 0.385, "volume": 44095.09, "quote_volume": 17022.87719, "trades": 63, "taker_buy_volume": 18397.69, "taker_buy_quote": 7103.94924}, {"ts": 1768646280000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 848.31, "quote_volume": 327.44766, "trades": 1, "taker_buy_volume": 848.31, "taker_buy_quote": 327.44766}, {"ts": 1768646340000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 5575.57, "quote_volume": 2146.59445, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646400000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 138.04, "quote_volume": 53.28344, "trades": 1, "taker_buy_volume": 138.04, "taker_buy_quote": 53.28344}, {"ts": 1768646460000, "open": 0.385, "high": 0.386, "low": 0.384, "close": 0.385, "volume": 24160.88, "quote_volume": 9301.74049, "trades": 80, "taker_buy_volume": 5320.65, "taker_buy_quote": 2048.45287}, {"ts": 1768646520000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646580000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 63.02, "quote_volume": 24.32572, "trades": 1, "taker_buy_volume": 63.02, "taker_buy_quote": 24.32572}, {"ts": 1768646640000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 770.22, "quote_volume": 296.58376, "trades": 7, "taker_buy_volume": 49.06, "taker_buy_quote": 18.93716}, {"ts": 1768646700000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 190.85, "quote_volume": 73.47725, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646760000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 19.53, "quote_volume": 7.52292, "trades": 2, "taker_buy_volume": 3.87, "taker_buy_quote": 1.49382}, {"ts": 1768646820000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 11045.01, "quote_volume": 4252.32885, "trades": 37, "taker_buy_volume": 5362.39, "taker_buy_quote": 2064.52015}, {"ts": 1768646880000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 1400.91, "quote_volume": 539.35035, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768646940000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 340.62, "quote_volume": 131.1387, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647000000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 5559.12, "quote_volume": 2140.36028, "trades": 18, "taker_buy_volume": 99.08, "taker_buy_quote": 38.24488}, {"ts": 1768647060000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 14974.11, "quote_volume": 5767.63075, "trades": 42, "taker_buy_volume": 5206.9, "taker_buy_quote": 2007.2549}, {"ts": 1768647120000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 4657.56, "quote_volume": 1789.8933, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647180000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 1186.45, "quote_volume": 455.5968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647240000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 16044.97, "quote_volume": 6177.59916, "trades": 22, "taker_buy_volume": 16044.97, "taker_buy_quote": 6177.59916}, {"ts": 1768647300000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 936.96, "quote_volume": 360.7296, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647360000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 5070.67, "quote_volume": 1952.21057, "trades": 4, "taker_buy_volume": 2.62, "taker_buy_quote": 1.01132}, {"ts": 1768647420000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 9.38, "quote_volume": 3.62068, "trades": 1, "taker_buy_volume": 9.38, "taker_buy_quote": 3.62068}, {"ts": 1768647480000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 64.47, "quote_volume": 24.82412, "trades": 2, "taker_buy_volume": 3.17, "taker_buy_quote": 1.22362}, {"ts": 1768647540000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647600000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 31454.31, "quote_volume": 12109.90935, "trades": 67, "taker_buy_volume": 17380.67, "taker_buy_quote": 6691.55795}, {"ts": 1768647660000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 8242.18, "quote_volume": 3171.20293, "trades": 22, "taker_buy_volume": 1469.45, "taker_buy_quote": 565.73825}, {"ts": 1768647720000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 133.78, "quote_volume": 51.5053, "trades": 1, "taker_buy_volume": 133.78, "taker_buy_quote": 51.5053}, {"ts": 1768647780000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 8344.94, "quote_volume": 3212.8019, "trades": 28, "taker_buy_volume": 6758.52, "taker_buy_quote": 2602.0302}, {"ts": 1768647840000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 323.82, "quote_volume": 124.6707, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647900000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 139.79, "quote_volume": 53.81915, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768647960000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 3709.18, "quote_volume": 1428.0343, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648020000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 332.0, "quote_volume": 127.82, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648080000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 76690.21, "quote_volume": 29524.36313, "trades": 123, "taker_buy_volume": 19865.94, "taker_buy_quote": 7648.3869}, {"ts": 1768648140000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 17650.52, "quote_volume": 6795.4502, "trades": 37, "taker_buy_volume": 12882.32, "taker_buy_quote": 4959.6932}, {"ts": 1768648200000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 9484.05, "quote_volume": 3651.61831, "trades": 30, "taker_buy_volume": 9074.01, "taker_buy_quote": 3493.75291}, {"ts": 1768648260000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 11788.16, "quote_volume": 4538.4364, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648320000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 128.36, "quote_volume": 49.29024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648380000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 73.93, "quote_volume": 28.38912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648440000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648500000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 37688.72, "quote_volume": 14510.1572, "trades": 40, "taker_buy_volume": 28607.06, "taker_buy_quote": 11013.7181}, {"ts": 1768648560000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 4373.4, "quote_volume": 1683.759, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648620000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 17355.42, "quote_volume": 6681.8367, "trades": 25, "taker_buy_volume": 16816.59, "taker_buy_quote": 6474.38715}, {"ts": 1768648680000, "open": 0.385, "high": 0.386, "low": 0.384, "close": 0.386, "volume": 19414.26, "quote_volume": 7475.41803, "trades": 84, "taker_buy_volume": 10967.04, "taker_buy_quote": 4223.5944}, {"ts": 1768648740000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 1258.1, "quote_volume": 484.3685, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648800000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 202.42, "quote_volume": 77.9317, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648860000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 833.85, "quote_volume": 321.03225, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648920000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 181.05, "quote_volume": 69.70425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768648980000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 705.34, "quote_volume": 272.09488, "trades": 4, "taker_buy_volume": 538.98, "taker_buy_quote": 208.04628}, {"ts": 1768649040000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 1128.0, "quote_volume": 435.31626, "trades": 5, "taker_buy_volume": 1036.26, "taker_buy_quote": 399.99636}, {"ts": 1768649100000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 66.85, "quote_volume": 25.73725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649160000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 71.91, "quote_volume": 27.68535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649220000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 43701.68, "quote_volume": 16868.55171, "trades": 60, "taker_buy_volume": 41812.82, "taker_buy_quote": 16139.74852}, {"ts": 1768649280000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 15763.75, "quote_volume": 6100.47448, "trades": 9, "taker_buy_volume": 15666.98, "taker_buy_quote": 6063.12126}, {"ts": 1768649340000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 19731.62, "quote_volume": 7636.10653, "trades": 15, "taker_buy_volume": 19701.21, "taker_buy_quote": 7624.36827}, {"ts": 1768649400000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 4975.12, "quote_volume": 1920.39632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649460000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 39083.12, "quote_volume": 15086.08432, "trades": 29, "taker_buy_volume": 501.11, "taker_buy_quote": 193.42846}, {"ts": 1768649520000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649580000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649640000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 384.59, "quote_volume": 148.39799, "trades": 3, "taker_buy_volume": 330.84, "taker_buy_quote": 127.70424}, {"ts": 1768649700000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 773.05, "quote_volume": 297.62425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649760000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649820000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 81.56, "quote_volume": 31.4006, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649880000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 34384.45, "quote_volume": 13238.01325, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768649940000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 32502.7, "quote_volume": 12513.5395, "trades": 130, "taker_buy_volume": 15174.32, "taker_buy_quote": 5842.1132}, {"ts": 1768650000000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 10732.71, "quote_volume": 4132.04898, "trades": 24, "taker_buy_volume": 10688.34, "taker_buy_quote": 4115.0109}, {"ts": 1768650060000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 8333.22, "quote_volume": 3208.2897, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650120000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 4505.64, "quote_volume": 1734.6714, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650180000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650240000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 2604.6, "quote_volume": 1002.771, "trades": 2, "taker_buy_volume": 2604.6, "taker_buy_quote": 1002.771}, {"ts": 1768650300000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 26.57, "quote_volume": 10.20288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650360000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650420000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 54.02, "quote_volume": 20.74368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650480000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 60931.25, "quote_volume": 23397.94176, "trades": 50, "taker_buy_volume": 341.76, "taker_buy_quote": 131.5776}, {"ts": 1768650540000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 157.74, "quote_volume": 60.7299, "trades": 1, "taker_buy_volume": 157.74, "taker_buy_quote": 60.7299}, {"ts": 1768650600000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 2762.03, "quote_volume": 1063.33001, "trades": 7, "taker_buy_volume": 2710.49, "taker_buy_quote": 1043.53865}, {"ts": 1768650660000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 1494.53, "quote_volume": 573.89952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650720000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 466.71, "quote_volume": 179.68335, "trades": 6, "taker_buy_volume": 466.71, "taker_buy_quote": 179.68335}, {"ts": 1768650780000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650840000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 52.78, "quote_volume": 20.26752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768650900000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 1045.06, "quote_volume": 402.32077, "trades": 9, "taker_buy_volume": 1017.73, "taker_buy_quote": 391.82605}, {"ts": 1768650960000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 89.79, "quote_volume": 34.56915, "trades": 2, "taker_buy_volume": 89.79, "taker_buy_quote": 34.56915}, {"ts": 1768651020000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651080000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 520.15, "quote_volume": 199.99734, "trades": 3, "taker_buy_volume": 259.74, "taker_buy_quote": 99.9999}, {"ts": 1768651140000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 666.94, "quote_volume": 256.61664, "trades": 5, "taker_buy_volume": 511.68, "taker_buy_quote": 196.9968}, {"ts": 1768651200000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 1084.53, "quote_volume": 416.45952, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651260000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 892.6, "quote_volume": 342.7584, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651320000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651380000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 142.63, "quote_volume": 54.91255, "trades": 1, "taker_buy_volume": 142.63, "taker_buy_quote": 54.91255}, {"ts": 1768651440000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 178.94, "quote_volume": 68.71296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651500000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 30860.98, "quote_volume": 11881.4773, "trades": 50, "taker_buy_volume": 2180.38, "taker_buy_quote": 839.4463}, {"ts": 1768651560000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 321.25, "quote_volume": 123.59951, "trades": 4, "taker_buy_volume": 239.51, "taker_buy_quote": 92.21135}, {"ts": 1768651620000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 14017.3, "quote_volume": 5396.6605, "trades": 41, "taker_buy_volume": 10501.72, "taker_buy_quote": 4043.1622}, {"ts": 1768651680000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 22562.81, "quote_volume": 8685.00695, "trades": 24, "taker_buy_volume": 18720.97, "taker_buy_quote": 7207.57345}, {"ts": 1768651740000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 40896.08, "quote_volume": 15744.9908, "trades": 77, "taker_buy_volume": 29325.31, "taker_buy_quote": 11290.24435}, {"ts": 1768651800000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 13861.35, "quote_volume": 5336.68469, "trades": 15, "taker_buy_volume": 13861.35, "taker_buy_quote": 5336.68469}, {"ts": 1768651860000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768651920000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 487.1, "quote_volume": 187.99463, "trades": 2, "taker_buy_volume": 461.13, "taker_buy_quote": 177.99618}, {"ts": 1768651980000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 62.05, "quote_volume": 23.9513, "trades": 2, "taker_buy_volume": 62.05, "taker_buy_quote": 23.9513}, {"ts": 1768652040000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 6397.26, "quote_volume": 2462.95805, "trades": 3, "taker_buy_volume": 12.95, "taker_buy_quote": 4.9987}, {"ts": 1768652100000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 21838.07, "quote_volume": 8429.46697, "trades": 72, "taker_buy_volume": 7968.51, "taker_buy_quote": 3075.84486}, {"ts": 1768652160000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 43881.83, "quote_volume": 16938.33444, "trades": 98, "taker_buy_volume": 31089.02, "taker_buy_quote": 12000.36172}, {"ts": 1768652220000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 142.48, "quote_volume": 54.99728, "trades": 1, "taker_buy_volume": 142.48, "taker_buy_quote": 54.99728}, {"ts": 1768652280000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652340000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652400000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 46758.75, "quote_volume": 18002.06628, "trades": 70, "taker_buy_volume": 15736.57, "taker_buy_quote": 6058.57945}, {"ts": 1768652460000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 9239.04, "quote_volume": 3557.0304, "trades": 19, "taker_buy_volume": 9239.04, "taker_buy_quote": 3557.0304}, {"ts": 1768652520000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 777.2, "quote_volume": 299.9992, "trades": 1, "taker_buy_volume": 777.2, "taker_buy_quote": 299.9992}, {"ts": 1768652580000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 1164.29, "quote_volume": 449.41594, "trades": 1, "taker_buy_volume": 1164.29, "taker_buy_quote": 449.41594}, {"ts": 1768652640000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 17448.07, "quote_volume": 6734.95502, "trades": 81, "taker_buy_volume": 11052.86, "taker_buy_quote": 4266.40396}, {"ts": 1768652700000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 40598.03, "quote_volume": 15670.83958, "trades": 58, "taker_buy_volume": 20965.35, "taker_buy_quote": 8092.6251}, {"ts": 1768652760000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 290.61, "quote_volume": 112.16084, "trades": 4, "taker_buy_volume": 275.99, "taker_buy_quote": 106.53214}, {"ts": 1768652820000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 8531.21, "quote_volume": 3293.04706, "trades": 24, "taker_buy_volume": 8531.21, "taker_buy_quote": 3293.04706}, {"ts": 1768652880000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768652940000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653000000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 126.13, "quote_volume": 48.81231, "trades": 2, "taker_buy_volume": 126.13, "taker_buy_quote": 48.81231}, {"ts": 1768653060000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 23.58, "quote_volume": 9.10188, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653120000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653180000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 53.85, "quote_volume": 20.7861, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653240000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 3.87, "quote_volume": 1.49769, "trades": 1, "taker_buy_volume": 3.87, "taker_buy_quote": 1.49769}, {"ts": 1768653300000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 122.52, "quote_volume": 47.38924, "trades": 2, "taker_buy_volume": 96.52, "taker_buy_quote": 37.35324}, {"ts": 1768653360000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 4713.54, "quote_volume": 1819.42644, "trades": 31, "taker_buy_volume": 3178.42, "taker_buy_quote": 1226.87012}, {"ts": 1768653420000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653480000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653540000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 15856.09, "quote_volume": 6120.45074, "trades": 23, "taker_buy_volume": 3617.86, "taker_buy_quote": 1396.49396}, {"ts": 1768653600000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 1066.04, "quote_volume": 411.56914, "trades": 14, "taker_buy_volume": 1066.04, "taker_buy_quote": 411.56914}, {"ts": 1768653660000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 36.22, "quote_volume": 13.98092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768653720000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 47252.83, "quote_volume": 18240.88103, "trades": 59, "taker_buy_volume": 40975.69, "taker_buy_quote": 15817.90499}, {"ts": 1768653780000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 15052.03, "quote_volume": 5810.08358, "trades": 73, "taker_buy_volume": 662.74, "taker_buy_quote": 255.81764}, {"ts": 1768653840000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 29591.31, "quote_volume": 11422.24566, "trades": 102, "taker_buy_volume": 17200.73, "taker_buy_quote": 6639.48178}, {"ts": 1768653900000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 17539.91, "quote_volume": 6769.99158, "trades": 22, "taker_buy_volume": 9940.3, "taker_buy_quote": 3836.9558}, {"ts": 1768653960000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 53.24, "quote_volume": 20.4974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654020000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 4964.42, "quote_volume": 1911.3017, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654080000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654140000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 1971.92, "quote_volume": 761.16112, "trades": 18, "taker_buy_volume": 1971.92, "taker_buy_quote": 761.16112}, {"ts": 1768654200000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 5456.82, "quote_volume": 2106.10513, "trades": 10, "taker_buy_volume": 52.24, "taker_buy_quote": 20.16464}, {"ts": 1768654260000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 110.5, "quote_volume": 42.653, "trades": 1, "taker_buy_volume": 110.5, "taker_buy_quote": 42.653}, {"ts": 1768654320000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 38444.89, "quote_volume": 14839.72754, "trades": 38, "taker_buy_volume": 2505.08, "taker_buy_quote": 966.96088}, {"ts": 1768654380000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 257.81, "quote_volume": 99.51466, "trades": 6, "taker_buy_volume": 257.81, "taker_buy_quote": 99.51466}, {"ts": 1768654440000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 1322.52, "quote_volume": 509.41824, "trades": 5, "taker_buy_volume": 248.04, "taker_buy_quote": 95.74344}, {"ts": 1768654500000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 181.75, "quote_volume": 70.1555, "trades": 3, "taker_buy_volume": 181.75, "taker_buy_quote": 70.1555}, {"ts": 1768654560000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 390.65, "quote_volume": 150.51368, "trades": 5, "taker_buy_volume": 113.43, "taker_buy_quote": 43.78398}, {"ts": 1768654620000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 189.44, "quote_volume": 73.12384, "trades": 2, "taker_buy_volume": 189.44, "taker_buy_quote": 73.12384}, {"ts": 1768654680000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 183.5, "quote_volume": 70.80506, "trades": 2, "taker_buy_volume": 157.56, "taker_buy_quote": 60.81816}, {"ts": 1768654740000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654800000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 37.92, "quote_volume": 14.5992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654860000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654920000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768654980000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 1878.77, "quote_volume": 724.2925, "trades": 7, "taker_buy_volume": 966.05, "taker_buy_quote": 372.8953}, {"ts": 1768655040000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 13192.85, "quote_volume": 5092.4401, "trades": 17, "taker_buy_volume": 13192.85, "taker_buy_quote": 5092.4401}, {"ts": 1768655100000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 101580.64, "quote_volume": 39108.5464, "trades": 122, "taker_buy_volume": 23274.11, "taker_buy_quote": 8960.53235}, {"ts": 1768655160000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 9003.38, "quote_volume": 3466.30456, "trades": 24, "taker_buy_volume": 8927.82, "taker_buy_quote": 3437.21396}, {"ts": 1768655220000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 7610.94, "quote_volume": 2927.60774, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768655280000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 1033.96, "quote_volume": 398.05848, "trades": 11, "taker_buy_volume": 1017.84, "taker_buy_quote": 391.8684}, {"ts": 1768655340000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 495.4, "quote_volume": 190.42868, "trades": 4, "taker_buy_volume": 195.08, "taker_buy_quote": 75.1058}, {"ts": 1768655400000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 302.98, "quote_volume": 116.6473, "trades": 2, "taker_buy_volume": 302.98, "taker_buy_quote": 116.6473}, {"ts": 1768655460000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 1124.75, "quote_volume": 432.01193, "trades": 3, "taker_buy_volume": 107.93, "taker_buy_quote": 41.55305}, {"ts": 1768655520000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 19907.19, "quote_volume": 7664.53097, "trades": 27, "taker_buy_volume": 19885.37, "taker_buy_quote": 7656.13027}, {"ts": 1768655580000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 6590.58, "quote_volume": 2537.46392, "trades": 3, "taker_buy_volume": 90.62, "taker_buy_quote": 34.97932}, {"ts": 1768655640000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 3261.07, "quote_volume": 1255.78878, "trades": 4, "taker_buy_volume": 276.83, "taker_buy_quote": 106.85638}, {"ts": 1768655700000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 7033.73, "quote_volume": 2708.12581, "trades": 41, "taker_buy_volume": 4330.21, "taker_buy_quote": 1667.27061}, {"ts": 1768655760000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 44584.86, "quote_volume": 17165.19714, "trades": 106, "taker_buy_volume": 29071.86, "taker_buy_quote": 11192.69214}, {"ts": 1768655820000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 696.92, "quote_volume": 268.9748, "trades": 2, "taker_buy_volume": 660.6, "taker_buy_quote": 254.9916}, {"ts": 1768655880000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768655940000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 103.27, "quote_volume": 39.86222, "trades": 1, "taker_buy_volume": 103.27, "taker_buy_quote": 39.86222}, {"ts": 1768656000000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 14759.92, "quote_volume": 5682.5692, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656060000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 36213.16, "quote_volume": 13906.21, "trades": 16, "taker_buy_volume": 356.56, "taker_buy_quote": 137.2756}, {"ts": 1768656120000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 18695.76, "quote_volume": 7179.17184, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768656180000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 15783.27, "quote_volume": 6060.77568, "trades": 23, "taker_buy_volume": 29.21, "taker_buy_quote": 11.21664}, {"ts": 1768656240000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 577.52, "quote_volume": 221.32416, "trades": 8, "taker_buy_volume": 134.0, "taker_buy_quote": 51.456}, {"ts": 1768656300000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 4723.36, "quote_volume": 1811.1704, "trades": 4, "taker_buy_volume": 2123.52, "taker_buy_quote": 815.43168}, {"ts": 1768656360000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 1114.13, "quote_volume": 427.73783, "trades": 4, "taker_buy_volume": 1026.04, "taker_buy_quote": 393.99936}, {"ts": 1768656420000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 105.85, "quote_volume": 40.6464, "trades": 1, "taker_buy_volume": 105.85, "taker_buy_quote": 40.6464}, {"ts": 1768656480000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 47295.6, "quote_volume": 18137.77586, "trades": 95, "taker_buy_volume": 6453.34, "taker_buy_quote": 2478.08256}, {"ts": 1768656540000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 106.51, "quote_volume": 40.89984, "trades": 7, "taker_buy_volume": 106.51, "taker_buy_quote": 40.89984}, {"ts": 1768656600000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 13013.71, "quote_volume": 4997.26464, "trades": 35, "taker_buy_volume": 11827.22, "taker_buy_quote": 4541.65248}, {"ts": 1768656660000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 81.16, "quote_volume": 31.23723, "trades": 4, "taker_buy_volume": 71.79, "taker_buy_quote": 27.63915}, {"ts": 1768656720000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 224.23, "quote_volume": 86.28431, "trades": 3, "taker_buy_volume": 179.99, "taker_buy_quote": 69.29615}, {"ts": 1768656780000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 72.03, "quote_volume": 27.71145, "trades": 7, "taker_buy_volume": 51.93, "taker_buy_quote": 19.99305}, {"ts": 1768656840000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 3.23, "quote_volume": 1.24355, "trades": 1, "taker_buy_volume": 3.23, "taker_buy_quote": 1.24355}, {"ts": 1768656900000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 2844.73, "quote_volume": 1092.43346, "trades": 18, "taker_buy_volume": 1401.24, "taker_buy_quote": 538.1333}, {"ts": 1768656960000, "open": 0.383, "high": 0.385, "low": 0.383, "close": 0.384, "volume": 13617.24, "quote_volume": 5228.17129, "trades": 19, "taker_buy_volume": 11558.22, "taker_buy_quote": 4438.36808}, {"ts": 1768657020000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 7808.16, "quote_volume": 2998.33344, "trades": 25, "taker_buy_volume": 22.62, "taker_buy_quote": 8.68608}, {"ts": 1768657080000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 43256.96, "quote_volume": 16610.47587, "trades": 50, "taker_buy_volume": 26798.72, "taker_buy_quote": 10290.70848}, {"ts": 1768657140000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 2111.0, "quote_volume": 812.735, "trades": 18, "taker_buy_volume": 2111.0, "taker_buy_quote": 812.735}, {"ts": 1768657200000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 5160.27, "quote_volume": 1986.82487, "trades": 32, "taker_buy_volume": 2069.78, "taker_buy_quote": 796.98622}, {"ts": 1768657260000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 4818.7, "quote_volume": 1850.3808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657320000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 44783.27, "quote_volume": 17239.34158, "trades": 73, "taker_buy_volume": 3726.29, "taker_buy_quote": 1434.62165}, {"ts": 1768657380000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 24056.17, "quote_volume": 9261.62545, "trades": 65, "taker_buy_volume": 15581.83, "taker_buy_quote": 5999.00455}, {"ts": 1768657440000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 16803.15, "quote_volume": 6469.21275, "trades": 17, "taker_buy_volume": 8245.87, "taker_buy_quote": 3174.65995}, {"ts": 1768657500000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657560000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 3671.57, "quote_volume": 1413.4194, "trades": 4, "taker_buy_volume": 3536.52, "taker_buy_quote": 1361.5602}, {"ts": 1768657620000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 4098.3, "quote_volume": 1577.8455, "trades": 1, "taker_buy_volume": 4098.3, "taker_buy_quote": 1577.8455}, {"ts": 1768657680000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 9373.82, "quote_volume": 3599.58242, "trades": 11, "taker_buy_volume": 35.54, "taker_buy_quote": 13.6829}, {"ts": 1768657740000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 10.55, "quote_volume": 4.0512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657800000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 90.57, "quote_volume": 34.77888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657860000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 2.83, "quote_volume": 1.08672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657920000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768657980000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 421.82, "quote_volume": 161.97888, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658040000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 11891.2, "quote_volume": 4566.21588, "trades": 35, "taker_buy_volume": 2492.21, "taker_buy_quote": 957.00864}, {"ts": 1768658100000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 10370.55, "quote_volume": 3982.2912, "trades": 19, "taker_buy_volume": 9698.98, "taker_buy_quote": 3724.40832}, {"ts": 1768658160000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658220000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 55.0, "quote_volume": 21.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658280000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 97.02, "quote_volume": 37.25568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658340000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 229.73, "quote_volume": 88.21632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658400000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 6935.13, "quote_volume": 2663.08992, "trades": 25, "taker_buy_volume": 4005.1, "taker_buy_quote": 1537.9584}, {"ts": 1768658460000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 97.14, "quote_volume": 37.30176, "trades": 1, "taker_buy_volume": 97.14, "taker_buy_quote": 37.30176}, {"ts": 1768658520000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 48542.73, "quote_volume": 18591.86559, "trades": 64, "taker_buy_volume": 20114.04, "taker_buy_quote": 7703.67732}, {"ts": 1768658580000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 12104.85, "quote_volume": 4636.15755, "trades": 45, "taker_buy_volume": 7520.53, "taker_buy_quote": 2880.36299}, {"ts": 1768658640000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 3116.35, "quote_volume": 1193.5653, "trades": 29, "taker_buy_volume": 1681.93, "taker_buy_quote": 644.18244}, {"ts": 1768658700000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 14002.45, "quote_volume": 5362.93835, "trades": 31, "taker_buy_volume": 6916.81, "taker_buy_quote": 2649.13823}, {"ts": 1768658760000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 71.24, "quote_volume": 27.28492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658820000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 13331.84, "quote_volume": 5119.29205, "trades": 11, "taker_buy_volume": 13197.33, "taker_buy_quote": 5067.77472}, {"ts": 1768658880000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 74.76, "quote_volume": 28.63308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768658940000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 81.56, "quote_volume": 31.23748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659000000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 81.85, "quote_volume": 31.34855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659060000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 41140.17, "quote_volume": 15797.82528, "trades": 58, "taker_buy_volume": 30877.69, "taker_buy_quote": 11857.03296}, {"ts": 1768659120000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 189.37, "quote_volume": 72.55891, "trades": 2, "taker_buy_volume": 30.2, "taker_buy_quote": 11.5968}, {"ts": 1768659180000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 642.81, "quote_volume": 246.32667, "trades": 3, "taker_buy_volume": 130.44, "taker_buy_quote": 50.08896}, {"ts": 1768659240000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 44527.69, "quote_volume": 17098.53139, "trades": 82, "taker_buy_volume": 23663.91, "taker_buy_quote": 9086.94144}, {"ts": 1768659300000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 818.26, "quote_volume": 314.11565, "trades": 4, "taker_buy_volume": 722.07, "taker_buy_quote": 277.27488}, {"ts": 1768659360000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 32213.86, "quote_volume": 12369.83148, "trades": 133, "taker_buy_volume": 16604.75, "taker_buy_quote": 6376.224}, {"ts": 1768659420000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 146.22, "quote_volume": 56.00226, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659480000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 109.27, "quote_volume": 41.89464, "trades": 2, "taker_buy_volume": 44.23, "taker_buy_quote": 16.98432}, {"ts": 1768659540000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 3708.98, "quote_volume": 1420.53934, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768659600000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 46676.4, "quote_volume": 17877.0612, "trades": 71, "taker_buy_volume": 23371.55, "taker_buy_quote": 8951.30365}, {"ts": 1768659660000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 84021.28, "quote_volume": 32180.01323, "trades": 119, "taker_buy_volume": 32554.21, "taker_buy_quote": 12468.26243}, {"ts": 1768659720000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 20629.99, "quote_volume": 7901.28617, "trades": 16, "taker_buy_volume": 26.14, "taker_buy_quote": 10.01162}, {"ts": 1768659780000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 571.81, "quote_volume": 219.00323, "trades": 7, "taker_buy_volume": 571.81, "taker_buy_quote": 219.00323}, {"ts": 1768659840000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 35164.12, "quote_volume": 13467.85796, "trades": 31, "taker_buy_volume": 6045.67, "taker_buy_quote": 2315.49161}, {"ts": 1768659900000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 15790.82, "quote_volume": 6047.88014, "trades": 21, "taker_buy_volume": 26.17, "taker_buy_quote": 10.02311}, {"ts": 1768659960000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768660020000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 592.75, "quote_volume": 227.01623, "trades": 3, "taker_buy_volume": 585.73, "taker_buy_quote": 224.33459}, {"ts": 1768660080000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 121.31, "quote_volume": 46.36086, "trades": 5, "taker_buy_volume": 20.44, "taker_buy_quote": 7.82852}, {"ts": 1768660140000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 18579.37, "quote_volume": 7115.89871, "trades": 42, "taker_buy_volume": 13690.18, "taker_buy_quote": 5243.33894}, {"ts": 1768660200000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 31.12, "quote_volume": 11.91896, "trades": 1, "taker_buy_volume": 31.12, "taker_buy_quote": 11.91896}, {"ts": 1768660260000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 13223.53, "quote_volume": 5064.39911, "trades": 36, "taker_buy_volume": 11334.36, "taker_buy_quote": 4341.05988}, {"ts": 1768660320000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 14936.29, "quote_volume": 5723.21037, "trades": 76, "taker_buy_volume": 11994.41, "taker_buy_quote": 4596.47033}, {"ts": 1768660380000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 42718.94, "quote_volume": 16405.14584, "trades": 122, "taker_buy_volume": 35861.21, "taker_buy_quote": 13771.77752}, {"ts": 1768660440000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768660500000, "open": 0.384, "high": 0.385, "low": 0.383, "close": 0.385, "volume": 23251.17, "quote_volume": 8920.11271, "trades": 28, "taker_buy_volume": 12265.07, "taker_buy_quote": 4711.23622}, {"ts": 1768660560000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 18229.91, "quote_volume": 7022.85515, "trades": 38, "taker_buy_volume": 17525.32, "taker_buy_quote": 6751.588}, {"ts": 1768660620000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 22760.64, "quote_volume": 8762.8464, "trades": 27, "taker_buy_volume": 3472.18, "taker_buy_quote": 1336.7893}, {"ts": 1768660680000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 11387.05, "quote_volume": 4383.9873, "trades": 31, "taker_buy_volume": 5890.35, "taker_buy_quote": 2267.78475}, {"ts": 1768660740000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 403.57, "quote_volume": 155.37445, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768660800000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 106.09, "quote_volume": 40.84862, "trades": 2, "taker_buy_volume": 3.97, "taker_buy_quote": 1.53242}, {"ts": 1768660860000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 128.1, "quote_volume": 49.3185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768660920000, "open": 0.385, "high": 0.387, "low": 0.385, "close": 0.387, "volume": 8968.14, "quote_volume": 3461.61202, "trades": 48, "taker_buy_volume": 8718.25, "taker_buy_quote": 3365.29883}, {"ts": 1768660980000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 32189.04, "quote_volume": 12424.83178, "trades": 54, "taker_buy_volume": 16408.88, "taker_buy_quote": 6333.82768}, {"ts": 1768661040000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 96.53, "quote_volume": 37.18672, "trades": 2, "taker_buy_volume": 22.67, "taker_buy_quote": 8.75062}, {"ts": 1768661100000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 1127.33, "quote_volume": 435.08026, "trades": 3, "taker_buy_volume": 1058.21, "taker_buy_quote": 408.46906}, {"ts": 1768661160000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 224.37, "quote_volume": 86.54996, "trades": 17, "taker_buy_volume": 167.51, "taker_buy_quote": 64.65886}, {"ts": 1768661220000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 123.77, "quote_volume": 47.78932, "trades": 3, "taker_buy_volume": 14.1, "taker_buy_quote": 5.4567}, {"ts": 1768661280000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 16293.16, "quote_volume": 6289.48385, "trades": 20, "taker_buy_volume": 324.09, "taker_buy_quote": 125.42283}, {"ts": 1768661340000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 16808.72, "quote_volume": 6488.16592, "trades": 57, "taker_buy_volume": 11280.06, "taker_buy_quote": 4354.10316}, {"ts": 1768661400000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 3617.18, "quote_volume": 1396.23148, "trades": 13, "taker_buy_volume": 3617.18, "taker_buy_quote": 1396.23148}, {"ts": 1768661460000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 2739.2, "quote_volume": 1058.69123, "trades": 10, "taker_buy_volume": 1360.03, "taker_buy_quote": 526.33161}, {"ts": 1768661520000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 2641.61, "quote_volume": 1019.66146, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661580000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 11265.7, "quote_volume": 4349.89094, "trades": 20, "taker_buy_volume": 10670.52, "taker_buy_quote": 4120.15146}, {"ts": 1768661640000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 63.67, "quote_volume": 24.57662, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768661700000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 2769.78, "quote_volume": 1071.90486, "trades": 3, "taker_buy_volume": 2769.78, "taker_buy_quote": 1071.90486}, {"ts": 1768661760000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 14486.44, "quote_volume": 5593.60593, "trades": 17, "taker_buy_volume": 1840.09, "taker_buy_quote": 712.11483}, {"ts": 1768661820000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 528.83, "quote_volume": 204.18522, "trades": 4, "taker_buy_volume": 56.84, "taker_buy_quote": 21.99708}, {"ts": 1768661880000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 31147.1, "quote_volume": 12053.84444, "trades": 37, "taker_buy_volume": 31063.84, "taker_buy_quote": 12021.70608}, {"ts": 1768661940000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 50593.84, "quote_volume": 19572.10176, "trades": 48, "taker_buy_volume": 30726.84, "taker_buy_quote": 11891.28708}, {"ts": 1768662000000, "open": 0.386, "high": 0.388, "low": 0.386, "close": 0.388, "volume": 20474.13, "quote_volume": 7937.64809, "trades": 18, "taker_buy_volume": 20389.21, "taker_buy_quote": 7904.81694}, {"ts": 1768662060000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 21833.41, "quote_volume": 8449.496, "trades": 28, "taker_buy_volume": 8760.07, "taker_buy_quote": 3390.14709}, {"ts": 1768662120000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 25.94, "quote_volume": 10.03878, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662180000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 635.25, "quote_volume": 245.84475, "trades": 6, "taker_buy_volume": 3.0, "taker_buy_quote": 1.164}, {"ts": 1768662240000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768662300000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 814.65, "quote_volume": 316.0842, "trades": 2, "taker_buy_volume": 814.65, "taker_buy_quote": 316.0842}, {"ts": 1768662360000, "open": 0.387, "high": 0.389, "low": 0.387, "close": 0.389, "volume": 35430.24, "quote_volume": 13753.22918, "trades": 90, "taker_buy_volume": 31001.67, "taker_buy_quote": 12035.02541}, {"ts": 1768662420000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 29883.74, "quote_volume": 11621.62955, "trades": 35, "taker_buy_volume": 26764.23, "taker_buy_quote": 10411.25967}, {"ts": 1768662480000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 37119.02, "quote_volume": 14401.93527, "trades": 60, "taker_buy_volume": 33098.51, "taker_buy_quote": 12842.22188}, {"ts": 1768662540000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 2260.21, "quote_volume": 878.78243, "trades": 2, "taker_buy_volume": 1820.95, "taker_buy_quote": 708.34955}, {"ts": 1768662600000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 65304.2, "quote_volume": 25338.67227, "trades": 66, "taker_buy_volume": 29279.74, "taker_buy_quote": 11361.18179}, {"ts": 1768662660000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 3806.77, "quote_volume": 1477.02676, "trades": 11, "taker_buy_volume": 317.7, "taker_buy_quote": 123.2676}, {"ts": 1768662720000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 288.93, "quote_volume": 112.10484, "trades": 2, "taker_buy_volume": 288.93, "taker_buy_quote": 112.10484}, {"ts": 1768662780000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 56.7, "quote_volume": 21.9996, "trades": 1, "taker_buy_volume": 56.7, "taker_buy_quote": 21.9996}, {"ts": 1768662840000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 114.39, "quote_volume": 44.36781, "trades": 3, "taker_buy_volume": 98.88, "taker_buy_quote": 38.36544}, {"ts": 1768662900000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 59306.38, "quote_volume": 22951.56906, "trades": 66, "taker_buy_volume": 37866.15, "taker_buy_quote": 14654.20005}, {"ts": 1768662960000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 1011.0, "quote_volume": 392.268, "trades": 7, "taker_buy_volume": 1011.0, "taker_buy_quote": 392.268}, {"ts": 1768663020000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 4615.24, "quote_volume": 1786.09788, "trades": 16, "taker_buy_volume": 364.12, "taker_buy_quote": 140.91444}, {"ts": 1768663080000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 34883.35, "quote_volume": 13499.85645, "trades": 46, "taker_buy_volume": 15301.48, "taker_buy_quote": 5921.67276}, {"ts": 1768663140000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 9880.66, "quote_volume": 3823.81542, "trades": 15, "taker_buy_volume": 8331.01, "taker_buy_quote": 3224.10087}, {"ts": 1768663200000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768663260000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 18108.46, "quote_volume": 7007.97402, "trades": 45, "taker_buy_volume": 12231.08, "taker_buy_quote": 4733.42796}, {"ts": 1768663320000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 31973.66, "quote_volume": 12374.07469, "trades": 84, "taker_buy_volume": 20684.97, "taker_buy_quote": 8005.35166}, {"ts": 1768663380000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 7248.79, "quote_volume": 2805.28173, "trades": 18, "taker_buy_volume": 1156.69, "taker_buy_quote": 447.63903}, {"ts": 1768663440000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 27177.36, "quote_volume": 10489.82546, "trades": 87, "taker_buy_volume": 8543.34, "taker_buy_quote": 3297.72924}, {"ts": 1768663500000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 999.63, "quote_volume": 385.85718, "trades": 3, "taker_buy_volume": 999.63, "taker_buy_quote": 385.85718}, {"ts": 1768663560000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 2467.17, "quote_volume": 952.27429, "trades": 51, "taker_buy_volume": 583.67, "taker_buy_quote": 225.29662}, {"ts": 1768663620000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 2139.92, "quote_volume": 826.13831, "trades": 29, "taker_buy_volume": 129.19, "taker_buy_quote": 49.99653}, {"ts": 1768663680000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 19719.24, "quote_volume": 7611.62664, "trades": 47, "taker_buy_volume": 16138.78, "taker_buy_quote": 6229.56908}, {"ts": 1768663740000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 1119.36, "quote_volume": 432.08672, "trades": 19, "taker_buy_volume": 1119.36, "taker_buy_quote": 432.08672}, {"ts": 1768663800000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 997.42, "quote_volume": 386.00154, "trades": 2, "taker_buy_volume": 997.42, "taker_buy_quote": 386.00154}, {"ts": 1768663860000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 44873.9, "quote_volume": 17368.7849, "trades": 33, "taker_buy_volume": 44201.22, "taker_buy_quote": 17108.45774}, {"ts": 1768663920000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 466.14, "quote_volume": 180.39618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768663980000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 760.83, "quote_volume": 294.44121, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664040000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 63.48, "quote_volume": 24.57001, "trades": 2, "taker_buy_volume": 3.25, "taker_buy_quote": 1.261}, {"ts": 1768664100000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664160000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 79328.81, "quote_volume": 30782.69596, "trades": 43, "taker_buy_volume": 77542.3, "taker_buy_quote": 30089.53008}, {"ts": 1768664220000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 5487.84, "quote_volume": 2134.4233, "trades": 17, "taker_buy_volume": 5141.38, "taker_buy_quote": 1999.99682}, {"ts": 1768664280000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 24310.2, "quote_volume": 9432.3576, "trades": 59, "taker_buy_volume": 3357.77, "taker_buy_quote": 1302.81476}, {"ts": 1768664340000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 6144.56, "quote_volume": 2384.42253, "trades": 47, "taker_buy_volume": 1029.29, "taker_buy_quote": 399.69777}, {"ts": 1768664400000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664460000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 13622.81, "quote_volume": 5285.65028, "trades": 9, "taker_buy_volume": 13622.81, "taker_buy_quote": 5285.65028}, {"ts": 1768664520000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 161363.55, "quote_volume": 62609.0574, "trades": 47, "taker_buy_volume": 30365.99, "taker_buy_quote": 11782.00412}, {"ts": 1768664580000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 41340.28, "quote_volume": 16044.69262, "trades": 69, "taker_buy_volume": 35434.81, "taker_buy_quote": 13753.37026}, {"ts": 1768664640000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 5.94, "quote_volume": 2.30472, "trades": 1, "taker_buy_volume": 5.94, "taker_buy_quote": 2.30472}, {"ts": 1768664700000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 12334.33, "quote_volume": 4785.72004, "trades": 16, "taker_buy_volume": 11619.84, "taker_buy_quote": 4508.49792}, {"ts": 1768664760000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 10155.25, "quote_volume": 3940.237, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768664820000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 341.06, "quote_volume": 132.33128, "trades": 3, "taker_buy_volume": 341.06, "taker_buy_quote": 132.33128}, {"ts": 1768664880000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 546.6, "quote_volume": 212.04966, "trades": 2, "taker_buy_volume": 515.46, "taker_buy_quote": 199.99848}, {"ts": 1768664940000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 130.62, "quote_volume": 50.63027, "trades": 3, "taker_buy_volume": 80.33, "taker_buy_quote": 31.16804}, {"ts": 1768665000000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 651.69, "quote_volume": 252.57475, "trades": 4, "taker_buy_volume": 370.72, "taker_buy_quote": 143.83936}, {"ts": 1768665060000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 51.67, "quote_volume": 19.99629, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768665120000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 71848.12, "quote_volume": 27805.26209, "trades": 46, "taker_buy_volume": 39.65, "taker_buy_quote": 15.3842}, {"ts": 1768665180000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 21979.01, "quote_volume": 8527.36016, "trades": 34, "taker_buy_volume": 15286.03, "taker_buy_quote": 5930.97964}, {"ts": 1768665240000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 1159.57, "quote_volume": 449.91316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768665300000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 337.52, "quote_volume": 131.11132, "trades": 5, "taker_buy_volume": 153.56, "taker_buy_quote": 59.73484}, {"ts": 1768665360000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 4147.98, "quote_volume": 1613.56422, "trades": 17, "taker_buy_volume": 4147.98, "taker_buy_quote": 1613.56422}, {"ts": 1768665420000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 28912.89, "quote_volume": 11247.11421, "trades": 12, "taker_buy_volume": 28912.89, "taker_buy_quote": 11247.11421}, {"ts": 1768665480000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 3919.64, "quote_volume": 1523.96746, "trades": 7, "taker_buy_volume": 3147.14, "taker_buy_quote": 1224.23746}, {"ts": 1768665540000, "open": 0.389, "high": 0.389, "low": 0.389, "close": 0.389, "volume": 36.0, "quote_volume": 14.004, "trades": 2, "taker_buy_volume": 36.0, "taker_buy_quote": 14.004}, {"ts": 1768665600000, "open": 0.388, "high": 0.389, "low": 0.387, "close": 0.388, "volume": 30282.48, "quote_volume": 11749.15004, "trades": 52, "taker_buy_volume": 1236.61, "taker_buy_quote": 479.83428}, {"ts": 1768665660000, "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 4831.9, "quote_volume": 1870.16676, "trades": 15, "taker_buy_volume": 221.46, "taker_buy_quote": 85.92648}, {"ts": 1768665720000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768665780000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 146884.58, "quote_volume": 57005.22594, "trades": 128, "taker_buy_volume": 119749.11, "taker_buy_quote": 46476.66358}, {"ts": 1768665840000, "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 27620.69, "quote_volume": 10729.68119, "trades": 20, "taker_buy_volume": 12853.47, "taker_buy_quote": 4999.99983}, {"ts": 1768665900000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 47.34, "quote_volume": 18.36792, "trades": 9, "taker_buy_volume": 21.54, "taker_buy_quote": 8.35752}, {"ts": 1768665960000, "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 32278.88, "quote_volume": 12524.21922, "trades": 52, "taker_buy_volume": 14257.14, "taker_buy_quote": 5531.7841}, {"ts": 1768666020000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 53120.85, "quote_volume": 20565.19015, "trades": 72, "taker_buy_volume": 40162.59, "taker_buy_quote": 15550.34353}, {"ts": 1768666080000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.387, "volume": 11233.72, "quote_volume": 4352.7995, "trades": 31, "taker_buy_volume": 11023.86, "taker_buy_quote": 4271.58368}, {"ts": 1768666140000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 20835.17, "quote_volume": 8063.21079, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666200000, "open": 0.387, "high": 0.388, "low": 0.386, "close": 0.387, "volume": 36330.5, "quote_volume": 14059.82308, "trades": 101, "taker_buy_volume": 21372.73, "taker_buy_quote": 8271.25089}, {"ts": 1768666260000, "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 10003.51, "quote_volume": 3871.50065, "trades": 17, "taker_buy_volume": 10003.51, "taker_buy_quote": 3871.50065}, {"ts": 1768666320000, "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666380000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 16659.72, "quote_volume": 6447.31164, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666440000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666500000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 25182.53, "quote_volume": 9745.63911, "trades": 47, "taker_buy_volume": 10595.12, "taker_buy_quote": 4100.31144}, {"ts": 1768666560000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 89.44, "quote_volume": 34.57898, "trades": 4, "taker_buy_volume": 55.14, "taker_buy_quote": 21.33918}, {"ts": 1768666620000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 61.38, "quote_volume": 23.75406, "trades": 1, "taker_buy_volume": 61.38, "taker_buy_quote": 23.75406}, {"ts": 1768666680000, "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 428.07, "quote_volume": 165.34104, "trades": 4, "taker_buy_volume": 106.02, "taker_buy_quote": 41.02974}, {"ts": 1768666740000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768666800000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 38867.0, "quote_volume": 15041.529, "trades": 37, "taker_buy_volume": 29632.55, "taker_buy_quote": 11467.79685}, {"ts": 1768666860000, "open": 0.387, "high": 0.387, "low": 0.387, "close": 0.387, "volume": 2852.03, "quote_volume": 1103.73561, "trades": 2, "taker_buy_volume": 2852.03, "taker_buy_quote": 1103.73561}, {"ts": 1768666920000, "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 24414.71, "quote_volume": 9425.19792, "trades": 63, "taker_buy_volume": 2422.69, "taker_buy_quote": 936.2782}, {"ts": 1768666980000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 80220.64, "quote_volume": 30887.07018, "trades": 140, "taker_buy_volume": 22668.8, "taker_buy_quote": 8729.61178}, {"ts": 1768667040000, "open": 0.385, "high": 0.386, "low": 0.384, "close": 0.385, "volume": 5890.87, "quote_volume": 2268.47222, "trades": 39, "taker_buy_volume": 4932.1, "taker_buy_quote": 1899.67492}, {"ts": 1768667100000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 186.76, "quote_volume": 71.9026, "trades": 1, "taker_buy_volume": 186.76, "taker_buy_quote": 71.9026}, {"ts": 1768667160000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 18.72, "quote_volume": 7.18848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768667220000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 131.16, "quote_volume": 50.4966, "trades": 1, "taker_buy_volume": 131.16, "taker_buy_quote": 50.4966}, {"ts": 1768667280000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 18.49, "quote_volume": 7.11865, "trades": 2, "taker_buy_volume": 18.49, "taker_buy_quote": 7.11865}, {"ts": 1768667340000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 34819.2, "quote_volume": 13422.50687, "trades": 47, "taker_buy_volume": 33454.44, "taker_buy_quote": 12897.07427}, {"ts": 1768667400000, "open": 0.386, "high": 0.386, "low": 0.384, "close": 0.384, "volume": 6432.75, "quote_volume": 2476.41319, "trades": 26, "taker_buy_volume": 69.7, "taker_buy_quote": 26.86694}, {"ts": 1768667460000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 99.57, "quote_volume": 38.33445, "trades": 1, "taker_buy_volume": 99.57, "taker_buy_quote": 38.33445}, {"ts": 1768667520000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 92.77, "quote_volume": 35.66259, "trades": 2, "taker_buy_volume": 38.91, "taker_buy_quote": 14.98035}, {"ts": 1768667580000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 24212.45, "quote_volume": 9295.19641, "trades": 54, "taker_buy_volume": 84.03, "taker_buy_quote": 32.26752}, {"ts": 1768667640000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 5670.0, "quote_volume": 2171.6944, "trades": 90, "taker_buy_volume": 84.4, "taker_buy_quote": 32.4096}, {"ts": 1768667700000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 4202.35, "quote_volume": 1609.50005, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768667760000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 11789.21, "quote_volume": 4515.27211, "trades": 56, "taker_buy_volume": 6647.48, "taker_buy_quote": 2545.98952}, {"ts": 1768667820000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 488.1, "quote_volume": 186.9423, "trades": 1, "taker_buy_volume": 488.1, "taker_buy_quote": 186.9423}, {"ts": 1768667880000, "open": 0.382, "high": 0.384, "low": 0.382, "close": 0.383, "volume": 5078.93, "quote_volume": 1945.19362, "trades": 33, "taker_buy_volume": 5005.02, "taker_buy_quote": 1916.92639}, {"ts": 1768667940000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 9896.66, "quote_volume": 3789.76208, "trades": 15, "taker_buy_volume": 8986.18, "taker_buy_quote": 3441.70694}, {"ts": 1768668000000, "open": 0.383, "high": 0.385, "low": 0.383, "close": 0.384, "volume": 20333.22, "quote_volume": 7807.83207, "trades": 59, "taker_buy_volume": 7156.01, "taker_buy_quote": 2748.106}, {"ts": 1768668060000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 27357.36, "quote_volume": 10512.8622, "trades": 69, "taker_buy_volume": 25459.79, "taker_buy_quote": 9784.19532}, {"ts": 1768668120000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 27237.08, "quote_volume": 10461.64392, "trades": 60, "taker_buy_volume": 13926.97, "taker_buy_quote": 5350.56168}, {"ts": 1768668180000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 18381.37, "quote_volume": 7058.44608, "trades": 18, "taker_buy_volume": 12.98, "taker_buy_quote": 4.98432}, {"ts": 1768668240000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668300000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 120750.4, "quote_volume": 46248.93171, "trades": 60, "taker_buy_volume": 51828.71, "taker_buy_quote": 19851.92444}, {"ts": 1768668360000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 304.53, "quote_volume": 116.64332, "trades": 3, "taker_buy_volume": 8.33, "taker_buy_quote": 3.19872}, {"ts": 1768668420000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 301.19, "quote_volume": 115.65197, "trades": 2, "taker_buy_volume": 296.2, "taker_buy_quote": 113.7408}, {"ts": 1768668480000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 13.02, "quote_volume": 4.99968, "trades": 1, "taker_buy_volume": 13.02, "taker_buy_quote": 4.99968}, {"ts": 1768668540000, "open": 0.383, "high": 0.384, "low": 0.382, "close": 0.383, "volume": 90678.5, "quote_volume": 34732.1485, "trades": 110, "taker_buy_volume": 53896.32, "taker_buy_quote": 20644.90396}, {"ts": 1768668600000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668660000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 1128.23, "quote_volume": 432.11209, "trades": 2, "taker_buy_volume": 1128.23, "taker_buy_quote": 432.11209}, {"ts": 1768668720000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 11445.62, "quote_volume": 4383.67246, "trades": 14, "taker_buy_volume": 8009.45, "taker_buy_quote": 3067.61935}, {"ts": 1768668780000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668840000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 5964.49, "quote_volume": 2284.59509, "trades": 6, "taker_buy_volume": 195.42, "taker_buy_quote": 75.04128}, {"ts": 1768668900000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768668960000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 13.18, "quote_volume": 5.04794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669020000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 7486.09, "quote_volume": 2867.90204, "trades": 5, "taker_buy_volume": 729.57, "taker_buy_quote": 280.15488}, {"ts": 1768669080000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 2406.8, "quote_volume": 923.99727, "trades": 19, "taker_buy_volume": 2192.87, "taker_buy_quote": 842.06208}, {"ts": 1768669140000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 550.46, "quote_volume": 210.82618, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669200000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 627.83, "quote_volume": 240.47676, "trades": 5, "taker_buy_volume": 17.87, "taker_buy_quote": 6.86208}, {"ts": 1768669260000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 6090.35, "quote_volume": 2338.69699, "trades": 16, "taker_buy_volume": 6090.35, "taker_buy_quote": 2338.69699}, {"ts": 1768669320000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 12681.41, "quote_volume": 4869.66144, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669380000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 281.34, "quote_volume": 107.77256, "trades": 2, "taker_buy_volume": 19.34, "taker_buy_quote": 7.42656}, {"ts": 1768669440000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669500000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 1473.55, "quote_volume": 564.36965, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669560000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 1195.31, "quote_volume": 458.99904, "trades": 2, "taker_buy_volume": 1195.31, "taker_buy_quote": 458.99904}, {"ts": 1768669620000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 4957.68, "quote_volume": 1903.74912, "trades": 24, "taker_buy_volume": 4153.73, "taker_buy_quote": 1595.03232}, {"ts": 1768669680000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 22342.2, "quote_volume": 8579.4048, "trades": 17, "taker_buy_volume": 8525.08, "taker_buy_quote": 3273.63072}, {"ts": 1768669740000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 7111.31, "quote_volume": 2730.74304, "trades": 19, "taker_buy_volume": 6740.59, "taker_buy_quote": 2588.38656}, {"ts": 1768669800000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 1230.64, "quote_volume": 473.09125, "trades": 5, "taker_buy_volume": 525.49, "taker_buy_quote": 202.31365}, {"ts": 1768669860000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 10654.61, "quote_volume": 4102.02485, "trades": 26, "taker_buy_volume": 10654.61, "taker_buy_quote": 4102.02485}, {"ts": 1768669920000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 723.35, "quote_volume": 278.48975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768669980000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 15274.38, "quote_volume": 5880.6363, "trades": 16, "taker_buy_volume": 541.07, "taker_buy_quote": 208.31195}, {"ts": 1768670040000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 1558.44, "quote_volume": 599.9994, "trades": 2, "taker_buy_volume": 1558.44, "taker_buy_quote": 599.9994}, {"ts": 1768670100000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 254.54, "quote_volume": 97.9979, "trades": 1, "taker_buy_volume": 254.54, "taker_buy_quote": 97.9979}, {"ts": 1768670160000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670220000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670280000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 331.0, "quote_volume": 127.12477, "trades": 3, "taker_buy_volume": 20.77, "taker_buy_quote": 7.99645}, {"ts": 1768670340000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 22202.62, "quote_volume": 8547.92921, "trades": 49, "taker_buy_volume": 22123.13, "taker_buy_quote": 8517.40505}, {"ts": 1768670400000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 8632.33, "quote_volume": 3323.44705, "trades": 8, "taker_buy_volume": 125.9, "taker_buy_quote": 48.4715}, {"ts": 1768670460000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670520000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 448.22, "quote_volume": 172.5647, "trades": 2, "taker_buy_volume": 448.22, "taker_buy_quote": 172.5647}, {"ts": 1768670580000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670640000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 79.48, "quote_volume": 30.5998, "trades": 2, "taker_buy_volume": 79.48, "taker_buy_quote": 30.5998}, {"ts": 1768670700000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670760000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670820000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 21733.06, "quote_volume": 8344.92364, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768670880000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 16967.74, "quote_volume": 6515.61216, "trades": 28, "taker_buy_volume": 7991.34, "taker_buy_quote": 3068.67456}, {"ts": 1768670940000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 348.21, "quote_volume": 133.71264, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671000000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 10483.08, "quote_volume": 4025.50272, "trades": 25, "taker_buy_volume": 8856.16, "taker_buy_quote": 3400.76544}, {"ts": 1768671060000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671120000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 23571.32, "quote_volume": 9051.39574, "trades": 33, "taker_buy_volume": 17765.93, "taker_buy_quote": 6822.12598}, {"ts": 1768671180000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 26.14, "quote_volume": 10.01162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671240000, "open": 0.383, "high": 0.385, "low": 0.383, "close": 0.385, "volume": 9632.31, "quote_volume": 3701.96977, "trades": 34, "taker_buy_volume": 9242.27, "taker_buy_quote": 3552.21728}, {"ts": 1768671300000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671360000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 9.06, "quote_volume": 3.4881, "trades": 1, "taker_buy_volume": 9.06, "taker_buy_quote": 3.4881}, {"ts": 1768671420000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 5978.28, "quote_volume": 2295.65952, "trades": 27, "taker_buy_volume": 3509.7, "taker_buy_quote": 1347.7248}, {"ts": 1768671480000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 6553.47, "quote_volume": 2516.55367, "trades": 2, "taker_buy_volume": 21.19, "taker_buy_quote": 8.15815}, {"ts": 1768671540000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768671600000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 3.9, "quote_volume": 1.5015, "trades": 1, "taker_buy_volume": 3.9, "taker_buy_quote": 1.5015}, {"ts": 1768671660000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 1496.81, "quote_volume": 575.79781, "trades": 4, "taker_buy_volume": 1022.77, "taker_buy_quote": 393.76645}, {"ts": 1768671720000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 20042.97, "quote_volume": 7696.50048, "trades": 44, "taker_buy_volume": 13929.17, "taker_buy_quote": 5348.80128}, {"ts": 1768671780000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 9350.26, "quote_volume": 3590.49984, "trades": 15, "taker_buy_volume": 9350.26, "taker_buy_quote": 3590.49984}, {"ts": 1768671840000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 23646.58, "quote_volume": 9093.67049, "trades": 28, "taker_buy_volume": 22819.55, "taker_buy_quote": 8776.09097}, {"ts": 1768671900000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 73.54, "quote_volume": 28.3129, "trades": 1, "taker_buy_volume": 73.54, "taker_buy_quote": 28.3129}, {"ts": 1768671960000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672020000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 8809.53, "quote_volume": 3391.66905, "trades": 8, "taker_buy_volume": 8809.53, "taker_buy_quote": 3391.66905}, {"ts": 1768672080000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 17881.3, "quote_volume": 6866.4192, "trades": 18, "taker_buy_volume": 300.28, "taker_buy_quote": 115.30752}, {"ts": 1768672140000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 386.28, "quote_volume": 148.1394, "trades": 4, "taker_buy_volume": 194.16, "taker_buy_quote": 74.55744}, {"ts": 1768672200000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 9.38, "quote_volume": 3.59254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672260000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672320000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 5148.34, "quote_volume": 1976.89089, "trades": 3, "taker_buy_volume": 5076.67, "taker_buy_quote": 1949.44128}, {"ts": 1768672380000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672440000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 735.49, "quote_volume": 281.69267, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672500000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672560000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672620000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 11046.42, "quote_volume": 4241.82528, "trades": 40, "taker_buy_volume": 9032.52, "taker_buy_quote": 3468.48768}, {"ts": 1768672680000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 817.46, "quote_volume": 313.90464, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768672740000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 438.46, "quote_volume": 168.5984, "trades": 8, "taker_buy_volume": 229.76, "taker_buy_quote": 88.4576}, {"ts": 1768672800000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 2122.88, "quote_volume": 815.22271, "trades": 2, "taker_buy_volume": 36.79, "taker_buy_quote": 14.16415}, {"ts": 1768672860000, "open": 0.385, "high": 0.385, "low": 0.383, "close": 0.383, "volume": 24995.66, "quote_volume": 9593.00668, "trades": 57, "taker_buy_volume": 9186.18, "taker_buy_quote": 3527.50871}, {"ts": 1768672920000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 188.81, "quote_volume": 72.50304, "trades": 8, "taker_buy_volume": 188.81, "taker_buy_quote": 72.50304}, {"ts": 1768672980000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673040000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 16134.16, "quote_volume": 6195.71779, "trades": 56, "taker_buy_volume": 6115.43, "taker_buy_quote": 2348.52547}, {"ts": 1768673100000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 732.07, "quote_volume": 280.67436, "trades": 3, "taker_buy_volume": 291.55, "taker_buy_quote": 111.9552}, {"ts": 1768673160000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 13184.49, "quote_volume": 5049.65967, "trades": 43, "taker_buy_volume": 1372.21, "taker_buy_quote": 525.55643}, {"ts": 1768673220000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 874.85, "quote_volume": 335.06755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673280000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673340000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 2001.28, "quote_volume": 768.49152, "trades": 2, "taker_buy_volume": 2001.28, "taker_buy_quote": 768.49152}, {"ts": 1768673400000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 24182.37, "quote_volume": 9285.95796, "trades": 47, "taker_buy_volume": 20165.06, "taker_buy_quote": 7743.38304}, {"ts": 1768673460000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 23707.86, "quote_volume": 9103.81824, "trades": 36, "taker_buy_volume": 9622.6, "taker_buy_quote": 3695.0784}, {"ts": 1768673520000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 1970.47, "quote_volume": 756.66048, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673580000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 3967.67, "quote_volume": 1523.58528, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673640000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673700000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 999.24, "quote_volume": 383.70816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673760000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 2014.09, "quote_volume": 773.54213, "trades": 4, "taker_buy_volume": 131.57, "taker_buy_quote": 50.65445}, {"ts": 1768673820000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768673880000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 100.56, "quote_volume": 38.7156, "trades": 1, "taker_buy_volume": 100.56, "taker_buy_quote": 38.7156}, {"ts": 1768673940000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674000000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 133.58, "quote_volume": 51.4283, "trades": 2, "taker_buy_volume": 133.58, "taker_buy_quote": 51.4283}, {"ts": 1768674060000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674120000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674180000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674240000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 642.02, "quote_volume": 246.53568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674300000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674360000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 39.06, "quote_volume": 14.99904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674420000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674480000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674540000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 1487.39, "quote_volume": 572.64515, "trades": 2, "taker_buy_volume": 1487.39, "taker_buy_quote": 572.64515}, {"ts": 1768674600000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 348.93, "quote_volume": 133.98912, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674660000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 5000.0, "quote_volume": 1925.0, "trades": 9, "taker_buy_volume": 5000.0, "taker_buy_quote": 1925.0}, {"ts": 1768674720000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674780000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 179.79, "quote_volume": 69.16671, "trades": 2, "taker_buy_volume": 127.35, "taker_buy_quote": 49.02975}, {"ts": 1768674840000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 215.21, "quote_volume": 82.64064, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768674900000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 13042.01, "quote_volume": 5021.17385, "trades": 19, "taker_buy_volume": 13042.01, "taker_buy_quote": 5021.17385}, {"ts": 1768674960000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 13.68, "quote_volume": 5.2668, "trades": 1, "taker_buy_volume": 13.68, "taker_buy_quote": 5.2668}, {"ts": 1768675020000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675080000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675140000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675200000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 475.05, "quote_volume": 182.59834, "trades": 5, "taker_buy_volume": 179.14, "taker_buy_quote": 68.9689}, {"ts": 1768675260000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 106.24, "quote_volume": 40.9024, "trades": 2, "taker_buy_volume": 106.24, "taker_buy_quote": 40.9024}, {"ts": 1768675320000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 1404.25, "quote_volume": 539.232, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675380000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 25.97, "quote_volume": 9.99845, "trades": 1, "taker_buy_volume": 25.97, "taker_buy_quote": 9.99845}, {"ts": 1768675440000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 1000.0, "quote_volume": 384.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675500000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 387.24, "quote_volume": 148.70684, "trades": 2, "taker_buy_volume": 6.68, "taker_buy_quote": 2.5718}, {"ts": 1768675560000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675620000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675680000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675740000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 975.2, "quote_volume": 374.4768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675800000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675860000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675920000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768675980000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676040000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 18670.11, "quote_volume": 7187.99235, "trades": 18, "taker_buy_volume": 18670.11, "taker_buy_quote": 7187.99235}, {"ts": 1768676100000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676160000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 34.15, "quote_volume": 13.14775, "trades": 2, "taker_buy_volume": 34.15, "taker_buy_quote": 13.14775}, {"ts": 1768676220000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 444.89, "quote_volume": 171.28265, "trades": 2, "taker_buy_volume": 444.89, "taker_buy_quote": 171.28265}, {"ts": 1768676280000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676340000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 3906.25, "quote_volume": 1500.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676400000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 279.12, "quote_volume": 107.18208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676460000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676520000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676580000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 151.35, "quote_volume": 58.1184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676640000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676700000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676760000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 5.07, "quote_volume": 1.95195, "trades": 1, "taker_buy_volume": 5.07, "taker_buy_quote": 1.95195}, {"ts": 1768676820000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 8.79, "quote_volume": 3.37536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676880000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 36.37, "quote_volume": 13.96608, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768676940000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677000000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 25.67, "quote_volume": 9.85728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677060000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677120000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677180000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677240000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 266.54, "quote_volume": 102.6179, "trades": 1, "taker_buy_volume": 266.54, "taker_buy_quote": 102.6179}, {"ts": 1768677300000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677360000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677420000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677480000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677540000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 187.73, "quote_volume": 72.25005, "trades": 2, "taker_buy_volume": 161.73, "taker_buy_quote": 62.26605}, {"ts": 1768677600000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 199.24, "quote_volume": 76.51336, "trades": 6, "taker_buy_volume": 5.2, "taker_buy_quote": 2.002}, {"ts": 1768677660000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677720000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677780000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677840000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 45.01, "quote_volume": 17.28384, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677900000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768677960000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 6.15, "quote_volume": 2.36775, "trades": 1, "taker_buy_volume": 6.15, "taker_buy_quote": 2.36775}, {"ts": 1768678020000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 39.06, "quote_volume": 14.99904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678080000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 364.1, "quote_volume": 140.1785, "trades": 2, "taker_buy_volume": 364.1, "taker_buy_quote": 140.1785}, {"ts": 1768678140000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 139.6, "quote_volume": 53.746, "trades": 6, "taker_buy_volume": 139.6, "taker_buy_quote": 53.746}, {"ts": 1768678200000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 204.8, "quote_volume": 78.68415, "trades": 3, "taker_buy_volume": 40.95, "taker_buy_quote": 15.76575}, {"ts": 1768678260000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 2857.14, "quote_volume": 1099.9989, "trades": 1, "taker_buy_volume": 2857.14, "taker_buy_quote": 1099.9989}, {"ts": 1768678320000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 102786.46, "quote_volume": 39470.00064, "trades": 62, "taker_buy_volume": 21331.7, "taker_buy_quote": 8191.3728}, {"ts": 1768678380000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 190.42, "quote_volume": 73.23668, "trades": 2, "taker_buy_volume": 115.4, "taker_buy_quote": 44.429}, {"ts": 1768678440000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 7.8, "quote_volume": 3.003, "trades": 2, "taker_buy_volume": 7.8, "taker_buy_quote": 3.003}, {"ts": 1768678500000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678560000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 149.88, "quote_volume": 57.7038, "trades": 5, "taker_buy_volume": 149.88, "taker_buy_quote": 57.7038}, {"ts": 1768678620000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 30779.31, "quote_volume": 11850.11221, "trades": 22, "taker_buy_volume": 30779.31, "taker_buy_quote": 11850.11221}, {"ts": 1768678680000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 64.76, "quote_volume": 24.9326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678740000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 882.15, "quote_volume": 340.5099, "trades": 3, "taker_buy_volume": 882.15, "taker_buy_quote": 340.5099}, {"ts": 1768678800000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768678860000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 129.53, "quote_volume": 49.99858, "trades": 1, "taker_buy_volume": 129.53, "taker_buy_quote": 49.99858}, {"ts": 1768678920000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 51.81, "quote_volume": 19.99866, "trades": 1, "taker_buy_volume": 51.81, "taker_buy_quote": 19.99866}, {"ts": 1768678980000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 366.22, "quote_volume": 140.9947, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679040000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 2750.31, "quote_volume": 1058.86935, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679100000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 6.26, "quote_volume": 2.40384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679160000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 134.14, "quote_volume": 51.51353, "trades": 2, "taker_buy_volume": 3.77, "taker_buy_quote": 1.45145}, {"ts": 1768679220000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 3.92, "quote_volume": 1.50528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679280000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679340000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 154.08, "quote_volume": 59.16672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679400000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679460000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679520000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 8030.53, "quote_volume": 3083.72352, "trades": 55, "taker_buy_volume": 3023.45, "taker_buy_quote": 1161.0048}, {"ts": 1768679580000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679640000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679700000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679760000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768679820000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 36962.27, "quote_volume": 14230.33193, "trades": 61, "taker_buy_volume": 27574.97, "taker_buy_quote": 10616.36345}, {"ts": 1768679880000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 8442.39, "quote_volume": 3250.32015, "trades": 17, "taker_buy_volume": 1298.7, "taker_buy_quote": 499.9995}, {"ts": 1768679940000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 388.08, "quote_volume": 149.4108, "trades": 6, "taker_buy_volume": 388.08, "taker_buy_quote": 149.4108}, {"ts": 1768680000000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 5922.72, "quote_volume": 2280.21677, "trades": 19, "taker_buy_volume": 5892.29, "taker_buy_quote": 2268.53165}, {"ts": 1768680060000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 96.9, "quote_volume": 37.3065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680120000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 70769.58, "quote_volume": 27198.15661, "trades": 39, "taker_buy_volume": 846.63, "taker_buy_quote": 325.95255}, {"ts": 1768680180000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 339.99, "quote_volume": 130.89615, "trades": 2, "taker_buy_volume": 339.99, "taker_buy_quote": 130.89615}, {"ts": 1768680240000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 105.83, "quote_volume": 40.74455, "trades": 1, "taker_buy_volume": 105.83, "taker_buy_quote": 40.74455}, {"ts": 1768680300000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 2891.83, "quote_volume": 1110.07854, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680360000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 10472.25, "quote_volume": 4021.344, "trades": 13, "taker_buy_volume": 10420.04, "taker_buy_quote": 4001.29536}, {"ts": 1768680420000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680480000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 23.11, "quote_volume": 8.87424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680540000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 883.63, "quote_volume": 339.31392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680600000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680660000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680720000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680780000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680840000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768680900000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 2133.96, "quote_volume": 821.5746, "trades": 2, "taker_buy_volume": 2133.96, "taker_buy_quote": 821.5746}, {"ts": 1768680960000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681020000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 26.0, "quote_volume": 10.01, "trades": 1, "taker_buy_volume": 26.0, "taker_buy_quote": 10.01}, {"ts": 1768681080000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 3.76, "quote_volume": 1.4476, "trades": 1, "taker_buy_volume": 3.76, "taker_buy_quote": 1.4476}, {"ts": 1768681140000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 260.41, "quote_volume": 99.99744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681200000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 68.0, "quote_volume": 26.18, "trades": 1, "taker_buy_volume": 68.0, "taker_buy_quote": 26.18}, {"ts": 1768681260000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 23.17, "quote_volume": 8.92045, "trades": 1, "taker_buy_volume": 23.17, "taker_buy_quote": 8.92045}, {"ts": 1768681320000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 2785.89, "quote_volume": 1071.26557, "trades": 2, "taker_buy_volume": 1483.81, "taker_buy_quote": 571.26685}, {"ts": 1768681380000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 13.02, "quote_volume": 4.99968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681440000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 39.89, "quote_volume": 15.31776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681500000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 4.0, "quote_volume": 1.536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681560000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 25986.75, "quote_volume": 9982.80421, "trades": 41, "taker_buy_volume": 4755.63, "taker_buy_quote": 1830.05413}, {"ts": 1768681620000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 6299.06, "quote_volume": 2418.8703, "trades": 23, "taker_buy_volume": 5636.59, "taker_buy_quote": 2164.48182}, {"ts": 1768681680000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 2.94, "quote_volume": 1.12896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681740000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681800000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 14676.19, "quote_volume": 5635.68659, "trades": 28, "taker_buy_volume": 6969.13, "taker_buy_quote": 2676.17555}, {"ts": 1768681860000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 9812.72, "quote_volume": 3768.02553, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681920000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768681980000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682040000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682100000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 640.29, "quote_volume": 245.35053, "trades": 3, "taker_buy_volume": 119.46, "taker_buy_quote": 45.87264}, {"ts": 1768682160000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682220000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 3672.91, "quote_volume": 1410.39744, "trades": 3, "taker_buy_volume": 3672.91, "taker_buy_quote": 1410.39744}, {"ts": 1768682280000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 261.12, "quote_volume": 100.27008, "trades": 1, "taker_buy_volume": 261.12, "taker_buy_quote": 100.27008}, {"ts": 1768682340000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682400000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682460000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682520000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682580000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682640000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 5.02, "quote_volume": 1.92768, "trades": 1, "taker_buy_volume": 5.02, "taker_buy_quote": 1.92768}, {"ts": 1768682700000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 78597.04, "quote_volume": 30187.32555, "trades": 100, "taker_buy_volume": 35159.82, "taker_buy_quote": 13507.43307}, {"ts": 1768682760000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 25485.06, "quote_volume": 9786.26304, "trades": 22, "taker_buy_volume": 24991.25, "taker_buy_quote": 9596.64}, {"ts": 1768682820000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682880000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768682940000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 53.76, "quote_volume": 20.6976, "trades": 1, "taker_buy_volume": 53.76, "taker_buy_quote": 20.6976}, {"ts": 1768683000000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 17.84, "quote_volume": 6.8684, "trades": 2, "taker_buy_volume": 17.84, "taker_buy_quote": 6.8684}, {"ts": 1768683060000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683120000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683180000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 652.11, "quote_volume": 251.06235, "trades": 1, "taker_buy_volume": 652.11, "taker_buy_quote": 251.06235}, {"ts": 1768683240000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 1105.91, "quote_volume": 424.66944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683300000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 768.83, "quote_volume": 295.99955, "trades": 2, "taker_buy_volume": 768.83, "taker_buy_quote": 295.99955}, {"ts": 1768683360000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683420000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 13.0, "quote_volume": 5.005, "trades": 1, "taker_buy_volume": 13.0, "taker_buy_quote": 5.005}, {"ts": 1768683480000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 3697.14, "quote_volume": 1419.70176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683540000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 17.67, "quote_volume": 6.78528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683600000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 182.91, "quote_volume": 70.23744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683660000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683720000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 19153.1, "quote_volume": 7354.7904, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683780000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683840000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 1040.46, "quote_volume": 398.52228, "trades": 2, "taker_buy_volume": 26.1, "taker_buy_quote": 10.0224}, {"ts": 1768683900000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768683960000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684020000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684080000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 226.51, "quote_volume": 86.75333, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684140000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684200000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684260000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 7841.41, "quote_volume": 3003.26855, "trades": 8, "taker_buy_volume": 8.52, "taker_buy_quote": 3.27168}, {"ts": 1768684320000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684380000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684440000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 40928.39, "quote_volume": 15675.57337, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684500000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 19249.86, "quote_volume": 7372.69638, "trades": 26, "taker_buy_volume": 3432.15, "taker_buy_quote": 1314.51345}, {"ts": 1768684560000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 8602.12, "quote_volume": 3294.65284, "trades": 16, "taker_buy_volume": 8602.12, "taker_buy_quote": 3294.65284}, {"ts": 1768684620000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 170.41, "quote_volume": 65.26703, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684680000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 104.43, "quote_volume": 39.99669, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684740000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 33120.81, "quote_volume": 12685.27023, "trades": 42, "taker_buy_volume": 18286.42, "taker_buy_quote": 7003.69886}, {"ts": 1768684800000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684860000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768684920000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 4292.49, "quote_volume": 1644.02367, "trades": 15, "taker_buy_volume": 4292.49, "taker_buy_quote": 1644.02367}, {"ts": 1768684980000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685040000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 1482.32, "quote_volume": 567.72856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685100000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685160000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685220000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 392.67, "quote_volume": 150.39261, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685280000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 795.8, "quote_volume": 305.5332, "trades": 4, "taker_buy_volume": 741.8, "taker_buy_quote": 284.8512}, {"ts": 1768685340000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685400000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 42242.74, "quote_volume": 16178.96942, "trades": 54, "taker_buy_volume": 13990.74, "taker_buy_quote": 5358.45342}, {"ts": 1768685460000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 43356.65, "quote_volume": 16605.59695, "trades": 41, "taker_buy_volume": 31561.62, "taker_buy_quote": 12088.10046}, {"ts": 1768685520000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 18708.93, "quote_volume": 7164.25518, "trades": 65, "taker_buy_volume": 13753.97, "taker_buy_quote": 5267.77051}, {"ts": 1768685580000, "open": 0.382, "high": 0.384, "low": 0.382, "close": 0.384, "volume": 25297.38, "quote_volume": 9685.95405, "trades": 82, "taker_buy_volume": 15835.85, "taker_buy_quote": 6065.17292}, {"ts": 1768685640000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 1370.9, "quote_volume": 525.0547, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685700000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 15557.73, "quote_volume": 5958.21017, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685760000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 7247.08, "quote_volume": 2775.63164, "trades": 12, "taker_buy_volume": 741.5, "taker_buy_quote": 283.9945}, {"ts": 1768685820000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 614.24, "quote_volume": 235.25392, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768685880000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 8174.0, "quote_volume": 3128.05803, "trades": 10, "taker_buy_volume": 5590.03, "taker_buy_quote": 2140.98149}, {"ts": 1768685940000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686000000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 378.61, "quote_volume": 144.64114, "trades": 2, "taker_buy_volume": 12.12, "taker_buy_quote": 4.64196}, {"ts": 1768686060000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 2577.28, "quote_volume": 985.94271, "trades": 12, "taker_buy_volume": 1421.75, "taker_buy_quote": 544.53025}, {"ts": 1768686120000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 291.95, "quote_volume": 111.81685, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686180000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 3163.4, "quote_volume": 1211.5822, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686240000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 100.79, "quote_volume": 38.60257, "trades": 2, "taker_buy_volume": 100.79, "taker_buy_quote": 38.60257}, {"ts": 1768686300000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 20294.42, "quote_volume": 7772.76286, "trades": 31, "taker_buy_volume": 13719.49, "taker_buy_quote": 5254.56467}, {"ts": 1768686360000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 97.4, "quote_volume": 37.3042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686420000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 3690.62, "quote_volume": 1413.50746, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686480000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 5266.26, "quote_volume": 2016.97758, "trades": 10, "taker_buy_volume": 5266.26, "taker_buy_quote": 2016.97758}, {"ts": 1768686540000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 194.8, "quote_volume": 74.6084, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686600000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686660000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 1428.71, "quote_volume": 547.19593, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768686720000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 292.2, "quote_volume": 111.9126, "trades": 2, "taker_buy_volume": 292.2, "taker_buy_quote": 111.9126}, {"ts": 1768686780000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 24933.76, "quote_volume": 9549.63008, "trades": 34, "taker_buy_volume": 4432.49, "taker_buy_quote": 1697.64367}, {"ts": 1768686840000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 1935.96, "quote_volume": 741.47268, "trades": 8, "taker_buy_volume": 1935.96, "taker_buy_quote": 741.47268}, {"ts": 1768686900000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 2052.9, "quote_volume": 786.2607, "trades": 5, "taker_buy_volume": 2052.9, "taker_buy_quote": 786.2607}, {"ts": 1768686960000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 3731.03, "quote_volume": 1428.98449, "trades": 14, "taker_buy_volume": 3731.03, "taker_buy_quote": 1428.98449}, {"ts": 1768687020000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 97.4, "quote_volume": 37.3042, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687080000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 8.27, "quote_volume": 3.16741, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687140000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687200000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 4928.91, "quote_volume": 1887.77253, "trades": 13, "taker_buy_volume": 2726.49, "taker_buy_quote": 1044.24567}, {"ts": 1768687260000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 105526.26, "quote_volume": 40338.77729, "trades": 76, "taker_buy_volume": 8523.04, "taker_buy_quote": 3264.32432}, {"ts": 1768687320000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 29.64, "quote_volume": 11.35212, "trades": 2, "taker_buy_volume": 29.64, "taker_buy_quote": 11.35212}, {"ts": 1768687380000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687440000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 32.89, "quote_volume": 12.59687, "trades": 1, "taker_buy_volume": 32.89, "taker_buy_quote": 12.59687}, {"ts": 1768687500000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687560000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 1589.52, "quote_volume": 608.76321, "trades": 2, "taker_buy_volume": 1566.57, "taker_buy_quote": 599.99631}, {"ts": 1768687620000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 4350.65, "quote_volume": 1666.29895, "trades": 3, "taker_buy_volume": 4350.65, "taker_buy_quote": 1666.29895}, {"ts": 1768687680000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687740000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687800000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687860000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 527.85, "quote_volume": 201.6387, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687920000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 316.54, "quote_volume": 120.91828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768687980000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 133228.18, "quote_volume": 50893.25636, "trades": 156, "taker_buy_volume": 52262.49, "taker_buy_quote": 19964.36278}, {"ts": 1768688040000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 353.67, "quote_volume": 135.16365, "trades": 4, "taker_buy_volume": 61.71, "taker_buy_quote": 23.63493}, {"ts": 1768688100000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 29.11, "quote_volume": 11.14913, "trades": 1, "taker_buy_volume": 29.11, "taker_buy_quote": 11.14913}, {"ts": 1768688160000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 3857.78, "quote_volume": 1477.52974, "trades": 6, "taker_buy_volume": 3857.78, "taker_buy_quote": 1477.52974}, {"ts": 1768688220000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 3.7, "quote_volume": 1.4171, "trades": 1, "taker_buy_volume": 3.7, "taker_buy_quote": 1.4171}, {"ts": 1768688280000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 3194.27, "quote_volume": 1220.21819, "trades": 3, "taker_buy_volume": 7.05, "taker_buy_quote": 2.70015}, {"ts": 1768688340000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688400000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688460000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688520000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688580000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688640000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688700000, "open": 0.382, "high": 0.383, "low": 0.382, "close": 0.383, "volume": 297.66, "quote_volume": 113.90443, "trades": 2, "taker_buy_volume": 198.31, "taker_buy_quote": 75.95273}, {"ts": 1768688760000, "open": 0.383, "high": 0.383, "low": 0.383, "close": 0.383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688820000, "open": 0.382, "high": 0.382, "low": 0.381, "close": 0.381, "volume": 123097.52, "quote_volume": 46909.9058, "trades": 197, "taker_buy_volume": 45153.26, "taker_buy_quote": 17203.49136}, {"ts": 1768688880000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 9.38, "quote_volume": 3.57378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768688940000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 25989.2, "quote_volume": 9901.8852, "trades": 50, "taker_buy_volume": 10207.18, "taker_buy_quote": 3888.93558}, {"ts": 1768689000000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 171913.92, "quote_volume": 65344.17875, "trades": 213, "taker_buy_volume": 43729.52, "taker_buy_quote": 16622.37738}, {"ts": 1768689060000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689120000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 608.02, "quote_volume": 231.07221, "trades": 4, "taker_buy_volume": 24.61, "taker_buy_quote": 9.37641}, {"ts": 1768689180000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 3337.51, "quote_volume": 1269.12613, "trades": 4, "taker_buy_volume": 872.33, "taker_buy_quote": 332.35773}, {"ts": 1768689240000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689300000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 47283.01, "quote_volume": 17967.5438, "trades": 67, "taker_buy_volume": 13093.46, "taker_buy_quote": 4975.5148}, {"ts": 1768689360000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 25970.75, "quote_volume": 9868.885, "trades": 131, "taker_buy_volume": 19634.73, "taker_buy_quote": 7461.1974}, {"ts": 1768689420000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 907.6, "quote_volume": 344.1854, "trades": 15, "taker_buy_volume": 205.0, "taker_buy_quote": 77.9}, {"ts": 1768689480000, "open": 0.379, "high": 0.38, "low": 0.378, "close": 0.379, "volume": 41333.35, "quote_volume": 15665.2472, "trades": 120, "taker_buy_volume": 22233.25, "taker_buy_quote": 8426.4149}, {"ts": 1768689540000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 93311.25, "quote_volume": 35365.01263, "trades": 63, "taker_buy_volume": 28762.67, "taker_buy_quote": 10901.10081}, {"ts": 1768689600000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 11835.95, "quote_volume": 4486.26357, "trades": 21, "taker_buy_volume": 438.52, "taker_buy_quote": 166.6376}, {"ts": 1768689660000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 9245.78, "quote_volume": 3504.21027, "trades": 9, "taker_buy_volume": 59.65, "taker_buy_quote": 22.667}, {"ts": 1768689720000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 2082.68, "quote_volume": 791.4184, "trades": 4, "taker_buy_volume": 2082.68, "taker_buy_quote": 791.4184}, {"ts": 1768689780000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 16608.18, "quote_volume": 6294.50022, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768689840000, "open": 0.379, "high": 0.38, "low": 0.378, "close": 0.379, "volume": 83871.25, "quote_volume": 31785.85933, "trades": 149, "taker_buy_volume": 12786.76, "taker_buy_quote": 4847.01024}, {"ts": 1768689900000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 55956.48, "quote_volume": 21207.58507, "trades": 48, "taker_buy_volume": 36020.78, "taker_buy_quote": 13651.95477}, {"ts": 1768689960000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 57991.68, "quote_volume": 21978.84672, "trades": 47, "taker_buy_volume": 7569.22, "taker_buy_quote": 2868.73438}, {"ts": 1768690020000, "open": 0.378, "high": 0.379, "low": 0.377, "close": 0.379, "volume": 71825.57, "quote_volume": 27150.17886, "trades": 145, "taker_buy_volume": 36250.42, "taker_buy_quote": 13702.78806}, {"ts": 1768690080000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 95.41, "quote_volume": 36.10305, "trades": 4, "taker_buy_volume": 38.07, "taker_buy_quote": 14.42853}, {"ts": 1768690140000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 62.46, "quote_volume": 23.67234, "trades": 1, "taker_buy_volume": 62.46, "taker_buy_quote": 23.67234}, {"ts": 1768690200000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 7452.44, "quote_volume": 2819.17449, "trades": 7, "taker_buy_volume": 2152.17, "taker_buy_quote": 815.67243}, {"ts": 1768690260000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690320000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690380000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690440000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 30.21, "quote_volume": 11.44959, "trades": 1, "taker_buy_volume": 30.21, "taker_buy_quote": 11.44959}, {"ts": 1768690500000, "open": 0.378, "high": 0.38, "low": 0.378, "close": 0.379, "volume": 65069.33, "quote_volume": 24660.2981, "trades": 145, "taker_buy_volume": 45271.1, "taker_buy_quote": 17157.77584}, {"ts": 1768690560000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 12410.6, "quote_volume": 4708.79019, "trades": 35, "taker_buy_volume": 5385.86, "taker_buy_quote": 2046.41373}, {"ts": 1768690620000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690680000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690740000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 48509.31, "quote_volume": 18385.02849, "trades": 70, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690800000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690860000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690920000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 192.77, "quote_volume": 73.05983, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768690980000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 41.17, "quote_volume": 15.60343, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691040000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 97.67, "quote_volume": 37.01693, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691100000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 57769.44, "quote_volume": 21894.36029, "trades": 104, "taker_buy_volume": 37861.46, "taker_buy_quote": 14349.49334}, {"ts": 1768691160000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691220000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 3.65, "quote_volume": 1.38335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691280000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691340000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 35538.97, "quote_volume": 13504.8086, "trades": 60, "taker_buy_volume": 20071.37, "taker_buy_quote": 7627.1206}, {"ts": 1768691400000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 31808.3, "quote_volume": 12087.154, "trades": 26, "taker_buy_volume": 27043.3, "taker_buy_quote": 10276.454}, {"ts": 1768691460000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 216.4, "quote_volume": 82.41949, "trades": 3, "taker_buy_volume": 187.49, "taker_buy_quote": 71.43369}, {"ts": 1768691520000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691580000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 16116.96, "quote_volume": 6124.4448, "trades": 21, "taker_buy_volume": 26.35, "taker_buy_quote": 10.013}, {"ts": 1768691640000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 589.86, "quote_volume": 224.1468, "trades": 4, "taker_buy_volume": 589.86, "taker_buy_quote": 224.1468}, {"ts": 1768691700000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 2858.42, "quote_volume": 1083.34118, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691760000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 5315.3, "quote_volume": 2014.4987, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691820000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768691880000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 39.09, "quote_volume": 14.84482, "trades": 2, "taker_buy_volume": 29.71, "taker_buy_quote": 11.2898}, {"ts": 1768691940000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 634.9, "quote_volume": 241.23565, "trades": 2, "taker_buy_volume": 608.55, "taker_buy_quote": 231.249}, {"ts": 1768692000000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 19507.44, "quote_volume": 7393.323, "trades": 43, "taker_buy_volume": 7759.58, "taker_buy_quote": 2940.88406}, {"ts": 1768692060000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 34480.14, "quote_volume": 13067.97306, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692120000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 184.69, "quote_volume": 69.99751, "trades": 1, "taker_buy_volume": 184.69, "taker_buy_quote": 69.99751}, {"ts": 1768692180000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 1154.28, "quote_volume": 436.31784, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692240000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 349.55, "quote_volume": 132.47945, "trades": 1, "taker_buy_volume": 349.55, "taker_buy_quote": 132.47945}, {"ts": 1768692300000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 1175.69, "quote_volume": 445.58651, "trades": 2, "taker_buy_volume": 1175.69, "taker_buy_quote": 445.58651}, {"ts": 1768692360000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 356.09, "quote_volume": 134.95811, "trades": 4, "taker_buy_volume": 356.09, "taker_buy_quote": 134.95811}, {"ts": 1768692420000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 20559.2, "quote_volume": 7791.9368, "trades": 48, "taker_buy_volume": 20559.2, "taker_buy_quote": 7791.9368}, {"ts": 1768692480000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692540000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692600000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692660000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 11.58, "quote_volume": 4.38882, "trades": 1, "taker_buy_volume": 11.58, "taker_buy_quote": 4.38882}, {"ts": 1768692720000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768692780000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 176.08, "quote_volume": 66.73432, "trades": 1, "taker_buy_volume": 176.08, "taker_buy_quote": 66.73432}, {"ts": 1768692840000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 5277.04, "quote_volume": 1999.99816, "trades": 1, "taker_buy_volume": 5277.04, "taker_buy_quote": 1999.99816}, {"ts": 1768692900000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 17976.05, "quote_volume": 6812.79292, "trades": 20, "taker_buy_volume": 17846.02, "taker_buy_quote": 6763.64158}, {"ts": 1768692960000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 124.62, "quote_volume": 47.25729, "trades": 2, "taker_buy_volume": 26.31, "taker_buy_quote": 9.9978}, {"ts": 1768693020000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 10.2, "quote_volume": 3.8658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693080000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 499.05, "quote_volume": 189.23862, "trades": 3, "taker_buy_volume": 98.67, "taker_buy_quote": 37.4946}, {"ts": 1768693140000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 196.62, "quote_volume": 74.51898, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693200000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 12731.14, "quote_volume": 4825.10206, "trades": 36, "taker_buy_volume": 12085.47, "taker_buy_quote": 4580.39313}, {"ts": 1768693260000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 126.31, "quote_volume": 47.9978, "trades": 1, "taker_buy_volume": 126.31, "taker_buy_quote": 47.9978}, {"ts": 1768693320000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693380000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693440000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693500000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 2412.56, "quote_volume": 914.36024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693560000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 10914.84, "quote_volume": 4137.9514, "trades": 17, "taker_buy_volume": 1230.26, "taker_buy_quote": 467.49558}, {"ts": 1768693620000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 1248.36, "quote_volume": 473.12844, "trades": 4, "taker_buy_volume": 1248.36, "taker_buy_quote": 473.12844}, {"ts": 1768693680000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 18218.6, "quote_volume": 6886.72924, "trades": 8, "taker_buy_volume": 98.44, "taker_buy_quote": 37.30876}, {"ts": 1768693740000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 24.88, "quote_volume": 9.42952, "trades": 1, "taker_buy_volume": 24.88, "taker_buy_quote": 9.42952}, {"ts": 1768693800000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 552.82, "quote_volume": 209.09373, "trades": 4, "taker_buy_volume": 127.77, "taker_buy_quote": 48.42483}, {"ts": 1768693860000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 16300.63, "quote_volume": 6177.90709, "trades": 21, "taker_buy_volume": 16268.95, "taker_buy_quote": 6165.93205}, {"ts": 1768693920000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 295.32, "quote_volume": 111.92628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768693980000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694040000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 9084.18, "quote_volume": 3442.90422, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694100000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 471.16, "quote_volume": 178.56964, "trades": 1, "taker_buy_volume": 471.16, "taker_buy_quote": 178.56964}, {"ts": 1768694160000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 21316.1, "quote_volume": 8079.671, "trades": 48, "taker_buy_volume": 5722.32, "taker_buy_quote": 2169.62838}, {"ts": 1768694220000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 196.88, "quote_volume": 74.61752, "trades": 2, "taker_buy_volume": 196.88, "taker_buy_quote": 74.61752}, {"ts": 1768694280000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 352.0, "quote_volume": 133.056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694340000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 177.08, "quote_volume": 67.11332, "trades": 1, "taker_buy_volume": 177.08, "taker_buy_quote": 67.11332}, {"ts": 1768694400000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 84.31, "quote_volume": 31.90929, "trades": 4, "taker_buy_volume": 40.11, "taker_buy_quote": 15.20169}, {"ts": 1768694460000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 6.08, "quote_volume": 2.30432, "trades": 1, "taker_buy_volume": 6.08, "taker_buy_quote": 2.30432}, {"ts": 1768694520000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694580000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694640000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694700000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 674.93, "quote_volume": 255.12354, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694760000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768694820000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 275.59, "quote_volume": 104.40944, "trades": 2, "taker_buy_volume": 236.42, "taker_buy_quote": 89.60318}, {"ts": 1768694880000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 181715.1, "quote_volume": 68870.01888, "trades": 124, "taker_buy_volume": 131170.55, "taker_buy_quote": 49713.63845}, {"ts": 1768694940000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 21337.33, "quote_volume": 8086.84807, "trades": 59, "taker_buy_volume": 16037.19, "taker_buy_quote": 6078.09501}, {"ts": 1768695000000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 46.28, "quote_volume": 17.5864, "trades": 1, "taker_buy_volume": 46.28, "taker_buy_quote": 17.5864}, {"ts": 1768695060000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 139473.76, "quote_volume": 53000.0288, "trades": 37, "taker_buy_volume": 139473.76, "taker_buy_quote": 53000.0288}, {"ts": 1768695120000, "open": 0.381, "high": 0.384, "low": 0.381, "close": 0.383, "volume": 164356.71, "quote_volume": 62949.18597, "trades": 399, "taker_buy_volume": 68492.12, "taker_buy_quote": 26229.13492}, {"ts": 1768695180000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 47824.24, "quote_volume": 18268.85968, "trades": 49, "taker_buy_volume": 15009.8, "taker_buy_quote": 5733.7436}, {"ts": 1768695240000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 490.25, "quote_volume": 187.2755, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768695300000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 1221.57, "quote_volume": 467.45556, "trades": 6, "taker_buy_volume": 815.82, "taker_buy_quote": 312.45906}, {"ts": 1768695360000, "open": 0.383, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 122031.58, "quote_volume": 46792.57237, "trades": 128, "taker_buy_volume": 92586.9, "taker_buy_quote": 35502.80482}, {"ts": 1768695420000, "open": 0.384, "high": 0.387, "low": 0.384, "close": 0.386, "volume": 45473.51, "quote_volume": 17508.85454, "trades": 162, "taker_buy_volume": 31351.82, "taker_buy_quote": 12072.59477}, {"ts": 1768695480000, "open": 0.386, "high": 0.387, "low": 0.385, "close": 0.385, "volume": 126589.26, "quote_volume": 48888.12161, "trades": 225, "taker_buy_volume": 67568.47, "taker_buy_quote": 26083.67669}, {"ts": 1768695540000, "open": 0.386, "high": 0.386, "low": 0.386, "close": 0.386, "volume": 27024.83, "quote_volume": 10431.58438, "trades": 37, "taker_buy_volume": 10530.38, "taker_buy_quote": 4064.72668}, {"ts": 1768695600000, "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 69484.51, "quote_volume": 26751.82897, "trades": 68, "taker_buy_volume": 4761.42, "taker_buy_quote": 1833.43932}, {"ts": 1768695660000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 13355.81, "quote_volume": 5141.98685, "trades": 34, "taker_buy_volume": 8855.06, "taker_buy_quote": 3409.1981}, {"ts": 1768695720000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 28681.7, "quote_volume": 11042.41027, "trades": 48, "taker_buy_volume": 17376.48, "taker_buy_quote": 6689.9448}, {"ts": 1768695780000, "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 18236.93, "quote_volume": 7021.25691, "trades": 61, "taker_buy_volume": 16371.9, "taker_buy_quote": 6303.22036}, {"ts": 1768695840000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 26.08, "quote_volume": 10.0408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768695900000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768695960000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 3070.61, "quote_volume": 1182.18485, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696020000, "open": 0.385, "high": 0.385, "low": 0.384, "close": 0.384, "volume": 453.98, "quote_volume": 174.54128, "trades": 3, "taker_buy_volume": 212.96, "taker_buy_quote": 81.9896}, {"ts": 1768696080000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 22873.64, "quote_volume": 8806.3514, "trades": 39, "taker_buy_volume": 13123.91, "taker_buy_quote": 5052.70535}, {"ts": 1768696140000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 389.9, "quote_volume": 150.1115, "trades": 6, "taker_buy_volume": 389.9, "taker_buy_quote": 150.1115}, {"ts": 1768696200000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 15223.53, "quote_volume": 5861.02725, "trades": 31, "taker_buy_volume": 12454.0, "taker_buy_quote": 4794.79}, {"ts": 1768696260000, "open": 0.384, "high": 0.385, "low": 0.384, "close": 0.385, "volume": 12138.87, "quote_volume": 4661.40658, "trades": 8, "taker_buy_volume": 80.5, "taker_buy_quote": 30.9925}, {"ts": 1768696320000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.384, "volume": 20146.82, "quote_volume": 7736.31363, "trades": 65, "taker_buy_volume": 14646.48, "taker_buy_quote": 5624.24832}, {"ts": 1768696380000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 1343.74, "quote_volume": 515.99616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696440000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696500000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 2858.93, "quote_volume": 1097.5138, "trades": 15, "taker_buy_volume": 26.07, "taker_buy_quote": 10.01088}, {"ts": 1768696560000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 12130.75, "quote_volume": 4658.208, "trades": 30, "taker_buy_volume": 285.22, "taker_buy_quote": 109.52448}, {"ts": 1768696620000, "open": 0.384, "high": 0.384, "low": 0.383, "close": 0.383, "volume": 49383.36, "quote_volume": 18916.82809, "trades": 92, "taker_buy_volume": 39511.43, "taker_buy_quote": 15135.8789}, {"ts": 1768696680000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 3182.85, "quote_volume": 1216.23716, "trades": 5, "taker_buy_volume": 388.46, "taker_buy_quote": 148.78018}, {"ts": 1768696740000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768696800000, "open": 0.383, "high": 0.383, "low": 0.382, "close": 0.382, "volume": 8897.1, "quote_volume": 3399.83253, "trades": 37, "taker_buy_volume": 1140.33, "taker_buy_quote": 436.74639}, {"ts": 1768696860000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 1570.7, "quote_volume": 600.0074, "trades": 2, "taker_buy_volume": 1570.7, "taker_buy_quote": 600.0074}, {"ts": 1768696920000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 383.67, "quote_volume": 146.56194, "trades": 2, "taker_buy_volume": 383.67, "taker_buy_quote": 146.56194}, {"ts": 1768696980000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 2970.39, "quote_volume": 1131.71859, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697040000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 17.62, "quote_volume": 6.73084, "trades": 1, "taker_buy_volume": 17.62, "taker_buy_quote": 6.73084}, {"ts": 1768697100000, "open": 0.382, "high": 0.382, "low": 0.382, "close": 0.382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697160000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 26415.34, "quote_volume": 10064.24454, "trades": 44, "taker_buy_volume": 95.9, "taker_buy_quote": 36.5379}, {"ts": 1768697220000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697280000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 49.45, "quote_volume": 18.84045, "trades": 1, "taker_buy_volume": 49.45, "taker_buy_quote": 18.84045}, {"ts": 1768697340000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 10.5, "quote_volume": 4.0005, "trades": 1, "taker_buy_volume": 10.5, "taker_buy_quote": 4.0005}, {"ts": 1768697400000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 60253.59, "quote_volume": 22956.61779, "trades": 106, "taker_buy_volume": 31220.98, "taker_buy_quote": 11895.19338}, {"ts": 1768697460000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 11201.81, "quote_volume": 4267.88961, "trades": 30, "taker_buy_volume": 10438.76, "taker_buy_quote": 3977.16756}, {"ts": 1768697520000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 306.77, "quote_volume": 116.86597, "trades": 2, "taker_buy_volume": 293.37, "taker_buy_quote": 111.77397}, {"ts": 1768697580000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 289.58, "quote_volume": 110.32998, "trades": 3, "taker_buy_volume": 289.58, "taker_buy_quote": 110.32998}, {"ts": 1768697640000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697700000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697760000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 5875.94, "quote_volume": 2238.73314, "trades": 2, "taker_buy_volume": 5875.94, "taker_buy_quote": 2238.73314}, {"ts": 1768697820000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 104.64, "quote_volume": 39.86036, "trades": 4, "taker_buy_volume": 97.16, "taker_buy_quote": 37.01796}, {"ts": 1768697880000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768697940000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 18.18, "quote_volume": 6.92658, "trades": 1, "taker_buy_volume": 18.18, "taker_buy_quote": 6.92658}, {"ts": 1768698000000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 1428.34, "quote_volume": 544.06278, "trades": 4, "taker_buy_volume": 1293.58, "taker_buy_quote": 492.85398}, {"ts": 1768698060000, "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 44.77, "quote_volume": 17.05737, "trades": 1, "taker_buy_volume": 44.77, "taker_buy_quote": 17.05737}, {"ts": 1768698120000, "open": 0.38, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 1898.5, "quote_volume": 721.57702, "trades": 39, "taker_buy_volume": 147.02, "taker_buy_quote": 56.01462}, {"ts": 1768698180000, "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.38, "volume": 15501.04, "quote_volume": 5905.50438, "trades": 30, "taker_buy_volume": 2020.76, "taker_buy_quote": 769.90956}, {"ts": 1768698240000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 1149.49, "quote_volume": 436.8062, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768698300000, "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 55160.77, "quote_volume": 20915.08897, "trades": 80, "taker_buy_volume": 1521.93, "taker_buy_quote": 576.88944}, {"ts": 1768698360000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768698420000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 22153.87, "quote_volume": 8396.29586, "trades": 26, "taker_buy_volume": 1865.96, "taker_buy_quote": 707.19884}, {"ts": 1768698480000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 40.07, "quote_volume": 15.18653, "trades": 1, "taker_buy_volume": 40.07, "taker_buy_quote": 15.18653}, {"ts": 1768698540000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 120842.41, "quote_volume": 45678.43098, "trades": 126, "taker_buy_volume": 8745.55, "taker_buy_quote": 3305.8179}, {"ts": 1768698600000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 800.74, "quote_volume": 303.08851, "trades": 10, "taker_buy_volume": 408.79, "taker_buy_quote": 154.93141}, {"ts": 1768698660000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 99119.36, "quote_volume": 37468.81518, "trades": 140, "taker_buy_volume": 11901.64, "taker_buy_quote": 4500.51702}, {"ts": 1768698720000, "open": 0.378, "high": 0.378, "low": 0.375, "close": 0.377, "volume": 211496.28, "quote_volume": 79576.5281, "trades": 272, "taker_buy_volume": 68543.06, "taker_buy_quote": 25775.93354}, {"ts": 1768698780000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 54570.8, "quote_volume": 20572.45444, "trades": 88, "taker_buy_volume": 24123.01, "taker_buy_quote": 9094.37477}, {"ts": 1768698840000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 119187.38, "quote_volume": 44815.84719, "trades": 89, "taker_buy_volume": 30470.34, "taker_buy_quote": 11458.24015}, {"ts": 1768698900000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 5073.41, "quote_volume": 1912.56199, "trades": 5, "taker_buy_volume": 4959.83, "taker_buy_quote": 1869.85591}, {"ts": 1768698960000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 34878.12, "quote_volume": 13148.27463, "trades": 107, "taker_buy_volume": 21624.22, "taker_buy_quote": 8152.33094}, {"ts": 1768699020000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 2208.65, "quote_volume": 832.67105, "trades": 5, "taker_buy_volume": 10.0, "taker_buy_quote": 3.78}, {"ts": 1768699080000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 6288.63, "quote_volume": 2375.50021, "trades": 6, "taker_buy_volume": 4686.7, "taker_buy_quote": 1771.5726}, {"ts": 1768699140000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 13831.79, "quote_volume": 5226.90173, "trades": 43, "taker_buy_volume": 10658.89, "taker_buy_quote": 4029.06042}, {"ts": 1768699200000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 8968.02, "quote_volume": 3390.02697, "trades": 25, "taker_buy_volume": 115.41, "taker_buy_quote": 43.74039}, {"ts": 1768699260000, "open": 0.378, "high": 0.379, "low": 0.377, "close": 0.378, "volume": 36189.57, "quote_volume": 13677.68492, "trades": 49, "taker_buy_volume": 19667.07, "taker_buy_quote": 7434.18293}, {"ts": 1768699320000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 60904.46, "quote_volume": 23022.03341, "trades": 98, "taker_buy_volume": 45442.06, "taker_buy_quote": 17177.24621}, {"ts": 1768699380000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 18732.45, "quote_volume": 7080.94872, "trades": 34, "taker_buy_volume": 12556.19, "taker_buy_quote": 4746.32244}, {"ts": 1768699440000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 26361.86, "quote_volume": 9964.78308, "trades": 29, "taker_buy_volume": 705.83, "taker_buy_quote": 266.80374}, {"ts": 1768699500000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768699560000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768699620000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 531.84, "quote_volume": 201.03552, "trades": 2, "taker_buy_volume": 531.84, "taker_buy_quote": 201.03552}, {"ts": 1768699680000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 69.06, "quote_volume": 26.10468, "trades": 1, "taker_buy_volume": 69.06, "taker_buy_quote": 26.10468}, {"ts": 1768699740000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 30077.94, "quote_volume": 11339.38338, "trades": 41, "taker_buy_volume": 8144.84, "taker_buy_quote": 3070.60468}, {"ts": 1768699800000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 196.17, "quote_volume": 74.11805, "trades": 2, "taker_buy_volume": 161.96, "taker_buy_quote": 61.22088}, {"ts": 1768699860000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 25249.57, "quote_volume": 9519.08789, "trades": 25, "taker_buy_volume": 471.72, "taker_buy_quote": 177.83844}, {"ts": 1768699920000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 69149.88, "quote_volume": 26070.92037, "trades": 76, "taker_buy_volume": 52908.3, "taker_buy_quote": 19947.84471}, {"ts": 1768699980000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 11709.95, "quote_volume": 4404.03343, "trades": 45, "taker_buy_volume": 6410.15, "taker_buy_quote": 2411.30863}, {"ts": 1768700040000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 331.88, "quote_volume": 124.91967, "trades": 4, "taker_buy_volume": 132.79, "taker_buy_quote": 50.06183}, {"ts": 1768700100000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700160000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 120.0, "quote_volume": 45.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700220000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 2265.25, "quote_volume": 853.99925, "trades": 3, "taker_buy_volume": 2265.25, "taker_buy_quote": 853.99925}, {"ts": 1768700280000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 55724.64, "quote_volume": 21008.18928, "trades": 23, "taker_buy_volume": 55724.64, "taker_buy_quote": 21008.18928}, {"ts": 1768700340000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 795.75, "quote_volume": 299.99775, "trades": 1, "taker_buy_volume": 795.75, "taker_buy_quote": 299.99775}, {"ts": 1768700400000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 16.34, "quote_volume": 6.16018, "trades": 1, "taker_buy_volume": 16.34, "taker_buy_quote": 6.16018}, {"ts": 1768700460000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 6587.0, "quote_volume": 2483.299, "trades": 1, "taker_buy_volume": 6587.0, "taker_buy_quote": 2483.299}, {"ts": 1768700520000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 444.58, "quote_volume": 167.58756, "trades": 2, "taker_buy_volume": 425.48, "taker_buy_quote": 160.40596}, {"ts": 1768700580000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 28.99, "quote_volume": 10.90024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768700640000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 3507.65, "quote_volume": 1318.88038, "trades": 3, "taker_buy_volume": 3.98, "taker_buy_quote": 1.50046}, {"ts": 1768700700000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 3857.36, "quote_volume": 1454.22472, "trades": 3, "taker_buy_volume": 3857.36, "taker_buy_quote": 1454.22472}, {"ts": 1768700760000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 796.95, "quote_volume": 300.45015, "trades": 1, "taker_buy_volume": 796.95, "taker_buy_quote": 300.45015}, {"ts": 1768700820000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 79230.0, "quote_volume": 29790.72907, "trades": 59, "taker_buy_volume": 3641.44, "taker_buy_quote": 1369.43051}, {"ts": 1768700880000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 36668.22, "quote_volume": 13787.74525, "trades": 48, "taker_buy_volume": 994.53, "taker_buy_quote": 374.43781}, {"ts": 1768700940000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 265.95, "quote_volume": 99.9972, "trades": 1, "taker_buy_volume": 265.95, "taker_buy_quote": 99.9972}, {"ts": 1768701000000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 38461.74, "quote_volume": 14461.74686, "trades": 22, "taker_buy_volume": 35854.49, "taker_buy_quote": 13481.42086}, {"ts": 1768701060000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 224.7, "quote_volume": 84.6994, "trades": 2, "taker_buy_volume": 212.2, "taker_buy_quote": 79.9994}, {"ts": 1768701120000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 84009.25, "quote_volume": 31671.44854, "trades": 117, "taker_buy_volume": 55602.47, "taker_buy_quote": 20962.13119}, {"ts": 1768701180000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 50.96, "quote_volume": 19.16096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701240000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 59037.29, "quote_volume": 22198.07553, "trades": 79, "taker_buy_volume": 17024.39, "taker_buy_quote": 6401.22513}, {"ts": 1768701300000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701360000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701420000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701480000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701540000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701600000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 34875.94, "quote_volume": 13148.22938, "trades": 18, "taker_buy_volume": 34875.94, "taker_buy_quote": 13148.22938}, {"ts": 1768701660000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 31471.74, "quote_volume": 11864.84598, "trades": 26, "taker_buy_volume": 30611.31, "taker_buy_quote": 11540.46387}, {"ts": 1768701720000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 159.99, "quote_volume": 60.39574, "trades": 3, "taker_buy_volume": 79.51, "taker_buy_quote": 30.05478}, {"ts": 1768701780000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 18421.12, "quote_volume": 6963.18336, "trades": 11, "taker_buy_volume": 18421.12, "taker_buy_quote": 6963.18336}, {"ts": 1768701840000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 272.96, "quote_volume": 103.10384, "trades": 2, "taker_buy_volume": 197.92, "taker_buy_quote": 74.81376}, {"ts": 1768701900000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 5.0, "quote_volume": 1.885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768701960000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 46.05, "quote_volume": 17.36085, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702020000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702080000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 105116.16, "quote_volume": 39736.61135, "trades": 139, "taker_buy_volume": 62829.07, "taker_buy_quote": 23752.09133}, {"ts": 1768702140000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 2953.56, "quote_volume": 1116.44568, "trades": 8, "taker_buy_volume": 2953.56, "taker_buy_quote": 1116.44568}, {"ts": 1768702200000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 4684.48, "quote_volume": 1770.9804, "trades": 32, "taker_buy_volume": 317.69, "taker_buy_quote": 120.33378}, {"ts": 1768702260000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 17939.6, "quote_volume": 6781.1688, "trades": 23, "taker_buy_volume": 1309.12, "taker_buy_quote": 494.84736}, {"ts": 1768702320000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 131.32, "quote_volume": 49.56479, "trades": 2, "taker_buy_volume": 57.15, "taker_buy_quote": 21.6027}, {"ts": 1768702380000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 56.3, "quote_volume": 21.2814, "trades": 1, "taker_buy_volume": 56.3, "taker_buy_quote": 21.2814}, {"ts": 1768702440000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768702500000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 58.96, "quote_volume": 22.28688, "trades": 1, "taker_buy_volume": 58.96, "taker_buy_quote": 22.28688}, {"ts": 1768702560000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 19049.22, "quote_volume": 7201.20785, "trades": 22, "taker_buy_volume": 19049.22, "taker_buy_quote": 7201.20785}, {"ts": 1768702620000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 54163.5, "quote_volume": 20473.803, "trades": 53, "taker_buy_volume": 23851.93, "taker_buy_quote": 9016.02954}, {"ts": 1768702680000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 64.8, "quote_volume": 24.4944, "trades": 3, "taker_buy_volume": 64.8, "taker_buy_quote": 24.4944}, {"ts": 1768702740000, "open": 0.378, "high": 0.378, "low": 0.376, "close": 0.377, "volume": 99867.83, "quote_volume": 37650.09975, "trades": 91, "taker_buy_volume": 31682.3, "taker_buy_quote": 11944.24033}, {"ts": 1768702800000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 42568.89, "quote_volume": 16047.70396, "trades": 22, "taker_buy_volume": 41801.32, "taker_buy_quote": 15759.09764}, {"ts": 1768702860000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 34157.69, "quote_volume": 12900.61844, "trades": 31, "taker_buy_volume": 23169.31, "taker_buy_quote": 8757.99918}, {"ts": 1768702920000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 14116.14, "quote_volume": 5321.78478, "trades": 21, "taker_buy_volume": 26.56, "taker_buy_quote": 10.01312}, {"ts": 1768702980000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703040000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703100000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703160000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 40143.43, "quote_volume": 15134.07311, "trades": 49, "taker_buy_volume": 25269.72, "taker_buy_quote": 9526.68444}, {"ts": 1768703220000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 92.39, "quote_volume": 34.73864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703280000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703340000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 56.24, "quote_volume": 21.20248, "trades": 1, "taker_buy_volume": 56.24, "taker_buy_quote": 21.20248}, {"ts": 1768703400000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703460000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768703520000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 10738.98, "quote_volume": 4037.85648, "trades": 42, "taker_buy_volume": 8592.41, "taker_buy_quote": 3230.74616}, {"ts": 1768703580000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 45278.75, "quote_volume": 17024.81, "trades": 77, "taker_buy_volume": 33352.55, "taker_buy_quote": 12540.5588}, {"ts": 1768703640000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 64913.01, "quote_volume": 24407.29176, "trades": 79, "taker_buy_volume": 15661.66, "taker_buy_quote": 5888.78416}, {"ts": 1768703700000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 54.27, "quote_volume": 20.45979, "trades": 1, "taker_buy_volume": 54.27, "taker_buy_quote": 20.45979}, {"ts": 1768703760000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 55124.57, "quote_volume": 20725.4383, "trades": 46, "taker_buy_volume": 27471.66, "taker_buy_quote": 10329.34416}, {"ts": 1768703820000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 143.36, "quote_volume": 53.89993, "trades": 3, "taker_buy_volume": 139.93, "taker_buy_quote": 52.61368}, {"ts": 1768703880000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 145437.87, "quote_volume": 54539.29506, "trades": 95, "taker_buy_volume": 24529.13, "taker_buy_quote": 9198.51756}, {"ts": 1768703940000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 30579.42, "quote_volume": 11502.45419, "trades": 41, "taker_buy_volume": 29873.56, "taker_buy_quote": 11237.05083}, {"ts": 1768704000000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 32218.91, "quote_volume": 12119.51026, "trades": 45, "taker_buy_volume": 21922.51, "taker_buy_quote": 8248.06386}, {"ts": 1768704060000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 18472.01, "quote_volume": 6927.09684, "trades": 14, "taker_buy_volume": 93.09, "taker_buy_quote": 35.00184}, {"ts": 1768704120000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 17.1, "quote_volume": 6.4296, "trades": 1, "taker_buy_volume": 17.1, "taker_buy_quote": 6.4296}, {"ts": 1768704180000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 26590.33, "quote_volume": 9997.96408, "trades": 16, "taker_buy_volume": 26201.53, "taker_buy_quote": 9851.77528}, {"ts": 1768704240000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 1613.47, "quote_volume": 606.66472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704300000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 364.47, "quote_volume": 137.30597, "trades": 2, "taker_buy_volume": 265.25, "taker_buy_quote": 99.99925}, {"ts": 1768704360000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 3.72, "quote_volume": 1.40244, "trades": 1, "taker_buy_volume": 3.72, "taker_buy_quote": 1.40244}, {"ts": 1768704420000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 69.06, "quote_volume": 25.96656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704480000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704540000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 265.25, "quote_volume": 99.99925, "trades": 1, "taker_buy_volume": 265.25, "taker_buy_quote": 99.99925}, {"ts": 1768704600000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 73998.19, "quote_volume": 27823.31944, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704660000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 595.65, "quote_volume": 223.76563, "trades": 3, "taker_buy_volume": 396.88, "taker_buy_quote": 149.22688}, {"ts": 1768704720000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 201.06, "quote_volume": 75.3975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704780000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 14931.27, "quote_volume": 5599.26625, "trades": 42, "taker_buy_volume": 10593.7, "taker_buy_quote": 3972.6775}, {"ts": 1768704840000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 176.0, "quote_volume": 66.03989, "trades": 2, "taker_buy_volume": 39.89, "taker_buy_quote": 14.99864}, {"ts": 1768704900000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 2541.88, "quote_volume": 953.205, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768704960000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 312.95, "quote_volume": 117.6692, "trades": 2, "taker_buy_volume": 312.95, "taker_buy_quote": 117.6692}, {"ts": 1768705020000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705080000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705140000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 4770.68, "quote_volume": 1793.77568, "trades": 3, "taker_buy_volume": 4770.68, "taker_buy_quote": 1793.77568}, {"ts": 1768705200000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 211.45, "quote_volume": 79.30175, "trades": 2, "taker_buy_volume": 8.0, "taker_buy_quote": 3.008}, {"ts": 1768705260000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 29.35, "quote_volume": 11.0356, "trades": 1, "taker_buy_volume": 29.35, "taker_buy_quote": 11.0356}, {"ts": 1768705320000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705380000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 86315.77, "quote_volume": 32453.02882, "trades": 99, "taker_buy_volume": 32789.07, "taker_buy_quote": 12328.69032}, {"ts": 1768705440000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 29.32, "quote_volume": 10.995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768705500000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 14712.57, "quote_volume": 5531.92632, "trades": 17, "taker_buy_volume": 14712.57, "taker_buy_quote": 5531.92632}, {"ts": 1768705560000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 16387.35, "quote_volume": 6160.6436, "trades": 21, "taker_buy_volume": 3.45, "taker_buy_quote": 1.2972}, {"ts": 1768705620000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 370.32, "quote_volume": 139.24032, "trades": 4, "taker_buy_volume": 370.32, "taker_buy_quote": 139.24032}, {"ts": 1768705680000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 28163.85, "quote_volume": 10589.4796, "trades": 29, "taker_buy_volume": 11705.35, "taker_buy_quote": 4401.2116}, {"ts": 1768705740000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 2569.81, "quote_volume": 964.75006, "trades": 3, "taker_buy_volume": 1071.31, "taker_buy_quote": 402.81256}, {"ts": 1768705800000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 58215.71, "quote_volume": 21889.19204, "trades": 109, "taker_buy_volume": 25588.54, "taker_buy_quote": 9621.37612}, {"ts": 1768705860000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 67663.17, "quote_volume": 25441.61847, "trades": 90, "taker_buy_volume": 41539.56, "taker_buy_quote": 15619.14111}, {"ts": 1768705920000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 11989.58, "quote_volume": 4508.11478, "trades": 19, "taker_buy_volume": 11989.58, "taker_buy_quote": 4508.11478}, {"ts": 1768705980000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 1422.87, "quote_volume": 536.42199, "trades": 3, "taker_buy_volume": 1422.87, "taker_buy_quote": 536.42199}, {"ts": 1768706040000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768706100000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 1856.76, "quote_volume": 699.99852, "trades": 2, "taker_buy_volume": 1856.76, "taker_buy_quote": 699.99852}, {"ts": 1768706160000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 36131.92, "quote_volume": 13585.60192, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768706220000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 331.06, "quote_volume": 124.61118, "trades": 5, "taker_buy_volume": 132.62, "taker_buy_quote": 49.99774}, {"ts": 1768706280000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768706340000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768706400000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 31822.92, "quote_volume": 11965.41792, "trades": 26, "taker_buy_volume": 2787.89, "taker_buy_quote": 1048.24664}, {"ts": 1768706460000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 333.55, "quote_volume": 125.4148, "trades": 2, "taker_buy_volume": 333.55, "taker_buy_quote": 125.4148}, {"ts": 1768706520000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768706580000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 409.51, "quote_volume": 153.97576, "trades": 3, "taker_buy_volume": 409.51, "taker_buy_quote": 153.97576}, {"ts": 1768706640000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 4011.3, "quote_volume": 1508.2488, "trades": 3, "taker_buy_volume": 4011.3, "taker_buy_quote": 1508.2488}, {"ts": 1768706700000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 18302.02, "quote_volume": 6881.55952, "trades": 21, "taker_buy_volume": 18302.02, "taker_buy_quote": 6881.55952}, {"ts": 1768706760000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 17015.96, "quote_volume": 6397.86763, "trades": 23, "taker_buy_volume": 693.64, "taker_buy_quote": 260.80864}, {"ts": 1768706820000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 11007.32, "quote_volume": 4138.75232, "trades": 17, "taker_buy_volume": 11007.32, "taker_buy_quote": 4138.75232}, {"ts": 1768706880000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 11514.89, "quote_volume": 4332.25924, "trades": 22, "taker_buy_volume": 11514.89, "taker_buy_quote": 4332.25924}, {"ts": 1768706940000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 201.55, "quote_volume": 75.98435, "trades": 5, "taker_buy_volume": 201.55, "taker_buy_quote": 75.98435}, {"ts": 1768707000000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 90.14, "quote_volume": 33.98278, "trades": 2, "taker_buy_volume": 90.14, "taker_buy_quote": 33.98278}, {"ts": 1768707060000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 16436.4, "quote_volume": 6195.99041, "trades": 34, "taker_buy_volume": 15904.01, "taker_buy_quote": 5995.81177}, {"ts": 1768707120000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 31008.54, "quote_volume": 11721.14197, "trades": 36, "taker_buy_volume": 30922.39, "taker_buy_quote": 11688.66342}, {"ts": 1768707180000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707240000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 12738.63, "quote_volume": 4802.46351, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707300000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 107.48, "quote_volume": 40.51996, "trades": 2, "taker_buy_volume": 107.48, "taker_buy_quote": 40.51996}, {"ts": 1768707360000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 13.39, "quote_volume": 5.03464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707420000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 32744.18, "quote_volume": 12344.55586, "trades": 23, "taker_buy_volume": 32744.18, "taker_buy_quote": 12344.55586}, {"ts": 1768707480000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 45.3, "quote_volume": 17.0781, "trades": 5, "taker_buy_volume": 45.3, "taker_buy_quote": 17.0781}, {"ts": 1768707540000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 287.52, "quote_volume": 108.39504, "trades": 10, "taker_buy_volume": 287.52, "taker_buy_quote": 108.39504}, {"ts": 1768707600000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 357.51, "quote_volume": 134.63019, "trades": 4, "taker_buy_volume": 206.43, "taker_buy_quote": 77.82411}, {"ts": 1768707660000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 281.46, "quote_volume": 106.11042, "trades": 2, "taker_buy_volume": 281.46, "taker_buy_quote": 106.11042}, {"ts": 1768707720000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 201.97, "quote_volume": 76.14269, "trades": 3, "taker_buy_volume": 201.97, "taker_buy_quote": 76.14269}, {"ts": 1768707780000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 74.24, "quote_volume": 27.98848, "trades": 1, "taker_buy_volume": 74.24, "taker_buy_quote": 27.98848}, {"ts": 1768707840000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 38.69, "quote_volume": 14.58613, "trades": 1, "taker_buy_volume": 38.69, "taker_buy_quote": 14.58613}, {"ts": 1768707900000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768707960000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 28.77, "quote_volume": 10.84629, "trades": 1, "taker_buy_volume": 28.77, "taker_buy_quote": 10.84629}, {"ts": 1768708020000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 1734.9, "quote_volume": 653.1953, "trades": 3, "taker_buy_volume": 872.9, "taker_buy_quote": 329.0833}, {"ts": 1768708080000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708140000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 327.02, "quote_volume": 122.95952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708200000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708260000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 362.33, "quote_volume": 136.23608, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708320000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 5614.36, "quote_volume": 2110.99936, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708380000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 10500.64, "quote_volume": 3948.24064, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708440000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 1725.28, "quote_volume": 648.70528, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708500000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 16131.78, "quote_volume": 6065.54928, "trades": 21, "taker_buy_volume": 600.0, "taker_buy_quote": 225.6}, {"ts": 1768708560000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708620000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 89.1, "quote_volume": 33.4125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708680000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 28162.63, "quote_volume": 10588.94704, "trades": 44, "taker_buy_volume": 7112.48, "taker_buy_quote": 2674.29248}, {"ts": 1768708740000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 11599.0, "quote_volume": 4361.224, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768708800000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 124.12, "quote_volume": 46.66912, "trades": 2, "taker_buy_volume": 124.12, "taker_buy_quote": 46.66912}, {"ts": 1768708860000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 19082.05, "quote_volume": 7155.76875, "trades": 61, "taker_buy_volume": 7383.66, "taker_buy_quote": 2768.8725}, {"ts": 1768708920000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 4.49, "quote_volume": 1.68824, "trades": 1, "taker_buy_volume": 4.49, "taker_buy_quote": 1.68824}, {"ts": 1768708980000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 291.15, "quote_volume": 109.4724, "trades": 1, "taker_buy_volume": 291.15, "taker_buy_quote": 109.4724}, {"ts": 1768709040000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768709100000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 359.75, "quote_volume": 135.266, "trades": 2, "taker_buy_volume": 359.75, "taker_buy_quote": 135.266}, {"ts": 1768709160000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768709220000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768709280000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 5.31, "quote_volume": 1.99125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768709340000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768709400000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 268.49, "quote_volume": 100.95224, "trades": 2, "taker_buy_volume": 268.49, "taker_buy_quote": 100.95224}, {"ts": 1768709460000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 6300.49, "quote_volume": 2362.68375, "trades": 19, "taker_buy_volume": 1000.0, "taker_buy_quote": 375.0}, {"ts": 1768709520000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 198.7, "quote_volume": 74.5125, "trades": 1, "taker_buy_volume": 198.7, "taker_buy_quote": 74.5125}, {"ts": 1768709580000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 100.01, "quote_volume": 37.50375, "trades": 1, "taker_buy_volume": 100.01, "taker_buy_quote": 37.50375}, {"ts": 1768709640000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 89.02, "quote_volume": 33.3825, "trades": 1, "taker_buy_volume": 89.02, "taker_buy_quote": 33.3825}, {"ts": 1768709700000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768709760000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768709820000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 622.56, "quote_volume": 233.17077, "trades": 14, "taker_buy_volume": 333.33, "taker_buy_quote": 124.99875}, {"ts": 1768709880000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768709940000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710000000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 2746.66, "quote_volume": 1029.9975, "trades": 3, "taker_buy_volume": 2746.66, "taker_buy_quote": 1029.9975}, {"ts": 1768710060000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 222.92, "quote_volume": 83.595, "trades": 1, "taker_buy_volume": 222.92, "taker_buy_quote": 83.595}, {"ts": 1768710120000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 9012.12, "quote_volume": 3379.67797, "trades": 32, "taker_buy_volume": 8963.65, "taker_buy_quote": 3361.50172}, {"ts": 1768710180000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 427.1, "quote_volume": 160.5896, "trades": 2, "taker_buy_volume": 427.1, "taker_buy_quote": 160.5896}, {"ts": 1768710240000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 199.46, "quote_volume": 74.99696, "trades": 1, "taker_buy_volume": 199.46, "taker_buy_quote": 74.99696}, {"ts": 1768710300000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 1806.01, "quote_volume": 677.25375, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710360000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 562.38, "quote_volume": 210.62348, "trades": 17, "taker_buy_volume": 293.36, "taker_buy_quote": 110.01}, {"ts": 1768710420000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 20.0, "quote_volume": 7.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710480000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710540000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 825.63, "quote_volume": 309.61125, "trades": 2, "taker_buy_volume": 825.63, "taker_buy_quote": 309.61125}, {"ts": 1768710600000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 423.65, "quote_volume": 158.6438, "trades": 8, "taker_buy_volume": 198.7, "taker_buy_quote": 74.5125}, {"ts": 1768710660000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710720000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 755.14, "quote_volume": 282.42236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710780000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 150.35, "quote_volume": 56.2309, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710840000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 524.22, "quote_volume": 196.46789, "trades": 5, "taker_buy_volume": 409.61, "taker_buy_quote": 153.60375}, {"ts": 1768710900000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768710960000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711020000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711080000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 47313.46, "quote_volume": 17742.5475, "trades": 40, "taker_buy_volume": 46314.32, "taker_buy_quote": 17367.87}, {"ts": 1768711140000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 5524.79, "quote_volume": 2071.79625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711200000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 99.18, "quote_volume": 37.1925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711260000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711320000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 18.38, "quote_volume": 6.90731, "trades": 2, "taker_buy_volume": 14.81, "taker_buy_quote": 5.56856}, {"ts": 1768711380000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711440000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 10047.13, "quote_volume": 3777.72088, "trades": 6, "taker_buy_volume": 10047.13, "taker_buy_quote": 3777.72088}, {"ts": 1768711500000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 26.59, "quote_volume": 9.99784, "trades": 1, "taker_buy_volume": 26.59, "taker_buy_quote": 9.99784}, {"ts": 1768711560000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 1333.33, "quote_volume": 499.99875, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711620000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 4.16, "quote_volume": 1.56416, "trades": 1, "taker_buy_volume": 4.16, "taker_buy_quote": 1.56416}, {"ts": 1768711680000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711740000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711800000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768711860000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 56625.23, "quote_volume": 21291.08648, "trades": 67, "taker_buy_volume": 28740.17, "taker_buy_quote": 10806.30392}, {"ts": 1768711920000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 14423.01, "quote_volume": 5423.05176, "trades": 13, "taker_buy_volume": 14423.01, "taker_buy_quote": 5423.05176}, {"ts": 1768711980000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 585.26, "quote_volume": 220.05776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712040000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 27160.3, "quote_volume": 10207.0333, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712100000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712160000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 21759.87, "quote_volume": 8181.71112, "trades": 24, "taker_buy_volume": 21567.25, "taker_buy_quote": 8109.286}, {"ts": 1768712220000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712280000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712340000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712400000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 35422.0, "quote_volume": 13318.672, "trades": 32, "taker_buy_volume": 18201.24, "taker_buy_quote": 6843.66624}, {"ts": 1768712460000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 1381.4, "quote_volume": 519.57477, "trades": 5, "taker_buy_volume": 168.37, "taker_buy_quote": 63.47549}, {"ts": 1768712520000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712580000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 28.42, "quote_volume": 10.68592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712640000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 640.1, "quote_volume": 240.6776, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712700000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712760000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 1666.83, "quote_volume": 626.72808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712820000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 3826.96, "quote_volume": 1438.93696, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768712880000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 18809.92, "quote_volume": 7072.52992, "trades": 39, "taker_buy_volume": 11142.75, "taker_buy_quote": 4189.674}, {"ts": 1768712940000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 52248.34, "quote_volume": 19645.37584, "trades": 42, "taker_buy_volume": 24965.54, "taker_buy_quote": 9387.04304}, {"ts": 1768713000000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713060000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 30730.83, "quote_volume": 11585.25891, "trades": 35, "taker_buy_volume": 29939.86, "taker_buy_quote": 11287.32722}, {"ts": 1768713120000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 48544.62, "quote_volume": 18301.32174, "trades": 56, "taker_buy_volume": 19122.94, "taker_buy_quote": 7209.34838}, {"ts": 1768713180000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 1623.44, "quote_volume": 612.03688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713240000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713300000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 2499.55, "quote_volume": 944.8299, "trades": 1, "taker_buy_volume": 2499.55, "taker_buy_quote": 944.8299}, {"ts": 1768713360000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 1368.71, "quote_volume": 516.00367, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713420000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713480000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713540000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713600000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 52.91, "quote_volume": 19.99998, "trades": 1, "taker_buy_volume": 52.91, "taker_buy_quote": 19.99998}, {"ts": 1768713660000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 15790.52, "quote_volume": 5968.81656, "trades": 13, "taker_buy_volume": 15790.52, "taker_buy_quote": 5968.81656}, {"ts": 1768713720000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 43572.67, "quote_volume": 16470.46926, "trades": 100, "taker_buy_volume": 33856.41, "taker_buy_quote": 12797.72298}, {"ts": 1768713780000, "open": 0.378, "high": 0.379, "low": 0.377, "close": 0.378, "volume": 70019.67, "quote_volume": 26467.47479, "trades": 105, "taker_buy_volume": 26430.26, "taker_buy_quote": 9990.69328}, {"ts": 1768713840000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 174.69, "quote_volume": 66.01534, "trades": 3, "taker_buy_volume": 157.21, "taker_buy_quote": 59.42538}, {"ts": 1768713900000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 15869.01, "quote_volume": 5982.61677, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768713960000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 1409.27, "quote_volume": 531.29479, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714020000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714080000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 97.46, "quote_volume": 36.83988, "trades": 1, "taker_buy_volume": 97.46, "taker_buy_quote": 36.83988}, {"ts": 1768714140000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714200000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 58907.69, "quote_volume": 22208.19913, "trades": 55, "taker_buy_volume": 14753.36, "taker_buy_quote": 5562.01672}, {"ts": 1768714260000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 197.92, "quote_volume": 74.61584, "trades": 1, "taker_buy_volume": 197.92, "taker_buy_quote": 74.61584}, {"ts": 1768714320000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 585.85, "quote_volume": 220.71437, "trades": 3, "taker_buy_volume": 434.77, "taker_buy_quote": 163.90829}, {"ts": 1768714380000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714440000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 1298.13, "quote_volume": 488.11095, "trades": 3, "taker_buy_volume": 14.07, "taker_buy_quote": 5.30439}, {"ts": 1768714500000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714560000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 1821.49, "quote_volume": 684.89388, "trades": 3, "taker_buy_volume": 13.64, "taker_buy_quote": 5.14228}, {"ts": 1768714620000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 50.0, "quote_volume": 18.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714680000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 362.74, "quote_volume": 136.40724, "trades": 2, "taker_buy_volume": 17.0, "taker_buy_quote": 6.409}, {"ts": 1768714740000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714800000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714860000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 53581.43, "quote_volume": 20146.61768, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714920000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768714980000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715040000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 125.17, "quote_volume": 47.06392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715100000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 45.58, "quote_volume": 17.13808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715160000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 70.0, "quote_volume": 26.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715220000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715280000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 65.96, "quote_volume": 24.80096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715340000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715400000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 9259.27, "quote_volume": 3481.48552, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715460000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 5304.8, "quote_volume": 1994.6048, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715520000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715580000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 6777.48, "quote_volume": 2548.33248, "trades": 1, "taker_buy_volume": 6777.48, "taker_buy_quote": 2548.33248}, {"ts": 1768715640000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715700000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 17704.28, "quote_volume": 6656.80928, "trades": 30, "taker_buy_volume": 16928.64, "taker_buy_quote": 6365.16864}, {"ts": 1768715760000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 473.4, "quote_volume": 177.9984, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768715820000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 407.69, "quote_volume": 153.14144, "trades": 2, "taker_buy_volume": 257.69, "taker_buy_quote": 96.89144}, {"ts": 1768715880000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 948.51, "quote_volume": 356.63976, "trades": 2, "taker_buy_volume": 948.51, "taker_buy_quote": 356.63976}, {"ts": 1768715940000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 50244.07, "quote_volume": 18891.81237, "trades": 54, "taker_buy_volume": 39875.47, "taker_buy_quote": 14993.21877}, {"ts": 1768716000000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 8585.66, "quote_volume": 3236.79382, "trades": 16, "taker_buy_volume": 8585.66, "taker_buy_quote": 3236.79382}, {"ts": 1768716060000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 63426.86, "quote_volume": 23850.35611, "trades": 57, "taker_buy_volume": 5641.69, "taker_buy_quote": 2123.13219}, {"ts": 1768716120000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 1132.28, "quote_volume": 426.51907, "trades": 3, "taker_buy_volume": 781.79, "taker_buy_quote": 294.73483}, {"ts": 1768716180000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 39158.58, "quote_volume": 14723.62889, "trades": 40, "taker_buy_volume": 17128.5, "taker_buy_quote": 6440.31881}, {"ts": 1768716240000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 3.33, "quote_volume": 1.25541, "trades": 1, "taker_buy_volume": 3.33, "taker_buy_quote": 1.25541}, {"ts": 1768716300000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716360000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 158.14, "quote_volume": 59.61878, "trades": 2, "taker_buy_volume": 158.14, "taker_buy_quote": 59.61878}, {"ts": 1768716420000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716480000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 19020.67, "quote_volume": 7170.61806, "trades": 27, "taker_buy_volume": 18846.14, "taker_buy_quote": 7104.99478}, {"ts": 1768716540000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 12670.79, "quote_volume": 4776.88783, "trades": 20, "taker_buy_volume": 7691.48, "taker_buy_quote": 2899.68796}, {"ts": 1768716600000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 7957.55, "quote_volume": 2999.99635, "trades": 2, "taker_buy_volume": 7957.55, "taker_buy_quote": 2999.99635}, {"ts": 1768716660000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716720000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 182.58, "quote_volume": 68.69798, "trades": 6, "taker_buy_volume": 47.9, "taker_buy_quote": 18.0583}, {"ts": 1768716780000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 47.4, "quote_volume": 17.8224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716840000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768716900000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 1033.9, "quote_volume": 389.7803, "trades": 2, "taker_buy_volume": 1033.9, "taker_buy_quote": 389.7803}, {"ts": 1768716960000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717020000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717080000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 12615.78, "quote_volume": 4743.53328, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717140000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 286.21, "quote_volume": 107.61496, "trades": 2, "taker_buy_volume": 286.21, "taker_buy_quote": 107.61496}, {"ts": 1768717200000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 9121.43, "quote_volume": 3429.65768, "trades": 23, "taker_buy_volume": 9097.96, "taker_buy_quote": 3420.83296}, {"ts": 1768717260000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 250.89, "quote_volume": 94.58553, "trades": 1, "taker_buy_volume": 250.89, "taker_buy_quote": 94.58553}, {"ts": 1768717320000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 37.26, "quote_volume": 14.00976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717380000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 4946.2, "quote_volume": 1859.7712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717440000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 181.36, "quote_volume": 68.27792, "trades": 2, "taker_buy_volume": 86.56, "taker_buy_quote": 32.63312}, {"ts": 1768717500000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717560000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 104.2, "quote_volume": 39.25569, "trades": 2, "taker_buy_volume": 76.49, "taker_buy_quote": 28.83673}, {"ts": 1768717620000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 53530.82, "quote_volume": 20127.58832, "trades": 26, "taker_buy_volume": 1868.15, "taker_buy_quote": 702.4244}, {"ts": 1768717680000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 286.61, "quote_volume": 107.76536, "trades": 3, "taker_buy_volume": 286.61, "taker_buy_quote": 107.76536}, {"ts": 1768717740000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717800000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 227.38, "quote_volume": 85.46152, "trades": 4, "taker_buy_volume": 194.02, "taker_buy_quote": 72.95152}, {"ts": 1768717860000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768717920000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 32217.37, "quote_volume": 12113.73112, "trades": 22, "taker_buy_volume": 32217.37, "taker_buy_quote": 12113.73112}, {"ts": 1768717980000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 9820.28, "quote_volume": 3692.42528, "trades": 21, "taker_buy_volume": 9793.65, "taker_buy_quote": 3682.4124}, {"ts": 1768718040000, "open": 0.376, "high": 0.377, "low": 0.375, "close": 0.377, "volume": 21592.53, "quote_volume": 8117.95975, "trades": 45, "taker_buy_volume": 16856.31, "taker_buy_quote": 6337.97633}, {"ts": 1768718100000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718160000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 12180.1, "quote_volume": 4591.66059, "trades": 11, "taker_buy_volume": 11942.99, "taker_buy_quote": 4502.50723}, {"ts": 1768718220000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718280000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 232.51, "quote_volume": 87.42376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718340000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 79.57, "quote_volume": 29.99789, "trades": 1, "taker_buy_volume": 79.57, "taker_buy_quote": 29.99789}, {"ts": 1768718400000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 53.05, "quote_volume": 19.99985, "trades": 1, "taker_buy_volume": 53.05, "taker_buy_quote": 19.99985}, {"ts": 1768718460000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718520000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 225.76, "quote_volume": 85.11152, "trades": 1, "taker_buy_volume": 225.76, "taker_buy_quote": 85.11152}, {"ts": 1768718580000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 47.0, "quote_volume": 17.719, "trades": 1, "taker_buy_volume": 47.0, "taker_buy_quote": 17.719}, {"ts": 1768718640000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 1010.0, "quote_volume": 380.77, "trades": 1, "taker_buy_volume": 1010.0, "taker_buy_quote": 380.77}, {"ts": 1768718700000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 62.39, "quote_volume": 23.52103, "trades": 1, "taker_buy_volume": 62.39, "taker_buy_quote": 23.52103}, {"ts": 1768718760000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 14.26, "quote_volume": 5.36176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768718820000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 265.25, "quote_volume": 99.99925, "trades": 2, "taker_buy_volume": 265.25, "taker_buy_quote": 99.99925}, {"ts": 1768718880000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 8213.1, "quote_volume": 3096.146, "trades": 8, "taker_buy_volume": 8020.4, "taker_buy_quote": 3023.6908}, {"ts": 1768718940000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 647.83, "quote_volume": 244.10792, "trades": 3, "taker_buy_volume": 523.84, "taker_buy_quote": 197.48768}, {"ts": 1768719000000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719060000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 267.3, "quote_volume": 100.7721, "trades": 1, "taker_buy_volume": 267.3, "taker_buy_quote": 100.7721}, {"ts": 1768719120000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719180000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 663.12, "quote_volume": 249.99624, "trades": 1, "taker_buy_volume": 663.12, "taker_buy_quote": 249.99624}, {"ts": 1768719240000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 571.4, "quote_volume": 214.8464, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719300000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 18476.12, "quote_volume": 6947.02112, "trades": 45, "taker_buy_volume": 98.48, "taker_buy_quote": 37.02848}, {"ts": 1768719360000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 12836.28, "quote_volume": 4826.41412, "trades": 30, "taker_buy_volume": 12809.12, "taker_buy_quote": 4816.22912}, {"ts": 1768719420000, "open": 0.376, "high": 0.377, "low": 0.375, "close": 0.376, "volume": 35927.09, "quote_volume": 13500.40264, "trades": 50, "taker_buy_volume": 89.61, "taker_buy_quote": 33.69866}, {"ts": 1768719480000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 14061.21, "quote_volume": 5287.01496, "trades": 21, "taker_buy_volume": 14061.21, "taker_buy_quote": 5287.01496}, {"ts": 1768719540000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719600000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 13034.56, "quote_volume": 4900.99456, "trades": 28, "taker_buy_volume": 516.51, "taker_buy_quote": 194.20776}, {"ts": 1768719660000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 1079.92, "quote_volume": 404.97, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719720000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 1020.25, "quote_volume": 382.59375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719780000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 79.7, "quote_volume": 29.8875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719840000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 70.33, "quote_volume": 26.37375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719900000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768719960000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 4.51, "quote_volume": 1.69576, "trades": 1, "taker_buy_volume": 4.51, "taker_buy_quote": 1.69576}, {"ts": 1768720020000, "open": 0.375, "high": 0.376, "low": 0.374, "close": 0.375, "volume": 62650.89, "quote_volume": 23490.59185, "trades": 83, "taker_buy_volume": 22453.52, "taker_buy_quote": 8420.09659}, {"ts": 1768720080000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 21038.75, "quote_volume": 7881.1067, "trades": 30, "taker_buy_volume": 53.33, "taker_buy_quote": 19.99875}, {"ts": 1768720140000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 95.04, "quote_volume": 35.64, "trades": 1, "taker_buy_volume": 95.04, "taker_buy_quote": 35.64}, {"ts": 1768720200000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720260000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 36856.24, "quote_volume": 13784.23376, "trades": 68, "taker_buy_volume": 3126.88, "taker_buy_quote": 1169.45312}, {"ts": 1768720320000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 5485.64, "quote_volume": 2051.62936, "trades": 5, "taker_buy_volume": 5485.64, "taker_buy_quote": 2051.62936}, {"ts": 1768720380000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 523.79, "quote_volume": 195.89746, "trades": 5, "taker_buy_volume": 523.79, "taker_buy_quote": 195.89746}, {"ts": 1768720440000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 154.13, "quote_volume": 57.49655, "trades": 8, "taker_buy_volume": 6.06, "taker_buy_quote": 2.26644}, {"ts": 1768720500000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 3848.52, "quote_volume": 1439.34648, "trades": 30, "taker_buy_volume": 3566.2, "taker_buy_quote": 1333.7588}, {"ts": 1768720560000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 42.32, "quote_volume": 15.87, "trades": 1, "taker_buy_volume": 42.32, "taker_buy_quote": 15.87}, {"ts": 1768720620000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720680000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 603.9, "quote_volume": 225.86307, "trades": 5, "taker_buy_volume": 4.47, "taker_buy_quote": 1.67625}, {"ts": 1768720740000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 2969.37, "quote_volume": 1110.81104, "trades": 2, "taker_buy_volume": 266.66, "taker_buy_quote": 99.9975}, {"ts": 1768720800000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 125.03, "quote_volume": 46.76122, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720860000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720920000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768720980000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 95364.84, "quote_volume": 35761.815, "trades": 146, "taker_buy_volume": 70952.12, "taker_buy_quote": 26607.045}, {"ts": 1768721040000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 959.22, "quote_volume": 359.03379, "trades": 3, "taker_buy_volume": 285.51, "taker_buy_quote": 107.06625}, {"ts": 1768721100000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 19629.28, "quote_volume": 7362.3132, "trades": 21, "taker_buy_volume": 19629.28, "taker_buy_quote": 7362.3132}, {"ts": 1768721160000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721220000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 601.63, "quote_volume": 226.21288, "trades": 1, "taker_buy_volume": 601.63, "taker_buy_quote": 226.21288}, {"ts": 1768721280000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721340000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721400000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721460000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 33747.31, "quote_volume": 12655.24125, "trades": 55, "taker_buy_volume": 2140.4, "taker_buy_quote": 802.65}, {"ts": 1768721520000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721580000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721640000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 4553.19, "quote_volume": 1702.8984, "trades": 19, "taker_buy_volume": 5.34, "taker_buy_quote": 2.0025}, {"ts": 1768721700000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 9141.98, "quote_volume": 3419.07328, "trades": 20, "taker_buy_volume": 9114.74, "taker_buy_quote": 3408.91276}, {"ts": 1768721760000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 4777.73, "quote_volume": 1786.89699, "trades": 28, "taker_buy_volume": 25.97, "taker_buy_quote": 9.73875}, {"ts": 1768721820000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 17310.05, "quote_volume": 6473.9587, "trades": 18, "taker_buy_volume": 17310.05, "taker_buy_quote": 6473.9587}, {"ts": 1768721880000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768721940000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 5319.24, "quote_volume": 1994.715, "trades": 2, "taker_buy_volume": 5319.24, "taker_buy_quote": 1994.715}, {"ts": 1768722000000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 55826.53, "quote_volume": 20935.36435, "trades": 78, "taker_buy_volume": 32712.8, "taker_buy_quote": 12267.7156}, {"ts": 1768722060000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 22191.48, "quote_volume": 8321.805, "trades": 24, "taker_buy_volume": 20613.74, "taker_buy_quote": 7730.1525}, {"ts": 1768722120000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722180000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 1500.7, "quote_volume": 562.7625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722240000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722300000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722360000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722420000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 29887.36, "quote_volume": 11205.2221, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722480000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 865.33, "quote_volume": 324.49875, "trades": 13, "taker_buy_volume": 865.33, "taker_buy_quote": 324.49875}, {"ts": 1768722540000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 9.35, "quote_volume": 3.5156, "trades": 2, "taker_buy_volume": 9.35, "taker_buy_quote": 3.5156}, {"ts": 1768722600000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 344.57, "quote_volume": 129.21375, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722660000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722720000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722780000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722840000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768722900000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 1613.5, "quote_volume": 606.676, "trades": 3, "taker_buy_volume": 1613.5, "taker_buy_quote": 606.676}, {"ts": 1768722960000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 15.23, "quote_volume": 5.72648, "trades": 2, "taker_buy_volume": 15.23, "taker_buy_quote": 5.72648}, {"ts": 1768723020000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 14559.31, "quote_volume": 5459.74125, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723080000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 20771.11, "quote_volume": 7789.16625, "trades": 22, "taker_buy_volume": 20771.11, "taker_buy_quote": 7789.16625}, {"ts": 1768723140000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 21378.7, "quote_volume": 8007.8264, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723200000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 426.8, "quote_volume": 160.04062, "trades": 5, "taker_buy_volume": 417.42, "taker_buy_quote": 156.5325}, {"ts": 1768723260000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 22101.59, "quote_volume": 8288.09625, "trades": 17, "taker_buy_volume": 19541.48, "taker_buy_quote": 7328.055}, {"ts": 1768723320000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 31543.62, "quote_volume": 11822.37, "trades": 31, "taker_buy_volume": 19723.93, "taker_buy_quote": 7396.47375}, {"ts": 1768723380000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 21227.58, "quote_volume": 7960.3425, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723440000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 766.98, "quote_volume": 287.6175, "trades": 5, "taker_buy_volume": 766.98, "taker_buy_quote": 287.6175}, {"ts": 1768723500000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 62.0, "quote_volume": 23.188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723560000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 6514.04, "quote_volume": 2436.25528, "trades": 7, "taker_buy_volume": 4.32, "taker_buy_quote": 1.62}, {"ts": 1768723620000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 96.12, "quote_volume": 36.045, "trades": 2, "taker_buy_volume": 96.12, "taker_buy_quote": 36.045}, {"ts": 1768723680000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 31806.86, "quote_volume": 11895.76564, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723740000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 4838.63, "quote_volume": 1811.04351, "trades": 3, "taker_buy_volume": 1395.89, "taker_buy_quote": 523.45875}, {"ts": 1768723800000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 28186.17, "quote_volume": 10569.81375, "trades": 46, "taker_buy_volume": 17050.67, "taker_buy_quote": 6394.00125}, {"ts": 1768723860000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 132.79, "quote_volume": 49.66346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768723920000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 2601.99, "quote_volume": 975.69768, "trades": 2, "taker_buy_volume": 2553.42, "taker_buy_quote": 957.5325}, {"ts": 1768723980000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 4.0, "quote_volume": 1.5, "trades": 1, "taker_buy_volume": 4.0, "taker_buy_quote": 1.5}, {"ts": 1768724040000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 266.72, "quote_volume": 100.02, "trades": 1, "taker_buy_volume": 266.72, "taker_buy_quote": 100.02}, {"ts": 1768724100000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724160000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724220000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 66456.68, "quote_volume": 24854.79832, "trades": 56, "taker_buy_volume": 9979.43, "taker_buy_quote": 3732.30682}, {"ts": 1768724280000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 3799.63, "quote_volume": 1421.06162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724340000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 232.79, "quote_volume": 87.06346, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724400000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 26.17, "quote_volume": 9.81375, "trades": 1, "taker_buy_volume": 26.17, "taker_buy_quote": 9.81375}, {"ts": 1768724460000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724520000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 1851.45, "quote_volume": 694.29375, "trades": 1, "taker_buy_volume": 1851.45, "taker_buy_quote": 694.29375}, {"ts": 1768724580000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 95.04, "quote_volume": 35.64, "trades": 1, "taker_buy_volume": 95.04, "taker_buy_quote": 35.64}, {"ts": 1768724640000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 25321.64, "quote_volume": 9495.55073, "trades": 39, "taker_buy_volume": 25254.08, "taker_buy_quote": 9470.28}, {"ts": 1768724700000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 3631.81, "quote_volume": 1363.13304, "trades": 3, "taker_buy_volume": 1204.29, "taker_buy_quote": 452.81304}, {"ts": 1768724760000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724820000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724880000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768724940000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 43.0, "quote_volume": 16.168, "trades": 1, "taker_buy_volume": 43.0, "taker_buy_quote": 16.168}, {"ts": 1768725000000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 16730.5, "quote_volume": 6276.53803, "trades": 56, "taker_buy_volume": 6179.09, "taker_buy_quote": 2319.75928}, {"ts": 1768725060000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725120000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725180000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725240000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 132.09, "quote_volume": 49.53375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725300000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 2288.7, "quote_volume": 858.40692, "trades": 3, "taker_buy_volume": 144.42, "taker_buy_quote": 54.30192}, {"ts": 1768725360000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 13.29, "quote_volume": 4.99704, "trades": 1, "taker_buy_volume": 13.29, "taker_buy_quote": 4.99704}, {"ts": 1768725420000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725480000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 421.0, "quote_volume": 158.296, "trades": 1, "taker_buy_volume": 421.0, "taker_buy_quote": 158.296}, {"ts": 1768725540000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 22643.27, "quote_volume": 8513.73337, "trades": 31, "taker_buy_volume": 6017.49, "taker_buy_quote": 2262.57624}, {"ts": 1768725600000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 23356.92, "quote_volume": 8782.20192, "trades": 42, "taker_buy_volume": 15733.48, "taker_buy_quote": 5915.78848}, {"ts": 1768725660000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 696.1, "quote_volume": 261.7336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725720000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 297.03, "quote_volume": 111.68328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725780000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725840000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768725900000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 3529.51, "quote_volume": 1330.50768, "trades": 7, "taker_buy_volume": 3411.92, "taker_buy_quote": 1286.29384}, {"ts": 1768725960000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 28094.41, "quote_volume": 10561.55218, "trades": 56, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726020000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 12942.68, "quote_volume": 4866.44768, "trades": 22, "taker_buy_volume": 12942.68, "taker_buy_quote": 4866.44768}, {"ts": 1768726080000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 30.57, "quote_volume": 11.49432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726140000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726200000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 57.82, "quote_volume": 21.74032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726260000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 28739.61, "quote_volume": 10834.83297, "trades": 43, "taker_buy_volume": 17216.42, "taker_buy_quote": 6490.59034}, {"ts": 1768726320000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726380000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726440000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726500000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 815.76, "quote_volume": 306.72576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726560000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 54.06, "quote_volume": 20.32656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726620000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726680000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726740000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726800000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768726860000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 19530.64, "quote_volume": 7343.52064, "trades": 53, "taker_buy_volume": 1924.33, "taker_buy_quote": 723.54808}, {"ts": 1768726920000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 107.35, "quote_volume": 40.47095, "trades": 1, "taker_buy_volume": 107.35, "taker_buy_quote": 40.47095}, {"ts": 1768726980000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 1362.07, "quote_volume": 512.13832, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727040000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 55.83, "quote_volume": 20.99208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727100000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 54.28, "quote_volume": 20.40928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727160000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 4.49, "quote_volume": 1.69273, "trades": 1, "taker_buy_volume": 4.49, "taker_buy_quote": 1.69273}, {"ts": 1768727220000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 1740.05, "quote_volume": 654.15498, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727280000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 406.2, "quote_volume": 152.7312, "trades": 2, "taker_buy_volume": 406.2, "taker_buy_quote": 152.7312}, {"ts": 1768727340000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 15005.65, "quote_volume": 5642.06573, "trades": 28, "taker_buy_volume": 14318.7, "taker_buy_quote": 5383.8312}, {"ts": 1768727400000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 37.41, "quote_volume": 14.06616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727460000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727520000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 136.79, "quote_volume": 51.43304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727580000, "open": 0.376, "high": 0.378, "low": 0.376, "close": 0.378, "volume": 4496.76, "quote_volume": 1696.46383, "trades": 27, "taker_buy_volume": 4355.87, "taker_buy_quote": 1643.48919}, {"ts": 1768727640000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 2116.67, "quote_volume": 797.93773, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727700000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 3827.5, "quote_volume": 1439.14, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727760000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 41288.79, "quote_volume": 15565.28175, "trades": 52, "taker_buy_volume": 16179.34, "taker_buy_quote": 6099.61118}, {"ts": 1768727820000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 3479.17, "quote_volume": 1311.64709, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768727880000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 94.54, "quote_volume": 35.64158, "trades": 1, "taker_buy_volume": 94.54, "taker_buy_quote": 35.64158}, {"ts": 1768727940000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 207.12, "quote_volume": 77.87712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728000000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728060000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 76.12, "quote_volume": 28.62112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728120000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 12247.12, "quote_volume": 4617.16424, "trades": 11, "taker_buy_volume": 12247.12, "taker_buy_quote": 4617.16424}, {"ts": 1768728180000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 270.08, "quote_volume": 101.55008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728240000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 571.3, "quote_volume": 214.8238, "trades": 3, "taker_buy_volume": 15.0, "taker_buy_quote": 5.655}, {"ts": 1768728300000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 68.63, "quote_volume": 25.80488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728360000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 5783.26, "quote_volume": 2174.50576, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728420000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 270.17, "quote_volume": 101.39612, "trades": 3, "taker_buy_volume": 82.37, "taker_buy_quote": 30.97112}, {"ts": 1768728480000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728540000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 10270.38, "quote_volume": 3861.66288, "trades": 31, "taker_buy_volume": 8507.0, "taker_buy_quote": 3198.632}, {"ts": 1768728600000, "open": 0.376, "high": 0.377, "low": 0.375, "close": 0.377, "volume": 7449.9, "quote_volume": 2803.79456, "trades": 20, "taker_buy_volume": 7416.95, "taker_buy_quote": 2791.43831}, {"ts": 1768728660000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 19982.23, "quote_volume": 7513.31848, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728720000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 146.99, "quote_volume": 55.26824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728780000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 1839.43, "quote_volume": 693.46511, "trades": 1, "taker_buy_volume": 1839.43, "taker_buy_quote": 693.46511}, {"ts": 1768728840000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 953.26, "quote_volume": 359.22151, "trades": 3, "taker_buy_volume": 795.75, "taker_buy_quote": 299.99775}, {"ts": 1768728900000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 53.32, "quote_volume": 20.04832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768728960000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 194.49, "quote_volume": 73.12824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729020000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 161.41, "quote_volume": 60.69016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729080000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 93.08, "quote_volume": 34.99808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729140000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 1764.0, "quote_volume": 665.028, "trades": 6, "taker_buy_volume": 1764.0, "taker_buy_quote": 665.028}, {"ts": 1768729200000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 1225.88, "quote_volume": 460.93088, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729260000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 81.41, "quote_volume": 30.61016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729320000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 1037.83, "quote_volume": 390.22408, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729380000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 144.01, "quote_volume": 54.14776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729440000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 94.8, "quote_volume": 35.6448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729500000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 10727.05, "quote_volume": 4043.98087, "trades": 17, "taker_buy_volume": 10610.07, "taker_buy_quote": 3999.99639}, {"ts": 1768729560000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 530.5, "quote_volume": 199.9985, "trades": 1, "taker_buy_volume": 530.5, "taker_buy_quote": 199.9985}, {"ts": 1768729620000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 621.74, "quote_volume": 233.77424, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729680000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 66.22, "quote_volume": 24.96494, "trades": 1, "taker_buy_volume": 66.22, "taker_buy_quote": 24.96494}, {"ts": 1768729740000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 425.13, "quote_volume": 160.07591, "trades": 4, "taker_buy_volume": 227.03, "taker_buy_quote": 85.59031}, {"ts": 1768729800000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 26.56, "quote_volume": 10.01312, "trades": 1, "taker_buy_volume": 26.56, "taker_buy_quote": 10.01312}, {"ts": 1768729860000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 196.15, "quote_volume": 73.7524, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729920000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768729980000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 530.5, "quote_volume": 199.9985, "trades": 7, "taker_buy_volume": 530.5, "taker_buy_quote": 199.9985}, {"ts": 1768730040000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 14464.73, "quote_volume": 5453.19734, "trades": 26, "taker_buy_volume": 14351.69, "taker_buy_quote": 5410.58713}, {"ts": 1768730100000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730160000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 11461.72, "quote_volume": 4321.06844, "trades": 12, "taker_buy_volume": 11461.72, "taker_buy_quote": 4321.06844}, {"ts": 1768730220000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 8533.82, "quote_volume": 3217.1969, "trades": 13, "taker_buy_volume": 8480.58, "taker_buy_quote": 3197.17866}, {"ts": 1768730280000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 1711.33, "quote_volume": 645.19141, "trades": 10, "taker_buy_volume": 1711.33, "taker_buy_quote": 645.19141}, {"ts": 1768730340000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 23778.11, "quote_volume": 8964.29247, "trades": 20, "taker_buy_volume": 147.81, "taker_buy_quote": 55.72437}, {"ts": 1768730400000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 143.6, "quote_volume": 54.12153, "trades": 3, "taker_buy_volume": 127.93, "taker_buy_quote": 48.22961}, {"ts": 1768730460000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 26.56, "quote_volume": 9.98656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730520000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 934.03, "quote_volume": 351.19528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730580000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 42655.78, "quote_volume": 16040.66235, "trades": 71, "taker_buy_volume": 40187.68, "taker_buy_quote": 15112.65675}, {"ts": 1768730640000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 11657.93, "quote_volume": 4383.34047, "trades": 39, "taker_buy_volume": 510.6, "taker_buy_quote": 191.9856}, {"ts": 1768730700000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 1084.75, "quote_volume": 407.57462, "trades": 5, "taker_buy_volume": 793.37, "taker_buy_quote": 298.30712}, {"ts": 1768730760000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 366.08, "quote_volume": 137.60608, "trades": 6, "taker_buy_volume": 326.08, "taker_buy_quote": 122.60608}, {"ts": 1768730820000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 426.2, "quote_volume": 159.98457, "trades": 2, "taker_buy_volume": 159.57, "taker_buy_quote": 59.99832}, {"ts": 1768730880000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768730940000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 13727.4, "quote_volume": 5161.5024, "trades": 16, "taker_buy_volume": 13727.4, "taker_buy_quote": 5161.5024}, {"ts": 1768731000000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 10957.1, "quote_volume": 4119.90202, "trades": 24, "taker_buy_volume": 32.42, "taker_buy_quote": 12.22234}, {"ts": 1768731060000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 12713.32, "quote_volume": 4780.20832, "trades": 12, "taker_buy_volume": 1274.61, "taker_buy_quote": 479.25336}, {"ts": 1768731120000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 6917.57, "quote_volume": 2603.66692, "trades": 18, "taker_buy_volume": 6917.57, "taker_buy_quote": 2603.66692}, {"ts": 1768731180000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731240000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731300000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 1086.2, "quote_volume": 408.4112, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731360000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 538.17, "quote_volume": 202.35192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731420000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731480000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 235.82, "quote_volume": 88.90414, "trades": 2, "taker_buy_volume": 235.82, "taker_buy_quote": 88.90414}, {"ts": 1768731540000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 1285.25, "quote_volume": 484.51925, "trades": 3, "taker_buy_volume": 1265.25, "taker_buy_quote": 476.99925}, {"ts": 1768731600000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 20984.64, "quote_volume": 7911.20928, "trades": 31, "taker_buy_volume": 19922.72, "taker_buy_quote": 7510.86544}, {"ts": 1768731660000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 35.4, "quote_volume": 13.3458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731720000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 21.84, "quote_volume": 8.23368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731780000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 54.91, "quote_volume": 20.70107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731840000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731900000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 26.51, "quote_volume": 9.99427, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768731960000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 27.02, "quote_volume": 10.18654, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732020000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 2976.27, "quote_volume": 1122.05379, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732080000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 860.91, "quote_volume": 325.39819, "trades": 3, "taker_buy_volume": 835.12, "taker_buy_quote": 315.67536}, {"ts": 1768732140000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 59.74, "quote_volume": 22.52198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732200000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 22681.64, "quote_volume": 8550.93733, "trades": 21, "taker_buy_volume": 1071.84, "taker_buy_quote": 404.08368}, {"ts": 1768732260000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 4069.83, "quote_volume": 1534.28055, "trades": 10, "taker_buy_volume": 4024.47, "taker_buy_quote": 1517.22519}, {"ts": 1768732320000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 20229.75, "quote_volume": 7626.93265, "trades": 38, "taker_buy_volume": 19475.29, "taker_buy_quote": 7342.50123}, {"ts": 1768732380000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 1817.05, "quote_volume": 685.46851, "trades": 4, "taker_buy_volume": 440.66, "taker_buy_quote": 166.56948}, {"ts": 1768732440000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 930.44, "quote_volume": 351.70632, "trades": 5, "taker_buy_volume": 930.44, "taker_buy_quote": 351.70632}, {"ts": 1768732500000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 405.59, "quote_volume": 153.31302, "trades": 11, "taker_buy_volume": 405.59, "taker_buy_quote": 153.31302}, {"ts": 1768732560000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 1820.07, "quote_volume": 687.19314, "trades": 6, "taker_buy_volume": 1026.75, "taker_buy_quote": 388.1115}, {"ts": 1768732620000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 730.96, "quote_volume": 275.84496, "trades": 3, "taker_buy_volume": 273.04, "taker_buy_quote": 103.20912}, {"ts": 1768732680000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 925.31, "quote_volume": 349.75633, "trades": 4, "taker_buy_volume": 914.46, "taker_buy_quote": 345.66588}, {"ts": 1768732740000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 767.26, "quote_volume": 289.97021, "trades": 5, "taker_buy_volume": 713.19, "taker_buy_quote": 269.58582}, {"ts": 1768732800000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 723.6, "quote_volume": 273.25156, "trades": 22, "taker_buy_volume": 454.36, "taker_buy_quote": 171.74808}, {"ts": 1768732860000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 105.72, "quote_volume": 39.96216, "trades": 1, "taker_buy_volume": 105.72, "taker_buy_quote": 39.96216}, {"ts": 1768732920000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768732980000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733040000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 62.34, "quote_volume": 23.50218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733100000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733160000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 1533.72, "quote_volume": 579.74616, "trades": 3, "taker_buy_volume": 1533.72, "taker_buy_quote": 579.74616}, {"ts": 1768733220000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 56.11, "quote_volume": 21.15347, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733280000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 55.68, "quote_volume": 21.01781, "trades": 2, "taker_buy_volume": 26.45, "taker_buy_quote": 9.9981}, {"ts": 1768733340000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 13436.34, "quote_volume": 5065.50018, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733400000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 423.91, "quote_volume": 159.76896, "trades": 3, "taker_buy_volume": 378.8, "taker_buy_quote": 142.8076}, {"ts": 1768733460000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 13308.18, "quote_volume": 5017.18386, "trades": 19, "taker_buy_volume": 13308.18, "taker_buy_quote": 5017.18386}, {"ts": 1768733520000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 12718.88, "quote_volume": 4807.73664, "trades": 63, "taker_buy_volume": 9058.54, "taker_buy_quote": 3424.12812}, {"ts": 1768733580000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 247.55, "quote_volume": 93.66657, "trades": 3, "taker_buy_volume": 92.67, "taker_buy_quote": 35.12193}, {"ts": 1768733640000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 1097.05, "quote_volume": 414.6849, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733700000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 378.3, "quote_volume": 143.12648, "trades": 3, "taker_buy_volume": 129.08, "taker_buy_quote": 48.92132}, {"ts": 1768733760000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 389.42, "quote_volume": 147.32563, "trades": 3, "taker_buy_volume": 124.87, "taker_buy_quote": 47.32573}, {"ts": 1768733820000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733880000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 27.14, "quote_volume": 10.25892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768733940000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 1390.01, "quote_volume": 526.74304, "trades": 2, "taker_buy_volume": 1319.26, "taker_buy_quote": 499.99954}, {"ts": 1768734000000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 3451.73, "quote_volume": 1305.01898, "trades": 32, "taker_buy_volume": 291.53, "taker_buy_quote": 110.46338}, {"ts": 1768734060000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 35507.85, "quote_volume": 13453.9175, "trades": 82, "taker_buy_volume": 12596.44, "taker_buy_quote": 4770.49311}, {"ts": 1768734120000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 562.45, "quote_volume": 213.2328, "trades": 7, "taker_buy_volume": 64.25, "taker_buy_quote": 24.415}, {"ts": 1768734180000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 2130.33, "quote_volume": 807.43454, "trades": 8, "taker_buy_volume": 39.47, "taker_buy_quote": 14.9986}, {"ts": 1768734240000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 1000.0, "quote_volume": 379.0, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734300000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 777.91, "quote_volume": 294.88289, "trades": 9, "taker_buy_volume": 55.0, "taker_buy_quote": 20.9}, {"ts": 1768734360000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 181.31, "quote_volume": 68.71649, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734420000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 13.15, "quote_volume": 4.997, "trades": 1, "taker_buy_volume": 13.15, "taker_buy_quote": 4.997}, {"ts": 1768734480000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 489.0, "quote_volume": 185.331, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734540000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 31.57, "quote_volume": 11.9966, "trades": 1, "taker_buy_volume": 31.57, "taker_buy_quote": 11.9966}, {"ts": 1768734600000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 38355.69, "quote_volume": 14543.45487, "trades": 75, "taker_buy_volume": 6967.71, "taker_buy_quote": 2647.41045}, {"ts": 1768734660000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 1140.75, "quote_volume": 432.34425, "trades": 6, "taker_buy_volume": 1140.75, "taker_buy_quote": 432.34425}, {"ts": 1768734720000, "open": 0.379, "high": 0.38, "low": 0.378, "close": 0.38, "volume": 988.04, "quote_volume": 374.86538, "trades": 22, "taker_buy_volume": 961.59, "taker_buy_quote": 364.86728}, {"ts": 1768734780000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 79.66, "quote_volume": 30.2435, "trades": 2, "taker_buy_volume": 52.36, "taker_buy_quote": 19.8968}, {"ts": 1768734840000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 52.13, "quote_volume": 19.8094, "trades": 1, "taker_buy_volume": 52.13, "taker_buy_quote": 19.8094}, {"ts": 1768734900000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768734960000, "open": 0.38, "high": 0.38, "low": 0.38, "close": 0.38, "volume": 326.26, "quote_volume": 123.9788, "trades": 6, "taker_buy_volume": 326.26, "taker_buy_quote": 123.9788}, {"ts": 1768735020000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 1559.75, "quote_volume": 591.14525, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735080000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 11373.61, "quote_volume": 4310.33748, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735140000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 687.19, "quote_volume": 260.44501, "trades": 11, "taker_buy_volume": 687.19, "taker_buy_quote": 260.44501}, {"ts": 1768735200000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 19.79, "quote_volume": 7.50041, "trades": 7, "taker_buy_volume": 19.79, "taker_buy_quote": 7.50041}, {"ts": 1768735260000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 3.67, "quote_volume": 1.39093, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735320000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735380000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 974.89, "quote_volume": 369.48331, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735440000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 27.71, "quote_volume": 10.50209, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735500000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735560000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735620000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 55.33, "quote_volume": 20.97007, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735680000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735740000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 14713.08, "quote_volume": 5576.25732, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735800000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 557.87, "quote_volume": 211.40631, "trades": 2, "taker_buy_volume": 531.45, "taker_buy_quote": 201.41955}, {"ts": 1768735860000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 2660.24, "quote_volume": 1005.57072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768735920000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 35649.13, "quote_volume": 13511.02027, "trades": 25, "taker_buy_volume": 23726.15, "taker_buy_quote": 8992.21085}, {"ts": 1768735980000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 3644.69, "quote_volume": 1381.33751, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736040000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 94.29, "quote_volume": 35.73591, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736100000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 5361.41, "quote_volume": 2031.97439, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736160000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 21536.32, "quote_volume": 8168.5484, "trades": 28, "taker_buy_volume": 10434.89, "taker_buy_quote": 3961.10643}, {"ts": 1768736220000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 1196.06, "quote_volume": 453.30674, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736280000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 3818.36, "quote_volume": 1447.12401, "trades": 13, "taker_buy_volume": 184.93, "taker_buy_quote": 70.08847}, {"ts": 1768736340000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736400000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 1217.72, "quote_volume": 461.51588, "trades": 4, "taker_buy_volume": 1217.72, "taker_buy_quote": 461.51588}, {"ts": 1768736460000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736520000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 51.88, "quote_volume": 19.66252, "trades": 1, "taker_buy_volume": 51.88, "taker_buy_quote": 19.66252}, {"ts": 1768736580000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 53.27, "quote_volume": 20.13606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736640000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 448.8, "quote_volume": 169.83065, "trades": 4, "taker_buy_volume": 184.25, "taker_buy_quote": 69.83075}, {"ts": 1768736700000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 719.43, "quote_volume": 271.94454, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736760000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 237.45, "quote_volume": 89.7561, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736820000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 24022.11, "quote_volume": 9104.37969, "trades": 30, "taker_buy_volume": 24022.11, "taker_buy_quote": 9104.37969}, {"ts": 1768736880000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 17717.56, "quote_volume": 6714.95524, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768736940000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 702.93, "quote_volume": 265.80158, "trades": 3, "taker_buy_volume": 94.04, "taker_buy_quote": 35.64116}, {"ts": 1768737000000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737060000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 320.92, "quote_volume": 121.58168, "trades": 2, "taker_buy_volume": 273.92, "taker_buy_quote": 103.81568}, {"ts": 1768737120000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 27.13, "quote_volume": 10.25514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737180000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 57.0, "quote_volume": 21.546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737240000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 1784.63, "quote_volume": 674.59014, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737300000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737360000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 31.71, "quote_volume": 11.98638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737420000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 8146.83, "quote_volume": 3076.69809, "trades": 34, "taker_buy_volume": 1005.24, "taker_buy_quote": 379.98072}, {"ts": 1768737480000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 924.37, "quote_volume": 349.41186, "trades": 1, "taker_buy_volume": 924.37, "taker_buy_quote": 349.41186}, {"ts": 1768737540000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 393.55, "quote_volume": 148.7619, "trades": 1, "taker_buy_volume": 393.55, "taker_buy_quote": 148.7619}, {"ts": 1768737600000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 47.19, "quote_volume": 17.80651, "trades": 2, "taker_buy_volume": 15.88, "taker_buy_quote": 6.00264}, {"ts": 1768737660000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 56.57, "quote_volume": 21.32689, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737720000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 278.85, "quote_volume": 105.13154, "trades": 18, "taker_buy_volume": 5.09, "taker_buy_quote": 1.92402}, {"ts": 1768737780000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768737840000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 4122.35, "quote_volume": 1557.7483, "trades": 7, "taker_buy_volume": 3622.35, "taker_buy_quote": 1369.2483}, {"ts": 1768737900000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 66.13, "quote_volume": 24.99714, "trades": 1, "taker_buy_volume": 66.13, "taker_buy_quote": 24.99714}, {"ts": 1768737960000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 5.19, "quote_volume": 1.95663, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738020000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 21302.5, "quote_volume": 8031.0425, "trades": 38, "taker_buy_volume": 10300.05, "taker_buy_quote": 3883.11885}, {"ts": 1768738080000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 4581.54, "quote_volume": 1727.24058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738140000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 11610.08, "quote_volume": 4377.00016, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738200000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738260000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 48.5, "quote_volume": 18.2845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738320000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 1059.19, "quote_volume": 400.37382, "trades": 1, "taker_buy_volume": 1059.19, "taker_buy_quote": 400.37382}, {"ts": 1768738380000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 4071.13, "quote_volume": 1538.88714, "trades": 7, "taker_buy_volume": 4071.13, "taker_buy_quote": 1538.88714}, {"ts": 1768738440000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738500000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 27169.8, "quote_volume": 10243.0146, "trades": 29, "taker_buy_volume": 22511.02, "taker_buy_quote": 8486.65454}, {"ts": 1768738560000, "open": 0.378, "high": 0.378, "low": 0.376, "close": 0.376, "volume": 16569.71, "quote_volume": 6245.8688, "trades": 23, "taker_buy_volume": 29.5, "taker_buy_quote": 11.151}, {"ts": 1768738620000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738680000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738740000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 23290.78, "quote_volume": 8780.62406, "trades": 62, "taker_buy_volume": 18512.56, "taker_buy_quote": 6979.23512}, {"ts": 1768738800000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 14155.3, "quote_volume": 5336.5481, "trades": 34, "taker_buy_volume": 10500.86, "taker_buy_quote": 3958.82422}, {"ts": 1768738860000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 58006.83, "quote_volume": 21868.57491, "trades": 51, "taker_buy_volume": 37212.42, "taker_buy_quote": 14029.08234}, {"ts": 1768738920000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 9570.11, "quote_volume": 3607.93147, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768738980000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739040000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 879.2, "quote_volume": 331.4584, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739100000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 94.54, "quote_volume": 35.64158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739160000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739220000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739280000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 80.59, "quote_volume": 30.46302, "trades": 2, "taker_buy_volume": 80.59, "taker_buy_quote": 30.46302}, {"ts": 1768739340000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 4225.21, "quote_volume": 1597.12938, "trades": 27, "taker_buy_volume": 3411.09, "taker_buy_quote": 1289.39202}, {"ts": 1768739400000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 4088.52, "quote_volume": 1545.32794, "trades": 15, "taker_buy_volume": 26.49, "taker_buy_quote": 10.01322}, {"ts": 1768739460000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 29.03, "quote_volume": 10.94431, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739520000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739580000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 1844.9, "quote_volume": 695.5273, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739640000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 94.54, "quote_volume": 35.64158, "trades": 1, "taker_buy_volume": 94.54, "taker_buy_quote": 35.64158}, {"ts": 1768739700000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 18518.73, "quote_volume": 6981.56121, "trades": 54, "taker_buy_volume": 14330.85, "taker_buy_quote": 5402.73045}, {"ts": 1768739760000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 5.31, "quote_volume": 2.00718, "trades": 1, "taker_buy_volume": 5.31, "taker_buy_quote": 2.00718}, {"ts": 1768739820000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739880000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768739940000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 1917.35, "quote_volume": 722.84095, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740000000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740060000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 249.1, "quote_volume": 93.9107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740120000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740180000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 751.01, "quote_volume": 283.88178, "trades": 1, "taker_buy_volume": 751.01, "taker_buy_quote": 283.88178}, {"ts": 1768740240000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 7496.87, "quote_volume": 2833.78965, "trades": 11, "taker_buy_volume": 7469.66, "taker_buy_quote": 2823.53148}, {"ts": 1768740300000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 53.83, "quote_volume": 20.29391, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740360000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740420000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740480000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740540000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 43.56, "quote_volume": 16.42212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740600000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 24137.97, "quote_volume": 9100.01469, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740660000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 26.56, "quote_volume": 10.01312, "trades": 1, "taker_buy_volume": 26.56, "taker_buy_quote": 10.01312}, {"ts": 1768740720000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 216.43, "quote_volume": 81.37768, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740780000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 420.58, "quote_volume": 158.13808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768740840000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 17558.64, "quote_volume": 6602.04864, "trades": 43, "taker_buy_volume": 80.1, "taker_buy_quote": 30.1176}, {"ts": 1768740900000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 14056.86, "quote_volume": 5286.03949, "trades": 18, "taker_buy_volume": 11397.29, "taker_buy_quote": 4286.04117}, {"ts": 1768740960000, "open": 0.376, "high": 0.376, "low": 0.374, "close": 0.375, "volume": 24361.53, "quote_volume": 9145.62189, "trades": 138, "taker_buy_volume": 7333.62, "taker_buy_quote": 2750.1881}, {"ts": 1768741020000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 30589.99, "quote_volume": 11471.24625, "trades": 63, "taker_buy_volume": 19736.86, "taker_buy_quote": 7401.3225}, {"ts": 1768741080000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 4250.27, "quote_volume": 1593.85125, "trades": 15, "taker_buy_volume": 4250.27, "taker_buy_quote": 1593.85125}, {"ts": 1768741140000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 600.0, "quote_volume": 225.6, "trades": 1, "taker_buy_volume": 600.0, "taker_buy_quote": 225.6}, {"ts": 1768741200000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 16280.12, "quote_volume": 6121.17745, "trades": 14, "taker_buy_volume": 16132.45, "taker_buy_quote": 6065.8012}, {"ts": 1768741260000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768741320000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 398.93, "quote_volume": 149.99768, "trades": 1, "taker_buy_volume": 398.93, "taker_buy_quote": 149.99768}, {"ts": 1768741380000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 640.74, "quote_volume": 240.91824, "trades": 1, "taker_buy_volume": 640.74, "taker_buy_quote": 240.91824}, {"ts": 1768741440000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 5511.37, "quote_volume": 2072.27512, "trades": 23, "taker_buy_volume": 5511.37, "taker_buy_quote": 2072.27512}, {"ts": 1768741500000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 8794.53, "quote_volume": 3306.74328, "trades": 16, "taker_buy_volume": 79.78, "taker_buy_quote": 29.99728}, {"ts": 1768741560000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 11811.84, "quote_volume": 4429.44, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768741620000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 3857.94, "quote_volume": 1446.80728, "trades": 26, "taker_buy_volume": 79.78, "taker_buy_quote": 29.99728}, {"ts": 1768741680000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 35478.67, "quote_volume": 13304.46171, "trades": 61, "taker_buy_volume": 23918.03, "taker_buy_quote": 8969.26125}, {"ts": 1768741740000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 66.66, "quote_volume": 24.9975, "trades": 1, "taker_buy_volume": 66.66, "taker_buy_quote": 24.9975}, {"ts": 1768741800000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 23226.95, "quote_volume": 8699.72703, "trades": 51, "taker_buy_volume": 12066.96, "taker_buy_quote": 4525.11}, {"ts": 1768741860000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 94.54, "quote_volume": 35.4525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768741920000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 9213.4, "quote_volume": 3455.02143, "trades": 44, "taker_buy_volume": 5714.78, "taker_buy_quote": 2143.0425}, {"ts": 1768741980000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742040000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742100000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 2666.66, "quote_volume": 999.9975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742160000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742220000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 22390.16, "quote_volume": 8418.70016, "trades": 47, "taker_buy_volume": 21079.8, "taker_buy_quote": 7926.0048}, {"ts": 1768742280000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 3525.48, "quote_volume": 1324.80492, "trades": 14, "taker_buy_volume": 2749.92, "taker_buy_quote": 1033.96992}, {"ts": 1768742340000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 55.08, "quote_volume": 20.655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742400000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 19.98, "quote_volume": 7.49619, "trades": 3, "taker_buy_volume": 3.69, "taker_buy_quote": 1.38744}, {"ts": 1768742460000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 22315.66, "quote_volume": 8368.3725, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742520000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 130.2, "quote_volume": 48.80736, "trades": 2, "taker_buy_volume": 112.56, "taker_buy_quote": 42.21}, {"ts": 1768742580000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 3115.76, "quote_volume": 1168.41, "trades": 15, "taker_buy_volume": 3115.76, "taker_buy_quote": 1168.41}, {"ts": 1768742640000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 114.03, "quote_volume": 42.76125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742700000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 2570.04, "quote_volume": 963.54322, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742760000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 406.06, "quote_volume": 151.86644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742820000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768742880000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 158.5, "quote_volume": 59.4375, "trades": 9, "taker_buy_volume": 158.5, "taker_buy_quote": 59.4375}, {"ts": 1768742940000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743000000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 3231.12, "quote_volume": 1211.67, "trades": 13, "taker_buy_volume": 3231.12, "taker_buy_quote": 1211.67}, {"ts": 1768743060000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 1323.88, "quote_volume": 497.71976, "trades": 8, "taker_buy_volume": 1264.76, "taker_buy_quote": 475.54976}, {"ts": 1768743120000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 3701.73, "quote_volume": 1388.14875, "trades": 24, "taker_buy_volume": 9.01, "taker_buy_quote": 3.37875}, {"ts": 1768743180000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 30732.6, "quote_volume": 11524.725, "trades": 52, "taker_buy_volume": 23849.24, "taker_buy_quote": 8943.465}, {"ts": 1768743240000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 15972.82, "quote_volume": 5989.8075, "trades": 44, "taker_buy_volume": 4185.83, "taker_buy_quote": 1569.68625}, {"ts": 1768743300000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 61963.84, "quote_volume": 23239.08778, "trades": 81, "taker_buy_volume": 28869.66, "taker_buy_quote": 10828.77028}, {"ts": 1768743360000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768743420000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 45.37, "quote_volume": 17.03242, "trades": 2, "taker_buy_volume": 18.67, "taker_buy_quote": 7.01992}, {"ts": 1768743480000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 4746.7, "quote_volume": 1784.53741, "trades": 4, "taker_buy_volume": 4524.91, "taker_buy_quote": 1701.36616}, {"ts": 1768743540000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 119.68, "quote_volume": 44.99968, "trades": 1, "taker_buy_volume": 119.68, "taker_buy_quote": 44.99968}, {"ts": 1768743600000, "open": 0.376, "high": 0.378, "low": 0.376, "close": 0.377, "volume": 148988.03, "quote_volume": 56089.18047, "trades": 217, "taker_buy_volume": 120730.08, "taker_buy_quote": 45436.929}, {"ts": 1768743660000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 28196.29, "quote_volume": 10630.00133, "trades": 34, "taker_buy_volume": 4816.37, "taker_buy_quote": 1815.77149}, {"ts": 1768743720000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 14285.58, "quote_volume": 5385.66366, "trades": 21, "taker_buy_volume": 14285.58, "taker_buy_quote": 5385.66366}, {"ts": 1768743780000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 474.87, "quote_volume": 179.23588, "trades": 3, "taker_buy_volume": 209.89, "taker_buy_quote": 79.33842}, {"ts": 1768743840000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 3.28, "quote_volume": 1.23984, "trades": 1, "taker_buy_volume": 3.28, "taker_buy_quote": 1.23984}, {"ts": 1768743900000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 1749.31, "quote_volume": 659.57124, "trades": 2, "taker_buy_volume": 81.37, "taker_buy_quote": 30.75786}, {"ts": 1768743960000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 10862.8, "quote_volume": 4095.2756, "trades": 29, "taker_buy_volume": 1326.25, "taker_buy_quote": 499.99625}, {"ts": 1768744020000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 3666.35, "quote_volume": 1378.5576, "trades": 2, "taker_buy_volume": 10.0, "taker_buy_quote": 3.77}, {"ts": 1768744080000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744140000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744200000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744260000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 1287.73, "quote_volume": 485.25442, "trades": 3, "taker_buy_volume": 1067.94, "taker_buy_quote": 402.61338}, {"ts": 1768744320000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 1633.62, "quote_volume": 614.24112, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744380000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744440000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 1555.22, "quote_volume": 584.76272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744500000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 23656.46, "quote_volume": 8894.82896, "trades": 43, "taker_buy_volume": 5.7, "taker_buy_quote": 2.1432}, {"ts": 1768744560000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 144.13, "quote_volume": 54.19288, "trades": 2, "taker_buy_volume": 144.13, "taker_buy_quote": 54.19288}, {"ts": 1768744620000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744680000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 3.72, "quote_volume": 1.39872, "trades": 1, "taker_buy_volume": 3.72, "taker_buy_quote": 1.39872}, {"ts": 1768744740000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744800000, "open": 0.376, "high": 0.376, "low": 0.374, "close": 0.375, "volume": 118597.33, "quote_volume": 44442.51441, "trades": 288, "taker_buy_volume": 60326.97, "taker_buy_quote": 22604.59192}, {"ts": 1768744860000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768744920000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 379.6, "quote_volume": 142.06544, "trades": 2, "taker_buy_volume": 95.04, "taker_buy_quote": 35.64}, {"ts": 1768744980000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 2936.88, "quote_volume": 1098.39312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768745040000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 2651.28, "quote_volume": 992.25776, "trades": 3, "taker_buy_volume": 679.04, "taker_buy_quote": 254.64}, {"ts": 1768745100000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 57227.89, "quote_volume": 21403.23086, "trades": 63, "taker_buy_volume": 6296.13, "taker_buy_quote": 2354.75262}, {"ts": 1768745160000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 23676.28, "quote_volume": 8876.8193, "trades": 58, "taker_buy_volume": 6683.15, "taker_buy_quote": 2506.18125}, {"ts": 1768745220000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 94.92, "quote_volume": 35.595, "trades": 1, "taker_buy_volume": 94.92, "taker_buy_quote": 35.595}, {"ts": 1768745280000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 52.42, "quote_volume": 19.6575, "trades": 1, "taker_buy_volume": 52.42, "taker_buy_quote": 19.6575}, {"ts": 1768745340000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 1023.92, "quote_volume": 383.97, "trades": 1, "taker_buy_volume": 1023.92, "taker_buy_quote": 383.97}, {"ts": 1768745400000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 215.93, "quote_volume": 80.75782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768745460000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768745520000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 33662.68, "quote_volume": 12618.70543, "trades": 26, "taker_buy_volume": 28863.11, "taker_buy_quote": 10823.66625}, {"ts": 1768745580000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768745640000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768745700000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 61640.65, "quote_volume": 23183.75657, "trades": 140, "taker_buy_volume": 55971.98, "taker_buy_quote": 21048.29126}, {"ts": 1768745760000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 21328.23, "quote_volume": 8049.73467, "trades": 165, "taker_buy_volume": 4440.48, "taker_buy_quote": 1677.30356}, {"ts": 1768745820000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 10710.86, "quote_volume": 4037.99422, "trades": 32, "taker_buy_volume": 6850.53, "taker_buy_quote": 2582.64981}, {"ts": 1768745880000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 129.88, "quote_volume": 48.96476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768745940000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 380.37, "quote_volume": 143.39949, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746000000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 1080.41, "quote_volume": 407.44684, "trades": 5, "taker_buy_volume": 132.27, "taker_buy_quote": 49.99806}, {"ts": 1768746060000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 7101.02, "quote_volume": 2677.08454, "trades": 31, "taker_buy_volume": 5229.2, "taker_buy_quote": 1971.4084}, {"ts": 1768746120000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746180000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 392.03, "quote_volume": 147.79531, "trades": 1, "taker_buy_volume": 392.03, "taker_buy_quote": 147.79531}, {"ts": 1768746240000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 4427.96, "quote_volume": 1664.91296, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746300000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 142.55, "quote_volume": 53.74135, "trades": 4, "taker_buy_volume": 142.55, "taker_buy_quote": 53.74135}, {"ts": 1768746360000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 68302.91, "quote_volume": 25631.09843, "trades": 94, "taker_buy_volume": 14348.05, "taker_buy_quote": 5381.7433}, {"ts": 1768746420000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746480000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 57.91, "quote_volume": 21.77416, "trades": 2, "taker_buy_volume": 57.91, "taker_buy_quote": 21.77416}, {"ts": 1768746540000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 398.96, "quote_volume": 150.00896, "trades": 1, "taker_buy_volume": 398.96, "taker_buy_quote": 150.00896}, {"ts": 1768746600000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 126.1, "quote_volume": 47.34499, "trades": 4, "taker_buy_volume": 57.49, "taker_buy_quote": 21.61624}, {"ts": 1768746660000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 46730.84, "quote_volume": 17570.79584, "trades": 74, "taker_buy_volume": 27979.77, "taker_buy_quote": 10520.39352}, {"ts": 1768746720000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 665.66, "quote_volume": 250.42774, "trades": 3, "taker_buy_volume": 139.58, "taker_buy_quote": 52.62166}, {"ts": 1768746780000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 605.58, "quote_volume": 227.69808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746840000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 27.17, "quote_volume": 10.23309, "trades": 3, "taker_buy_volume": 17.17, "taker_buy_quote": 6.47309}, {"ts": 1768746900000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 75.32, "quote_volume": 28.32032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768746960000, "open": 0.377, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 272.71, "quote_volume": 102.56415, "trades": 5, "taker_buy_volume": 25.19, "taker_buy_quote": 9.49663}, {"ts": 1768747020000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 12165.82, "quote_volume": 4574.34832, "trades": 20, "taker_buy_volume": 573.27, "taker_buy_quote": 215.54952}, {"ts": 1768747080000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 280.54, "quote_volume": 105.38622, "trades": 7, "taker_buy_volume": 183.72, "taker_buy_quote": 69.07872}, {"ts": 1768747140000, "open": 0.375, "high": 0.376, "low": 0.374, "close": 0.375, "volume": 27290.91, "quote_volume": 10234.08444, "trades": 55, "taker_buy_volume": 8768.98, "taker_buy_quote": 3288.48718}, {"ts": 1768747200000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747260000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 22349.4, "quote_volume": 8381.025, "trades": 46, "taker_buy_volume": 18394.31, "taker_buy_quote": 6897.86625}, {"ts": 1768747320000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 706.05, "quote_volume": 264.56448, "trades": 5, "taker_buy_volume": 501.78, "taker_buy_quote": 188.1675}, {"ts": 1768747380000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 547.54, "quote_volume": 204.81617, "trades": 9, "taker_buy_volume": 36.21, "taker_buy_quote": 13.57875}, {"ts": 1768747440000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 3.37, "quote_volume": 1.26375, "trades": 1, "taker_buy_volume": 3.37, "taker_buy_quote": 1.26375}, {"ts": 1768747500000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747560000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 657.5, "quote_volume": 245.905, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747620000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 511.34, "quote_volume": 191.24116, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747680000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 103.4, "quote_volume": 38.6716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747740000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747800000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 177.67, "quote_volume": 66.44858, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747860000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 20913.89, "quote_volume": 7842.70875, "trades": 58, "taker_buy_volume": 8899.13, "taker_buy_quote": 3337.17375}, {"ts": 1768747920000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 61.32, "quote_volume": 22.93368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768747980000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 87.09, "quote_volume": 32.57166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768748040000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 5353.46, "quote_volume": 2002.8607, "trades": 12, "taker_buy_volume": 666.66, "taker_buy_quote": 249.9975}, {"ts": 1768748100000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 44.15, "quote_volume": 16.5121, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768748160000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 176.2, "quote_volume": 65.8988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768748220000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 10966.12, "quote_volume": 4110.37073, "trades": 19, "taker_buy_volume": 9041.85, "taker_buy_quote": 3390.69375}, {"ts": 1768748280000, "open": 0.374, "high": 0.374, "low": 0.371, "close": 0.372, "volume": 319520.3, "quote_volume": 119090.12859, "trades": 475, "taker_buy_volume": 112304.9, "taker_buy_quote": 41815.6543}, {"ts": 1768748340000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 4900.27, "quote_volume": 1819.42034, "trades": 9, "taker_buy_volume": 1420.17, "taker_buy_quote": 528.30324}, {"ts": 1768748400000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 67803.53, "quote_volume": 25264.43849, "trades": 67, "taker_buy_volume": 67767.24, "taker_buy_quote": 25250.9117}, {"ts": 1768748460000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 6348.08, "quote_volume": 2365.16195, "trades": 56, "taker_buy_volume": 635.09, "taker_buy_quote": 236.88857}, {"ts": 1768748520000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.371, "volume": 25171.7, "quote_volume": 9341.0724, "trades": 81, "taker_buy_volume": 19125.75, "taker_buy_quote": 7095.65325}, {"ts": 1768748580000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 19662.18, "quote_volume": 7328.46892, "trades": 58, "taker_buy_volume": 18808.88, "taker_buy_quote": 7011.03692}, {"ts": 1768748640000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 411.62, "quote_volume": 153.53426, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768748700000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 112.46, "quote_volume": 42.06004, "trades": 2, "taker_buy_volume": 112.46, "taker_buy_quote": 42.06004}, {"ts": 1768748760000, "open": 0.374, "high": 0.374, "low": 0.372, "close": 0.372, "volume": 20957.84, "quote_volume": 7817.45049, "trades": 26, "taker_buy_volume": 267.37, "taker_buy_quote": 99.99638}, {"ts": 1768748820000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 10011.65, "quote_volume": 3734.3942, "trades": 24, "taker_buy_volume": 9601.29, "taker_buy_quote": 3581.32992}, {"ts": 1768748880000, "open": 0.373, "high": 0.374, "low": 0.372, "close": 0.373, "volume": 49277.3, "quote_volume": 18380.43589, "trades": 85, "taker_buy_volume": 8256.83, "taker_buy_quote": 3079.94956}, {"ts": 1768748940000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 14443.56, "quote_volume": 5373.20971, "trades": 13, "taker_buy_volume": 205.39, "taker_buy_quote": 76.61047}, {"ts": 1768749000000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 31369.07, "quote_volume": 11700.09426, "trades": 67, "taker_buy_volume": 27509.12, "taker_buy_quote": 10260.90176}, {"ts": 1768749060000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 5757.76, "quote_volume": 2147.64448, "trades": 5, "taker_buy_volume": 5757.76, "taker_buy_quote": 2147.64448}, {"ts": 1768749120000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749180000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 10253.9, "quote_volume": 3824.25131, "trades": 61, "taker_buy_volume": 8055.77, "taker_buy_quote": 3004.80221}, {"ts": 1768749240000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 4941.36, "quote_volume": 1838.19597, "trades": 7, "taker_buy_volume": 10.05, "taker_buy_quote": 3.74865}, {"ts": 1768749300000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 1335.91, "quote_volume": 496.96132, "trades": 5, "taker_buy_volume": 2.8, "taker_buy_quote": 1.0444}, {"ts": 1768749360000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 11939.18, "quote_volume": 4454.11627, "trades": 19, "taker_buy_volume": 11939.18, "taker_buy_quote": 4454.11627}, {"ts": 1768749420000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 3728.1, "quote_volume": 1394.3094, "trades": 2, "taker_buy_volume": 3728.1, "taker_buy_quote": 1394.3094}, {"ts": 1768749480000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 1495.39, "quote_volume": 557.93538, "trades": 2, "taker_buy_volume": 154.91, "taker_buy_quote": 57.93634}, {"ts": 1768749540000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 61.67, "quote_volume": 23.06458, "trades": 2, "taker_buy_volume": 61.67, "taker_buy_quote": 23.06458}, {"ts": 1768749600000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 25012.29, "quote_volume": 9354.59646, "trades": 57, "taker_buy_volume": 7617.73, "taker_buy_quote": 2849.03102}, {"ts": 1768749660000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 7565.3, "quote_volume": 2829.4222, "trades": 35, "taker_buy_volume": 1584.91, "taker_buy_quote": 592.75634}, {"ts": 1768749720000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 18992.4, "quote_volume": 7103.1576, "trades": 40, "taker_buy_volume": 12156.67, "taker_buy_quote": 4546.59458}, {"ts": 1768749780000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 170.74, "quote_volume": 63.85676, "trades": 2, "taker_buy_volume": 170.74, "taker_buy_quote": 63.85676}, {"ts": 1768749840000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 1942.94, "quote_volume": 726.63261, "trades": 47, "taker_buy_volume": 1642.5, "taker_buy_quote": 614.295}, {"ts": 1768749900000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768749960000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 766.34, "quote_volume": 287.2775, "trades": 5, "taker_buy_volume": 666.34, "taker_buy_quote": 249.8775}, {"ts": 1768750020000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 46.0, "quote_volume": 17.204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750080000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750140000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 30427.56, "quote_volume": 11379.05694, "trades": 54, "taker_buy_volume": 11196.15, "taker_buy_quote": 4187.3601}, {"ts": 1768750200000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 1580.56, "quote_volume": 591.12944, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750260000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 13084.9, "quote_volume": 4893.77846, "trades": 60, "taker_buy_volume": 1801.71, "taker_buy_quote": 673.8654}, {"ts": 1768750320000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 212.38, "quote_volume": 79.40834, "trades": 2, "taker_buy_volume": 190.6, "taker_buy_quote": 71.2844}, {"ts": 1768750380000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 678.28, "quote_volume": 253.5356, "trades": 5, "taker_buy_volume": 537.16, "taker_buy_quote": 200.89784}, {"ts": 1768750440000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 1677.05, "quote_volume": 627.2167, "trades": 4, "taker_buy_volume": 1677.05, "taker_buy_quote": 627.2167}, {"ts": 1768750500000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 350.67, "quote_volume": 130.95427, "trades": 4, "taker_buy_volume": 154.36, "taker_buy_quote": 57.73064}, {"ts": 1768750560000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 95.02, "quote_volume": 35.44246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750620000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 12.11, "quote_volume": 4.51703, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750680000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 199.0, "quote_volume": 74.426, "trades": 1, "taker_buy_volume": 199.0, "taker_buy_quote": 74.426}, {"ts": 1768750740000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 173.79, "quote_volume": 64.99746, "trades": 2, "taker_buy_volume": 173.79, "taker_buy_quote": 64.99746}, {"ts": 1768750800000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 1287.37, "quote_volume": 480.18901, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768750860000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 3565.24, "quote_volume": 1333.39976, "trades": 3, "taker_buy_volume": 3565.24, "taker_buy_quote": 1333.39976}, {"ts": 1768750920000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 25658.33, "quote_volume": 9593.20944, "trades": 44, "taker_buy_volume": 12121.37, "taker_buy_quote": 4533.39238}, {"ts": 1768750980000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 10904.94, "quote_volume": 4078.44756, "trades": 12, "taker_buy_volume": 10904.94, "taker_buy_quote": 4078.44756}, {"ts": 1768751040000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 1364.9, "quote_volume": 510.16873, "trades": 6, "taker_buy_volume": 1061.03, "taker_buy_quote": 396.82522}, {"ts": 1768751100000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 184.04, "quote_volume": 68.69733, "trades": 6, "taker_buy_volume": 50.41, "taker_buy_quote": 18.85334}, {"ts": 1768751160000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 19229.14, "quote_volume": 7172.49882, "trades": 47, "taker_buy_volume": 5509.87, "taker_buy_quote": 2055.21111}, {"ts": 1768751220000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 4539.65, "quote_volume": 1693.29245, "trades": 35, "taker_buy_volume": 1587.28, "taker_buy_quote": 592.05844}, {"ts": 1768751280000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 25284.87, "quote_volume": 9452.3278, "trades": 16, "taker_buy_volume": 21071.29, "taker_buy_quote": 7880.66246}, {"ts": 1768751340000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 15734.99, "quote_volume": 5867.91506, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751400000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 1849.87, "quote_volume": 689.63829, "trades": 6, "taker_buy_volume": 1486.65, "taker_buy_quote": 554.52045}, {"ts": 1768751460000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768751520000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 16250.23, "quote_volume": 6068.47616, "trades": 71, "taker_buy_volume": 12192.67, "taker_buy_quote": 4555.00628}, {"ts": 1768751580000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 18178.49, "quote_volume": 6780.57677, "trades": 49, "taker_buy_volume": 1754.11, "taker_buy_quote": 654.28303}, {"ts": 1768751640000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 146.9, "quote_volume": 54.9406, "trades": 3, "taker_buy_volume": 146.9, "taker_buy_quote": 54.9406}, {"ts": 1768751700000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 316.81, "quote_volume": 118.48694, "trades": 5, "taker_buy_volume": 316.81, "taker_buy_quote": 118.48694}, {"ts": 1768751760000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 95.43, "quote_volume": 35.69082, "trades": 1, "taker_buy_volume": 95.43, "taker_buy_quote": 35.69082}, {"ts": 1768751820000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 190.86, "quote_volume": 71.38164, "trades": 2, "taker_buy_volume": 190.86, "taker_buy_quote": 71.38164}, {"ts": 1768751880000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 99.2, "quote_volume": 37.1008, "trades": 1, "taker_buy_volume": 99.2, "taker_buy_quote": 37.1008}, {"ts": 1768751940000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 8009.71, "quote_volume": 2987.62183, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752000000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 3490.18, "quote_volume": 1302.14399, "trades": 25, "taker_buy_volume": 1666.56, "taker_buy_quote": 621.93373}, {"ts": 1768752060000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 1656.5, "quote_volume": 617.8745, "trades": 2, "taker_buy_volume": 1656.5, "taker_buy_quote": 617.8745}, {"ts": 1768752120000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 112.0, "quote_volume": 41.664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752180000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 19957.55, "quote_volume": 7444.23354, "trades": 22, "taker_buy_volume": 19957.55, "taker_buy_quote": 7444.23354}, {"ts": 1768752240000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 613.87, "quote_volume": 229.45973, "trades": 4, "taker_buy_volume": 486.22, "taker_buy_quote": 181.84628}, {"ts": 1768752300000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 23565.34, "quote_volume": 8809.32426, "trades": 66, "taker_buy_volume": 17653.11, "taker_buy_quote": 6602.26314}, {"ts": 1768752360000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 19050.2, "quote_volume": 7124.7748, "trades": 39, "taker_buy_volume": 6618.39, "taker_buy_quote": 2475.27786}, {"ts": 1768752420000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 190.6, "quote_volume": 71.2844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752480000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 3260.96, "quote_volume": 1219.52651, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752540000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 16819.17, "quote_volume": 6291.95214, "trades": 32, "taker_buy_volume": 16819.17, "taker_buy_quote": 6291.95214}, {"ts": 1768752600000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 43390.22, "quote_volume": 16227.94228, "trades": 87, "taker_buy_volume": 12054.52, "taker_buy_quote": 4508.39048}, {"ts": 1768752660000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 21.6, "quote_volume": 8.0784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752720000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 617.91, "quote_volume": 231.11251, "trades": 24, "taker_buy_volume": 14.17, "taker_buy_quote": 5.31375}, {"ts": 1768752780000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 16637.96, "quote_volume": 6225.1583, "trades": 22, "taker_buy_volume": 16637.96, "taker_buy_quote": 6225.1583}, {"ts": 1768752840000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 4082.9, "quote_volume": 1531.00401, "trades": 18, "taker_buy_volume": 3999.41, "taker_buy_quote": 1499.77875}, {"ts": 1768752900000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768752960000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 100.88, "quote_volume": 37.83, "trades": 2, "taker_buy_volume": 100.88, "taker_buy_quote": 37.83}, {"ts": 1768753020000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753080000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753140000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 4124.64, "quote_volume": 1542.61536, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753200000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 101.87, "quote_volume": 38.09938, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753260000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 3.9, "quote_volume": 1.4586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753320000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 37797.23, "quote_volume": 14173.89076, "trades": 37, "taker_buy_volume": 36180.76, "taker_buy_quote": 13567.785}, {"ts": 1768753380000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 3294.83, "quote_volume": 1238.76104, "trades": 4, "taker_buy_volume": 3199.79, "taker_buy_quote": 1203.12104}, {"ts": 1768753440000, "open": 0.376, "high": 0.376, "low": 0.374, "close": 0.374, "volume": 10908.55, "quote_volume": 4095.66752, "trades": 29, "taker_buy_volume": 5662.07, "taker_buy_quote": 2128.93832}, {"ts": 1768753500000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753560000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 133.33, "quote_volume": 49.99875, "trades": 3, "taker_buy_volume": 133.33, "taker_buy_quote": 49.99875}, {"ts": 1768753620000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 10260.7, "quote_volume": 3836.69537, "trades": 22, "taker_buy_volume": 27.86, "taker_buy_quote": 10.41964}, {"ts": 1768753680000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 37199.8, "quote_volume": 13912.7252, "trades": 55, "taker_buy_volume": 24464.35, "taker_buy_quote": 9149.6669}, {"ts": 1768753740000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 2956.11, "quote_volume": 1105.58514, "trades": 17, "taker_buy_volume": 2956.11, "taker_buy_quote": 1105.58514}, {"ts": 1768753800000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 31.52, "quote_volume": 11.78848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753860000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 21500.88, "quote_volume": 8041.32912, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768753920000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 9180.21, "quote_volume": 3433.46501, "trades": 22, "taker_buy_volume": 9180.21, "taker_buy_quote": 3433.46501}, {"ts": 1768753980000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 34.46, "quote_volume": 12.9225, "trades": 2, "taker_buy_volume": 34.46, "taker_buy_quote": 12.9225}, {"ts": 1768754040000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754100000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 21.66, "quote_volume": 8.1225, "trades": 1, "taker_buy_volume": 21.66, "taker_buy_quote": 8.1225}, {"ts": 1768754160000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754220000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 9329.9, "quote_volume": 3498.7125, "trades": 36, "taker_buy_volume": 2719.04, "taker_buy_quote": 1019.64}, {"ts": 1768754280000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 266.66, "quote_volume": 99.9975, "trades": 1, "taker_buy_volume": 266.66, "taker_buy_quote": 99.9975}, {"ts": 1768754340000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 305.75, "quote_volume": 114.61716, "trades": 3, "taker_buy_volume": 266.66, "taker_buy_quote": 99.9975}, {"ts": 1768754400000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 1532.76, "quote_volume": 573.25224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754460000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 3301.26, "quote_volume": 1237.9725, "trades": 1, "taker_buy_volume": 3301.26, "taker_buy_quote": 1237.9725}, {"ts": 1768754520000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754580000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 253.69, "quote_volume": 95.13375, "trades": 1, "taker_buy_volume": 253.69, "taker_buy_quote": 95.13375}, {"ts": 1768754640000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 60.83, "quote_volume": 22.75042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754700000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754760000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754820000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768754880000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 1490.42, "quote_volume": 558.12878, "trades": 6, "taker_buy_volume": 711.7, "taker_buy_quote": 266.8875}, {"ts": 1768754940000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 11487.29, "quote_volume": 4296.24646, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755000000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 32935.6, "quote_volume": 12317.9144, "trades": 45, "taker_buy_volume": 12080.08, "taker_buy_quote": 4517.94992}, {"ts": 1768755060000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755120000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 31.39, "quote_volume": 11.73986, "trades": 2, "taker_buy_volume": 31.39, "taker_buy_quote": 11.73986}, {"ts": 1768755180000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 17379.03, "quote_volume": 6499.75722, "trades": 25, "taker_buy_volume": 17355.06, "taker_buy_quote": 6490.79244}, {"ts": 1768755240000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 412.17, "quote_volume": 154.56375, "trades": 1, "taker_buy_volume": 412.17, "taker_buy_quote": 154.56375}, {"ts": 1768755300000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 2673.79, "quote_volume": 999.99746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755360000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 285.9, "quote_volume": 106.9266, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755420000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 190.6, "quote_volume": 71.2844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755480000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 19823.4, "quote_volume": 7409.88783, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755540000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755600000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 63.68, "quote_volume": 23.78471, "trades": 3, "taker_buy_volume": 32.07, "taker_buy_quote": 11.99418}, {"ts": 1768755660000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 14.1, "quote_volume": 5.2593, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755720000, "open": 0.373, "high": 0.374, "low": 0.372, "close": 0.373, "volume": 38421.9, "quote_volume": 14328.00819, "trades": 83, "taker_buy_volume": 1402.26, "taker_buy_quote": 523.04715}, {"ts": 1768755780000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 14338.15, "quote_volume": 5348.12995, "trades": 42, "taker_buy_volume": 12425.79, "taker_buy_quote": 4634.81967}, {"ts": 1768755840000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768755900000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 40138.77, "quote_volume": 15011.83406, "trades": 81, "taker_buy_volume": 24384.74, "taker_buy_quote": 9119.89276}, {"ts": 1768755960000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 6031.71, "quote_volume": 2255.93954, "trades": 8, "taker_buy_volume": 80.0, "taker_buy_quote": 30.0}, {"ts": 1768756020000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 65142.56, "quote_volume": 24359.48954, "trades": 138, "taker_buy_volume": 38655.4, "taker_buy_quote": 14457.1196}, {"ts": 1768756080000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 319.11, "quote_volume": 119.33404, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756140000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 4367.83, "quote_volume": 1632.93783, "trades": 5, "taker_buy_volume": 3737.24, "taker_buy_quote": 1397.72776}, {"ts": 1768756200000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 5.66, "quote_volume": 2.11118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756260000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 2436.42, "quote_volume": 911.22108, "trades": 3, "taker_buy_volume": 2436.42, "taker_buy_quote": 911.22108}, {"ts": 1768756320000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756380000, "open": 0.374, "high": 0.374, "low": 0.372, "close": 0.373, "volume": 98685.23, "quote_volume": 36806.01586, "trades": 85, "taker_buy_volume": 10602.2, "taker_buy_quote": 3954.64689}, {"ts": 1768756440000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 9604.49, "quote_volume": 3582.49971, "trades": 14, "taker_buy_volume": 24.94, "taker_buy_quote": 9.32756}, {"ts": 1768756500000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 10384.22, "quote_volume": 3872.76607, "trades": 24, "taker_buy_volume": 9836.23, "taker_buy_quote": 3668.91379}, {"ts": 1768756560000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 3620.74, "quote_volume": 1350.56419, "trades": 17, "taker_buy_volume": 3620.74, "taker_buy_quote": 1350.56419}, {"ts": 1768756620000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 24080.5, "quote_volume": 8979.34555, "trades": 57, "taker_buy_volume": 6353.76, "taker_buy_quote": 2369.95248}, {"ts": 1768756680000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 22731.28, "quote_volume": 8478.76744, "trades": 23, "taker_buy_volume": 22002.61, "taker_buy_quote": 8206.97353}, {"ts": 1768756740000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 31696.56, "quote_volume": 11822.81688, "trades": 46, "taker_buy_volume": 25702.19, "taker_buy_quote": 9586.91687}, {"ts": 1768756800000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 610.39, "quote_volume": 227.67547, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756860000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 103.57, "quote_volume": 38.63161, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768756920000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 71901.64, "quote_volume": 26891.21336, "trades": 91, "taker_buy_volume": 64668.34, "taker_buy_quote": 24185.95916}, {"ts": 1768756980000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 1007.56, "quote_volume": 376.67253, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757040000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757100000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 3619.58, "quote_volume": 1353.72292, "trades": 27, "taker_buy_volume": 3534.45, "taker_buy_quote": 1321.8843}, {"ts": 1768757160000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 7449.16, "quote_volume": 2785.74994, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757220000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 14068.31, "quote_volume": 5261.54794, "trades": 23, "taker_buy_volume": 14068.31, "taker_buy_quote": 5261.54794}, {"ts": 1768757280000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 3.34, "quote_volume": 1.2525, "trades": 1, "taker_buy_volume": 3.34, "taker_buy_quote": 1.2525}, {"ts": 1768757340000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 9994.22, "quote_volume": 3737.83828, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768757400000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 572.06, "quote_volume": 213.95044, "trades": 10, "taker_buy_volume": 572.06, "taker_buy_quote": 213.95044}, {"ts": 1768757460000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 3412.11, "quote_volume": 1276.12914, "trades": 18, "taker_buy_volume": 3412.11, "taker_buy_quote": 1276.12914}, {"ts": 1768757520000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 3503.55, "quote_volume": 1310.24778, "trades": 19, "taker_buy_volume": 113.96, "taker_buy_quote": 42.62104}, {"ts": 1768757580000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 570.04, "quote_volume": 213.18382, "trades": 2, "taker_buy_volume": 558.9, "taker_buy_quote": 209.0286}, {"ts": 1768757640000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 26182.3, "quote_volume": 9792.1802, "trades": 53, "taker_buy_volume": 15247.97, "taker_buy_quote": 5702.74078}, {"ts": 1768757700000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 728.24, "quote_volume": 272.36176, "trades": 5, "taker_buy_volume": 728.24, "taker_buy_quote": 272.36176}, {"ts": 1768757760000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 3.56, "quote_volume": 1.33144, "trades": 1, "taker_buy_volume": 3.56, "taker_buy_quote": 1.33144}, {"ts": 1768757820000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 359211.94, "quote_volume": 133981.55158, "trades": 174, "taker_buy_volume": 4086.14, "taker_buy_quote": 1524.13022}, {"ts": 1768757880000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 799.86, "quote_volume": 298.33434, "trades": 4, "taker_buy_volume": 786.42, "taker_buy_quote": 293.33466}, {"ts": 1768757940000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 1356.56, "quote_volume": 505.99688, "trades": 2, "taker_buy_volume": 1356.56, "taker_buy_quote": 505.99688}, {"ts": 1768758000000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 29158.4, "quote_volume": 10846.78327, "trades": 82, "taker_buy_volume": 3072.82, "taker_buy_quote": 1143.08904}, {"ts": 1768758060000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 18969.5, "quote_volume": 7056.68223, "trades": 32, "taker_buy_volume": 18969.5, "taker_buy_quote": 7056.68223}, {"ts": 1768758120000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 1327.67, "quote_volume": 494.56503, "trades": 3, "taker_buy_volume": 671.79, "taker_buy_quote": 250.57767}, {"ts": 1768758180000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 14.65, "quote_volume": 5.4498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758240000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 647.07, "quote_volume": 240.71004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758300000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758360000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 1443.12, "quote_volume": 537.88967, "trades": 3, "taker_buy_volume": 1049.03, "taker_buy_quote": 391.28819}, {"ts": 1768758420000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 836.12, "quote_volume": 311.87276, "trades": 10, "taker_buy_volume": 836.12, "taker_buy_quote": 311.87276}, {"ts": 1768758480000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 17702.14, "quote_volume": 6603.70643, "trades": 27, "taker_buy_volume": 17184.86, "taker_buy_quote": 6410.76099}, {"ts": 1768758540000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 1138.63, "quote_volume": 425.82173, "trades": 4, "taker_buy_volume": 1112.74, "taker_buy_quote": 416.16476}, {"ts": 1768758600000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 1255.8, "quote_volume": 469.40702, "trades": 9, "taker_buy_volume": 993.62, "taker_buy_quote": 371.61388}, {"ts": 1768758660000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 957.61, "quote_volume": 358.14614, "trades": 4, "taker_buy_volume": 957.61, "taker_buy_quote": 358.14614}, {"ts": 1768758720000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 1533.51, "quote_volume": 573.53274, "trades": 3, "taker_buy_volume": 1533.51, "taker_buy_quote": 573.53274}, {"ts": 1768758780000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 525.42, "quote_volume": 196.50708, "trades": 1, "taker_buy_volume": 525.42, "taker_buy_quote": 196.50708}, {"ts": 1768758840000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 22.15, "quote_volume": 8.2841, "trades": 1, "taker_buy_volume": 22.15, "taker_buy_quote": 8.2841}, {"ts": 1768758900000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768758960000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 1340.48, "quote_volume": 499.99904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759020000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759080000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 3.96, "quote_volume": 1.48104, "trades": 1, "taker_buy_volume": 3.96, "taker_buy_quote": 1.48104}, {"ts": 1768759140000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 122091.39, "quote_volume": 45663.77747, "trades": 189, "taker_buy_volume": 97049.67, "taker_buy_quote": 36298.17419}, {"ts": 1768759200000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 30822.37, "quote_volume": 11527.56638, "trades": 39, "taker_buy_volume": 9816.08, "taker_buy_quote": 3671.21392}, {"ts": 1768759260000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 631.23, "quote_volume": 236.06391, "trades": 2, "taker_buy_volume": 615.12, "taker_buy_quote": 230.05488}, {"ts": 1768759320000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 47939.04, "quote_volume": 17929.20096, "trades": 43, "taker_buy_volume": 37915.44, "taker_buy_quote": 14180.37456}, {"ts": 1768759380000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 479.68, "quote_volume": 178.92432, "trades": 4, "taker_buy_volume": 3.68, "taker_buy_quote": 1.37632}, {"ts": 1768759440000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 42.0, "quote_volume": 15.708, "trades": 1, "taker_buy_volume": 42.0, "taker_buy_quote": 15.708}, {"ts": 1768759500000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 305.64, "quote_volume": 114.30936, "trades": 2, "taker_buy_volume": 305.64, "taker_buy_quote": 114.30936}, {"ts": 1768759560000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 17812.04, "quote_volume": 6661.70727, "trades": 21, "taker_buy_volume": 17743.07, "taker_buy_quote": 6635.91249}, {"ts": 1768759620000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 881.89, "quote_volume": 329.84019, "trades": 8, "taker_buy_volume": 13.33, "taker_buy_quote": 4.99875}, {"ts": 1768759680000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 22.17, "quote_volume": 8.29158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768759740000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 932.62, "quote_volume": 349.6372, "trades": 3, "taker_buy_volume": 837.32, "taker_buy_quote": 313.995}, {"ts": 1768759800000, "open": 0.375, "high": 0.375, "low": 0.373, "close": 0.373, "volume": 11733.22, "quote_volume": 4387.65337, "trades": 25, "taker_buy_volume": 372.69, "taker_buy_quote": 139.75875}, {"ts": 1768759860000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 24957.23, "quote_volume": 9334.00402, "trades": 38, "taker_buy_volume": 18664.52, "taker_buy_quote": 6980.53048}, {"ts": 1768759920000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 22589.3, "quote_volume": 8448.3982, "trades": 39, "taker_buy_volume": 10266.38, "taker_buy_quote": 3839.62612}, {"ts": 1768759980000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 190.6, "quote_volume": 71.2844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760040000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 13210.91, "quote_volume": 4940.88034, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760100000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760160000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 18.66, "quote_volume": 6.9975, "trades": 1, "taker_buy_volume": 18.66, "taker_buy_quote": 6.9975}, {"ts": 1768760220000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 31.46, "quote_volume": 11.7975, "trades": 1, "taker_buy_volume": 31.46, "taker_buy_quote": 11.7975}, {"ts": 1768760280000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 4.54, "quote_volume": 1.7025, "trades": 1, "taker_buy_volume": 4.54, "taker_buy_quote": 1.7025}, {"ts": 1768760340000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 9182.26, "quote_volume": 3432.98574, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760400000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 12502.69, "quote_volume": 4676.00606, "trades": 18, "taker_buy_volume": 12502.69, "taker_buy_quote": 4676.00606}, {"ts": 1768760460000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 823.16, "quote_volume": 307.86184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760520000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 7.58, "quote_volume": 2.8425, "trades": 1, "taker_buy_volume": 7.58, "taker_buy_quote": 2.8425}, {"ts": 1768760580000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768760640000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 1203.51, "quote_volume": 451.23291, "trades": 25, "taker_buy_volume": 1120.17, "taker_buy_quote": 420.06375}, {"ts": 1768760700000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 16.15, "quote_volume": 6.04289, "trades": 2, "taker_buy_volume": 2.79, "taker_buy_quote": 1.04625}, {"ts": 1768760760000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 302.96, "quote_volume": 113.5737, "trades": 2, "taker_buy_volume": 266.66, "taker_buy_quote": 99.9975}, {"ts": 1768760820000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 4471.83, "quote_volume": 1676.93625, "trades": 26, "taker_buy_volume": 4471.83, "taker_buy_quote": 1676.93625}, {"ts": 1768760880000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 10907.7, "quote_volume": 4104.2656, "trades": 85, "taker_buy_volume": 10824.67, "taker_buy_quote": 4073.04632}, {"ts": 1768760940000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 393.13, "quote_volume": 148.21976, "trades": 4, "taker_buy_volume": 9.75, "taker_buy_quote": 3.6855}, {"ts": 1768761000000, "open": 0.378, "high": 0.379, "low": 0.377, "close": 0.379, "volume": 41093.35, "quote_volume": 15527.77802, "trades": 137, "taker_buy_volume": 20392.89, "taker_buy_quote": 7709.75054}, {"ts": 1768761060000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 19167.74, "quote_volume": 7244.74825, "trades": 84, "taker_buy_volume": 2617.58, "taker_buy_quote": 989.44524}, {"ts": 1768761120000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 2776.95, "quote_volume": 1047.06325, "trades": 7, "taker_buy_volume": 153.1, "taker_buy_quote": 57.8718}, {"ts": 1768761180000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 16531.53, "quote_volume": 6248.27117, "trades": 41, "taker_buy_volume": 13960.74, "taker_buy_quote": 5277.15972}, {"ts": 1768761240000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 35074.92, "quote_volume": 13291.96864, "trades": 147, "taker_buy_volume": 25438.91, "taker_buy_quote": 9641.34689}, {"ts": 1768761300000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 16352.27, "quote_volume": 6195.80926, "trades": 63, "taker_buy_volume": 13564.62, "taker_buy_quote": 5140.99098}, {"ts": 1768761360000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 520.67, "quote_volume": 196.90793, "trades": 2, "taker_buy_volume": 94.67, "taker_buy_quote": 35.87993}, {"ts": 1768761420000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 11.28, "quote_volume": 4.26384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761480000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 52064.11, "quote_volume": 19680.1139, "trades": 70, "taker_buy_volume": 15448.43, "taker_buy_quote": 5839.50654}, {"ts": 1768761540000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 4880.9, "quote_volume": 1844.9802, "trades": 15, "taker_buy_volume": 4880.9, "taker_buy_quote": 1844.9802}, {"ts": 1768761600000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 3001.09, "quote_volume": 1134.40072, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761660000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768761720000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 101.16, "quote_volume": 38.20399, "trades": 3, "taker_buy_volume": 66.67, "taker_buy_quote": 25.20126}, {"ts": 1768761780000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 103.1, "quote_volume": 38.9718, "trades": 1, "taker_buy_volume": 103.1, "taker_buy_quote": 38.9718}, {"ts": 1768761840000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 46457.95, "quote_volume": 17561.10061, "trades": 80, "taker_buy_volume": 46453.46, "taker_buy_quote": 17559.40788}, {"ts": 1768761900000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 20225.68, "quote_volume": 7639.65655, "trades": 35, "taker_buy_volume": 233.18, "taker_buy_quote": 88.14204}, {"ts": 1768761960000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762020000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 5418.73, "quote_volume": 2048.27994, "trades": 17, "taker_buy_volume": 4554.51, "taker_buy_quote": 1721.60478}, {"ts": 1768762080000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762140000, "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 23895.24, "quote_volume": 9056.39039, "trades": 107, "taker_buy_volume": 7916.02, "taker_buy_quote": 3000.26601}, {"ts": 1768762200000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 22796.42, "quote_volume": 8639.23311, "trades": 103, "taker_buy_volume": 14942.83, "taker_buy_quote": 5663.33257}, {"ts": 1768762260000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 3421.61, "quote_volume": 1296.79019, "trades": 26, "taker_buy_volume": 1071.35, "taker_buy_quote": 406.04165}, {"ts": 1768762320000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768762380000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 18219.17, "quote_volume": 6905.06543, "trades": 49, "taker_buy_volume": 12792.83, "taker_buy_quote": 4848.48257}, {"ts": 1768762440000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 66.06, "quote_volume": 24.99706, "trades": 2, "taker_buy_volume": 26.38, "taker_buy_quote": 9.99802}, {"ts": 1768762500000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 799.25, "quote_volume": 302.91575, "trades": 3, "taker_buy_volume": 799.25, "taker_buy_quote": 302.91575}, {"ts": 1768762560000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 7.36, "quote_volume": 2.78944, "trades": 1, "taker_buy_volume": 7.36, "taker_buy_quote": 2.78944}, {"ts": 1768762620000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 14803.13, "quote_volume": 5599.59614, "trades": 27, "taker_buy_volume": 4013.0, "taker_buy_quote": 1520.927}, {"ts": 1768762680000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 20052.03, "quote_volume": 7581.32482, "trades": 35, "taker_buy_volume": 4330.33, "taker_buy_quote": 1638.52222}, {"ts": 1768762740000, "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.378, "volume": 154.69, "quote_volume": 58.35781, "trades": 2, "taker_buy_volume": 39.68, "taker_buy_quote": 14.99904}, {"ts": 1768762800000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 12835.44, "quote_volume": 4855.43829, "trades": 21, "taker_buy_volume": 12835.44, "taker_buy_quote": 4855.43829}, {"ts": 1768762860000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.378, "volume": 12185.42, "quote_volume": 4606.19854, "trades": 37, "taker_buy_volume": 10266.3, "taker_buy_quote": 3880.77118}, {"ts": 1768762920000, "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 23139.89, "quote_volume": 8748.92627, "trades": 31, "taker_buy_volume": 14543.71, "taker_buy_quote": 5499.57023}, {"ts": 1768762980000, "open": 0.378, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 4902.14, "quote_volume": 1852.2343, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763040000, "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 16428.22, "quote_volume": 6219.98589, "trades": 30, "taker_buy_volume": 16428.22, "taker_buy_quote": 6219.98589}, {"ts": 1768763100000, "open": 0.379, "high": 0.379, "low": 0.379, "close": 0.379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763160000, "open": 0.378, "high": 0.378, "low": 0.378, "close": 0.378, "volume": 11703.83, "quote_volume": 4424.04774, "trades": 17, "taker_buy_volume": 3.96, "taker_buy_quote": 1.49688}, {"ts": 1768763220000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 5314.52, "quote_volume": 2003.57404, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763280000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 13.81, "quote_volume": 5.20637, "trades": 1, "taker_buy_volume": 13.81, "taker_buy_quote": 5.20637}, {"ts": 1768763340000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 404.59, "quote_volume": 152.12584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763400000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763460000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763520000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 99.1, "quote_volume": 37.2616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763580000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 804.77, "quote_volume": 302.59352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763640000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 315.64, "quote_volume": 118.99628, "trades": 1, "taker_buy_volume": 315.64, "taker_buy_quote": 118.99628}, {"ts": 1768763700000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 9.59, "quote_volume": 3.61543, "trades": 2, "taker_buy_volume": 9.59, "taker_buy_quote": 3.61543}, {"ts": 1768763760000, "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763820000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 3357.34, "quote_volume": 1262.35984, "trades": 44, "taker_buy_volume": 80.08, "taker_buy_quote": 30.11008}, {"ts": 1768763880000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 1612.97, "quote_volume": 604.86375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768763940000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 17872.92, "quote_volume": 6720.21792, "trades": 71, "taker_buy_volume": 13561.55, "taker_buy_quote": 5099.1428}, {"ts": 1768764000000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764060000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764120000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 735.76, "quote_volume": 276.64576, "trades": 1, "taker_buy_volume": 735.76, "taker_buy_quote": 276.64576}, {"ts": 1768764180000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 221.91, "quote_volume": 83.21625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764240000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764300000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 53831.55, "quote_volume": 20234.60843, "trades": 59, "taker_buy_volume": 29661.04, "taker_buy_quote": 11152.55104}, {"ts": 1768764360000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 5681.23, "quote_volume": 2136.14248, "trades": 32, "taker_buy_volume": 400.0, "taker_buy_quote": 150.4}, {"ts": 1768764420000, "open": 0.376, "high": 0.376, "low": 0.374, "close": 0.375, "volume": 20148.66, "quote_volume": 7553.585, "trades": 61, "taker_buy_volume": 1555.51, "taker_buy_quote": 583.41105}, {"ts": 1768764480000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 20397.07, "quote_volume": 7648.90125, "trades": 66, "taker_buy_volume": 12447.05, "taker_buy_quote": 4667.64375}, {"ts": 1768764540000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 14945.76, "quote_volume": 5604.66, "trades": 110, "taker_buy_volume": 6717.74, "taker_buy_quote": 2519.1525}, {"ts": 1768764600000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 66354.22, "quote_volume": 24882.79929, "trades": 98, "taker_buy_volume": 27811.04, "taker_buy_quote": 10429.14}, {"ts": 1768764660000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 29478.17, "quote_volume": 11024.92581, "trades": 86, "taker_buy_volume": 2121.13, "taker_buy_quote": 793.39285}, {"ts": 1768764720000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764780000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 33.25, "quote_volume": 12.4355, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768764840000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 4.0, "quote_volume": 1.5, "trades": 1, "taker_buy_volume": 4.0, "taker_buy_quote": 1.5}, {"ts": 1768764900000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 714.9, "quote_volume": 268.0875, "trades": 1, "taker_buy_volume": 714.9, "taker_buy_quote": 268.0875}, {"ts": 1768764960000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765020000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 490.4, "quote_volume": 183.9, "trades": 1, "taker_buy_volume": 490.4, "taker_buy_quote": 183.9}, {"ts": 1768765080000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765140000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 3317.31, "quote_volume": 1243.99125, "trades": 6, "taker_buy_volume": 3317.31, "taker_buy_quote": 1243.99125}, {"ts": 1768765200000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 133.33, "quote_volume": 49.86542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765260000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 8910.66, "quote_volume": 3341.4975, "trades": 8, "taker_buy_volume": 8910.66, "taker_buy_quote": 3341.4975}, {"ts": 1768765320000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765380000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768765440000, "open": 0.375, "high": 0.375, "low": 0.373, "close": 0.374, "volume": 84275.9, "quote_volume": 31521.04344, "trades": 115, "taker_buy_volume": 23849.09, "taker_buy_quote": 8921.6524}, {"ts": 1768765500000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 6031.53, "quote_volume": 2255.76005, "trades": 31, "taker_buy_volume": 676.59, "taker_buy_quote": 253.04466}, {"ts": 1768765560000, "open": 0.373, "high": 0.374, "low": 0.372, "close": 0.373, "volume": 18108.6, "quote_volume": 6754.17585, "trades": 83, "taker_buy_volume": 3785.37, "taker_buy_quote": 1413.44301}, {"ts": 1768765620000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 976.29, "quote_volume": 363.25403, "trades": 3, "taker_buy_volume": 74.15, "taker_buy_quote": 27.65795}, {"ts": 1768765680000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 23013.27, "quote_volume": 8561.01674, "trades": 167, "taker_buy_volume": 5263.95, "taker_buy_quote": 1958.2697}, {"ts": 1768765740000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 2703.41, "quote_volume": 1004.67894, "trades": 18, "taker_buy_volume": 1713.83, "taker_buy_quote": 637.54476}, {"ts": 1768765800000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 40640.67, "quote_volume": 15118.39102, "trades": 114, "taker_buy_volume": 21937.87, "taker_buy_quote": 8160.94942}, {"ts": 1768765860000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 1548.69, "quote_volume": 575.94443, "trades": 22, "taker_buy_volume": 63.79, "taker_buy_quote": 23.72988}, {"ts": 1768765920000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 129.05, "quote_volume": 48.0066, "trades": 2, "taker_buy_volume": 129.05, "taker_buy_quote": 48.0066}, {"ts": 1768765980000, "open": 0.372, "high": 0.373, "low": 0.371, "close": 0.371, "volume": 20452.03, "quote_volume": 7602.56524, "trades": 111, "taker_buy_volume": 6635.58, "taker_buy_quote": 2468.46419}, {"ts": 1768766040000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 1106.72, "quote_volume": 411.2851, "trades": 5, "taker_buy_volume": 691.98, "taker_buy_quote": 257.41656}, {"ts": 1768766100000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 32843.21, "quote_volume": 12223.54984, "trades": 86, "taker_buy_volume": 19897.75, "taker_buy_quote": 7407.83872}, {"ts": 1768766160000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.372, "volume": 13249.51, "quote_volume": 4928.77402, "trades": 65, "taker_buy_volume": 5265.8, "taker_buy_quote": 1958.8776}, {"ts": 1768766220000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 12915.43, "quote_volume": 4804.62147, "trades": 39, "taker_buy_volume": 8781.85, "taker_buy_quote": 3266.92971}, {"ts": 1768766280000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 43.51, "quote_volume": 16.22923, "trades": 1, "taker_buy_volume": 43.51, "taker_buy_quote": 16.22923}, {"ts": 1768766340000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 68.8, "quote_volume": 25.6624, "trades": 2, "taker_buy_volume": 68.8, "taker_buy_quote": 25.6624}, {"ts": 1768766400000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 1459.81, "quote_volume": 543.16505, "trades": 2, "taker_buy_volume": 115.73, "taker_buy_quote": 43.16729}, {"ts": 1768766460000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 216.81, "quote_volume": 80.76574, "trades": 3, "taker_buy_volume": 112.42, "taker_buy_quote": 41.93266}, {"ts": 1768766520000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 27.92, "quote_volume": 10.41416, "trades": 1, "taker_buy_volume": 27.92, "taker_buy_quote": 10.41416}, {"ts": 1768766580000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766640000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 133.15, "quote_volume": 49.5318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766700000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 398.68, "quote_volume": 148.65386, "trades": 3, "taker_buy_volume": 344.9, "taker_buy_quote": 128.6477}, {"ts": 1768766760000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 195.25, "quote_volume": 72.633, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766820000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 1446.95, "quote_volume": 538.2654, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766880000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 1555.61, "quote_volume": 578.68692, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768766940000, "open": 0.372, "high": 0.372, "low": 0.371, "close": 0.371, "volume": 6366.59, "quote_volume": 2367.62148, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767000000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 206.1, "quote_volume": 76.6692, "trades": 3, "taker_buy_volume": 206.1, "taker_buy_quote": 76.6692}, {"ts": 1768767060000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 20908.2, "quote_volume": 7777.8504, "trades": 55, "taker_buy_volume": 10259.19, "taker_buy_quote": 3816.41868}, {"ts": 1768767120000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 8117.85, "quote_volume": 3020.16979, "trades": 20, "taker_buy_volume": 8113.92, "taker_buy_quote": 3018.70783}, {"ts": 1768767180000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 12113.82, "quote_volume": 4506.52872, "trades": 26, "taker_buy_volume": 2921.55, "taker_buy_quote": 1087.00428}, {"ts": 1768767240000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 18318.73, "quote_volume": 6814.56756, "trades": 72, "taker_buy_volume": 12380.48, "taker_buy_quote": 4605.53856}, {"ts": 1768767300000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 552.48, "quote_volume": 205.64272, "trades": 6, "taker_buy_volume": 120.16, "taker_buy_quote": 44.81968}, {"ts": 1768767360000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 307.84, "quote_volume": 114.82432, "trades": 1, "taker_buy_volume": 307.84, "taker_buy_quote": 114.82432}, {"ts": 1768767420000, "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 22893.21, "quote_volume": 8539.03446, "trades": 73, "taker_buy_volume": 16835.98, "taker_buy_quote": 6279.82054}, {"ts": 1768767480000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 95.69, "quote_volume": 35.69237, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768767540000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 11078.75, "quote_volume": 4143.58583, "trades": 79, "taker_buy_volume": 6655.66, "taker_buy_quote": 2489.35017}, {"ts": 1768767600000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 31072.28, "quote_volume": 11620.82362, "trades": 157, "taker_buy_volume": 11549.15, "taker_buy_quote": 4319.3821}, {"ts": 1768767660000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 250.73, "quote_volume": 94.02375, "trades": 3, "taker_buy_volume": 250.73, "taker_buy_quote": 94.02375}, {"ts": 1768767720000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 425.89, "quote_volume": 159.44514, "trades": 3, "taker_buy_volume": 162.28, "taker_buy_quote": 60.855}, {"ts": 1768767780000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 28970.45, "quote_volume": 10834.98023, "trades": 25, "taker_buy_volume": 1051.3, "taker_buy_quote": 393.21813}, {"ts": 1768767840000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 8423.97, "quote_volume": 3150.56478, "trades": 36, "taker_buy_volume": 4744.98, "taker_buy_quote": 1774.62252}, {"ts": 1768767900000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 7423.3, "quote_volume": 2776.48923, "trades": 10, "taker_buy_volume": 7423.3, "taker_buy_quote": 2776.48923}, {"ts": 1768767960000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 1540.3, "quote_volume": 576.25208, "trades": 5, "taker_buy_volume": 179.88, "taker_buy_quote": 67.455}, {"ts": 1768768020000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 147.63, "quote_volume": 55.36125, "trades": 2, "taker_buy_volume": 147.63, "taker_buy_quote": 55.36125}, {"ts": 1768768080000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 48383.58, "quote_volume": 18143.8425, "trades": 50, "taker_buy_volume": 46227.8, "taker_buy_quote": 17335.425}, {"ts": 1768768140000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 4074.39, "quote_volume": 1528.08676, "trades": 34, "taker_buy_volume": 578.66, "taker_buy_quote": 217.18801}, {"ts": 1768768200000, "open": 0.376, "high": 0.377, "low": 0.376, "close": 0.377, "volume": 12140.94, "quote_volume": 4565.30392, "trades": 45, "taker_buy_volume": 11095.25, "taker_buy_quote": 4172.12448}, {"ts": 1768768260000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 26973.24, "quote_volume": 10123.95178, "trades": 70, "taker_buy_volume": 10276.54, "taker_buy_quote": 3853.7025}, {"ts": 1768768320000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 118.33, "quote_volume": 44.49208, "trades": 1, "taker_buy_volume": 118.33, "taker_buy_quote": 44.49208}, {"ts": 1768768380000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 148.21, "quote_volume": 55.72696, "trades": 2, "taker_buy_volume": 148.21, "taker_buy_quote": 55.72696}, {"ts": 1768768440000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 107.64, "quote_volume": 40.47264, "trades": 2, "taker_buy_volume": 107.64, "taker_buy_quote": 40.47264}, {"ts": 1768768500000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 3279.9, "quote_volume": 1229.9625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768768560000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 844.45, "quote_volume": 317.42968, "trades": 2, "taker_buy_volume": 760.93, "taker_buy_quote": 286.10968}, {"ts": 1768768620000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 8370.07, "quote_volume": 3138.92789, "trades": 58, "taker_buy_volume": 151.64, "taker_buy_quote": 57.01664}, {"ts": 1768768680000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 72.5, "quote_volume": 27.1875, "trades": 1, "taker_buy_volume": 72.5, "taker_buy_quote": 27.1875}, {"ts": 1768768740000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 3967.57, "quote_volume": 1484.70896, "trades": 11, "taker_buy_volume": 837.78, "taker_buy_quote": 314.1675}, {"ts": 1768768800000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 1795.51, "quote_volume": 671.58092, "trades": 4, "taker_buy_volume": 60.18, "taker_buy_quote": 22.5675}, {"ts": 1768768860000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 136.55, "quote_volume": 51.14308, "trades": 3, "taker_buy_volume": 73.38, "taker_buy_quote": 27.5175}, {"ts": 1768768920000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 51.13, "quote_volume": 19.17375, "trades": 1, "taker_buy_volume": 51.13, "taker_buy_quote": 19.17375}, {"ts": 1768768980000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 31.95, "quote_volume": 11.98125, "trades": 1, "taker_buy_volume": 31.95, "taker_buy_quote": 11.98125}, {"ts": 1768769040000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 35.19, "quote_volume": 13.19625, "trades": 1, "taker_buy_volume": 35.19, "taker_buy_quote": 13.19625}, {"ts": 1768769100000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 18438.76, "quote_volume": 6914.62501, "trades": 36, "taker_buy_volume": 17404.57, "taker_buy_quote": 6526.80376}, {"ts": 1768769160000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 259.38, "quote_volume": 97.2675, "trades": 3, "taker_buy_volume": 259.38, "taker_buy_quote": 97.2675}, {"ts": 1768769220000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 2771.46, "quote_volume": 1039.2975, "trades": 3, "taker_buy_volume": 2771.46, "taker_buy_quote": 1039.2975}, {"ts": 1768769280000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 19567.22, "quote_volume": 7337.91739, "trades": 55, "taker_buy_volume": 8701.3, "taker_buy_quote": 3263.19739}, {"ts": 1768769340000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 1440.58, "quote_volume": 539.98234, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769400000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 9400.76, "quote_volume": 3525.285, "trades": 18, "taker_buy_volume": 9400.76, "taker_buy_quote": 3525.285}, {"ts": 1768769460000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 42.72, "quote_volume": 16.04721, "trades": 2, "taker_buy_volume": 27.21, "taker_buy_quote": 10.23096}, {"ts": 1768769520000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 280.25, "quote_volume": 105.374, "trades": 1, "taker_buy_volume": 280.25, "taker_buy_quote": 105.374}, {"ts": 1768769580000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 2987.79, "quote_volume": 1123.40904, "trades": 3, "taker_buy_volume": 2987.79, "taker_buy_quote": 1123.40904}, {"ts": 1768769640000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 602.3, "quote_volume": 226.1057, "trades": 4, "taker_buy_volume": 243.2, "taker_buy_quote": 91.4432}, {"ts": 1768769700000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 149.83, "quote_volume": 56.33608, "trades": 1, "taker_buy_volume": 149.83, "taker_buy_quote": 56.33608}, {"ts": 1768769760000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 34130.55, "quote_volume": 12799.03092, "trades": 46, "taker_buy_volume": 1260.91, "taker_buy_quote": 472.91592}, {"ts": 1768769820000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 82.41, "quote_volume": 30.98616, "trades": 2, "taker_buy_volume": 82.41, "taker_buy_quote": 30.98616}, {"ts": 1768769880000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 1423.71, "quote_volume": 533.89125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768769940000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 26.63, "quote_volume": 10.01288, "trades": 1, "taker_buy_volume": 26.63, "taker_buy_quote": 10.01288}, {"ts": 1768770000000, "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 7121.61, "quote_volume": 2677.49076, "trades": 48, "taker_buy_volume": 2979.37, "taker_buy_quote": 1120.24312}, {"ts": 1768770060000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 2570.65, "quote_volume": 963.99375, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770120000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 235.66, "quote_volume": 88.3725, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770180000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770240000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 603.32, "quote_volume": 226.24832, "trades": 3, "taker_buy_volume": 3.32, "taker_buy_quote": 1.24832}, {"ts": 1768770300000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770360000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770420000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 412.5, "quote_volume": 155.08643, "trades": 5, "taker_buy_volume": 398.93, "taker_buy_quote": 149.99768}, {"ts": 1768770480000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 4656.49, "quote_volume": 1746.18375, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770540000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 95.04, "quote_volume": 35.64, "trades": 1, "taker_buy_volume": 95.04, "taker_buy_quote": 35.64}, {"ts": 1768770600000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.376, "volume": 8969.1, "quote_volume": 3363.41515, "trades": 22, "taker_buy_volume": 8861.84, "taker_buy_quote": 3323.19265}, {"ts": 1768770660000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 11754.94, "quote_volume": 4408.1025, "trades": 30, "taker_buy_volume": 706.9, "taker_buy_quote": 265.0875}, {"ts": 1768770720000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 922.89, "quote_volume": 346.08375, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770780000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770840000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 5162.93, "quote_volume": 1936.09875, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768770900000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 2216.88, "quote_volume": 831.33, "trades": 15, "taker_buy_volume": 1122.93, "taker_buy_quote": 421.09875}, {"ts": 1768770960000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771020000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771080000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 815.71, "quote_volume": 305.89125, "trades": 4, "taker_buy_volume": 815.71, "taker_buy_quote": 305.89125}, {"ts": 1768771140000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 500.0, "quote_volume": 187.5, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 187.5}, {"ts": 1768771200000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 1197.73, "quote_volume": 449.14875, "trades": 2, "taker_buy_volume": 1197.73, "taker_buy_quote": 449.14875}, {"ts": 1768771260000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771320000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 163.21, "quote_volume": 61.20375, "trades": 2, "taker_buy_volume": 163.21, "taker_buy_quote": 61.20375}, {"ts": 1768771380000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771440000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771500000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 25.8, "quote_volume": 9.6492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771560000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 21035.23, "quote_volume": 7867.17602, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771620000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771680000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 27.22, "quote_volume": 10.2075, "trades": 1, "taker_buy_volume": 27.22, "taker_buy_quote": 10.2075}, {"ts": 1768771740000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 157.52, "quote_volume": 59.07, "trades": 1, "taker_buy_volume": 157.52, "taker_buy_quote": 59.07}, {"ts": 1768771800000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 4.9, "quote_volume": 1.8375, "trades": 1, "taker_buy_volume": 4.9, "taker_buy_quote": 1.8375}, {"ts": 1768771860000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 337.47, "quote_volume": 126.55125, "trades": 1, "taker_buy_volume": 337.47, "taker_buy_quote": 126.55125}, {"ts": 1768771920000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 1762.02, "quote_volume": 658.99548, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768771980000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 26282.89, "quote_volume": 9829.80086, "trades": 46, "taker_buy_volume": 17629.88, "taker_buy_quote": 6593.57512}, {"ts": 1768772040000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 28851.34, "quote_volume": 10790.40116, "trades": 103, "taker_buy_volume": 24134.8, "taker_buy_quote": 9026.4152}, {"ts": 1768772100000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 30.0, "quote_volume": 11.25, "trades": 1, "taker_buy_volume": 30.0, "taker_buy_quote": 11.25}, {"ts": 1768772160000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 11453.14, "quote_volume": 4283.47436, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772220000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 138605.87, "quote_volume": 51712.58458, "trades": 92, "taker_buy_volume": 64606.59, "taker_buy_quote": 24110.85314}, {"ts": 1768772280000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 6562.13, "quote_volume": 2454.23662, "trades": 6, "taker_buy_volume": 6562.13, "taker_buy_quote": 2454.23662}, {"ts": 1768772340000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 232.5, "quote_volume": 86.7225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772400000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 75.56, "quote_volume": 28.18388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772460000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772520000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 8.1, "quote_volume": 3.0294, "trades": 1, "taker_buy_volume": 8.1, "taker_buy_quote": 3.0294}, {"ts": 1768772580000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772640000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772700000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 4.86, "quote_volume": 1.81278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768772760000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 23877.08, "quote_volume": 8930.02792, "trades": 40, "taker_buy_volume": 17033.18, "taker_buy_quote": 6370.40932}, {"ts": 1768772820000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 5891.56, "quote_volume": 2203.44344, "trades": 11, "taker_buy_volume": 5891.56, "taker_buy_quote": 2203.44344}, {"ts": 1768772880000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 14466.33, "quote_volume": 5410.40742, "trades": 20, "taker_buy_volume": 5880.57, "taker_buy_quote": 2199.33318}, {"ts": 1768772940000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 10593.37, "quote_volume": 3962.03089, "trades": 31, "taker_buy_volume": 1872.73, "taker_buy_quote": 700.51153}, {"ts": 1768773000000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 1086.24, "quote_volume": 406.25376, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773060000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 21921.8, "quote_volume": 8176.8314, "trades": 27, "taker_buy_volume": 880.92, "taker_buy_quote": 328.58316}, {"ts": 1768773120000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 159.78, "quote_volume": 59.59794, "trades": 3, "taker_buy_volume": 159.78, "taker_buy_quote": 59.59794}, {"ts": 1768773180000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 8697.6, "quote_volume": 3244.2048, "trades": 23, "taker_buy_volume": 8563.56, "taker_buy_quote": 3194.20788}, {"ts": 1768773240000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 340.31, "quote_volume": 126.93563, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773300000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773360000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 26.8, "quote_volume": 9.9964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773420000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773480000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773540000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773600000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 62.5, "quote_volume": 23.3125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773660000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773720000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773780000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768773840000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 34536.93, "quote_volume": 12916.81182, "trades": 46, "taker_buy_volume": 33712.93, "taker_buy_quote": 12608.63582}, {"ts": 1768773900000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 3937.93, "quote_volume": 1472.78582, "trades": 5, "taker_buy_volume": 3937.93, "taker_buy_quote": 1472.78582}, {"ts": 1768773960000, "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 1983.96, "quote_volume": 742.18648, "trades": 17, "taker_buy_volume": 201.84, "taker_buy_quote": 75.6736}, {"ts": 1768774020000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 14864.73, "quote_volume": 5559.40902, "trades": 22, "taker_buy_volume": 5265.84, "taker_buy_quote": 1969.42416}, {"ts": 1768774080000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 22.31, "quote_volume": 8.33967, "trades": 2, "taker_buy_volume": 18.04, "taker_buy_quote": 6.74696}, {"ts": 1768774140000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 1391.19, "quote_volume": 520.29506, "trades": 11, "taker_buy_volume": 1381.19, "taker_buy_quote": 516.56506}, {"ts": 1768774200000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 1160.6, "quote_volume": 432.9038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774260000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 16218.0, "quote_volume": 6060.5799, "trades": 27, "taker_buy_volume": 9641.3, "taker_buy_quote": 3605.8462}, {"ts": 1768774320000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 2087.88, "quote_volume": 780.86712, "trades": 13, "taker_buy_volume": 2087.88, "taker_buy_quote": 780.86712}, {"ts": 1768774380000, "open": 0.375, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 51791.24, "quote_volume": 19423.63521, "trades": 92, "taker_buy_volume": 37131.88, "taker_buy_quote": 13926.37521}, {"ts": 1768774440000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 2690.0, "quote_volume": 1006.06, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774500000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 18.0, "quote_volume": 6.75, "trades": 1, "taker_buy_volume": 18.0, "taker_buy_quote": 6.75}, {"ts": 1768774560000, "open": 0.375, "high": 0.375, "low": 0.374, "close": 0.374, "volume": 5170.61, "quote_volume": 1933.81154, "trades": 3, "taker_buy_volume": 3.4, "taker_buy_quote": 1.275}, {"ts": 1768774620000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 18067.85, "quote_volume": 6757.3759, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774680000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 39.33, "quote_volume": 14.70942, "trades": 1, "taker_buy_volume": 39.33, "taker_buy_quote": 14.70942}, {"ts": 1768774740000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774800000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774860000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774920000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768774980000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 276.77, "quote_volume": 103.23521, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775040000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 47515.2, "quote_volume": 17723.1696, "trades": 83, "taker_buy_volume": 9815.96, "taker_buy_quote": 3661.35308}, {"ts": 1768775100000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 3696.94, "quote_volume": 1381.36816, "trades": 17, "taker_buy_volume": 2409.54, "taker_buy_quote": 901.16796}, {"ts": 1768775160000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 139.29, "quote_volume": 51.95517, "trades": 2, "taker_buy_volume": 139.29, "taker_buy_quote": 51.95517}, {"ts": 1768775220000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 9441.14, "quote_volume": 3521.54522, "trades": 15, "taker_buy_volume": 9441.14, "taker_buy_quote": 3521.54522}, {"ts": 1768775280000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 2779.38, "quote_volume": 1036.72334, "trades": 5, "taker_buy_volume": 14.6, "taker_buy_quote": 5.4604}, {"ts": 1768775340000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 1729.16, "quote_volume": 644.97668, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775400000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 3230.03, "quote_volume": 1204.80119, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775460000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 45.45, "quote_volume": 16.9983, "trades": 1, "taker_buy_volume": 45.45, "taker_buy_quote": 16.9983}, {"ts": 1768775520000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 4695.57, "quote_volume": 1751.44761, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775580000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 31034.22, "quote_volume": 11575.76406, "trades": 46, "taker_buy_volume": 28265.32, "taker_buy_quote": 10542.96436}, {"ts": 1768775640000, "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 619.71, "quote_volume": 231.10919, "trades": 5, "taker_buy_volume": 577.07, "taker_buy_quote": 215.24711}, {"ts": 1768775700000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.373, "volume": 464.64, "quote_volume": 173.49839, "trades": 12, "taker_buy_volume": 215.92, "taker_buy_quote": 80.72583}, {"ts": 1768775760000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 5.17, "quote_volume": 1.93358, "trades": 1, "taker_buy_volume": 5.17, "taker_buy_quote": 1.93358}, {"ts": 1768775820000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 267.37, "quote_volume": 99.99638, "trades": 1, "taker_buy_volume": 267.37, "taker_buy_quote": 99.99638}, {"ts": 1768775880000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768775940000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776000000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 19544.0, "quote_volume": 7289.912, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776060000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776120000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 5.95, "quote_volume": 2.2253, "trades": 1, "taker_buy_volume": 5.95, "taker_buy_quote": 2.2253}, {"ts": 1768776180000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 2357.15, "quote_volume": 881.4961, "trades": 7, "taker_buy_volume": 2279.15, "taker_buy_quote": 852.4021}, {"ts": 1768776240000, "open": 0.373, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 4200.31, "quote_volume": 1568.10986, "trades": 8, "taker_buy_volume": 1394.23, "taker_buy_quote": 521.44202}, {"ts": 1768776300000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776360000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 22.74, "quote_volume": 8.48202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776420000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 2.92, "quote_volume": 1.09208, "trades": 1, "taker_buy_volume": 2.92, "taker_buy_quote": 1.09208}, {"ts": 1768776480000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 1438.1, "quote_volume": 536.4113, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776540000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776600000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776660000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776720000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776780000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768776840000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 37242.76, "quote_volume": 13928.79224, "trades": 59, "taker_buy_volume": 24675.04, "taker_buy_quote": 9228.46496}, {"ts": 1768776900000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 7334.64, "quote_volume": 2743.1422, "trades": 21, "taker_buy_volume": 7321.48, "taker_buy_quote": 2738.23352}, {"ts": 1768776960000, "open": 0.374, "high": 0.374, "low": 0.373, "close": 0.374, "volume": 45307.13, "quote_volume": 16913.51124, "trades": 40, "taker_buy_volume": 977.16, "taker_buy_quote": 365.45784}, {"ts": 1768777020000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 190.6, "quote_volume": 71.2844, "trades": 2, "taker_buy_volume": 190.6, "taker_buy_quote": 71.2844}, {"ts": 1768777080000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 5.0, "quote_volume": 1.87, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 1.87}, {"ts": 1768777140000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777200000, "open": 0.373, "high": 0.373, "low": 0.373, "close": 0.373, "volume": 18681.29, "quote_volume": 6968.12117, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768777260000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 26694.37, "quote_volume": 9930.30564, "trades": 70, "taker_buy_volume": 6021.15, "taker_buy_quote": 2239.8678}, {"ts": 1768777320000, "open": 0.372, "high": 0.372, "low": 0.37, "close": 0.371, "volume": 147999.1, "quote_volume": 54907.48073, "trades": 87, "taker_buy_volume": 1748.65, "taker_buy_quote": 649.054}, {"ts": 1768777380000, "open": 0.37, "high": 0.371, "low": 0.37, "close": 0.37, "volume": 106425.98, "quote_volume": 39377.89624, "trades": 188, "taker_buy_volume": 38864.44, "taker_buy_quote": 14380.12644}, {"ts": 1768777440000, "open": 0.37, "high": 0.37, "low": 0.367, "close": 0.368, "volume": 315541.9, "quote_volume": 116125.23986, "trades": 443, "taker_buy_volume": 156295.64, "taker_buy_quote": 57546.69162}, {"ts": 1768777500000, "open": 0.368, "high": 0.368, "low": 0.367, "close": 0.368, "volume": 1525.27, "quote_volume": 560.94497, "trades": 11, "taker_buy_volume": 1170.88, "taker_buy_quote": 430.88384}, {"ts": 1768777560000, "open": 0.368, "high": 0.368, "low": 0.367, "close": 0.367, "volume": 40658.3, "quote_volume": 14921.92755, "trades": 87, "taker_buy_volume": 9909.76, "taker_buy_quote": 3637.21337}, {"ts": 1768777620000, "open": 0.367, "high": 0.367, "low": 0.367, "close": 0.367, "volume": 35442.48, "quote_volume": 13007.39016, "trades": 32, "taker_buy_volume": 35442.48, "taker_buy_quote": 13007.39016}, {"ts": 1768777680000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 54513.9, "quote_volume": 20061.1152, "trades": 169, "taker_buy_volume": 24018.0, "taker_buy_quote": 8838.624}, {"ts": 1768777740000, "open": 0.367, "high": 0.368, "low": 0.367, "close": 0.368, "volume": 340.15, "quote_volume": 124.99702, "trades": 8, "taker_buy_volume": 161.97, "taker_buy_quote": 59.60496}, {"ts": 1768777800000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 5434.78, "quote_volume": 1999.99904, "trades": 2, "taker_buy_volume": 5434.78, "taker_buy_quote": 1999.99904}, {"ts": 1768777860000, "open": 0.368, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 9061.54, "quote_volume": 3334.69704, "trades": 20, "taker_buy_volume": 8185.99, "taker_buy_quote": 3012.49464}, {"ts": 1768777920000, "open": 0.368, "high": 0.369, "low": 0.367, "close": 0.368, "volume": 98154.73, "quote_volume": 36121.24569, "trades": 169, "taker_buy_volume": 27486.35, "taker_buy_quote": 10115.42465}, {"ts": 1768777980000, "open": 0.368, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 37061.13, "quote_volume": 13668.77729, "trades": 80, "taker_buy_volume": 31613.58, "taker_buy_quote": 11659.52384}, {"ts": 1768778040000, "open": 0.369, "high": 0.369, "low": 0.368, "close": 0.368, "volume": 1895.06, "quote_volume": 697.41633, "trades": 23, "taker_buy_volume": 34.25, "taker_buy_quote": 12.63825}, {"ts": 1768778100000, "open": 0.367, "high": 0.368, "low": 0.367, "close": 0.368, "volume": 751.52, "quote_volume": 275.9466, "trades": 8, "taker_buy_volume": 138.76, "taker_buy_quote": 51.06368}, {"ts": 1768778160000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 9906.39, "quote_volume": 3645.55152, "trades": 31, "taker_buy_volume": 9906.39, "taker_buy_quote": 3645.55152}, {"ts": 1768778220000, "open": 0.368, "high": 0.369, "low": 0.368, "close": 0.369, "volume": 12264.54, "quote_volume": 4513.39881, "trades": 7, "taker_buy_volume": 48.09, "taker_buy_quote": 17.74521}, {"ts": 1768778280000, "open": 0.369, "high": 0.369, "low": 0.368, "close": 0.368, "volume": 119346.85, "quote_volume": 44038.92225, "trades": 128, "taker_buy_volume": 58681.59, "taker_buy_quote": 21653.50671}, {"ts": 1768778340000, "open": 0.369, "high": 0.369, "low": 0.368, "close": 0.368, "volume": 1433.74, "quote_volume": 528.79046, "trades": 8, "taker_buy_volume": 1174.14, "taker_buy_quote": 433.25766}, {"ts": 1768778400000, "open": 0.369, "high": 0.369, "low": 0.369, "close": 0.369, "volume": 179.58, "quote_volume": 66.26502, "trades": 2, "taker_buy_volume": 179.58, "taker_buy_quote": 66.26502}, {"ts": 1768778460000, "open": 0.368, "high": 0.368, "low": 0.367, "close": 0.368, "volume": 19998.55, "quote_volume": 7357.5572, "trades": 38, "taker_buy_volume": 1987.01, "taker_buy_quote": 731.21968}, {"ts": 1768778520000, "open": 0.368, "high": 0.368, "low": 0.362, "close": 0.362, "volume": 431136.65, "quote_volume": 156976.95203, "trades": 714, "taker_buy_volume": 137438.76, "taker_buy_quote": 50053.68061}, {"ts": 1768778580000, "open": 0.362, "high": 0.365, "low": 0.362, "close": 0.365, "volume": 209677.32, "quote_volume": 76015.80013, "trades": 310, "taker_buy_volume": 142521.43, "taker_buy_quote": 51694.24002}, {"ts": 1768778640000, "open": 0.365, "high": 0.366, "low": 0.364, "close": 0.365, "volume": 70016.88, "quote_volume": 25556.93705, "trades": 118, "taker_buy_volume": 48843.95, "taker_buy_quote": 17828.89875}, {"ts": 1768778700000, "open": 0.365, "high": 0.365, "low": 0.363, "close": 0.363, "volume": 66284.9, "quote_volume": 24127.83096, "trades": 176, "taker_buy_volume": 16861.57, "taker_buy_quote": 6137.76054}, {"ts": 1768778760000, "open": 0.364, "high": 0.364, "low": 0.362, "close": 0.363, "volume": 32853.27, "quote_volume": 11925.55993, "trades": 56, "taker_buy_volume": 5150.9, "taker_buy_quote": 1869.86772}, {"ts": 1768778820000, "open": 0.362, "high": 0.363, "low": 0.362, "close": 0.363, "volume": 19242.69, "quote_volume": 6967.91033, "trades": 112, "taker_buy_volume": 10962.11, "taker_buy_quote": 3970.34037}, {"ts": 1768778880000, "open": 0.362, "high": 0.362, "low": 0.359, "close": 0.361, "volume": 237587.89, "quote_volume": 85583.64605, "trades": 390, "taker_buy_volume": 71714.48, "taker_buy_quote": 25845.02565}, {"ts": 1768778940000, "open": 0.361, "high": 0.361, "low": 0.36, "close": 0.36, "volume": 36155.23, "quote_volume": 13017.17724, "trades": 119, "taker_buy_volume": 24347.94, "taker_buy_quote": 8766.55284}, {"ts": 1768779000000, "open": 0.36, "high": 0.36, "low": 0.358, "close": 0.36, "volume": 64555.44, "quote_volume": 23201.90289, "trades": 159, "taker_buy_volume": 41373.83, "taker_buy_quote": 14873.63844}, {"ts": 1768779060000, "open": 0.361, "high": 0.363, "low": 0.361, "close": 0.363, "volume": 35486.44, "quote_volume": 12823.5287, "trades": 129, "taker_buy_volume": 27698.42, "taker_buy_quote": 10011.97131}, {"ts": 1768779120000, "open": 0.362, "high": 0.362, "low": 0.361, "close": 0.362, "volume": 39983.44, "quote_volume": 14443.93328, "trades": 83, "taker_buy_volume": 17045.63, "taker_buy_quote": 6153.49459}, {"ts": 1768779180000, "open": 0.361, "high": 0.361, "low": 0.36, "close": 0.36, "volume": 1840.03, "quote_volume": 663.7327, "trades": 19, "taker_buy_volume": 54.89, "taker_buy_quote": 19.81529}, {"ts": 1768779240000, "open": 0.36, "high": 0.361, "low": 0.36, "close": 0.361, "volume": 109887.01, "quote_volume": 39559.34578, "trades": 200, "taker_buy_volume": 52901.05, "taker_buy_quote": 19044.40018}, {"ts": 1768779300000, "open": 0.361, "high": 0.361, "low": 0.36, "close": 0.36, "volume": 37493.68, "quote_volume": 13497.94686, "trades": 116, "taker_buy_volume": 19223.73, "taker_buy_quote": 6920.76486}, {"ts": 1768779360000, "open": 0.36, "high": 0.361, "low": 0.359, "close": 0.359, "volume": 15336.01, "quote_volume": 5516.59166, "trades": 75, "taker_buy_volume": 4117.24, "taker_buy_quote": 1483.21196}, {"ts": 1768779420000, "open": 0.359, "high": 0.36, "low": 0.359, "close": 0.36, "volume": 85133.73, "quote_volume": 30585.56635, "trades": 92, "taker_buy_volume": 14799.63, "taker_buy_quote": 5327.8668}, {"ts": 1768779480000, "open": 0.359, "high": 0.361, "low": 0.359, "close": 0.359, "volume": 34519.79, "quote_volume": 12409.1206, "trades": 79, "taker_buy_volume": 8853.95, "taker_buy_quote": 3185.21294}, {"ts": 1768779540000, "open": 0.359, "high": 0.36, "low": 0.358, "close": 0.358, "volume": 106200.83, "quote_volume": 38026.16448, "trades": 133, "taker_buy_volume": 39116.95, "taker_buy_quote": 14008.31208}, {"ts": 1768779600000, "open": 0.358, "high": 0.359, "low": 0.358, "close": 0.358, "volume": 371203.2, "quote_volume": 132890.85257, "trades": 135, "taker_buy_volume": 305556.42, "taker_buy_quote": 109389.30533}, {"ts": 1768779660000, "open": 0.359, "high": 0.359, "low": 0.357, "close": 0.359, "volume": 51248.08, "quote_volume": 18346.65724, "trades": 115, "taker_buy_volume": 14791.83, "taker_buy_quote": 5295.57564}, {"ts": 1768779720000, "open": 0.359, "high": 0.359, "low": 0.357, "close": 0.357, "volume": 15278.2, "quote_volume": 5466.25295, "trades": 62, "taker_buy_volume": 134.75, "taker_buy_quote": 48.37525}, {"ts": 1768779780000, "open": 0.358, "high": 0.359, "low": 0.357, "close": 0.359, "volume": 31465.94, "quote_volume": 11260.84228, "trades": 103, "taker_buy_volume": 16474.62, "taker_buy_quote": 5896.79849}, {"ts": 1768779840000, "open": 0.358, "high": 0.358, "low": 0.358, "close": 0.358, "volume": 30060.29, "quote_volume": 10761.58382, "trades": 139, "taker_buy_volume": 7525.77, "taker_buy_quote": 2694.22566}, {"ts": 1768779900000, "open": 0.359, "high": 0.359, "low": 0.357, "close": 0.358, "volume": 29747.75, "quote_volume": 10641.48806, "trades": 168, "taker_buy_volume": 8221.86, "taker_buy_quote": 2943.54922}, {"ts": 1768779960000, "open": 0.357, "high": 0.357, "low": 0.353, "close": 0.355, "volume": 509541.97, "quote_volume": 180708.39986, "trades": 710, "taker_buy_volume": 130022.2, "taker_buy_quote": 46104.76378}, {"ts": 1768780020000, "open": 0.356, "high": 0.356, "low": 0.351, "close": 0.353, "volume": 111387.59, "quote_volume": 39317.01202, "trades": 267, "taker_buy_volume": 40601.41, "taker_buy_quote": 14339.42336}, {"ts": 1768780080000, "open": 0.353, "high": 0.354, "low": 0.35, "close": 0.352, "volume": 192292.12, "quote_volume": 67517.22383, "trades": 343, "taker_buy_volume": 117004.05, "taker_buy_quote": 41084.72773}, {"ts": 1768780140000, "open": 0.352, "high": 0.354, "low": 0.351, "close": 0.354, "volume": 176223.31, "quote_volume": 62084.0277, "trades": 363, "taker_buy_volume": 130012.74, "taker_buy_quote": 45793.15385}, {"ts": 1768780200000, "open": 0.353, "high": 0.354, "low": 0.352, "close": 0.353, "volume": 12270.37, "quote_volume": 4334.65719, "trades": 60, "taker_buy_volume": 8421.22, "taker_buy_quote": 2975.99246}, {"ts": 1768780260000, "open": 0.353, "high": 0.353, "low": 0.352, "close": 0.353, "volume": 64973.36, "quote_volume": 22925.31903, "trades": 111, "taker_buy_volume": 35007.34, "taker_buy_quote": 12357.59102}, {"ts": 1768780320000, "open": 0.353, "high": 0.354, "low": 0.353, "close": 0.353, "volume": 92142.35, "quote_volume": 32527.21807, "trades": 83, "taker_buy_volume": 14632.6, "taker_buy_quote": 5166.27632}, {"ts": 1768780380000, "open": 0.354, "high": 0.354, "low": 0.352, "close": 0.353, "volume": 25319.32, "quote_volume": 8930.41304, "trades": 52, "taker_buy_volume": 1793.91, "taker_buy_quote": 633.2873}, {"ts": 1768780440000, "open": 0.353, "high": 0.353, "low": 0.352, "close": 0.353, "volume": 49060.59, "quote_volume": 17315.03965, "trades": 40, "taker_buy_volume": 44961.25, "taker_buy_quote": 15871.32125}, {"ts": 1768780500000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 67733.01, "quote_volume": 23909.75253, "trades": 108, "taker_buy_volume": 17388.57, "taker_buy_quote": 6138.16521}, {"ts": 1768780560000, "open": 0.353, "high": 0.353, "low": 0.351, "close": 0.352, "volume": 14536.6, "quote_volume": 5116.38985, "trades": 61, "taker_buy_volume": 3738.7, "taker_buy_quote": 1316.28921}, {"ts": 1768780620000, "open": 0.352, "high": 0.352, "low": 0.351, "close": 0.352, "volume": 28485.87, "quote_volume": 10015.1142, "trades": 102, "taker_buy_volume": 12894.31, "taker_buy_quote": 4537.71533}, {"ts": 1768780680000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 36675.62, "quote_volume": 12909.81824, "trades": 110, "taker_buy_volume": 31025.12, "taker_buy_quote": 10920.84224}, {"ts": 1768780740000, "open": 0.352, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 18429.78, "quote_volume": 6478.25784, "trades": 16, "taker_buy_volume": 9405.06, "taker_buy_quote": 3310.58112}, {"ts": 1768780800000, "open": 0.352, "high": 0.352, "low": 0.335, "close": 0.339, "volume": 2069372.87, "quote_volume": 707536.64362, "trades": 2257, "taker_buy_volume": 813501.15, "taker_buy_quote": 277554.32129}, {"ts": 1768780860000, "open": 0.339, "high": 0.34, "low": 0.316, "close": 0.316, "volume": 4449576.44, "quote_volume": 1466104.88175, "trades": 3833, "taker_buy_volume": 1923944.22, "taker_buy_quote": 635500.80799}, {"ts": 1768780920000, "open": 0.316, "high": 0.327, "low": 0.311, "close": 0.32, "volume": 3720993.8, "quote_volume": 1189874.35437, "trades": 3362, "taker_buy_volume": 1983952.56, "taker_buy_quote": 634935.0785}, {"ts": 1768780980000, "open": 0.32, "high": 0.332, "low": 0.315, "close": 0.332, "volume": 2220362.04, "quote_volume": 716242.42869, "trades": 2165, "taker_buy_volume": 1184629.73, "taker_buy_quote": 382525.97563}, {"ts": 1768781040000, "open": 0.331, "high": 0.339, "low": 0.331, "close": 0.338, "volume": 1882541.02, "quote_volume": 630852.42358, "trades": 1388, "taker_buy_volume": 1046878.74, "taker_buy_quote": 350680.57}, {"ts": 1768781100000, "open": 0.338, "high": 0.339, "low": 0.336, "close": 0.339, "volume": 430216.6, "quote_volume": 145208.62505, "trades": 653, "taker_buy_volume": 191147.86, "taker_buy_quote": 64558.5839}, {"ts": 1768781160000, "open": 0.338, "high": 0.339, "low": 0.334, "close": 0.335, "volume": 370882.85, "quote_volume": 124804.39838, "trades": 455, "taker_buy_volume": 210313.28, "taker_buy_quote": 70825.20717}, {"ts": 1768781220000, "open": 0.335, "high": 0.336, "low": 0.333, "close": 0.336, "volume": 250223.5, "quote_volume": 83645.47892, "trades": 413, "taker_buy_volume": 111230.71, "taker_buy_quote": 37203.23716}, {"ts": 1768781280000, "open": 0.336, "high": 0.338, "low": 0.335, "close": 0.337, "volume": 326278.51, "quote_volume": 109756.02044, "trades": 363, "taker_buy_volume": 241079.23, "taker_buy_quote": 81125.50727}, {"ts": 1768781340000, "open": 0.336, "high": 0.337, "low": 0.334, "close": 0.336, "volume": 223552.5, "quote_volume": 74906.36137, "trades": 446, "taker_buy_volume": 77479.85, "taker_buy_quote": 25973.70613}, {"ts": 1768781400000, "open": 0.336, "high": 0.336, "low": 0.333, "close": 0.335, "volume": 115911.96, "quote_volume": 38771.59343, "trades": 284, "taker_buy_volume": 59933.94, "taker_buy_quote": 20048.28415}, {"ts": 1768781460000, "open": 0.334, "high": 0.335, "low": 0.333, "close": 0.334, "volume": 65493.01, "quote_volume": 21863.11585, "trades": 211, "taker_buy_volume": 24858.48, "taker_buy_quote": 8307.35593}, {"ts": 1768781520000, "open": 0.333, "high": 0.335, "low": 0.333, "close": 0.334, "volume": 216571.23, "quote_volume": 72292.99572, "trades": 429, "taker_buy_volume": 87871.04, "taker_buy_quote": 29345.64622}, {"ts": 1768781580000, "open": 0.334, "high": 0.334, "low": 0.332, "close": 0.333, "volume": 192230.37, "quote_volume": 64013.26079, "trades": 286, "taker_buy_volume": 79036.12, "taker_buy_quote": 26320.14378}, {"ts": 1768781640000, "open": 0.333, "high": 0.333, "low": 0.331, "close": 0.331, "volume": 75480.96, "quote_volume": 25053.39329, "trades": 302, "taker_buy_volume": 34273.08, "taker_buy_quote": 11380.83877}, {"ts": 1768781700000, "open": 0.331, "high": 0.333, "low": 0.331, "close": 0.332, "volume": 143633.74, "quote_volume": 47656.81863, "trades": 294, "taker_buy_volume": 60149.12, "taker_buy_quote": 19955.57962}, {"ts": 1768781760000, "open": 0.332, "high": 0.332, "low": 0.33, "close": 0.332, "volume": 109171.98, "quote_volume": 36161.90647, "trades": 265, "taker_buy_volume": 64188.4, "taker_buy_quote": 21268.58083}, {"ts": 1768781820000, "open": 0.331, "high": 0.337, "low": 0.33, "close": 0.336, "volume": 302022.25, "quote_volume": 100571.5416, "trades": 392, "taker_buy_volume": 156342.39, "taker_buy_quote": 52236.32759}, {"ts": 1768781880000, "open": 0.336, "high": 0.337, "low": 0.334, "close": 0.336, "volume": 153626.35, "quote_volume": 51501.6579, "trades": 335, "taker_buy_volume": 68701.6, "taker_buy_quote": 23052.16127}, {"ts": 1768781940000, "open": 0.336, "high": 0.337, "low": 0.334, "close": 0.335, "volume": 177175.86, "quote_volume": 59505.40228, "trades": 280, "taker_buy_volume": 91395.89, "taker_buy_quote": 30735.95831}, {"ts": 1768782000000, "open": 0.335, "high": 0.335, "low": 0.331, "close": 0.333, "volume": 64674.5, "quote_volume": 21527.04342, "trades": 219, "taker_buy_volume": 7664.41, "taker_buy_quote": 2553.75657}, {"ts": 1768782060000, "open": 0.332, "high": 0.333, "low": 0.331, "close": 0.332, "volume": 84153.15, "quote_volume": 27968.43558, "trades": 162, "taker_buy_volume": 28798.74, "taker_buy_quote": 9581.504}, {"ts": 1768782120000, "open": 0.332, "high": 0.332, "low": 0.33, "close": 0.331, "volume": 129555.41, "quote_volume": 42888.34454, "trades": 272, "taker_buy_volume": 49983.48, "taker_buy_quote": 16547.72915}, {"ts": 1768782180000, "open": 0.332, "high": 0.335, "low": 0.332, "close": 0.332, "volume": 188073.38, "quote_volume": 62692.58176, "trades": 338, "taker_buy_volume": 120830.25, "taker_buy_quote": 40289.4945}, {"ts": 1768782240000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 86855.47, "quote_volume": 28823.6394, "trades": 198, "taker_buy_volume": 37961.04, "taker_buy_quote": 12603.06528}, {"ts": 1768782300000, "open": 0.332, "high": 0.332, "low": 0.33, "close": 0.331, "volume": 90891.49, "quote_volume": 30104.37512, "trades": 264, "taker_buy_volume": 61878.8, "taker_buy_quote": 20505.28718}, {"ts": 1768782360000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 99882.49, "quote_volume": 33149.91285, "trades": 284, "taker_buy_volume": 62669.49, "taker_buy_quote": 20804.89387}, {"ts": 1768782420000, "open": 0.33, "high": 0.331, "low": 0.329, "close": 0.33, "volume": 201481.85, "quote_volume": 66524.34321, "trades": 246, "taker_buy_volume": 116889.58, "taker_buy_quote": 38612.02001}, {"ts": 1768782480000, "open": 0.33, "high": 0.332, "low": 0.33, "close": 0.331, "volume": 58208.11, "quote_volume": 19228.62888, "trades": 148, "taker_buy_volume": 28757.44, "taker_buy_quote": 9492.91008}, {"ts": 1768782540000, "open": 0.331, "high": 0.333, "low": 0.331, "close": 0.332, "volume": 158115.9, "quote_volume": 52485.14401, "trades": 286, "taker_buy_volume": 122467.61, "taker_buy_quote": 40650.30547}, {"ts": 1768782600000, "open": 0.331, "high": 0.332, "low": 0.329, "close": 0.33, "volume": 294540.69, "quote_volume": 97278.83887, "trades": 398, "taker_buy_volume": 144389.71, "taker_buy_quote": 47692.9152}, {"ts": 1768782660000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 135192.0, "quote_volume": 44708.46521, "trades": 192, "taker_buy_volume": 80669.52, "taker_buy_quote": 26684.55468}, {"ts": 1768782720000, "open": 0.331, "high": 0.333, "low": 0.331, "close": 0.333, "volume": 122003.81, "quote_volume": 40445.58096, "trades": 205, "taker_buy_volume": 88880.89, "taker_buy_quote": 29457.99155}, {"ts": 1768782780000, "open": 0.333, "high": 0.335, "low": 0.333, "close": 0.335, "volume": 61911.98, "quote_volume": 20658.80603, "trades": 213, "taker_buy_volume": 32090.99, "taker_buy_quote": 10699.64364}, {"ts": 1768782840000, "open": 0.334, "high": 0.334, "low": 0.331, "close": 0.332, "volume": 126164.97, "quote_volume": 41938.74135, "trades": 126, "taker_buy_volume": 55538.51, "taker_buy_quote": 18447.1576}, {"ts": 1768782900000, "open": 0.332, "high": 0.333, "low": 0.331, "close": 0.333, "volume": 322859.08, "quote_volume": 107245.3625, "trades": 304, "taker_buy_volume": 144797.14, "taker_buy_quote": 48172.17702}, {"ts": 1768782960000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 50542.48, "quote_volume": 16830.09782, "trades": 108, "taker_buy_volume": 44238.98, "taker_buy_quote": 14731.58034}, {"ts": 1768783020000, "open": 0.332, "high": 0.332, "low": 0.33, "close": 0.331, "volume": 120564.48, "quote_volume": 39949.15949, "trades": 199, "taker_buy_volume": 69118.06, "taker_buy_quote": 22892.53026}, {"ts": 1768783080000, "open": 0.332, "high": 0.332, "low": 0.33, "close": 0.332, "volume": 91665.98, "quote_volume": 30379.45782, "trades": 134, "taker_buy_volume": 31056.17, "taker_buy_quote": 10298.90113}, {"ts": 1768783140000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 95191.34, "quote_volume": 31591.73268, "trades": 181, "taker_buy_volume": 64776.4, "taker_buy_quote": 21502.51484}, {"ts": 1768783200000, "open": 0.332, "high": 0.334, "low": 0.331, "close": 0.334, "volume": 38191.19, "quote_volume": 12669.73562, "trades": 125, "taker_buy_volume": 11312.52, "taker_buy_quote": 3752.15279}, {"ts": 1768783260000, "open": 0.334, "high": 0.334, "low": 0.332, "close": 0.333, "volume": 103710.95, "quote_volume": 34532.90139, "trades": 92, "taker_buy_volume": 68627.07, "taker_buy_quote": 22852.88431}, {"ts": 1768783320000, "open": 0.333, "high": 0.334, "low": 0.332, "close": 0.332, "volume": 72291.87, "quote_volume": 24066.75966, "trades": 202, "taker_buy_volume": 21581.89, "taker_buy_quote": 7187.36536}, {"ts": 1768783380000, "open": 0.333, "high": 0.334, "low": 0.332, "close": 0.334, "volume": 91685.44, "quote_volume": 30560.15777, "trades": 139, "taker_buy_volume": 55603.74, "taker_buy_quote": 18543.67199}, {"ts": 1768783440000, "open": 0.334, "high": 0.335, "low": 0.333, "close": 0.335, "volume": 144970.12, "quote_volume": 48447.76488, "trades": 133, "taker_buy_volume": 106217.11, "taker_buy_quote": 35504.3947}, {"ts": 1768783500000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 32963.2, "quote_volume": 10993.14726, "trades": 149, "taker_buy_volume": 15542.07, "taker_buy_quote": 5187.08321}, {"ts": 1768783560000, "open": 0.334, "high": 0.336, "low": 0.334, "close": 0.335, "volume": 147168.84, "quote_volume": 49289.70287, "trades": 322, "taker_buy_volume": 92264.36, "taker_buy_quote": 30907.01599}, {"ts": 1768783620000, "open": 0.336, "high": 0.336, "low": 0.333, "close": 0.333, "volume": 55265.74, "quote_volume": 18489.39636, "trades": 58, "taker_buy_volume": 1320.41, "taker_buy_quote": 442.64691}, {"ts": 1768783680000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 24278.72, "quote_volume": 8109.24916, "trades": 67, "taker_buy_volume": 5273.76, "taker_buy_quote": 1761.59252}, {"ts": 1768783740000, "open": 0.334, "high": 0.336, "low": 0.334, "close": 0.336, "volume": 119294.63, "quote_volume": 39936.25301, "trades": 168, "taker_buy_volume": 55909.1, "taker_buy_quote": 18720.36267}, {"ts": 1768783800000, "open": 0.336, "high": 0.336, "low": 0.333, "close": 0.334, "volume": 110735.71, "quote_volume": 37013.76888, "trades": 147, "taker_buy_volume": 39620.84, "taker_buy_quote": 13234.64892}, {"ts": 1768783860000, "open": 0.334, "high": 0.335, "low": 0.333, "close": 0.333, "volume": 118117.58, "quote_volume": 39455.20133, "trades": 165, "taker_buy_volume": 63389.85, "taker_buy_quote": 21180.01421}, {"ts": 1768783920000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 52795.35, "quote_volume": 17630.84187, "trades": 82, "taker_buy_volume": 33255.97, "taker_buy_quote": 11107.49398}, {"ts": 1768783980000, "open": 0.334, "high": 0.334, "low": 0.332, "close": 0.333, "volume": 99913.63, "quote_volume": 33241.48386, "trades": 112, "taker_buy_volume": 26481.83, "taker_buy_quote": 8819.19789}, {"ts": 1768784040000, "open": 0.333, "high": 0.334, "low": 0.332, "close": 0.333, "volume": 13169.25, "quote_volume": 4394.52507, "trades": 26, "taker_buy_volume": 12811.98, "taker_buy_quote": 4275.85116}, {"ts": 1768784100000, "open": 0.333, "high": 0.334, "low": 0.332, "close": 0.333, "volume": 106613.97, "quote_volume": 35495.60986, "trades": 87, "taker_buy_volume": 46227.07, "taker_buy_quote": 15393.81024}, {"ts": 1768784160000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 32291.13, "quote_volume": 10787.33199, "trades": 69, "taker_buy_volume": 12753.83, "taker_buy_quote": 4261.87379}, {"ts": 1768784220000, "open": 0.334, "high": 0.335, "low": 0.333, "close": 0.333, "volume": 46465.5, "quote_volume": 15517.15584, "trades": 63, "taker_buy_volume": 20305.2, "taker_buy_quote": 6783.54764}, {"ts": 1768784280000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 3240.86, "quote_volume": 1082.42475, "trades": 4, "taker_buy_volume": 3218.37, "taker_buy_quote": 1074.93558}, {"ts": 1768784340000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 41764.52, "quote_volume": 13949.36465, "trades": 43, "taker_buy_volume": 16088.77, "taker_buy_quote": 5373.66415}, {"ts": 1768784400000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 44260.12, "quote_volume": 14740.22211, "trades": 85, "taker_buy_volume": 22474.25, "taker_buy_quote": 7485.5274}, {"ts": 1768784460000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 39438.58, "quote_volume": 13171.95752, "trades": 87, "taker_buy_volume": 25255.66, "taker_buy_quote": 8435.39044}, {"ts": 1768784520000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 69374.37, "quote_volume": 23172.81823, "trades": 137, "taker_buy_volume": 45419.0, "taker_buy_quote": 15171.70931}, {"ts": 1768784580000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 78402.16, "quote_volume": 26265.0759, "trades": 98, "taker_buy_volume": 44221.75, "taker_buy_quote": 14814.63855}, {"ts": 1768784640000, "open": 0.336, "high": 0.338, "low": 0.335, "close": 0.337, "volume": 240268.42, "quote_volume": 80968.88179, "trades": 333, "taker_buy_volume": 175132.55, "taker_buy_quote": 59020.04441}, {"ts": 1768784700000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 17867.4, "quote_volume": 6010.91502, "trades": 32, "taker_buy_volume": 7468.62, "taker_buy_quote": 2516.92494}, {"ts": 1768784760000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 126164.42, "quote_volume": 42627.12271, "trades": 435, "taker_buy_volume": 53028.94, "taker_buy_quote": 17911.50987}, {"ts": 1768784820000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 77972.46, "quote_volume": 26276.71902, "trades": 156, "taker_buy_volume": 31922.59, "taker_buy_quote": 10757.91283}, {"ts": 1768784880000, "open": 0.338, "high": 0.338, "low": 0.336, "close": 0.337, "volume": 13020.21, "quote_volume": 4389.51946, "trades": 75, "taker_buy_volume": 5651.99, "taker_buy_quote": 1906.75026}, {"ts": 1768784940000, "open": 0.337, "high": 0.338, "low": 0.336, "close": 0.337, "volume": 98281.46, "quote_volume": 33122.69883, "trades": 162, "taker_buy_volume": 46096.28, "taker_buy_quote": 15536.81677}, {"ts": 1768785000000, "open": 0.337, "high": 0.338, "low": 0.336, "close": 0.338, "volume": 9509.38, "quote_volume": 3206.40437, "trades": 21, "taker_buy_volume": 6147.58, "taker_buy_quote": 2073.49321}, {"ts": 1768785060000, "open": 0.338, "high": 0.338, "low": 0.336, "close": 0.337, "volume": 113645.79, "quote_volume": 38292.3176, "trades": 195, "taker_buy_volume": 61731.23, "taker_buy_quote": 20803.65588}, {"ts": 1768785120000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 159753.09, "quote_volume": 53832.26503, "trades": 172, "taker_buy_volume": 69342.02, "taker_buy_quote": 23368.26074}, {"ts": 1768785180000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 11108.78, "quote_volume": 3742.35201, "trades": 32, "taker_buy_volume": 24.82, "taker_buy_quote": 8.36434}, {"ts": 1768785240000, "open": 0.337, "high": 0.338, "low": 0.336, "close": 0.337, "volume": 87113.04, "quote_volume": 29352.79192, "trades": 78, "taker_buy_volume": 52309.97, "taker_buy_quote": 17628.60789}, {"ts": 1768785300000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 34234.38, "quote_volume": 11570.6686, "trades": 69, "taker_buy_volume": 9362.54, "taker_buy_quote": 3164.53852}, {"ts": 1768785360000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 40289.02, "quote_volume": 13638.30331, "trades": 91, "taker_buy_volume": 23864.69, "taker_buy_quote": 8072.05548}, {"ts": 1768785420000, "open": 0.338, "high": 0.339, "low": 0.337, "close": 0.338, "volume": 100322.73, "quote_volume": 33912.70629, "trades": 161, "taker_buy_volume": 49665.16, "taker_buy_quote": 16793.31797}, {"ts": 1768785480000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 15713.74, "quote_volume": 5326.94774, "trades": 35, "taker_buy_volume": 5226.13, "taker_buy_quote": 1771.65807}, {"ts": 1768785540000, "open": 0.338, "high": 0.339, "low": 0.337, "close": 0.339, "volume": 48644.74, "quote_volume": 16438.76771, "trades": 105, "taker_buy_volume": 24432.76, "taker_buy_quote": 8258.51128}, {"ts": 1768785600000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 24115.13, "quote_volume": 8150.92868, "trades": 61, "taker_buy_volume": 15536.3, "taker_buy_quote": 5251.28414}, {"ts": 1768785660000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 20163.02, "quote_volume": 6815.02676, "trades": 49, "taker_buy_volume": 2861.99, "taker_buy_quote": 967.35262}, {"ts": 1768785720000, "open": 0.337, "high": 0.339, "low": 0.337, "close": 0.339, "volume": 117813.29, "quote_volume": 39746.61426, "trades": 149, "taker_buy_volume": 75613.75, "taker_buy_quote": 25525.36928}, {"ts": 1768785780000, "open": 0.338, "high": 0.338, "low": 0.336, "close": 0.338, "volume": 19684.16, "quote_volume": 6644.58279, "trades": 90, "taker_buy_volume": 9843.15, "taker_buy_quote": 3324.22676}, {"ts": 1768785840000, "open": 0.338, "high": 0.339, "low": 0.337, "close": 0.339, "volume": 40534.71, "quote_volume": 13703.82151, "trades": 182, "taker_buy_volume": 12280.62, "taker_buy_quote": 4158.06198}, {"ts": 1768785900000, "open": 0.338, "high": 0.339, "low": 0.337, "close": 0.339, "volume": 38649.13, "quote_volume": 13067.45744, "trades": 115, "taker_buy_volume": 22386.53, "taker_buy_quote": 7570.82264}, {"ts": 1768785960000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 5171.25, "quote_volume": 1753.05375, "trades": 27, "taker_buy_volume": 5171.25, "taker_buy_quote": 1753.05375}, {"ts": 1768786020000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 2594.45, "quote_volume": 879.51855, "trades": 12, "taker_buy_volume": 2594.45, "taker_buy_quote": 879.51855}, {"ts": 1768786080000, "open": 0.339, "high": 0.339, "low": 0.337, "close": 0.339, "volume": 61065.86, "quote_volume": 20644.28265, "trades": 41, "taker_buy_volume": 8375.52, "taker_buy_quote": 2835.20873}, {"ts": 1768786140000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 2413.56, "quote_volume": 818.19684, "trades": 3, "taker_buy_volume": 2413.56, "taker_buy_quote": 818.19684}, {"ts": 1768786200000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 15606.27, "quote_volume": 5290.22807, "trades": 52, "taker_buy_volume": 4910.62, "taker_buy_quote": 1664.70018}, {"ts": 1768786260000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 26.51, "quote_volume": 8.98689, "trades": 1, "taker_buy_volume": 26.51, "taker_buy_quote": 8.98689}, {"ts": 1768786320000, "open": 0.339, "high": 0.34, "low": 0.338, "close": 0.338, "volume": 68961.64, "quote_volume": 23372.57639, "trades": 106, "taker_buy_volume": 38773.06, "taker_buy_quote": 13149.00271}, {"ts": 1768786380000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 98096.58, "quote_volume": 33156.94692, "trades": 135, "taker_buy_volume": 33134.11, "taker_buy_quote": 11199.63206}, {"ts": 1768786440000, "open": 0.339, "high": 0.341, "low": 0.339, "close": 0.34, "volume": 53174.55, "quote_volume": 18091.30462, "trades": 135, "taker_buy_volume": 35086.09, "taker_buy_quote": 11941.22822}, {"ts": 1768786500000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 4911.73, "quote_volume": 1669.4692, "trades": 22, "taker_buy_volume": 2375.65, "taker_buy_quote": 807.721}, {"ts": 1768786560000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 5063.34, "quote_volume": 1721.5356, "trades": 16, "taker_buy_volume": 4628.34, "taker_buy_quote": 1573.6356}, {"ts": 1768786620000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 1397.23, "quote_volume": 476.32589, "trades": 22, "taker_buy_volume": 1267.69, "taker_buy_quote": 432.28229}, {"ts": 1768786680000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 85673.81, "quote_volume": 29129.47662, "trades": 146, "taker_buy_volume": 32791.57, "taker_buy_quote": 11149.51502}, {"ts": 1768786740000, "open": 0.34, "high": 0.341, "low": 0.339, "close": 0.341, "volume": 46526.6, "quote_volume": 15815.082, "trades": 70, "taker_buy_volume": 32396.36, "taker_buy_quote": 11014.9524}, {"ts": 1768786800000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 39728.08, "quote_volume": 13507.5472, "trades": 61, "taker_buy_volume": 15162.41, "taker_buy_quote": 5155.2194}, {"ts": 1768786860000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 54466.15, "quote_volume": 18467.3173, "trades": 83, "taker_buy_volume": 2506.35, "taker_buy_quote": 849.65265}, {"ts": 1768786920000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 4722.34, "quote_volume": 1600.87326, "trades": 26, "taker_buy_volume": 1613.93, "taker_buy_quote": 547.12227}, {"ts": 1768786980000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 1777.22, "quote_volume": 602.40381, "trades": 6, "taker_buy_volume": 1703.45, "taker_buy_quote": 577.46955}, {"ts": 1768787040000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 4560.21, "quote_volume": 1541.73676, "trades": 29, "taker_buy_volume": 385.78, "taker_buy_quote": 130.77942}, {"ts": 1768787100000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 41441.27, "quote_volume": 14048.59053, "trades": 19, "taker_buy_volume": 41441.27, "taker_buy_quote": 14048.59053}, {"ts": 1768787160000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 29365.09, "quote_volume": 9933.6593, "trades": 44, "taker_buy_volume": 398.84, "taker_buy_quote": 135.18811}, {"ts": 1768787220000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 82960.36, "quote_volume": 28040.61028, "trades": 79, "taker_buy_volume": 36395.12, "taker_buy_quote": 12301.55916}, {"ts": 1768787280000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 34271.13, "quote_volume": 11565.60186, "trades": 64, "taker_buy_volume": 2697.2, "taker_buy_quote": 911.6536}, {"ts": 1768787340000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 339.85, "quote_volume": 114.56813, "trades": 3, "taker_buy_volume": 38.68, "taker_buy_quote": 13.07384}, {"ts": 1768787400000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 1981.23, "quote_volume": 669.65574, "trades": 2, "taker_buy_volume": 1981.23, "taker_buy_quote": 669.65574}, {"ts": 1768787460000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 8173.6, "quote_volume": 2762.6768, "trades": 27, "taker_buy_volume": 7450.85, "taker_buy_quote": 2518.3873}, {"ts": 1768787520000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 86477.86, "quote_volume": 29228.78928, "trades": 138, "taker_buy_volume": 41581.33, "taker_buy_quote": 14054.48954}, {"ts": 1768787580000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 212.5, "quote_volume": 71.825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768787640000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 3075.03, "quote_volume": 1042.43517, "trades": 2, "taker_buy_volume": 3075.03, "taker_buy_quote": 1042.43517}, {"ts": 1768787700000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 69742.58, "quote_volume": 23639.87242, "trades": 74, "taker_buy_volume": 16941.79, "taker_buy_quote": 5743.26681}, {"ts": 1768787760000, "open": 0.339, "high": 0.34, "low": 0.338, "close": 0.34, "volume": 120176.61, "quote_volume": 40739.37996, "trades": 87, "taker_buy_volume": 93112.17, "taker_buy_quote": 31565.8358}, {"ts": 1768787820000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 77028.21, "quote_volume": 26108.39999, "trades": 74, "taker_buy_volume": 44002.51, "taker_buy_quote": 14916.85089}, {"ts": 1768787880000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 44790.83, "quote_volume": 15184.06778, "trades": 101, "taker_buy_volume": 15759.3, "taker_buy_quote": 5342.4027}, {"ts": 1768787940000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 469.23, "quote_volume": 158.59974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768788000000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 32014.88, "quote_volume": 10821.19293, "trades": 72, "taker_buy_volume": 12044.34, "taker_buy_quote": 4071.15041}, {"ts": 1768788060000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 87654.6, "quote_volume": 29626.4718, "trades": 91, "taker_buy_volume": 33323.84, "taker_buy_quote": 11263.45792}, {"ts": 1768788120000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 18358.34, "quote_volume": 6204.82489, "trades": 40, "taker_buy_volume": 14130.88, "taker_buy_quote": 4776.23744}, {"ts": 1768788180000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 1185.42, "quote_volume": 401.06675, "trades": 9, "taker_buy_volume": 394.79, "taker_buy_quote": 133.83381}, {"ts": 1768788240000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 22468.62, "quote_volume": 7614.00208, "trades": 44, "taker_buy_volume": 2439.23, "taker_buy_quote": 826.89897}, {"ts": 1768788300000, "open": 0.338, "high": 0.339, "low": 0.337, "close": 0.338, "volume": 20225.94, "quote_volume": 6835.19887, "trades": 77, "taker_buy_volume": 59.11, "taker_buy_quote": 20.00867}, {"ts": 1768788360000, "open": 0.337, "high": 0.339, "low": 0.337, "close": 0.339, "volume": 16070.47, "quote_volume": 5439.6105, "trades": 22, "taker_buy_volume": 11304.19, "taker_buy_quote": 3828.67987}, {"ts": 1768788420000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 102272.18, "quote_volume": 34669.74862, "trades": 125, "taker_buy_volume": 51282.35, "taker_buy_quote": 17384.71665}, {"ts": 1768788480000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 3512.86, "quote_volume": 1190.85296, "trades": 60, "taker_buy_volume": 138.55, "taker_buy_quote": 46.96845}, {"ts": 1768788540000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 8161.18, "quote_volume": 2758.23409, "trades": 28, "taker_buy_volume": 318.31, "taker_buy_quote": 107.58878}, {"ts": 1768788600000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 46177.93, "quote_volume": 15608.14034, "trades": 19, "taker_buy_volume": 46177.93, "taker_buy_quote": 15608.14034}, {"ts": 1768788660000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 363.97, "quote_volume": 123.05135, "trades": 2, "taker_buy_volume": 29.49, "taker_buy_quote": 9.99711}, {"ts": 1768788720000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 71028.24, "quote_volume": 24003.36912, "trades": 76, "taker_buy_volume": 355.42, "taker_buy_quote": 120.13196}, {"ts": 1768788780000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 57113.52, "quote_volume": 19304.36976, "trades": 39, "taker_buy_volume": 55682.15, "taker_buy_quote": 18820.5667}, {"ts": 1768788840000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 213.1, "quote_volume": 72.09084, "trades": 6, "taker_buy_volume": 63.04, "taker_buy_quote": 21.37056}, {"ts": 1768788900000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 6384.36, "quote_volume": 2158.55991, "trades": 48, "taker_buy_volume": 2442.52, "taker_buy_quote": 826.21799}, {"ts": 1768788960000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 5642.7, "quote_volume": 1907.58637, "trades": 7, "taker_buy_volume": 353.77, "taker_buy_quote": 119.92803}, {"ts": 1768789020000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 740.61, "quote_volume": 251.06679, "trades": 3, "taker_buy_volume": 740.61, "taker_buy_quote": 251.06679}, {"ts": 1768789080000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 977.54, "quote_volume": 331.29347, "trades": 2, "taker_buy_volume": 884.95, "taker_buy_quote": 299.99805}, {"ts": 1768789140000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 6360.51, "quote_volume": 2156.40866, "trades": 26, "taker_buy_volume": 6360.51, "taker_buy_quote": 2156.40866}, {"ts": 1768789200000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 3434.45, "quote_volume": 1166.88639, "trades": 9, "taker_buy_volume": 2607.84, "taker_buy_quote": 886.6656}, {"ts": 1768789260000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 17830.93, "quote_volume": 6062.49996, "trades": 7, "taker_buy_volume": 17814.69, "taker_buy_quote": 6056.9946}, {"ts": 1768789320000, "open": 0.339, "high": 0.341, "low": 0.339, "close": 0.34, "volume": 29146.88, "quote_volume": 9907.32879, "trades": 73, "taker_buy_volume": 6981.45, "taker_buy_quote": 2373.78242}, {"ts": 1768789380000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 11610.89, "quote_volume": 3948.87907, "trades": 33, "taker_buy_volume": 1176.47, "taker_buy_quote": 401.17627}, {"ts": 1768789440000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 1535.44, "quote_volume": 521.98474, "trades": 2, "taker_buy_volume": 1470.58, "taker_buy_quote": 499.9972}, {"ts": 1768789500000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 85308.96, "quote_volume": 28919.8286, "trades": 50, "taker_buy_volume": 33115.12, "taker_buy_quote": 11226.11684}, {"ts": 1768789560000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 71596.69, "quote_volume": 24269.94126, "trades": 81, "taker_buy_volume": 37187.99, "taker_buy_quote": 12606.72861}, {"ts": 1768789620000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 15299.58, "quote_volume": 5186.74662, "trades": 20, "taker_buy_volume": 13046.4, "taker_buy_quote": 4422.9186}, {"ts": 1768789680000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 29460.35, "quote_volume": 10016.502, "trades": 15, "taker_buy_volume": 29443.35, "taker_buy_quote": 10010.739}, {"ts": 1768789740000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 139.01, "quote_volume": 47.12439, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768789800000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 105.82, "quote_volume": 35.94977, "trades": 3, "taker_buy_volume": 76.79, "taker_buy_quote": 26.1086}, {"ts": 1768789860000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 40111.22, "quote_volume": 13637.8148, "trades": 134, "taker_buy_volume": 9103.7, "taker_buy_quote": 3095.258}, {"ts": 1768789920000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 67881.04, "quote_volume": 23079.66754, "trades": 52, "taker_buy_volume": 19769.96, "taker_buy_quote": 6721.90034}, {"ts": 1768789980000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 551.13, "quote_volume": 187.73406, "trades": 12, "taker_buy_volume": 551.13, "taker_buy_quote": 187.73406}, {"ts": 1768790040000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 12987.09, "quote_volume": 4417.34913, "trades": 19, "taker_buy_volume": 1738.53, "taker_buy_quote": 592.83873}, {"ts": 1768790100000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 1602.25, "quote_volume": 543.50334, "trades": 7, "taker_buy_volume": 340.59, "taker_buy_quote": 115.8006}, {"ts": 1768790160000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 76.67, "quote_volume": 25.99847, "trades": 2, "taker_buy_volume": 7.34, "taker_buy_quote": 2.4956}, {"ts": 1768790220000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 456.84, "quote_volume": 155.3256, "trades": 2, "taker_buy_volume": 456.84, "taker_buy_quote": 155.3256}, {"ts": 1768790280000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 98.52, "quote_volume": 33.43769, "trades": 3, "taker_buy_volume": 39.41, "taker_buy_quote": 13.3994}, {"ts": 1768790340000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 8962.17, "quote_volume": 3046.31185, "trades": 5, "taker_buy_volume": 8136.22, "taker_buy_quote": 2766.3148}, {"ts": 1768790400000, "open": 0.339, "high": 0.341, "low": 0.339, "close": 0.341, "volume": 22141.19, "quote_volume": 7527.97152, "trades": 29, "taker_buy_volume": 22078.79, "taker_buy_quote": 7506.81792}, {"ts": 1768790460000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 7754.59, "quote_volume": 2634.13681, "trades": 22, "taker_buy_volume": 2941.17, "taker_buy_quote": 999.9978}, {"ts": 1768790520000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 113933.64, "quote_volume": 38623.61035, "trades": 90, "taker_buy_volume": 24572.04, "taker_buy_quote": 8330.02795}, {"ts": 1768790580000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 4079.77, "quote_volume": 1383.04203, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790640000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 27411.75, "quote_volume": 9292.58325, "trades": 49, "taker_buy_volume": 26860.25, "taker_buy_quote": 9105.62475}, {"ts": 1768790700000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 26429.02, "quote_volume": 8959.43778, "trades": 25, "taker_buy_volume": 1910.03, "taker_buy_quote": 647.50017}, {"ts": 1768790760000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 413.27, "quote_volume": 139.98196, "trades": 2, "taker_buy_volume": 296.7, "taker_buy_quote": 100.5813}, {"ts": 1768790820000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 29092.85, "quote_volume": 9862.85197, "trades": 36, "taker_buy_volume": 26781.46, "taker_buy_quote": 9079.29076}, {"ts": 1768790880000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 1877.73, "quote_volume": 636.55047, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768790940000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 16406.07, "quote_volume": 5577.68505, "trades": 14, "taker_buy_volume": 16027.32, "taker_buy_quote": 5449.2888}, {"ts": 1768791000000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 82734.52, "quote_volume": 28046.48188, "trades": 84, "taker_buy_volume": 26248.89, "taker_buy_quote": 8898.37371}, {"ts": 1768791060000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 8041.05, "quote_volume": 2733.11309, "trades": 8, "taker_buy_volume": 7197.14, "taker_buy_quote": 2447.0276}, {"ts": 1768791120000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 552.62, "quote_volume": 187.35432, "trades": 4, "taker_buy_volume": 16.14, "taker_buy_quote": 5.4876}, {"ts": 1768791180000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 52373.8, "quote_volume": 17805.43646, "trades": 96, "taker_buy_volume": 12299.94, "taker_buy_quote": 4181.9796}, {"ts": 1768791240000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 6280.08, "quote_volume": 2134.97399, "trades": 4, "taker_buy_volume": 6026.87, "taker_buy_quote": 2049.1358}, {"ts": 1768791300000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 6537.93, "quote_volume": 2222.8962, "trades": 31, "taker_buy_volume": 2954.73, "taker_buy_quote": 1004.6082}, {"ts": 1768791360000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 686.73, "quote_volume": 233.09013, "trades": 5, "taker_buy_volume": 288.66, "taker_buy_quote": 98.1444}, {"ts": 1768791420000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 14846.67, "quote_volume": 5047.72347, "trades": 9, "taker_buy_volume": 14702.34, "taker_buy_quote": 4998.7956}, {"ts": 1768791480000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 172.47, "quote_volume": 58.46733, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791540000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 4764.75, "quote_volume": 1619.96065, "trades": 7, "taker_buy_volume": 4710.4, "taker_buy_quote": 1601.536}, {"ts": 1768791600000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 6322.87, "quote_volume": 2149.59799, "trades": 5, "taker_buy_volume": 6145.06, "taker_buy_quote": 2089.3204}, {"ts": 1768791660000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 1882.42, "quote_volume": 640.0228, "trades": 2, "taker_buy_volume": 1882.42, "taker_buy_quote": 640.0228}, {"ts": 1768791720000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 9541.05, "quote_volume": 3243.66793, "trades": 24, "taker_buy_volume": 8705.68, "taker_buy_quote": 2959.9312}, {"ts": 1768791780000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 87620.3, "quote_volume": 29703.36666, "trades": 59, "taker_buy_volume": 13467.44, "taker_buy_quote": 4565.54712}, {"ts": 1768791840000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 20418.46, "quote_volume": 6921.86291, "trades": 40, "taker_buy_volume": 4608.63, "taker_buy_quote": 1562.33054}, {"ts": 1768791900000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 5671.03, "quote_volume": 1922.47917, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768791960000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 1514.28, "quote_volume": 514.38135, "trades": 4, "taker_buy_volume": 1040.43, "taker_buy_quote": 353.7462}, {"ts": 1768792020000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 2507.52, "quote_volume": 850.04928, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768792080000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 618.4, "quote_volume": 210.1376, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 170.0}, {"ts": 1768792140000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 52427.37, "quote_volume": 17824.04205, "trades": 52, "taker_buy_volume": 47331.2, "taker_buy_quote": 16092.608}, {"ts": 1768792200000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 324.98, "quote_volume": 110.46233, "trades": 2, "taker_buy_volume": 294.11, "taker_buy_quote": 99.9974}, {"ts": 1768792260000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 1113.7, "quote_volume": 378.51633, "trades": 2, "taker_buy_volume": 972.03, "taker_buy_quote": 330.4902}, {"ts": 1768792320000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 3966.54, "quote_volume": 1348.44435, "trades": 7, "taker_buy_volume": 3787.29, "taker_buy_quote": 1287.6786}, {"ts": 1768792380000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 15821.66, "quote_volume": 5363.54274, "trades": 44, "taker_buy_volume": 8749.97, "taker_buy_quote": 2966.23983}, {"ts": 1768792440000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 93.77, "quote_volume": 31.78803, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768792500000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 3173.41, "quote_volume": 1078.9594, "trades": 3, "taker_buy_volume": 3173.41, "taker_buy_quote": 1078.9594}, {"ts": 1768792560000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 10297.79, "quote_volume": 3500.83328, "trades": 19, "taker_buy_volume": 9882.47, "taker_buy_quote": 3360.0398}, {"ts": 1768792620000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 8090.05, "quote_volume": 2743.3992, "trades": 6, "taker_buy_volume": 872.25, "taker_buy_quote": 296.565}, {"ts": 1768792680000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 1990.48, "quote_volume": 675.08742, "trades": 8, "taker_buy_volume": 314.7, "taker_buy_quote": 106.998}, {"ts": 1768792740000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 35954.39, "quote_volume": 12188.53821, "trades": 101, "taker_buy_volume": 12929.75, "taker_buy_quote": 4383.18525}, {"ts": 1768792800000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 31736.4, "quote_volume": 10758.39202, "trades": 38, "taker_buy_volume": 26815.94, "taker_buy_quote": 9090.60366}, {"ts": 1768792860000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768792920000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 75323.01, "quote_volume": 25534.2922, "trades": 151, "taker_buy_volume": 21638.68, "taker_buy_quote": 7335.51252}, {"ts": 1768792980000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 73510.83, "quote_volume": 24920.17137, "trades": 88, "taker_buy_volume": 24994.48, "taker_buy_quote": 8473.12872}, {"ts": 1768793040000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 33145.37, "quote_volume": 11203.59389, "trades": 58, "taker_buy_volume": 28403.3, "taker_buy_quote": 9600.77423}, {"ts": 1768793100000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 182102.0, "quote_volume": 61732.37524, "trades": 200, "taker_buy_volume": 99100.84, "taker_buy_quote": 33595.18476}, {"ts": 1768793160000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 97308.73, "quote_volume": 32987.65947, "trades": 68, "taker_buy_volume": 25126.08, "taker_buy_quote": 8517.74112}, {"ts": 1768793220000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 74815.39, "quote_volume": 25362.41721, "trades": 53, "taker_buy_volume": 43361.49, "taker_buy_quote": 14699.54511}, {"ts": 1768793280000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 37504.18, "quote_volume": 12713.86104, "trades": 21, "taker_buy_volume": 34406.96, "taker_buy_quote": 11663.95944}, {"ts": 1768793340000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 27915.86, "quote_volume": 9463.43188, "trades": 77, "taker_buy_volume": 19345.83, "taker_buy_quote": 6558.23637}, {"ts": 1768793400000, "open": 0.34, "high": 0.34, "low": 0.338, "close": 0.339, "volume": 29551.9, "quote_volume": 10014.8161, "trades": 92, "taker_buy_volume": 5044.41, "taker_buy_quote": 1710.07676}, {"ts": 1768793460000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 63795.41, "quote_volume": 21623.00117, "trades": 50, "taker_buy_volume": 8231.21, "taker_buy_quote": 2790.38019}, {"ts": 1768793520000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 28826.23, "quote_volume": 9770.72021, "trades": 28, "taker_buy_volume": 26870.28, "taker_buy_quote": 9109.02492}, {"ts": 1768793580000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 335.52, "quote_volume": 113.70369, "trades": 2, "taker_buy_volume": 297.93, "taker_buy_quote": 100.99827}, {"ts": 1768793640000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 917.41, "quote_volume": 310.23647, "trades": 2, "taker_buy_volume": 151.89, "taker_buy_quote": 51.49071}, {"ts": 1768793700000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 740.9, "quote_volume": 251.1651, "trades": 2, "taker_buy_volume": 740.9, "taker_buy_quote": 251.1651}, {"ts": 1768793760000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 1494.76, "quote_volume": 506.42457, "trades": 4, "taker_buy_volume": 1195.69, "taker_buy_quote": 405.33891}, {"ts": 1768793820000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 22.23, "quote_volume": 7.51374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768793880000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 294.98, "quote_volume": 99.99822, "trades": 1, "taker_buy_volume": 294.98, "taker_buy_quote": 99.99822}, {"ts": 1768793940000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 5817.34, "quote_volume": 1972.06942, "trades": 3, "taker_buy_volume": 5808.5, "taker_buy_quote": 1969.0815}, {"ts": 1768794000000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 72005.96, "quote_volume": 24410.02044, "trades": 112, "taker_buy_volume": 56990.42, "taker_buy_quote": 19319.75238}, {"ts": 1768794060000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 3648.19, "quote_volume": 1236.73641, "trades": 16, "taker_buy_volume": 3648.19, "taker_buy_quote": 1236.73641}, {"ts": 1768794120000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 312.36, "quote_volume": 105.57768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794180000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 59.53, "quote_volume": 20.15072, "trades": 2, "taker_buy_volume": 29.58, "taker_buy_quote": 10.02762}, {"ts": 1768794240000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 589.96, "quote_volume": 199.99644, "trades": 2, "taker_buy_volume": 589.96, "taker_buy_quote": 199.99644}, {"ts": 1768794300000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 1612.77, "quote_volume": 545.15503, "trades": 3, "taker_buy_volume": 38.77, "taker_buy_quote": 13.14303}, {"ts": 1768794360000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 31577.88, "quote_volume": 10704.90132, "trades": 13, "taker_buy_volume": 31577.88, "taker_buy_quote": 10704.90132}, {"ts": 1768794420000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 856.6, "quote_volume": 290.32665, "trades": 3, "taker_buy_volume": 795.85, "taker_buy_quote": 269.79315}, {"ts": 1768794480000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 440.71, "quote_volume": 149.40069, "trades": 1, "taker_buy_volume": 440.71, "taker_buy_quote": 149.40069}, {"ts": 1768794540000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 100.89, "quote_volume": 34.10082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794600000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 67.54, "quote_volume": 22.82852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794660000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768794720000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 50064.96, "quote_volume": 16972.18908, "trades": 30, "taker_buy_volume": 47030.09, "taker_buy_quote": 15943.36815}, {"ts": 1768794780000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 324.29, "quote_volume": 110.2586, "trades": 2, "taker_buy_volume": 324.29, "taker_buy_quote": 110.2586}, {"ts": 1768794840000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 125594.96, "quote_volume": 42576.58144, "trades": 113, "taker_buy_volume": 69109.94, "taker_buy_quote": 23428.26966}, {"ts": 1768794900000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 1622.75, "quote_volume": 551.5838, "trades": 3, "taker_buy_volume": 1471.55, "taker_buy_quote": 500.327}, {"ts": 1768794960000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 38446.28, "quote_volume": 13071.64625, "trades": 77, "taker_buy_volume": 37001.41, "taker_buy_quote": 12580.4794}, {"ts": 1768795020000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 1404.68, "quote_volume": 477.67096, "trades": 2, "taker_buy_volume": 79.76, "taker_buy_quote": 27.19816}, {"ts": 1768795080000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 39295.43, "quote_volume": 13360.37262, "trades": 78, "taker_buy_volume": 5324.28, "taker_buy_quote": 1810.2552}, {"ts": 1768795140000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 6945.34, "quote_volume": 2361.4156, "trades": 16, "taker_buy_volume": 1184.6, "taker_buy_quote": 402.764}, {"ts": 1768795200000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 7650.05, "quote_volume": 2592.89393, "trades": 42, "taker_buy_volume": 4507.08, "taker_buy_quote": 1527.90012}, {"ts": 1768795260000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 2700.95, "quote_volume": 915.92594, "trades": 8, "taker_buy_volume": 303.89, "taker_buy_quote": 103.3226}, {"ts": 1768795320000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 37407.07, "quote_volume": 12732.58354, "trades": 73, "taker_buy_volume": 28922.09, "taker_buy_quote": 9845.12387}, {"ts": 1768795380000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 22177.27, "quote_volume": 7564.13251, "trades": 49, "taker_buy_volume": 2533.33, "taker_buy_quote": 865.54897}, {"ts": 1768795440000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 18733.95, "quote_volume": 6388.01788, "trades": 58, "taker_buy_volume": 12343.47, "taker_buy_quote": 4209.12327}, {"ts": 1768795500000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 4159.27, "quote_volume": 1418.3403, "trades": 18, "taker_buy_volume": 1959.96, "taker_buy_quote": 668.37559}, {"ts": 1768795560000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 29277.13, "quote_volume": 9983.51188, "trades": 69, "taker_buy_volume": 9997.92, "taker_buy_quote": 3409.30127}, {"ts": 1768795620000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 14811.02, "quote_volume": 5050.55782, "trades": 86, "taker_buy_volume": 6275.28, "taker_buy_quote": 2139.87048}, {"ts": 1768795680000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 14660.78, "quote_volume": 4999.32598, "trades": 27, "taker_buy_volume": 4362.33, "taker_buy_quote": 1487.55453}, {"ts": 1768795740000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 472.73, "quote_volume": 161.56274, "trades": 5, "taker_buy_volume": 361.81, "taker_buy_quote": 123.73902}, {"ts": 1768795800000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 27969.0, "quote_volume": 9537.429, "trades": 40, "taker_buy_volume": 4844.89, "taker_buy_quote": 1652.10749}, {"ts": 1768795860000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 9951.8, "quote_volume": 3393.50668, "trades": 59, "taker_buy_volume": 946.25, "taker_buy_quote": 322.67125}, {"ts": 1768795920000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 97.38, "quote_volume": 33.14145, "trades": 2, "taker_buy_volume": 32.25, "taker_buy_quote": 10.99725}, {"ts": 1768795980000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 4547.9, "quote_volume": 1550.80269, "trades": 3, "taker_buy_volume": 4516.69, "taker_buy_quote": 1540.19129}, {"ts": 1768796040000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 58.69, "quote_volume": 19.99859, "trades": 2, "taker_buy_volume": 43.99, "taker_buy_quote": 15.00059}, {"ts": 1768796100000, "open": 0.34, "high": 0.341, "low": 0.339, "close": 0.34, "volume": 14562.76, "quote_volume": 4950.59982, "trades": 65, "taker_buy_volume": 5725.01, "taker_buy_quote": 1946.82597}, {"ts": 1768796160000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 420.43, "quote_volume": 142.9462, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796220000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796280000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 166.91, "quote_volume": 56.80626, "trades": 3, "taker_buy_volume": 56.86, "taker_buy_quote": 19.38926}, {"ts": 1768796340000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 12500.46, "quote_volume": 4262.17986, "trades": 3, "taker_buy_volume": 12023.46, "taker_buy_quote": 4099.99986}, {"ts": 1768796400000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 6387.33, "quote_volume": 2171.69747, "trades": 8, "taker_buy_volume": 5.27, "taker_buy_quote": 1.79707}, {"ts": 1768796460000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 1168.87, "quote_volume": 398.00379, "trades": 4, "taker_buy_volume": 587.99, "taker_buy_quote": 200.50459}, {"ts": 1768796520000, "open": 0.34, "high": 0.341, "low": 0.339, "close": 0.34, "volume": 43680.13, "quote_volume": 14851.01704, "trades": 97, "taker_buy_volume": 31361.46, "taker_buy_quote": 10662.964}, {"ts": 1768796580000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 7027.79, "quote_volume": 2389.51698, "trades": 22, "taker_buy_volume": 68.38, "taker_buy_quote": 23.31758}, {"ts": 1768796640000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 1810.39, "quote_volume": 613.82875, "trades": 11, "taker_buy_volume": 29.45, "taker_buy_quote": 10.013}, {"ts": 1768796700000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 2999.19, "quote_volume": 1019.7246, "trades": 4, "taker_buy_volume": 2999.19, "taker_buy_quote": 1019.7246}, {"ts": 1768796760000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 441.55, "quote_volume": 149.95939, "trades": 3, "taker_buy_volume": 273.94, "taker_buy_quote": 93.1396}, {"ts": 1768796820000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 30.09, "quote_volume": 10.20051, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768796880000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 261.09, "quote_volume": 88.52421, "trades": 5, "taker_buy_volume": 14.7, "taker_buy_quote": 4.998}, {"ts": 1768796940000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 1094.37, "quote_volume": 371.03284, "trades": 2, "taker_buy_volume": 41.41, "taker_buy_quote": 14.0794}, {"ts": 1768797000000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 56301.66, "quote_volume": 19142.5644, "trades": 48, "taker_buy_volume": 46004.97, "taker_buy_quote": 15641.6898}, {"ts": 1768797060000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 103902.0, "quote_volume": 35326.68, "trades": 186, "taker_buy_volume": 53152.48, "taker_buy_quote": 18071.8432}, {"ts": 1768797120000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 39437.48, "quote_volume": 13411.04554, "trades": 47, "taker_buy_volume": 39428.03, "taker_buy_quote": 13407.83254}, {"ts": 1768797180000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 547.96, "quote_volume": 186.41131, "trades": 3, "taker_buy_volume": 104.91, "taker_buy_quote": 35.77431}, {"ts": 1768797240000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 86891.18, "quote_volume": 29543.52177, "trades": 110, "taker_buy_volume": 19155.26, "taker_buy_quote": 6513.30897}, {"ts": 1768797300000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 6685.76, "quote_volume": 2279.84416, "trades": 4, "taker_buy_volume": 6685.76, "taker_buy_quote": 2279.84416}, {"ts": 1768797360000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 74138.88, "quote_volume": 25206.04014, "trades": 68, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797420000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 1603.31, "quote_volume": 544.53915, "trades": 4, "taker_buy_volume": 1017.06, "taker_buy_quote": 345.8004}, {"ts": 1768797480000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 160108.95, "quote_volume": 54437.043, "trades": 121, "taker_buy_volume": 110807.42, "taker_buy_quote": 37674.5228}, {"ts": 1768797540000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797600000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797660000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 485.57, "quote_volume": 165.57937, "trades": 1, "taker_buy_volume": 485.57, "taker_buy_quote": 165.57937}, {"ts": 1768797720000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 1077.97, "quote_volume": 367.58777, "trades": 2, "taker_buy_volume": 1077.97, "taker_buy_quote": 367.58777}, {"ts": 1768797780000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 103.79, "quote_volume": 35.2886, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797840000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 151646.4, "quote_volume": 51556.143, "trades": 84, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768797900000, "open": 0.34, "high": 0.34, "low": 0.338, "close": 0.339, "volume": 70448.79, "quote_volume": 23875.9471, "trades": 103, "taker_buy_volume": 7082.61, "taker_buy_quote": 2402.45268}, {"ts": 1768797960000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 89367.34, "quote_volume": 30295.52826, "trades": 183, "taker_buy_volume": 76804.39, "taker_buy_quote": 26036.68821}, {"ts": 1768798020000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 31050.71, "quote_volume": 10526.19364, "trades": 55, "taker_buy_volume": 20122.79, "taker_buy_quote": 6821.62876}, {"ts": 1768798080000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 105.14, "quote_volume": 35.64246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798140000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 11951.68, "quote_volume": 4051.47931, "trades": 41, "taker_buy_volume": 739.0, "taker_buy_quote": 250.521}, {"ts": 1768798200000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 1259.51, "quote_volume": 425.71438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798260000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 82.68, "quote_volume": 27.97359, "trades": 2, "taker_buy_volume": 27.75, "taker_buy_quote": 9.40725}, {"ts": 1768798320000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 26847.81, "quote_volume": 9101.40759, "trades": 27, "taker_buy_volume": 26759.12, "taker_buy_quote": 9071.34168}, {"ts": 1768798380000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 12691.12, "quote_volume": 4302.54039, "trades": 28, "taker_buy_volume": 12227.98, "taker_buy_quote": 4145.53593}, {"ts": 1768798440000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 24857.87, "quote_volume": 8427.00629, "trades": 89, "taker_buy_volume": 7241.38, "taker_buy_quote": 2455.01618}, {"ts": 1768798500000, "open": 0.34, "high": 0.34, "low": 0.338, "close": 0.34, "volume": 41595.13, "quote_volume": 14097.24999, "trades": 62, "taker_buy_volume": 18941.18, "taker_buy_quote": 6421.44432}, {"ts": 1768798560000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 44569.67, "quote_volume": 15106.01529, "trades": 135, "taker_buy_volume": 16818.83, "taker_buy_quote": 5701.58337}, {"ts": 1768798620000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 1016.84, "quote_volume": 344.70876, "trades": 5, "taker_buy_volume": 1016.84, "taker_buy_quote": 344.70876}, {"ts": 1768798680000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 37818.66, "quote_volume": 12782.70708, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768798740000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 57698.84, "quote_volume": 19479.90567, "trades": 58, "taker_buy_volume": 784.09, "taker_buy_quote": 265.02242}, {"ts": 1768798800000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 90315.15, "quote_volume": 30526.5207, "trades": 49, "taker_buy_volume": 90315.15, "taker_buy_quote": 30526.5207}, {"ts": 1768798860000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 10156.35, "quote_volume": 3432.8463, "trades": 52, "taker_buy_volume": 4162.12, "taker_buy_quote": 1406.79656}, {"ts": 1768798920000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 1193.58, "quote_volume": 404.62362, "trades": 3, "taker_buy_volume": 1193.58, "taker_buy_quote": 404.62362}, {"ts": 1768798980000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 471.52, "quote_volume": 159.84528, "trades": 2, "taker_buy_volume": 471.52, "taker_buy_quote": 159.84528}, {"ts": 1768799040000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 6692.29, "quote_volume": 2262.36803, "trades": 6, "taker_buy_volume": 374.01, "taker_buy_quote": 126.78939}, {"ts": 1768799100000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 2997.43, "quote_volume": 1016.12877, "trades": 1, "taker_buy_volume": 2997.43, "taker_buy_quote": 1016.12877}, {"ts": 1768799160000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 109032.22, "quote_volume": 36849.49737, "trades": 75, "taker_buy_volume": 35448.92, "taker_buy_quote": 11981.73496}, {"ts": 1768799220000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 6264.4, "quote_volume": 2113.4522, "trades": 29, "taker_buy_volume": 913.67, "taker_buy_quote": 308.82046}, {"ts": 1768799280000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 104263.67, "quote_volume": 35243.5477, "trades": 76, "taker_buy_volume": 70348.74, "taker_buy_quote": 23780.30136}, {"ts": 1768799340000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 294.98, "quote_volume": 99.99822, "trades": 2, "taker_buy_volume": 294.98, "taker_buy_quote": 99.99822}, {"ts": 1768799400000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 589.97, "quote_volume": 199.99983, "trades": 1, "taker_buy_volume": 589.97, "taker_buy_quote": 199.99983}, {"ts": 1768799460000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 17968.79, "quote_volume": 6073.48051, "trades": 32, "taker_buy_volume": 4396.88, "taker_buy_quote": 1486.17493}, {"ts": 1768799520000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768799580000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 33273.58, "quote_volume": 11246.47004, "trades": 51, "taker_buy_volume": 19828.64, "taker_buy_quote": 6702.08032}, {"ts": 1768799640000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 41591.24, "quote_volume": 14057.83912, "trades": 37, "taker_buy_volume": 6551.53, "taker_buy_quote": 2214.41714}, {"ts": 1768799700000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 4584.83, "quote_volume": 1545.08771, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768799760000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 11420.38, "quote_volume": 3849.39048, "trades": 6, "taker_buy_volume": 722.42, "taker_buy_quote": 244.17796}, {"ts": 1768799820000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 41332.84, "quote_volume": 13929.66867, "trades": 76, "taker_buy_volume": 11073.76, "taker_buy_quote": 3732.35871}, {"ts": 1768799880000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 8805.42, "quote_volume": 2967.72936, "trades": 57, "taker_buy_volume": 4159.67, "taker_buy_quote": 1402.11161}, {"ts": 1768799940000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 29086.84, "quote_volume": 9802.26508, "trades": 41, "taker_buy_volume": 947.39, "taker_buy_quote": 319.27043}, {"ts": 1768800000000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 9107.61, "quote_volume": 3069.2692, "trades": 29, "taker_buy_volume": 3903.74, "taker_buy_quote": 1315.56501}, {"ts": 1768800060000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 30916.83, "quote_volume": 10418.97171, "trades": 94, "taker_buy_volume": 28368.86, "taker_buy_quote": 9560.30582}, {"ts": 1768800120000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 11809.51, "quote_volume": 3980.10072, "trades": 74, "taker_buy_volume": 10841.83, "taker_buy_quote": 3653.99256}, {"ts": 1768800180000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768800240000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 29930.96, "quote_volume": 10086.52253, "trades": 148, "taker_buy_volume": 6225.5, "taker_buy_quote": 2097.9935}, {"ts": 1768800300000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768800360000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 265.17, "quote_volume": 89.36229, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768800420000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 18054.16, "quote_volume": 6084.6169, "trades": 21, "taker_buy_volume": 364.98, "taker_buy_quote": 123.36324}, {"ts": 1768800480000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 127.6, "quote_volume": 43.0235, "trades": 7, "taker_buy_volume": 22.3, "taker_buy_quote": 7.5374}, {"ts": 1768800540000, "open": 0.338, "high": 0.338, "low": 0.336, "close": 0.336, "volume": 79689.12, "quote_volume": 26775.82403, "trades": 152, "taker_buy_volume": 40447.93, "taker_buy_quote": 13590.76136}, {"ts": 1768800600000, "open": 0.336, "high": 0.339, "low": 0.336, "close": 0.338, "volume": 126980.47, "quote_volume": 42833.71619, "trades": 268, "taker_buy_volume": 97009.15, "taker_buy_quote": 32703.46952}, {"ts": 1768800660000, "open": 0.338, "high": 0.339, "low": 0.337, "close": 0.337, "volume": 12667.02, "quote_volume": 4281.58705, "trades": 100, "taker_buy_volume": 9606.07, "taker_buy_quote": 3246.99626}, {"ts": 1768800720000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 19391.68, "quote_volume": 6556.00081, "trades": 104, "taker_buy_volume": 9547.89, "taker_buy_quote": 3228.79979}, {"ts": 1768800780000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 40105.96, "quote_volume": 13552.83366, "trades": 114, "taker_buy_volume": 8483.88, "taker_buy_quote": 2867.55144}, {"ts": 1768800840000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 26593.24, "quote_volume": 8967.83252, "trades": 79, "taker_buy_volume": 17796.58, "taker_buy_quote": 6003.3581}, {"ts": 1768800900000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 13158.27, "quote_volume": 4447.49526, "trades": 10, "taker_buy_volume": 13158.27, "taker_buy_quote": 4447.49526}, {"ts": 1768800960000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 20881.26, "quote_volume": 7052.74317, "trades": 36, "taker_buy_volume": 15758.55, "taker_buy_quote": 5326.3899}, {"ts": 1768801020000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 6327.42, "quote_volume": 2138.64796, "trades": 50, "taker_buy_volume": 6307.42, "taker_buy_quote": 2131.90796}, {"ts": 1768801080000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 12459.23, "quote_volume": 4211.21974, "trades": 7, "taker_buy_volume": 12459.23, "taker_buy_quote": 4211.21974}, {"ts": 1768801140000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 24194.52, "quote_volume": 8165.44312, "trades": 84, "taker_buy_volume": 11889.88, "taker_buy_quote": 4018.77944}, {"ts": 1768801200000, "open": 0.337, "high": 0.338, "low": 0.336, "close": 0.338, "volume": 75641.35, "quote_volume": 25552.94428, "trades": 191, "taker_buy_volume": 54280.28, "taker_buy_quote": 18341.11954}, {"ts": 1768801260000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 28494.15, "quote_volume": 9630.49233, "trades": 27, "taker_buy_volume": 27963.78, "taker_buy_quote": 9451.75764}, {"ts": 1768801320000, "open": 0.338, "high": 0.338, "low": 0.336, "close": 0.337, "volume": 68756.05, "quote_volume": 23171.00976, "trades": 50, "taker_buy_volume": 8306.83, "taker_buy_quote": 2803.64305}, {"ts": 1768801380000, "open": 0.337, "high": 0.338, "low": 0.336, "close": 0.336, "volume": 40064.02, "quote_volume": 13500.01173, "trades": 73, "taker_buy_volume": 31230.26, "taker_buy_quote": 10526.96161}, {"ts": 1768801440000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768801500000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 1479.28, "quote_volume": 498.51736, "trades": 1, "taker_buy_volume": 1479.28, "taker_buy_quote": 498.51736}, {"ts": 1768801560000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 15289.75, "quote_volume": 5152.73502, "trades": 42, "taker_buy_volume": 3367.02, "taker_buy_quote": 1134.77501}, {"ts": 1768801620000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 3287.1, "quote_volume": 1104.4656, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768801680000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 193.96, "quote_volume": 65.28452, "trades": 2, "taker_buy_volume": 113.96, "taker_buy_quote": 38.40452}, {"ts": 1768801740000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 135689.26, "quote_volume": 45576.83147, "trades": 228, "taker_buy_volume": 52473.32, "taker_buy_quote": 17631.03552}, {"ts": 1768801800000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 6444.24, "quote_volume": 2165.27947, "trades": 45, "taker_buy_volume": 3948.49, "taker_buy_quote": 1326.70747}, {"ts": 1768801860000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 4445.89, "quote_volume": 1493.86758, "trades": 6, "taker_buy_volume": 48.54, "taker_buy_quote": 16.35798}, {"ts": 1768801920000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 15.8, "quote_volume": 5.3246, "trades": 1, "taker_buy_volume": 15.8, "taker_buy_quote": 5.3246}, {"ts": 1768801980000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 1325.56, "quote_volume": 445.68489, "trades": 8, "taker_buy_volume": 296.73, "taker_buy_quote": 99.99801}, {"ts": 1768802040000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 14.7, "quote_volume": 4.9539, "trades": 2, "taker_buy_volume": 14.7, "taker_buy_quote": 4.9539}, {"ts": 1768802100000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 31451.04, "quote_volume": 10567.54944, "trades": 42, "taker_buy_volume": 2006.08, "taker_buy_quote": 674.04288}, {"ts": 1768802160000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 357.47, "quote_volume": 120.10992, "trades": 1, "taker_buy_volume": 357.47, "taker_buy_quote": 120.10992}, {"ts": 1768802220000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 595.23, "quote_volume": 199.99728, "trades": 1, "taker_buy_volume": 595.23, "taker_buy_quote": 199.99728}, {"ts": 1768802280000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 65403.29, "quote_volume": 21975.81186, "trades": 39, "taker_buy_volume": 65403.29, "taker_buy_quote": 21975.81186}, {"ts": 1768802340000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768802400000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 420.65, "quote_volume": 141.35621, "trades": 4, "taker_buy_volume": 17.81, "taker_buy_quote": 6.00197}, {"ts": 1768802460000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 93539.19, "quote_volume": 31427.85484, "trades": 51, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768802520000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 82492.43, "quote_volume": 27717.40695, "trades": 66, "taker_buy_volume": 78808.45, "taker_buy_quote": 26479.6392}, {"ts": 1768802580000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 18452.36, "quote_volume": 6199.99296, "trades": 21, "taker_buy_volume": 18452.36, "taker_buy_quote": 6199.99296}, {"ts": 1768802640000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 2311.6, "quote_volume": 775.0561, "trades": 4, "taker_buy_volume": 670.1, "taker_buy_quote": 225.1536}, {"ts": 1768802700000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 19614.83, "quote_volume": 6594.77019, "trades": 80, "taker_buy_volume": 16909.78, "taker_buy_quote": 5685.87339}, {"ts": 1768802760000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 43058.22, "quote_volume": 14468.15016, "trades": 59, "taker_buy_volume": 4283.71, "taker_buy_quote": 1439.9148}, {"ts": 1768802820000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 242.74, "quote_volume": 81.80338, "trades": 2, "taker_buy_volume": 242.74, "taker_buy_quote": 81.80338}, {"ts": 1768802880000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768802940000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 3697.83, "quote_volume": 1245.20484, "trades": 5, "taker_buy_volume": 2733.96, "taker_buy_quote": 921.34452}, {"ts": 1768803000000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 66035.44, "quote_volume": 22253.94328, "trades": 68, "taker_buy_volume": 19653.94, "taker_buy_quote": 6623.37778}, {"ts": 1768803060000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 64290.37, "quote_volume": 21602.1264, "trades": 22, "taker_buy_volume": 562.08, "taker_buy_quote": 189.42096}, {"ts": 1768803120000, "open": 0.336, "high": 0.338, "low": 0.336, "close": 0.338, "volume": 21881.22, "quote_volume": 7373.77308, "trades": 31, "taker_buy_volume": 21608.67, "taker_buy_quote": 7282.19628}, {"ts": 1768803180000, "open": 0.337, "high": 0.338, "low": 0.336, "close": 0.337, "volume": 20106.42, "quote_volume": 6775.63129, "trades": 71, "taker_buy_volume": 7645.38, "taker_buy_quote": 2576.57802}, {"ts": 1768803240000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 3340.53, "quote_volume": 1125.98325, "trades": 5, "taker_buy_volume": 224.64, "taker_buy_quote": 75.92832}, {"ts": 1768803300000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 20627.01, "quote_volume": 6951.04058, "trades": 42, "taker_buy_volume": 14902.0, "taker_buy_quote": 5021.974}, {"ts": 1768803360000, "open": 0.337, "high": 0.338, "low": 0.336, "close": 0.337, "volume": 22185.08, "quote_volume": 7474.72419, "trades": 57, "taker_buy_volume": 4449.75, "taker_buy_quote": 1501.05952}, {"ts": 1768803420000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768803480000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 2973.09, "quote_volume": 1001.93707, "trades": 11, "taker_buy_volume": 5.74, "taker_buy_quote": 1.94012}, {"ts": 1768803540000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 47904.33, "quote_volume": 16191.66354, "trades": 52, "taker_buy_volume": 47904.33, "taker_buy_quote": 16191.66354}, {"ts": 1768803600000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 1275.72, "quote_volume": 432.46908, "trades": 1, "taker_buy_volume": 1275.72, "taker_buy_quote": 432.46908}, {"ts": 1768803660000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 736.13, "quote_volume": 248.93594, "trades": 3, "taker_buy_volume": 124.0, "taker_buy_quote": 42.036}, {"ts": 1768803720000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 603.52, "quote_volume": 204.03203, "trades": 2, "taker_buy_volume": 42.27, "taker_buy_quote": 14.32953}, {"ts": 1768803780000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 27955.31, "quote_volume": 9448.89478, "trades": 61, "taker_buy_volume": 4144.89, "taker_buy_quote": 1400.97282}, {"ts": 1768803840000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 232.8, "quote_volume": 78.9192, "trades": 1, "taker_buy_volume": 232.8, "taker_buy_quote": 78.9192}, {"ts": 1768803900000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 29.49, "quote_volume": 9.99711, "trades": 1, "taker_buy_volume": 29.49, "taker_buy_quote": 9.99711}, {"ts": 1768803960000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 1894.98, "quote_volume": 642.39822, "trades": 9, "taker_buy_volume": 1894.98, "taker_buy_quote": 642.39822}, {"ts": 1768804020000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768804080000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 1335.42, "quote_volume": 452.70738, "trades": 3, "taker_buy_volume": 1335.42, "taker_buy_quote": 452.70738}, {"ts": 1768804140000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 648.9, "quote_volume": 219.95865, "trades": 4, "taker_buy_volume": 630.45, "taker_buy_quote": 213.72255}, {"ts": 1768804200000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 55395.16, "quote_volume": 18723.56408, "trades": 51, "taker_buy_volume": 6834.18, "taker_buy_quote": 2309.95284}, {"ts": 1768804260000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 19070.76, "quote_volume": 6446.15388, "trades": 33, "taker_buy_volume": 237.0, "taker_buy_quote": 80.343}, {"ts": 1768804320000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 4444.35, "quote_volume": 1502.20504, "trades": 22, "taker_buy_volume": 4296.21, "taker_buy_quote": 1452.13372}, {"ts": 1768804380000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 11606.59, "quote_volume": 3923.05691, "trades": 34, "taker_buy_volume": 3245.09, "taker_buy_quote": 1096.86991}, {"ts": 1768804440000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 2211.63, "quote_volume": 748.03978, "trades": 3, "taker_buy_volume": 508.84, "taker_buy_quote": 172.49676}, {"ts": 1768804500000, "open": 0.339, "high": 0.339, "low": 0.337, "close": 0.337, "volume": 12386.86, "quote_volume": 4185.23846, "trades": 44, "taker_buy_volume": 912.51, "taker_buy_quote": 309.34089}, {"ts": 1768804560000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 147.26, "quote_volume": 49.62662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768804620000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 93875.12, "quote_volume": 31814.70009, "trades": 260, "taker_buy_volume": 59302.1, "taker_buy_quote": 20096.03149}, {"ts": 1768804680000, "open": 0.339, "high": 0.339, "low": 0.337, "close": 0.338, "volume": 134079.49, "quote_volume": 45390.51686, "trades": 183, "taker_buy_volume": 48020.45, "taker_buy_quote": 16278.18036}, {"ts": 1768804740000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 75884.41, "quote_volume": 25573.34202, "trades": 103, "taker_buy_volume": 59962.18, "taker_buy_quote": 20207.55051}, {"ts": 1768804800000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 4877.84, "quote_volume": 1648.70992, "trades": 4, "taker_buy_volume": 4877.84, "taker_buy_quote": 1648.70992}, {"ts": 1768804860000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 1486.46, "quote_volume": 500.96654, "trades": 5, "taker_buy_volume": 29.52, "taker_buy_quote": 9.97776}, {"ts": 1768804920000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 46199.39, "quote_volume": 15615.39382, "trades": 55, "taker_buy_volume": 25521.54, "taker_buy_quote": 8626.28052}, {"ts": 1768804980000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 15294.95, "quote_volume": 5169.6931, "trades": 26, "taker_buy_volume": 5099.68, "taker_buy_quote": 1723.69184}, {"ts": 1768805040000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 1101.38, "quote_volume": 372.26644, "trades": 2, "taker_buy_volume": 1101.38, "taker_buy_quote": 372.26644}, {"ts": 1768805100000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 1211.18, "quote_volume": 409.37884, "trades": 7, "taker_buy_volume": 1211.18, "taker_buy_quote": 409.37884}, {"ts": 1768805160000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 57538.65, "quote_volume": 19448.32441, "trades": 73, "taker_buy_volume": 51319.73, "taker_buy_quote": 17346.32945}, {"ts": 1768805220000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 6603.74, "quote_volume": 2232.07296, "trades": 29, "taker_buy_volume": 3207.12, "taker_buy_quote": 1084.0154}, {"ts": 1768805280000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 34.09, "quote_volume": 11.52242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805340000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 2586.3, "quote_volume": 876.7557, "trades": 30, "taker_buy_volume": 2540.22, "taker_buy_quote": 861.13458}, {"ts": 1768805400000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805460000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 372.0, "quote_volume": 126.108, "trades": 1, "taker_buy_volume": 372.0, "taker_buy_quote": 126.108}, {"ts": 1768805520000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 23601.44, "quote_volume": 8000.88816, "trades": 29, "taker_buy_volume": 1583.76, "taker_buy_quote": 536.89464}, {"ts": 1768805580000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 17594.17, "quote_volume": 5964.42363, "trades": 38, "taker_buy_volume": 17571.37, "taker_buy_quote": 5956.69443}, {"ts": 1768805640000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 99.42, "quote_volume": 33.70338, "trades": 1, "taker_buy_volume": 99.42, "taker_buy_quote": 33.70338}, {"ts": 1768805700000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 262.08, "quote_volume": 88.84512, "trades": 1, "taker_buy_volume": 262.08, "taker_buy_quote": 88.84512}, {"ts": 1768805760000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805820000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805880000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768805940000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 310.52, "quote_volume": 105.26628, "trades": 1, "taker_buy_volume": 310.52, "taker_buy_quote": 105.26628}, {"ts": 1768806000000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 6324.38, "quote_volume": 2143.96482, "trades": 26, "taker_buy_volume": 3989.67, "taker_buy_quote": 1352.49813}, {"ts": 1768806060000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 94.78, "quote_volume": 32.13042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806120000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 1232.19, "quote_volume": 417.71617, "trades": 3, "taker_buy_volume": 3.76, "taker_buy_quote": 1.2784}, {"ts": 1768806180000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 300.0, "quote_volume": 102.0, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 102.0}, {"ts": 1768806240000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 509.41, "quote_volume": 173.1994, "trades": 2, "taker_buy_volume": 509.41, "taker_buy_quote": 173.1994}, {"ts": 1768806300000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 1028.12, "quote_volume": 349.46659, "trades": 2, "taker_buy_volume": 933.91, "taker_buy_quote": 317.5294}, {"ts": 1768806360000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 466.16, "quote_volume": 158.02824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806420000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 1003.11, "quote_volume": 340.0574, "trades": 2, "taker_buy_volume": 3.11, "taker_buy_quote": 1.0574}, {"ts": 1768806480000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806540000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 1139.91, "quote_volume": 387.4124, "trades": 3, "taker_buy_volume": 982.91, "taker_buy_quote": 334.1894}, {"ts": 1768806600000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 527.82, "quote_volume": 178.93098, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806660000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 14025.48, "quote_volume": 4754.63772, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768806720000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 20144.43, "quote_volume": 6828.96877, "trades": 20, "taker_buy_volume": 18257.15, "taker_buy_quote": 6189.18085}, {"ts": 1768806780000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 70585.78, "quote_volume": 23924.53461, "trades": 103, "taker_buy_volume": 27106.97, "taker_buy_quote": 9189.26283}, {"ts": 1768806840000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 4973.54, "quote_volume": 1686.06466, "trades": 6, "taker_buy_volume": 34.6, "taker_buy_quote": 11.764}, {"ts": 1768806900000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 22027.96, "quote_volume": 7489.5064, "trades": 54, "taker_buy_volume": 17228.99, "taker_buy_quote": 5857.8566}, {"ts": 1768806960000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 16728.18, "quote_volume": 5684.53924, "trades": 58, "taker_buy_volume": 638.2, "taker_buy_quote": 216.988}, {"ts": 1768807020000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 16310.15, "quote_volume": 5545.65616, "trades": 24, "taker_buy_volume": 15535.12, "taker_buy_quote": 5282.14596}, {"ts": 1768807080000, "open": 0.341, "high": 0.342, "low": 0.34, "close": 0.342, "volume": 59508.89, "quote_volume": 20292.47919, "trades": 87, "taker_buy_volume": 24821.1, "taker_buy_quote": 8464.03381}, {"ts": 1768807140000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 113387.53, "quote_volume": 38778.8353, "trades": 106, "taker_buy_volume": 75635.94, "taker_buy_quote": 25867.79152}, {"ts": 1768807200000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 43920.6, "quote_volume": 15020.10399, "trades": 60, "taker_buy_volume": 38674.38, "taker_buy_quote": 13226.63796}, {"ts": 1768807260000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 9229.61, "quote_volume": 3156.52662, "trades": 13, "taker_buy_volume": 8045.02, "taker_buy_quote": 2751.39684}, {"ts": 1768807320000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 56902.97, "quote_volume": 19460.81574, "trades": 53, "taker_buy_volume": 52877.2, "taker_buy_quote": 18084.0024}, {"ts": 1768807380000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 44749.81, "quote_volume": 15305.6595, "trades": 34, "taker_buy_volume": 4964.12, "taker_buy_quote": 1698.95352}, {"ts": 1768807440000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 1893.71, "quote_volume": 649.21783, "trades": 11, "taker_buy_volume": 1569.01, "taker_buy_quote": 538.17043}, {"ts": 1768807500000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 4172.02, "quote_volume": 1427.00494, "trades": 10, "taker_buy_volume": 174.1, "taker_buy_quote": 59.7163}, {"ts": 1768807560000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 574.71, "quote_volume": 196.88477, "trades": 3, "taker_buy_volume": 333.95, "taker_buy_quote": 114.54485}, {"ts": 1768807620000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 30755.87, "quote_volume": 10518.88442, "trades": 38, "taker_buy_volume": 8615.56, "taker_buy_quote": 2946.8984}, {"ts": 1768807680000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 3464.3, "quote_volume": 1184.7906, "trades": 42, "taker_buy_volume": 1340.62, "taker_buy_quote": 458.49204}, {"ts": 1768807740000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 5004.17, "quote_volume": 1714.05004, "trades": 9, "taker_buy_volume": 4612.53, "taker_buy_quote": 1580.10916}, {"ts": 1768807800000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 32872.88, "quote_volume": 11242.52496, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768807860000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 19739.02, "quote_volume": 6751.07073, "trades": 14, "taker_buy_volume": 15209.6, "taker_buy_quote": 5202.00909}, {"ts": 1768807920000, "open": 0.343, "high": 0.344, "low": 0.342, "close": 0.343, "volume": 39392.08, "quote_volume": 13511.43933, "trades": 89, "taker_buy_volume": 27587.93, "taker_buy_quote": 9462.85005}, {"ts": 1768807980000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 5111.43, "quote_volume": 1752.11648, "trades": 23, "taker_buy_volume": 1607.75, "taker_buy_quote": 551.45825}, {"ts": 1768808040000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 4.37, "quote_volume": 1.49891, "trades": 1, "taker_buy_volume": 4.37, "taker_buy_quote": 1.49891}, {"ts": 1768808100000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 2189.59, "quote_volume": 751.02937, "trades": 3, "taker_buy_volume": 2189.59, "taker_buy_quote": 751.02937}, {"ts": 1768808160000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 1814.71, "quote_volume": 622.44553, "trades": 4, "taker_buy_volume": 1814.71, "taker_buy_quote": 622.44553}, {"ts": 1768808220000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808280000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 69157.88, "quote_volume": 23665.21348, "trades": 69, "taker_buy_volume": 26882.04, "taker_buy_quote": 9206.8762}, {"ts": 1768808340000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 13505.44, "quote_volume": 4632.36592, "trades": 10, "taker_buy_volume": 13505.44, "taker_buy_quote": 4632.36592}, {"ts": 1768808400000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 66757.0, "quote_volume": 22897.62975, "trades": 53, "taker_buy_volume": 56419.34, "taker_buy_quote": 19351.83362}, {"ts": 1768808460000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 360.7, "quote_volume": 123.7201, "trades": 2, "taker_buy_volume": 360.7, "taker_buy_quote": 123.7201}, {"ts": 1768808520000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768808580000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 3926.17, "quote_volume": 1342.72058, "trades": 17, "taker_buy_volume": 744.06, "taker_buy_quote": 254.46852}, {"ts": 1768808640000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 56644.47, "quote_volume": 19372.96515, "trades": 25, "taker_buy_volume": 56644.47, "taker_buy_quote": 19372.96515}, {"ts": 1768808700000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 22019.47, "quote_volume": 7530.38465, "trades": 112, "taker_buy_volume": 10762.37, "taker_buy_quote": 3680.73054}, {"ts": 1768808760000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 3718.35, "quote_volume": 1271.68893, "trades": 19, "taker_buy_volume": 120.59, "taker_buy_quote": 41.25501}, {"ts": 1768808820000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 1922.31, "quote_volume": 657.48832, "trades": 14, "taker_buy_volume": 1310.22, "taker_buy_quote": 448.15354}, {"ts": 1768808880000, "open": 0.343, "high": 0.343, "low": 0.341, "close": 0.341, "volume": 2805.97, "quote_volume": 958.25008, "trades": 9, "taker_buy_volume": 687.49, "taker_buy_quote": 235.80907}, {"ts": 1768808940000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 59332.67, "quote_volume": 20292.41531, "trades": 24, "taker_buy_volume": 59332.67, "taker_buy_quote": 20292.41531}, {"ts": 1768809000000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 118985.59, "quote_volume": 40812.05737, "trades": 91, "taker_buy_volume": 63473.25, "taker_buy_quote": 21771.32475}, {"ts": 1768809060000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 89354.2, "quote_volume": 30647.79478, "trades": 65, "taker_buy_volume": 73523.52, "taker_buy_quote": 25218.56736}, {"ts": 1768809120000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 42199.66, "quote_volume": 14474.49166, "trades": 132, "taker_buy_volume": 42199.66, "taker_buy_quote": 14474.49166}, {"ts": 1768809180000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 2136.9, "quote_volume": 733.48429, "trades": 8, "taker_buy_volume": 527.59, "taker_buy_quote": 181.49096}, {"ts": 1768809240000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 128.16, "quote_volume": 44.08704, "trades": 2, "taker_buy_volume": 128.16, "taker_buy_quote": 44.08704}, {"ts": 1768809300000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 2323.62, "quote_volume": 798.82528, "trades": 5, "taker_buy_volume": 1823.62, "taker_buy_quote": 627.32528}, {"ts": 1768809360000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 550.03, "quote_volume": 189.17024, "trades": 2, "taker_buy_volume": 509.95, "taker_buy_quote": 175.4228}, {"ts": 1768809420000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 1453.48, "quote_volume": 499.99712, "trades": 2, "taker_buy_volume": 1453.48, "taker_buy_quote": 499.99712}, {"ts": 1768809480000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 978.57, "quote_volume": 336.62808, "trades": 2, "taker_buy_volume": 978.57, "taker_buy_quote": 336.62808}, {"ts": 1768809540000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 57727.01, "quote_volume": 19830.83507, "trades": 72, "taker_buy_volume": 45903.59, "taker_buy_quote": 15775.40201}, {"ts": 1768809600000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 6483.91, "quote_volume": 2230.46504, "trades": 10, "taker_buy_volume": 6483.91, "taker_buy_quote": 2230.46504}, {"ts": 1768809660000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 6229.8, "quote_volume": 2136.8214, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768809720000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 1215.78, "quote_volume": 417.01254, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768809780000, "open": 0.343, "high": 0.344, "low": 0.342, "close": 0.344, "volume": 76112.65, "quote_volume": 26107.03324, "trades": 63, "taker_buy_volume": 36037.11, "taker_buy_quote": 12361.13157}, {"ts": 1768809840000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 410.72, "quote_volume": 141.16757, "trades": 4, "taker_buy_volume": 290.61, "taker_buy_quote": 99.96984}, {"ts": 1768809900000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 77688.53, "quote_volume": 26724.68446, "trades": 81, "taker_buy_volume": 61445.51, "taker_buy_quote": 21137.25544}, {"ts": 1768809960000, "open": 0.344, "high": 0.346, "low": 0.344, "close": 0.344, "volume": 299357.68, "quote_volume": 103295.34368, "trades": 330, "taker_buy_volume": 123518.39, "taker_buy_quote": 42631.69253}, {"ts": 1768810020000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 2998.61, "quote_volume": 1034.45781, "trades": 4, "taker_buy_volume": 2935.97, "taker_buy_quote": 1012.90965}, {"ts": 1768810080000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 62596.15, "quote_volume": 21595.67175, "trades": 28, "taker_buy_volume": 57039.2, "taker_buy_quote": 19678.524}, {"ts": 1768810140000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 82437.84, "quote_volume": 28440.69221, "trades": 54, "taker_buy_volume": 35623.44, "taker_buy_quote": 12290.0868}, {"ts": 1768810200000, "open": 0.346, "high": 0.347, "low": 0.345, "close": 0.346, "volume": 131060.44, "quote_volume": 45348.28143, "trades": 176, "taker_buy_volume": 86711.6, "taker_buy_quote": 30003.6646}, {"ts": 1768810260000, "open": 0.346, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 107888.79, "quote_volume": 37327.78347, "trades": 78, "taker_buy_volume": 28787.65, "taker_buy_quote": 9960.5269}, {"ts": 1768810320000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 33815.03, "quote_volume": 11700.00038, "trades": 24, "taker_buy_volume": 26118.37, "taker_buy_quote": 9036.95602}, {"ts": 1768810380000, "open": 0.346, "high": 0.347, "low": 0.342, "close": 0.342, "volume": 428992.5, "quote_volume": 147493.361, "trades": 355, "taker_buy_volume": 115733.95, "taker_buy_quote": 39787.30826}, {"ts": 1768810440000, "open": 0.342, "high": 0.343, "low": 0.341, "close": 0.342, "volume": 240892.25, "quote_volume": 82405.08726, "trades": 275, "taker_buy_volume": 175198.41, "taker_buy_quote": 59938.86412}, {"ts": 1768810500000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 246906.47, "quote_volume": 84448.00959, "trades": 175, "taker_buy_volume": 151279.59, "taker_buy_quote": 51743.61663}, {"ts": 1768810560000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 28287.54, "quote_volume": 9671.05114, "trades": 28, "taker_buy_volume": 25000.0, "taker_buy_quote": 8550.0}, {"ts": 1768810620000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 33116.07, "quote_volume": 11325.18775, "trades": 63, "taker_buy_volume": 32607.88, "taker_buy_quote": 11151.89496}, {"ts": 1768810680000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 77132.58, "quote_volume": 26378.28799, "trades": 54, "taker_buy_volume": 47442.73, "taker_buy_quote": 16225.41366}, {"ts": 1768810740000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 57682.74, "quote_volume": 19753.0998, "trades": 74, "taker_buy_volume": 43252.52, "taker_buy_quote": 14817.96456}, {"ts": 1768810800000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 60952.69, "quote_volume": 20906.37564, "trades": 91, "taker_buy_volume": 31676.38, "taker_buy_quote": 10864.99834}, {"ts": 1768810860000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 113221.32, "quote_volume": 38892.63749, "trades": 159, "taker_buy_volume": 49317.01, "taker_buy_quote": 16964.77534}, {"ts": 1768810920000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 10945.12, "quote_volume": 3765.12128, "trades": 9, "taker_buy_volume": 10945.12, "taker_buy_quote": 3765.12128}, {"ts": 1768810980000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 15514.06, "quote_volume": 5336.50409, "trades": 58, "taker_buy_volume": 9346.41, "taker_buy_quote": 3215.16504}, {"ts": 1768811040000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 34014.34, "quote_volume": 11666.91862, "trades": 122, "taker_buy_volume": 9653.29, "taker_buy_quote": 3311.07847}, {"ts": 1768811100000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 21186.89, "quote_volume": 7270.42968, "trades": 46, "taker_buy_volume": 17947.97, "taker_buy_quote": 6159.48012}, {"ts": 1768811160000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 305.92, "quote_volume": 104.84102, "trades": 7, "taker_buy_volume": 216.38, "taker_buy_quote": 74.21834}, {"ts": 1768811220000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 11302.75, "quote_volume": 3876.67531, "trades": 50, "taker_buy_volume": 11134.81, "taker_buy_quote": 3819.23983}, {"ts": 1768811280000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 14923.4, "quote_volume": 5116.64086, "trades": 6, "taker_buy_volume": 12838.06, "taker_buy_quote": 4403.45458}, {"ts": 1768811340000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 37045.82, "quote_volume": 12684.24769, "trades": 106, "taker_buy_volume": 16487.92, "taker_buy_quote": 5653.44589}, {"ts": 1768811400000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 17521.86, "quote_volume": 5992.44235, "trades": 108, "taker_buy_volume": 4243.24, "taker_buy_quote": 1451.18808}, {"ts": 1768811460000, "open": 0.342, "high": 0.342, "low": 0.34, "close": 0.34, "volume": 64635.17, "quote_volume": 22028.96363, "trades": 123, "taker_buy_volume": 2051.44, "taker_buy_quote": 699.54104}, {"ts": 1768811520000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 53337.06, "quote_volume": 18187.87371, "trades": 28, "taker_buy_volume": 53273.31, "taker_buy_quote": 18166.19871}, {"ts": 1768811580000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 2490.41, "quote_volume": 851.51678, "trades": 33, "taker_buy_volume": 2176.96, "taker_buy_quote": 744.52032}, {"ts": 1768811640000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 9715.18, "quote_volume": 3322.43967, "trades": 20, "taker_buy_volume": 44.11, "taker_buy_quote": 15.08562}, {"ts": 1768811700000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 11627.21, "quote_volume": 3965.22751, "trades": 12, "taker_buy_volume": 348.9, "taker_buy_quote": 119.3238}, {"ts": 1768811760000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 290.87, "quote_volume": 99.22423, "trades": 5, "taker_buy_volume": 37.56, "taker_buy_quote": 12.84552}, {"ts": 1768811820000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 6123.67, "quote_volume": 2094.22034, "trades": 29, "taker_buy_volume": 6023.34, "taker_buy_quote": 2059.98228}, {"ts": 1768811880000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 23538.13, "quote_volume": 8048.52577, "trades": 25, "taker_buy_volume": 22023.44, "taker_buy_quote": 7532.01648}, {"ts": 1768811940000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 5109.95, "quote_volume": 1742.49295, "trades": 50, "taker_buy_volume": 3221.36, "taker_buy_quote": 1098.48376}, {"ts": 1768812000000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 2018.86, "quote_volume": 688.10572, "trades": 27, "taker_buy_volume": 1595.14, "taker_buy_quote": 543.94274}, {"ts": 1768812060000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 181.17, "quote_volume": 61.96014, "trades": 1, "taker_buy_volume": 181.17, "taker_buy_quote": 61.96014}, {"ts": 1768812120000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 4912.75, "quote_volume": 1679.09597, "trades": 9, "taker_buy_volume": 3848.22, "taker_buy_quote": 1316.09124}, {"ts": 1768812180000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 5474.42, "quote_volume": 1866.77722, "trades": 39, "taker_buy_volume": 717.25, "taker_buy_quote": 244.58225}, {"ts": 1768812240000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 10265.32, "quote_volume": 3500.05765, "trades": 24, "taker_buy_volume": 9836.49, "taker_buy_quote": 3354.24309}, {"ts": 1768812300000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 8323.28, "quote_volume": 2838.23848, "trades": 20, "taker_buy_volume": 8323.28, "taker_buy_quote": 2838.23848}, {"ts": 1768812360000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 37.38, "quote_volume": 12.74658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812420000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 1646.29, "quote_volume": 563.03118, "trades": 2, "taker_buy_volume": 1646.29, "taker_buy_quote": 563.03118}, {"ts": 1768812480000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 2599.82, "quote_volume": 888.98924, "trades": 35, "taker_buy_volume": 2416.79, "taker_buy_quote": 826.54218}, {"ts": 1768812540000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 34448.61, "quote_volume": 11783.26339, "trades": 51, "taker_buy_volume": 29479.22, "taker_buy_quote": 10083.73201}, {"ts": 1768812600000, "open": 0.342, "high": 0.343, "low": 0.341, "close": 0.342, "volume": 17331.72, "quote_volume": 5927.26818, "trades": 30, "taker_buy_volume": 149.85, "taker_buy_quote": 51.34352}, {"ts": 1768812660000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 2347.2, "quote_volume": 800.45636, "trades": 5, "taker_buy_volume": 61.16, "taker_buy_quote": 20.91672}, {"ts": 1768812720000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 1151.28, "quote_volume": 392.58648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768812780000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 8197.95, "quote_volume": 2803.63236, "trades": 12, "taker_buy_volume": 8131.41, "taker_buy_quote": 2780.94222}, {"ts": 1768812840000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 1516.66, "quote_volume": 518.39113, "trades": 9, "taker_buy_volume": 1210.07, "taker_buy_quote": 413.84394}, {"ts": 1768812900000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 43517.17, "quote_volume": 14882.87214, "trades": 146, "taker_buy_volume": 26586.3, "taker_buy_quote": 9092.5146}, {"ts": 1768812960000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 31830.77, "quote_volume": 10886.12334, "trades": 72, "taker_buy_volume": 18617.4, "taker_buy_quote": 6367.1508}, {"ts": 1768813020000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 9109.19, "quote_volume": 3115.49675, "trades": 57, "taker_buy_volume": 5826.47, "taker_buy_quote": 1992.80651}, {"ts": 1768813080000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 21515.33, "quote_volume": 7357.12876, "trades": 83, "taker_buy_volume": 3073.21, "taker_buy_quote": 1051.03782}, {"ts": 1768813140000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 26774.59, "quote_volume": 9156.93893, "trades": 150, "taker_buy_volume": 12591.09, "taker_buy_quote": 4306.18193}, {"ts": 1768813200000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 1785.29, "quote_volume": 610.3906, "trades": 19, "taker_buy_volume": 77.09, "taker_buy_quote": 26.36478}, {"ts": 1768813260000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813320000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 2553.12, "quote_volume": 870.70747, "trades": 12, "taker_buy_volume": 93.55, "taker_buy_quote": 31.9941}, {"ts": 1768813380000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 27.33, "quote_volume": 9.34686, "trades": 1, "taker_buy_volume": 27.33, "taker_buy_quote": 9.34686}, {"ts": 1768813440000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 1020.43, "quote_volume": 348.67112, "trades": 6, "taker_buy_volume": 704.49, "taker_buy_quote": 240.93558}, {"ts": 1768813500000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 211.63, "quote_volume": 72.16583, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813560000, "open": 0.341, "high": 0.343, "low": 0.341, "close": 0.343, "volume": 56427.63, "quote_volume": 19298.29616, "trades": 30, "taker_buy_volume": 56345.23, "taker_buy_quote": 19270.19776}, {"ts": 1768813620000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 17664.37, "quote_volume": 6042.03175, "trades": 74, "taker_buy_volume": 8147.76, "taker_buy_quote": 2787.35113}, {"ts": 1768813680000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 50234.36, "quote_volume": 17180.65546, "trades": 114, "taker_buy_volume": 11695.69, "taker_buy_quote": 4000.43032}, {"ts": 1768813740000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 47762.41, "quote_volume": 16334.74422, "trades": 102, "taker_buy_volume": 38259.95, "taker_buy_quote": 13084.9029}, {"ts": 1768813800000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 7025.93, "quote_volume": 2401.40754, "trades": 71, "taker_buy_volume": 1077.5, "taker_buy_quote": 368.505}, {"ts": 1768813860000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 442.21, "quote_volume": 150.80293, "trades": 2, "taker_buy_volume": 9.32, "taker_buy_quote": 3.18744}, {"ts": 1768813920000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 186.4, "quote_volume": 63.5624, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768813980000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 49612.15, "quote_volume": 16917.74315, "trades": 56, "taker_buy_volume": 6614.53, "taker_buy_quote": 2255.55473}, {"ts": 1768814040000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 588.23, "quote_volume": 200.85287, "trades": 3, "taker_buy_volume": 266.44, "taker_buy_quote": 91.12248}, {"ts": 1768814100000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814160000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 2046.22, "quote_volume": 697.84402, "trades": 10, "taker_buy_volume": 83.0, "taker_buy_quote": 28.386}, {"ts": 1768814220000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 8493.73, "quote_volume": 2904.82446, "trades": 19, "taker_buy_volume": 8462.53, "taker_buy_quote": 2894.18526}, {"ts": 1768814280000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 864.69, "quote_volume": 294.85929, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814340000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 45.9, "quote_volume": 15.6978, "trades": 2, "taker_buy_volume": 45.9, "taker_buy_quote": 15.6978}, {"ts": 1768814400000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 2149.39, "quote_volume": 732.94199, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814460000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 933.18, "quote_volume": 318.56105, "trades": 2, "taker_buy_volume": 346.67, "taker_buy_quote": 118.56114}, {"ts": 1768814520000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 527.29, "quote_volume": 180.30296, "trades": 2, "taker_buy_volume": 497.07, "taker_buy_quote": 169.99794}, {"ts": 1768814580000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814640000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 7046.36, "quote_volume": 2403.91535, "trades": 14, "taker_buy_volume": 1106.59, "taker_buy_quote": 378.45378}, {"ts": 1768814700000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 209.1, "quote_volume": 71.48137, "trades": 9, "taker_buy_volume": 178.27, "taker_buy_quote": 60.96834}, {"ts": 1768814760000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 500.0, "quote_volume": 170.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814820000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814880000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 13487.58, "quote_volume": 4599.26478, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768814940000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 96.85, "quote_volume": 33.1227, "trades": 2, "taker_buy_volume": 96.85, "taker_buy_quote": 33.1227}, {"ts": 1768815000000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 617.8, "quote_volume": 211.15825, "trades": 5, "taker_buy_volume": 488.45, "taker_buy_quote": 167.0499}, {"ts": 1768815060000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815120000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815180000, "open": 0.342, "high": 0.343, "low": 0.341, "close": 0.342, "volume": 57525.25, "quote_volume": 19673.8286, "trades": 119, "taker_buy_volume": 19911.65, "taker_buy_quote": 6809.9819}, {"ts": 1768815240000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 68.82, "quote_volume": 23.50378, "trades": 2, "taker_buy_volume": 36.16, "taker_buy_quote": 12.36672}, {"ts": 1768815300000, "open": 0.341, "high": 0.342, "low": 0.34, "close": 0.341, "volume": 76896.07, "quote_volume": 26224.59656, "trades": 223, "taker_buy_volume": 47261.14, "taker_buy_quote": 16119.1119}, {"ts": 1768815360000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815420000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 213.23, "quote_volume": 72.92466, "trades": 1, "taker_buy_volume": 213.23, "taker_buy_quote": 72.92466}, {"ts": 1768815480000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 55.2, "quote_volume": 18.8232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815540000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815600000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 61458.93, "quote_volume": 20958.09785, "trades": 37, "taker_buy_volume": 1474.03, "taker_buy_quote": 503.24695}, {"ts": 1768815660000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 603.26, "quote_volume": 205.71166, "trades": 8, "taker_buy_volume": 603.26, "taker_buy_quote": 205.71166}, {"ts": 1768815720000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815780000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 380.02, "quote_volume": 129.58682, "trades": 1, "taker_buy_volume": 380.02, "taker_buy_quote": 129.58682}, {"ts": 1768815840000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768815900000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 59.38, "quote_volume": 20.24858, "trades": 1, "taker_buy_volume": 59.38, "taker_buy_quote": 20.24858}, {"ts": 1768815960000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 59729.48, "quote_volume": 20367.71383, "trades": 159, "taker_buy_volume": 50842.2, "taker_buy_quote": 17337.1902}, {"ts": 1768816020000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 30.0, "quote_volume": 10.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816080000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 219.84, "quote_volume": 74.96544, "trades": 2, "taker_buy_volume": 219.84, "taker_buy_quote": 74.96544}, {"ts": 1768816140000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 1581.9, "quote_volume": 539.4279, "trades": 2, "taker_buy_volume": 1581.9, "taker_buy_quote": 539.4279}, {"ts": 1768816200000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 46098.15, "quote_volume": 15719.46915, "trades": 114, "taker_buy_volume": 29759.04, "taker_buy_quote": 10147.83264}, {"ts": 1768816260000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 273.1, "quote_volume": 92.88488, "trades": 2, "taker_buy_volume": 30.88, "taker_buy_quote": 10.53008}, {"ts": 1768816320000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816380000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 12058.36, "quote_volume": 4100.28039, "trades": 48, "taker_buy_volume": 579.92, "taker_buy_quote": 197.61079}, {"ts": 1768816440000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 45661.08, "quote_volume": 15570.42828, "trades": 17, "taker_buy_volume": 45661.08, "taker_buy_quote": 15570.42828}, {"ts": 1768816500000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 149.08, "quote_volume": 50.76295, "trades": 2, "taker_buy_volume": 75.75, "taker_buy_quote": 25.83075}, {"ts": 1768816560000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816620000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816680000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 3979.13, "quote_volume": 1352.9042, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816740000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816800000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 18268.1, "quote_volume": 6226.28077, "trades": 44, "taker_buy_volume": 13565.98, "taker_buy_quote": 4625.99918}, {"ts": 1768816860000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768816920000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 8976.08, "quote_volume": 3052.75787, "trades": 10, "taker_buy_volume": 890.67, "taker_buy_quote": 303.71847}, {"ts": 1768816980000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 45618.74, "quote_volume": 15513.9123, "trades": 17, "taker_buy_volume": 3540.7, "taker_buy_quote": 1207.3787}, {"ts": 1768817040000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 293.25, "quote_volume": 99.99825, "trades": 1, "taker_buy_volume": 293.25, "taker_buy_quote": 99.99825}, {"ts": 1768817100000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 408.02, "quote_volume": 139.08815, "trades": 2, "taker_buy_volume": 361.35, "taker_buy_quote": 123.22035}, {"ts": 1768817160000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 12357.94, "quote_volume": 4202.38041, "trades": 30, "taker_buy_volume": 680.81, "taker_buy_quote": 232.15621}, {"ts": 1768817220000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 35164.8, "quote_volume": 11961.9178, "trades": 59, "taker_buy_volume": 23312.53, "taker_buy_quote": 7932.146}, {"ts": 1768817280000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 151.29, "quote_volume": 51.58989, "trades": 2, "taker_buy_volume": 151.29, "taker_buy_quote": 51.58989}, {"ts": 1768817340000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 1434.94, "quote_volume": 489.22247, "trades": 7, "taker_buy_volume": 1342.87, "taker_buy_quote": 457.91867}, {"ts": 1768817400000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 20177.96, "quote_volume": 6860.5064, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817460000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817520000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817580000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 1460.54, "quote_volume": 496.60078, "trades": 4, "taker_buy_volume": 17.18, "taker_buy_quote": 5.85838}, {"ts": 1768817640000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 1328.62, "quote_volume": 451.94408, "trades": 2, "taker_buy_volume": 213.28, "taker_buy_quote": 72.72848}, {"ts": 1768817700000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 32307.62, "quote_volume": 11016.89842, "trades": 46, "taker_buy_volume": 28855.44, "taker_buy_quote": 9839.70504}, {"ts": 1768817760000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 6000.98, "quote_volume": 2040.3332, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768817820000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 31014.95, "quote_volume": 10576.09795, "trades": 23, "taker_buy_volume": 31014.95, "taker_buy_quote": 10576.09795}, {"ts": 1768817880000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 377.03, "quote_volume": 128.56723, "trades": 3, "taker_buy_volume": 377.03, "taker_buy_quote": 128.56723}, {"ts": 1768817940000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 83732.34, "quote_volume": 28552.69317, "trades": 39, "taker_buy_volume": 51083.05, "taker_buy_quote": 17419.32005}, {"ts": 1768818000000, "open": 0.341, "high": 0.342, "low": 0.34, "close": 0.341, "volume": 38425.89, "quote_volume": 13102.73579, "trades": 54, "taker_buy_volume": 6910.82, "taker_buy_quote": 2356.59692}, {"ts": 1768818060000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 191.78, "quote_volume": 65.39698, "trades": 8, "taker_buy_volume": 169.34, "taker_buy_quote": 57.74494}, {"ts": 1768818120000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 61739.25, "quote_volume": 21059.00675, "trades": 50, "taker_buy_volume": 40438.32, "taker_buy_quote": 13795.38962}, {"ts": 1768818180000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 41334.91, "quote_volume": 14095.20431, "trades": 28, "taker_buy_volume": 20985.78, "taker_buy_quote": 7156.15098}, {"ts": 1768818240000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 25084.13, "quote_volume": 8528.6042, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818300000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 1231.09, "quote_volume": 419.80169, "trades": 2, "taker_buy_volume": 1231.09, "taker_buy_quote": 419.80169}, {"ts": 1768818360000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 11061.09, "quote_volume": 3760.7706, "trades": 25, "taker_buy_volume": 4105.8, "taker_buy_quote": 1395.972}, {"ts": 1768818420000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 43116.3, "quote_volume": 14671.3084, "trades": 69, "taker_buy_volume": 38321.12, "taker_buy_quote": 13040.9472}, {"ts": 1768818480000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 26.47, "quote_volume": 8.9998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768818540000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 316.15, "quote_volume": 107.80715, "trades": 2, "taker_buy_volume": 316.15, "taker_buy_quote": 107.80715}, {"ts": 1768818600000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 357.3, "quote_volume": 121.81727, "trades": 2, "taker_buy_volume": 335.27, "taker_buy_quote": 114.32707}, {"ts": 1768818660000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 36543.94, "quote_volume": 12401.00747, "trades": 55, "taker_buy_volume": 1960.84, "taker_buy_quote": 666.6856}, {"ts": 1768818720000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 74800.3, "quote_volume": 25308.27102, "trades": 95, "taker_buy_volume": 3220.57, "taker_buy_quote": 1091.77323}, {"ts": 1768818780000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 25817.92, "quote_volume": 8734.59029, "trades": 54, "taker_buy_volume": 23893.25, "taker_buy_quote": 8084.05183}, {"ts": 1768818840000, "open": 0.338, "high": 0.34, "low": 0.338, "close": 0.34, "volume": 138516.04, "quote_volume": 46967.29521, "trades": 64, "taker_buy_volume": 137898.27, "taker_buy_quote": 46758.48895}, {"ts": 1768818900000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 41758.36, "quote_volume": 14156.06195, "trades": 19, "taker_buy_volume": 5925.18, "taker_buy_quote": 2008.63602}, {"ts": 1768818960000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 56398.77, "quote_volume": 19119.16087, "trades": 43, "taker_buy_volume": 19994.31, "taker_buy_quote": 6778.07109}, {"ts": 1768819020000, "open": 0.339, "high": 0.34, "low": 0.338, "close": 0.339, "volume": 78120.46, "quote_volume": 26484.76758, "trades": 132, "taker_buy_volume": 30324.2, "taker_buy_quote": 10282.855}, {"ts": 1768819080000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 279.0, "quote_volume": 94.48505, "trades": 7, "taker_buy_volume": 183.05, "taker_buy_quote": 62.05395}, {"ts": 1768819140000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 5872.66, "quote_volume": 1990.60574, "trades": 14, "taker_buy_volume": 5646.66, "taker_buy_quote": 1914.21774}, {"ts": 1768819200000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 264.05, "quote_volume": 89.51295, "trades": 7, "taker_buy_volume": 264.05, "taker_buy_quote": 89.51295}, {"ts": 1768819260000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 6085.6, "quote_volume": 2062.99624, "trades": 17, "taker_buy_volume": 6063.44, "taker_buy_quote": 2055.50616}, {"ts": 1768819320000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 23077.18, "quote_volume": 7823.74762, "trades": 54, "taker_buy_volume": 17820.12, "taker_buy_quote": 6041.60428}, {"ts": 1768819380000, "open": 0.339, "high": 0.34, "low": 0.338, "close": 0.339, "volume": 98242.8, "quote_volume": 33260.39866, "trades": 48, "taker_buy_volume": 10037.04, "taker_buy_quote": 3402.74394}, {"ts": 1768819440000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 85401.1, "quote_volume": 28962.88268, "trades": 62, "taker_buy_volume": 81967.04, "taker_buy_quote": 27798.73634}, {"ts": 1768819500000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 73543.3, "quote_volume": 25004.69991, "trades": 95, "taker_buy_volume": 73521.21, "taker_buy_quote": 24997.2114}, {"ts": 1768819560000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 8378.91, "quote_volume": 2848.80731, "trades": 16, "taker_buy_volume": 8356.82, "taker_buy_quote": 2841.3188}, {"ts": 1768819620000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 146.98, "quote_volume": 49.95111, "trades": 7, "taker_buy_volume": 124.89, "taker_buy_quote": 42.4626}, {"ts": 1768819680000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 8611.74, "quote_volume": 2925.01877, "trades": 14, "taker_buy_volume": 5638.91, "taker_buy_quote": 1917.2294}, {"ts": 1768819740000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 36035.68, "quote_volume": 12216.42371, "trades": 54, "taker_buy_volume": 5792.99, "taker_buy_quote": 1964.1518}, {"ts": 1768819800000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 31464.77, "quote_volume": 10669.35801, "trades": 35, "taker_buy_volume": 30473.38, "taker_buy_quote": 10333.2768}, {"ts": 1768819860000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 351.43, "quote_volume": 119.30493, "trades": 15, "taker_buy_volume": 170.16, "taker_buy_quote": 57.8544}, {"ts": 1768819920000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 5201.58, "quote_volume": 1768.5372, "trades": 16, "taker_buy_volume": 5201.58, "taker_buy_quote": 1768.5372}, {"ts": 1768819980000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 169.05, "quote_volume": 57.477, "trades": 15, "taker_buy_volume": 169.05, "taker_buy_quote": 57.477}, {"ts": 1768820040000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 303.68, "quote_volume": 103.2512, "trades": 12, "taker_buy_volume": 303.68, "taker_buy_quote": 103.2512}, {"ts": 1768820100000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 157.77, "quote_volume": 53.6418, "trades": 11, "taker_buy_volume": 157.77, "taker_buy_quote": 53.6418}, {"ts": 1768820160000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 1159.29, "quote_volume": 393.1596, "trades": 11, "taker_buy_volume": 160.29, "taker_buy_quote": 54.4986}, {"ts": 1768820220000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 2075.77, "quote_volume": 703.84012, "trades": 14, "taker_buy_volume": 154.09, "taker_buy_quote": 52.3906}, {"ts": 1768820280000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 47.65, "quote_volume": 16.201, "trades": 1, "taker_buy_volume": 47.65, "taker_buy_quote": 16.201}, {"ts": 1768820340000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 265.21, "quote_volume": 90.15082, "trades": 2, "taker_buy_volume": 244.63, "taker_buy_quote": 83.1742}, {"ts": 1768820400000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 60055.38, "quote_volume": 20418.81044, "trades": 162, "taker_buy_volume": 21493.87, "taker_buy_quote": 7307.9158}, {"ts": 1768820460000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 56055.38, "quote_volume": 19057.36874, "trades": 77, "taker_buy_volume": 41152.06, "taker_buy_quote": 13991.7004}, {"ts": 1768820520000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 7032.81, "quote_volume": 2391.1554, "trades": 37, "taker_buy_volume": 4308.56, "taker_buy_quote": 1464.9104}, {"ts": 1768820580000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 3386.79, "quote_volume": 1151.5086, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820640000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 85100.92, "quote_volume": 28849.30638, "trades": 34, "taker_buy_volume": 94.5, "taker_buy_quote": 32.13}, {"ts": 1768820700000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 220.61, "quote_volume": 75.0074, "trades": 1, "taker_buy_volume": 220.61, "taker_buy_quote": 75.0074}, {"ts": 1768820760000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 267.11, "quote_volume": 90.55438, "trades": 2, "taker_buy_volume": 4.09, "taker_buy_quote": 1.3906}, {"ts": 1768820820000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 220.48, "quote_volume": 74.9632, "trades": 1, "taker_buy_volume": 220.48, "taker_buy_quote": 74.9632}, {"ts": 1768820880000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768820940000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 500.0, "quote_volume": 170.0, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 170.0}, {"ts": 1768821000000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 11.33, "quote_volume": 3.8522, "trades": 1, "taker_buy_volume": 11.33, "taker_buy_quote": 3.8522}, {"ts": 1768821060000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 221.71, "quote_volume": 75.15969, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821120000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 147.49, "quote_volume": 49.99911, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821180000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 312.54, "quote_volume": 105.95412, "trades": 4, "taker_buy_volume": 3.06, "taker_buy_quote": 1.0404}, {"ts": 1768821240000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 83.2, "quote_volume": 28.288, "trades": 1, "taker_buy_volume": 83.2, "taker_buy_quote": 28.288}, {"ts": 1768821300000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 26.1, "quote_volume": 8.8479, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821360000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 302.04, "quote_volume": 102.39156, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821420000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 580.97, "quote_volume": 197.5298, "trades": 1, "taker_buy_volume": 580.97, "taker_buy_quote": 197.5298}, {"ts": 1768821480000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821540000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 19597.06, "quote_volume": 6643.69772, "trades": 37, "taker_buy_volume": 5089.9, "taker_buy_quote": 1725.77048}, {"ts": 1768821600000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 1160.41, "quote_volume": 393.37899, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821660000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 212.9, "quote_volume": 72.1731, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821720000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 385.94, "quote_volume": 131.2196, "trades": 2, "taker_buy_volume": 385.94, "taker_buy_quote": 131.2196}, {"ts": 1768821780000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 67.1, "quote_volume": 22.814, "trades": 2, "taker_buy_volume": 67.1, "taker_buy_quote": 22.814}, {"ts": 1768821840000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 8.82, "quote_volume": 2.9988, "trades": 2, "taker_buy_volume": 8.82, "taker_buy_quote": 2.9988}, {"ts": 1768821900000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768821960000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 251.76, "quote_volume": 85.5984, "trades": 2, "taker_buy_volume": 251.76, "taker_buy_quote": 85.5984}, {"ts": 1768822020000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822080000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 3188.33, "quote_volume": 1080.84387, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822140000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768822200000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 41988.43, "quote_volume": 14234.07777, "trades": 29, "taker_buy_volume": 96.65, "taker_buy_quote": 32.76435}, {"ts": 1768822260000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 3282.4, "quote_volume": 1112.7336, "trades": 13, "taker_buy_volume": 1000.0, "taker_buy_quote": 339.0}, {"ts": 1768822320000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 904.98, "quote_volume": 306.6403, "trades": 6, "taker_buy_volume": 757.06, "taker_buy_quote": 256.64334}, {"ts": 1768822380000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 8313.82, "quote_volume": 2818.38498, "trades": 33, "taker_buy_volume": 6036.27, "taker_buy_quote": 2046.29553}, {"ts": 1768822440000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 14136.96, "quote_volume": 4791.8435, "trades": 49, "taker_buy_volume": 9792.49, "taker_buy_quote": 3319.65411}, {"ts": 1768822500000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 11614.23, "quote_volume": 3938.22397, "trades": 26, "taker_buy_volume": 9410.46, "taker_buy_quote": 3191.14594}, {"ts": 1768822560000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 20504.52, "quote_volume": 6971.5368, "trades": 37, "taker_buy_volume": 18145.13, "taker_buy_quote": 6169.3442}, {"ts": 1768822620000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 41432.78, "quote_volume": 14082.5686, "trades": 134, "taker_buy_volume": 16233.9, "taker_buy_quote": 5519.526}, {"ts": 1768822680000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 9198.81, "quote_volume": 3136.66581, "trades": 7, "taker_buy_volume": 9070.41, "taker_buy_quote": 3093.00981}, {"ts": 1768822740000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 182101.91, "quote_volume": 62122.98772, "trades": 280, "taker_buy_volume": 129802.04, "taker_buy_quote": 44281.35296}, {"ts": 1768822800000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 290865.26, "quote_volume": 99602.84955, "trades": 139, "taker_buy_volume": 219141.1, "taker_buy_quote": 75073.18683}, {"ts": 1768822860000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 4855.19, "quote_volume": 1660.23178, "trades": 12, "taker_buy_volume": 4611.99, "taker_buy_quote": 1577.30058}, {"ts": 1768822920000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 108.62, "quote_volume": 37.04352, "trades": 3, "taker_buy_volume": 4.1, "taker_buy_quote": 1.4022}, {"ts": 1768822980000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 15.59, "quote_volume": 5.32359, "trades": 2, "taker_buy_volume": 7.4, "taker_buy_quote": 2.5308}, {"ts": 1768823040000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823100000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823160000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 11850.33, "quote_volume": 4052.67743, "trades": 16, "taker_buy_volume": 11714.9, "taker_buy_quote": 4006.4958}, {"ts": 1768823220000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 4674.84, "quote_volume": 1594.12044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823280000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 3071.23, "quote_volume": 1050.2134, "trades": 12, "taker_buy_volume": 2923.97, "taker_buy_quote": 999.99774}, {"ts": 1768823340000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 45903.0, "quote_volume": 15652.923, "trades": 69, "taker_buy_volume": 2045.08, "taker_buy_quote": 697.37228}, {"ts": 1768823400000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 9595.91, "quote_volume": 3272.06302, "trades": 4, "taker_buy_volume": 9453.62, "taker_buy_quote": 3223.68442}, {"ts": 1768823460000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 214143.81, "quote_volume": 72818.26919, "trades": 93, "taker_buy_volume": 93041.82, "taker_buy_quote": 31643.59259}, {"ts": 1768823520000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 13646.77, "quote_volume": 4652.9437, "trades": 9, "taker_buy_volume": 13041.9, "taker_buy_quote": 4447.2879}, {"ts": 1768823580000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 310.16, "quote_volume": 105.76456, "trades": 2, "taker_buy_volume": 310.16, "taker_buy_quote": 105.76456}, {"ts": 1768823640000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 7918.0, "quote_volume": 2700.038, "trades": 1, "taker_buy_volume": 7918.0, "taker_buy_quote": 2700.038}, {"ts": 1768823700000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 47.17, "quote_volume": 16.0378, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823760000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 167.55, "quote_volume": 56.967, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823820000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823880000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768823940000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 1200.0, "quote_volume": 409.2, "trades": 2, "taker_buy_volume": 1200.0, "taker_buy_quote": 409.2}, {"ts": 1768824000000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 79.63, "quote_volume": 27.11483, "trades": 3, "taker_buy_volume": 40.63, "taker_buy_quote": 13.85483}, {"ts": 1768824060000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 36550.29, "quote_volume": 12427.0986, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768824120000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 51332.63, "quote_volume": 17407.76759, "trades": 98, "taker_buy_volume": 32268.3, "taker_buy_quote": 10944.95972}, {"ts": 1768824180000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 6463.05, "quote_volume": 2190.97395, "trades": 31, "taker_buy_volume": 443.37, "taker_buy_quote": 150.30243}, {"ts": 1768824240000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 923.7, "quote_volume": 312.9343, "trades": 11, "taker_buy_volume": 723.7, "taker_buy_quote": 245.3343}, {"ts": 1768824300000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 23817.23, "quote_volume": 8075.51587, "trades": 113, "taker_buy_volume": 22689.22, "taker_buy_quote": 7693.12048}, {"ts": 1768824360000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 48420.18, "quote_volume": 16405.56529, "trades": 85, "taker_buy_volume": 11835.05, "taker_buy_quote": 4012.08195}, {"ts": 1768824420000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 1596.62, "quote_volume": 540.56038, "trades": 9, "taker_buy_volume": 902.82, "taker_buy_quote": 306.05598}, {"ts": 1768824480000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 97366.52, "quote_volume": 33007.30928, "trades": 40, "taker_buy_volume": 71356.73, "taker_buy_quote": 24189.99047}, {"ts": 1768824540000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 19144.12, "quote_volume": 6492.82258, "trades": 30, "taker_buy_volume": 18556.36, "taker_buy_quote": 6293.57194}, {"ts": 1768824600000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 38578.3, "quote_volume": 13078.0437, "trades": 43, "taker_buy_volume": 32365.75, "taker_buy_quote": 10971.98925}, {"ts": 1768824660000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 1482.55, "quote_volume": 502.58445, "trades": 11, "taker_buy_volume": 278.36, "taker_buy_quote": 94.36404}, {"ts": 1768824720000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 237.52, "quote_volume": 80.51928, "trades": 2, "taker_buy_volume": 237.52, "taker_buy_quote": 80.51928}, {"ts": 1768824780000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 60283.11, "quote_volume": 20435.97429, "trades": 32, "taker_buy_volume": 60283.11, "taker_buy_quote": 20435.97429}, {"ts": 1768824840000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 2728.02, "quote_volume": 924.79878, "trades": 20, "taker_buy_volume": 118.76, "taker_buy_quote": 40.25964}, {"ts": 1768824900000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 9813.82, "quote_volume": 3329.83618, "trades": 33, "taker_buy_volume": 4617.51, "taker_buy_quote": 1568.28709}, {"ts": 1768824960000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 802.11, "quote_volume": 272.7174, "trades": 2, "taker_buy_volume": 802.11, "taker_buy_quote": 272.7174}, {"ts": 1768825020000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 939.39, "quote_volume": 319.3926, "trades": 3, "taker_buy_volume": 939.39, "taker_buy_quote": 319.3926}, {"ts": 1768825080000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 1332.6, "quote_volume": 452.4021, "trades": 5, "taker_buy_volume": 650.7, "taker_buy_quote": 221.238}, {"ts": 1768825140000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 153.37, "quote_volume": 52.1458, "trades": 1, "taker_buy_volume": 153.37, "taker_buy_quote": 52.1458}, {"ts": 1768825200000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 29.41, "quote_volume": 9.9994, "trades": 1, "taker_buy_volume": 29.41, "taker_buy_quote": 9.9994}, {"ts": 1768825260000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 80.0, "quote_volume": 27.2, "trades": 4, "taker_buy_volume": 80.0, "taker_buy_quote": 27.2}, {"ts": 1768825320000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 54561.62, "quote_volume": 18501.3036, "trades": 31, "taker_buy_volume": 41278.53, "taker_buy_quote": 13998.33609}, {"ts": 1768825380000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 935.05, "quote_volume": 317.04116, "trades": 2, "taker_buy_volume": 59.21, "taker_buy_quote": 20.1314}, {"ts": 1768825440000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 17.64, "quote_volume": 5.9976, "trades": 1, "taker_buy_volume": 17.64, "taker_buy_quote": 5.9976}, {"ts": 1768825500000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 882.35, "quote_volume": 299.999, "trades": 1, "taker_buy_volume": 882.35, "taker_buy_quote": 299.999}, {"ts": 1768825560000, "open": 0.339, "high": 0.34, "low": 0.338, "close": 0.338, "volume": 56880.72, "quote_volume": 19282.98344, "trades": 60, "taker_buy_volume": 11429.79, "taker_buy_quote": 3875.51273}, {"ts": 1768825620000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 9872.89, "quote_volume": 3346.90971, "trades": 9, "taker_buy_volume": 9872.89, "taker_buy_quote": 3346.90971}, {"ts": 1768825680000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 19.26, "quote_volume": 6.52914, "trades": 1, "taker_buy_volume": 19.26, "taker_buy_quote": 6.52914}, {"ts": 1768825740000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 3840.2, "quote_volume": 1298.63262, "trades": 5, "taker_buy_volume": 645.02, "taker_buy_quote": 218.66178}, {"ts": 1768825800000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 23951.94, "quote_volume": 8112.47374, "trades": 37, "taker_buy_volume": 6425.22, "taker_buy_quote": 2178.14958}, {"ts": 1768825860000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 9697.69, "quote_volume": 3287.51691, "trades": 25, "taker_buy_volume": 6329.93, "taker_buy_quote": 2145.84627}, {"ts": 1768825920000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 1082.78, "quote_volume": 366.61789, "trades": 20, "taker_buy_volume": 638.25, "taker_buy_quote": 216.36675}, {"ts": 1768825980000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 2918.54, "quote_volume": 989.38506, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826040000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 3.74, "quote_volume": 1.2716, "trades": 1, "taker_buy_volume": 3.74, "taker_buy_quote": 1.2716}, {"ts": 1768826100000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 60775.32, "quote_volume": 20663.6088, "trades": 87, "taker_buy_volume": 34195.85, "taker_buy_quote": 11626.589}, {"ts": 1768826160000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 3421.88, "quote_volume": 1163.4392, "trades": 5, "taker_buy_volume": 3421.88, "taker_buy_quote": 1163.4392}, {"ts": 1768826220000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 277.74, "quote_volume": 94.26186, "trades": 4, "taker_buy_volume": 108.0, "taker_buy_quote": 36.72}, {"ts": 1768826280000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 639.23, "quote_volume": 217.3382, "trades": 2, "taker_buy_volume": 639.23, "taker_buy_quote": 217.3382}, {"ts": 1768826340000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 9584.74, "quote_volume": 3249.24157, "trades": 18, "taker_buy_volume": 14.71, "taker_buy_quote": 5.0014}, {"ts": 1768826400000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 1511.6, "quote_volume": 512.46185, "trades": 8, "taker_buy_volume": 29.45, "taker_buy_quote": 10.013}, {"ts": 1768826460000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 1809.67, "quote_volume": 615.2878, "trades": 13, "taker_buy_volume": 1309.67, "taker_buy_quote": 445.2878}, {"ts": 1768826520000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 28491.08, "quote_volume": 9686.6731, "trades": 78, "taker_buy_volume": 3984.0, "taker_buy_quote": 1354.56}, {"ts": 1768826580000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 5822.1, "quote_volume": 1979.024, "trades": 8, "taker_buy_volume": 5332.1, "taker_buy_quote": 1812.914}, {"ts": 1768826640000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 7.06, "quote_volume": 2.4004, "trades": 1, "taker_buy_volume": 7.06, "taker_buy_quote": 2.4004}, {"ts": 1768826700000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826760000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 4223.85, "quote_volume": 1436.109, "trades": 2, "taker_buy_volume": 4223.85, "taker_buy_quote": 1436.109}, {"ts": 1768826820000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 95315.85, "quote_volume": 32407.389, "trades": 58, "taker_buy_volume": 66455.7, "taker_buy_quote": 22594.938}, {"ts": 1768826880000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768826940000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 64832.01, "quote_volume": 21978.05139, "trades": 147, "taker_buy_volume": 37478.87, "taker_buy_quote": 12705.33693}, {"ts": 1768827000000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 8554.23, "quote_volume": 2900.76632, "trades": 28, "taker_buy_volume": 993.02, "taker_buy_quote": 337.51613}, {"ts": 1768827060000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 588.23, "quote_volume": 199.9982, "trades": 1, "taker_buy_volume": 588.23, "taker_buy_quote": 199.9982}, {"ts": 1768827120000, "open": 0.34, "high": 0.34, "low": 0.338, "close": 0.339, "volume": 8221.0, "quote_volume": 2786.77102, "trades": 29, "taker_buy_volume": 333.39, "taker_buy_quote": 113.0337}, {"ts": 1768827180000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 15213.28, "quote_volume": 5162.52736, "trades": 21, "taker_buy_volume": 14949.5, "taker_buy_quote": 5073.10594}, {"ts": 1768827240000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827300000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 93678.41, "quote_volume": 31723.0824, "trades": 69, "taker_buy_volume": 102.86, "taker_buy_quote": 34.86954}, {"ts": 1768827360000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 655.8, "quote_volume": 222.3162, "trades": 1, "taker_buy_volume": 655.8, "taker_buy_quote": 222.3162}, {"ts": 1768827420000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827480000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 88.49, "quote_volume": 29.99811, "trades": 1, "taker_buy_volume": 88.49, "taker_buy_quote": 29.99811}, {"ts": 1768827540000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 39.11, "quote_volume": 13.24829, "trades": 2, "taker_buy_volume": 29.11, "taker_buy_quote": 9.86829}, {"ts": 1768827600000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 100279.84, "quote_volume": 33995.2187, "trades": 41, "taker_buy_volume": 60839.63, "taker_buy_quote": 20624.98751}, {"ts": 1768827660000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 9531.45, "quote_volume": 3231.16155, "trades": 13, "taker_buy_volume": 9531.45, "taker_buy_quote": 3231.16155}, {"ts": 1768827720000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 564.24, "quote_volume": 191.27736, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768827780000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 19171.38, "quote_volume": 6499.09782, "trades": 23, "taker_buy_volume": 2978.02, "taker_buy_quote": 1009.54878}, {"ts": 1768827840000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 349.05, "quote_volume": 118.21839, "trades": 3, "taker_buy_volume": 239.49, "taker_buy_quote": 81.18711}, {"ts": 1768827900000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 604.71, "quote_volume": 204.99669, "trades": 2, "taker_buy_volume": 604.71, "taker_buy_quote": 204.99669}, {"ts": 1768827960000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 4929.11, "quote_volume": 1666.07151, "trades": 4, "taker_buy_volume": 32.33, "taker_buy_quote": 10.95987}, {"ts": 1768828020000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 26819.27, "quote_volume": 9091.73253, "trades": 15, "taker_buy_volume": 26819.27, "taker_buy_quote": 9091.73253}, {"ts": 1768828080000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 5647.94, "quote_volume": 1915.32557, "trades": 3, "taker_buy_volume": 673.91, "taker_buy_quote": 229.1294}, {"ts": 1768828140000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 32636.4, "quote_volume": 11096.376, "trades": 94, "taker_buy_volume": 27915.24, "taker_buy_quote": 9491.1816}, {"ts": 1768828200000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 2685.79, "quote_volume": 915.85439, "trades": 3, "taker_buy_volume": 2685.79, "taker_buy_quote": 915.85439}, {"ts": 1768828260000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 52058.27, "quote_volume": 17699.78211, "trades": 26, "taker_buy_volume": 147.06, "taker_buy_quote": 50.0004}, {"ts": 1768828320000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 19478.18, "quote_volume": 6622.64986, "trades": 33, "taker_buy_volume": 12117.81, "taker_buy_quote": 4120.12406}, {"ts": 1768828380000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 7724.37, "quote_volume": 2625.96455, "trades": 22, "taker_buy_volume": 29.45, "taker_buy_quote": 10.013}, {"ts": 1768828440000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 88.36, "quote_volume": 30.01286, "trades": 2, "taker_buy_volume": 58.82, "taker_buy_quote": 19.9988}, {"ts": 1768828500000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 1073.31, "quote_volume": 364.9254, "trades": 1, "taker_buy_volume": 1073.31, "taker_buy_quote": 364.9254}, {"ts": 1768828560000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 65167.42, "quote_volume": 22091.83796, "trades": 127, "taker_buy_volume": 11230.63, "taker_buy_quote": 3807.26615}, {"ts": 1768828620000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 3083.12, "quote_volume": 1045.24369, "trades": 16, "taker_buy_volume": 2190.61, "taker_buy_quote": 742.6828}, {"ts": 1768828680000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 4.44, "quote_volume": 1.5096, "trades": 1, "taker_buy_volume": 4.44, "taker_buy_quote": 1.5096}, {"ts": 1768828740000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 538.61, "quote_volume": 183.00368, "trades": 5, "taker_buy_volume": 414.89, "taker_buy_quote": 141.0626}, {"ts": 1768828800000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 61.86, "quote_volume": 21.0324, "trades": 1, "taker_buy_volume": 61.86, "taker_buy_quote": 21.0324}, {"ts": 1768828860000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 6564.85, "quote_volume": 2225.48415, "trades": 40, "taker_buy_volume": 2598.77, "taker_buy_quote": 880.98303}, {"ts": 1768828920000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 109390.27, "quote_volume": 37083.26092, "trades": 132, "taker_buy_volume": 57777.23, "taker_buy_quote": 19586.48097}, {"ts": 1768828980000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 14209.19, "quote_volume": 4816.91541, "trades": 76, "taker_buy_volume": 8675.67, "taker_buy_quote": 2941.05213}, {"ts": 1768829040000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 28632.07, "quote_volume": 9706.27173, "trades": 79, "taker_buy_volume": 17453.91, "taker_buy_quote": 5916.87549}, {"ts": 1768829100000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 3871.92, "quote_volume": 1312.77205, "trades": 8, "taker_buy_volume": 191.17, "taker_buy_quote": 64.9978}, {"ts": 1768829160000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 166.19, "quote_volume": 56.5046, "trades": 1, "taker_buy_volume": 166.19, "taker_buy_quote": 56.5046}, {"ts": 1768829220000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 428.26, "quote_volume": 145.6084, "trades": 2, "taker_buy_volume": 428.26, "taker_buy_quote": 145.6084}, {"ts": 1768829280000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 158.5, "quote_volume": 53.89, "trades": 1, "taker_buy_volume": 158.5, "taker_buy_quote": 53.89}, {"ts": 1768829340000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 1125.51, "quote_volume": 382.53968, "trades": 3, "taker_buy_volume": 991.79, "taker_buy_quote": 337.2086}, {"ts": 1768829400000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 1431.95, "quote_volume": 486.60752, "trades": 5, "taker_buy_volume": 1176.47, "taker_buy_quote": 399.9998}, {"ts": 1768829460000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 5010.55, "quote_volume": 1698.57645, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829520000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 65616.87, "quote_volume": 22310.61777, "trades": 46, "taker_buy_volume": 57253.95, "taker_buy_quote": 19467.22497}, {"ts": 1768829580000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 498.51, "quote_volume": 169.2534, "trades": 3, "taker_buy_volume": 258.51, "taker_buy_quote": 87.8934}, {"ts": 1768829640000, "open": 0.34, "high": 0.343, "low": 0.34, "close": 0.341, "volume": 916361.94, "quote_volume": 313170.81779, "trades": 431, "taker_buy_volume": 679318.76, "taker_buy_quote": 232335.12221}, {"ts": 1768829700000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 5719.68, "quote_volume": 1950.48397, "trades": 18, "taker_buy_volume": 73.09, "taker_buy_quote": 24.99678}, {"ts": 1768829760000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 4000.0, "quote_volume": 1360.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829820000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768829880000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 2198.65, "quote_volume": 747.79507, "trades": 4, "taker_buy_volume": 254.07, "taker_buy_quote": 86.63787}, {"ts": 1768829940000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830000000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 4862.64, "quote_volume": 1658.16024, "trades": 15, "taker_buy_volume": 4862.64, "taker_buy_quote": 1658.16024}, {"ts": 1768830060000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 31554.14, "quote_volume": 10759.96174, "trades": 17, "taker_buy_volume": 322.66, "taker_buy_quote": 110.02706}, {"ts": 1768830120000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 3630.4, "quote_volume": 1237.91645, "trades": 5, "taker_buy_volume": 3580.45, "taker_buy_quote": 1220.93345}, {"ts": 1768830180000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830240000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 1389.26, "quote_volume": 473.67673, "trades": 5, "taker_buy_volume": 1328.33, "taker_buy_quote": 452.96053}, {"ts": 1768830300000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 10.26, "quote_volume": 3.49866, "trades": 1, "taker_buy_volume": 10.26, "taker_buy_quote": 3.49866}, {"ts": 1768830360000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 280.81, "quote_volume": 95.75621, "trades": 2, "taker_buy_volume": 280.81, "taker_buy_quote": 95.75621}, {"ts": 1768830420000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 30407.42, "quote_volume": 10338.5228, "trades": 45, "taker_buy_volume": 58.82, "taker_buy_quote": 19.9988}, {"ts": 1768830480000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 13129.24, "quote_volume": 4463.9416, "trades": 53, "taker_buy_volume": 10878.39, "taker_buy_quote": 3698.6526}, {"ts": 1768830540000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 70.27, "quote_volume": 23.96207, "trades": 1, "taker_buy_volume": 70.27, "taker_buy_quote": 23.96207}, {"ts": 1768830600000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 23480.33, "quote_volume": 7983.33357, "trades": 77, "taker_buy_volume": 264.37, "taker_buy_quote": 89.90717}, {"ts": 1768830660000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 38961.58, "quote_volume": 13246.7972, "trades": 58, "taker_buy_volume": 11404.1, "taker_buy_quote": 3877.394}, {"ts": 1768830720000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 351.23, "quote_volume": 119.64507, "trades": 5, "taker_buy_volume": 226.87, "taker_buy_quote": 77.36267}, {"ts": 1768830780000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 2246.66, "quote_volume": 763.8644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830840000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830900000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 11886.5, "quote_volume": 4041.14929, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768830960000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 6987.48, "quote_volume": 2375.47681, "trades": 5, "taker_buy_volume": 6721.09, "taker_buy_quote": 2285.1706}, {"ts": 1768831020000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 260.86, "quote_volume": 88.6924, "trades": 2, "taker_buy_volume": 260.86, "taker_buy_quote": 88.6924}, {"ts": 1768831080000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 238.95, "quote_volume": 81.243, "trades": 1, "taker_buy_volume": 238.95, "taker_buy_quote": 81.243}, {"ts": 1768831140000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 100.0, "quote_volume": 34.0, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 34.0}, {"ts": 1768831200000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 6214.73, "quote_volume": 2113.0082, "trades": 23, "taker_buy_volume": 5933.01, "taker_buy_quote": 2017.2234}, {"ts": 1768831260000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 5589.72, "quote_volume": 1900.55269, "trades": 15, "taker_buy_volume": 5589.72, "taker_buy_quote": 1900.55269}, {"ts": 1768831320000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 29474.92, "quote_volume": 10021.4728, "trades": 59, "taker_buy_volume": 15576.53, "taker_buy_quote": 5296.0202}, {"ts": 1768831380000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 32.48, "quote_volume": 11.0432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831440000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 163.42, "quote_volume": 55.66529, "trades": 2, "taker_buy_volume": 102.49, "taker_buy_quote": 34.94909}, {"ts": 1768831500000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 7467.29, "quote_volume": 2538.8786, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831560000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 56.25, "quote_volume": 19.125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768831620000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 28182.47, "quote_volume": 9582.0398, "trades": 46, "taker_buy_volume": 18797.41, "taker_buy_quote": 6391.1194}, {"ts": 1768831680000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 7461.8, "quote_volume": 2538.06823, "trades": 34, "taker_buy_volume": 1056.23, "taker_buy_quote": 360.17443}, {"ts": 1768831740000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 54330.86, "quote_volume": 18472.4924, "trades": 56, "taker_buy_volume": 41425.48, "taker_buy_quote": 14084.6632}, {"ts": 1768831800000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 2170.9, "quote_volume": 738.2769, "trades": 3, "taker_buy_volume": 170.9, "taker_buy_quote": 58.2769}, {"ts": 1768831860000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 1528.29, "quote_volume": 519.6186, "trades": 22, "taker_buy_volume": 1196.95, "taker_buy_quote": 406.963}, {"ts": 1768831920000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 681.87, "quote_volume": 232.42317, "trades": 2, "taker_buy_volume": 587.37, "taker_buy_quote": 200.29317}, {"ts": 1768831980000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 40833.63, "quote_volume": 13924.51707, "trades": 107, "taker_buy_volume": 16074.86, "taker_buy_quote": 5481.7765}, {"ts": 1768832040000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 1185.0, "quote_volume": 404.085, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768832100000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 27622.15, "quote_volume": 9419.15315, "trades": 35, "taker_buy_volume": 3571.43, "taker_buy_quote": 1217.85763}, {"ts": 1768832160000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 1233.19, "quote_volume": 421.63561, "trades": 4, "taker_buy_volume": 1117.82, "taker_buy_quote": 382.29444}, {"ts": 1768832220000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 68487.29, "quote_volume": 23422.55257, "trades": 48, "taker_buy_volume": 56080.51, "taker_buy_quote": 19179.53442}, {"ts": 1768832280000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 6670.66, "quote_volume": 2281.83653, "trades": 17, "taker_buy_volume": 4294.04, "taker_buy_quote": 1469.03249}, {"ts": 1768832340000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 46.73, "quote_volume": 16.00789, "trades": 2, "taker_buy_volume": 26.23, "taker_buy_quote": 8.99689}, {"ts": 1768832400000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 391.41, "quote_volume": 134.04221, "trades": 11, "taker_buy_volume": 179.99, "taker_buy_quote": 61.73657}, {"ts": 1768832460000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 76159.88, "quote_volume": 26122.83884, "trades": 50, "taker_buy_volume": 3000.21, "taker_buy_quote": 1029.07203}, {"ts": 1768832520000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 15877.34, "quote_volume": 5445.92762, "trades": 15, "taker_buy_volume": 13877.34, "taker_buy_quote": 4759.92762}, {"ts": 1768832580000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 20524.69, "quote_volume": 7039.96867, "trades": 39, "taker_buy_volume": 16739.69, "taker_buy_quote": 5741.71367}, {"ts": 1768832640000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 75935.74, "quote_volume": 26045.95882, "trades": 89, "taker_buy_volume": 58457.76, "taker_buy_quote": 20051.01168}, {"ts": 1768832700000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 583.35, "quote_volume": 200.08905, "trades": 1, "taker_buy_volume": 583.35, "taker_buy_quote": 200.08905}, {"ts": 1768832760000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 50180.13, "quote_volume": 17210.89812, "trades": 49, "taker_buy_volume": 4734.41, "taker_buy_quote": 1623.90263}, {"ts": 1768832820000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 8335.63, "quote_volume": 2859.12109, "trades": 20, "taker_buy_volume": 5315.9, "taker_buy_quote": 1823.3537}, {"ts": 1768832880000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 7887.11, "quote_volume": 2705.22038, "trades": 33, "taker_buy_volume": 2720.87, "taker_buy_quote": 933.25841}, {"ts": 1768832940000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 5014.61, "quote_volume": 1714.99662, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833000000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 9728.92, "quote_volume": 3337.15037, "trades": 22, "taker_buy_volume": 7684.69, "taker_buy_quote": 2635.97948}, {"ts": 1768833060000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 38.69, "quote_volume": 13.30936, "trades": 1, "taker_buy_volume": 38.69, "taker_buy_quote": 13.30936}, {"ts": 1768833120000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 2205.0, "quote_volume": 756.52, "trades": 3, "taker_buy_volume": 205.0, "taker_buy_quote": 70.52}, {"ts": 1768833180000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 16471.19, "quote_volume": 5665.99976, "trades": 28, "taker_buy_volume": 16381.59, "taker_buy_quote": 5635.26696}, {"ts": 1768833240000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833300000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833360000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 62277.46, "quote_volume": 21361.16878, "trades": 96, "taker_buy_volume": 20628.4, "taker_buy_quote": 7075.5412}, {"ts": 1768833420000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 99852.22, "quote_volume": 34249.31146, "trades": 82, "taker_buy_volume": 75963.62, "taker_buy_quote": 26055.52166}, {"ts": 1768833480000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 1399.3, "quote_volume": 479.9599, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833540000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 94630.74, "quote_volume": 32458.41953, "trades": 42, "taker_buy_volume": 22291.46, "taker_buy_quote": 7646.04649}, {"ts": 1768833600000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 72.91, "quote_volume": 25.00813, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833660000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 4392.51, "quote_volume": 1506.63093, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833720000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833780000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768833840000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 15.72, "quote_volume": 5.39894, "trades": 4, "taker_buy_volume": 6.98, "taker_buy_quote": 2.40112}, {"ts": 1768833900000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 43.41, "quote_volume": 14.93304, "trades": 9, "taker_buy_volume": 43.41, "taker_buy_quote": 14.93304}, {"ts": 1768833960000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834020000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 16642.65, "quote_volume": 5728.11164, "trades": 48, "taker_buy_volume": 12561.25, "taker_buy_quote": 4324.11004}, {"ts": 1768834080000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 47.68, "quote_volume": 16.40192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834140000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 105.31, "quote_volume": 36.302, "trades": 2, "taker_buy_volume": 75.36, "taker_buy_quote": 25.9992}, {"ts": 1768834200000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 491.53, "quote_volume": 169.08632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768834260000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 1834.99, "quote_volume": 631.38148, "trades": 3, "taker_buy_volume": 144.92, "taker_buy_quote": 49.9974}, {"ts": 1768834320000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 32597.57, "quote_volume": 11214.33664, "trades": 104, "taker_buy_volume": 14637.04, "taker_buy_quote": 5035.91432}, {"ts": 1768834380000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 451.37, "quote_volume": 155.27128, "trades": 4, "taker_buy_volume": 451.37, "taker_buy_quote": 155.27128}, {"ts": 1768834440000, "open": 0.344, "high": 0.345, "low": 0.343, "close": 0.343, "volume": 4064.52, "quote_volume": 1398.98035, "trades": 29, "taker_buy_volume": 2871.75, "taker_buy_quote": 988.6733}, {"ts": 1768834500000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 10338.51, "quote_volume": 3556.44417, "trades": 28, "taker_buy_volume": 9172.94, "taker_buy_quote": 3155.49136}, {"ts": 1768834560000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 254.05, "quote_volume": 87.14345, "trades": 2, "taker_buy_volume": 4.3, "taker_buy_quote": 1.4792}, {"ts": 1768834620000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 40.69, "quote_volume": 13.99736, "trades": 1, "taker_buy_volume": 40.69, "taker_buy_quote": 13.99736}, {"ts": 1768834680000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 255.48, "quote_volume": 87.88512, "trades": 2, "taker_buy_volume": 255.48, "taker_buy_quote": 87.88512}, {"ts": 1768834740000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 48.0, "quote_volume": 16.512, "trades": 1, "taker_buy_volume": 48.0, "taker_buy_quote": 16.512}, {"ts": 1768834800000, "open": 0.343, "high": 0.345, "low": 0.343, "close": 0.344, "volume": 39434.81, "quote_volume": 13566.82702, "trades": 59, "taker_buy_volume": 14442.65, "taker_buy_quote": 4971.1798}, {"ts": 1768834860000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 663.19, "quote_volume": 228.28228, "trades": 4, "taker_buy_volume": 144.92, "taker_buy_quote": 49.9974}, {"ts": 1768834920000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 179.74, "quote_volume": 62.0103, "trades": 1, "taker_buy_volume": 179.74, "taker_buy_quote": 62.0103}, {"ts": 1768834980000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 3100.62, "quote_volume": 1069.64137, "trades": 4, "taker_buy_volume": 3028.09, "taker_buy_quote": 1044.69105}, {"ts": 1768835040000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 1739.13, "quote_volume": 599.99985, "trades": 1, "taker_buy_volume": 1739.13, "taker_buy_quote": 599.99985}, {"ts": 1768835100000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 203353.38, "quote_volume": 70156.84916, "trades": 151, "taker_buy_volume": 127488.78, "taker_buy_quote": 43983.6291}, {"ts": 1768835160000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 464.99, "quote_volume": 160.12088, "trades": 5, "taker_buy_volume": 164.32, "taker_buy_quote": 56.6904}, {"ts": 1768835220000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 115727.63, "quote_volume": 39857.18255, "trades": 60, "taker_buy_volume": 58372.1, "taker_buy_quote": 20126.88023}, {"ts": 1768835280000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835340000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835400000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 7180.42, "quote_volume": 2477.2449, "trades": 32, "taker_buy_volume": 7180.42, "taker_buy_quote": 2477.2449}, {"ts": 1768835460000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768835520000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 14.49, "quote_volume": 4.99905, "trades": 5, "taker_buy_volume": 14.49, "taker_buy_quote": 4.99905}, {"ts": 1768835580000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 60791.02, "quote_volume": 20912.11088, "trades": 70, "taker_buy_volume": 10816.25, "taker_buy_quote": 3720.79}, {"ts": 1768835640000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 89672.09, "quote_volume": 30847.19896, "trades": 68, "taker_buy_volume": 82922.2, "taker_buy_quote": 28525.2368}, {"ts": 1768835700000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 31742.45, "quote_volume": 10919.88678, "trades": 100, "taker_buy_volume": 19022.59, "taker_buy_quote": 6544.25494}, {"ts": 1768835760000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 216.86, "quote_volume": 74.46269, "trades": 3, "taker_buy_volume": 79.71, "taker_buy_quote": 27.42024}, {"ts": 1768835820000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 1511.61, "quote_volume": 519.99384, "trades": 2, "taker_buy_volume": 1511.61, "taker_buy_quote": 519.99384}, {"ts": 1768835880000, "open": 0.343, "high": 0.345, "low": 0.343, "close": 0.344, "volume": 6917.14, "quote_volume": 2377.49968, "trades": 41, "taker_buy_volume": 2309.23, "taker_buy_quote": 794.37864}, {"ts": 1768835940000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 188.18, "quote_volume": 64.73392, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836000000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 9338.26, "quote_volume": 3212.22756, "trades": 31, "taker_buy_volume": 3695.2, "taker_buy_quote": 1271.1488}, {"ts": 1768836060000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 844.21, "quote_volume": 290.40824, "trades": 1, "taker_buy_volume": 844.21, "taker_buy_quote": 290.40824}, {"ts": 1768836120000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836180000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 6376.66, "quote_volume": 2187.26885, "trades": 5, "taker_buy_volume": 74.47, "taker_buy_quote": 25.61768}, {"ts": 1768836240000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 1460.0, "quote_volume": 500.78, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836300000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 42245.45, "quote_volume": 14490.13359, "trades": 88, "taker_buy_volume": 18589.03, "taker_buy_quote": 6376.03729}, {"ts": 1768836360000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768836420000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 45637.41, "quote_volume": 15699.26904, "trades": 73, "taker_buy_volume": 16887.52, "taker_buy_quote": 5809.30688}, {"ts": 1768836480000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 26214.54, "quote_volume": 9017.65642, "trades": 39, "taker_buy_volume": 23680.0, "taker_buy_quote": 8145.92}, {"ts": 1768836540000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 23884.24, "quote_volume": 8192.63532, "trades": 36, "taker_buy_volume": 2255.27, "taker_buy_quote": 773.89861}, {"ts": 1768836600000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 872.42, "quote_volume": 299.26912, "trades": 3, "taker_buy_volume": 29.06, "taker_buy_quote": 9.99664}, {"ts": 1768836660000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 433.13, "quote_volume": 148.99672, "trades": 2, "taker_buy_volume": 433.13, "taker_buy_quote": 148.99672}, {"ts": 1768836720000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 2343.22, "quote_volume": 803.72446, "trades": 17, "taker_buy_volume": 116.61, "taker_buy_quote": 39.99723}, {"ts": 1768836780000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 51405.07, "quote_volume": 17632.2297, "trades": 49, "taker_buy_volume": 16202.39, "taker_buy_quote": 5557.71046}, {"ts": 1768836840000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 6.2, "quote_volume": 2.1328, "trades": 1, "taker_buy_volume": 6.2, "taker_buy_quote": 2.1328}, {"ts": 1768836900000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 18314.42, "quote_volume": 6281.84606, "trades": 37, "taker_buy_volume": 7654.33, "taker_buy_quote": 2625.43519}, {"ts": 1768836960000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 19573.07, "quote_volume": 6712.16771, "trades": 113, "taker_buy_volume": 12513.07, "taker_buy_quote": 4291.98301}, {"ts": 1768837020000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837080000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837140000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 8890.15, "quote_volume": 3040.48977, "trades": 5, "taker_buy_volume": 58.47, "taker_buy_quote": 20.05521}, {"ts": 1768837200000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837260000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 280.98, "quote_volume": 96.09516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837320000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 570.13, "quote_volume": 194.98446, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837380000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 90.09, "quote_volume": 30.83626, "trades": 3, "taker_buy_volume": 25.48, "taker_buy_quote": 8.73964}, {"ts": 1768837440000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 7.0, "quote_volume": 2.401, "trades": 1, "taker_buy_volume": 7.0, "taker_buy_quote": 2.401}, {"ts": 1768837500000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 573.9, "quote_volume": 196.8477, "trades": 2, "taker_buy_volume": 573.9, "taker_buy_quote": 196.8477}, {"ts": 1768837560000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 41.07, "quote_volume": 14.04594, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837620000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 59.52, "quote_volume": 20.35584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837680000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 2251.92, "quote_volume": 770.16951, "trades": 5, "taker_buy_volume": 12.87, "taker_buy_quote": 4.41441}, {"ts": 1768837740000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 8.19, "quote_volume": 2.80917, "trades": 1, "taker_buy_volume": 8.19, "taker_buy_quote": 2.80917}, {"ts": 1768837800000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 67.5, "quote_volume": 23.08996, "trades": 3, "taker_buy_volume": 4.96, "taker_buy_quote": 1.70128}, {"ts": 1768837860000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837920000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 771.41, "quote_volume": 263.82222, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768837980000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838040000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 33.91, "quote_volume": 11.59722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838100000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 332.24, "quote_volume": 113.62608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838160000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838220000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 5340.51, "quote_volume": 1826.49523, "trades": 10, "taker_buy_volume": 40.81, "taker_buy_quote": 13.99783}, {"ts": 1768838280000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 213.64, "quote_volume": 73.06488, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838340000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 705.93, "quote_volume": 241.42806, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838400000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 20950.63, "quote_volume": 7165.03044, "trades": 56, "taker_buy_volume": 11788.82, "taker_buy_quote": 4031.77644}, {"ts": 1768838460000, "open": 0.342, "high": 0.343, "low": 0.341, "close": 0.342, "volume": 16510.63, "quote_volume": 5649.4741, "trades": 31, "taker_buy_volume": 6779.28, "taker_buy_quote": 2321.43986}, {"ts": 1768838520000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 172.07, "quote_volume": 58.84794, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838580000, "open": 0.342, "high": 0.344, "low": 0.342, "close": 0.343, "volume": 36836.18, "quote_volume": 12637.33304, "trades": 42, "taker_buy_volume": 34797.52, "taker_buy_quote": 11938.15966}, {"ts": 1768838640000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 17284.57, "quote_volume": 5927.36622, "trades": 35, "taker_buy_volume": 13579.19, "taker_buy_quote": 4657.66217}, {"ts": 1768838700000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 32521.64, "quote_volume": 11154.92252, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838760000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 1790.26, "quote_volume": 613.91783, "trades": 5, "taker_buy_volume": 1648.91, "taker_buy_quote": 565.57613}, {"ts": 1768838820000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 317.9, "quote_volume": 109.0397, "trades": 3, "taker_buy_volume": 317.9, "taker_buy_quote": 109.0397}, {"ts": 1768838880000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 413.65, "quote_volume": 141.4683, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768838940000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 1279.95, "quote_volume": 437.87166, "trades": 7, "taker_buy_volume": 128.76, "taker_buy_quote": 44.16468}, {"ts": 1768839000000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 1655.8, "quote_volume": 567.62878, "trades": 18, "taker_buy_volume": 1345.18, "taker_buy_quote": 461.39674}, {"ts": 1768839060000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 53.36, "quote_volume": 18.30248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839120000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 1710.35, "quote_volume": 588.05121, "trades": 4, "taker_buy_volume": 1401.16, "taker_buy_quote": 481.99904}, {"ts": 1768839180000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 3461.69, "quote_volume": 1190.64963, "trades": 4, "taker_buy_volume": 3289.96, "taker_buy_quote": 1131.74624}, {"ts": 1768839240000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 342.8, "quote_volume": 117.60992, "trades": 6, "taker_buy_volume": 29.52, "taker_buy_quote": 10.15488}, {"ts": 1768839300000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 1979.09, "quote_volume": 680.68962, "trades": 5, "taker_buy_volume": 1861.75, "taker_buy_quote": 640.442}, {"ts": 1768839360000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 171.71, "quote_volume": 58.91106, "trades": 4, "taker_buy_volume": 14.53, "taker_buy_quote": 4.99832}, {"ts": 1768839420000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 58463.63, "quote_volume": 20111.37291, "trades": 53, "taker_buy_volume": 4788.5, "taker_buy_quote": 1647.244}, {"ts": 1768839480000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 4318.67, "quote_volume": 1485.39634, "trades": 4, "taker_buy_volume": 4092.53, "taker_buy_quote": 1407.83032}, {"ts": 1768839540000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 954.81, "quote_volume": 328.39472, "trades": 3, "taker_buy_volume": 894.89, "taker_buy_quote": 307.84216}, {"ts": 1768839600000, "open": 0.343, "high": 0.345, "low": 0.343, "close": 0.345, "volume": 12795.59, "quote_volume": 4404.88061, "trades": 20, "taker_buy_volume": 12462.74, "taker_buy_quote": 4290.44321}, {"ts": 1768839660000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 296.01, "quote_volume": 101.99131, "trades": 3, "taker_buy_volume": 163.87, "taker_buy_quote": 56.53515}, {"ts": 1768839720000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 1619.82, "quote_volume": 557.23313, "trades": 5, "taker_buy_volume": 15.05, "taker_buy_quote": 5.19225}, {"ts": 1768839780000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 70.55, "quote_volume": 24.2692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839840000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 175.44, "quote_volume": 60.35136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768839900000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 365.37, "quote_volume": 125.97133, "trades": 3, "taker_buy_volume": 284.05, "taker_buy_quote": 97.99725}, {"ts": 1768839960000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 818.04, "quote_volume": 281.47233, "trades": 4, "taker_buy_volume": 66.57, "taker_buy_quote": 22.96665}, {"ts": 1768840020000, "open": 0.344, "high": 0.346, "low": 0.344, "close": 0.345, "volume": 21724.34, "quote_volume": 7495.0127, "trades": 55, "taker_buy_volume": 21591.16, "taker_buy_quote": 7449.09472}, {"ts": 1768840080000, "open": 0.346, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 308.6, "quote_volume": 106.49598, "trades": 4, "taker_buy_volume": 28.98, "taker_buy_quote": 10.02708}, {"ts": 1768840140000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 80.75, "quote_volume": 27.85875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840200000, "open": 0.345, "high": 0.346, "low": 0.345, "close": 0.346, "volume": 8926.06, "quote_volume": 3085.97087, "trades": 10, "taker_buy_volume": 6480.17, "taker_buy_quote": 2242.13882}, {"ts": 1768840260000, "open": 0.346, "high": 0.346, "low": 0.345, "close": 0.346, "volume": 877.59, "quote_volume": 303.37483, "trades": 9, "taker_buy_volume": 606.28, "taker_buy_quote": 209.77288}, {"ts": 1768840320000, "open": 0.346, "high": 0.347, "low": 0.345, "close": 0.347, "volume": 79331.08, "quote_volume": 27457.51342, "trades": 81, "taker_buy_volume": 63571.81, "taker_buy_quote": 22004.80947}, {"ts": 1768840380000, "open": 0.346, "high": 0.347, "low": 0.345, "close": 0.346, "volume": 25350.28, "quote_volume": 8776.83671, "trades": 30, "taker_buy_volume": 9303.29, "taker_buy_quote": 3224.72114}, {"ts": 1768840440000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.347, "volume": 65.25, "quote_volume": 22.58143, "trades": 3, "taker_buy_volume": 4.93, "taker_buy_quote": 1.71071}, {"ts": 1768840500000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.346, "volume": 56666.74, "quote_volume": 19635.59377, "trades": 79, "taker_buy_volume": 30745.08, "taker_buy_quote": 10666.69941}, {"ts": 1768840560000, "open": 0.347, "high": 0.347, "low": 0.346, "close": 0.346, "volume": 5846.71, "quote_volume": 2025.46166, "trades": 27, "taker_buy_volume": 2500.0, "taker_buy_quote": 867.5}, {"ts": 1768840620000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 2192.96, "quote_volume": 760.95712, "trades": 4, "taker_buy_volume": 2192.96, "taker_buy_quote": 760.95712}, {"ts": 1768840680000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840740000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 59.15, "quote_volume": 20.4659, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840800000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 48.06, "quote_volume": 16.62876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840860000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 30.85, "quote_volume": 10.6741, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768840920000, "open": 0.347, "high": 0.347, "low": 0.346, "close": 0.346, "volume": 40268.98, "quote_volume": 13933.08341, "trades": 92, "taker_buy_volume": 11013.16, "taker_buy_quote": 3810.56969}, {"ts": 1768840980000, "open": 0.346, "high": 0.347, "low": 0.345, "close": 0.346, "volume": 106388.7, "quote_volume": 36814.74613, "trades": 125, "taker_buy_volume": 26051.37, "taker_buy_quote": 9018.34081}, {"ts": 1768841040000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.347, "volume": 3810.95, "quote_volume": 1321.481, "trades": 24, "taker_buy_volume": 2910.93, "taker_buy_quote": 1010.07408}, {"ts": 1768841100000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841160000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 52071.68, "quote_volume": 18068.87296, "trades": 73, "taker_buy_volume": 46342.13, "taker_buy_quote": 16080.71911}, {"ts": 1768841220000, "open": 0.347, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 13116.59, "quote_volume": 4554.83108, "trades": 108, "taker_buy_volume": 4121.96, "taker_buy_quote": 1433.69447}, {"ts": 1768841280000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.346, "volume": 10479.82, "quote_volume": 3629.28878, "trades": 77, "taker_buy_volume": 3948.68, "taker_buy_quote": 1369.51434}, {"ts": 1768841340000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 1299.96, "quote_volume": 449.78616, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841400000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 3571.86, "quote_volume": 1235.86356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841460000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 35526.17, "quote_volume": 12292.05482, "trades": 51, "taker_buy_volume": 1203.1, "taker_buy_quote": 416.2726}, {"ts": 1768841520000, "open": 0.346, "high": 0.347, "low": 0.345, "close": 0.346, "volume": 74038.18, "quote_volume": 25592.89057, "trades": 92, "taker_buy_volume": 5451.44, "taker_buy_quote": 1890.75933}, {"ts": 1768841580000, "open": 0.346, "high": 0.346, "low": 0.345, "close": 0.346, "volume": 50006.87, "quote_volume": 17302.18087, "trades": 44, "taker_buy_volume": 11321.12, "taker_buy_quote": 3917.10752}, {"ts": 1768841640000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.347, "volume": 9327.75, "quote_volume": 3236.60538, "trades": 40, "taker_buy_volume": 9203.88, "taker_buy_quote": 3193.74636}, {"ts": 1768841700000, "open": 0.347, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 41464.18, "quote_volume": 14429.40998, "trades": 39, "taker_buy_volume": 31272.03, "taker_buy_quote": 10882.66644}, {"ts": 1768841760000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 13392.04, "quote_volume": 4660.42992, "trades": 7, "taker_buy_volume": 13392.04, "taker_buy_quote": 4660.42992}, {"ts": 1768841820000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768841880000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 5341.12, "quote_volume": 1858.594, "trades": 8, "taker_buy_volume": 5225.36, "taker_buy_quote": 1818.42528}, {"ts": 1768841940000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 60653.25, "quote_volume": 21106.89791, "trades": 85, "taker_buy_volume": 34817.78, "taker_buy_quote": 12116.58744}, {"ts": 1768842000000, "open": 0.348, "high": 0.349, "low": 0.348, "close": 0.349, "volume": 6636.54, "quote_volume": 2313.77666, "trades": 41, "taker_buy_volume": 5636.54, "taker_buy_quote": 1965.77666}, {"ts": 1768842060000, "open": 0.348, "high": 0.349, "low": 0.348, "close": 0.349, "volume": 2131.96, "quote_volume": 743.46424, "trades": 7, "taker_buy_volume": 1542.16, "taker_buy_quote": 538.21384}, {"ts": 1768842120000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 38231.74, "quote_volume": 13304.64552, "trades": 77, "taker_buy_volume": 1733.61, "taker_buy_quote": 603.29628}, {"ts": 1768842180000, "open": 0.348, "high": 0.349, "low": 0.348, "close": 0.348, "volume": 55047.91, "quote_volume": 19159.54828, "trades": 49, "taker_buy_volume": 49844.31, "taker_buy_quote": 17348.69548}, {"ts": 1768842240000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 5260.89, "quote_volume": 1828.40239, "trades": 11, "taker_buy_volume": 2873.56, "taker_buy_quote": 999.99888}, {"ts": 1768842300000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 9.38, "quote_volume": 3.25486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842360000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 5813.39, "quote_volume": 2017.24633, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842420000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 1448.84, "quote_volume": 502.74748, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842480000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 519.14, "quote_volume": 180.59264, "trades": 4, "taker_buy_volume": 451.06, "taker_buy_quote": 156.96888}, {"ts": 1768842540000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 6982.53, "quote_volume": 2422.93791, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842600000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842660000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842720000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 190.75, "quote_volume": 66.31516, "trades": 2, "taker_buy_volume": 124.91, "taker_buy_quote": 43.46868}, {"ts": 1768842780000, "open": 0.347, "high": 0.348, "low": 0.347, "close": 0.348, "volume": 69.72, "quote_volume": 24.2072, "trades": 8, "taker_buy_volume": 14.36, "taker_buy_quote": 4.99728}, {"ts": 1768842840000, "open": 0.347, "high": 0.348, "low": 0.347, "close": 0.348, "volume": 24056.94, "quote_volume": 8351.29034, "trades": 26, "taker_buy_volume": 3532.16, "taker_buy_quote": 1229.19168}, {"ts": 1768842900000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 110125.68, "quote_volume": 38213.61096, "trades": 103, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768842960000, "open": 0.347, "high": 0.348, "low": 0.347, "close": 0.348, "volume": 6786.17, "quote_volume": 2354.80467, "trades": 7, "taker_buy_volume": 3.68, "taker_buy_quote": 1.28064}, {"ts": 1768843020000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 903.92, "quote_volume": 313.66024, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843080000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 366.77, "quote_volume": 127.63596, "trades": 1, "taker_buy_volume": 366.77, "taker_buy_quote": 127.63596}, {"ts": 1768843140000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 4721.04, "quote_volume": 1638.26422, "trades": 35, "taker_buy_volume": 4025.39, "taker_buy_quote": 1396.87367}, {"ts": 1768843200000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 19723.24, "quote_volume": 6843.96428, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843260000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.347, "volume": 4616.15, "quote_volume": 1601.69606, "trades": 24, "taker_buy_volume": 4488.96, "taker_buy_quote": 1557.66912}, {"ts": 1768843320000, "open": 0.347, "high": 0.347, "low": 0.346, "close": 0.346, "volume": 27150.98, "quote_volume": 9421.37548, "trades": 28, "taker_buy_volume": 25246.31, "taker_buy_quote": 8760.46957}, {"ts": 1768843380000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843440000, "open": 0.347, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 2460.72, "quote_volume": 855.04304, "trades": 21, "taker_buy_volume": 2427.15, "taker_buy_quote": 843.39425}, {"ts": 1768843500000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 10925.87, "quote_volume": 3791.27689, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843560000, "open": 0.347, "high": 0.348, "low": 0.347, "close": 0.348, "volume": 2795.38, "quote_volume": 970.77878, "trades": 19, "taker_buy_volume": 2795.38, "taker_buy_quote": 970.77878}, {"ts": 1768843620000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 31.86, "quote_volume": 11.05542, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843680000, "open": 0.347, "high": 0.347, "low": 0.346, "close": 0.346, "volume": 10764.23, "quote_volume": 3735.18056, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768843740000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 49.3, "quote_volume": 17.1071, "trades": 1, "taker_buy_volume": 49.3, "taker_buy_quote": 17.1071}, {"ts": 1768843800000, "open": 0.347, "high": 0.347, "low": 0.346, "close": 0.347, "volume": 980.89, "quote_volume": 340.33397, "trades": 4, "taker_buy_volume": 946.03, "taker_buy_quote": 328.27241}, {"ts": 1768843860000, "open": 0.347, "high": 0.347, "low": 0.346, "close": 0.346, "volume": 3239.26, "quote_volume": 1120.98998, "trades": 49, "taker_buy_volume": 234.96, "taker_buy_quote": 81.50218}, {"ts": 1768843920000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.346, "volume": 8132.06, "quote_volume": 2815.52226, "trades": 47, "taker_buy_volume": 8047.69, "taker_buy_quote": 2786.33024}, {"ts": 1768843980000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 9141.76, "quote_volume": 3163.04896, "trades": 15, "taker_buy_volume": 3.7, "taker_buy_quote": 1.2802}, {"ts": 1768844040000, "open": 0.346, "high": 0.346, "low": 0.345, "close": 0.346, "volume": 78661.72, "quote_volume": 27210.57653, "trades": 56, "taker_buy_volume": 61613.9, "taker_buy_quote": 21318.4094}, {"ts": 1768844100000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 9585.94, "quote_volume": 3316.73524, "trades": 15, "taker_buy_volume": 9585.94, "taker_buy_quote": 3316.73524}, {"ts": 1768844160000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 308.29, "quote_volume": 106.66834, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844220000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 59.51, "quote_volume": 20.59046, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844280000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 92.86, "quote_volume": 32.12956, "trades": 1, "taker_buy_volume": 92.86, "taker_buy_quote": 32.12956}, {"ts": 1768844340000, "open": 0.345, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 35485.9, "quote_volume": 12256.40116, "trades": 28, "taker_buy_volume": 13765.66, "taker_buy_quote": 4762.91836}, {"ts": 1768844400000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 46742.25, "quote_volume": 16172.8185, "trades": 47, "taker_buy_volume": 8212.57, "taker_buy_quote": 2841.54922}, {"ts": 1768844460000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 421.64, "quote_volume": 145.88744, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844520000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768844580000, "open": 0.345, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 4117.0, "quote_volume": 1420.77091, "trades": 6, "taker_buy_volume": 405.91, "taker_buy_quote": 140.44486}, {"ts": 1768844640000, "open": 0.345, "high": 0.346, "low": 0.345, "close": 0.346, "volume": 6307.57, "quote_volume": 2176.12207, "trades": 6, "taker_buy_volume": 10.42, "taker_buy_quote": 3.60532}, {"ts": 1768844700000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 255.4, "quote_volume": 88.3684, "trades": 1, "taker_buy_volume": 255.4, "taker_buy_quote": 88.3684}, {"ts": 1768844760000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 19004.62, "quote_volume": 6575.59852, "trades": 31, "taker_buy_volume": 2687.17, "taker_buy_quote": 929.76082}, {"ts": 1768844820000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 3486.48, "quote_volume": 1206.32208, "trades": 26, "taker_buy_volume": 1971.51, "taker_buy_quote": 682.14246}, {"ts": 1768844880000, "open": 0.345, "high": 0.347, "low": 0.345, "close": 0.347, "volume": 4696.54, "quote_volume": 1625.17385, "trades": 22, "taker_buy_volume": 4665.83, "taker_buy_quote": 1614.5789}, {"ts": 1768844940000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845000000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 2414.49, "quote_volume": 835.41354, "trades": 20, "taker_buy_volume": 28.94, "taker_buy_quote": 10.01324}, {"ts": 1768845060000, "open": 0.345, "high": 0.346, "low": 0.345, "close": 0.346, "volume": 3036.56, "quote_volume": 1050.57257, "trades": 14, "taker_buy_volume": 2959.37, "taker_buy_quote": 1023.94202}, {"ts": 1768845120000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 112.39, "quote_volume": 38.99933, "trades": 1, "taker_buy_volume": 112.39, "taker_buy_quote": 38.99933}, {"ts": 1768845180000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 225.06, "quote_volume": 77.87076, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845240000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.346, "volume": 63136.26, "quote_volume": 21845.20746, "trades": 82, "taker_buy_volume": 52951.79, "taker_buy_quote": 18321.38084}, {"ts": 1768845300000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845360000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 30.13, "quote_volume": 10.42498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845420000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845480000, "open": 0.347, "high": 0.347, "low": 0.346, "close": 0.346, "volume": 382.16, "quote_volume": 132.52067, "trades": 3, "taker_buy_volume": 293.31, "taker_buy_quote": 101.77857}, {"ts": 1768845540000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 98.85, "quote_volume": 34.30095, "trades": 1, "taker_buy_volume": 98.85, "taker_buy_quote": 34.30095}, {"ts": 1768845600000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 239.06, "quote_volume": 82.71476, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845660000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.347, "volume": 88.91, "quote_volume": 30.79743, "trades": 4, "taker_buy_volume": 34.57, "taker_buy_quote": 11.99579}, {"ts": 1768845720000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 32.1, "quote_volume": 11.1066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845780000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845840000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 434.3, "quote_volume": 150.2678, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845900000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 44.24, "quote_volume": 15.30704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768845960000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 2181.67, "quote_volume": 754.85782, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846020000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846080000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 108.22, "quote_volume": 37.44412, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846140000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.346, "volume": 1110.55, "quote_volume": 384.26702, "trades": 4, "taker_buy_volume": 16.72, "taker_buy_quote": 5.80184}, {"ts": 1768846200000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 324.24, "quote_volume": 112.18704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846260000, "open": 0.347, "high": 0.347, "low": 0.346, "close": 0.346, "volume": 2103.33, "quote_volume": 729.76041, "trades": 2, "taker_buy_volume": 2008.23, "taker_buy_quote": 696.85581}, {"ts": 1768846320000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 125.37, "quote_volume": 43.37802, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846380000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 10064.62, "quote_volume": 3482.35852, "trades": 70, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846440000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 122.3, "quote_volume": 42.3158, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846500000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 54995.61, "quote_volume": 19028.48106, "trades": 45, "taker_buy_volume": 51084.37, "taker_buy_quote": 17675.19202}, {"ts": 1768846560000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 11241.85, "quote_volume": 3889.6801, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768846620000, "open": 0.346, "high": 0.348, "low": 0.346, "close": 0.347, "volume": 29802.57, "quote_volume": 10348.96176, "trades": 45, "taker_buy_volume": 28970.49, "taker_buy_quote": 10060.26183}, {"ts": 1768846680000, "open": 0.347, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 1657.29, "quote_volume": 575.10758, "trades": 7, "taker_buy_volume": 27.95, "taker_buy_quote": 9.7266}, {"ts": 1768846740000, "open": 0.347, "high": 0.348, "low": 0.347, "close": 0.348, "volume": 44735.26, "quote_volume": 15523.19522, "trades": 24, "taker_buy_volume": 60.0, "taker_buy_quote": 20.88}, {"ts": 1768846800000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 329.45, "quote_volume": 114.6486, "trades": 2, "taker_buy_volume": 329.45, "taker_buy_quote": 114.6486}, {"ts": 1768846860000, "open": 0.347, "high": 0.348, "low": 0.347, "close": 0.348, "volume": 160.0, "quote_volume": 55.55453, "trades": 3, "taker_buy_volume": 34.53, "taker_buy_quote": 12.01644}, {"ts": 1768846920000, "open": 0.347, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 1534.02, "quote_volume": 533.6882, "trades": 7, "taker_buy_volume": 1383.26, "taker_buy_quote": 481.37448}, {"ts": 1768846980000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.348, "volume": 53776.98, "quote_volume": 18661.19654, "trades": 54, "taker_buy_volume": 48677.76, "taker_buy_quote": 16891.7672}, {"ts": 1768847040000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 149.57, "quote_volume": 51.90079, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847100000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 61.75, "quote_volume": 21.42725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847160000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 31.14, "quote_volume": 10.80558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847220000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 29.25, "quote_volume": 10.14975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768847280000, "open": 0.347, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 7595.82, "quote_volume": 2635.77252, "trades": 4, "taker_buy_volume": 22.98, "taker_buy_quote": 7.99704}, {"ts": 1768847340000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.348, "volume": 7187.0, "quote_volume": 2501.04153, "trades": 6, "taker_buy_volume": 7152.53, "taker_buy_quote": 2489.08044}, {"ts": 1768847400000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.348, "volume": 6787.02, "quote_volume": 2361.82354, "trades": 3, "taker_buy_volume": 6727.6, "taker_buy_quote": 2341.2048}, {"ts": 1768847460000, "open": 0.348, "high": 0.349, "low": 0.348, "close": 0.348, "volume": 26689.76, "quote_volume": 9293.91982, "trades": 71, "taker_buy_volume": 24755.85, "taker_buy_quote": 8620.91914}, {"ts": 1768847520000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.348, "volume": 26495.97, "quote_volume": 9220.48984, "trades": 41, "taker_buy_volume": 8783.86, "taker_buy_quote": 3056.78328}, {"ts": 1768847580000, "open": 0.349, "high": 0.349, "low": 0.348, "close": 0.348, "volume": 11778.15, "quote_volume": 4099.02512, "trades": 16, "taker_buy_volume": 228.92, "taker_buy_quote": 79.89308}, {"ts": 1768847640000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 7188.36, "quote_volume": 2501.54928, "trades": 11, "taker_buy_volume": 7188.36, "taker_buy_quote": 2501.54928}, {"ts": 1768847700000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 84929.62, "quote_volume": 29555.10776, "trades": 29, "taker_buy_volume": 140.79, "taker_buy_quote": 48.99492}, {"ts": 1768847760000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 12595.86, "quote_volume": 4383.35928, "trades": 14, "taker_buy_volume": 12595.86, "taker_buy_quote": 4383.35928}, {"ts": 1768847820000, "open": 0.348, "high": 0.349, "low": 0.348, "close": 0.348, "volume": 24310.84, "quote_volume": 8484.37074, "trades": 51, "taker_buy_volume": 18408.3, "taker_buy_quote": 6424.4967}, {"ts": 1768847880000, "open": 0.349, "high": 0.349, "low": 0.348, "close": 0.348, "volume": 302.67, "quote_volume": 105.58894, "trades": 3, "taker_buy_volume": 259.78, "taker_buy_quote": 90.66322}, {"ts": 1768847940000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848000000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848060000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 39.68, "quote_volume": 13.84832, "trades": 1, "taker_buy_volume": 39.68, "taker_buy_quote": 13.84832}, {"ts": 1768848120000, "open": 0.349, "high": 0.349, "low": 0.348, "close": 0.348, "volume": 46391.9, "quote_volume": 16190.73659, "trades": 47, "taker_buy_volume": 36486.76, "taker_buy_quote": 12733.87924}, {"ts": 1768848180000, "open": 0.348, "high": 0.349, "low": 0.348, "close": 0.349, "volume": 15312.78, "quote_volume": 5336.80764, "trades": 11, "taker_buy_volume": 7960.2, "taker_buy_quote": 2778.1098}, {"ts": 1768848240000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 3202.07, "quote_volume": 1117.52243, "trades": 21, "taker_buy_volume": 1322.63, "taker_buy_quote": 461.59787}, {"ts": 1768848300000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 2457.21, "quote_volume": 857.56629, "trades": 2, "taker_buy_volume": 2457.21, "taker_buy_quote": 857.56629}, {"ts": 1768848360000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 845.46, "quote_volume": 294.22008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848420000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 28.84, "quote_volume": 10.03632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848480000, "open": 0.348, "high": 0.349, "low": 0.348, "close": 0.349, "volume": 6537.99, "quote_volume": 2276.40733, "trades": 70, "taker_buy_volume": 4321.0, "taker_buy_quote": 1504.89481}, {"ts": 1768848540000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 30779.84, "quote_volume": 10711.38432, "trades": 38, "taker_buy_volume": 18973.54, "taker_buy_quote": 6602.79192}, {"ts": 1768848600000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.348, "volume": 11302.87, "quote_volume": 3933.33772, "trades": 29, "taker_buy_volume": 4498.52, "taker_buy_quote": 1565.48496}, {"ts": 1768848660000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 8100.41, "quote_volume": 2817.83468, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848720000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 3591.93, "quote_volume": 1246.39971, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768848780000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 7347.16, "quote_volume": 2556.81168, "trades": 26, "taker_buy_volume": 7347.16, "taker_buy_quote": 2556.81168}, {"ts": 1768848840000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 12622.19, "quote_volume": 4392.52212, "trades": 32, "taker_buy_volume": 1527.14, "taker_buy_quote": 531.44472}, {"ts": 1768848900000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 14.32, "quote_volume": 4.99768, "trades": 1, "taker_buy_volume": 14.32, "taker_buy_quote": 4.99768}, {"ts": 1768848960000, "open": 0.349, "high": 0.349, "low": 0.348, "close": 0.348, "volume": 154.24, "quote_volume": 53.68242, "trades": 2, "taker_buy_volume": 6.9, "taker_buy_quote": 2.4081}, {"ts": 1768849020000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 686.13, "quote_volume": 239.45937, "trades": 1, "taker_buy_volume": 686.13, "taker_buy_quote": 239.45937}, {"ts": 1768849080000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 588.46, "quote_volume": 205.37254, "trades": 2, "taker_buy_volume": 588.46, "taker_buy_quote": 205.37254}, {"ts": 1768849140000, "open": 0.348, "high": 0.349, "low": 0.348, "close": 0.349, "volume": 703.91, "quote_volume": 245.58139, "trades": 3, "taker_buy_volume": 620.71, "taker_buy_quote": 216.62779}, {"ts": 1768849200000, "open": 0.348, "high": 0.349, "low": 0.348, "close": 0.349, "volume": 7127.51, "quote_volume": 2487.36079, "trades": 40, "taker_buy_volume": 6987.31, "taker_buy_quote": 2438.57119}, {"ts": 1768849260000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 1122.95, "quote_volume": 391.90955, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849320000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 72.05, "quote_volume": 25.14545, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849380000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 153.87, "quote_volume": 53.70063, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849440000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 8490.99, "quote_volume": 2963.35551, "trades": 35, "taker_buy_volume": 3156.1, "taker_buy_quote": 1101.4789}, {"ts": 1768849500000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 18462.0, "quote_volume": 6443.238, "trades": 45, "taker_buy_volume": 12773.02, "taker_buy_quote": 4457.78398}, {"ts": 1768849560000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 347.04, "quote_volume": 121.11696, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849620000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 357.74, "quote_volume": 124.85126, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849680000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 88.21, "quote_volume": 30.78529, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849740000, "open": 0.349, "high": 0.35, "low": 0.349, "close": 0.349, "volume": 1065.26, "quote_volume": 372.52009, "trades": 31, "taker_buy_volume": 744.35, "taker_buy_quote": 260.5225}, {"ts": 1768849800000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 33289.02, "quote_volume": 11617.86798, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849860000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 8838.11, "quote_volume": 3084.50039, "trades": 16, "taker_buy_volume": 8071.15, "taker_buy_quote": 2816.83135}, {"ts": 1768849920000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 150.06, "quote_volume": 52.37094, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768849980000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 1141.98, "quote_volume": 398.55102, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850040000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 28.75, "quote_volume": 10.03375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850100000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 29.11, "quote_volume": 10.15939, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850160000, "open": 0.349, "high": 0.351, "low": 0.349, "close": 0.351, "volume": 107999.03, "quote_volume": 37821.029, "trades": 175, "taker_buy_volume": 49988.4, "taker_buy_quote": 17511.68552}, {"ts": 1768850220000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.352, "volume": 44487.59, "quote_volume": 15659.25431, "trades": 63, "taker_buy_volume": 44110.22, "taker_buy_quote": 15526.79744}, {"ts": 1768850280000, "open": 0.351, "high": 0.353, "low": 0.351, "close": 0.353, "volume": 35771.86, "quote_volume": 12591.6997, "trades": 83, "taker_buy_volume": 33971.57, "taker_buy_quote": 11958.13812}, {"ts": 1768850340000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 26785.89, "quote_volume": 9428.63328, "trades": 53, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850400000, "open": 0.352, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 8559.12, "quote_volume": 3012.50585, "trades": 65, "taker_buy_volume": 3579.49, "taker_buy_quote": 1259.98048}, {"ts": 1768850460000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 1749.94, "quote_volume": 614.22894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768850520000, "open": 0.352, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 292073.63, "quote_volume": 102523.37385, "trades": 282, "taker_buy_volume": 98045.61, "taker_buy_quote": 34419.53883}, {"ts": 1768850580000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 123768.5, "quote_volume": 43446.1314, "trades": 111, "taker_buy_volume": 84280.22, "taker_buy_quote": 29585.74512}, {"ts": 1768850640000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 67487.52, "quote_volume": 23690.96972, "trades": 83, "taker_buy_volume": 34332.65, "taker_buy_quote": 12053.61035}, {"ts": 1768850700000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.352, "volume": 27229.21, "quote_volume": 9561.30692, "trades": 28, "taker_buy_volume": 15781.81, "taker_buy_quote": 5543.26952}, {"ts": 1768850760000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.352, "volume": 29536.63, "quote_volume": 10392.85988, "trades": 14, "taker_buy_volume": 25502.75, "taker_buy_quote": 8976.968}, {"ts": 1768850820000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 37509.81, "quote_volume": 13165.96603, "trades": 52, "taker_buy_volume": 13508.51, "taker_buy_quote": 4741.50973}, {"ts": 1768850880000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 29374.53, "quote_volume": 10310.46003, "trades": 29, "taker_buy_volume": 25019.22, "taker_buy_quote": 8781.74622}, {"ts": 1768850940000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 17721.57, "quote_volume": 6221.37492, "trades": 19, "taker_buy_volume": 9674.03, "taker_buy_quote": 3396.68838}, {"ts": 1768851000000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 36069.37, "quote_volume": 12660.34887, "trades": 72, "taker_buy_volume": 15557.07, "taker_buy_quote": 5460.53157}, {"ts": 1768851060000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 127.11, "quote_volume": 44.61561, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851120000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 19169.58, "quote_volume": 6728.52258, "trades": 24, "taker_buy_volume": 17665.37, "taker_buy_quote": 6200.54487}, {"ts": 1768851180000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 87.33, "quote_volume": 30.65283, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851240000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.352, "volume": 245.0, "quote_volume": 86.08104, "trades": 2, "taker_buy_volume": 86.04, "taker_buy_quote": 30.28608}, {"ts": 1768851300000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.352, "volume": 58.75, "quote_volume": 20.64116, "trades": 2, "taker_buy_volume": 19.91, "taker_buy_quote": 7.00832}, {"ts": 1768851360000, "open": 0.352, "high": 0.354, "low": 0.352, "close": 0.353, "volume": 657784.15, "quote_volume": 231594.15781, "trades": 208, "taker_buy_volume": 653966.84, "taker_buy_quote": 230246.64738}, {"ts": 1768851420000, "open": 0.353, "high": 0.354, "low": 0.353, "close": 0.353, "volume": 7771.86, "quote_volume": 2744.22226, "trades": 12, "taker_buy_volume": 755.68, "taker_buy_quote": 267.51072}, {"ts": 1768851480000, "open": 0.353, "high": 0.354, "low": 0.353, "close": 0.353, "volume": 63274.05, "quote_volume": 22335.83975, "trades": 129, "taker_buy_volume": 3554.53, "taker_buy_quote": 1254.84919}, {"ts": 1768851540000, "open": 0.353, "high": 0.353, "low": 0.352, "close": 0.352, "volume": 77.78, "quote_volume": 27.40688, "trades": 2, "taker_buy_volume": 28.32, "taker_buy_quote": 9.99696}, {"ts": 1768851600000, "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.353, "volume": 27410.88, "quote_volume": 9660.53749, "trades": 27, "taker_buy_volume": 11907.73, "taker_buy_quote": 4203.42869}, {"ts": 1768851660000, "open": 0.354, "high": 0.355, "low": 0.353, "close": 0.354, "volume": 44236.48, "quote_volume": 15669.94309, "trades": 106, "taker_buy_volume": 16939.62, "taker_buy_quote": 6006.86949}, {"ts": 1768851720000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 1883.47, "quote_volume": 666.74838, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768851780000, "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 45268.13, "quote_volume": 16027.74412, "trades": 126, "taker_buy_volume": 22029.27, "taker_buy_quote": 7801.18768}, {"ts": 1768851840000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 1212.02, "quote_volume": 429.05508, "trades": 19, "taker_buy_volume": 29.31, "taker_buy_quote": 10.37574}, {"ts": 1768851900000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 5046.52, "quote_volume": 1786.46808, "trades": 18, "taker_buy_volume": 5046.52, "taker_buy_quote": 1786.46808}, {"ts": 1768851960000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 22499.92, "quote_volume": 7964.97168, "trades": 53, "taker_buy_volume": 4073.58, "taker_buy_quote": 1442.04732}, {"ts": 1768852020000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 33197.26, "quote_volume": 11751.83004, "trades": 65, "taker_buy_volume": 5966.88, "taker_buy_quote": 2112.27552}, {"ts": 1768852080000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 88.86, "quote_volume": 31.45644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852140000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 24602.57, "quote_volume": 8733.80266, "trades": 98, "taker_buy_volume": 12906.25, "taker_buy_quote": 4581.71875}, {"ts": 1768852200000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 77150.68, "quote_volume": 27320.66423, "trades": 155, "taker_buy_volume": 8955.21, "taker_buy_quote": 3174.1458}, {"ts": 1768852260000, "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 183.77, "quote_volume": 65.13936, "trades": 5, "taker_buy_volume": 84.78, "taker_buy_quote": 30.0969}, {"ts": 1768852320000, "open": 0.354, "high": 0.354, "low": 0.353, "close": 0.354, "volume": 20981.07, "quote_volume": 7426.68839, "trades": 23, "taker_buy_volume": 2314.14, "taker_buy_quote": 819.20556}, {"ts": 1768852380000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 55.13, "quote_volume": 19.51602, "trades": 3, "taker_buy_volume": 55.13, "taker_buy_quote": 19.51602}, {"ts": 1768852440000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852500000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 65.53, "quote_volume": 23.13209, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852560000, "open": 0.354, "high": 0.354, "low": 0.353, "close": 0.353, "volume": 1004.53, "quote_volume": 355.54677, "trades": 3, "taker_buy_volume": 947.68, "taker_buy_quote": 335.47872}, {"ts": 1768852620000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 7907.94, "quote_volume": 2799.41076, "trades": 46, "taker_buy_volume": 3842.03, "taker_buy_quote": 1360.07862}, {"ts": 1768852680000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 42.78, "quote_volume": 15.10134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852740000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 106154.48, "quote_volume": 37472.53144, "trades": 130, "taker_buy_volume": 29419.78, "taker_buy_quote": 10385.18234}, {"ts": 1768852800000, "open": 0.354, "high": 0.354, "low": 0.353, "close": 0.354, "volume": 3046.56, "quote_volume": 1078.07496, "trades": 5, "taker_buy_volume": 2639.28, "taker_buy_quote": 934.30512}, {"ts": 1768852860000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 3484.32, "quote_volume": 1229.96496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768852920000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 509.38, "quote_volume": 180.32052, "trades": 3, "taker_buy_volume": 509.38, "taker_buy_quote": 180.32052}, {"ts": 1768852980000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853040000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 1042.17, "quote_volume": 367.88601, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853100000, "open": 0.353, "high": 0.354, "low": 0.353, "close": 0.354, "volume": 34522.84, "quote_volume": 12188.51582, "trades": 130, "taker_buy_volume": 17182.46, "taker_buy_quote": 6067.36168}, {"ts": 1768853160000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 1272.4, "quote_volume": 450.4296, "trades": 1, "taker_buy_volume": 1272.4, "taker_buy_quote": 450.4296}, {"ts": 1768853220000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 339.76, "quote_volume": 119.93528, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853280000, "open": 0.353, "high": 0.353, "low": 0.352, "close": 0.353, "volume": 1724.5, "quote_volume": 608.70704, "trades": 17, "taker_buy_volume": 233.94, "taker_buy_quote": 82.58082}, {"ts": 1768853340000, "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.353, "volume": 2726.83, "quote_volume": 959.87815, "trades": 3, "taker_buy_volume": 33.99, "taker_buy_quote": 11.99847}, {"ts": 1768853400000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 32395.27, "quote_volume": 11435.53031, "trades": 41, "taker_buy_volume": 21725.07, "taker_buy_quote": 7668.94971}, {"ts": 1768853460000, "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.353, "volume": 10479.31, "quote_volume": 3699.07839, "trades": 18, "taker_buy_volume": 10361.27, "taker_buy_quote": 3657.52831}, {"ts": 1768853520000, "open": 0.353, "high": 0.353, "low": 0.352, "close": 0.353, "volume": 10033.19, "quote_volume": 3541.67056, "trades": 21, "taker_buy_volume": 16.13, "taker_buy_quote": 5.69389}, {"ts": 1768853580000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 611.0, "quote_volume": 215.683, "trades": 1, "taker_buy_volume": 611.0, "taker_buy_quote": 215.683}, {"ts": 1768853640000, "open": 0.353, "high": 0.353, "low": 0.352, "close": 0.352, "volume": 2212.6, "quote_volume": 778.85088, "trades": 2, "taker_buy_volume": 15.68, "taker_buy_quote": 5.53504}, {"ts": 1768853700000, "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.353, "volume": 717.96, "quote_volume": 252.75024, "trades": 4, "taker_buy_volume": 28.32, "taker_buy_quote": 9.99696}, {"ts": 1768853760000, "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.353, "volume": 23252.11, "quote_volume": 8207.85563, "trades": 48, "taker_buy_volume": 23112.91, "taker_buy_quote": 8158.85723}, {"ts": 1768853820000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 234.15, "quote_volume": 82.65495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768853880000, "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 3578.9, "quote_volume": 1266.93459, "trades": 28, "taker_buy_volume": 3262.64, "taker_buy_quote": 1154.97855}, {"ts": 1768853940000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854000000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 9213.26, "quote_volume": 3270.1006, "trades": 44, "taker_buy_volume": 7384.48, "taker_buy_quote": 2621.4904}, {"ts": 1768854060000, "open": 0.355, "high": 0.355, "low": 0.353, "close": 0.354, "volume": 48597.14, "quote_volume": 17203.27567, "trades": 130, "taker_buy_volume": 18025.63, "taker_buy_quote": 6381.19672}, {"ts": 1768854120000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 70680.54, "quote_volume": 25091.5917, "trades": 101, "taker_buy_volume": 49881.52, "taker_buy_quote": 17707.9396}, {"ts": 1768854180000, "open": 0.355, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 2423.07, "quote_volume": 860.2927, "trades": 28, "taker_buy_volume": 2337.5, "taker_buy_quote": 829.91535}, {"ts": 1768854240000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 281.69, "quote_volume": 99.99995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854300000, "open": 0.355, "high": 0.356, "low": 0.355, "close": 0.356, "volume": 10813.6, "quote_volume": 3843.02648, "trades": 41, "taker_buy_volume": 3500.27, "taker_buy_quote": 1246.09612}, {"ts": 1768854360000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 17648.16, "quote_volume": 6282.74496, "trades": 35, "taker_buy_volume": 1711.84, "taker_buy_quote": 609.41504}, {"ts": 1768854420000, "open": 0.356, "high": 0.357, "low": 0.356, "close": 0.356, "volume": 24637.15, "quote_volume": 8776.3519, "trades": 42, "taker_buy_volume": 18752.1, "taker_buy_quote": 6681.2741}, {"ts": 1768854480000, "open": 0.357, "high": 0.357, "low": 0.356, "close": 0.357, "volume": 16942.81, "quote_volume": 6048.48781, "trades": 33, "taker_buy_volume": 16847.45, "taker_buy_quote": 6014.53965}, {"ts": 1768854540000, "open": 0.357, "high": 0.357, "low": 0.356, "close": 0.357, "volume": 43164.76, "quote_volume": 15409.79124, "trades": 47, "taker_buy_volume": 4803.87, "taker_buy_quote": 1714.98159}, {"ts": 1768854600000, "open": 0.357, "high": 0.358, "low": 0.356, "close": 0.356, "volume": 3438.24, "quote_volume": 1227.40095, "trades": 46, "taker_buy_volume": 1832.56, "taker_buy_quote": 654.25728}, {"ts": 1768854660000, "open": 0.357, "high": 0.357, "low": 0.355, "close": 0.355, "volume": 20190.87, "quote_volume": 7183.9353, "trades": 65, "taker_buy_volume": 1145.78, "taker_buy_quote": 409.04346}, {"ts": 1768854720000, "open": 0.356, "high": 0.356, "low": 0.355, "close": 0.356, "volume": 7246.71, "quote_volume": 2579.81091, "trades": 29, "taker_buy_volume": 6034.46, "taker_buy_quote": 2148.26776}, {"ts": 1768854780000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854840000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 4.03, "quote_volume": 1.43468, "trades": 1, "taker_buy_volume": 4.03, "taker_buy_quote": 1.43468}, {"ts": 1768854900000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 54560.35, "quote_volume": 19368.92425, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768854960000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 76.85, "quote_volume": 27.28175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855020000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 47729.96, "quote_volume": 16991.86576, "trades": 88, "taker_buy_volume": 20195.15, "taker_buy_quote": 7189.4734}, {"ts": 1768855080000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 38204.16, "quote_volume": 13600.68096, "trades": 27, "taker_buy_volume": 28587.18, "taker_buy_quote": 10177.03608}, {"ts": 1768855140000, "open": 0.355, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 2672.93, "quote_volume": 949.10652, "trades": 6, "taker_buy_volume": 216.37, "taker_buy_quote": 77.02772}, {"ts": 1768855200000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 20293.11, "quote_volume": 7224.34716, "trades": 44, "taker_buy_volume": 7134.48, "taker_buy_quote": 2539.87488}, {"ts": 1768855260000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 2987.25, "quote_volume": 1063.461, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855320000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 32.86, "quote_volume": 11.69816, "trades": 2, "taker_buy_volume": 32.86, "taker_buy_quote": 11.69816}, {"ts": 1768855380000, "open": 0.356, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 66585.71, "quote_volume": 23637.93754, "trades": 132, "taker_buy_volume": 29114.34, "taker_buy_quote": 10335.60119}, {"ts": 1768855440000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 215.2, "quote_volume": 76.396, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855500000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 132.16, "quote_volume": 47.04896, "trades": 2, "taker_buy_volume": 132.16, "taker_buy_quote": 47.04896}, {"ts": 1768855560000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 27625.95, "quote_volume": 9807.21225, "trades": 26, "taker_buy_volume": 16229.24, "taker_buy_quote": 5761.3802}, {"ts": 1768855620000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855680000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 734.55, "quote_volume": 260.76525, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855740000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768855800000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 13728.23, "quote_volume": 4887.24988, "trades": 23, "taker_buy_volume": 13724.04, "taker_buy_quote": 4885.75824}, {"ts": 1768855860000, "open": 0.356, "high": 0.356, "low": 0.355, "close": 0.356, "volume": 31511.88, "quote_volume": 11218.20093, "trades": 71, "taker_buy_volume": 19761.83, "taker_buy_quote": 7035.21148}, {"ts": 1768855920000, "open": 0.356, "high": 0.356, "low": 0.356, "close": 0.356, "volume": 139.39, "quote_volume": 49.62284, "trades": 1, "taker_buy_volume": 139.39, "taker_buy_quote": 49.62284}, {"ts": 1768855980000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 6344.87, "quote_volume": 2252.42885, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856040000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856100000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 23444.36, "quote_volume": 8322.6778, "trades": 25, "taker_buy_volume": 1961.91, "taker_buy_quote": 696.47805}, {"ts": 1768856160000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 105598.08, "quote_volume": 37487.3184, "trades": 73, "taker_buy_volume": 64122.63, "taker_buy_quote": 22763.53365}, {"ts": 1768856220000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 166152.74, "quote_volume": 58868.06678, "trades": 111, "taker_buy_volume": 11167.07, "taker_buy_quote": 3964.30985}, {"ts": 1768856280000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 14.08, "quote_volume": 4.9984, "trades": 1, "taker_buy_volume": 14.08, "taker_buy_quote": 4.9984}, {"ts": 1768856340000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 57.64, "quote_volume": 20.40456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856400000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 42346.05, "quote_volume": 15032.84775, "trades": 55, "taker_buy_volume": 19180.84, "taker_buy_quote": 6809.1982}, {"ts": 1768856460000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856520000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 25055.55, "quote_volume": 8894.72025, "trades": 90, "taker_buy_volume": 15764.44, "taker_buy_quote": 5596.3762}, {"ts": 1768856580000, "open": 0.355, "high": 0.355, "low": 0.353, "close": 0.354, "volume": 92088.83, "quote_volume": 32616.33679, "trades": 153, "taker_buy_volume": 85829.85, "taker_buy_quote": 30400.70012}, {"ts": 1768856640000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 172542.61, "quote_volume": 61252.62655, "trades": 110, "taker_buy_volume": 120370.19, "taker_buy_quote": 42731.41745}, {"ts": 1768856700000, "open": 0.355, "high": 0.356, "low": 0.355, "close": 0.355, "volume": 32830.57, "quote_volume": 11656.26085, "trades": 64, "taker_buy_volume": 7722.12, "taker_buy_quote": 2742.7611}, {"ts": 1768856760000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 29580.69, "quote_volume": 10501.14495, "trades": 18, "taker_buy_volume": 29580.69, "taker_buy_quote": 10501.14495}, {"ts": 1768856820000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 34968.58, "quote_volume": 12413.8459, "trades": 74, "taker_buy_volume": 12047.58, "taker_buy_quote": 4276.8909}, {"ts": 1768856880000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 43.1, "quote_volume": 15.2574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768856940000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 40510.81, "quote_volume": 14340.82674, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857000000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857060000, "open": 0.354, "high": 0.354, "low": 0.353, "close": 0.353, "volume": 6439.4, "quote_volume": 2278.5932, "trades": 82, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857120000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857180000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 90.39, "quote_volume": 31.99806, "trades": 1, "taker_buy_volume": 90.39, "taker_buy_quote": 31.99806}, {"ts": 1768857240000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 373.77, "quote_volume": 132.31458, "trades": 2, "taker_buy_volume": 373.77, "taker_buy_quote": 132.31458}, {"ts": 1768857300000, "open": 0.354, "high": 0.354, "low": 0.353, "close": 0.353, "volume": 11.41, "quote_volume": 4.03593, "trades": 2, "taker_buy_volume": 8.2, "taker_buy_quote": 2.9028}, {"ts": 1768857360000, "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.355, "volume": 52762.08, "quote_volume": 18677.78027, "trades": 21, "taker_buy_volume": 51778.97, "taker_buy_quote": 18329.75933}, {"ts": 1768857420000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 7288.39, "quote_volume": 2580.09006, "trades": 14, "taker_buy_volume": 9.31, "taker_buy_quote": 3.29574}, {"ts": 1768857480000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 35726.78, "quote_volume": 12647.28012, "trades": 43, "taker_buy_volume": 15006.8, "taker_buy_quote": 5312.4072}, {"ts": 1768857540000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 1399.38, "quote_volume": 495.38052, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857600000, "open": 0.354, "high": 0.354, "low": 0.353, "close": 0.353, "volume": 55.29, "quote_volume": 19.53763, "trades": 3, "taker_buy_volume": 20.26, "taker_buy_quote": 7.17204}, {"ts": 1768857660000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 20.0, "quote_volume": 7.06, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857720000, "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 21431.9, "quote_volume": 7586.90798, "trades": 22, "taker_buy_volume": 21425.55, "taker_buy_quote": 7584.66008}, {"ts": 1768857780000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 500.0, "quote_volume": 177.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857840000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857900000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768857960000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 5.0, "quote_volume": 1.77, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858020000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858080000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858140000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858200000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 177.16, "quote_volume": 62.8818, "trades": 10, "taker_buy_volume": 167.16, "taker_buy_quote": 59.3418}, {"ts": 1768858260000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 26.07, "quote_volume": 9.25485, "trades": 1, "taker_buy_volume": 26.07, "taker_buy_quote": 9.25485}, {"ts": 1768858320000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 11866.46, "quote_volume": 4212.5933, "trades": 26, "taker_buy_volume": 11199.97, "taker_buy_quote": 3975.98935}, {"ts": 1768858380000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 71438.94, "quote_volume": 25360.8237, "trades": 52, "taker_buy_volume": 62140.02, "taker_buy_quote": 22059.7071}, {"ts": 1768858440000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 187.85, "quote_volume": 66.68175, "trades": 3, "taker_buy_volume": 182.85, "taker_buy_quote": 64.91175}, {"ts": 1768858500000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 15136.39, "quote_volume": 5358.28206, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858560000, "open": 0.354, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 2002.04, "quote_volume": 708.73791, "trades": 7, "taker_buy_volume": 15.75, "taker_buy_quote": 5.59125}, {"ts": 1768858620000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858680000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 30.0, "quote_volume": 10.65, "trades": 2, "taker_buy_volume": 30.0, "taker_buy_quote": 10.65}, {"ts": 1768858740000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 140.83, "quote_volume": 49.92424, "trades": 7, "taker_buy_volume": 70.42, "taker_buy_quote": 24.9991}, {"ts": 1768858800000, "open": 0.355, "high": 0.356, "low": 0.355, "close": 0.356, "volume": 5066.45, "quote_volume": 1801.42503, "trades": 15, "taker_buy_volume": 5066.45, "taker_buy_quote": 1801.42503}, {"ts": 1768858860000, "open": 0.355, "high": 0.355, "low": 0.355, "close": 0.355, "volume": 16041.85, "quote_volume": 5694.85675, "trades": 32, "taker_buy_volume": 4456.19, "taker_buy_quote": 1581.94745}, {"ts": 1768858920000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 4102.14, "quote_volume": 1455.9597, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768858980000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859040000, "open": 0.355, "high": 0.355, "low": 0.354, "close": 0.354, "volume": 268.54, "quote_volume": 95.20251, "trades": 4, "taker_buy_volume": 139.35, "taker_buy_quote": 49.46925}, {"ts": 1768859100000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 111370.48, "quote_volume": 39425.14992, "trades": 166, "taker_buy_volume": 54093.29, "taker_buy_quote": 19149.02466}, {"ts": 1768859160000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 1068.1, "quote_volume": 377.0393, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859220000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 999.0, "quote_volume": 352.647, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859280000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 28.32, "quote_volume": 10.02528, "trades": 1, "taker_buy_volume": 28.32, "taker_buy_quote": 10.02528}, {"ts": 1768859340000, "open": 0.353, "high": 0.354, "low": 0.353, "close": 0.354, "volume": 11459.57, "quote_volume": 4045.2847, "trades": 109, "taker_buy_volume": 3887.05, "taker_buy_quote": 1372.18514}, {"ts": 1768859400000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 62.71, "quote_volume": 22.13663, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859460000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 109.2, "quote_volume": 38.5476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859520000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 3110.02, "quote_volume": 1097.83706, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859580000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 5658.57, "quote_volume": 1997.47521, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859640000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 45.84, "quote_volume": 16.18152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859700000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 2375.87, "quote_volume": 838.68211, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768859760000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 61698.82, "quote_volume": 21779.68346, "trades": 89, "taker_buy_volume": 17703.81, "taker_buy_quote": 6249.44493}, {"ts": 1768859820000, "open": 0.353, "high": 0.354, "low": 0.353, "close": 0.353, "volume": 17778.11, "quote_volume": 6275.7039, "trades": 17, "taker_buy_volume": 31.07, "taker_buy_quote": 10.99878}, {"ts": 1768859880000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 343.54, "quote_volume": 121.26962, "trades": 3, "taker_buy_volume": 343.54, "taker_buy_quote": 121.26962}, {"ts": 1768859940000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 550.75, "quote_volume": 193.864, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860000000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 17780.02, "quote_volume": 6258.56704, "trades": 107, "taker_buy_volume": 3124.24, "taker_buy_quote": 1099.73248}, {"ts": 1768860060000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 62356.97, "quote_volume": 21949.65344, "trades": 64, "taker_buy_volume": 60107.52, "taker_buy_quote": 21157.84704}, {"ts": 1768860120000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 41771.38, "quote_volume": 14703.52576, "trades": 51, "taker_buy_volume": 18309.4, "taker_buy_quote": 6444.9088}, {"ts": 1768860180000, "open": 0.353, "high": 0.353, "low": 0.352, "close": 0.353, "volume": 3065.97, "quote_volume": 1082.27803, "trades": 9, "taker_buy_volume": 3056.59, "taker_buy_quote": 1078.97627}, {"ts": 1768860240000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 173.45, "quote_volume": 61.0544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860300000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 596.71, "quote_volume": 210.04192, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860360000, "open": 0.352, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 14768.97, "quote_volume": 5191.64426, "trades": 99, "taker_buy_volume": 740.21, "taker_buy_quote": 260.55392}, {"ts": 1768860420000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 3438.61, "quote_volume": 1206.95211, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860480000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 1622.71, "quote_volume": 569.57121, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860540000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 158.73, "quote_volume": 55.71423, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860600000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 540.56, "quote_volume": 189.73656, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860660000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 69566.7, "quote_volume": 24417.9117, "trades": 129, "taker_buy_volume": 7013.43, "taker_buy_quote": 2461.71393}, {"ts": 1768860720000, "open": 0.351, "high": 0.353, "low": 0.351, "close": 0.351, "volume": 351401.34, "quote_volume": 123682.4914, "trades": 340, "taker_buy_volume": 272993.81, "taker_buy_quote": 96098.52702}, {"ts": 1768860780000, "open": 0.351, "high": 0.351, "low": 0.349, "close": 0.35, "volume": 263335.03, "quote_volume": 92151.46426, "trades": 394, "taker_buy_volume": 70381.87, "taker_buy_quote": 24617.05544}, {"ts": 1768860840000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 44027.19, "quote_volume": 15409.5165, "trades": 53, "taker_buy_volume": 38627.13, "taker_buy_quote": 13519.4955}, {"ts": 1768860900000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 5074.41, "quote_volume": 1776.0435, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768860960000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 5352.02, "quote_volume": 1873.207, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861020000, "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.35, "volume": 5682.62, "quote_volume": 1988.92749, "trades": 11, "taker_buy_volume": 10.49, "taker_buy_quote": 3.68199}, {"ts": 1768861080000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 12317.28, "quote_volume": 4311.048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861140000, "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.35, "volume": 87028.46, "quote_volume": 30546.94635, "trades": 52, "taker_buy_volume": 54383.75, "taker_buy_quote": 19088.69625}, {"ts": 1768861200000, "open": 0.35, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 75274.78, "quote_volume": 26379.29536, "trades": 145, "taker_buy_volume": 49623.79, "taker_buy_quote": 17382.10937}, {"ts": 1768861260000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 15532.74, "quote_volume": 5451.99174, "trades": 13, "taker_buy_volume": 15325.54, "taker_buy_quote": 5379.26454}, {"ts": 1768861320000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 13264.57, "quote_volume": 4655.86407, "trades": 22, "taker_buy_volume": 356.02, "taker_buy_quote": 124.96302}, {"ts": 1768861380000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 9354.25, "quote_volume": 3286.4102, "trades": 28, "taker_buy_volume": 7659.26, "taker_buy_quote": 2691.46871}, {"ts": 1768861440000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 2534.33, "quote_volume": 890.68617, "trades": 3, "taker_buy_volume": 1136.34, "taker_buy_quote": 399.99168}, {"ts": 1768861500000, "open": 0.351, "high": 0.353, "low": 0.351, "close": 0.353, "volume": 49748.77, "quote_volume": 17500.38209, "trades": 82, "taker_buy_volume": 36510.69, "taker_buy_quote": 12851.82523}, {"ts": 1768861560000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 991.5, "quote_volume": 349.9995, "trades": 1, "taker_buy_volume": 991.5, "taker_buy_quote": 349.9995}, {"ts": 1768861620000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 418.5, "quote_volume": 147.312, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861680000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 1372.07, "quote_volume": 482.96864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768861740000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 24840.48, "quote_volume": 8743.84896, "trades": 40, "taker_buy_volume": 5957.89, "taker_buy_quote": 2097.17728}, {"ts": 1768861800000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 9764.26, "quote_volume": 3437.01952, "trades": 37, "taker_buy_volume": 3754.79, "taker_buy_quote": 1321.68608}, {"ts": 1768861860000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 33434.76, "quote_volume": 11737.63032, "trades": 100, "taker_buy_volume": 12337.93, "taker_buy_quote": 4332.64299}, {"ts": 1768861920000, "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.35, "volume": 406.75, "quote_volume": 142.73525, "trades": 3, "taker_buy_volume": 372.75, "taker_buy_quote": 130.83525}, {"ts": 1768861980000, "open": 0.35, "high": 0.35, "low": 0.349, "close": 0.349, "volume": 11119.62, "quote_volume": 3891.00755, "trades": 71, "taker_buy_volume": 781.68, "taker_buy_quote": 273.588}, {"ts": 1768862040000, "open": 0.349, "high": 0.35, "low": 0.349, "close": 0.35, "volume": 40208.56, "quote_volume": 14035.64832, "trades": 13, "taker_buy_volume": 2860.88, "taker_buy_quote": 1001.308}, {"ts": 1768862100000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 42618.87, "quote_volume": 14916.6045, "trades": 20, "taker_buy_volume": 41037.77, "taker_buy_quote": 14363.2195}, {"ts": 1768862160000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 85.01, "quote_volume": 29.7535, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862220000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862280000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 30.13, "quote_volume": 10.5455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862340000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 19243.99, "quote_volume": 6735.3965, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862400000, "open": 0.349, "high": 0.35, "low": 0.349, "close": 0.349, "volume": 2050.37, "quote_volume": 715.85245, "trades": 33, "taker_buy_volume": 273.32, "taker_buy_quote": 95.662}, {"ts": 1768862460000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 43696.55, "quote_volume": 15250.09595, "trades": 81, "taker_buy_volume": 21552.68, "taker_buy_quote": 7521.88532}, {"ts": 1768862520000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 1558.82, "quote_volume": 544.02818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862580000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 16513.79, "quote_volume": 5763.31271, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862640000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 276.7, "quote_volume": 96.5683, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862700000, "open": 0.349, "high": 0.35, "low": 0.349, "close": 0.35, "volume": 194.64, "quote_volume": 67.98769, "trades": 4, "taker_buy_volume": 58.33, "taker_buy_quote": 20.4155}, {"ts": 1768862760000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 607.64, "quote_volume": 212.06636, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768862820000, "open": 0.349, "high": 0.35, "low": 0.349, "close": 0.349, "volume": 17121.81, "quote_volume": 5975.52093, "trades": 71, "taker_buy_volume": 1154.39, "taker_buy_quote": 402.89135}, {"ts": 1768862880000, "open": 0.348, "high": 0.349, "low": 0.348, "close": 0.349, "volume": 29132.65, "quote_volume": 10165.39251, "trades": 68, "taker_buy_volume": 21523.33, "taker_buy_quote": 7511.64217}, {"ts": 1768862940000, "open": 0.35, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 6104.31, "quote_volume": 2136.54875, "trades": 29, "taker_buy_volume": 6104.31, "taker_buy_quote": 2136.54875}, {"ts": 1768863000000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 994.8, "quote_volume": 348.18, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863060000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 140.01, "quote_volume": 49.0035, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863120000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 136.59, "quote_volume": 47.8065, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863180000, "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 644.45, "quote_volume": 225.95331, "trades": 8, "taker_buy_volume": 395.81, "taker_buy_quote": 138.92931}, {"ts": 1768863240000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 409.25, "quote_volume": 143.2375, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863300000, "open": 0.35, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 370.12, "quote_volume": 129.70551, "trades": 3, "taker_buy_volume": 163.51, "taker_buy_quote": 57.39201}, {"ts": 1768863360000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 250.78, "quote_volume": 87.773, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863420000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 10938.75, "quote_volume": 3828.5625, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863480000, "open": 0.349, "high": 0.35, "low": 0.349, "close": 0.349, "volume": 4959.9, "quote_volume": 1731.01045, "trades": 13, "taker_buy_volume": 5.35, "taker_buy_quote": 1.8725}, {"ts": 1768863540000, "open": 0.349, "high": 0.349, "low": 0.348, "close": 0.348, "volume": 6408.53, "quote_volume": 2231.78588, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768863600000, "open": 0.348, "high": 0.351, "low": 0.348, "close": 0.351, "volume": 48711.24, "quote_volume": 17058.53565, "trades": 83, "taker_buy_volume": 40460.4, "taker_buy_quote": 14170.69345}, {"ts": 1768863660000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.352, "volume": 5485.61, "quote_volume": 1930.45511, "trades": 4, "taker_buy_volume": 5006.0, "taker_buy_quote": 1762.112}, {"ts": 1768863720000, "open": 0.352, "high": 0.352, "low": 0.351, "close": 0.352, "volume": 9911.5, "quote_volume": 3488.6117, "trades": 11, "taker_buy_volume": 9675.2, "taker_buy_quote": 3405.6704}, {"ts": 1768863780000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 24864.17, "quote_volume": 8727.32367, "trades": 69, "taker_buy_volume": 2329.73, "taker_buy_quote": 817.73523}, {"ts": 1768863840000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 595.38, "quote_volume": 209.00843, "trades": 7, "taker_buy_volume": 30.05, "taker_buy_quote": 10.5776}, {"ts": 1768863900000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 50878.11, "quote_volume": 17858.22961, "trades": 76, "taker_buy_volume": 6574.33, "taker_buy_quote": 2307.60283}, {"ts": 1768863960000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 787.28, "quote_volume": 276.90346, "trades": 24, "taker_buy_volume": 568.18, "taker_buy_quote": 199.99936}, {"ts": 1768864020000, "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 27377.6, "quote_volume": 9606.23447, "trades": 99, "taker_buy_volume": 2028.18, "taker_buy_quote": 711.89118}, {"ts": 1768864080000, "open": 0.351, "high": 0.352, "low": 0.35, "close": 0.352, "volume": 69776.91, "quote_volume": 24517.02311, "trades": 94, "taker_buy_volume": 52289.66, "taker_buy_quote": 18370.09448}, {"ts": 1768864140000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 9553.13, "quote_volume": 3362.70176, "trades": 27, "taker_buy_volume": 9553.13, "taker_buy_quote": 3362.70176}, {"ts": 1768864200000, "open": 0.352, "high": 0.352, "low": 0.351, "close": 0.352, "volume": 16831.63, "quote_volume": 5924.67186, "trades": 43, "taker_buy_volume": 850.61, "taker_buy_quote": 299.41472}, {"ts": 1768864260000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.352, "volume": 1169.95, "quote_volume": 411.58841, "trades": 7, "taker_buy_volume": 935.96, "taker_buy_quote": 329.45792}, {"ts": 1768864320000, "open": 0.352, "high": 0.352, "low": 0.351, "close": 0.352, "volume": 22945.43, "quote_volume": 8076.59136, "trades": 73, "taker_buy_volume": 13169.97, "taker_buy_quote": 4635.82944}, {"ts": 1768864380000, "open": 0.352, "high": 0.352, "low": 0.351, "close": 0.352, "volume": 6184.01, "quote_volume": 2176.73724, "trades": 55, "taker_buy_volume": 3854.69, "taker_buy_quote": 1356.85088}, {"ts": 1768864440000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 236.0, "quote_volume": 82.836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768864500000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 11190.72, "quote_volume": 3927.94272, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768864560000, "open": 0.35, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 51794.7, "quote_volume": 18131.2003, "trades": 91, "taker_buy_volume": 34841.53, "taker_buy_quote": 12197.5908}, {"ts": 1768864620000, "open": 0.35, "high": 0.351, "low": 0.349, "close": 0.351, "volume": 55457.34, "quote_volume": 19411.79796, "trades": 115, "taker_buy_volume": 20949.86, "taker_buy_quote": 7334.42696}, {"ts": 1768864680000, "open": 0.35, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 25131.09, "quote_volume": 8802.4412, "trades": 103, "taker_buy_volume": 10936.49, "taker_buy_quote": 3834.3312}, {"ts": 1768864740000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 11486.52, "quote_volume": 4020.282, "trades": 29, "taker_buy_volume": 10051.86, "taker_buy_quote": 3518.151}, {"ts": 1768864800000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 19881.11, "quote_volume": 6958.3885, "trades": 19, "taker_buy_volume": 410.64, "taker_buy_quote": 143.724}, {"ts": 1768864860000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 4928.0, "quote_volume": 1724.8, "trades": 9, "taker_buy_volume": 4928.0, "taker_buy_quote": 1724.8}, {"ts": 1768864920000, "open": 0.35, "high": 0.35, "low": 0.349, "close": 0.35, "volume": 7881.77, "quote_volume": 2758.61587, "trades": 78, "taker_buy_volume": 3303.29, "taker_buy_quote": 1156.1515}, {"ts": 1768864980000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 2248.15, "quote_volume": 786.8525, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865040000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 61.32, "quote_volume": 21.462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865100000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 16794.31, "quote_volume": 5894.80281, "trades": 22, "taker_buy_volume": 16794.31, "taker_buy_quote": 5894.80281}, {"ts": 1768865160000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 626.65, "quote_volume": 219.95415, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865220000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865280000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865340000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.352, "volume": 1389.28, "quote_volume": 488.99575, "trades": 3, "taker_buy_volume": 1358.47, "taker_buy_quote": 478.18144}, {"ts": 1768865400000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 277.37, "quote_volume": 97.35687, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865460000, "open": 0.351, "high": 0.354, "low": 0.351, "close": 0.353, "volume": 51864.16, "quote_volume": 18316.49327, "trades": 131, "taker_buy_volume": 26900.88, "taker_buy_quote": 9481.00422}, {"ts": 1768865520000, "open": 0.353, "high": 0.353, "low": 0.352, "close": 0.353, "volume": 44971.76, "quote_volume": 15874.9474, "trades": 109, "taker_buy_volume": 19195.42, "taker_buy_quote": 6775.98326}, {"ts": 1768865580000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 90187.89, "quote_volume": 31836.32517, "trades": 126, "taker_buy_volume": 77738.28, "taker_buy_quote": 27441.61284}, {"ts": 1768865640000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 28184.7, "quote_volume": 9949.1991, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768865700000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 325.41, "quote_volume": 114.86973, "trades": 2, "taker_buy_volume": 325.41, "taker_buy_quote": 114.86973}, {"ts": 1768865760000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 23308.03, "quote_volume": 8227.73459, "trades": 58, "taker_buy_volume": 10786.58, "taker_buy_quote": 3807.66274}, {"ts": 1768865820000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 1240.66, "quote_volume": 437.95298, "trades": 9, "taker_buy_volume": 1240.66, "taker_buy_quote": 437.95298}, {"ts": 1768865880000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 42.49, "quote_volume": 14.99897, "trades": 1, "taker_buy_volume": 42.49, "taker_buy_quote": 14.99897}, {"ts": 1768865940000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 262.09, "quote_volume": 92.25568, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866000000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866060000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 328.68, "quote_volume": 115.69536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866120000, "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.352, "volume": 802.5, "quote_volume": 283.21654, "trades": 4, "taker_buy_volume": 736.54, "taker_buy_quote": 259.99862}, {"ts": 1768866180000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 28.4, "quote_volume": 9.9968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866240000, "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.353, "volume": 41.82, "quote_volume": 14.73089, "trades": 3, "taker_buy_volume": 10.25, "taker_buy_quote": 3.61825}, {"ts": 1768866300000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 3600.78, "quote_volume": 1267.47456, "trades": 63, "taker_buy_volume": 262.05, "taker_buy_quote": 92.2416}, {"ts": 1768866360000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 21446.13, "quote_volume": 7549.03776, "trades": 58, "taker_buy_volume": 15949.35, "taker_buy_quote": 5614.1712}, {"ts": 1768866420000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866480000, "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.352, "volume": 14206.46, "quote_volume": 5000.88183, "trades": 21, "taker_buy_volume": 4397.15, "taker_buy_quote": 1548.00471}, {"ts": 1768866540000, "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.353, "volume": 85.0, "quote_volume": 29.987, "trades": 2, "taker_buy_volume": 67.0, "taker_buy_quote": 23.651}, {"ts": 1768866600000, "open": 0.353, "high": 0.354, "low": 0.353, "close": 0.354, "volume": 14401.64, "quote_volume": 5084.00956, "trades": 25, "taker_buy_volume": 14234.24, "taker_buy_quote": 5024.91736}, {"ts": 1768866660000, "open": 0.354, "high": 0.354, "low": 0.353, "close": 0.353, "volume": 59815.75, "quote_volume": 21115.01973, "trades": 41, "taker_buy_volume": 36358.55, "taker_buy_quote": 12834.62813}, {"ts": 1768866720000, "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.353, "volume": 45181.92, "quote_volume": 15940.06559, "trades": 26, "taker_buy_volume": 36029.75, "taker_buy_quote": 12718.50175}, {"ts": 1768866780000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866840000, "open": 0.352, "high": 0.353, "low": 0.351, "close": 0.353, "volume": 81522.76, "quote_volume": 28704.02252, "trades": 58, "taker_buy_volume": 35710.01, "taker_buy_quote": 12579.93452}, {"ts": 1768866900000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768866960000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 89.07, "quote_volume": 31.44171, "trades": 3, "taker_buy_volume": 89.07, "taker_buy_quote": 31.44171}, {"ts": 1768867020000, "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.353, "volume": 471.37, "quote_volume": 165.9657, "trades": 4, "taker_buy_volume": 43.46, "taker_buy_quote": 15.34138}, {"ts": 1768867080000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 3902.27, "quote_volume": 1377.50131, "trades": 28, "taker_buy_volume": 2729.98, "taker_buy_quote": 963.68294}, {"ts": 1768867140000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 2927.16, "quote_volume": 1033.28748, "trades": 20, "taker_buy_volume": 747.91, "taker_buy_quote": 264.01223}, {"ts": 1768867200000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 14080.43, "quote_volume": 4970.39179, "trades": 14, "taker_buy_volume": 376.32, "taker_buy_quote": 132.84096}, {"ts": 1768867260000, "open": 0.353, "high": 0.353, "low": 0.351, "close": 0.352, "volume": 8387.37, "quote_volume": 2950.29713, "trades": 27, "taker_buy_volume": 2479.71, "taker_buy_quote": 872.90041}, {"ts": 1768867320000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 7117.2, "quote_volume": 2505.2544, "trades": 3, "taker_buy_volume": 7117.2, "taker_buy_quote": 2505.2544}, {"ts": 1768867380000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867440000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 7845.12, "quote_volume": 2761.48224, "trades": 36, "taker_buy_volume": 7845.12, "taker_buy_quote": 2761.48224}, {"ts": 1768867500000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 18262.11, "quote_volume": 6428.26272, "trades": 38, "taker_buy_volume": 7732.51, "taker_buy_quote": 2721.84352}, {"ts": 1768867560000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 10010.97, "quote_volume": 3523.86144, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867620000, "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.353, "volume": 24101.28, "quote_volume": 8483.76437, "trades": 55, "taker_buy_volume": 20906.44, "taker_buy_quote": 7359.18069}, {"ts": 1768867680000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 6609.96, "quote_volume": 2326.70592, "trades": 32, "taker_buy_volume": 2550.31, "taker_buy_quote": 897.70912}, {"ts": 1768867740000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 230.82, "quote_volume": 81.47946, "trades": 1, "taker_buy_volume": 230.82, "taker_buy_quote": 81.47946}, {"ts": 1768867800000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 8.96, "quote_volume": 3.16288, "trades": 2, "taker_buy_volume": 8.96, "taker_buy_quote": 3.16288}, {"ts": 1768867860000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 14183.53, "quote_volume": 4992.60256, "trades": 62, "taker_buy_volume": 2185.32, "taker_buy_quote": 769.23264}, {"ts": 1768867920000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768867980000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 102.27, "quote_volume": 35.99904, "trades": 1, "taker_buy_volume": 102.27, "taker_buy_quote": 35.99904}, {"ts": 1768868040000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 1762.45, "quote_volume": 620.3824, "trades": 3, "taker_buy_volume": 1762.45, "taker_buy_quote": 620.3824}, {"ts": 1768868100000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 27513.03, "quote_volume": 9684.58656, "trades": 61, "taker_buy_volume": 15651.5, "taker_buy_quote": 5509.328}, {"ts": 1768868160000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 80186.59, "quote_volume": 28225.67968, "trades": 124, "taker_buy_volume": 20453.53, "taker_buy_quote": 7199.64256}, {"ts": 1768868220000, "open": 0.352, "high": 0.353, "low": 0.351, "close": 0.351, "volume": 14094.41, "quote_volume": 4961.31568, "trades": 72, "taker_buy_volume": 3469.46, "taker_buy_quote": 1221.36372}, {"ts": 1768868280000, "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.353, "volume": 15520.6, "quote_volume": 5463.60559, "trades": 25, "taker_buy_volume": 15449.59, "taker_buy_quote": 5438.61007}, {"ts": 1768868340000, "open": 0.353, "high": 0.353, "low": 0.351, "close": 0.351, "volume": 3370.44, "quote_volume": 1187.43479, "trades": 27, "taker_buy_volume": 1391.91, "taker_buy_quote": 491.34423}, {"ts": 1768868400000, "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.352, "volume": 56023.56, "quote_volume": 19722.89036, "trades": 85, "taker_buy_volume": 42809.47, "taker_buy_quote": 15071.53068}, {"ts": 1768868460000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 2246.0, "quote_volume": 790.592, "trades": 30, "taker_buy_volume": 47.21, "taker_buy_quote": 16.61792}, {"ts": 1768868520000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768868580000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 10893.37, "quote_volume": 3834.46624, "trades": 19, "taker_buy_volume": 9588.04, "taker_buy_quote": 3374.99008}, {"ts": 1768868640000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 56724.55, "quote_volume": 19967.0416, "trades": 80, "taker_buy_volume": 19812.28, "taker_buy_quote": 6973.92256}, {"ts": 1768868700000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 10387.96, "quote_volume": 3656.56192, "trades": 34, "taker_buy_volume": 7917.91, "taker_buy_quote": 2787.10432}, {"ts": 1768868760000, "open": 0.352, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 925.36, "quote_volume": 324.89694, "trades": 3, "taker_buy_volume": 95.58, "taker_buy_quote": 33.64416}, {"ts": 1768868820000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768868880000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 37959.39, "quote_volume": 13361.70528, "trades": 76, "taker_buy_volume": 15938.7, "taker_buy_quote": 5610.4224}, {"ts": 1768868940000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 7445.14, "quote_volume": 2620.68928, "trades": 17, "taker_buy_volume": 7445.14, "taker_buy_quote": 2620.68928}, {"ts": 1768869000000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 42136.62, "quote_volume": 14874.22686, "trades": 51, "taker_buy_volume": 38387.18, "taker_buy_quote": 13550.67454}, {"ts": 1768869060000, "open": 0.353, "high": 0.353, "low": 0.352, "close": 0.352, "volume": 840.11, "quote_volume": 295.97607, "trades": 3, "taker_buy_volume": 257.35, "taker_buy_quote": 90.84455}, {"ts": 1768869120000, "open": 0.353, "high": 0.354, "low": 0.353, "close": 0.353, "volume": 9820.74, "quote_volume": 3466.93425, "trades": 29, "taker_buy_volume": 7637.95, "taker_buy_quote": 2696.40938}, {"ts": 1768869180000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 139.11, "quote_volume": 49.10583, "trades": 2, "taker_buy_volume": 139.11, "taker_buy_quote": 49.10583}, {"ts": 1768869240000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 46890.72, "quote_volume": 16505.53344, "trades": 115, "taker_buy_volume": 3108.28, "taker_buy_quote": 1094.11456}, {"ts": 1768869300000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 8191.12, "quote_volume": 2883.27424, "trades": 18, "taker_buy_volume": 8191.12, "taker_buy_quote": 2883.27424}, {"ts": 1768869360000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869420000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 8965.79, "quote_volume": 3155.95808, "trades": 55, "taker_buy_volume": 4735.8, "taker_buy_quote": 1667.0016}, {"ts": 1768869480000, "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.353, "volume": 8955.33, "quote_volume": 3153.35106, "trades": 34, "taker_buy_volume": 5908.22, "taker_buy_quote": 2080.76834}, {"ts": 1768869540000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 8525.32, "quote_volume": 3000.91264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869600000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 2655.62, "quote_volume": 937.43386, "trades": 2, "taker_buy_volume": 2655.62, "taker_buy_quote": 937.43386}, {"ts": 1768869660000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869720000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 11229.04, "quote_volume": 3963.85112, "trades": 10, "taker_buy_volume": 11229.04, "taker_buy_quote": 3963.85112}, {"ts": 1768869780000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869840000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 24275.49, "quote_volume": 8544.97248, "trades": 28, "taker_buy_volume": 14935.27, "taker_buy_quote": 5257.21504}, {"ts": 1768869900000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768869960000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 4.6, "quote_volume": 1.6192, "trades": 1, "taker_buy_volume": 4.6, "taker_buy_quote": 1.6192}, {"ts": 1768870020000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870080000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.352, "volume": 15945.78, "quote_volume": 5597.07003, "trades": 27, "taker_buy_volume": 101.25, "taker_buy_quote": 35.64}, {"ts": 1768870140000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870200000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870260000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870320000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 20964.18, "quote_volume": 7358.42718, "trades": 75, "taker_buy_volume": 2779.5, "taker_buy_quote": 975.6045}, {"ts": 1768870380000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 15422.09, "quote_volume": 5413.15359, "trades": 26, "taker_buy_volume": 14951.79, "taker_buy_quote": 5248.07829}, {"ts": 1768870440000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 2238.93, "quote_volume": 785.86443, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870500000, "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.35, "volume": 7210.4, "quote_volume": 2523.69777, "trades": 15, "taker_buy_volume": 57.77, "taker_buy_quote": 20.27727}, {"ts": 1768870560000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 7537.19, "quote_volume": 2638.0165, "trades": 29, "taker_buy_volume": 5471.99, "taker_buy_quote": 1915.1965}, {"ts": 1768870620000, "open": 0.35, "high": 0.35, "low": 0.349, "close": 0.35, "volume": 58643.04, "quote_volume": 20510.09529, "trades": 61, "taker_buy_volume": 2512.67, "taker_buy_quote": 879.4345}, {"ts": 1768870680000, "open": 0.35, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 4172.17, "quote_volume": 1463.4564, "trades": 24, "taker_buy_volume": 3249.94, "taker_buy_quote": 1140.6759}, {"ts": 1768870740000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 1738.72, "quote_volume": 610.29072, "trades": 10, "taker_buy_volume": 1738.72, "taker_buy_quote": 610.29072}, {"ts": 1768870800000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 98.99, "quote_volume": 34.74549, "trades": 2, "taker_buy_volume": 98.99, "taker_buy_quote": 34.74549}, {"ts": 1768870860000, "open": 0.35, "high": 0.35, "low": 0.349, "close": 0.349, "volume": 9725.36, "quote_volume": 3394.34753, "trades": 29, "taker_buy_volume": 97.61, "taker_buy_quote": 34.1635}, {"ts": 1768870920000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 198.65, "quote_volume": 69.32885, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768870980000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 54.0, "quote_volume": 18.846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768871040000, "open": 0.35, "high": 0.35, "low": 0.349, "close": 0.35, "volume": 86206.97, "quote_volume": 30172.4338, "trades": 136, "taker_buy_volume": 35049.56, "taker_buy_quote": 12267.346}, {"ts": 1768871100000, "open": 0.35, "high": 0.352, "low": 0.35, "close": 0.351, "volume": 76672.7, "quote_volume": 26912.34274, "trades": 74, "taker_buy_volume": 76508.37, "taker_buy_quote": 26854.75445}, {"ts": 1768871160000, "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 15705.5, "quote_volume": 5509.2379, "trades": 81, "taker_buy_volume": 3587.97, "taker_buy_quote": 1259.37747}, {"ts": 1768871220000, "open": 0.352, "high": 0.352, "low": 0.35, "close": 0.35, "volume": 218.09, "quote_volume": 76.66952, "trades": 11, "taker_buy_volume": 156.69, "taker_buy_quote": 55.15488}, {"ts": 1768871280000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 390.18, "quote_volume": 136.563, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768871340000, "open": 0.35, "high": 0.35, "low": 0.349, "close": 0.349, "volume": 61758.47, "quote_volume": 21591.32668, "trades": 98, "taker_buy_volume": 4498.07, "taker_buy_quote": 1574.3245}, {"ts": 1768871400000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 71.53, "quote_volume": 25.0355, "trades": 3, "taker_buy_volume": 71.53, "taker_buy_quote": 25.0355}, {"ts": 1768871460000, "open": 0.349, "high": 0.35, "low": 0.349, "close": 0.35, "volume": 59799.03, "quote_volume": 20874.15987, "trades": 71, "taker_buy_volume": 52552.4, "taker_buy_quote": 18345.086}, {"ts": 1768871520000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768871580000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 1654.51, "quote_volume": 579.0785, "trades": 20, "taker_buy_volume": 1654.51, "taker_buy_quote": 579.0785}, {"ts": 1768871640000, "open": 0.35, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 499.13, "quote_volume": 174.91083, "trades": 4, "taker_buy_volume": 215.33, "taker_buy_quote": 75.58083}, {"ts": 1768871700000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768871760000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768871820000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 26783.0, "quote_volume": 9400.833, "trades": 38, "taker_buy_volume": 1371.88, "taker_buy_quote": 481.52988}, {"ts": 1768871880000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 19731.86, "quote_volume": 6925.88286, "trades": 43, "taker_buy_volume": 19731.86, "taker_buy_quote": 6925.88286}, {"ts": 1768871940000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872000000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 21022.35, "quote_volume": 7399.8672, "trades": 113, "taker_buy_volume": 18920.05, "taker_buy_quote": 6659.8576}, {"ts": 1768872060000, "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.352, "volume": 19243.35, "quote_volume": 6776.5013, "trades": 55, "taker_buy_volume": 14339.96, "taker_buy_quote": 5050.50802}, {"ts": 1768872120000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 61.44, "quote_volume": 21.68832, "trades": 1, "taker_buy_volume": 61.44, "taker_buy_quote": 21.68832}, {"ts": 1768872180000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 35538.86, "quote_volume": 12509.67872, "trades": 64, "taker_buy_volume": 12332.24, "taker_buy_quote": 4340.94848}, {"ts": 1768872240000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 274.1, "quote_volume": 96.4832, "trades": 2, "taker_buy_volume": 274.1, "taker_buy_quote": 96.4832}, {"ts": 1768872300000, "open": 0.352, "high": 0.352, "low": 0.351, "close": 0.352, "volume": 92474.78, "quote_volume": 32547.94046, "trades": 133, "taker_buy_volume": 73791.97, "taker_buy_quote": 25974.77344}, {"ts": 1768872360000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 5345.37, "quote_volume": 1881.57024, "trades": 18, "taker_buy_volume": 5345.37, "taker_buy_quote": 1881.57024}, {"ts": 1768872420000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 1117.65, "quote_volume": 394.53045, "trades": 2, "taker_buy_volume": 1117.65, "taker_buy_quote": 394.53045}, {"ts": 1768872480000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 45.45, "quote_volume": 15.9984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872540000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 76.79, "quote_volume": 27.03008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872600000, "open": 0.353, "high": 0.353, "low": 0.351, "close": 0.351, "volume": 16269.13, "quote_volume": 5716.88252, "trades": 45, "taker_buy_volume": 2843.82, "taker_buy_quote": 1001.0583}, {"ts": 1768872660000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872720000, "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 24163.53, "quote_volume": 8481.04803, "trades": 37, "taker_buy_volume": 6001.49, "taker_buy_quote": 2106.52299}, {"ts": 1768872780000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 36.61, "quote_volume": 12.85011, "trades": 1, "taker_buy_volume": 36.61, "taker_buy_quote": 12.85011}, {"ts": 1768872840000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872900000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768872960000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873020000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873080000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 49978.42, "quote_volume": 17492.447, "trades": 93, "taker_buy_volume": 13309.65, "taker_buy_quote": 4658.3775}, {"ts": 1768873140000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873200000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 239.0, "quote_volume": 83.889, "trades": 1, "taker_buy_volume": 239.0, "taker_buy_quote": 83.889}, {"ts": 1768873260000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 59.98, "quote_volume": 21.05298, "trades": 1, "taker_buy_volume": 59.98, "taker_buy_quote": 21.05298}, {"ts": 1768873320000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 704.67, "quote_volume": 247.33917, "trades": 1, "taker_buy_volume": 704.67, "taker_buy_quote": 247.33917}, {"ts": 1768873380000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 1100.95, "quote_volume": 385.3325, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873440000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 100.86, "quote_volume": 35.301, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873500000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 323.48, "quote_volume": 113.218, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873560000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 6430.14, "quote_volume": 2250.549, "trades": 33, "taker_buy_volume": 3220.88, "taker_buy_quote": 1127.308}, {"ts": 1768873620000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768873680000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 209.16, "quote_volume": 73.41516, "trades": 1, "taker_buy_volume": 209.16, "taker_buy_quote": 73.41516}, {"ts": 1768873740000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 19547.3, "quote_volume": 6861.1023, "trades": 70, "taker_buy_volume": 17327.58, "taker_buy_quote": 6081.98058}, {"ts": 1768873800000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 18773.93, "quote_volume": 6589.64943, "trades": 60, "taker_buy_volume": 4608.05, "taker_buy_quote": 1617.42555}, {"ts": 1768873860000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 16818.89, "quote_volume": 5903.43039, "trades": 44, "taker_buy_volume": 2784.36, "taker_buy_quote": 977.31036}, {"ts": 1768873920000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.352, "volume": 92633.78, "quote_volume": 32554.4215, "trades": 53, "taker_buy_volume": 89232.67, "taker_buy_quote": 31360.63189}, {"ts": 1768873980000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874040000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 424.12, "quote_volume": 149.29024, "trades": 2, "taker_buy_volume": 424.12, "taker_buy_quote": 149.29024}, {"ts": 1768874100000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874160000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 395.11, "quote_volume": 139.07872, "trades": 2, "taker_buy_volume": 395.11, "taker_buy_quote": 139.07872}, {"ts": 1768874220000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 3040.86, "quote_volume": 1070.38272, "trades": 3, "taker_buy_volume": 3040.86, "taker_buy_quote": 1070.38272}, {"ts": 1768874280000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 3.49, "quote_volume": 1.22848, "trades": 1, "taker_buy_volume": 3.49, "taker_buy_quote": 1.22848}, {"ts": 1768874340000, "open": 0.352, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 22879.78, "quote_volume": 8031.01487, "trades": 52, "taker_buy_volume": 5603.47, "taker_buy_quote": 1967.03006}, {"ts": 1768874400000, "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 19956.69, "quote_volume": 7004.79177, "trades": 34, "taker_buy_volume": 9309.62, "taker_buy_quote": 3267.67662}, {"ts": 1768874460000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 212.99, "quote_volume": 74.75949, "trades": 1, "taker_buy_volume": 212.99, "taker_buy_quote": 74.75949}, {"ts": 1768874520000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 638.72, "quote_volume": 224.19072, "trades": 3, "taker_buy_volume": 638.72, "taker_buy_quote": 224.19072}, {"ts": 1768874580000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 1704.78, "quote_volume": 598.37778, "trades": 28, "taker_buy_volume": 1200.32, "taker_buy_quote": 421.31232}, {"ts": 1768874640000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 16289.11, "quote_volume": 5701.1885, "trades": 49, "taker_buy_volume": 2378.08, "taker_buy_quote": 832.328}, {"ts": 1768874700000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 3259.79, "quote_volume": 1140.9265, "trades": 20, "taker_buy_volume": 28.61, "taker_buy_quote": 10.0135}, {"ts": 1768874760000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 222.96, "quote_volume": 78.036, "trades": 2, "taker_buy_volume": 222.96, "taker_buy_quote": 78.036}, {"ts": 1768874820000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 149.77, "quote_volume": 52.4195, "trades": 2, "taker_buy_volume": 149.77, "taker_buy_quote": 52.4195}, {"ts": 1768874880000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 10000.0, "quote_volume": 3490.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768874940000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 18511.28, "quote_volume": 6460.43672, "trades": 63, "taker_buy_volume": 10965.13, "taker_buy_quote": 3826.83037}, {"ts": 1768875000000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 41675.4, "quote_volume": 14544.7146, "trades": 52, "taker_buy_volume": 24499.07, "taker_buy_quote": 8550.17543}, {"ts": 1768875060000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768875120000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 2168.39, "quote_volume": 756.76811, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768875180000, "open": 0.349, "high": 0.35, "low": 0.349, "close": 0.35, "volume": 662.27, "quote_volume": 231.7027, "trades": 2, "taker_buy_volume": 570.47, "taker_buy_quote": 199.6645}, {"ts": 1768875240000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 153.09, "quote_volume": 53.5815, "trades": 2, "taker_buy_volume": 153.09, "taker_buy_quote": 53.5815}, {"ts": 1768875300000, "open": 0.349, "high": 0.35, "low": 0.348, "close": 0.35, "volume": 12508.96, "quote_volume": 4365.44822, "trades": 45, "taker_buy_volume": 2054.82, "taker_buy_quote": 717.15494}, {"ts": 1768875360000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768875420000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768875480000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768875540000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768875600000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 1428.57, "quote_volume": 499.9995, "trades": 7, "taker_buy_volume": 1428.57, "taker_buy_quote": 499.9995}, {"ts": 1768875660000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 28.57, "quote_volume": 9.9995, "trades": 1, "taker_buy_volume": 28.57, "taker_buy_quote": 9.9995}, {"ts": 1768875720000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 22737.85, "quote_volume": 7935.50965, "trades": 35, "taker_buy_volume": 6175.9, "taker_buy_quote": 2155.3891}, {"ts": 1768875780000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768875840000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 54721.82, "quote_volume": 19097.91518, "trades": 33, "taker_buy_volume": 11636.91, "taker_buy_quote": 4061.28159}, {"ts": 1768875900000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 6273.6, "quote_volume": 2189.4864, "trades": 20, "taker_buy_volume": 5880.9, "taker_buy_quote": 2052.4341}, {"ts": 1768875960000, "open": 0.349, "high": 0.349, "low": 0.348, "close": 0.349, "volume": 546.52, "quote_volume": 190.729, "trades": 6, "taker_buy_volume": 540.04, "taker_buy_quote": 188.47396}, {"ts": 1768876020000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 133.83, "quote_volume": 46.70667, "trades": 1, "taker_buy_volume": 133.83, "taker_buy_quote": 46.70667}, {"ts": 1768876080000, "open": 0.349, "high": 0.349, "low": 0.348, "close": 0.349, "volume": 1786.83, "quote_volume": 622.23486, "trades": 5, "taker_buy_volume": 418.02, "taker_buy_quote": 145.88898}, {"ts": 1768876140000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 24308.59, "quote_volume": 8483.69791, "trades": 29, "taker_buy_volume": 19449.61, "taker_buy_quote": 6787.91389}, {"ts": 1768876200000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 6687.83, "quote_volume": 2334.05267, "trades": 43, "taker_buy_volume": 6687.83, "taker_buy_quote": 2334.05267}, {"ts": 1768876260000, "open": 0.349, "high": 0.35, "low": 0.349, "close": 0.35, "volume": 817.65, "quote_volume": 285.51905, "trades": 3, "taker_buy_volume": 159.2, "taker_buy_quote": 55.72}, {"ts": 1768876320000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768876380000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 14043.62, "quote_volume": 4915.267, "trades": 35, "taker_buy_volume": 2002.13, "taker_buy_quote": 700.7455}, {"ts": 1768876440000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 10704.33, "quote_volume": 3746.5155, "trades": 14, "taker_buy_volume": 10704.33, "taker_buy_quote": 3746.5155}, {"ts": 1768876500000, "open": 0.35, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 270.9, "quote_volume": 94.90243, "trades": 4, "taker_buy_volume": 87.43, "taker_buy_quote": 30.68793}, {"ts": 1768876560000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 167.99, "quote_volume": 58.96449, "trades": 3, "taker_buy_volume": 167.99, "taker_buy_quote": 58.96449}, {"ts": 1768876620000, "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 772.65, "quote_volume": 270.64009, "trades": 6, "taker_buy_volume": 212.59, "taker_buy_quote": 74.61909}, {"ts": 1768876680000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768876740000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 698.54, "quote_volume": 245.18754, "trades": 3, "taker_buy_volume": 698.54, "taker_buy_quote": 245.18754}, {"ts": 1768876800000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 275.14, "quote_volume": 96.57414, "trades": 1, "taker_buy_volume": 275.14, "taker_buy_quote": 96.57414}, {"ts": 1768876860000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 2169.89, "quote_volume": 761.63139, "trades": 1, "taker_buy_volume": 2169.89, "taker_buy_quote": 761.63139}, {"ts": 1768876920000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768876980000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 3808.72, "quote_volume": 1336.86072, "trades": 11, "taker_buy_volume": 3808.72, "taker_buy_quote": 1336.86072}, {"ts": 1768877040000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 6.41, "quote_volume": 2.24991, "trades": 1, "taker_buy_volume": 6.41, "taker_buy_quote": 2.24991}, {"ts": 1768877100000, "open": 0.35, "high": 0.352, "low": 0.35, "close": 0.352, "volume": 46540.62, "quote_volume": 16337.03204, "trades": 102, "taker_buy_volume": 45292.98, "taker_buy_quote": 15899.13896}, {"ts": 1768877160000, "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.352, "volume": 99474.84, "quote_volume": 35022.79053, "trades": 131, "taker_buy_volume": 44511.03, "taker_buy_quote": 15675.52941}, {"ts": 1768877220000, "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.352, "volume": 70804.57, "quote_volume": 24923.31094, "trades": 55, "taker_buy_volume": 3032.28, "taker_buy_quote": 1067.46486}, {"ts": 1768877280000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 68325.69, "quote_volume": 24050.64288, "trades": 71, "taker_buy_volume": 48823.17, "taker_buy_quote": 17185.75584}, {"ts": 1768877340000, "open": 0.352, "high": 0.352, "low": 0.352, "close": 0.352, "volume": 234.06, "quote_volume": 82.38912, "trades": 1, "taker_buy_volume": 234.06, "taker_buy_quote": 82.38912}, {"ts": 1768877400000, "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 19891.38, "quote_volume": 6981.84443, "trades": 49, "taker_buy_volume": 15330.33, "taker_buy_quote": 5380.94583}, {"ts": 1768877460000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 32483.88, "quote_volume": 11401.84188, "trades": 47, "taker_buy_volume": 18628.58, "taker_buy_quote": 6538.63158}, {"ts": 1768877520000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 1327.37, "quote_volume": 465.90687, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877580000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 1804.61, "quote_volume": 633.41811, "trades": 19, "taker_buy_volume": 1804.61, "taker_buy_quote": 633.41811}, {"ts": 1768877640000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877700000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877760000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 37.7, "quote_volume": 13.2327, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877820000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 45.58, "quote_volume": 15.99858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877880000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 1204.27, "quote_volume": 422.69877, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768877940000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 417.66, "quote_volume": 146.59866, "trades": 2, "taker_buy_volume": 417.66, "taker_buy_quote": 146.59866}, {"ts": 1768878000000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 208.8, "quote_volume": 73.2888, "trades": 1, "taker_buy_volume": 208.8, "taker_buy_quote": 73.2888}, {"ts": 1768878060000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878120000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 53016.23, "quote_volume": 18555.6805, "trades": 37, "taker_buy_volume": 2146.99, "taker_buy_quote": 751.4465}, {"ts": 1768878180000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 7597.81, "quote_volume": 2659.2335, "trades": 16, "taker_buy_volume": 7597.81, "taker_buy_quote": 2659.2335}, {"ts": 1768878240000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 6649.96, "quote_volume": 2327.486, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878300000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878360000, "open": 0.349, "high": 0.351, "low": 0.349, "close": 0.351, "volume": 46055.78, "quote_volume": 16118.54473, "trades": 26, "taker_buy_volume": 44671.83, "taker_buy_quote": 15635.54618}, {"ts": 1768878420000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 8499.43, "quote_volume": 2974.8005, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878480000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 3.64, "quote_volume": 1.274, "trades": 1, "taker_buy_volume": 3.64, "taker_buy_quote": 1.274}, {"ts": 1768878540000, "open": 0.35, "high": 0.35, "low": 0.349, "close": 0.349, "volume": 186.11, "quote_volume": 64.99524, "trades": 2, "taker_buy_volume": 42.85, "taker_buy_quote": 14.9975}, {"ts": 1768878600000, "open": 0.349, "high": 0.35, "low": 0.348, "close": 0.349, "volume": 99932.83, "quote_volume": 34875.29392, "trades": 101, "taker_buy_volume": 37281.85, "taker_buy_quote": 13011.5043}, {"ts": 1768878660000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878720000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878780000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878840000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 45.84, "quote_volume": 15.99816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878900000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768878960000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 5782.09, "quote_volume": 2023.7315, "trades": 3, "taker_buy_volume": 5782.09, "taker_buy_quote": 2023.7315}, {"ts": 1768879020000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 229.04, "quote_volume": 79.93496, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879080000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879140000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 183.6, "quote_volume": 64.0764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879200000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879260000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 63226.11, "quote_volume": 22065.91239, "trades": 81, "taker_buy_volume": 32093.68, "taker_buy_quote": 11200.69432}, {"ts": 1768879320000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879380000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879440000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 290.56, "quote_volume": 101.40544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768879500000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 15082.07, "quote_volume": 5263.64243, "trades": 35, "taker_buy_volume": 2641.61, "taker_buy_quote": 921.92189}, {"ts": 1768879560000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 21335.88, "quote_volume": 7446.22212, "trades": 25, "taker_buy_volume": 2944.83, "taker_buy_quote": 1027.74567}, {"ts": 1768879620000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 29943.88, "quote_volume": 10450.41412, "trades": 17, "taker_buy_volume": 29915.19, "taker_buy_quote": 10440.40131}, {"ts": 1768879680000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 3730.77, "quote_volume": 1302.03873, "trades": 28, "taker_buy_volume": 2212.16, "taker_buy_quote": 772.04384}, {"ts": 1768879740000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 7600.71, "quote_volume": 2652.64779, "trades": 47, "taker_buy_volume": 3380.17, "taker_buy_quote": 1179.67933}, {"ts": 1768879800000, "open": 0.349, "high": 0.349, "low": 0.348, "close": 0.348, "volume": 5374.64, "quote_volume": 1874.77489, "trades": 48, "taker_buy_volume": 1216.66, "taker_buy_quote": 424.61434}, {"ts": 1768879860000, "open": 0.348, "high": 0.349, "low": 0.348, "close": 0.349, "volume": 316.8, "quote_volume": 110.5094, "trades": 2, "taker_buy_volume": 263.0, "taker_buy_quote": 91.787}, {"ts": 1768879920000, "open": 0.349, "high": 0.349, "low": 0.348, "close": 0.348, "volume": 724.6, "quote_volume": 252.76559, "trades": 2, "taker_buy_volume": 604.79, "taker_buy_quote": 211.07171}, {"ts": 1768879980000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768880040000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768880100000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768880160000, "open": 0.348, "high": 0.349, "low": 0.347, "close": 0.348, "volume": 93348.06, "quote_volume": 32522.56876, "trades": 91, "taker_buy_volume": 46964.5, "taker_buy_quote": 16381.90812}, {"ts": 1768880220000, "open": 0.348, "high": 0.349, "low": 0.348, "close": 0.349, "volume": 91708.84, "quote_volume": 32001.09965, "trades": 116, "taker_buy_volume": 74936.98, "taker_buy_quote": 26151.10511}, {"ts": 1768880280000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 433.16, "quote_volume": 151.606, "trades": 4, "taker_buy_volume": 433.16, "taker_buy_quote": 151.606}, {"ts": 1768880340000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768880400000, "open": 0.35, "high": 0.35, "low": 0.349, "close": 0.349, "volume": 33330.92, "quote_volume": 11665.62749, "trades": 72, "taker_buy_volume": 31424.33, "taker_buy_quote": 10998.5155}, {"ts": 1768880460000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 63901.5, "quote_volume": 22301.6235, "trades": 41, "taker_buy_volume": 22989.32, "taker_buy_quote": 8023.27268}, {"ts": 1768880520000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768880580000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 171.33, "quote_volume": 59.9655, "trades": 2, "taker_buy_volume": 171.33, "taker_buy_quote": 59.9655}, {"ts": 1768880640000, "open": 0.35, "high": 0.35, "low": 0.349, "close": 0.35, "volume": 146.16, "quote_volume": 51.08438, "trades": 4, "taker_buy_volume": 74.54, "taker_buy_quote": 26.089}, {"ts": 1768880700000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768880760000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 8588.78, "quote_volume": 3006.073, "trades": 44, "taker_buy_volume": 6559.4, "taker_buy_quote": 2295.79}, {"ts": 1768880820000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768880880000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 13105.69, "quote_volume": 4586.9915, "trades": 17, "taker_buy_volume": 13105.69, "taker_buy_quote": 4586.9915}, {"ts": 1768880940000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 1039.81, "quote_volume": 363.9335, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881000000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 175.49, "quote_volume": 61.24601, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881060000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 57.3, "quote_volume": 19.9977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881120000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 6077.77, "quote_volume": 2121.14173, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881180000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 7199.26, "quote_volume": 2512.54174, "trades": 24, "taker_buy_volume": 1300.0, "taker_buy_quote": 453.7}, {"ts": 1768881240000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881300000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881360000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 266.32, "quote_volume": 92.94568, "trades": 2, "taker_buy_volume": 266.32, "taker_buy_quote": 92.94568}, {"ts": 1768881420000, "open": 0.349, "high": 0.349, "low": 0.348, "close": 0.349, "volume": 145.65, "quote_volume": 50.78185, "trades": 3, "taker_buy_volume": 95.65, "taker_buy_quote": 33.38185}, {"ts": 1768881480000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 45.97, "quote_volume": 15.99756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881540000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881600000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 33.33, "quote_volume": 11.63217, "trades": 1, "taker_buy_volume": 33.33, "taker_buy_quote": 11.63217}, {"ts": 1768881660000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881720000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 120.85, "quote_volume": 42.0558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881780000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 32.01, "quote_volume": 11.13948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768881840000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 78.67, "quote_volume": 27.45583, "trades": 1, "taker_buy_volume": 78.67, "taker_buy_quote": 27.45583}, {"ts": 1768881900000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 13048.99, "quote_volume": 4554.09751, "trades": 17, "taker_buy_volume": 13020.3, "taker_buy_quote": 4544.0847}, {"ts": 1768881960000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 276.05, "quote_volume": 96.34145, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882020000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 7418.99, "quote_volume": 2589.22751, "trades": 18, "taker_buy_volume": 133.35, "taker_buy_quote": 46.53915}, {"ts": 1768882080000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882140000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 213.32, "quote_volume": 74.44868, "trades": 1, "taker_buy_volume": 213.32, "taker_buy_quote": 74.44868}, {"ts": 1768882200000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 2355.31, "quote_volume": 819.64788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882260000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 1345.38, "quote_volume": 468.19224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882320000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 4373.28, "quote_volume": 1521.90144, "trades": 46, "taker_buy_volume": 59.34, "taker_buy_quote": 20.65032}, {"ts": 1768882380000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.348, "volume": 68513.21, "quote_volume": 23842.42608, "trades": 62, "taker_buy_volume": 38970.05, "taker_buy_quote": 13561.5774}, {"ts": 1768882440000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 55101.52, "quote_volume": 19175.32896, "trades": 58, "taker_buy_volume": 29732.23, "taker_buy_quote": 10346.81604}, {"ts": 1768882500000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.348, "volume": 8597.89, "quote_volume": 2987.6378, "trades": 65, "taker_buy_volume": 215.11, "taker_buy_quote": 74.85828}, {"ts": 1768882560000, "open": 0.347, "high": 0.348, "low": 0.347, "close": 0.348, "volume": 3670.23, "quote_volume": 1277.14191, "trades": 23, "taker_buy_volume": 3543.33, "taker_buy_quote": 1233.07884}, {"ts": 1768882620000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 33497.33, "quote_volume": 11657.07084, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882680000, "open": 0.347, "high": 0.348, "low": 0.347, "close": 0.348, "volume": 54.27, "quote_volume": 18.86368, "trades": 2, "taker_buy_volume": 31.99, "taker_buy_quote": 11.13252}, {"ts": 1768882740000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882800000, "open": 0.347, "high": 0.348, "low": 0.347, "close": 0.348, "volume": 29226.4, "quote_volume": 10141.71744, "trades": 24, "taker_buy_volume": 156.64, "taker_buy_quote": 54.51072}, {"ts": 1768882860000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 43929.76, "quote_volume": 15287.55648, "trades": 18, "taker_buy_volume": 43929.76, "taker_buy_quote": 15287.55648}, {"ts": 1768882920000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768882980000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 10855.52, "quote_volume": 3777.72096, "trades": 28, "taker_buy_volume": 49.45, "taker_buy_quote": 17.2086}, {"ts": 1768883040000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 1251.65, "quote_volume": 435.33833, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883100000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.348, "volume": 38481.92, "quote_volume": 13391.66473, "trades": 68, "taker_buy_volume": 32407.19, "taker_buy_quote": 11277.70212}, {"ts": 1768883160000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 14840.47, "quote_volume": 5164.1374, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883220000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 28638.92, "quote_volume": 9964.61954, "trades": 42, "taker_buy_volume": 14711.6, "taker_buy_quote": 5119.6368}, {"ts": 1768883280000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 2516.24, "quote_volume": 875.65152, "trades": 19, "taker_buy_volume": 2491.24, "taker_buy_quote": 866.95152}, {"ts": 1768883340000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883400000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 34.53, "quote_volume": 12.01644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883460000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 82.2, "quote_volume": 28.6878, "trades": 1, "taker_buy_volume": 82.2, "taker_buy_quote": 28.6878}, {"ts": 1768883520000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 17198.86, "quote_volume": 6002.40214, "trades": 31, "taker_buy_volume": 17106.67, "taker_buy_quote": 5970.22783}, {"ts": 1768883580000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 531.56, "quote_volume": 185.51444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883640000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883700000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 400.0, "quote_volume": 139.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883760000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 92.19, "quote_volume": 32.17431, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883820000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883880000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768883940000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884000000, "open": 0.349, "high": 0.349, "low": 0.348, "close": 0.349, "volume": 37945.17, "quote_volume": 13242.08724, "trades": 28, "taker_buy_volume": 164.85, "taker_buy_quote": 57.53265}, {"ts": 1768884060000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 1489.97, "quote_volume": 519.99953, "trades": 1, "taker_buy_volume": 1489.97, "taker_buy_quote": 519.99953}, {"ts": 1768884120000, "open": 0.348, "high": 0.349, "low": 0.348, "close": 0.349, "volume": 385.1, "quote_volume": 134.0736, "trades": 5, "taker_buy_volume": 58.8, "taker_buy_quote": 20.5212}, {"ts": 1768884180000, "open": 0.349, "high": 0.35, "low": 0.349, "close": 0.35, "volume": 29677.01, "quote_volume": 10357.31934, "trades": 21, "taker_buy_volume": 29677.01, "taker_buy_quote": 10357.31934}, {"ts": 1768884240000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 285.71, "quote_volume": 99.9985, "trades": 1, "taker_buy_volume": 285.71, "taker_buy_quote": 99.9985}, {"ts": 1768884300000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 28672.74, "quote_volume": 10006.78626, "trades": 34, "taker_buy_volume": 13870.05, "taker_buy_quote": 4840.64745}, {"ts": 1768884360000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884420000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 2216.73, "quote_volume": 773.63877, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884480000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 55772.48, "quote_volume": 19464.59552, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884540000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 4955.62, "quote_volume": 1729.51138, "trades": 15, "taker_buy_volume": 4955.62, "taker_buy_quote": 1729.51138}, {"ts": 1768884600000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 11.65, "quote_volume": 4.06585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884660000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 3.31, "quote_volume": 1.15519, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884720000, "open": 0.349, "high": 0.349, "low": 0.348, "close": 0.349, "volume": 50601.75, "quote_volume": 17659.55004, "trades": 55, "taker_buy_volume": 27931.65, "taker_buy_quote": 9748.14585}, {"ts": 1768884780000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 65021.04, "quote_volume": 22627.32192, "trades": 104, "taker_buy_volume": 32279.99, "taker_buy_quote": 11233.43652}, {"ts": 1768884840000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768884900000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 44209.01, "quote_volume": 15384.73548, "trades": 66, "taker_buy_volume": 28212.7, "taker_buy_quote": 9818.0196}, {"ts": 1768884960000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 20.53, "quote_volume": 7.14444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885020000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 262.26, "quote_volume": 91.26648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885080000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 27369.05, "quote_volume": 9524.4294, "trades": 54, "taker_buy_volume": 12471.91, "taker_buy_quote": 4340.22468}, {"ts": 1768885140000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 14282.32, "quote_volume": 4970.24736, "trades": 31, "taker_buy_volume": 3358.44, "taker_buy_quote": 1168.73712}, {"ts": 1768885200000, "open": 0.348, "high": 0.348, "low": 0.346, "close": 0.347, "volume": 39653.81, "quote_volume": 13770.56925, "trades": 112, "taker_buy_volume": 20061.76, "taker_buy_quote": 6972.37742}, {"ts": 1768885260000, "open": 0.346, "high": 0.349, "low": 0.346, "close": 0.349, "volume": 350668.98, "quote_volume": 122087.47189, "trades": 396, "taker_buy_volume": 162575.23, "taker_buy_quote": 56612.1684}, {"ts": 1768885320000, "open": 0.349, "high": 0.35, "low": 0.349, "close": 0.35, "volume": 21708.02, "quote_volume": 7583.0389, "trades": 81, "taker_buy_volume": 17007.17, "taker_buy_quote": 5937.7414}, {"ts": 1768885380000, "open": 0.35, "high": 0.35, "low": 0.349, "close": 0.349, "volume": 40987.96, "quote_volume": 14344.35334, "trades": 56, "taker_buy_volume": 3506.04, "taker_buy_quote": 1227.114}, {"ts": 1768885440000, "open": 0.35, "high": 0.35, "low": 0.349, "close": 0.349, "volume": 1611.0, "quote_volume": 562.81945, "trades": 19, "taker_buy_volume": 580.45, "taker_buy_quote": 203.1575}, {"ts": 1768885500000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 15654.78, "quote_volume": 5479.173, "trades": 12, "taker_buy_volume": 15654.78, "taker_buy_quote": 5479.173}, {"ts": 1768885560000, "open": 0.35, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 19536.03, "quote_volume": 6837.6471, "trades": 39, "taker_buy_volume": 2912.03, "taker_buy_quote": 1019.2471}, {"ts": 1768885620000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885680000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 4355.71, "quote_volume": 1524.4985, "trades": 36, "taker_buy_volume": 399.92, "taker_buy_quote": 139.972}, {"ts": 1768885740000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 23067.02, "quote_volume": 8050.38998, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768885800000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 4625.8, "quote_volume": 1614.4042, "trades": 32, "taker_buy_volume": 2436.3, "taker_buy_quote": 850.2687}, {"ts": 1768885860000, "open": 0.35, "high": 0.35, "low": 0.349, "close": 0.349, "volume": 14106.53, "quote_volume": 4923.35597, "trades": 57, "taker_buy_volume": 6818.15, "taker_buy_quote": 2379.71135}, {"ts": 1768885920000, "open": 0.349, "high": 0.349, "low": 0.348, "close": 0.348, "volume": 41598.17, "quote_volume": 14511.30892, "trades": 59, "taker_buy_volume": 4444.96, "taker_buy_quote": 1551.29104}, {"ts": 1768885980000, "open": 0.348, "high": 0.349, "low": 0.348, "close": 0.348, "volume": 1028.03, "quote_volume": 357.79741, "trades": 4, "taker_buy_volume": 42.97, "taker_buy_quote": 14.99653}, {"ts": 1768886040000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768886100000, "open": 0.348, "high": 0.349, "low": 0.348, "close": 0.349, "volume": 27021.2, "quote_volume": 9403.39192, "trades": 98, "taker_buy_volume": 3353.55, "taker_buy_quote": 1167.04972}, {"ts": 1768886160000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 63042.87, "quote_volume": 22001.96163, "trades": 57, "taker_buy_volume": 35074.62, "taker_buy_quote": 12241.04238}, {"ts": 1768886220000, "open": 0.349, "high": 0.35, "low": 0.349, "close": 0.349, "volume": 121469.2, "quote_volume": 42392.79365, "trades": 54, "taker_buy_volume": 52038.64, "taker_buy_quote": 18161.52821}, {"ts": 1768886280000, "open": 0.348, "high": 0.349, "low": 0.348, "close": 0.349, "volume": 37098.75, "quote_volume": 12935.63079, "trades": 51, "taker_buy_volume": 24953.52, "taker_buy_quote": 8708.77848}, {"ts": 1768886340000, "open": 0.349, "high": 0.35, "low": 0.349, "close": 0.35, "volume": 21610.01, "quote_volume": 7562.97404, "trades": 32, "taker_buy_volume": 19871.47, "taker_buy_quote": 6955.0145}, {"ts": 1768886400000, "open": 0.35, "high": 0.35, "low": 0.348, "close": 0.349, "volume": 62270.29, "quote_volume": 21786.83584, "trades": 95, "taker_buy_volume": 45620.87, "taker_buy_quote": 15967.30024}, {"ts": 1768886460000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 34264.58, "quote_volume": 11924.07384, "trades": 87, "taker_buy_volume": 2698.97, "taker_buy_quote": 939.24156}, {"ts": 1768886520000, "open": 0.349, "high": 0.349, "low": 0.348, "close": 0.348, "volume": 7481.21, "quote_volume": 2603.81569, "trades": 47, "taker_buy_volume": 354.61, "taker_buy_quote": 123.75889}, {"ts": 1768886580000, "open": 0.348, "high": 0.349, "low": 0.348, "close": 0.348, "volume": 32374.16, "quote_volume": 11266.41178, "trades": 29, "taker_buy_volume": 17688.01, "taker_buy_quote": 6155.63158}, {"ts": 1768886640000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768886700000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 1005.74, "quote_volume": 349.99752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768886760000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 3.46, "quote_volume": 1.20754, "trades": 1, "taker_buy_volume": 3.46, "taker_buy_quote": 1.20754}, {"ts": 1768886820000, "open": 0.349, "high": 0.349, "low": 0.348, "close": 0.349, "volume": 56162.78, "quote_volume": 19600.0792, "trades": 70, "taker_buy_volume": 30407.28, "taker_buy_quote": 10612.14072}, {"ts": 1768886880000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 34600.28, "quote_volume": 12075.49772, "trades": 26, "taker_buy_volume": 31128.88, "taker_buy_quote": 10863.97912}, {"ts": 1768886940000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 11854.06, "quote_volume": 4137.06694, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887000000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 3564.62, "quote_volume": 1240.48776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887060000, "open": 0.349, "high": 0.349, "low": 0.348, "close": 0.349, "volume": 16896.38, "quote_volume": 5896.28229, "trades": 45, "taker_buy_volume": 10753.27, "taker_buy_quote": 3752.89123}, {"ts": 1768887120000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887180000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 16566.18, "quote_volume": 5781.59682, "trades": 32, "taker_buy_volume": 5606.67, "taker_buy_quote": 1956.72783}, {"ts": 1768887240000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 35.46, "quote_volume": 12.37554, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887300000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 486.99, "quote_volume": 169.95951, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887360000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887420000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 48711.67, "quote_volume": 17049.0845, "trades": 68, "taker_buy_volume": 34802.39, "taker_buy_quote": 12180.8365}, {"ts": 1768887480000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 1218.39, "quote_volume": 426.4365, "trades": 26, "taker_buy_volume": 1218.39, "taker_buy_quote": 426.4365}, {"ts": 1768887540000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887600000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 237.74, "quote_volume": 83.209, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887660000, "open": 0.35, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 59567.55, "quote_volume": 20848.71484, "trades": 69, "taker_buy_volume": 314.04, "taker_buy_quote": 109.98634}, {"ts": 1768887720000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 483.1, "quote_volume": 169.085, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887780000, "open": 0.35, "high": 0.35, "low": 0.349, "close": 0.349, "volume": 2022.57, "quote_volume": 707.86999, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768887840000, "open": 0.349, "high": 0.35, "low": 0.349, "close": 0.35, "volume": 599.57, "quote_volume": 209.82061, "trades": 2, "taker_buy_volume": 570.68, "taker_buy_quote": 199.738}, {"ts": 1768887900000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 8948.82, "quote_volume": 3132.087, "trades": 7, "taker_buy_volume": 8948.82, "taker_buy_quote": 3132.087}, {"ts": 1768887960000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 25074.33, "quote_volume": 8776.0155, "trades": 20, "taker_buy_volume": 25074.33, "taker_buy_quote": 8776.0155}, {"ts": 1768888020000, "open": 0.35, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 5735.81, "quote_volume": 2008.19791, "trades": 6, "taker_buy_volume": 664.41, "taker_buy_quote": 233.20791}, {"ts": 1768888080000, "open": 0.35, "high": 0.353, "low": 0.35, "close": 0.352, "volume": 183545.74, "quote_volume": 64663.27414, "trades": 230, "taker_buy_volume": 143562.9, "taker_buy_quote": 50602.6269}, {"ts": 1768888140000, "open": 0.352, "high": 0.355, "low": 0.352, "close": 0.353, "volume": 250213.68, "quote_volume": 88525.98468, "trades": 357, "taker_buy_volume": 125181.43, "taker_buy_quote": 44305.67364}, {"ts": 1768888200000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 9353.58, "quote_volume": 3301.81374, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888260000, "open": 0.354, "high": 0.354, "low": 0.353, "close": 0.353, "volume": 15586.05, "quote_volume": 5515.60512, "trades": 74, "taker_buy_volume": 4316.82, "taker_buy_quote": 1528.15428}, {"ts": 1768888320000, "open": 0.353, "high": 0.353, "low": 0.352, "close": 0.352, "volume": 41110.3, "quote_volume": 14504.71823, "trades": 69, "taker_buy_volume": 1221.07, "taker_buy_quote": 431.03771}, {"ts": 1768888380000, "open": 0.352, "high": 0.353, "low": 0.352, "close": 0.352, "volume": 10603.3, "quote_volume": 3733.79507, "trades": 16, "taker_buy_volume": 1433.47, "taker_buy_quote": 506.01491}, {"ts": 1768888440000, "open": 0.352, "high": 0.353, "low": 0.351, "close": 0.351, "volume": 19594.36, "quote_volume": 6888.11185, "trades": 74, "taker_buy_volume": 6884.83, "taker_buy_quote": 2423.49557}, {"ts": 1768888500000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 5091.0, "quote_volume": 1786.941, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888560000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 11112.84, "quote_volume": 3900.60684, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888620000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 7608.96, "quote_volume": 2671.51914, "trades": 47, "taker_buy_volume": 774.18, "taker_buy_quote": 272.51136}, {"ts": 1768888680000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 7505.5, "quote_volume": 2634.4305, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888740000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 3826.95, "quote_volume": 1343.25945, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888800000, "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 3313.7, "quote_volume": 1163.12575, "trades": 43, "taker_buy_volume": 17.05, "taker_buy_quote": 6.0016}, {"ts": 1768888860000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 68.88, "quote_volume": 24.17688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768888920000, "open": 0.351, "high": 0.351, "low": 0.351, "close": 0.351, "volume": 30211.02, "quote_volume": 10604.06802, "trades": 66, "taker_buy_volume": 23124.43, "taker_buy_quote": 8116.67493}, {"ts": 1768888980000, "open": 0.351, "high": 0.351, "low": 0.349, "close": 0.35, "volume": 23613.49, "quote_volume": 8282.85825, "trades": 67, "taker_buy_volume": 17986.53, "taker_buy_quote": 6312.18877}, {"ts": 1768889040000, "open": 0.35, "high": 0.351, "low": 0.349, "close": 0.351, "volume": 4177.33, "quote_volume": 1462.10653, "trades": 20, "taker_buy_volume": 4146.95, "taker_buy_quote": 1451.50391}, {"ts": 1768889100000, "open": 0.35, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 1293.12, "quote_volume": 453.74241, "trades": 3, "taker_buy_volume": 1150.41, "taker_buy_quote": 403.79391}, {"ts": 1768889160000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 13315.18, "quote_volume": 4660.313, "trades": 25, "taker_buy_volume": 12452.21, "taker_buy_quote": 4358.2735}, {"ts": 1768889220000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 58.91, "quote_volume": 20.55959, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889280000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889340000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 73.75, "quote_volume": 25.8125, "trades": 7, "taker_buy_volume": 73.75, "taker_buy_quote": 25.8125}, {"ts": 1768889400000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 680.23, "quote_volume": 237.40027, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889460000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 289.01, "quote_volume": 100.86449, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889520000, "open": 0.35, "high": 0.351, "low": 0.35, "close": 0.35, "volume": 3514.49, "quote_volume": 1231.98606, "trades": 42, "taker_buy_volume": 3316.21, "taker_buy_quote": 1162.58806}, {"ts": 1768889580000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 59.82, "quote_volume": 20.87718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889640000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 88.05, "quote_volume": 30.72945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889700000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768889760000, "open": 0.349, "high": 0.349, "low": 0.348, "close": 0.348, "volume": 82406.38, "quote_volume": 28738.88253, "trades": 117, "taker_buy_volume": 7046.23, "taker_buy_quote": 2456.94882}, {"ts": 1768889820000, "open": 0.349, "high": 0.349, "low": 0.347, "close": 0.347, "volume": 30894.04, "quote_volume": 10740.86307, "trades": 132, "taker_buy_volume": 16990.33, "taker_buy_quote": 5912.64723}, {"ts": 1768889880000, "open": 0.347, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 64584.04, "quote_volume": 22411.44271, "trades": 185, "taker_buy_volume": 21413.12, "taker_buy_quote": 7431.13347}, {"ts": 1768889940000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 21986.71, "quote_volume": 7629.38837, "trades": 66, "taker_buy_volume": 8580.81, "taker_buy_quote": 2977.54107}, {"ts": 1768890000000, "open": 0.347, "high": 0.348, "low": 0.346, "close": 0.348, "volume": 20382.36, "quote_volume": 7073.97446, "trades": 74, "taker_buy_volume": 1523.71, "taker_buy_quote": 530.16515}, {"ts": 1768890060000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 5052.06, "quote_volume": 1757.86769, "trades": 81, "taker_buy_volume": 3144.5, "taker_buy_quote": 1094.286}, {"ts": 1768890120000, "open": 0.347, "high": 0.349, "low": 0.347, "close": 0.349, "volume": 3713.54, "quote_volume": 1291.63814, "trades": 14, "taker_buy_volume": 3035.56, "taker_buy_quote": 1056.37908}, {"ts": 1768890180000, "open": 0.348, "high": 0.349, "low": 0.348, "close": 0.348, "volume": 7945.67, "quote_volume": 2765.11045, "trades": 36, "taker_buy_volume": 4948.39, "taker_buy_quote": 1722.05701}, {"ts": 1768890240000, "open": 0.349, "high": 0.349, "low": 0.348, "close": 0.348, "volume": 14386.95, "quote_volume": 5016.97137, "trades": 43, "taker_buy_volume": 7916.8, "taker_buy_quote": 2762.9632}, {"ts": 1768890300000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768890360000, "open": 0.348, "high": 0.349, "low": 0.348, "close": 0.349, "volume": 42419.4, "quote_volume": 14804.2986, "trades": 19, "taker_buy_volume": 42347.4, "taker_buy_quote": 14779.2426}, {"ts": 1768890420000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768890480000, "open": 0.35, "high": 0.35, "low": 0.35, "close": 0.35, "volume": 1851.73, "quote_volume": 648.1055, "trades": 1, "taker_buy_volume": 1851.73, "taker_buy_quote": 648.1055}, {"ts": 1768890540000, "open": 0.35, "high": 0.351, "low": 0.35, "close": 0.351, "volume": 15418.99, "quote_volume": 5400.02067, "trades": 58, "taker_buy_volume": 15157.51, "taker_buy_quote": 5308.50267}, {"ts": 1768890600000, "open": 0.351, "high": 0.351, "low": 0.35, "close": 0.35, "volume": 35984.15, "quote_volume": 12594.54687, "trades": 87, "taker_buy_volume": 24401.64, "taker_buy_quote": 8540.66837}, {"ts": 1768890660000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 518.95, "quote_volume": 181.11355, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768890720000, "open": 0.349, "high": 0.349, "low": 0.348, "close": 0.348, "volume": 68419.25, "quote_volume": 23822.53834, "trades": 212, "taker_buy_volume": 14591.81, "taker_buy_quote": 5079.45871}, {"ts": 1768890780000, "open": 0.348, "high": 0.349, "low": 0.348, "close": 0.349, "volume": 1251.85, "quote_volume": 436.86546, "trades": 3, "taker_buy_volume": 1221.66, "taker_buy_quote": 426.35934}, {"ts": 1768890840000, "open": 0.348, "high": 0.349, "low": 0.348, "close": 0.349, "volume": 15093.76, "quote_volume": 5267.57953, "trades": 28, "taker_buy_volume": 9154.47, "taker_buy_quote": 3194.91003}, {"ts": 1768890900000, "open": 0.349, "high": 0.349, "low": 0.348, "close": 0.348, "volume": 8073.99, "quote_volume": 2816.78051, "trades": 14, "taker_buy_volume": 28.65, "taker_buy_quote": 9.99885}, {"ts": 1768890960000, "open": 0.349, "high": 0.349, "low": 0.348, "close": 0.348, "volume": 69418.55, "quote_volume": 24226.73299, "trades": 82, "taker_buy_volume": 48720.87, "taker_buy_quote": 17003.58363}, {"ts": 1768891020000, "open": 0.348, "high": 0.349, "low": 0.348, "close": 0.349, "volume": 13603.07, "quote_volume": 4747.31154, "trades": 17, "taker_buy_volume": 13443.18, "taker_buy_quote": 4691.66982}, {"ts": 1768891080000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 11646.63, "quote_volume": 4064.67387, "trades": 29, "taker_buy_volume": 2288.05, "taker_buy_quote": 798.52945}, {"ts": 1768891140000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 70049.09, "quote_volume": 24351.64567, "trades": 101, "taker_buy_volume": 10907.65, "taker_buy_quote": 3795.8622}, {"ts": 1768891200000, "open": 0.348, "high": 0.35, "low": 0.348, "close": 0.349, "volume": 59618.31, "quote_volume": 20780.14943, "trades": 82, "taker_buy_volume": 57830.03, "taker_buy_quote": 20156.66629}, {"ts": 1768891260000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 1432.66, "quote_volume": 499.99834, "trades": 2, "taker_buy_volume": 1432.66, "taker_buy_quote": 499.99834}, {"ts": 1768891320000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 20096.69, "quote_volume": 7013.74481, "trades": 47, "taker_buy_volume": 3257.17, "taker_buy_quote": 1136.75233}, {"ts": 1768891380000, "open": 0.349, "high": 0.35, "low": 0.349, "close": 0.35, "volume": 168.7, "quote_volume": 58.9603, "trades": 2, "taker_buy_volume": 84.0, "taker_buy_quote": 29.4}, {"ts": 1768891440000, "open": 0.35, "high": 0.35, "low": 0.349, "close": 0.35, "volume": 60275.63, "quote_volume": 21096.46262, "trades": 58, "taker_buy_volume": 40443.37, "taker_buy_quote": 14155.1795}, {"ts": 1768891500000, "open": 0.35, "high": 0.351, "low": 0.35, "close": 0.35, "volume": 105516.07, "quote_volume": 36932.55981, "trades": 113, "taker_buy_volume": 47618.02, "taker_buy_quote": 16668.24231}, {"ts": 1768891560000, "open": 0.349, "high": 0.349, "low": 0.348, "close": 0.349, "volume": 92857.86, "quote_volume": 32407.19314, "trades": 144, "taker_buy_volume": 40092.41, "taker_buy_quote": 13992.25109}, {"ts": 1768891620000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 22055.66, "quote_volume": 7697.42534, "trades": 21, "taker_buy_volume": 12556.49, "taker_buy_quote": 4382.21501}, {"ts": 1768891680000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 84.82, "quote_volume": 29.60218, "trades": 1, "taker_buy_volume": 84.82, "taker_buy_quote": 29.60218}, {"ts": 1768891740000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891800000, "open": 0.349, "high": 0.349, "low": 0.349, "close": 0.349, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768891860000, "open": 0.349, "high": 0.349, "low": 0.348, "close": 0.349, "volume": 1592.5, "quote_volume": 555.48366, "trades": 5, "taker_buy_volume": 1293.66, "taker_buy_quote": 451.48734}, {"ts": 1768891920000, "open": 0.349, "high": 0.349, "low": 0.348, "close": 0.348, "volume": 2155.84, "quote_volume": 750.32063, "trades": 3, "taker_buy_volume": 88.31, "taker_buy_quote": 30.82019}, {"ts": 1768891980000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.348, "volume": 59484.22, "quote_volume": 20672.16771, "trades": 107, "taker_buy_volume": 6684.76, "taker_buy_quote": 2326.29648}, {"ts": 1768892040000, "open": 0.347, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 25969.95, "quote_volume": 9011.61862, "trades": 72, "taker_buy_volume": 45.97, "taker_buy_quote": 15.99756}, {"ts": 1768892100000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 983.75, "quote_volume": 341.36125, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892160000, "open": 0.347, "high": 0.348, "low": 0.347, "close": 0.348, "volume": 30429.58, "quote_volume": 10578.02016, "trades": 31, "taker_buy_volume": 18955.9, "taker_buy_quote": 6596.6532}, {"ts": 1768892220000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 25589.09, "quote_volume": 8905.00332, "trades": 46, "taker_buy_volume": 4792.4, "taker_buy_quote": 1667.7552}, {"ts": 1768892280000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892340000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 177.0, "quote_volume": 61.419, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892400000, "open": 0.347, "high": 0.348, "low": 0.347, "close": 0.348, "volume": 18246.28, "quote_volume": 6338.14814, "trades": 86, "taker_buy_volume": 8672.28, "taker_buy_quote": 3015.97014}, {"ts": 1768892460000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 478.18, "quote_volume": 166.40664, "trades": 1, "taker_buy_volume": 478.18, "taker_buy_quote": 166.40664}, {"ts": 1768892520000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768892580000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 4887.9, "quote_volume": 1700.9892, "trades": 35, "taker_buy_volume": 3679.88, "taker_buy_quote": 1280.59824}, {"ts": 1768892640000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 29889.84, "quote_volume": 10371.77448, "trades": 101, "taker_buy_volume": 10691.88, "taker_buy_quote": 3710.08236}, {"ts": 1768892700000, "open": 0.347, "high": 0.348, "low": 0.347, "close": 0.348, "volume": 37655.85, "quote_volume": 13101.89968, "trades": 102, "taker_buy_volume": 15551.16, "taker_buy_quote": 5409.46756}, {"ts": 1768892760000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 2574.47, "quote_volume": 895.91556, "trades": 3, "taker_buy_volume": 2574.47, "taker_buy_quote": 895.91556}, {"ts": 1768892820000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 15523.83, "quote_volume": 5386.76901, "trades": 69, "taker_buy_volume": 3716.91, "taker_buy_quote": 1289.76777}, {"ts": 1768892880000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 14338.52, "quote_volume": 4975.46644, "trades": 76, "taker_buy_volume": 8445.43, "taker_buy_quote": 2930.56421}, {"ts": 1768892940000, "open": 0.347, "high": 0.348, "low": 0.347, "close": 0.348, "volume": 21492.99, "quote_volume": 7469.65454, "trades": 37, "taker_buy_volume": 11558.24, "taker_buy_quote": 4022.26752}, {"ts": 1768893000000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 33914.7, "quote_volume": 11802.3156, "trades": 135, "taker_buy_volume": 20039.26, "taker_buy_quote": 6973.66248}, {"ts": 1768893060000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 11568.38, "quote_volume": 4025.65278, "trades": 25, "taker_buy_volume": 1945.48, "taker_buy_quote": 677.02704}, {"ts": 1768893120000, "open": 0.348, "high": 0.349, "low": 0.348, "close": 0.348, "volume": 42944.0, "quote_volume": 14944.59795, "trades": 32, "taker_buy_volume": 38541.06, "taker_buy_quote": 13412.37483}, {"ts": 1768893180000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 10.8, "quote_volume": 3.7584, "trades": 1, "taker_buy_volume": 10.8, "taker_buy_quote": 3.7584}, {"ts": 1768893240000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893300000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 32249.63, "quote_volume": 11190.62161, "trades": 83, "taker_buy_volume": 2939.96, "taker_buy_quote": 1020.16612}, {"ts": 1768893360000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 28.86, "quote_volume": 10.01442, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893420000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 16.87, "quote_volume": 5.87076, "trades": 1, "taker_buy_volume": 16.87, "taker_buy_quote": 5.87076}, {"ts": 1768893480000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 1727.3, "quote_volume": 599.3731, "trades": 8, "taker_buy_volume": 4.64, "taker_buy_quote": 1.61008}, {"ts": 1768893540000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 14576.54, "quote_volume": 5058.05938, "trades": 17, "taker_buy_volume": 14479.16, "taker_buy_quote": 5024.26852}, {"ts": 1768893600000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 13570.89, "quote_volume": 4709.09883, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768893660000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 43.26, "quote_volume": 15.01122, "trades": 4, "taker_buy_volume": 43.26, "taker_buy_quote": 15.01122}, {"ts": 1768893720000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 44.43, "quote_volume": 15.41721, "trades": 1, "taker_buy_volume": 44.43, "taker_buy_quote": 15.41721}, {"ts": 1768893780000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.347, "volume": 16491.01, "quote_volume": 5706.36716, "trades": 15, "taker_buy_volume": 477.7, "taker_buy_quote": 165.7619}, {"ts": 1768893840000, "open": 0.346, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 33597.84, "quote_volume": 11611.0528, "trades": 100, "taker_buy_volume": 693.0, "taker_buy_quote": 239.778}, {"ts": 1768893900000, "open": 0.346, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 3593.72, "quote_volume": 1240.86164, "trades": 7, "taker_buy_volume": 1028.24, "taker_buy_quote": 355.77104}, {"ts": 1768893960000, "open": 0.345, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 1707.1, "quote_volume": 588.98631, "trades": 5, "taker_buy_volume": 36.81, "taker_buy_quote": 12.73626}, {"ts": 1768894020000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 37020.76, "quote_volume": 12809.18296, "trades": 25, "taker_buy_volume": 37020.76, "taker_buy_quote": 12809.18296}, {"ts": 1768894080000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894140000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 28.94, "quote_volume": 10.01324, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894200000, "open": 0.346, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 2782.0, "quote_volume": 961.53611, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894260000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 40294.67, "quote_volume": 13901.66115, "trades": 87, "taker_buy_volume": 32028.53, "taker_buy_quote": 11049.84285}, {"ts": 1768894320000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 100.6, "quote_volume": 34.8076, "trades": 2, "taker_buy_volume": 100.6, "taker_buy_quote": 34.8076}, {"ts": 1768894380000, "open": 0.346, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 170.44, "quote_volume": 58.82215, "trades": 18, "taker_buy_volume": 48.06, "taker_buy_quote": 16.60105}, {"ts": 1768894440000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 3872.58, "quote_volume": 1336.0401, "trades": 30, "taker_buy_volume": 805.37, "taker_buy_quote": 277.85265}, {"ts": 1768894500000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 107.48, "quote_volume": 37.0806, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894560000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894620000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894680000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 1555.23, "quote_volume": 536.55435, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768894740000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 9378.66, "quote_volume": 3232.59937, "trades": 67, "taker_buy_volume": 2980.49, "taker_buy_quote": 1028.05656}, {"ts": 1768894800000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 23163.48, "quote_volume": 7976.99268, "trades": 73, "taker_buy_volume": 20400.2, "taker_buy_quote": 7026.42436}, {"ts": 1768894860000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 3735.21, "quote_volume": 1288.64745, "trades": 3, "taker_buy_volume": 3735.21, "taker_buy_quote": 1288.64745}, {"ts": 1768894920000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 10.97, "quote_volume": 3.78465, "trades": 1, "taker_buy_volume": 10.97, "taker_buy_quote": 3.78465}, {"ts": 1768894980000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 148.04, "quote_volume": 50.92576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768895040000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 4760.02, "quote_volume": 1642.20314, "trades": 2, "taker_buy_volume": 4756.26, "taker_buy_quote": 1640.9097}, {"ts": 1768895100000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 41781.6, "quote_volume": 14369.08523, "trades": 65, "taker_buy_volume": 735.32, "taker_buy_quote": 252.95008}, {"ts": 1768895160000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 66.54, "quote_volume": 22.88976, "trades": 1, "taker_buy_volume": 66.54, "taker_buy_quote": 22.88976}, {"ts": 1768895220000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 38519.81, "quote_volume": 13217.29483, "trades": 96, "taker_buy_volume": 22086.86, "taker_buy_quote": 7580.79298}, {"ts": 1768895280000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 6685.41, "quote_volume": 2292.16323, "trades": 62, "taker_buy_volume": 3159.6, "taker_buy_quote": 1083.7428}, {"ts": 1768895340000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 2171.26, "quote_volume": 744.68353, "trades": 6, "taker_buy_volume": 2112.61, "taker_buy_quote": 724.62523}, {"ts": 1768895400000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 29944.22, "quote_volume": 10270.86746, "trades": 40, "taker_buy_volume": 27044.85, "taker_buy_quote": 9276.38355}, {"ts": 1768895460000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 42.66, "quote_volume": 14.63238, "trades": 1, "taker_buy_volume": 42.66, "taker_buy_quote": 14.63238}, {"ts": 1768895520000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 4113.8, "quote_volume": 1411.0334, "trades": 13, "taker_buy_volume": 4113.8, "taker_buy_quote": 1411.0334}, {"ts": 1768895580000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 47755.17, "quote_volume": 16335.40689, "trades": 104, "taker_buy_volume": 23069.59, "taker_buy_quote": 7892.00896}, {"ts": 1768895640000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 6075.92, "quote_volume": 2084.04056, "trades": 3, "taker_buy_volume": 6075.92, "taker_buy_quote": 2084.04056}, {"ts": 1768895700000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 28917.82, "quote_volume": 9918.89945, "trades": 68, "taker_buy_volume": 10777.07, "taker_buy_quote": 3696.6222}, {"ts": 1768895760000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 16378.99, "quote_volume": 5617.98909, "trades": 31, "taker_buy_volume": 10695.6, "taker_buy_quote": 3668.5908}, {"ts": 1768895820000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 2103.4, "quote_volume": 720.52301, "trades": 24, "taker_buy_volume": 1160.21, "taker_buy_quote": 397.95203}, {"ts": 1768895880000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 197.54, "quote_volume": 67.64889, "trades": 3, "taker_buy_volume": 90.21, "taker_buy_quote": 30.94203}, {"ts": 1768895940000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 63268.69, "quote_volume": 21637.89198, "trades": 70, "taker_buy_volume": 27010.58, "taker_buy_quote": 9237.61836}, {"ts": 1768896000000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 22732.56, "quote_volume": 7774.49901, "trades": 51, "taker_buy_volume": 8231.18, "taker_buy_quote": 2815.06356}, {"ts": 1768896060000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 15361.59, "quote_volume": 5256.75608, "trades": 16, "taker_buy_volume": 15361.59, "taker_buy_quote": 5256.75608}, {"ts": 1768896120000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 3656.94, "quote_volume": 1254.32417, "trades": 4, "taker_buy_volume": 3650.69, "taker_buy_quote": 1252.18667}, {"ts": 1768896180000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 63296.12, "quote_volume": 21644.96068, "trades": 84, "taker_buy_volume": 26691.0, "taker_buy_quote": 9128.322}, {"ts": 1768896240000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 38762.46, "quote_volume": 13256.76132, "trades": 26, "taker_buy_volume": 2835.17, "taker_buy_quote": 969.62814}, {"ts": 1768896300000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 30732.87, "quote_volume": 10505.04613, "trades": 18, "taker_buy_volume": 25137.46, "taker_buy_quote": 8597.01132}, {"ts": 1768896360000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 34995.23, "quote_volume": 11968.37591, "trades": 51, "taker_buy_volume": 32676.53, "taker_buy_quote": 11175.38051}, {"ts": 1768896420000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768896480000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 9441.19, "quote_volume": 3229.03275, "trades": 6, "taker_buy_volume": 145.77, "taker_buy_quote": 49.99911}, {"ts": 1768896540000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 973.68, "quote_volume": 333.97224, "trades": 1, "taker_buy_volume": 973.68, "taker_buy_quote": 333.97224}, {"ts": 1768896600000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 29460.42, "quote_volume": 10075.60941, "trades": 24, "taker_buy_volume": 291.96, "taker_buy_quote": 99.99609}, {"ts": 1768896660000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 15378.94, "quote_volume": 5259.61776, "trades": 46, "taker_buy_volume": 5062.94, "taker_buy_quote": 1731.54576}, {"ts": 1768896720000, "open": 0.342, "high": 0.343, "low": 0.341, "close": 0.341, "volume": 76008.98, "quote_volume": 25919.46898, "trades": 130, "taker_buy_volume": 20392.88, "taker_buy_quote": 6954.12025}, {"ts": 1768896780000, "open": 0.342, "high": 0.342, "low": 0.338, "close": 0.339, "volume": 98815.12, "quote_volume": 33578.13344, "trades": 222, "taker_buy_volume": 38603.06, "taker_buy_quote": 13088.43851}, {"ts": 1768896840000, "open": 0.34, "high": 0.341, "low": 0.339, "close": 0.341, "volume": 68240.34, "quote_volume": 23202.03331, "trades": 93, "taker_buy_volume": 44419.69, "taker_buy_quote": 15104.62777}, {"ts": 1768896900000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 2717.06, "quote_volume": 926.51746, "trades": 4, "taker_buy_volume": 2717.06, "taker_buy_quote": 926.51746}, {"ts": 1768896960000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 3087.78, "quote_volume": 1049.99182, "trades": 5, "taker_buy_volume": 146.62, "taker_buy_quote": 49.99742}, {"ts": 1768897020000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 6921.08, "quote_volume": 2353.1672, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768897080000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 1077.74, "quote_volume": 366.77428, "trades": 5, "taker_buy_volume": 342.68, "taker_buy_quote": 116.85388}, {"ts": 1768897140000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 41.64, "quote_volume": 14.19924, "trades": 1, "taker_buy_volume": 41.64, "taker_buy_quote": 14.19924}, {"ts": 1768897200000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 13596.35, "quote_volume": 4636.35535, "trades": 34, "taker_buy_volume": 13596.35, "taker_buy_quote": 4636.35535}, {"ts": 1768897260000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 7923.98, "quote_volume": 2702.01941, "trades": 38, "taker_buy_volume": 703.73, "taker_buy_quote": 239.97193}, {"ts": 1768897320000, "open": 0.341, "high": 0.342, "low": 0.34, "close": 0.342, "volume": 21718.96, "quote_volume": 7410.80777, "trades": 22, "taker_buy_volume": 21693.99, "taker_buy_quote": 7402.31797}, {"ts": 1768897380000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 2417.42, "quote_volume": 826.75764, "trades": 14, "taker_buy_volume": 2417.42, "taker_buy_quote": 826.75764}, {"ts": 1768897440000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 6404.62, "quote_volume": 2184.15259, "trades": 4, "taker_buy_volume": 177.17, "taker_buy_quote": 60.59214}, {"ts": 1768897500000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 48827.25, "quote_volume": 16698.82354, "trades": 77, "taker_buy_volume": 30067.81, "taker_buy_quote": 10283.19102}, {"ts": 1768897560000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 1194.83, "quote_volume": 408.63186, "trades": 2, "taker_buy_volume": 1194.83, "taker_buy_quote": 408.63186}, {"ts": 1768897620000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 237665.09, "quote_volume": 81268.64996, "trades": 168, "taker_buy_volume": 152587.82, "taker_buy_quote": 52185.03444}, {"ts": 1768897680000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 14889.27, "quote_volume": 5077.5435, "trades": 6, "taker_buy_volume": 302.43, "taker_buy_quote": 103.43106}, {"ts": 1768897740000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 4621.19, "quote_volume": 1576.41058, "trades": 3, "taker_buy_volume": 584.79, "taker_buy_quote": 199.99818}, {"ts": 1768897800000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 43392.55, "quote_volume": 14796.85955, "trades": 44, "taker_buy_volume": 36947.21, "taker_buy_quote": 12598.99861}, {"ts": 1768897860000, "open": 0.342, "high": 0.342, "low": 0.34, "close": 0.342, "volume": 36048.63, "quote_volume": 12295.11719, "trades": 77, "taker_buy_volume": 22199.17, "taker_buy_quote": 7573.51953}, {"ts": 1768897920000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 9325.25, "quote_volume": 3182.84405, "trades": 62, "taker_buy_volume": 3244.8, "taker_buy_quote": 1109.4106}, {"ts": 1768897980000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 46771.7, "quote_volume": 15902.378, "trades": 90, "taker_buy_volume": 17851.01, "taker_buy_quote": 6069.3434}, {"ts": 1768898040000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 4.41, "quote_volume": 1.4994, "trades": 1, "taker_buy_volume": 4.41, "taker_buy_quote": 1.4994}, {"ts": 1768898100000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 97335.33, "quote_volume": 32947.526, "trades": 138, "taker_buy_volume": 9035.29, "taker_buy_quote": 3055.98629}, {"ts": 1768898160000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 58903.51, "quote_volume": 19943.65032, "trades": 129, "taker_buy_volume": 29278.53, "taker_buy_quote": 9925.42167}, {"ts": 1768898220000, "open": 0.339, "high": 0.34, "low": 0.338, "close": 0.338, "volume": 97345.36, "quote_volume": 33000.13623, "trades": 115, "taker_buy_volume": 46295.92, "taker_buy_quote": 15696.2073}, {"ts": 1768898280000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 19375.13, "quote_volume": 6567.97757, "trades": 38, "taker_buy_volume": 18190.96, "taker_buy_quote": 6166.73544}, {"ts": 1768898340000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 3988.1, "quote_volume": 1347.98323, "trades": 12, "taker_buy_volume": 5.43, "taker_buy_quote": 1.84077}, {"ts": 1768898400000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 47989.15, "quote_volume": 16267.30291, "trades": 29, "taker_buy_volume": 46970.21, "taker_buy_quote": 15922.90119}, {"ts": 1768898460000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 5151.38, "quote_volume": 1746.31782, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768898520000, "open": 0.34, "high": 0.34, "low": 0.338, "close": 0.338, "volume": 28096.81, "quote_volume": 9506.15385, "trades": 43, "taker_buy_volume": 7.63, "taker_buy_quote": 2.58951}, {"ts": 1768898580000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 5910.67, "quote_volume": 2003.71713, "trades": 28, "taker_buy_volume": 5523.45, "taker_buy_quote": 1872.44955}, {"ts": 1768898640000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 970.5, "quote_volume": 329.0524, "trades": 3, "taker_buy_volume": 52.9, "taker_buy_quote": 17.986}, {"ts": 1768898700000, "open": 0.339, "high": 0.34, "low": 0.338, "close": 0.339, "volume": 30457.82, "quote_volume": 10321.89747, "trades": 42, "taker_buy_volume": 3161.08, "taker_buy_quote": 1074.55732}, {"ts": 1768898760000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 97056.23, "quote_volume": 32905.94272, "trades": 74, "taker_buy_volume": 29822.84, "taker_buy_quote": 10113.82351}, {"ts": 1768898820000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 35922.07, "quote_volume": 12177.58173, "trades": 16, "taker_buy_volume": 35922.07, "taker_buy_quote": 12177.58173}, {"ts": 1768898880000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768898940000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 6255.3, "quote_volume": 2120.5467, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899000000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 39125.83, "quote_volume": 13264.79954, "trades": 67, "taker_buy_volume": 3016.67, "taker_buy_quote": 1023.7943}, {"ts": 1768899060000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 48322.12, "quote_volume": 16381.16341, "trades": 102, "taker_buy_volume": 17493.82, "taker_buy_quote": 5930.40498}, {"ts": 1768899120000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 56145.32, "quote_volume": 19089.32176, "trades": 83, "taker_buy_volume": 47785.44, "taker_buy_quote": 16247.0496}, {"ts": 1768899180000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 30968.52, "quote_volume": 10498.36685, "trades": 47, "taker_buy_volume": 2239.81, "taker_buy_quote": 759.33416}, {"ts": 1768899240000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 18624.88, "quote_volume": 6306.98979, "trades": 80, "taker_buy_volume": 1666.0, "taker_buy_quote": 564.774}, {"ts": 1768899300000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 47192.56, "quote_volume": 16033.95166, "trades": 67, "taker_buy_volume": 35976.72, "taker_buy_quote": 12220.56606}, {"ts": 1768899360000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 87339.84, "quote_volume": 29695.5456, "trades": 84, "taker_buy_volume": 33356.25, "taker_buy_quote": 11341.125}, {"ts": 1768899420000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 2240.9, "quote_volume": 761.906, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899480000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 33322.48, "quote_volume": 11330.05262, "trades": 65, "taker_buy_volume": 14867.67, "taker_buy_quote": 5055.41722}, {"ts": 1768899540000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 45632.05, "quote_volume": 15559.26879, "trades": 87, "taker_buy_volume": 38150.25, "taker_buy_quote": 13009.23525}, {"ts": 1768899600000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 81275.99, "quote_volume": 27715.11259, "trades": 96, "taker_buy_volume": 53952.83, "taker_buy_quote": 18397.91503}, {"ts": 1768899660000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 10526.08, "quote_volume": 3589.39328, "trades": 17, "taker_buy_volume": 10526.08, "taker_buy_quote": 3589.39328}, {"ts": 1768899720000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 1437.55, "quote_volume": 488.767, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899780000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 112.82, "quote_volume": 38.3588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768899840000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 16284.03, "quote_volume": 5536.64537, "trades": 47, "taker_buy_volume": 75.17, "taker_buy_quote": 25.63297}, {"ts": 1768899900000, "open": 0.34, "high": 0.341, "low": 0.339, "close": 0.339, "volume": 233931.81, "quote_volume": 79426.71427, "trades": 141, "taker_buy_volume": 29806.34, "taker_buy_quote": 10137.56176}, {"ts": 1768899960000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 791.09, "quote_volume": 268.9706, "trades": 11, "taker_buy_volume": 791.09, "taker_buy_quote": 268.9706}, {"ts": 1768900020000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 47231.1, "quote_volume": 16011.58535, "trades": 106, "taker_buy_volume": 12300.12, "taker_buy_quote": 4169.98313}, {"ts": 1768900080000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 122573.1, "quote_volume": 41552.35466, "trades": 92, "taker_buy_volume": 65208.34, "taker_buy_quote": 22105.70102}, {"ts": 1768900140000, "open": 0.339, "high": 0.34, "low": 0.338, "close": 0.339, "volume": 243699.09, "quote_volume": 82586.49364, "trades": 175, "taker_buy_volume": 145194.21, "taker_buy_quote": 49224.20153}, {"ts": 1768900200000, "open": 0.339, "high": 0.34, "low": 0.338, "close": 0.339, "volume": 25670.77, "quote_volume": 8702.72739, "trades": 99, "taker_buy_volume": 12618.62, "taker_buy_quote": 4278.07674}, {"ts": 1768900260000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 15671.75, "quote_volume": 5312.86101, "trades": 65, "taker_buy_volume": 3555.04, "taker_buy_quote": 1205.29632}, {"ts": 1768900320000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 3348.82, "quote_volume": 1135.41398, "trades": 15, "taker_buy_volume": 3337.5, "taker_buy_quote": 1131.5765}, {"ts": 1768900380000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 1063.94, "quote_volume": 361.16457, "trades": 4, "taker_buy_volume": 488.91, "taker_buy_quote": 166.2294}, {"ts": 1768900440000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 1217.35, "quote_volume": 412.92439, "trades": 16, "taker_buy_volume": 242.74, "taker_buy_quote": 82.5316}, {"ts": 1768900500000, "open": 0.34, "high": 0.34, "low": 0.338, "close": 0.34, "volume": 14882.19, "quote_volume": 5045.1862, "trades": 87, "taker_buy_volume": 13489.25, "taker_buy_quote": 4573.00248}, {"ts": 1768900560000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 17628.15, "quote_volume": 5973.89827, "trades": 62, "taker_buy_volume": 8598.2, "taker_buy_quote": 2914.7898}, {"ts": 1768900620000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 15621.22, "quote_volume": 5295.59358, "trades": 35, "taker_buy_volume": 15198.61, "taker_buy_quote": 5152.32879}, {"ts": 1768900680000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 3896.37, "quote_volume": 1320.86106, "trades": 15, "taker_buy_volume": 3888.0, "taker_buy_quote": 1318.032}, {"ts": 1768900740000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 498.1, "quote_volume": 168.84074, "trades": 4, "taker_buy_volume": 482.94, "taker_buy_quote": 163.71666}, {"ts": 1768900800000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 2776.49, "quote_volume": 941.23011, "trades": 21, "taker_buy_volume": 2776.49, "taker_buy_quote": 941.23011}, {"ts": 1768900860000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 14759.37, "quote_volume": 5006.5176, "trades": 38, "taker_buy_volume": 14729.83, "taker_buy_quote": 4996.50354}, {"ts": 1768900920000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 38268.31, "quote_volume": 12973.06148, "trades": 86, "taker_buy_volume": 19164.63, "taker_buy_quote": 6496.91396}, {"ts": 1768900980000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 59.33, "quote_volume": 20.1722, "trades": 1, "taker_buy_volume": 59.33, "taker_buy_quote": 20.1722}, {"ts": 1768901040000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 30786.55, "quote_volume": 10441.06223, "trades": 28, "taker_buy_volume": 15388.26, "taker_buy_quote": 5221.04192}, {"ts": 1768901100000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 95.34, "quote_volume": 32.4156, "trades": 2, "taker_buy_volume": 95.34, "taker_buy_quote": 32.4156}, {"ts": 1768901160000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 15606.07, "quote_volume": 5302.34448, "trades": 17, "taker_buy_volume": 11886.75, "taker_buy_quote": 4041.495}, {"ts": 1768901220000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 6088.9, "quote_volume": 2064.1371, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768901280000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 122.06, "quote_volume": 41.37834, "trades": 2, "taker_buy_volume": 122.06, "taker_buy_quote": 41.37834}, {"ts": 1768901340000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 502.7, "quote_volume": 170.33372, "trades": 8, "taker_buy_volume": 421.12, "taker_buy_quote": 142.75968}, {"ts": 1768901400000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 8399.29, "quote_volume": 2847.3552, "trades": 38, "taker_buy_volume": 8395.18, "taker_buy_quote": 2845.96602}, {"ts": 1768901460000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 157.51, "quote_volume": 53.39589, "trades": 3, "taker_buy_volume": 157.51, "taker_buy_quote": 53.39589}, {"ts": 1768901520000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 76023.38, "quote_volume": 25696.00477, "trades": 59, "taker_buy_volume": 22950.39, "taker_buy_quote": 7757.33415}, {"ts": 1768901580000, "open": 0.339, "high": 0.339, "low": 0.337, "close": 0.338, "volume": 5659.54, "quote_volume": 1912.90051, "trades": 43, "taker_buy_volume": 3478.33, "taker_buy_quote": 1175.77674}, {"ts": 1768901640000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 11416.63, "quote_volume": 3859.11592, "trades": 6, "taker_buy_volume": 294.98, "taker_buy_quote": 99.99822}, {"ts": 1768901700000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768901760000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 4982.16, "quote_volume": 1683.97008, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768901820000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 4732.68, "quote_volume": 1599.64584, "trades": 75, "taker_buy_volume": 4299.13, "taker_buy_quote": 1453.10594}, {"ts": 1768901880000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 5214.42, "quote_volume": 1762.67115, "trades": 39, "taker_buy_volume": 5091.42, "taker_buy_quote": 1721.09715}, {"ts": 1768901940000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 217.31, "quote_volume": 73.66809, "trades": 4, "taker_buy_volume": 217.31, "taker_buy_quote": 73.66809}, {"ts": 1768902000000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 47.58, "quote_volume": 16.12962, "trades": 2, "taker_buy_volume": 47.58, "taker_buy_quote": 16.12962}, {"ts": 1768902060000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768902120000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 19300.14, "quote_volume": 6522.79285, "trades": 35, "taker_buy_volume": 17169.66, "taker_buy_quote": 5803.34508}, {"ts": 1768902180000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 47837.47, "quote_volume": 16166.74086, "trades": 76, "taker_buy_volume": 8510.3, "taker_buy_quote": 2876.4814}, {"ts": 1768902240000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 959.02, "quote_volume": 323.41105, "trades": 5, "taker_buy_volume": 221.31, "taker_buy_quote": 74.80278}, {"ts": 1768902300000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 7387.42, "quote_volume": 2489.69327, "trades": 6, "taker_buy_volume": 132.73, "taker_buy_quote": 44.86274}, {"ts": 1768902360000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 88.58, "quote_volume": 29.94004, "trades": 1, "taker_buy_volume": 88.58, "taker_buy_quote": 29.94004}, {"ts": 1768902420000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 241.17, "quote_volume": 81.51546, "trades": 2, "taker_buy_volume": 241.17, "taker_buy_quote": 81.51546}, {"ts": 1768902480000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 52065.38, "quote_volume": 17583.77107, "trades": 46, "taker_buy_volume": 37738.01, "taker_buy_quote": 12755.44738}, {"ts": 1768902540000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 4155.84, "quote_volume": 1404.78604, "trades": 24, "taker_buy_volume": 112.12, "taker_buy_quote": 38.00868}, {"ts": 1768902600000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 12158.73, "quote_volume": 4101.3727, "trades": 64, "taker_buy_volume": 2618.32, "taker_buy_quote": 884.99216}, {"ts": 1768902660000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 210.72, "quote_volume": 71.22336, "trades": 3, "taker_buy_volume": 210.72, "taker_buy_quote": 71.22336}, {"ts": 1768902720000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 38514.65, "quote_volume": 13017.9517, "trades": 71, "taker_buy_volume": 21883.0, "taker_buy_quote": 7396.454}, {"ts": 1768902780000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 44.07, "quote_volume": 14.89566, "trades": 1, "taker_buy_volume": 44.07, "taker_buy_quote": 14.89566}, {"ts": 1768902840000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 1445.35, "quote_volume": 487.21133, "trades": 5, "taker_buy_volume": 128.38, "taker_buy_quote": 43.39244}, {"ts": 1768902900000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 28155.71, "quote_volume": 9516.62998, "trades": 63, "taker_buy_volume": 9767.72, "taker_buy_quote": 3301.48936}, {"ts": 1768902960000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 41.32, "quote_volume": 13.9691, "trades": 3, "taker_buy_volume": 2.94, "taker_buy_quote": 0.99666}, {"ts": 1768903020000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 6472.41, "quote_volume": 2188.54721, "trades": 5, "taker_buy_volume": 872.63, "taker_buy_quote": 295.82157}, {"ts": 1768903080000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 7743.02, "quote_volume": 2621.43963, "trades": 11, "taker_buy_volume": 4298.87, "taker_buy_quote": 1457.31693}, {"ts": 1768903140000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 1785.08, "quote_volume": 604.20411, "trades": 3, "taker_buy_volume": 847.07, "taker_buy_quote": 287.15673}, {"ts": 1768903200000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 447.03, "quote_volume": 151.33149, "trades": 4, "taker_buy_volume": 235.35, "taker_buy_quote": 79.78365}, {"ts": 1768903260000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 13966.98, "quote_volume": 4734.36691, "trades": 73, "taker_buy_volume": 9610.09, "taker_buy_quote": 3257.82051}, {"ts": 1768903320000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 1409.41, "quote_volume": 476.56551, "trades": 5, "taker_buy_volume": 184.93, "taker_buy_quote": 62.69127}, {"ts": 1768903380000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 452.58, "quote_volume": 153.1746, "trades": 3, "taker_buy_volume": 202.56, "taker_buy_quote": 68.66784}, {"ts": 1768903440000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 66005.61, "quote_volume": 22375.90179, "trades": 100, "taker_buy_volume": 44068.56, "taker_buy_quote": 14939.24184}, {"ts": 1768903500000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 85.95, "quote_volume": 29.13705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903560000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 80350.84, "quote_volume": 27310.26893, "trades": 159, "taker_buy_volume": 71334.17, "taker_buy_quote": 24253.6178}, {"ts": 1768903620000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 7.76, "quote_volume": 2.63064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903680000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 2174.39, "quote_volume": 739.12503, "trades": 3, "taker_buy_volume": 2006.82, "taker_buy_quote": 682.3188}, {"ts": 1768903740000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 25969.16, "quote_volume": 8829.43064, "trades": 16, "taker_buy_volume": 25885.4, "taker_buy_quote": 8801.036}, {"ts": 1768903800000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768903860000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 9336.86, "quote_volume": 3174.98468, "trades": 26, "taker_buy_volume": 9336.86, "taker_buy_quote": 3174.98468}, {"ts": 1768903920000, "open": 0.341, "high": 0.342, "low": 0.34, "close": 0.341, "volume": 89099.2, "quote_volume": 30382.82506, "trades": 115, "taker_buy_volume": 49244.49, "taker_buy_quote": 16792.69231}, {"ts": 1768903980000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 52607.11, "quote_volume": 17934.25565, "trades": 56, "taker_buy_volume": 43396.37, "taker_buy_quote": 14798.16217}, {"ts": 1768904040000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 112.04, "quote_volume": 38.20564, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904100000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904160000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 34137.67, "quote_volume": 11639.05063, "trades": 58, "taker_buy_volume": 1035.27, "taker_buy_quote": 353.02707}, {"ts": 1768904220000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 3371.07, "quote_volume": 1148.5034, "trades": 3, "taker_buy_volume": 2339.6, "taker_buy_quote": 797.8036}, {"ts": 1768904280000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 849.15, "quote_volume": 288.71393, "trades": 2, "taker_buy_volume": 2.93, "taker_buy_quote": 0.99913}, {"ts": 1768904340000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 4146.06, "quote_volume": 1413.60259, "trades": 2, "taker_buy_volume": 3942.19, "taker_buy_quote": 1344.28679}, {"ts": 1768904400000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 36.86, "quote_volume": 12.56926, "trades": 1, "taker_buy_volume": 36.86, "taker_buy_quote": 12.56926}, {"ts": 1768904460000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 90.0, "quote_volume": 30.69, "trades": 1, "taker_buy_volume": 90.0, "taker_buy_quote": 30.69}, {"ts": 1768904520000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 43686.14, "quote_volume": 14853.2876, "trades": 56, "taker_buy_volume": 3.56, "taker_buy_quote": 1.2104}, {"ts": 1768904580000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 845.37, "quote_volume": 287.4258, "trades": 1, "taker_buy_volume": 845.37, "taker_buy_quote": 287.4258}, {"ts": 1768904640000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 749.89, "quote_volume": 254.9626, "trades": 1, "taker_buy_volume": 749.89, "taker_buy_quote": 254.9626}, {"ts": 1768904700000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 9.53, "quote_volume": 3.23067, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904760000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 33.96, "quote_volume": 11.5464, "trades": 1, "taker_buy_volume": 33.96, "taker_buy_quote": 11.5464}, {"ts": 1768904820000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904880000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768904940000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905000000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905060000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 7679.24, "quote_volume": 2603.26236, "trades": 67, "taker_buy_volume": 146.22, "taker_buy_quote": 49.56858}, {"ts": 1768905120000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 6578.08, "quote_volume": 2229.98382, "trades": 84, "taker_buy_volume": 5555.64, "taker_buy_quote": 1883.37666}, {"ts": 1768905180000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 48.27, "quote_volume": 16.4118, "trades": 2, "taker_buy_volume": 48.27, "taker_buy_quote": 16.4118}, {"ts": 1768905240000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 7337.23, "quote_volume": 2487.32097, "trades": 39, "taker_buy_volume": 4626.37, "taker_buy_quote": 1568.33943}, {"ts": 1768905300000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 8750.61, "quote_volume": 2965.92796, "trades": 47, "taker_buy_volume": 8221.78, "taker_buy_quote": 2787.18342}, {"ts": 1768905360000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905420000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 3978.2, "quote_volume": 1348.6098, "trades": 10, "taker_buy_volume": 3978.2, "taker_buy_quote": 1348.6098}, {"ts": 1768905480000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 87066.49, "quote_volume": 29428.47362, "trades": 115, "taker_buy_volume": 48384.08, "taker_buy_quote": 16353.81904}, {"ts": 1768905540000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 28956.83, "quote_volume": 9787.40854, "trades": 23, "taker_buy_volume": 28825.84, "taker_buy_quote": 9743.13392}, {"ts": 1768905600000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 28942.5, "quote_volume": 9784.0442, "trades": 38, "taker_buy_volume": 9058.73, "taker_buy_quote": 3063.32994}, {"ts": 1768905660000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 3.01, "quote_volume": 1.02039, "trades": 1, "taker_buy_volume": 3.01, "taker_buy_quote": 1.02039}, {"ts": 1768905720000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 38929.59, "quote_volume": 13158.20142, "trades": 30, "taker_buy_volume": 1272.38, "taker_buy_quote": 430.06444}, {"ts": 1768905780000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905840000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768905900000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 2351.26, "quote_volume": 794.7539, "trades": 2, "taker_buy_volume": 28.02, "taker_buy_quote": 9.49878}, {"ts": 1768905960000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 143.49, "quote_volume": 48.50374, "trades": 2, "taker_buy_volume": 4.12, "taker_buy_quote": 1.39668}, {"ts": 1768906020000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 170.84, "quote_volume": 57.8408, "trades": 3, "taker_buy_volume": 96.88, "taker_buy_quote": 32.84232}, {"ts": 1768906080000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906140000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 80.46, "quote_volume": 27.27594, "trades": 1, "taker_buy_volume": 80.46, "taker_buy_quote": 27.27594}, {"ts": 1768906200000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 7245.93, "quote_volume": 2456.37027, "trades": 48, "taker_buy_volume": 7245.93, "taker_buy_quote": 2456.37027}, {"ts": 1768906260000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 10525.12, "quote_volume": 3568.01568, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906320000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 127.27, "quote_volume": 43.14453, "trades": 2, "taker_buy_volume": 127.27, "taker_buy_quote": 43.14453}, {"ts": 1768906380000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 4037.47, "quote_volume": 1368.70233, "trades": 3, "taker_buy_volume": 4037.47, "taker_buy_quote": 1368.70233}, {"ts": 1768906440000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 843.5, "quote_volume": 285.9465, "trades": 1, "taker_buy_volume": 843.5, "taker_buy_quote": 285.9465}, {"ts": 1768906500000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906560000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768906620000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 1393.5, "quote_volume": 472.3965, "trades": 7, "taker_buy_volume": 1393.5, "taker_buy_quote": 472.3965}, {"ts": 1768906680000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 14.74, "quote_volume": 4.99686, "trades": 1, "taker_buy_volume": 14.74, "taker_buy_quote": 4.99686}, {"ts": 1768906740000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 660.0, "quote_volume": 223.725, "trades": 2, "taker_buy_volume": 645.0, "taker_buy_quote": 218.655}, {"ts": 1768906800000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 8.0, "quote_volume": 2.712, "trades": 1, "taker_buy_volume": 8.0, "taker_buy_quote": 2.712}, {"ts": 1768906860000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 80442.35, "quote_volume": 27269.95665, "trades": 150, "taker_buy_volume": 33703.74, "taker_buy_quote": 11425.56786}, {"ts": 1768906920000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 6274.8, "quote_volume": 2127.1572, "trades": 37, "taker_buy_volume": 2580.18, "taker_buy_quote": 874.68102}, {"ts": 1768906980000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768907040000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768907100000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 45.6, "quote_volume": 15.4584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768907160000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 12528.21, "quote_volume": 4259.5914, "trades": 4, "taker_buy_volume": 12528.21, "taker_buy_quote": 4259.5914}, {"ts": 1768907220000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 5.88, "quote_volume": 1.9992, "trades": 1, "taker_buy_volume": 5.88, "taker_buy_quote": 1.9992}, {"ts": 1768907280000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 2401.48, "quote_volume": 816.42967, "trades": 5, "taker_buy_volume": 2327.95, "taker_buy_quote": 791.503}, {"ts": 1768907340000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 3939.08, "quote_volume": 1339.2872, "trades": 3, "taker_buy_volume": 3939.08, "taker_buy_quote": 1339.2872}, {"ts": 1768907400000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 1866.79, "quote_volume": 634.13475, "trades": 5, "taker_buy_volume": 1292.94, "taker_buy_quote": 439.5996}, {"ts": 1768907460000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 20290.12, "quote_volume": 6893.16799, "trades": 17, "taker_buy_volume": 14817.31, "taker_buy_quote": 5037.8854}, {"ts": 1768907520000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 691.09, "quote_volume": 234.9706, "trades": 2, "taker_buy_volume": 691.09, "taker_buy_quote": 234.9706}, {"ts": 1768907580000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 451.9, "quote_volume": 153.1941, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768907640000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 41219.33, "quote_volume": 13973.30055, "trades": 113, "taker_buy_volume": 8093.65, "taker_buy_quote": 2743.74735}, {"ts": 1768907700000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 6850.28, "quote_volume": 2322.24492, "trades": 17, "taker_buy_volume": 6850.28, "taker_buy_quote": 2322.24492}, {"ts": 1768907760000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 2905.65, "quote_volume": 985.01535, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768907820000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 21592.59, "quote_volume": 7322.83921, "trades": 25, "taker_buy_volume": 17140.24, "taker_buy_quote": 5813.49256}, {"ts": 1768907880000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 1001.02, "quote_volume": 339.34578, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768907940000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 10772.88, "quote_volume": 3652.00632, "trades": 33, "taker_buy_volume": 332.42, "taker_buy_quote": 112.69038}, {"ts": 1768908000000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 182.64, "quote_volume": 61.91496, "trades": 2, "taker_buy_volume": 182.64, "taker_buy_quote": 61.91496}, {"ts": 1768908060000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 2092.43, "quote_volume": 709.13664, "trades": 2, "taker_buy_volume": 1895.3, "taker_buy_quote": 642.5067}, {"ts": 1768908120000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 12511.95, "quote_volume": 4229.0391, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908180000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 3358.82, "quote_volume": 1135.45116, "trades": 3, "taker_buy_volume": 170.0, "taker_buy_quote": 57.63}, {"ts": 1768908240000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 236.94, "quote_volume": 80.08572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908300000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908360000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 62.04, "quote_volume": 21.03156, "trades": 1, "taker_buy_volume": 62.04, "taker_buy_quote": 21.03156}, {"ts": 1768908420000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 1057.32, "quote_volume": 358.37416, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 339.0}, {"ts": 1768908480000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 51881.76, "quote_volume": 17587.83606, "trades": 57, "taker_buy_volume": 38964.63, "taker_buy_quote": 13209.00957}, {"ts": 1768908540000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 35509.18, "quote_volume": 12037.61202, "trades": 23, "taker_buy_volume": 24651.94, "taker_buy_quote": 8357.00766}, {"ts": 1768908600000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 155.87, "quote_volume": 52.78914, "trades": 3, "taker_buy_volume": 105.08, "taker_buy_quote": 35.62212}, {"ts": 1768908660000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 30.36, "quote_volume": 10.26168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768908720000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 2000.0, "quote_volume": 678.0, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 678.0}, {"ts": 1768908780000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 50470.12, "quote_volume": 17053.63396, "trades": 60, "taker_buy_volume": 4579.08, "taker_buy_quote": 1547.72904}, {"ts": 1768908840000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 13916.02, "quote_volume": 4705.24608, "trades": 41, "taker_buy_volume": 6790.09, "taker_buy_quote": 2296.68174}, {"ts": 1768908900000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 698.46, "quote_volume": 236.68324, "trades": 4, "taker_buy_volume": 603.76, "taker_buy_quote": 204.67464}, {"ts": 1768908960000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 6571.97, "quote_volume": 2215.84246, "trades": 10, "taker_buy_volume": 87.45, "taker_buy_quote": 29.5581}, {"ts": 1768909020000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 18556.8, "quote_volume": 6253.6416, "trades": 37, "taker_buy_volume": 2825.34, "taker_buy_quote": 952.13958}, {"ts": 1768909080000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 4809.73, "quote_volume": 1616.06928, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768909140000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 25839.26, "quote_volume": 8707.84541, "trades": 28, "taker_buy_volume": 25419.26, "taker_buy_quote": 8566.30541}, {"ts": 1768909200000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 19447.39, "quote_volume": 6550.64623, "trades": 29, "taker_buy_volume": 117.05, "taker_buy_quote": 39.44585}, {"ts": 1768909260000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 994.2, "quote_volume": 334.59312, "trades": 4, "taker_buy_volume": 541.92, "taker_buy_quote": 182.62704}, {"ts": 1768909320000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 4686.81, "quote_volume": 1576.38058, "trades": 4, "taker_buy_volume": 1612.42, "taker_buy_quote": 543.38554}, {"ts": 1768909380000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 8638.67, "quote_volume": 2910.75959, "trades": 29, "taker_buy_volume": 4335.47, "taker_buy_quote": 1461.05339}, {"ts": 1768909440000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 1654.61, "quote_volume": 557.6276, "trades": 3, "taker_buy_volume": 24.03, "taker_buy_quote": 8.12214}, {"ts": 1768909500000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 32366.43, "quote_volume": 10941.33254, "trades": 31, "taker_buy_volume": 32366.43, "taker_buy_quote": 10941.33254}, {"ts": 1768909560000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 1210.03, "quote_volume": 408.99014, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768909620000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768909680000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 309.75, "quote_volume": 104.81745, "trades": 4, "taker_buy_volume": 121.95, "taker_buy_quote": 41.34105}, {"ts": 1768909740000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 340.37, "quote_volume": 115.35004, "trades": 5, "taker_buy_volume": 304.98, "taker_buy_quote": 103.38822}, {"ts": 1768909800000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 17332.69, "quote_volume": 5855.49812, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768909860000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 42.71, "quote_volume": 14.39327, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768909920000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 66.39, "quote_volume": 22.43982, "trades": 5, "taker_buy_volume": 66.39, "taker_buy_quote": 22.43982}, {"ts": 1768909980000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 29.62, "quote_volume": 10.01156, "trades": 1, "taker_buy_volume": 29.62, "taker_buy_quote": 10.01156}, {"ts": 1768910040000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 476.04, "quote_volume": 160.42548, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768910100000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 117.33, "quote_volume": 39.65754, "trades": 2, "taker_buy_volume": 117.33, "taker_buy_quote": 39.65754}, {"ts": 1768910160000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 10936.92, "quote_volume": 3696.67896, "trades": 10, "taker_buy_volume": 10936.92, "taker_buy_quote": 3696.67896}, {"ts": 1768910220000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 17.8, "quote_volume": 5.9986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768910280000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768910340000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 206.05, "quote_volume": 69.6449, "trades": 2, "taker_buy_volume": 206.05, "taker_buy_quote": 69.6449}, {"ts": 1768910400000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 28395.98, "quote_volume": 9569.44526, "trades": 38, "taker_buy_volume": 34.64, "taker_buy_quote": 11.67368}, {"ts": 1768910460000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 38.86, "quote_volume": 13.11359, "trades": 2, "taker_buy_volume": 17.77, "taker_buy_quote": 6.00626}, {"ts": 1768910520000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768910580000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 20590.14, "quote_volume": 6959.46732, "trades": 53, "taker_buy_volume": 16945.39, "taker_buy_quote": 5727.54182}, {"ts": 1768910640000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 45153.1, "quote_volume": 15262.002, "trades": 37, "taker_buy_volume": 28371.55, "taker_buy_quote": 9589.8381}, {"ts": 1768910700000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768910760000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 8372.97, "quote_volume": 2830.06386, "trades": 18, "taker_buy_volume": 8372.97, "taker_buy_quote": 2830.06386}, {"ts": 1768910820000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 43938.96, "quote_volume": 14851.36848, "trades": 42, "taker_buy_volume": 17819.1, "taker_buy_quote": 6022.8558}, {"ts": 1768910880000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 28080.7, "quote_volume": 9491.31569, "trades": 62, "taker_buy_volume": 14370.52, "taker_buy_quote": 4857.27485}, {"ts": 1768910940000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 6374.23, "quote_volume": 2154.48974, "trades": 36, "taker_buy_volume": 846.13, "taker_buy_quote": 285.99194}, {"ts": 1768911000000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 10907.63, "quote_volume": 3686.77894, "trades": 26, "taker_buy_volume": 1511.76, "taker_buy_quote": 510.97488}, {"ts": 1768911060000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 2408.61, "quote_volume": 813.78838, "trades": 7, "taker_buy_volume": 2086.81, "taker_buy_quote": 705.34178}, {"ts": 1768911120000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 17.75, "quote_volume": 5.9995, "trades": 1, "taker_buy_volume": 17.75, "taker_buy_quote": 5.9995}, {"ts": 1768911180000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 8828.81, "quote_volume": 2983.83396, "trades": 41, "taker_buy_volume": 7746.98, "taker_buy_quote": 2618.47924}, {"ts": 1768911240000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 2346.84, "quote_volume": 793.23192, "trades": 31, "taker_buy_volume": 685.23, "taker_buy_quote": 231.60774}, {"ts": 1768911300000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 7384.44, "quote_volume": 2498.91878, "trades": 46, "taker_buy_volume": 4719.02, "taker_buy_quote": 1598.00682}, {"ts": 1768911360000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 6215.28, "quote_volume": 2100.93622, "trades": 38, "taker_buy_volume": 5417.04, "taker_buy_quote": 1831.1311}, {"ts": 1768911420000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 47063.6, "quote_volume": 15907.52394, "trades": 76, "taker_buy_volume": 15216.59, "taker_buy_quote": 5143.23456}, {"ts": 1768911480000, "open": 0.338, "high": 0.339, "low": 0.337, "close": 0.337, "volume": 23162.05, "quote_volume": 7830.13211, "trades": 37, "taker_buy_volume": 2867.63, "taker_buy_quote": 971.69965}, {"ts": 1768911540000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 20256.32, "quote_volume": 6846.63616, "trades": 42, "taker_buy_volume": 16241.74, "taker_buy_quote": 5489.70812}, {"ts": 1768911600000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 16102.77, "quote_volume": 5442.70362, "trades": 66, "taker_buy_volume": 7074.25, "taker_buy_quote": 2391.0965}, {"ts": 1768911660000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 226.29, "quote_volume": 76.46202, "trades": 3, "taker_buy_volume": 202.29, "taker_buy_quote": 68.37402}, {"ts": 1768911720000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 9331.41, "quote_volume": 3154.01658, "trades": 29, "taker_buy_volume": 5946.13, "taker_buy_quote": 2009.79194}, {"ts": 1768911780000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 7902.13, "quote_volume": 2673.66794, "trades": 16, "taker_buy_volume": 7902.13, "taker_buy_quote": 2673.66794}, {"ts": 1768911840000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 59521.94, "quote_volume": 20118.41572, "trades": 43, "taker_buy_volume": 14739.48, "taker_buy_quote": 4981.94424}, {"ts": 1768911900000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 11443.78, "quote_volume": 3867.70214, "trades": 59, "taker_buy_volume": 8052.29, "taker_buy_quote": 2721.67402}, {"ts": 1768911960000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 4591.4, "quote_volume": 1551.8832, "trades": 21, "taker_buy_volume": 4581.4, "taker_buy_quote": 1548.5132}, {"ts": 1768912020000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 1325.28, "quote_volume": 447.93464, "trades": 30, "taker_buy_volume": 109.62, "taker_buy_quote": 37.05156}, {"ts": 1768912080000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 1445.07, "quote_volume": 487.07636, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912140000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 1952.0, "quote_volume": 659.776, "trades": 1, "taker_buy_volume": 1952.0, "taker_buy_quote": 659.776}, {"ts": 1768912200000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 7793.26, "quote_volume": 2634.12188, "trades": 32, "taker_buy_volume": 6824.3, "taker_buy_quote": 2306.6134}, {"ts": 1768912260000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912320000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 87.0, "quote_volume": 29.319, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912380000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 428.8, "quote_volume": 144.5056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912440000, "open": 0.338, "high": 0.339, "low": 0.337, "close": 0.339, "volume": 29634.03, "quote_volume": 10015.92377, "trades": 48, "taker_buy_volume": 26295.76, "taker_buy_quote": 8890.92678}, {"ts": 1768912500000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 48.0, "quote_volume": 16.272, "trades": 1, "taker_buy_volume": 48.0, "taker_buy_quote": 16.272}, {"ts": 1768912560000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 48.38, "quote_volume": 16.35244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912620000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 58628.41, "quote_volume": 19819.70581, "trades": 76, "taker_buy_volume": 45006.85, "taker_buy_quote": 15215.61853}, {"ts": 1768912680000, "open": 0.337, "high": 0.339, "low": 0.337, "close": 0.338, "volume": 10282.79, "quote_volume": 3478.45963, "trades": 36, "taker_buy_volume": 9943.95, "taker_buy_quote": 3364.0159}, {"ts": 1768912740000, "open": 0.338, "high": 0.339, "low": 0.337, "close": 0.339, "volume": 34094.4, "quote_volume": 11523.79259, "trades": 41, "taker_buy_volume": 10968.83, "taker_buy_quote": 3707.49993}, {"ts": 1768912800000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 47300.26, "quote_volume": 15987.57488, "trades": 38, "taker_buy_volume": 87.0, "taker_buy_quote": 29.493}, {"ts": 1768912860000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 26525.2, "quote_volume": 8971.4374, "trades": 56, "taker_buy_volume": 21107.39, "taker_buy_quote": 7140.21762}, {"ts": 1768912920000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 587.65, "quote_volume": 198.6257, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768912980000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 294.07, "quote_volume": 99.68973, "trades": 1, "taker_buy_volume": 294.07, "taker_buy_quote": 99.68973}, {"ts": 1768913040000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768913100000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 282.46, "quote_volume": 95.61085, "trades": 2, "taker_buy_volume": 139.37, "taker_buy_quote": 47.24643}, {"ts": 1768913160000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 3022.21, "quote_volume": 1024.52919, "trades": 8, "taker_buy_volume": 3022.21, "taker_buy_quote": 1024.52919}, {"ts": 1768913220000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 314.21, "quote_volume": 106.51719, "trades": 1, "taker_buy_volume": 314.21, "taker_buy_quote": 106.51719}, {"ts": 1768913280000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 4.07, "quote_volume": 1.37973, "trades": 1, "taker_buy_volume": 4.07, "taker_buy_quote": 1.37973}, {"ts": 1768913340000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 884.95, "quote_volume": 299.99805, "trades": 1, "taker_buy_volume": 884.95, "taker_buy_quote": 299.99805}, {"ts": 1768913400000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 60.13, "quote_volume": 20.32394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768913460000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768913520000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768913580000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768913640000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 890.31, "quote_volume": 300.93362, "trades": 3, "taker_buy_volume": 8.84, "taker_buy_quote": 2.99676}, {"ts": 1768913700000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768913760000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 976.86, "quote_volume": 330.98038, "trades": 5, "taker_buy_volume": 801.7, "taker_buy_quote": 271.7763}, {"ts": 1768913820000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 334.32, "quote_volume": 113.00016, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768913880000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 53807.82, "quote_volume": 18187.04316, "trades": 57, "taker_buy_volume": 10408.86, "taker_buy_quote": 3518.19468}, {"ts": 1768913940000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 222.68, "quote_volume": 75.26584, "trades": 2, "taker_buy_volume": 222.68, "taker_buy_quote": 75.26584}, {"ts": 1768914000000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 36.27, "quote_volume": 12.25926, "trades": 1, "taker_buy_volume": 36.27, "taker_buy_quote": 12.25926}, {"ts": 1768914060000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 1012.06, "quote_volume": 342.06147, "trades": 6, "taker_buy_volume": 997.25, "taker_buy_quote": 337.0705}, {"ts": 1768914120000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 634.5, "quote_volume": 213.8265, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768914180000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 19327.88, "quote_volume": 6516.46516, "trades": 48, "taker_buy_volume": 8400.28, "taker_buy_quote": 2833.86396}, {"ts": 1768914240000, "open": 0.337, "high": 0.338, "low": 0.336, "close": 0.337, "volume": 68952.42, "quote_volume": 23227.38665, "trades": 157, "taker_buy_volume": 4381.45, "taker_buy_quote": 1477.56127}, {"ts": 1768914300000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 7971.03, "quote_volume": 2678.26608, "trades": 26, "taker_buy_volume": 29.8, "taker_buy_quote": 10.0128}, {"ts": 1768914360000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 14218.46, "quote_volume": 4777.03231, "trades": 66, "taker_buy_volume": 8909.04, "taker_buy_quote": 2993.43744}, {"ts": 1768914420000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 7040.32, "quote_volume": 2358.55415, "trades": 17, "taker_buy_volume": 46.95, "taker_buy_quote": 15.7752}, {"ts": 1768914480000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 173.44, "quote_volume": 58.27584, "trades": 1, "taker_buy_volume": 173.44, "taker_buy_quote": 58.27584}, {"ts": 1768914540000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 3953.34, "quote_volume": 1324.85417, "trades": 7, "taker_buy_volume": 485.27, "taker_buy_quote": 163.05072}, {"ts": 1768914600000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1700.39, "quote_volume": 569.63065, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768914660000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 50099.75, "quote_volume": 16776.44183, "trades": 66, "taker_buy_volume": 885.38, "taker_buy_quote": 296.6023}, {"ts": 1768914720000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 117000.69, "quote_volume": 39194.49754, "trades": 137, "taker_buy_volume": 90411.33, "taker_buy_quote": 30287.79555}, {"ts": 1768914780000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 3264.78, "quote_volume": 1090.82358, "trades": 4, "taker_buy_volume": 387.06, "taker_buy_quote": 129.6651}, {"ts": 1768914840000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 505.55, "quote_volume": 169.35925, "trades": 9, "taker_buy_volume": 505.55, "taker_buy_quote": 169.35925}, {"ts": 1768914900000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 432.03, "quote_volume": 144.66339, "trades": 3, "taker_buy_volume": 365.37, "taker_buy_quote": 122.39895}, {"ts": 1768914960000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 36161.96, "quote_volume": 12114.2566, "trades": 75, "taker_buy_volume": 21991.49, "taker_buy_quote": 7367.14915}, {"ts": 1768915020000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 5520.06, "quote_volume": 1848.95171, "trades": 14, "taker_buy_volume": 5221.87, "taker_buy_quote": 1749.32645}, {"ts": 1768915080000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 6447.7, "quote_volume": 2159.11923, "trades": 19, "taker_buy_volume": 849.51, "taker_buy_quote": 284.58585}, {"ts": 1768915140000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 265.0, "quote_volume": 88.52775, "trades": 2, "taker_buy_volume": 17.75, "taker_buy_quote": 5.94625}, {"ts": 1768915200000, "open": 0.335, "high": 0.335, "low": 0.333, "close": 0.334, "volume": 226566.71, "quote_volume": 75672.52725, "trades": 159, "taker_buy_volume": 91414.64, "taker_buy_quote": 30533.84897}, {"ts": 1768915260000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 94726.8, "quote_volume": 31635.68413, "trades": 56, "taker_buy_volume": 50312.9, "taker_buy_quote": 16804.5086}, {"ts": 1768915320000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 80667.81, "quote_volume": 26940.67305, "trades": 97, "taker_buy_volume": 28550.43, "taker_buy_quote": 9535.84362}, {"ts": 1768915380000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 1169.15, "quote_volume": 389.49813, "trades": 5, "taker_buy_volume": 171.18, "taker_buy_quote": 57.17412}, {"ts": 1768915440000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1497.0, "quote_volume": 499.998, "trades": 1, "taker_buy_volume": 1497.0, "taker_buy_quote": 499.998}, {"ts": 1768915500000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 34153.0, "quote_volume": 11407.102, "trades": 31, "taker_buy_volume": 30405.08, "taker_buy_quote": 10155.29672}, {"ts": 1768915560000, "open": 0.334, "high": 0.335, "low": 0.333, "close": 0.335, "volume": 17590.15, "quote_volume": 5875.85115, "trades": 26, "taker_buy_volume": 17443.64, "taker_buy_quote": 5827.06332}, {"ts": 1768915620000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 29.98, "quote_volume": 10.01332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768915680000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 343.83, "quote_volume": 114.83922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768915740000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768915800000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 16152.62, "quote_volume": 5411.09079, "trades": 31, "taker_buy_volume": 12335.03, "taker_buy_quote": 4132.23505}, {"ts": 1768915860000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 25249.48, "quote_volume": 8458.5758, "trades": 35, "taker_buy_volume": 2627.08, "taker_buy_quote": 880.0718}, {"ts": 1768915920000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768915980000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 60967.2, "quote_volume": 20366.08407, "trades": 127, "taker_buy_volume": 30231.72, "taker_buy_quote": 10100.43375}, {"ts": 1768916040000, "open": 0.334, "high": 0.336, "low": 0.334, "close": 0.335, "volume": 52950.87, "quote_volume": 17731.85738, "trades": 125, "taker_buy_volume": 28144.6, "taker_buy_quote": 9422.81724}, {"ts": 1768916100000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 54014.94, "quote_volume": 18095.12463, "trades": 109, "taker_buy_volume": 16148.26, "taker_buy_quote": 5409.78683}, {"ts": 1768916160000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 39080.39, "quote_volume": 13092.73824, "trades": 42, "taker_buy_volume": 35879.68, "taker_buy_quote": 12020.50039}, {"ts": 1768916220000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 5.03, "quote_volume": 1.68505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768916280000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 3046.75, "quote_volume": 1020.66125, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768916340000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 872.92, "quote_volume": 292.44308, "trades": 3, "taker_buy_volume": 14.88, "taker_buy_quote": 4.99968}, {"ts": 1768916400000, "open": 0.336, "high": 0.336, "low": 0.334, "close": 0.334, "volume": 228357.22, "quote_volume": 76510.191, "trades": 133, "taker_buy_volume": 82752.93, "taker_buy_quote": 27792.88412}, {"ts": 1768916460000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 14018.43, "quote_volume": 4696.17405, "trades": 26, "taker_buy_volume": 14018.43, "taker_buy_quote": 4696.17405}, {"ts": 1768916520000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 34066.37, "quote_volume": 11412.1104, "trades": 18, "taker_buy_volume": 837.8, "taker_buy_quote": 280.663}, {"ts": 1768916580000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 1281.7, "quote_volume": 429.15614, "trades": 4, "taker_buy_volume": 1068.34, "taker_buy_quote": 357.8939}, {"ts": 1768916640000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 756.72, "quote_volume": 253.5012, "trades": 2, "taker_buy_volume": 756.72, "taker_buy_quote": 253.5012}, {"ts": 1768916700000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 86.32, "quote_volume": 28.83088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768916760000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 3522.49, "quote_volume": 1176.40938, "trades": 45, "taker_buy_volume": 129.23, "taker_buy_quote": 43.16282}, {"ts": 1768916820000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 526.1, "quote_volume": 175.7174, "trades": 1, "taker_buy_volume": 526.1, "taker_buy_quote": 175.7174}, {"ts": 1768916880000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 748.81, "quote_volume": 250.10254, "trades": 3, "taker_buy_volume": 748.81, "taker_buy_quote": 250.10254}, {"ts": 1768916940000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 35353.38, "quote_volume": 11808.01292, "trades": 73, "taker_buy_volume": 7466.67, "taker_buy_quote": 2493.86778}, {"ts": 1768917000000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 30593.81, "quote_volume": 10187.61861, "trades": 83, "taker_buy_volume": 15000.63, "taker_buy_quote": 4995.20979}, {"ts": 1768917060000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 28278.98, "quote_volume": 9417.00607, "trades": 51, "taker_buy_volume": 14242.24, "taker_buy_quote": 4742.77165}, {"ts": 1768917120000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 60384.47, "quote_volume": 20168.37157, "trades": 39, "taker_buy_volume": 60343.06, "taker_buy_quote": 20154.58204}, {"ts": 1768917180000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 48081.86, "quote_volume": 16059.34124, "trades": 90, "taker_buy_volume": 25174.73, "taker_buy_quote": 8408.35982}, {"ts": 1768917240000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 64009.0, "quote_volume": 21315.20436, "trades": 89, "taker_buy_volume": 31551.13, "taker_buy_quote": 10506.73365}, {"ts": 1768917300000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 12940.5, "quote_volume": 4309.1865, "trades": 33, "taker_buy_volume": 9339.59, "taker_buy_quote": 3110.08347}, {"ts": 1768917360000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 17296.05, "quote_volume": 5759.57087, "trades": 47, "taker_buy_volume": 5904.21, "taker_buy_quote": 1966.10193}, {"ts": 1768917420000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 5134.84, "quote_volume": 1709.90172, "trades": 33, "taker_buy_volume": 5134.84, "taker_buy_quote": 1709.90172}, {"ts": 1768917480000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 159.96, "quote_volume": 53.41638, "trades": 2, "taker_buy_volume": 149.7, "taker_buy_quote": 49.9998}, {"ts": 1768917540000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1377.66, "quote_volume": 458.76078, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768917600000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 346.04, "quote_volume": 115.23132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768917660000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 45219.25, "quote_volume": 15101.56869, "trades": 50, "taker_buy_volume": 28898.34, "taker_buy_quote": 9652.04556}, {"ts": 1768917720000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 10209.31, "quote_volume": 3409.85734, "trades": 55, "taker_buy_volume": 6874.06, "taker_buy_quote": 2295.93604}, {"ts": 1768917780000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 26085.79, "quote_volume": 8712.65386, "trades": 42, "taker_buy_volume": 3309.7, "taker_buy_quote": 1105.4398}, {"ts": 1768917840000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 20614.97, "quote_volume": 6888.49628, "trades": 27, "taker_buy_volume": 20039.64, "taker_buy_quote": 6696.33606}, {"ts": 1768917900000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 384.1, "quote_volume": 128.2894, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768917960000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 41736.64, "quote_volume": 13981.7744, "trades": 69, "taker_buy_volume": 32140.29, "taker_buy_quote": 10766.99715}, {"ts": 1768918020000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1275.27, "quote_volume": 427.21545, "trades": 3, "taker_buy_volume": 1275.27, "taker_buy_quote": 427.21545}, {"ts": 1768918080000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 6835.78, "quote_volume": 2289.9863, "trades": 3, "taker_buy_volume": 6835.78, "taker_buy_quote": 2289.9863}, {"ts": 1768918140000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 554.19, "quote_volume": 185.65365, "trades": 1, "taker_buy_volume": 554.19, "taker_buy_quote": 185.65365}, {"ts": 1768918200000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768918260000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 163.17, "quote_volume": 54.49878, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768918320000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 46065.76, "quote_volume": 15386.3519, "trades": 62, "taker_buy_volume": 9694.63, "taker_buy_quote": 3238.39448}, {"ts": 1768918380000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 89.77, "quote_volume": 30.05865, "trades": 8, "taker_buy_volume": 75.47, "taker_buy_quote": 25.28245}, {"ts": 1768918440000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 170.5, "quote_volume": 57.1175, "trades": 2, "taker_buy_volume": 170.5, "taker_buy_quote": 57.1175}, {"ts": 1768918500000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768918560000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768918620000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 60802.08, "quote_volume": 20307.89472, "trades": 71, "taker_buy_volume": 18721.59, "taker_buy_quote": 6253.01106}, {"ts": 1768918680000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 14983.72, "quote_volume": 5004.56248, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768918740000, "open": 0.335, "high": 0.335, "low": 0.333, "close": 0.334, "volume": 8440.15, "quote_volume": 2818.75586, "trades": 35, "taker_buy_volume": 4066.13, "taker_buy_quote": 1358.59715}, {"ts": 1768918800000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 49981.49, "quote_volume": 16702.07557, "trades": 58, "taker_buy_volume": 12914.18, "taker_buy_quote": 4321.59403}, {"ts": 1768918860000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 3039.12, "quote_volume": 1018.12295, "trades": 23, "taker_buy_volume": 2812.14, "taker_buy_quote": 942.08465}, {"ts": 1768918920000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 12024.95, "quote_volume": 4028.35825, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768918980000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 22174.36, "quote_volume": 7428.4106, "trades": 32, "taker_buy_volume": 13747.55, "taker_buy_quote": 4605.42925}, {"ts": 1768919040000, "open": 0.335, "high": 0.336, "low": 0.334, "close": 0.336, "volume": 6483.7, "quote_volume": 2171.92723, "trades": 30, "taker_buy_volume": 3554.92, "taker_buy_quote": 1190.90184}, {"ts": 1768919100000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 79535.82, "quote_volume": 26646.0933, "trades": 128, "taker_buy_volume": 37798.71, "taker_buy_quote": 12664.16145}, {"ts": 1768919160000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 5125.97, "quote_volume": 1716.96637, "trades": 61, "taker_buy_volume": 2640.16, "taker_buy_quote": 884.4536}, {"ts": 1768919220000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 14.02, "quote_volume": 4.6967, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768919280000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768919340000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768919400000, "open": 0.335, "high": 0.337, "low": 0.335, "close": 0.337, "volume": 217398.33, "quote_volume": 73138.97021, "trades": 293, "taker_buy_volume": 167842.91, "taker_buy_quote": 56460.4332}, {"ts": 1768919460000, "open": 0.336, "high": 0.336, "low": 0.334, "close": 0.336, "volume": 54207.72, "quote_volume": 18197.67506, "trades": 117, "taker_buy_volume": 14773.15, "taker_buy_quote": 4961.29765}, {"ts": 1768919520000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 51218.59, "quote_volume": 17213.55773, "trades": 83, "taker_buy_volume": 13318.5, "taker_buy_quote": 4479.12749}, {"ts": 1768919580000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 929.48, "quote_volume": 313.20256, "trades": 6, "taker_buy_volume": 897.28, "taker_buy_quote": 302.38336}, {"ts": 1768919640000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 31451.9, "quote_volume": 10599.2903, "trades": 85, "taker_buy_volume": 18780.74, "taker_buy_quote": 6329.10938}, {"ts": 1768919700000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 77929.17, "quote_volume": 26340.0053, "trades": 118, "taker_buy_volume": 18463.34, "taker_buy_quote": 6240.60892}, {"ts": 1768919760000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 23744.99, "quote_volume": 8026.94656, "trades": 69, "taker_buy_volume": 13655.91, "taker_buy_quote": 4616.83752}, {"ts": 1768919820000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 14515.2, "quote_volume": 4920.6528, "trades": 86, "taker_buy_volume": 6406.98, "taker_buy_quote": 2171.96622}, {"ts": 1768919880000, "open": 0.34, "high": 0.342, "low": 0.339, "close": 0.341, "volume": 79347.81, "quote_volume": 27046.46329, "trades": 199, "taker_buy_volume": 57510.64, "taker_buy_quote": 19601.48948}, {"ts": 1768919940000, "open": 0.342, "high": 0.344, "low": 0.341, "close": 0.343, "volume": 77751.66, "quote_volume": 26613.06235, "trades": 168, "taker_buy_volume": 46938.02, "taker_buy_quote": 16074.23864}, {"ts": 1768920000000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 55658.6, "quote_volume": 19056.67319, "trades": 195, "taker_buy_volume": 19653.74, "taker_buy_quote": 6721.58328}, {"ts": 1768920060000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 23634.42, "quote_volume": 8062.27192, "trades": 83, "taker_buy_volume": 16378.68, "taker_buy_quote": 5588.06458}, {"ts": 1768920120000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 11631.16, "quote_volume": 3966.33566, "trades": 53, "taker_buy_volume": 1862.78, "taker_buy_quote": 635.31808}, {"ts": 1768920180000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 24367.06, "quote_volume": 8332.53452, "trades": 79, "taker_buy_volume": 17678.13, "taker_buy_quote": 6045.92046}, {"ts": 1768920240000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 7804.45, "quote_volume": 2669.1219, "trades": 46, "taker_buy_volume": 2843.23, "taker_buy_quote": 972.38466}, {"ts": 1768920300000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 12864.32, "quote_volume": 4390.05243, "trades": 75, "taker_buy_volume": 3186.24, "taker_buy_quote": 1086.93884}, {"ts": 1768920360000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 16313.25, "quote_volume": 5562.81825, "trades": 119, "taker_buy_volume": 10115.25, "taker_buy_quote": 3449.30025}, {"ts": 1768920420000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 65137.45, "quote_volume": 22213.68951, "trades": 87, "taker_buy_volume": 19825.11, "taker_buy_quote": 6762.18157}, {"ts": 1768920480000, "open": 0.341, "high": 0.342, "low": 0.34, "close": 0.34, "volume": 101403.32, "quote_volume": 34508.95997, "trades": 126, "taker_buy_volume": 43197.0, "taker_buy_quote": 14706.68783}, {"ts": 1768920540000, "open": 0.341, "high": 0.341, "low": 0.339, "close": 0.341, "volume": 165753.25, "quote_volume": 56381.07387, "trades": 177, "taker_buy_volume": 72777.61, "taker_buy_quote": 24777.72639}, {"ts": 1768920600000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 18366.46, "quote_volume": 6273.28549, "trades": 78, "taker_buy_volume": 9835.27, "taker_buy_quote": 3358.79879}, {"ts": 1768920660000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 13208.59, "quote_volume": 4526.34831, "trades": 69, "taker_buy_volume": 11653.69, "taker_buy_quote": 3994.57251}, {"ts": 1768920720000, "open": 0.342, "high": 0.342, "low": 0.34, "close": 0.34, "volume": 12507.48, "quote_volume": 4265.85137, "trades": 35, "taker_buy_volume": 2684.12, "taker_buy_quote": 916.71706}, {"ts": 1768920780000, "open": 0.341, "high": 0.341, "low": 0.339, "close": 0.34, "volume": 2443.78, "quote_volume": 831.19199, "trades": 37, "taker_buy_volume": 711.57, "taker_buy_quote": 242.38782}, {"ts": 1768920840000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 571.44, "quote_volume": 194.22085, "trades": 7, "taker_buy_volume": 502.69, "taker_buy_quote": 170.9146}, {"ts": 1768920900000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 8202.31, "quote_volume": 2780.87005, "trades": 60, "taker_buy_volume": 4330.5, "taker_buy_quote": 1468.32646}, {"ts": 1768920960000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 4475.95, "quote_volume": 1520.79582, "trades": 6, "taker_buy_volume": 3448.77, "taker_buy_quote": 1172.5818}, {"ts": 1768921020000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 17096.51, "quote_volume": 5796.02279, "trades": 99, "taker_buy_volume": 3948.2, "taker_buy_quote": 1338.7457}, {"ts": 1768921080000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 16481.97, "quote_volume": 5587.72296, "trades": 21, "taker_buy_volume": 335.13, "taker_buy_quote": 113.9442}, {"ts": 1768921140000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 14967.61, "quote_volume": 5074.01979, "trades": 36, "taker_buy_volume": 1644.18, "taker_buy_quote": 557.37702}, {"ts": 1768921200000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 26963.93, "quote_volume": 9140.78827, "trades": 48, "taker_buy_volume": 17828.47, "taker_buy_quote": 6043.86733}, {"ts": 1768921260000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 64136.7, "quote_volume": 21734.97673, "trades": 70, "taker_buy_volume": 274.54, "taker_buy_quote": 93.06906}, {"ts": 1768921320000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 15122.87, "quote_volume": 5111.59603, "trades": 37, "taker_buy_volume": 3488.54, "taker_buy_quote": 1179.19249}, {"ts": 1768921380000, "open": 0.338, "high": 0.338, "low": 0.336, "close": 0.337, "volume": 68081.17, "quote_volume": 22941.00406, "trades": 179, "taker_buy_volume": 27900.52, "taker_buy_quote": 9402.99603}, {"ts": 1768921440000, "open": 0.337, "high": 0.338, "low": 0.336, "close": 0.338, "volume": 52990.67, "quote_volume": 17855.53546, "trades": 67, "taker_buy_volume": 24930.21, "taker_buy_quote": 8401.66064}, {"ts": 1768921500000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 52026.37, "quote_volume": 17610.7129, "trades": 66, "taker_buy_volume": 40069.79, "taker_buy_quote": 13569.38886}, {"ts": 1768921560000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 1225.33, "quote_volume": 414.16154, "trades": 19, "taker_buy_volume": 93.84, "taker_buy_quote": 31.71792}, {"ts": 1768921620000, "open": 0.338, "high": 0.338, "low": 0.335, "close": 0.337, "volume": 128693.19, "quote_volume": 43280.0941, "trades": 162, "taker_buy_volume": 26588.64, "taker_buy_quote": 8934.27303}, {"ts": 1768921680000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 35227.05, "quote_volume": 11871.4934, "trades": 65, "taker_buy_volume": 20212.15, "taker_buy_quote": 6811.49455}, {"ts": 1768921740000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 58054.87, "quote_volume": 19499.97662, "trades": 162, "taker_buy_volume": 34017.94, "taker_buy_quote": 11427.23954}, {"ts": 1768921800000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 206724.79, "quote_volume": 69459.52944, "trades": 290, "taker_buy_volume": 94630.41, "taker_buy_quote": 31795.81776}, {"ts": 1768921860000, "open": 0.337, "high": 0.337, "low": 0.335, "close": 0.337, "volume": 7245.86, "quote_volume": 2437.56651, "trades": 73, "taker_buy_volume": 4766.84, "taker_buy_quote": 1604.79661}, {"ts": 1768921920000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 18728.35, "quote_volume": 6319.40957, "trades": 133, "taker_buy_volume": 10663.78, "taker_buy_quote": 3597.00354}, {"ts": 1768921980000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 21634.52, "quote_volume": 7315.72033, "trades": 112, "taker_buy_volume": 14623.83, "taker_buy_quote": 4946.10711}, {"ts": 1768922040000, "open": 0.337, "high": 0.338, "low": 0.336, "close": 0.338, "volume": 19083.7, "quote_volume": 6429.43596, "trades": 61, "taker_buy_volume": 14123.2, "taker_buy_quote": 4759.5947}, {"ts": 1768922100000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 301.27, "quote_volume": 101.82926, "trades": 2, "taker_buy_volume": 301.27, "taker_buy_quote": 101.82926}, {"ts": 1768922160000, "open": 0.338, "high": 0.338, "low": 0.336, "close": 0.338, "volume": 36669.85, "quote_volume": 12357.6519, "trades": 61, "taker_buy_volume": 19906.6, "taker_buy_quote": 6708.74308}, {"ts": 1768922220000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 39715.35, "quote_volume": 13423.7883, "trades": 114, "taker_buy_volume": 22602.45, "taker_buy_quote": 7639.6281}, {"ts": 1768922280000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 3195.04, "quote_volume": 1078.46637, "trades": 29, "taker_buy_volume": 2081.74, "taker_buy_quote": 703.28427}, {"ts": 1768922340000, "open": 0.336, "high": 0.337, "low": 0.335, "close": 0.336, "volume": 17175.9, "quote_volume": 5771.15664, "trades": 109, "taker_buy_volume": 1248.25, "taker_buy_quote": 419.50457}, {"ts": 1768922400000, "open": 0.336, "high": 0.337, "low": 0.335, "close": 0.336, "volume": 89065.39, "quote_volume": 29925.98598, "trades": 248, "taker_buy_volume": 40131.75, "taker_buy_quote": 13484.34246}, {"ts": 1768922460000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 14539.52, "quote_volume": 4885.47786, "trades": 73, "taker_buy_volume": 8552.48, "taker_buy_quote": 2873.83242}, {"ts": 1768922520000, "open": 0.337, "high": 0.338, "low": 0.336, "close": 0.337, "volume": 37723.61, "quote_volume": 12712.54847, "trades": 119, "taker_buy_volume": 31165.84, "taker_buy_quote": 10503.47283}, {"ts": 1768922580000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 810.46, "quote_volume": 273.12502, "trades": 14, "taker_buy_volume": 787.8, "taker_buy_quote": 265.4886}, {"ts": 1768922640000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 47766.18, "quote_volume": 16096.33144, "trades": 103, "taker_buy_volume": 22709.08, "taker_buy_quote": 7652.95996}, {"ts": 1768922700000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 90170.62, "quote_volume": 30388.21689, "trades": 121, "taker_buy_volume": 31224.32, "taker_buy_quote": 10523.31379}, {"ts": 1768922760000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 5194.21, "quote_volume": 1750.44877, "trades": 1, "taker_buy_volume": 5194.21, "taker_buy_quote": 1750.44877}, {"ts": 1768922820000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 203060.88, "quote_volume": 68218.86253, "trades": 162, "taker_buy_volume": 50521.97, "taker_buy_quote": 16975.38192}, {"ts": 1768922880000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 3317.83, "quote_volume": 1111.84207, "trades": 15, "taker_buy_volume": 369.02, "taker_buy_quote": 123.99072}, {"ts": 1768922940000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 3651.62, "quote_volume": 1225.83792, "trades": 20, "taker_buy_volume": 58.11, "taker_buy_quote": 19.52496}, {"ts": 1768923000000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 39307.09, "quote_volume": 13206.99137, "trades": 66, "taker_buy_volume": 34607.66, "taker_buy_quote": 11628.17376}, {"ts": 1768923060000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 49404.67, "quote_volume": 16550.63399, "trades": 164, "taker_buy_volume": 8277.31, "taker_buy_quote": 2772.96839}, {"ts": 1768923120000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 6272.77, "quote_volume": 2097.51545, "trades": 62, "taker_buy_volume": 2410.27, "taker_buy_quote": 807.44045}, {"ts": 1768923180000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1115.17, "quote_volume": 373.58195, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768923240000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 1083.67, "quote_volume": 363.05604, "trades": 17, "taker_buy_volume": 26.59, "taker_buy_quote": 8.93424}, {"ts": 1768923300000, "open": 0.335, "high": 0.337, "low": 0.335, "close": 0.337, "volume": 41494.31, "quote_volume": 13971.70438, "trades": 77, "taker_buy_volume": 41058.64, "taker_buy_quote": 13825.37663}, {"ts": 1768923360000, "open": 0.336, "high": 0.337, "low": 0.335, "close": 0.336, "volume": 18002.41, "quote_volume": 6048.61323, "trades": 76, "taker_buy_volume": 12396.18, "taker_buy_quote": 4165.12032}, {"ts": 1768923420000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 11880.99, "quote_volume": 3991.16687, "trades": 43, "taker_buy_volume": 851.01, "taker_buy_quote": 285.93936}, {"ts": 1768923480000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 634.6, "quote_volume": 212.591, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768923540000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 48134.83, "quote_volume": 16125.16805, "trades": 65, "taker_buy_volume": 28034.99, "taker_buy_quote": 9391.72165}, {"ts": 1768923600000, "open": 0.334, "high": 0.336, "low": 0.334, "close": 0.335, "volume": 28117.23, "quote_volume": 9418.52149, "trades": 75, "taker_buy_volume": 4228.02, "taker_buy_quote": 1416.56248}, {"ts": 1768923660000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 4732.5, "quote_volume": 1584.97787, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768923720000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 345.97, "quote_volume": 115.6186, "trades": 5, "taker_buy_volume": 64.62, "taker_buy_quote": 21.6477}, {"ts": 1768923780000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 26044.69, "quote_volume": 8723.33261, "trades": 44, "taker_buy_volume": 8386.35, "taker_buy_quote": 2809.42725}, {"ts": 1768923840000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 120.18, "quote_volume": 40.14684, "trades": 2, "taker_buy_volume": 6.72, "taker_buy_quote": 2.2512}, {"ts": 1768923900000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 13674.3, "quote_volume": 4568.05057, "trades": 41, "taker_buy_volume": 10714.46, "taker_buy_quote": 3579.46401}, {"ts": 1768923960000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 73410.44, "quote_volume": 24519.38546, "trades": 86, "taker_buy_volume": 55296.85, "taker_buy_quote": 18469.4464}, {"ts": 1768924020000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768924080000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 23284.26, "quote_volume": 7771.60795, "trades": 49, "taker_buy_volume": 6278.14, "taker_buy_quote": 2096.89876}, {"ts": 1768924140000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 24525.86, "quote_volume": 8191.63724, "trades": 60, "taker_buy_volume": 17955.65, "taker_buy_quote": 5997.1871}, {"ts": 1768924200000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 21796.09, "quote_volume": 7301.6637, "trades": 32, "taker_buy_volume": 21769.64, "taker_buy_quote": 7292.8294}, {"ts": 1768924260000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 13139.79, "quote_volume": 4400.42181, "trades": 54, "taker_buy_volume": 7.25, "taker_buy_quote": 2.42875}, {"ts": 1768924320000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 23288.21, "quote_volume": 7803.22347, "trades": 90, "taker_buy_volume": 12023.61, "taker_buy_quote": 4029.58247}, {"ts": 1768924380000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 9837.2, "quote_volume": 3295.462, "trades": 88, "taker_buy_volume": 6416.32, "taker_buy_quote": 2149.4672}, {"ts": 1768924440000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 2998.51, "quote_volume": 1004.35115, "trades": 41, "taker_buy_volume": 868.17, "taker_buy_quote": 290.83695}, {"ts": 1768924500000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 224.55, "quote_volume": 74.9997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768924560000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1551.94, "quote_volume": 518.34796, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768924620000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 909.21, "quote_volume": 303.67614, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768924680000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 3857.11, "quote_volume": 1292.13185, "trades": 3, "taker_buy_volume": 3857.11, "taker_buy_quote": 1292.13185}, {"ts": 1768924740000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 6271.78, "quote_volume": 2101.68986, "trades": 22, "taker_buy_volume": 6177.72, "taker_buy_quote": 2070.17976}, {"ts": 1768924800000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 1900.63, "quote_volume": 638.61168, "trades": 22, "taker_buy_volume": 1777.61, "taker_buy_quote": 597.27696}, {"ts": 1768924860000, "open": 0.336, "high": 0.338, "low": 0.335, "close": 0.338, "volume": 35496.62, "quote_volume": 11937.43196, "trades": 165, "taker_buy_volume": 20745.53, "taker_buy_quote": 6987.52142}, {"ts": 1768924920000, "open": 0.338, "high": 0.338, "low": 0.336, "close": 0.337, "volume": 87261.82, "quote_volume": 29401.14803, "trades": 102, "taker_buy_volume": 36551.14, "taker_buy_quote": 12317.85197}, {"ts": 1768924980000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 1870.15, "quote_volume": 630.24055, "trades": 36, "taker_buy_volume": 1870.15, "taker_buy_quote": 630.24055}, {"ts": 1768925040000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 4328.76, "quote_volume": 1457.96357, "trades": 7, "taker_buy_volume": 3500.21, "taker_buy_quote": 1179.57077}, {"ts": 1768925100000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 75218.6, "quote_volume": 25273.4496, "trades": 96, "taker_buy_volume": 33647.06, "taker_buy_quote": 11305.41216}, {"ts": 1768925160000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 14074.03, "quote_volume": 4728.87408, "trades": 62, "taker_buy_volume": 10043.66, "taker_buy_quote": 3374.66976}, {"ts": 1768925220000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768925280000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 5601.13, "quote_volume": 1881.97968, "trades": 38, "taker_buy_volume": 2774.25, "taker_buy_quote": 932.148}, {"ts": 1768925340000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 9022.95, "quote_volume": 3031.7112, "trades": 26, "taker_buy_volume": 2630.43, "taker_buy_quote": 883.82448}, {"ts": 1768925400000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 5789.03, "quote_volume": 1945.11913, "trades": 23, "taker_buy_volume": 5789.03, "taker_buy_quote": 1945.11913}, {"ts": 1768925460000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 486.88, "quote_volume": 164.07856, "trades": 2, "taker_buy_volume": 486.88, "taker_buy_quote": 164.07856}, {"ts": 1768925520000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 48379.58, "quote_volume": 16297.04757, "trades": 60, "taker_buy_volume": 38339.48, "taker_buy_quote": 12920.40476}, {"ts": 1768925580000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 27427.66, "quote_volume": 9242.25418, "trades": 45, "taker_buy_volume": 16572.95, "taker_buy_quote": 5585.08415}, {"ts": 1768925640000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 17799.01, "quote_volume": 5998.26637, "trades": 61, "taker_buy_volume": 4723.49, "taker_buy_quote": 1591.81613}, {"ts": 1768925700000, "open": 0.337, "high": 0.338, "low": 0.336, "close": 0.338, "volume": 27055.33, "quote_volume": 9119.44407, "trades": 84, "taker_buy_volume": 10678.81, "taker_buy_quote": 3601.71754}, {"ts": 1768925760000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 508.28, "quote_volume": 171.29036, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768925820000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 3608.08, "quote_volume": 1215.92296, "trades": 27, "taker_buy_volume": 9.3, "taker_buy_quote": 3.1341}, {"ts": 1768925880000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 2501.66, "quote_volume": 843.05942, "trades": 25, "taker_buy_volume": 25.73, "taker_buy_quote": 8.67101}, {"ts": 1768925940000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 11536.29, "quote_volume": 3887.65902, "trades": 55, "taker_buy_volume": 2704.37, "taker_buy_quote": 911.37269}, {"ts": 1768926000000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 4642.45, "quote_volume": 1564.50565, "trades": 26, "taker_buy_volume": 29.71, "taker_buy_quote": 10.01227}, {"ts": 1768926060000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 28442.97, "quote_volume": 9585.08721, "trades": 49, "taker_buy_volume": 17542.58, "taker_buy_quote": 5911.84946}, {"ts": 1768926120000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 30646.96, "quote_volume": 10297.37856, "trades": 85, "taker_buy_volume": 2075.85, "taker_buy_quote": 697.4856}, {"ts": 1768926180000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 4172.99, "quote_volume": 1397.95165, "trades": 38, "taker_buy_volume": 306.58, "taker_buy_quote": 102.7043}, {"ts": 1768926240000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 270.59, "quote_volume": 90.37706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768926300000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 6729.91, "quote_volume": 2247.78994, "trades": 51, "taker_buy_volume": 2092.46, "taker_buy_quote": 698.88164}, {"ts": 1768926360000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 911.39, "quote_volume": 304.26299, "trades": 6, "taker_buy_volume": 770.12, "taker_buy_quote": 257.22008}, {"ts": 1768926420000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768926480000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768926540000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 570.87, "quote_volume": 190.57962, "trades": 9, "taker_buy_volume": 479.91, "taker_buy_quote": 160.28994}, {"ts": 1768926600000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 30919.86, "quote_volume": 10327.20306, "trades": 61, "taker_buy_volume": 28027.69, "taker_buy_quote": 9361.24846}, {"ts": 1768926660000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 42410.27, "quote_volume": 14122.71304, "trades": 95, "taker_buy_volume": 2834.68, "taker_buy_quote": 944.04157}, {"ts": 1768926720000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 2013.24, "quote_volume": 670.40892, "trades": 20, "taker_buy_volume": 547.15, "taker_buy_quote": 182.20095}, {"ts": 1768926780000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 33001.28, "quote_volume": 10958.86689, "trades": 74, "taker_buy_volume": 3649.15, "taker_buy_quote": 1213.95973}, {"ts": 1768926840000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 89005.47, "quote_volume": 29558.47021, "trades": 88, "taker_buy_volume": 53740.07, "taker_buy_quote": 17850.35741}, {"ts": 1768926900000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 1507.4, "quote_volume": 501.9598, "trades": 3, "taker_buy_volume": 1503.0, "taker_buy_quote": 500.499}, {"ts": 1768926960000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 907.7, "quote_volume": 301.52756, "trades": 6, "taker_buy_volume": 171.16, "taker_buy_quote": 56.99628}, {"ts": 1768927020000, "open": 0.332, "high": 0.334, "low": 0.332, "close": 0.334, "volume": 23106.92, "quote_volume": 7694.57298, "trades": 55, "taker_buy_volume": 14862.07, "taker_buy_quote": 4949.07693}, {"ts": 1768927080000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 19001.36, "quote_volume": 6346.48679, "trades": 34, "taker_buy_volume": 19001.36, "taker_buy_quote": 6346.48679}, {"ts": 1768927140000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 7714.03, "quote_volume": 2576.48602, "trades": 10, "taker_buy_volume": 104.66, "taker_buy_quote": 34.95644}, {"ts": 1768927200000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 9584.5, "quote_volume": 3196.82151, "trades": 14, "taker_buy_volume": 5183.01, "taker_buy_quote": 1731.12534}, {"ts": 1768927260000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 35651.14, "quote_volume": 11861.29884, "trades": 66, "taker_buy_volume": 5612.51, "taker_buy_quote": 1868.96583}, {"ts": 1768927320000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 6988.54, "quote_volume": 2313.38987, "trades": 55, "taker_buy_volume": 183.13, "taker_buy_quote": 60.79916}, {"ts": 1768927380000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 9853.23, "quote_volume": 3261.42256, "trades": 16, "taker_buy_volume": 3.43, "taker_buy_quote": 1.13876}, {"ts": 1768927440000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 32084.18, "quote_volume": 10619.86358, "trades": 36, "taker_buy_volume": 9814.98, "taker_buy_quote": 3248.75838}, {"ts": 1768927500000, "open": 0.331, "high": 0.332, "low": 0.33, "close": 0.33, "volume": 9006.48, "quote_volume": 2973.29303, "trades": 53, "taker_buy_volume": 497.7, "taker_buy_quote": 164.74452}, {"ts": 1768927560000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 169440.63, "quote_volume": 55949.32493, "trades": 120, "taker_buy_volume": 57470.63, "taker_buy_quote": 18984.79341}, {"ts": 1768927620000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 23047.2, "quote_volume": 7628.35276, "trades": 44, "taker_buy_volume": 14667.08, "taker_buy_quote": 4854.80348}, {"ts": 1768927680000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 1660.04, "quote_volume": 547.90383, "trades": 5, "taker_buy_volume": 90.63, "taker_buy_quote": 29.99853}, {"ts": 1768927740000, "open": 0.33, "high": 0.332, "low": 0.33, "close": 0.331, "volume": 54022.24, "quote_volume": 17874.58531, "trades": 28, "taker_buy_volume": 46991.09, "taker_buy_quote": 15554.05715}, {"ts": 1768927800000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 3094.11, "quote_volume": 1027.24452, "trades": 32, "taker_buy_volume": 2933.14, "taker_buy_quote": 973.80248}, {"ts": 1768927860000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 32.48, "quote_volume": 10.81584, "trades": 1, "taker_buy_volume": 32.48, "taker_buy_quote": 10.81584}, {"ts": 1768927920000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768927980000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 3860.67, "quote_volume": 1282.8513, "trades": 6, "taker_buy_volume": 1108.86, "taker_buy_quote": 369.25038}, {"ts": 1768928040000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 11475.54, "quote_volume": 3809.87928, "trades": 32, "taker_buy_volume": 23.18, "taker_buy_quote": 7.69576}, {"ts": 1768928100000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 15342.35, "quote_volume": 5093.6602, "trades": 71, "taker_buy_volume": 3124.29, "taker_buy_quote": 1037.26428}, {"ts": 1768928160000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 141.75, "quote_volume": 47.20275, "trades": 2, "taker_buy_volume": 141.75, "taker_buy_quote": 47.20275}, {"ts": 1768928220000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 27656.47, "quote_volume": 9181.94804, "trades": 42, "taker_buy_volume": 13079.92, "taker_buy_quote": 4342.53344}, {"ts": 1768928280000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 30.26, "quote_volume": 10.04632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768928340000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 678.67, "quote_volume": 225.99711, "trades": 1, "taker_buy_volume": 678.67, "taker_buy_quote": 225.99711}, {"ts": 1768928400000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 11977.86, "quote_volume": 3973.43873, "trades": 28, "taker_buy_volume": 2138.58, "taker_buy_quote": 710.00856}, {"ts": 1768928460000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 8679.41, "quote_volume": 2882.23878, "trades": 49, "taker_buy_volume": 6262.1, "taker_buy_quote": 2079.69186}, {"ts": 1768928520000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 54562.74, "quote_volume": 18114.82968, "trades": 90, "taker_buy_volume": 12816.19, "taker_buy_quote": 4254.97508}, {"ts": 1768928580000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 30.03, "quote_volume": 9.99999, "trades": 1, "taker_buy_volume": 30.03, "taker_buy_quote": 9.99999}, {"ts": 1768928640000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 58581.92, "quote_volume": 19506.43754, "trades": 100, "taker_buy_volume": 53808.09, "taker_buy_quote": 17918.09397}, {"ts": 1768928700000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 66449.52, "quote_volume": 22153.69076, "trades": 112, "taker_buy_volume": 22107.99, "taker_buy_quote": 7384.06866}, {"ts": 1768928760000, "open": 0.335, "high": 0.337, "low": 0.335, "close": 0.336, "volume": 94261.53, "quote_volume": 31610.46706, "trades": 165, "taker_buy_volume": 60570.28, "taker_buy_quote": 20318.80043}, {"ts": 1768928820000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 44459.48, "quote_volume": 14941.36665, "trades": 141, "taker_buy_volume": 33100.26, "taker_buy_quote": 11124.66873}, {"ts": 1768928880000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 4288.99, "quote_volume": 1441.10064, "trades": 3, "taker_buy_volume": 4288.99, "taker_buy_quote": 1441.10064}, {"ts": 1768928940000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 62059.1, "quote_volume": 20789.7985, "trades": 93, "taker_buy_volume": 16478.65, "taker_buy_quote": 5520.34775}, {"ts": 1768929000000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 1195.81, "quote_volume": 400.65587, "trades": 15, "taker_buy_volume": 358.02, "taker_buy_quote": 119.99622}, {"ts": 1768929060000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 755.75, "quote_volume": 253.17625, "trades": 3, "taker_buy_volume": 755.75, "taker_buy_quote": 253.17625}, {"ts": 1768929120000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 487.01, "quote_volume": 162.93771, "trades": 2, "taker_buy_volume": 276.37, "taker_buy_quote": 92.58395}, {"ts": 1768929180000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 24222.42, "quote_volume": 8091.1206, "trades": 69, "taker_buy_volume": 20147.49, "taker_buy_quote": 6730.09398}, {"ts": 1768929240000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 179.1, "quote_volume": 59.9985, "trades": 1, "taker_buy_volume": 179.1, "taker_buy_quote": 59.9985}, {"ts": 1768929300000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1046.5, "quote_volume": 349.531, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768929360000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 13792.64, "quote_volume": 4606.74176, "trades": 27, "taker_buy_volume": 5905.89, "taker_buy_quote": 1972.56726}, {"ts": 1768929420000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 22519.39, "quote_volume": 7521.47626, "trades": 34, "taker_buy_volume": 8099.76, "taker_buy_quote": 2705.31984}, {"ts": 1768929480000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 33236.34, "quote_volume": 11100.93756, "trades": 36, "taker_buy_volume": 21712.87, "taker_buy_quote": 7252.09858}, {"ts": 1768929540000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 13467.26, "quote_volume": 4498.09563, "trades": 56, "taker_buy_volume": 2648.75, "taker_buy_quote": 884.71329}, {"ts": 1768929600000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 44686.13, "quote_volume": 14925.16742, "trades": 71, "taker_buy_volume": 34285.86, "taker_buy_quote": 11451.47724}, {"ts": 1768929660000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 1390.79, "quote_volume": 464.03127, "trades": 2, "taker_buy_volume": 898.2, "taker_buy_quote": 299.9988}, {"ts": 1768929720000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 3225.27, "quote_volume": 1074.02988, "trades": 4, "taker_buy_volume": 14.97, "taker_buy_quote": 4.99998}, {"ts": 1768929780000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 40057.03, "quote_volume": 13337.98798, "trades": 54, "taker_buy_volume": 2734.95, "taker_buy_quote": 910.73835}, {"ts": 1768929840000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 15249.06, "quote_volume": 5077.93698, "trades": 100, "taker_buy_volume": 9007.75, "taker_buy_quote": 2999.58075}, {"ts": 1768929900000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 194.82, "quote_volume": 64.87506, "trades": 2, "taker_buy_volume": 194.82, "taker_buy_quote": 64.87506}, {"ts": 1768929960000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 234.23, "quote_volume": 77.99859, "trades": 1, "taker_buy_volume": 234.23, "taker_buy_quote": 77.99859}, {"ts": 1768930020000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 1271.61, "quote_volume": 423.43913, "trades": 3, "taker_buy_volume": 1264.61, "taker_buy_quote": 421.11513}, {"ts": 1768930080000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 310.74, "quote_volume": 103.47642, "trades": 1, "taker_buy_volume": 310.74, "taker_buy_quote": 103.47642}, {"ts": 1768930140000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 686.25, "quote_volume": 228.167, "trades": 3, "taker_buy_volume": 332.0, "taker_buy_quote": 110.556}, {"ts": 1768930200000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 38407.58, "quote_volume": 12789.74275, "trades": 75, "taker_buy_volume": 37130.73, "taker_buy_quote": 12364.5517}, {"ts": 1768930260000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 10269.33, "quote_volume": 3418.18149, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768930320000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 1250.75, "quote_volume": 415.62924, "trades": 8, "taker_buy_volume": 380.24, "taker_buy_quote": 126.61992}, {"ts": 1768930380000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 24837.29, "quote_volume": 8245.98028, "trades": 71, "taker_buy_volume": 15718.33, "taker_buy_quote": 5218.48556}, {"ts": 1768930440000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 43516.93, "quote_volume": 14439.50287, "trades": 92, "taker_buy_volume": 16133.24, "taker_buy_quote": 5356.23568}, {"ts": 1768930500000, "open": 0.332, "high": 0.333, "low": 0.331, "close": 0.332, "volume": 23411.73, "quote_volume": 7762.13618, "trades": 88, "taker_buy_volume": 7865.44, "taker_buy_quote": 2611.4079}, {"ts": 1768930560000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 18984.2, "quote_volume": 6302.78443, "trades": 68, "taker_buy_volume": 11963.85, "taker_buy_quote": 3972.02823}, {"ts": 1768930620000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 21115.83, "quote_volume": 7010.52752, "trades": 43, "taker_buy_volume": 87.02, "taker_buy_quote": 28.9626}, {"ts": 1768930680000, "open": 0.331, "high": 0.333, "low": 0.331, "close": 0.333, "volume": 42810.39, "quote_volume": 14212.96472, "trades": 48, "taker_buy_volume": 3858.05, "taker_buy_quote": 1280.87624}, {"ts": 1768930740000, "open": 0.332, "high": 0.333, "low": 0.331, "close": 0.331, "volume": 30073.51, "quote_volume": 9984.48878, "trades": 117, "taker_buy_volume": 18976.98, "taker_buy_quote": 6300.46788}, {"ts": 1768930800000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 27578.69, "quote_volume": 9128.54639, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768930860000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 56.93, "quote_volume": 18.90076, "trades": 3, "taker_buy_volume": 56.93, "taker_buy_quote": 18.90076}, {"ts": 1768930920000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 50.44, "quote_volume": 16.69564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768930980000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 12773.06, "quote_volume": 4227.19239, "trades": 55, "taker_buy_volume": 2684.46, "taker_buy_quote": 888.55626}, {"ts": 1768931040000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 62457.99, "quote_volume": 20673.23944, "trades": 65, "taker_buy_volume": 53924.31, "taker_buy_quote": 17848.94661}, {"ts": 1768931100000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 9736.65, "quote_volume": 3222.98175, "trades": 37, "taker_buy_volume": 7671.15, "taker_buy_quote": 2539.30125}, {"ts": 1768931160000, "open": 0.33, "high": 0.33, "low": 0.328, "close": 0.328, "volume": 68110.95, "quote_volume": 22457.84784, "trades": 132, "taker_buy_volume": 2188.3, "taker_buy_quote": 722.052}, {"ts": 1768931220000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 5167.43, "quote_volume": 1700.46212, "trades": 36, "taker_buy_volume": 3078.74, "taker_buy_quote": 1013.28311}, {"ts": 1768931280000, "open": 0.33, "high": 0.331, "low": 0.329, "close": 0.331, "volume": 113983.88, "quote_volume": 37617.8792, "trades": 130, "taker_buy_volume": 103561.19, "taker_buy_quote": 34184.80571}, {"ts": 1768931340000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 4048.69, "quote_volume": 1341.14124, "trades": 36, "taker_buy_volume": 3959.52, "taker_buy_quote": 1311.62597}, {"ts": 1768931400000, "open": 0.332, "high": 0.332, "low": 0.33, "close": 0.33, "volume": 45247.2, "quote_volume": 14976.79466, "trades": 95, "taker_buy_volume": 2439.53, "taker_buy_quote": 807.60632}, {"ts": 1768931460000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 1640.06, "quote_volume": 541.37679, "trades": 3, "taker_buy_volume": 156.99, "taker_buy_quote": 51.96369}, {"ts": 1768931520000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 23109.64, "quote_volume": 7613.24169, "trades": 49, "taker_buy_volume": 3113.59, "taker_buy_quote": 1027.4847}, {"ts": 1768931580000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768931640000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 24913.77, "quote_volume": 8246.42338, "trades": 43, "taker_buy_volume": 4067.11, "taker_buy_quote": 1346.21341}, {"ts": 1768931700000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 8355.04, "quote_volume": 2764.69361, "trades": 65, "taker_buy_volume": 1490.03, "taker_buy_quote": 493.19993}, {"ts": 1768931760000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 8783.08, "quote_volume": 2907.19948, "trades": 75, "taker_buy_volume": 6450.59, "taker_buy_quote": 2135.14529}, {"ts": 1768931820000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 15204.79, "quote_volume": 5047.84664, "trades": 10, "taker_buy_volume": 15061.15, "taker_buy_quote": 5000.3018}, {"ts": 1768931880000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 372.24, "quote_volume": 123.33192, "trades": 6, "taker_buy_volume": 120.48, "taker_buy_quote": 39.99936}, {"ts": 1768931940000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 15740.54, "quote_volume": 5210.11874, "trades": 42, "taker_buy_volume": 2383.75, "taker_buy_quote": 789.02125}, {"ts": 1768932000000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 2964.37, "quote_volume": 981.26759, "trades": 15, "taker_buy_volume": 2964.37, "taker_buy_quote": 981.26759}, {"ts": 1768932060000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 301.2, "quote_volume": 99.9984, "trades": 1, "taker_buy_volume": 301.2, "taker_buy_quote": 99.9984}, {"ts": 1768932120000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 29862.42, "quote_volume": 9884.46102, "trades": 57, "taker_buy_volume": 1004.98, "taker_buy_quote": 332.64838}, {"ts": 1768932180000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 120.84, "quote_volume": 39.99804, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768932240000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 101.24, "quote_volume": 33.57168, "trades": 2, "taker_buy_volume": 61.24, "taker_buy_quote": 20.33168}, {"ts": 1768932300000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 6835.42, "quote_volume": 2262.49532, "trades": 42, "taker_buy_volume": 86.86, "taker_buy_quote": 28.75066}, {"ts": 1768932360000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 14567.32, "quote_volume": 4821.78292, "trades": 4, "taker_buy_volume": 14567.32, "taker_buy_quote": 4821.78292}, {"ts": 1768932420000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 4583.87, "quote_volume": 1517.26097, "trades": 5, "taker_buy_volume": 4583.87, "taker_buy_quote": 1517.26097}, {"ts": 1768932480000, "open": 0.331, "high": 0.332, "low": 0.33, "close": 0.33, "volume": 22400.45, "quote_volume": 7414.63921, "trades": 84, "taker_buy_volume": 19217.69, "taker_buy_quote": 6361.47676}, {"ts": 1768932540000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 29745.99, "quote_volume": 9831.37532, "trades": 21, "taker_buy_volume": 15198.62, "taker_buy_quote": 5030.74322}, {"ts": 1768932600000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 14392.74, "quote_volume": 4763.99694, "trades": 27, "taker_buy_volume": 1369.83, "taker_buy_quote": 453.41373}, {"ts": 1768932660000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 59540.18, "quote_volume": 19707.79958, "trades": 58, "taker_buy_volume": 55384.38, "taker_buy_quote": 18332.22978}, {"ts": 1768932720000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 15117.76, "quote_volume": 5004.00978, "trades": 46, "taker_buy_volume": 227.96, "taker_buy_quote": 75.48598}, {"ts": 1768932780000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 19183.54, "quote_volume": 6350.01245, "trades": 34, "taker_buy_volume": 4081.75, "taker_buy_quote": 1351.31996}, {"ts": 1768932840000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 12781.58, "quote_volume": 4230.70298, "trades": 99, "taker_buy_volume": 8061.83, "taker_buy_quote": 2668.46573}, {"ts": 1768932900000, "open": 0.331, "high": 0.332, "low": 0.33, "close": 0.33, "volume": 10904.66, "quote_volume": 3608.05508, "trades": 16, "taker_buy_volume": 276.7, "taker_buy_quote": 91.8644}, {"ts": 1768932960000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 59.12, "quote_volume": 19.5096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933020000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933080000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 15.11, "quote_volume": 5.00141, "trades": 1, "taker_buy_volume": 15.11, "taker_buy_quote": 5.00141}, {"ts": 1768933140000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933200000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 76791.07, "quote_volume": 25341.0531, "trades": 102, "taker_buy_volume": 40309.16, "taker_buy_quote": 13302.0228}, {"ts": 1768933260000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 36137.39, "quote_volume": 11917.20304, "trades": 124, "taker_buy_volume": 10919.47, "taker_buy_quote": 3603.4251}, {"ts": 1768933320000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 19755.34, "quote_volume": 6519.2622, "trades": 39, "taker_buy_volume": 8812.22, "taker_buy_quote": 2908.0326}, {"ts": 1768933380000, "open": 0.33, "high": 0.33, "low": 0.328, "close": 0.329, "volume": 72234.32, "quote_volume": 23769.04123, "trades": 66, "taker_buy_volume": 898.41, "taker_buy_quote": 295.57689}, {"ts": 1768933440000, "open": 0.329, "high": 0.331, "low": 0.329, "close": 0.331, "volume": 59917.44, "quote_volume": 19772.80589, "trades": 36, "taker_buy_volume": 59912.44, "taker_buy_quote": 19771.15589}, {"ts": 1768933500000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 557.82, "quote_volume": 184.23193, "trades": 3, "taker_buy_volume": 151.33, "taker_buy_quote": 50.09023}, {"ts": 1768933560000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 30.21, "quote_volume": 9.99951, "trades": 1, "taker_buy_volume": 30.21, "taker_buy_quote": 9.99951}, {"ts": 1768933620000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1037.69, "quote_volume": 343.47539, "trades": 2, "taker_buy_volume": 1037.69, "taker_buy_quote": 343.47539}, {"ts": 1768933680000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 28625.69, "quote_volume": 9447.07584, "trades": 49, "taker_buy_volume": 8999.7, "taker_buy_quote": 2970.49914}, {"ts": 1768933740000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 313.89, "quote_volume": 103.26981, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768933800000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 68713.84, "quote_volume": 22606.94351, "trades": 21, "taker_buy_volume": 90.15, "taker_buy_quote": 29.7495}, {"ts": 1768933860000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 9391.07, "quote_volume": 3092.67884, "trades": 12, "taker_buy_volume": 3016.81, "taker_buy_quote": 995.5473}, {"ts": 1768933920000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 505.02, "quote_volume": 166.56665, "trades": 7, "taker_buy_volume": 415.07, "taker_buy_quote": 136.9731}, {"ts": 1768933980000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1177.0, "quote_volume": 388.41, "trades": 1, "taker_buy_volume": 1177.0, "taker_buy_quote": 388.41}, {"ts": 1768934040000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 3400.25, "quote_volume": 1122.09233, "trades": 26, "taker_buy_volume": 3400.25, "taker_buy_quote": 1122.09233}, {"ts": 1768934100000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 19258.52, "quote_volume": 6354.91706, "trades": 44, "taker_buy_volume": 3239.53, "taker_buy_quote": 1069.0449}, {"ts": 1768934160000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 20693.8, "quote_volume": 6828.68977, "trades": 35, "taker_buy_volume": 14120.32, "taker_buy_quote": 4659.7056}, {"ts": 1768934220000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 10033.39, "quote_volume": 3301.01679, "trades": 5, "taker_buy_volume": 31.48, "taker_buy_quote": 10.3884}, {"ts": 1768934280000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 278.75, "quote_volume": 91.73698, "trades": 2, "taker_buy_volume": 28.23, "taker_buy_quote": 9.3159}, {"ts": 1768934340000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 155.94, "quote_volume": 51.38441, "trades": 2, "taker_buy_volume": 80.15, "taker_buy_quote": 26.4495}, {"ts": 1768934400000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 15991.55, "quote_volume": 5261.39788, "trades": 30, "taker_buy_volume": 340.32, "taker_buy_quote": 112.14321}, {"ts": 1768934460000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 39581.16, "quote_volume": 12983.67013, "trades": 76, "taker_buy_volume": 14375.52, "taker_buy_quote": 4716.22021}, {"ts": 1768934520000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 40917.34, "quote_volume": 13461.80486, "trades": 72, "taker_buy_volume": 15280.59, "taker_buy_quote": 5027.31411}, {"ts": 1768934580000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 86019.75, "quote_volume": 28300.49775, "trades": 95, "taker_buy_volume": 39754.81, "taker_buy_quote": 13079.33249}, {"ts": 1768934640000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 8034.64, "quote_volume": 2643.52672, "trades": 65, "taker_buy_volume": 7698.31, "taker_buy_quote": 2532.87415}, {"ts": 1768934700000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 8706.57, "quote_volume": 2856.03633, "trades": 9, "taker_buy_volume": 281.37, "taker_buy_quote": 92.57073}, {"ts": 1768934760000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 25614.55, "quote_volume": 8401.78128, "trades": 60, "taker_buy_volume": 208.88, "taker_buy_quote": 68.72152}, {"ts": 1768934820000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 303.95, "quote_volume": 99.99955, "trades": 1, "taker_buy_volume": 303.95, "taker_buy_quote": 99.99955}, {"ts": 1768934880000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 77.64, "quote_volume": 25.46592, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768934940000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 7272.15, "quote_volume": 2385.2652, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935000000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 668.88, "quote_volume": 219.39264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935060000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 2006.77, "quote_volume": 660.22733, "trades": 6, "taker_buy_volume": 2006.77, "taker_buy_quote": 660.22733}, {"ts": 1768935120000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 1040.94, "quote_volume": 342.46926, "trades": 1, "taker_buy_volume": 1040.94, "taker_buy_quote": 342.46926}, {"ts": 1768935180000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 911.85, "quote_volume": 299.99865, "trades": 1, "taker_buy_volume": 911.85, "taker_buy_quote": 299.99865}, {"ts": 1768935240000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 123575.27, "quote_volume": 40532.68856, "trades": 64, "taker_buy_volume": 61478.0, "taker_buy_quote": 20164.784}, {"ts": 1768935300000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 38964.68, "quote_volume": 12780.75269, "trades": 62, "taker_buy_volume": 37028.44, "taker_buy_quote": 12145.66597}, {"ts": 1768935360000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 25181.76, "quote_volume": 8286.01514, "trades": 59, "taker_buy_volume": 17484.39, "taker_buy_quote": 5753.58041}, {"ts": 1768935420000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 28220.91, "quote_volume": 9284.08351, "trades": 41, "taker_buy_volume": 13797.45, "taker_buy_quote": 4539.36105}, {"ts": 1768935480000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935540000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 112953.63, "quote_volume": 37149.12069, "trades": 53, "taker_buy_volume": 74155.99, "taker_buy_quote": 24397.32071}, {"ts": 1768935600000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 40448.53, "quote_volume": 13341.16654, "trades": 150, "taker_buy_volume": 23983.23, "taker_buy_quote": 7913.47375}, {"ts": 1768935660000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 5555.22, "quote_volume": 1838.38392, "trades": 21, "taker_buy_volume": 5317.43, "taker_buy_quote": 1759.91322}, {"ts": 1768935720000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 67134.63, "quote_volume": 22154.51885, "trades": 37, "taker_buy_volume": 11905.94, "taker_buy_quote": 3929.05115}, {"ts": 1768935780000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 81862.92, "quote_volume": 27096.52777, "trades": 104, "taker_buy_volume": 71250.57, "taker_buy_quote": 23583.93867}, {"ts": 1768935840000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935900000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1505.51, "quote_volume": 496.8183, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768935960000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 189.24, "quote_volume": 62.5033, "trades": 3, "taker_buy_volume": 54.1, "taker_buy_quote": 17.9071}, {"ts": 1768936020000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 95042.03, "quote_volume": 31363.8699, "trades": 59, "taker_buy_volume": 9428.34, "taker_buy_quote": 3111.3522}, {"ts": 1768936080000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 4.42, "quote_volume": 1.4586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936140000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 98814.45, "quote_volume": 32608.7185, "trades": 106, "taker_buy_volume": 20593.51, "taker_buy_quote": 6795.8583}, {"ts": 1768936200000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 133.4, "quote_volume": 44.022, "trades": 1, "taker_buy_volume": 133.4, "taker_buy_quote": 44.022}, {"ts": 1768936260000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 45.59, "quote_volume": 14.99911, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768936320000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 1567.68, "quote_volume": 516.72066, "trades": 5, "taker_buy_volume": 953.94, "taker_buy_quote": 314.8002}, {"ts": 1768936380000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 13966.92, "quote_volume": 4595.11668, "trades": 47, "taker_buy_volume": 157.99, "taker_buy_quote": 51.97871}, {"ts": 1768936440000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 26849.59, "quote_volume": 8833.51511, "trades": 47, "taker_buy_volume": 23991.13, "taker_buy_quote": 7893.08177}, {"ts": 1768936500000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 12218.23, "quote_volume": 4019.79767, "trades": 41, "taker_buy_volume": 6665.82, "taker_buy_quote": 2193.05478}, {"ts": 1768936560000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 10163.39, "quote_volume": 3352.7708, "trades": 16, "taker_buy_volume": 10136.25, "taker_buy_quote": 3343.84174}, {"ts": 1768936620000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 448.93, "quote_volume": 148.1469, "trades": 2, "taker_buy_volume": 448.93, "taker_buy_quote": 148.1469}, {"ts": 1768936680000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 12332.39, "quote_volume": 4057.35631, "trades": 38, "taker_buy_volume": 49.9, "taker_buy_quote": 16.4171}, {"ts": 1768936740000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 6785.21, "quote_volume": 2232.33409, "trades": 3, "taker_buy_volume": 6785.21, "taker_buy_quote": 2232.33409}, {"ts": 1768936800000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 20735.48, "quote_volume": 6821.97292, "trades": 54, "taker_buy_volume": 16160.59, "taker_buy_quote": 5316.83411}, {"ts": 1768936860000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 121.56, "quote_volume": 40.08436, "trades": 2, "taker_buy_volume": 91.12, "taker_buy_quote": 30.0696}, {"ts": 1768936920000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 10517.47, "quote_volume": 3463.22589, "trades": 26, "taker_buy_volume": 3001.26, "taker_buy_quote": 990.3928}, {"ts": 1768936980000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 83082.55, "quote_volume": 27333.70615, "trades": 118, "taker_buy_volume": 15929.41, "taker_buy_quote": 5240.77589}, {"ts": 1768937040000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 80.83, "quote_volume": 26.59307, "trades": 1, "taker_buy_volume": 80.83, "taker_buy_quote": 26.59307}, {"ts": 1768937100000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 381.12, "quote_volume": 125.31223, "trades": 2, "taker_buy_volume": 304.87, "taker_buy_quote": 100.30223}, {"ts": 1768937160000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 115.09, "quote_volume": 37.74952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768937220000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 58348.09, "quote_volume": 19138.17352, "trades": 73, "taker_buy_volume": 7924.82, "taker_buy_quote": 2599.34096}, {"ts": 1768937280000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 3350.16, "quote_volume": 1099.15643, "trades": 4, "taker_buy_volume": 303.95, "taker_buy_quote": 99.99955}, {"ts": 1768937340000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 14.61, "quote_volume": 4.80669, "trades": 1, "taker_buy_volume": 14.61, "taker_buy_quote": 4.80669}, {"ts": 1768937400000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 110420.09, "quote_volume": 36216.90516, "trades": 241, "taker_buy_volume": 46052.51, "taker_buy_quote": 15105.22328}, {"ts": 1768937460000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 498.11, "quote_volume": 162.90026, "trades": 5, "taker_buy_volume": 18.29, "taker_buy_quote": 5.99912}, {"ts": 1768937520000, "open": 0.328, "high": 0.329, "low": 0.327, "close": 0.328, "volume": 12945.06, "quote_volume": 4245.98865, "trades": 25, "taker_buy_volume": 8039.46, "taker_buy_quote": 2636.97185}, {"ts": 1768937580000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 30.8, "quote_volume": 10.10577, "trades": 2, "taker_buy_volume": 3.37, "taker_buy_quote": 1.10873}, {"ts": 1768937640000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 1417.6, "quote_volume": 464.99095, "trades": 2, "taker_buy_volume": 18.15, "taker_buy_quote": 5.97135}, {"ts": 1768937700000, "open": 0.329, "high": 0.329, "low": 0.327, "close": 0.328, "volume": 82554.83, "quote_volume": 27077.90202, "trades": 103, "taker_buy_volume": 19830.25, "taker_buy_quote": 6504.40638}, {"ts": 1768937760000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 61920.26, "quote_volume": 20309.84528, "trades": 61, "taker_buy_volume": 9416.99, "taker_buy_quote": 3088.77272}, {"ts": 1768937820000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 500608.92, "quote_volume": 164199.72576, "trades": 83, "taker_buy_volume": 389365.58, "taker_buy_quote": 127711.91024}, {"ts": 1768937880000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 15169.9, "quote_volume": 4990.8971, "trades": 13, "taker_buy_volume": 15169.9, "taker_buy_quote": 4990.8971}, {"ts": 1768937940000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 487.84, "quote_volume": 160.49936, "trades": 4, "taker_buy_volume": 487.84, "taker_buy_quote": 160.49936}, {"ts": 1768938000000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 3605.74, "quote_volume": 1186.28846, "trades": 7, "taker_buy_volume": 3605.74, "taker_buy_quote": 1186.28846}, {"ts": 1768938060000, "open": 0.329, "high": 0.33, "low": 0.328, "close": 0.33, "volume": 16564.55, "quote_volume": 5454.63387, "trades": 45, "taker_buy_volume": 16486.11, "taker_buy_quote": 5428.87361}, {"ts": 1768938120000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 20688.81, "quote_volume": 6826.95323, "trades": 27, "taker_buy_volume": 20334.74, "taker_buy_quote": 6710.4642}, {"ts": 1768938180000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 14500.02, "quote_volume": 4785.0066, "trades": 26, "taker_buy_volume": 14500.02, "taker_buy_quote": 4785.0066}, {"ts": 1768938240000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 14110.62, "quote_volume": 4656.5046, "trades": 24, "taker_buy_volume": 14110.62, "taker_buy_quote": 4656.5046}, {"ts": 1768938300000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 61908.52, "quote_volume": 20368.62127, "trades": 60, "taker_buy_volume": 718.19, "taker_buy_quote": 237.0027}, {"ts": 1768938360000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 38568.51, "quote_volume": 12689.09735, "trades": 72, "taker_buy_volume": 2310.82, "taker_buy_quote": 760.31734}, {"ts": 1768938420000, "open": 0.329, "high": 0.33, "low": 0.328, "close": 0.329, "volume": 50849.61, "quote_volume": 16741.61402, "trades": 51, "taker_buy_volume": 15313.64, "taker_buy_quote": 5053.33907}, {"ts": 1768938480000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 18061.1, "quote_volume": 5935.28659, "trades": 10, "taker_buy_volume": 11245.79, "taker_buy_quote": 3699.86491}, {"ts": 1768938540000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 41141.05, "quote_volume": 13520.57677, "trades": 40, "taker_buy_volume": 16359.47, "taker_buy_quote": 5382.26563}, {"ts": 1768938600000, "open": 0.329, "high": 0.33, "low": 0.328, "close": 0.329, "volume": 74872.43, "quote_volume": 24630.80789, "trades": 76, "taker_buy_volume": 44964.67, "taker_buy_quote": 14793.98172}, {"ts": 1768938660000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 8049.8, "quote_volume": 2648.4609, "trades": 7, "taker_buy_volume": 76.7, "taker_buy_quote": 25.311}, {"ts": 1768938720000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 3483.56, "quote_volume": 1146.49437, "trades": 7, "taker_buy_volume": 403.13, "taker_buy_quote": 133.0329}, {"ts": 1768938780000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 8824.71, "quote_volume": 2907.00027, "trades": 16, "taker_buy_volume": 3670.68, "taker_buy_quote": 1211.3244}, {"ts": 1768938840000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 20430.81, "quote_volume": 6736.11147, "trades": 38, "taker_buy_volume": 14374.98, "taker_buy_quote": 4743.7434}, {"ts": 1768938900000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 30839.73, "quote_volume": 10170.95806, "trades": 73, "taker_buy_volume": 19026.43, "taker_buy_quote": 6278.7219}, {"ts": 1768938960000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 14273.26, "quote_volume": 4710.02361, "trades": 22, "taker_buy_volume": 14121.07, "taker_buy_quote": 4659.9531}, {"ts": 1768939020000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 32376.8, "quote_volume": 10684.344, "trades": 40, "taker_buy_volume": 32376.8, "taker_buy_quote": 10684.344}, {"ts": 1768939080000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 17743.99, "quote_volume": 5856.70756, "trades": 61, "taker_buy_volume": 13611.05, "taker_buy_quote": 4492.83736}, {"ts": 1768939140000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 56811.78, "quote_volume": 18747.8874, "trades": 36, "taker_buy_volume": 10287.95, "taker_buy_quote": 3395.0235}, {"ts": 1768939200000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 51122.15, "quote_volume": 16822.87491, "trades": 54, "taker_buy_volume": 7630.76, "taker_buy_quote": 2514.2076}, {"ts": 1768939260000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 900.89, "quote_volume": 296.40796, "trades": 2, "taker_buy_volume": 15.15, "taker_buy_quote": 4.9995}, {"ts": 1768939320000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 317.88, "quote_volume": 104.9004, "trades": 2, "taker_buy_volume": 317.88, "taker_buy_quote": 104.9004}, {"ts": 1768939380000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 14325.45, "quote_volume": 4727.3985, "trades": 21, "taker_buy_volume": 14325.45, "taker_buy_quote": 4727.3985}, {"ts": 1768939440000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 14238.73, "quote_volume": 4698.7809, "trades": 21, "taker_buy_volume": 14238.73, "taker_buy_quote": 4698.7809}, {"ts": 1768939500000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 14052.04, "quote_volume": 4637.1732, "trades": 22, "taker_buy_volume": 14052.04, "taker_buy_quote": 4637.1732}, {"ts": 1768939560000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 14195.83, "quote_volume": 4684.6239, "trades": 24, "taker_buy_volume": 14195.83, "taker_buy_quote": 4684.6239}, {"ts": 1768939620000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 20166.48, "quote_volume": 6654.33372, "trades": 44, "taker_buy_volume": 19561.8, "taker_buy_quote": 6455.394}, {"ts": 1768939680000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 46158.47, "quote_volume": 15228.19486, "trades": 35, "taker_buy_volume": 3029.89, "taker_buy_quote": 999.8637}, {"ts": 1768939740000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 8000.65, "quote_volume": 2640.2145, "trades": 17, "taker_buy_volume": 7158.67, "taker_buy_quote": 2362.3611}, {"ts": 1768939800000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 7753.04, "quote_volume": 2566.25624, "trades": 13, "taker_buy_volume": 7753.04, "taker_buy_quote": 2566.25624}, {"ts": 1768939860000, "open": 0.331, "high": 0.332, "low": 0.33, "close": 0.332, "volume": 70108.13, "quote_volume": 23216.43253, "trades": 75, "taker_buy_volume": 67888.55, "taker_buy_quote": 22481.77633}, {"ts": 1768939920000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 14268.35, "quote_volume": 4736.97488, "trades": 34, "taker_buy_volume": 14151.03, "taker_buy_quote": 4698.14196}, {"ts": 1768939980000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 14700.69, "quote_volume": 4880.43598, "trades": 25, "taker_buy_volume": 14507.59, "taker_buy_quote": 4816.51988}, {"ts": 1768940040000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 14140.6, "quote_volume": 4694.6792, "trades": 21, "taker_buy_volume": 14140.6, "taker_buy_quote": 4694.6792}, {"ts": 1768940100000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 27056.57, "quote_volume": 8987.71699, "trades": 63, "taker_buy_volume": 24741.12, "taker_buy_quote": 8218.98759}, {"ts": 1768940160000, "open": 0.333, "high": 0.333, "low": 0.331, "close": 0.332, "volume": 65471.42, "quote_volume": 21722.15617, "trades": 72, "taker_buy_volume": 16149.64, "taker_buy_quote": 5362.37815}, {"ts": 1768940220000, "open": 0.332, "high": 0.333, "low": 0.331, "close": 0.333, "volume": 37826.17, "quote_volume": 12555.89635, "trades": 42, "taker_buy_volume": 4379.29, "taker_buy_quote": 1455.37459}, {"ts": 1768940280000, "open": 0.333, "high": 0.335, "low": 0.333, "close": 0.333, "volume": 114486.97, "quote_volume": 38175.75971, "trades": 176, "taker_buy_volume": 36605.36, "taker_buy_quote": 12207.44266}, {"ts": 1768940340000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1936.65, "quote_volume": 646.8411, "trades": 12, "taker_buy_volume": 1474.84, "taker_buy_quote": 492.59656}, {"ts": 1768940400000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 549.34, "quote_volume": 183.66541, "trades": 9, "taker_buy_volume": 185.85, "taker_buy_quote": 62.25975}, {"ts": 1768940460000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 71248.18, "quote_volume": 23873.52268, "trades": 106, "taker_buy_volume": 68846.57, "taker_buy_quote": 23068.98333}, {"ts": 1768940520000, "open": 0.336, "high": 0.336, "low": 0.334, "close": 0.334, "volume": 57235.53, "quote_volume": 19181.34706, "trades": 135, "taker_buy_volume": 12903.5, "taker_buy_quote": 4331.21106}, {"ts": 1768940580000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 38461.75, "quote_volume": 12883.10645, "trades": 41, "taker_buy_volume": 9435.44, "taker_buy_quote": 3160.8724}, {"ts": 1768940640000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 12022.17, "quote_volume": 4027.67501, "trades": 22, "taker_buy_volume": 12014.17, "taker_buy_quote": 4024.99501}, {"ts": 1768940700000, "open": 0.336, "high": 0.337, "low": 0.335, "close": 0.336, "volume": 82232.32, "quote_volume": 27647.35113, "trades": 104, "taker_buy_volume": 21397.32, "taker_buy_quote": 7206.88907}, {"ts": 1768940760000, "open": 0.337, "high": 0.337, "low": 0.335, "close": 0.335, "volume": 38293.88, "quote_volume": 12863.28918, "trades": 54, "taker_buy_volume": 6603.26, "taker_buy_quote": 2218.91729}, {"ts": 1768940820000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 32338.32, "quote_volume": 10870.68152, "trades": 36, "taker_buy_volume": 7529.3, "taker_buy_quote": 2534.8508}, {"ts": 1768940880000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 35176.04, "quote_volume": 11819.61525, "trades": 77, "taker_buy_volume": 714.05, "taker_buy_quote": 240.38661}, {"ts": 1768940940000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 46135.83, "quote_volume": 15501.67597, "trades": 89, "taker_buy_volume": 13771.05, "taker_buy_quote": 4627.10989}, {"ts": 1768941000000, "open": 0.337, "high": 0.337, "low": 0.335, "close": 0.335, "volume": 32083.34, "quote_volume": 10786.67791, "trades": 121, "taker_buy_volume": 5404.67, "taker_buy_quote": 1821.37379}, {"ts": 1768941060000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 64441.74, "quote_volume": 21652.72137, "trades": 46, "taker_buy_volume": 20270.0, "taker_buy_quote": 6811.01673}, {"ts": 1768941120000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 36294.32, "quote_volume": 12192.79261, "trades": 34, "taker_buy_volume": 248.46, "taker_buy_quote": 83.48256}, {"ts": 1768941180000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 269.23, "quote_volume": 90.44044, "trades": 2, "taker_buy_volume": 248.39, "taker_buy_quote": 83.45904}, {"ts": 1768941240000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 7.0, "quote_volume": 2.345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941300000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1089.32, "quote_volume": 364.9222, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941360000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 16683.66, "quote_volume": 5587.18285, "trades": 68, "taker_buy_volume": 769.92, "taker_buy_quote": 257.15328}, {"ts": 1768941420000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 621.59, "quote_volume": 207.23946, "trades": 2, "taker_buy_volume": 249.99, "taker_buy_quote": 83.49666}, {"ts": 1768941480000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 2684.25, "quote_volume": 896.50315, "trades": 4, "taker_buy_volume": 2647.9, "taker_buy_quote": 884.3986}, {"ts": 1768941540000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 96054.06, "quote_volume": 32082.05604, "trades": 124, "taker_buy_volume": 63577.0, "taker_buy_quote": 21234.718}, {"ts": 1768941600000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 15474.11, "quote_volume": 5168.35274, "trades": 29, "taker_buy_volume": 15460.18, "taker_buy_quote": 5163.70012}, {"ts": 1768941660000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 139172.96, "quote_volume": 46480.86354, "trades": 65, "taker_buy_volume": 47210.16, "taker_buy_quote": 15768.19344}, {"ts": 1768941720000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 166.13, "quote_volume": 55.55345, "trades": 2, "taker_buy_volume": 66.03, "taker_buy_quote": 22.12005}, {"ts": 1768941780000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 62747.77, "quote_volume": 20957.49108, "trades": 88, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768941840000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 15.31, "quote_volume": 5.11354, "trades": 2, "taker_buy_volume": 15.31, "taker_buy_quote": 5.11354}, {"ts": 1768941900000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 26761.6, "quote_volume": 8937.8712, "trades": 47, "taker_buy_volume": 22705.57, "taker_buy_quote": 7583.66038}, {"ts": 1768941960000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 52866.85, "quote_volume": 17670.9753, "trades": 54, "taker_buy_volume": 51446.88, "taker_buy_quote": 17196.70532}, {"ts": 1768942020000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 38696.8, "quote_volume": 12967.60549, "trades": 95, "taker_buy_volume": 28859.51, "taker_buy_quote": 9672.11334}, {"ts": 1768942080000, "open": 0.336, "high": 0.336, "low": 0.334, "close": 0.334, "volume": 95700.21, "quote_volume": 32000.89013, "trades": 146, "taker_buy_volume": 16897.78, "taker_buy_quote": 5649.59908}, {"ts": 1768942140000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 423.38, "quote_volume": 141.66113, "trades": 4, "taker_buy_volume": 252.21, "taker_buy_quote": 84.49035}, {"ts": 1768942200000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 2960.66, "quote_volume": 988.86044, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942260000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 16243.07, "quote_volume": 5425.18538, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768942320000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 32877.24, "quote_volume": 10980.99816, "trades": 92, "taker_buy_volume": 14003.14, "taker_buy_quote": 4677.04876}, {"ts": 1768942380000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 2014.87, "quote_volume": 674.98145, "trades": 11, "taker_buy_volume": 2014.87, "taker_buy_quote": 674.98145}, {"ts": 1768942440000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 136618.25, "quote_volume": 45767.02415, "trades": 266, "taker_buy_volume": 80994.66, "taker_buy_quote": 27133.2111}, {"ts": 1768942500000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 72.44, "quote_volume": 24.22485, "trades": 2, "taker_buy_volume": 29.89, "taker_buy_quote": 10.01315}, {"ts": 1768942560000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 55204.75, "quote_volume": 18493.59125, "trades": 38, "taker_buy_volume": 18395.79, "taker_buy_quote": 6162.58965}, {"ts": 1768942620000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 61390.46, "quote_volume": 20575.0614, "trades": 84, "taker_buy_volume": 22562.16, "taker_buy_quote": 7567.5809}, {"ts": 1768942680000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 189.39, "quote_volume": 63.33134, "trades": 3, "taker_buy_volume": 75.08, "taker_buy_quote": 25.1518}, {"ts": 1768942740000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 11648.93, "quote_volume": 3902.39155, "trades": 24, "taker_buy_volume": 11648.93, "taker_buy_quote": 3902.39155}, {"ts": 1768942800000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 66598.1, "quote_volume": 22311.17222, "trades": 137, "taker_buy_volume": 36789.11, "taker_buy_quote": 12325.16057}, {"ts": 1768942860000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 7707.77, "quote_volume": 2578.56038, "trades": 32, "taker_buy_volume": 4165.2, "taker_buy_quote": 1395.342}, {"ts": 1768942920000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 14629.88, "quote_volume": 4901.0098, "trades": 30, "taker_buy_volume": 14629.88, "taker_buy_quote": 4901.0098}, {"ts": 1768942980000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 15188.65, "quote_volume": 5086.79912, "trades": 23, "taker_buy_volume": 13790.02, "taker_buy_quote": 4619.6567}, {"ts": 1768943040000, "open": 0.335, "high": 0.335, "low": 0.333, "close": 0.334, "volume": 69720.93, "quote_volume": 23294.1867, "trades": 143, "taker_buy_volume": 15840.24, "taker_buy_quote": 5301.10579}, {"ts": 1768943100000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 7104.95, "quote_volume": 2375.15726, "trades": 5, "taker_buy_volume": 2103.96, "taker_buy_quote": 704.8266}, {"ts": 1768943160000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 14574.29, "quote_volume": 4881.97558, "trades": 33, "taker_buy_volume": 14162.72, "taker_buy_quote": 4744.5112}, {"ts": 1768943220000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 14983.24, "quote_volume": 5019.3854, "trades": 38, "taker_buy_volume": 14983.24, "taker_buy_quote": 5019.3854}, {"ts": 1768943280000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 14227.09, "quote_volume": 4766.07515, "trades": 20, "taker_buy_volume": 14227.09, "taker_buy_quote": 4766.07515}, {"ts": 1768943340000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 20894.88, "quote_volume": 6993.03807, "trades": 62, "taker_buy_volume": 14148.15, "taker_buy_quote": 4739.63025}, {"ts": 1768943400000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 16223.2, "quote_volume": 5432.67023, "trades": 34, "taker_buy_volume": 14121.43, "taker_buy_quote": 4730.67905}, {"ts": 1768943460000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 14417.42, "quote_volume": 4829.73107, "trades": 56, "taker_buy_volume": 14312.79, "taker_buy_quote": 4794.78465}, {"ts": 1768943520000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 14164.95, "quote_volume": 4745.25239, "trades": 30, "taker_buy_volume": 14159.09, "taker_buy_quote": 4743.29515}, {"ts": 1768943580000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 14198.01, "quote_volume": 4756.33335, "trades": 27, "taker_buy_volume": 14198.01, "taker_buy_quote": 4756.33335}, {"ts": 1768943640000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 40613.23, "quote_volume": 13568.39334, "trades": 135, "taker_buy_volume": 3787.38, "taker_buy_quote": 1268.55944}, {"ts": 1768943700000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 9035.08, "quote_volume": 3017.71672, "trades": 24, "taker_buy_volume": 9035.08, "taker_buy_quote": 3017.71672}, {"ts": 1768943760000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 14363.79, "quote_volume": 4797.50586, "trades": 21, "taker_buy_volume": 14363.79, "taker_buy_quote": 4797.50586}, {"ts": 1768943820000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 207865.4, "quote_volume": 69220.05277, "trades": 145, "taker_buy_volume": 77069.71, "taker_buy_quote": 25665.088}, {"ts": 1768943880000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 537.83, "quote_volume": 178.93816, "trades": 6, "taker_buy_volume": 378.6, "taker_buy_quote": 126.0738}, {"ts": 1768943940000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 218.45, "quote_volume": 72.74385, "trades": 1, "taker_buy_volume": 218.45, "taker_buy_quote": 72.74385}, {"ts": 1768944000000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 2928.97, "quote_volume": 975.34701, "trades": 5, "taker_buy_volume": 2928.97, "taker_buy_quote": 975.34701}, {"ts": 1768944060000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 146748.0, "quote_volume": 48881.24639, "trades": 69, "taker_buy_volume": 146748.0, "taker_buy_quote": 48881.24639}, {"ts": 1768944120000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 14716.07, "quote_volume": 4914.66738, "trades": 22, "taker_buy_volume": 14216.07, "taker_buy_quote": 4748.16738}, {"ts": 1768944180000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 14162.69, "quote_volume": 4730.33846, "trades": 35, "taker_buy_volume": 14162.69, "taker_buy_quote": 4730.33846}, {"ts": 1768944240000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 14067.27, "quote_volume": 4698.46818, "trades": 20, "taker_buy_volume": 14067.27, "taker_buy_quote": 4698.46818}, {"ts": 1768944300000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 14660.17, "quote_volume": 4896.47746, "trades": 28, "taker_buy_volume": 14640.85, "taker_buy_quote": 4890.0439}, {"ts": 1768944360000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 14509.94, "quote_volume": 4846.02353, "trades": 49, "taker_buy_volume": 14213.51, "taker_buy_quote": 4747.31234}, {"ts": 1768944420000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 35857.95, "quote_volume": 11976.4837, "trades": 76, "taker_buy_volume": 7818.5, "taker_buy_quote": 2611.379}, {"ts": 1768944480000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 12368.83, "quote_volume": 4118.82039, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944540000, "open": 0.333, "high": 0.334, "low": 0.332, "close": 0.333, "volume": 29649.32, "quote_volume": 9872.20298, "trades": 107, "taker_buy_volume": 8470.65, "taker_buy_quote": 2821.03037}, {"ts": 1768944600000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 40538.77, "quote_volume": 13497.02637, "trades": 26, "taker_buy_volume": 3.98, "taker_buy_quote": 1.32534}, {"ts": 1768944660000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768944720000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 150.15, "quote_volume": 49.99995, "trades": 1, "taker_buy_volume": 150.15, "taker_buy_quote": 49.99995}, {"ts": 1768944780000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 18410.68, "quote_volume": 6112.34576, "trades": 45, "taker_buy_volume": 12468.57, "taker_buy_quote": 4139.56524}, {"ts": 1768944840000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 37523.71, "quote_volume": 12455.74613, "trades": 83, "taker_buy_volume": 21618.32, "taker_buy_quote": 7177.28224}, {"ts": 1768944900000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 974.09, "quote_volume": 324.37197, "trades": 1, "taker_buy_volume": 974.09, "taker_buy_quote": 324.37197}, {"ts": 1768944960000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945020000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 33.13, "quote_volume": 10.99916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945080000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 555.75, "quote_volume": 185.06475, "trades": 1, "taker_buy_volume": 555.75, "taker_buy_quote": 185.06475}, {"ts": 1768945140000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 54013.25, "quote_volume": 17985.68246, "trades": 76, "taker_buy_volume": 16216.45, "taker_buy_quote": 5400.07785}, {"ts": 1768945200000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945260000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 950.45, "quote_volume": 315.99985, "trades": 3, "taker_buy_volume": 450.45, "taker_buy_quote": 149.99985}, {"ts": 1768945320000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 1743.61, "quote_volume": 579.43428, "trades": 2, "taker_buy_volume": 555.76, "taker_buy_quote": 185.06808}, {"ts": 1768945380000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 771.19, "quote_volume": 256.06511, "trades": 2, "taker_buy_volume": 30.03, "taker_buy_quote": 9.99999}, {"ts": 1768945440000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 6.76, "quote_volume": 2.25108, "trades": 1, "taker_buy_volume": 6.76, "taker_buy_quote": 2.25108}, {"ts": 1768945500000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 30.63, "quote_volume": 10.19979, "trades": 1, "taker_buy_volume": 30.63, "taker_buy_quote": 10.19979}, {"ts": 1768945560000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 25380.67, "quote_volume": 8426.47983, "trades": 50, "taker_buy_volume": 10751.5, "taker_buy_quote": 3569.59539}, {"ts": 1768945620000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 45840.26, "quote_volume": 15214.36941, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945680000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 20.77, "quote_volume": 6.87487, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945740000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945800000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 30847.27, "quote_volume": 10241.29754, "trades": 41, "taker_buy_volume": 18479.64, "taker_buy_quote": 6135.24438}, {"ts": 1768945860000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945920000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768945980000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946040000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 13949.99, "quote_volume": 4631.39668, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946100000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 63.87, "quote_volume": 21.20484, "trades": 2, "taker_buy_volume": 63.87, "taker_buy_quote": 21.20484}, {"ts": 1768946160000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946220000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 88.9, "quote_volume": 29.5148, "trades": 1, "taker_buy_volume": 88.9, "taker_buy_quote": 29.5148}, {"ts": 1768946280000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 10617.2, "quote_volume": 3524.89316, "trades": 19, "taker_buy_volume": 10599.96, "taker_buy_quote": 3519.18672}, {"ts": 1768946340000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 2547.08, "quote_volume": 845.63056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946400000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 127.5, "quote_volume": 42.33, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946460000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 2861.31, "quote_volume": 952.81623, "trades": 1, "taker_buy_volume": 2861.31, "taker_buy_quote": 952.81623}, {"ts": 1768946520000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 389.33, "quote_volume": 129.64689, "trades": 2, "taker_buy_volume": 389.33, "taker_buy_quote": 129.64689}, {"ts": 1768946580000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 23196.51, "quote_volume": 7724.43783, "trades": 41, "taker_buy_volume": 9701.29, "taker_buy_quote": 3230.52957}, {"ts": 1768946640000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 17523.1, "quote_volume": 5835.1923, "trades": 26, "taker_buy_volume": 17422.27, "taker_buy_quote": 5801.61591}, {"ts": 1768946700000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 12.97, "quote_volume": 4.31901, "trades": 1, "taker_buy_volume": 12.97, "taker_buy_quote": 4.31901}, {"ts": 1768946760000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 309.5, "quote_volume": 102.7576, "trades": 3, "taker_buy_volume": 3.6, "taker_buy_quote": 1.1988}, {"ts": 1768946820000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946880000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768946940000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 530.36, "quote_volume": 176.57952, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 166.5}, {"ts": 1768947000000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947060000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 89.03, "quote_volume": 29.55796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947120000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947180000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 6055.31, "quote_volume": 2016.56061, "trades": 25, "taker_buy_volume": 5018.29, "taker_buy_quote": 1671.23295}, {"ts": 1768947240000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 21224.59, "quote_volume": 7067.78847, "trades": 27, "taker_buy_volume": 3584.22, "taker_buy_quote": 1193.54526}, {"ts": 1768947300000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 15619.66, "quote_volume": 5201.34678, "trades": 30, "taker_buy_volume": 13374.24, "taker_buy_quote": 4453.62192}, {"ts": 1768947360000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 27907.4, "quote_volume": 9293.1642, "trades": 74, "taker_buy_volume": 12261.73, "taker_buy_quote": 4083.15609}, {"ts": 1768947420000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 4267.74, "quote_volume": 1420.25546, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947480000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947540000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947600000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 13015.51, "quote_volume": 4319.82082, "trades": 34, "taker_buy_volume": 10.04, "taker_buy_quote": 3.33328}, {"ts": 1768947660000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 9412.02, "quote_volume": 3124.79064, "trades": 21, "taker_buy_volume": 8222.56, "taker_buy_quote": 2729.88992}, {"ts": 1768947720000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 26894.7, "quote_volume": 8926.64922, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947780000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 6.52, "quote_volume": 2.15812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947840000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 999.0, "quote_volume": 330.669, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947900000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 179.18, "quote_volume": 59.30858, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768947960000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1510.57, "quote_volume": 499.99867, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768948020000, "open": 0.331, "high": 0.332, "low": 0.33, "close": 0.33, "volume": 23946.14, "quote_volume": 7923.48608, "trades": 90, "taker_buy_volume": 108.26, "taker_buy_quote": 35.94232}, {"ts": 1768948080000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 5963.6, "quote_volume": 1973.91827, "trades": 13, "taker_buy_volume": 4947.04, "taker_buy_quote": 1637.47024}, {"ts": 1768948140000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 51.53, "quote_volume": 17.10796, "trades": 2, "taker_buy_volume": 51.53, "taker_buy_quote": 17.10796}, {"ts": 1768948200000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 3.86, "quote_volume": 1.28152, "trades": 1, "taker_buy_volume": 3.86, "taker_buy_quote": 1.28152}, {"ts": 1768948260000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 149.66, "quote_volume": 49.53746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768948320000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 12594.43, "quote_volume": 4165.75634, "trades": 60, "taker_buy_volume": 8725.83, "taker_buy_quote": 2888.24973}, {"ts": 1768948380000, "open": 0.331, "high": 0.331, "low": 0.325, "close": 0.326, "volume": 475063.07, "quote_volume": 155152.00659, "trades": 679, "taker_buy_volume": 195219.04, "taker_buy_quote": 63720.41502}, {"ts": 1768948440000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 132879.68, "quote_volume": 43333.09837, "trades": 190, "taker_buy_volume": 67672.81, "taker_buy_quote": 22075.65875}, {"ts": 1768948500000, "open": 0.326, "high": 0.329, "low": 0.326, "close": 0.328, "volume": 149800.09, "quote_volume": 48976.62372, "trades": 207, "taker_buy_volume": 92134.42, "taker_buy_quote": 30139.97773}, {"ts": 1768948560000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 8405.88, "quote_volume": 2765.04627, "trades": 5, "taker_buy_volume": 7917.63, "taker_buy_quote": 2604.90027}, {"ts": 1768948620000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 349.1, "quote_volume": 114.71154, "trades": 3, "taker_buy_volume": 206.74, "taker_buy_quote": 68.01746}, {"ts": 1768948680000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 73179.71, "quote_volume": 24076.12459, "trades": 65, "taker_buy_volume": 20263.06, "taker_buy_quote": 6666.54674}, {"ts": 1768948740000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1050.52, "quote_volume": 346.6716, "trades": 5, "taker_buy_volume": 1050.52, "taker_buy_quote": 346.6716}, {"ts": 1768948800000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 13478.67, "quote_volume": 4437.68642, "trades": 9, "taker_buy_volume": 3203.99, "taker_buy_quote": 1057.3167}, {"ts": 1768948860000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 45800.03, "quote_volume": 15113.99117, "trades": 81, "taker_buy_volume": 19476.11, "taker_buy_quote": 6427.1163}, {"ts": 1768948920000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 22649.1, "quote_volume": 7474.81689, "trades": 35, "taker_buy_volume": 1047.05, "taker_buy_quote": 346.14039}, {"ts": 1768948980000, "open": 0.33, "high": 0.331, "low": 0.329, "close": 0.33, "volume": 55034.76, "quote_volume": 18159.213, "trades": 67, "taker_buy_volume": 45885.04, "taker_buy_quote": 15143.5932}, {"ts": 1768949040000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 5872.19, "quote_volume": 1937.85464, "trades": 16, "taker_buy_volume": 31.94, "taker_buy_quote": 10.57214}, {"ts": 1768949100000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 7360.49, "quote_volume": 2436.24535, "trades": 42, "taker_buy_volume": 7183.85, "taker_buy_quote": 2377.85435}, {"ts": 1768949160000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 36788.29, "quote_volume": 12176.92399, "trades": 22, "taker_buy_volume": 9.93, "taker_buy_quote": 3.28683}, {"ts": 1768949220000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 32804.14, "quote_volume": 10825.94207, "trades": 13, "taker_buy_volume": 575.87, "taker_buy_quote": 190.61297}, {"ts": 1768949280000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949340000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 26635.17, "quote_volume": 8815.87033, "trades": 61, "taker_buy_volume": 24323.56, "taker_buy_quote": 8051.09836}, {"ts": 1768949400000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 21507.36, "quote_volume": 7118.84526, "trades": 14, "taker_buy_volume": 74.3, "taker_buy_quote": 24.5933}, {"ts": 1768949460000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 7847.17, "quote_volume": 2589.5661, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949520000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 62572.12, "quote_volume": 20652.30592, "trades": 47, "taker_buy_volume": 6921.01, "taker_buy_quote": 2287.43962}, {"ts": 1768949580000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 4242.86, "quote_volume": 1400.19242, "trades": 12, "taker_buy_volume": 48.62, "taker_buy_quote": 16.09322}, {"ts": 1768949640000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 545.14, "quote_volume": 179.8962, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949700000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949760000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949820000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 89.57, "quote_volume": 29.5581, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949880000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 7335.44, "quote_volume": 2420.6952, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768949940000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 7552.87, "quote_volume": 2499.99997, "trades": 10, "taker_buy_volume": 7552.87, "taker_buy_quote": 2499.99997}, {"ts": 1768950000000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 1267.98, "quote_volume": 419.17924, "trades": 13, "taker_buy_volume": 745.84, "taker_buy_quote": 246.87304}, {"ts": 1768950060000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 12608.8, "quote_volume": 4159.91181, "trades": 48, "taker_buy_volume": 9901.19, "taker_buy_quote": 3267.3927}, {"ts": 1768950120000, "open": 0.329, "high": 0.33, "low": 0.328, "close": 0.329, "volume": 286932.58, "quote_volume": 94239.70746, "trades": 188, "taker_buy_volume": 65155.27, "taker_buy_quote": 21436.20082}, {"ts": 1768950180000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 56295.64, "quote_volume": 18503.89558, "trades": 130, "taker_buy_volume": 48774.84, "taker_buy_quote": 16032.14976}, {"ts": 1768950240000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 8068.25, "quote_volume": 2646.386, "trades": 42, "taker_buy_volume": 5979.81, "taker_buy_quote": 1961.37768}, {"ts": 1768950300000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 832.05, "quote_volume": 273.26369, "trades": 5, "taker_buy_volume": 351.29, "taker_buy_quote": 115.57441}, {"ts": 1768950360000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 7566.48, "quote_volume": 2489.37192, "trades": 19, "taker_buy_volume": 7514.82, "taker_buy_quote": 2472.37578}, {"ts": 1768950420000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 34122.58, "quote_volume": 11226.32882, "trades": 35, "taker_buy_volume": 15694.82, "taker_buy_quote": 5163.59578}, {"ts": 1768950480000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 47.77, "quote_volume": 15.72081, "trades": 2, "taker_buy_volume": 4.48, "taker_buy_quote": 1.4784}, {"ts": 1768950540000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 211.57, "quote_volume": 69.60653, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950600000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 20923.53, "quote_volume": 6887.63087, "trades": 13, "taker_buy_volume": 3789.5, "taker_buy_quote": 1250.535}, {"ts": 1768950660000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 104.68, "quote_volume": 34.43972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768950720000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 3.76, "quote_volume": 1.2408, "trades": 1, "taker_buy_volume": 3.76, "taker_buy_quote": 1.2408}, {"ts": 1768950780000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 4250.01, "quote_volume": 1402.5033, "trades": 2, "taker_buy_volume": 4250.01, "taker_buy_quote": 1402.5033}, {"ts": 1768950840000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 432.42, "quote_volume": 142.6986, "trades": 6, "taker_buy_volume": 432.42, "taker_buy_quote": 142.6986}, {"ts": 1768950900000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 19730.06, "quote_volume": 6510.9198, "trades": 52, "taker_buy_volume": 10516.18, "taker_buy_quote": 3470.3394}, {"ts": 1768950960000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 153.27, "quote_volume": 50.44098, "trades": 2, "taker_buy_volume": 15.15, "taker_buy_quote": 4.9995}, {"ts": 1768951020000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 127884.77, "quote_volume": 42065.25633, "trades": 104, "taker_buy_volume": 31215.35, "taker_buy_quote": 10269.85015}, {"ts": 1768951080000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 25217.8, "quote_volume": 8296.6562, "trades": 17, "taker_buy_volume": 22763.07, "taker_buy_quote": 7489.05003}, {"ts": 1768951140000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 755.04, "quote_volume": 248.40816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951200000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 26.8, "quote_volume": 8.8172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951260000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 48062.51, "quote_volume": 15860.6283, "trades": 42, "taker_buy_volume": 26300.55, "taker_buy_quote": 8679.1815}, {"ts": 1768951320000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 71502.45, "quote_volume": 23595.8085, "trades": 49, "taker_buy_volume": 49845.68, "taker_buy_quote": 16449.0744}, {"ts": 1768951380000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951440000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 46323.59, "quote_volume": 15240.46111, "trades": 31, "taker_buy_volume": 20479.41, "taker_buy_quote": 6737.72589}, {"ts": 1768951500000, "open": 0.329, "high": 0.33, "low": 0.328, "close": 0.328, "volume": 41150.8, "quote_volume": 13528.88913, "trades": 25, "taker_buy_volume": 32.02, "taker_buy_quote": 10.5666}, {"ts": 1768951560000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 1427.97, "quote_volume": 468.37416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951620000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 2072.59, "quote_volume": 679.80952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768951680000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 655.0, "quote_volume": 215.495, "trades": 4, "taker_buy_volume": 655.0, "taker_buy_quote": 215.495}, {"ts": 1768951740000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 1847.11, "quote_volume": 607.46996, "trades": 4, "taker_buy_volume": 1617.88, "taker_buy_quote": 532.28252}, {"ts": 1768951800000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 32250.37, "quote_volume": 10610.37173, "trades": 17, "taker_buy_volume": 32250.37, "taker_buy_quote": 10610.37173}, {"ts": 1768951860000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 34779.56, "quote_volume": 11442.47524, "trades": 31, "taker_buy_volume": 7371.22, "taker_buy_quote": 2425.13138}, {"ts": 1768951920000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 1129.2, "quote_volume": 372.63151, "trades": 9, "taker_buy_volume": 1124.71, "taker_buy_quote": 371.1543}, {"ts": 1768951980000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 187007.16, "quote_volume": 61742.82483, "trades": 127, "taker_buy_volume": 138511.31, "taker_buy_quote": 45739.19433}, {"ts": 1768952040000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 73252.16, "quote_volume": 24173.30756, "trades": 69, "taker_buy_volume": 28173.92, "taker_buy_quote": 9297.48836}, {"ts": 1768952100000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 803.82, "quote_volume": 265.8369, "trades": 3, "taker_buy_volume": 576.3, "taker_buy_quote": 190.7553}, {"ts": 1768952160000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 83288.37, "quote_volume": 27485.1621, "trades": 70, "taker_buy_volume": 32779.64, "taker_buy_quote": 10817.2812}, {"ts": 1768952220000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952280000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 28972.29, "quote_volume": 9560.8557, "trades": 17, "taker_buy_volume": 28941.95, "taker_buy_quote": 9550.8435}, {"ts": 1768952340000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 76857.17, "quote_volume": 25362.8661, "trades": 82, "taker_buy_volume": 23694.79, "taker_buy_quote": 7819.2807}, {"ts": 1768952400000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 16052.1, "quote_volume": 5297.31627, "trades": 20, "taker_buy_volume": 16003.68, "taker_buy_quote": 5281.33767}, {"ts": 1768952460000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 30.21, "quote_volume": 9.99951, "trades": 1, "taker_buy_volume": 30.21, "taker_buy_quote": 9.99951}, {"ts": 1768952520000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952580000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952640000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 6.8, "quote_volume": 2.2508, "trades": 1, "taker_buy_volume": 6.8, "taker_buy_quote": 2.2508}, {"ts": 1768952700000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 78963.07, "quote_volume": 26057.8131, "trades": 63, "taker_buy_volume": 30870.43, "taker_buy_quote": 10187.2419}, {"ts": 1768952760000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952820000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1794.15, "quote_volume": 592.0695, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768952880000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 405.36, "quote_volume": 134.07092, "trades": 17, "taker_buy_volume": 302.12, "taker_buy_quote": 100.00172}, {"ts": 1768952940000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 74.94, "quote_volume": 24.7302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953000000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 73076.13, "quote_volume": 24115.1229, "trades": 54, "taker_buy_volume": 15277.27, "taker_buy_quote": 5041.4991}, {"ts": 1768953060000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 18260.75, "quote_volume": 6026.0475, "trades": 20, "taker_buy_volume": 18260.75, "taker_buy_quote": 6026.0475}, {"ts": 1768953120000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 10951.89, "quote_volume": 3614.1237, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953180000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 99.39, "quote_volume": 32.79567, "trades": 3, "taker_buy_volume": 96.36, "taker_buy_quote": 31.7988}, {"ts": 1768953240000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 303.87, "quote_volume": 100.2771, "trades": 1, "taker_buy_volume": 303.87, "taker_buy_quote": 100.2771}, {"ts": 1768953300000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 28705.44, "quote_volume": 9472.7952, "trades": 40, "taker_buy_volume": 6511.09, "taker_buy_quote": 2148.6597}, {"ts": 1768953360000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 89.57, "quote_volume": 29.5581, "trades": 1, "taker_buy_volume": 89.57, "taker_buy_quote": 29.5581}, {"ts": 1768953420000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 38740.59, "quote_volume": 12784.3947, "trades": 32, "taker_buy_volume": 36591.29, "taker_buy_quote": 12075.1257}, {"ts": 1768953480000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768953540000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 66.05, "quote_volume": 21.7965, "trades": 5, "taker_buy_volume": 66.05, "taker_buy_quote": 21.7965}, {"ts": 1768953600000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 15340.0, "quote_volume": 5061.98503, "trades": 35, "taker_buy_volume": 12735.97, "taker_buy_quote": 4202.8701}, {"ts": 1768953660000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 7641.39, "quote_volume": 2528.54058, "trades": 30, "taker_buy_volume": 6384.53, "taker_buy_quote": 2113.27943}, {"ts": 1768953720000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 7992.43, "quote_volume": 2645.49433, "trades": 55, "taker_buy_volume": 5388.93, "taker_buy_quote": 1783.73583}, {"ts": 1768953780000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 39410.22, "quote_volume": 13044.78282, "trades": 45, "taker_buy_volume": 14336.92, "taker_buy_quote": 4745.52052}, {"ts": 1768953840000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 47484.3, "quote_volume": 15717.3033, "trades": 52, "taker_buy_volume": 28749.81, "taker_buy_quote": 9516.18711}, {"ts": 1768953900000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 17739.78, "quote_volume": 5871.86718, "trades": 20, "taker_buy_volume": 10.92, "taker_buy_quote": 3.61452}, {"ts": 1768953960000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 14613.1, "quote_volume": 4822.323, "trades": 43, "taker_buy_volume": 4186.11, "taker_buy_quote": 1381.4163}, {"ts": 1768954020000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 3737.38, "quote_volume": 1233.29724, "trades": 54, "taker_buy_volume": 2661.72, "taker_buy_quote": 878.3676}, {"ts": 1768954080000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 25675.36, "quote_volume": 8472.80968, "trades": 46, "taker_buy_volume": 12671.9, "taker_buy_quote": 4181.727}, {"ts": 1768954140000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 44654.16, "quote_volume": 14736.13168, "trades": 43, "taker_buy_volume": 42361.43, "taker_buy_quote": 13979.53078}, {"ts": 1768954200000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954260000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 553.44, "quote_volume": 182.6352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954320000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 62.38, "quote_volume": 20.6157, "trades": 2, "taker_buy_volume": 30.3, "taker_buy_quote": 10.0293}, {"ts": 1768954380000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 261.98, "quote_volume": 86.65563, "trades": 3, "taker_buy_volume": 202.23, "taker_buy_quote": 66.93813}, {"ts": 1768954440000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 55.03, "quote_volume": 18.1638, "trades": 2, "taker_buy_volume": 3.9, "taker_buy_quote": 1.2909}, {"ts": 1768954500000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 54524.51, "quote_volume": 17993.13312, "trades": 36, "taker_buy_volume": 17248.21, "taker_buy_quote": 5691.95412}, {"ts": 1768954560000, "open": 0.331, "high": 0.331, "low": 0.329, "close": 0.329, "volume": 30684.75, "quote_volume": 10122.47911, "trades": 24, "taker_buy_volume": 179.51, "taker_buy_quote": 59.41781}, {"ts": 1768954620000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 79830.72, "quote_volume": 26345.23933, "trades": 57, "taker_buy_volume": 49405.34, "taker_buy_quote": 16304.86393}, {"ts": 1768954680000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 5335.7, "quote_volume": 1766.1977, "trades": 26, "taker_buy_volume": 4253.72, "taker_buy_quote": 1408.06232}, {"ts": 1768954740000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 328.31, "quote_volume": 108.89135, "trades": 4, "taker_buy_volume": 220.74, "taker_buy_quote": 73.28568}, {"ts": 1768954800000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 75536.96, "quote_volume": 25002.73376, "trades": 58, "taker_buy_volume": 56629.9, "taker_buy_quote": 18744.4969}, {"ts": 1768954860000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 3569.39, "quote_volume": 1181.44889, "trades": 13, "taker_buy_volume": 3550.19, "taker_buy_quote": 1175.11289}, {"ts": 1768954920000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 100.0, "quote_volume": 33.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768954980000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 37.44, "quote_volume": 12.39264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955040000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 959.44, "quote_volume": 317.57464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955100000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 33.6, "quote_volume": 11.1216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955160000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 45.0, "quote_volume": 14.895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955220000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 30.79, "quote_volume": 10.19149, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955280000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955340000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 32.82, "quote_volume": 10.86342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955400000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 9639.9, "quote_volume": 3200.4468, "trades": 24, "taker_buy_volume": 9639.9, "taker_buy_quote": 3200.4468}, {"ts": 1768955460000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 3366.53, "quote_volume": 1117.24899, "trades": 27, "taker_buy_volume": 2927.56, "taker_buy_quote": 971.94992}, {"ts": 1768955520000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 357.45, "quote_volume": 118.6734, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768955580000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 43759.34, "quote_volume": 14529.60238, "trades": 78, "taker_buy_volume": 13641.7, "taker_buy_quote": 4530.5459}, {"ts": 1768955640000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 55.95, "quote_volume": 18.63135, "trades": 1, "taker_buy_volume": 55.95, "taker_buy_quote": 18.63135}, {"ts": 1768955700000, "open": 0.333, "high": 0.334, "low": 0.332, "close": 0.333, "volume": 20360.07, "quote_volume": 6779.85762, "trades": 69, "taker_buy_volume": 16216.27, "taker_buy_quote": 5400.07801}, {"ts": 1768955760000, "open": 0.333, "high": 0.335, "low": 0.333, "close": 0.335, "volume": 20277.87, "quote_volume": 6765.93921, "trades": 71, "taker_buy_volume": 7718.66, "taker_buy_quote": 2583.72228}, {"ts": 1768955820000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 56908.56, "quote_volume": 19007.47695, "trades": 91, "taker_buy_volume": 10410.09, "taker_buy_quote": 3476.98797}, {"ts": 1768955880000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 82849.17, "quote_volume": 27723.37796, "trades": 100, "taker_buy_volume": 79426.85, "taker_buy_quote": 26578.05833}, {"ts": 1768955940000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 7001.96, "quote_volume": 2345.45076, "trades": 42, "taker_buy_volume": 2467.92, "taker_buy_quote": 826.7532}, {"ts": 1768956000000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 2686.7, "quote_volume": 899.90913, "trades": 15, "taker_buy_volume": 2551.33, "taker_buy_quote": 854.69555}, {"ts": 1768956060000, "open": 0.335, "high": 0.338, "low": 0.335, "close": 0.336, "volume": 286583.96, "quote_volume": 96447.80649, "trades": 377, "taker_buy_volume": 176219.9, "taker_buy_quote": 59310.39748}, {"ts": 1768956120000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 41.3, "quote_volume": 13.8768, "trades": 2, "taker_buy_volume": 41.3, "taker_buy_quote": 13.8768}, {"ts": 1768956180000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 6320.88, "quote_volume": 2121.98289, "trades": 9, "taker_buy_volume": 4488.09, "taker_buy_quote": 1507.99824}, {"ts": 1768956240000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 1333.13, "quote_volume": 446.60525, "trades": 4, "taker_buy_volume": 6.7, "taker_buy_quote": 2.2512}, {"ts": 1768956300000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 778.77, "quote_volume": 260.95593, "trades": 2, "taker_buy_volume": 67.98, "taker_buy_quote": 22.84128}, {"ts": 1768956360000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 47624.18, "quote_volume": 16000.66687, "trades": 58, "taker_buy_volume": 36427.38, "taker_buy_quote": 12239.59968}, {"ts": 1768956420000, "open": 0.336, "high": 0.339, "low": 0.336, "close": 0.339, "volume": 93554.56, "quote_volume": 31680.91997, "trades": 196, "taker_buy_volume": 58243.24, "taker_buy_quote": 19717.46648}, {"ts": 1768956480000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 48856.96, "quote_volume": 16493.66448, "trades": 79, "taker_buy_volume": 2182.26, "taker_buy_quote": 737.60388}, {"ts": 1768956540000, "open": 0.337, "high": 0.34, "low": 0.337, "close": 0.34, "volume": 172349.43, "quote_volume": 58517.89538, "trades": 186, "taker_buy_volume": 91399.41, "taker_buy_quote": 31027.1069}, {"ts": 1768956600000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 63797.54, "quote_volume": 21655.04724, "trades": 90, "taker_buy_volume": 18952.41, "taker_buy_quote": 6425.68998}, {"ts": 1768956660000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 18601.33, "quote_volume": 6305.85087, "trades": 47, "taker_buy_volume": 4196.2, "taker_buy_quote": 1422.5118}, {"ts": 1768956720000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 94099.6, "quote_volume": 31993.75528, "trades": 49, "taker_buy_volume": 57447.03, "taker_buy_quote": 19531.9902}, {"ts": 1768956780000, "open": 0.339, "high": 0.341, "low": 0.339, "close": 0.341, "volume": 35389.49, "quote_volume": 12041.55155, "trades": 50, "taker_buy_volume": 33456.44, "taker_buy_quote": 11384.42064}, {"ts": 1768956840000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 59897.92, "quote_volume": 20418.63452, "trades": 76, "taker_buy_volume": 54024.41, "taker_buy_quote": 18421.64112}, {"ts": 1768956900000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 59142.66, "quote_volume": 20108.5044, "trades": 100, "taker_buy_volume": 17945.59, "taker_buy_quote": 6101.5006}, {"ts": 1768956960000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 100.67, "quote_volume": 34.32286, "trades": 2, "taker_buy_volume": 95.06, "taker_buy_quote": 32.41546}, {"ts": 1768957020000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 16337.9, "quote_volume": 5557.14184, "trades": 69, "taker_buy_volume": 6471.43, "taker_buy_quote": 2202.54204}, {"ts": 1768957080000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 8710.76, "quote_volume": 2969.36844, "trades": 36, "taker_buy_volume": 7710.04, "taker_buy_quote": 2629.12364}, {"ts": 1768957140000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 4927.26, "quote_volume": 1674.53622, "trades": 11, "taker_buy_volume": 4195.08, "taker_buy_quote": 1426.3272}, {"ts": 1768957200000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 24405.79, "quote_volume": 8297.89011, "trades": 37, "taker_buy_volume": 3815.29, "taker_buy_quote": 1297.1986}, {"ts": 1768957260000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 25134.58, "quote_volume": 8551.1802, "trades": 24, "taker_buy_volume": 25134.58, "taker_buy_quote": 8551.1802}, {"ts": 1768957320000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 197.66, "quote_volume": 67.2044, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768957380000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 11008.1, "quote_volume": 3750.25109, "trades": 15, "taker_buy_volume": 7497.09, "taker_buy_quote": 2556.50769}, {"ts": 1768957440000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 17806.66, "quote_volume": 6071.73398, "trades": 44, "taker_buy_volume": 15623.32, "taker_buy_quote": 5327.55212}, {"ts": 1768957500000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 39472.92, "quote_volume": 13420.72269, "trades": 34, "taker_buy_volume": 7831.38, "taker_buy_quote": 2662.6692}, {"ts": 1768957560000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 5879.66, "quote_volume": 1999.24736, "trades": 14, "taker_buy_volume": 162.96, "taker_buy_quote": 55.56936}, {"ts": 1768957620000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 13023.83, "quote_volume": 4427.83646, "trades": 23, "taker_buy_volume": 12758.09, "taker_buy_quote": 4337.7506}, {"ts": 1768957680000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 3526.44, "quote_volume": 1199.0096, "trades": 14, "taker_buy_volume": 20.0, "taker_buy_quote": 6.82}, {"ts": 1768957740000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 6339.03, "quote_volume": 2155.28774, "trades": 16, "taker_buy_volume": 5874.87, "taker_buy_quote": 1997.47334}, {"ts": 1768957800000, "open": 0.34, "high": 0.342, "low": 0.34, "close": 0.341, "volume": 14103.16, "quote_volume": 4820.05702, "trades": 30, "taker_buy_volume": 14043.17, "taker_buy_quote": 4799.62093}, {"ts": 1768957860000, "open": 0.341, "high": 0.342, "low": 0.34, "close": 0.342, "volume": 15938.2, "quote_volume": 5435.04507, "trades": 43, "taker_buy_volume": 7525.64, "taker_buy_quote": 2566.38943}, {"ts": 1768957920000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 1263.68, "quote_volume": 431.16088, "trades": 5, "taker_buy_volume": 246.0, "taker_buy_quote": 84.132}, {"ts": 1768957980000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 12573.91, "quote_volume": 4299.27722, "trades": 45, "taker_buy_volume": 2431.53, "taker_buy_quote": 831.58326}, {"ts": 1768958040000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 9166.02, "quote_volume": 3137.08723, "trades": 43, "taker_buy_volume": 3385.41, "taker_buy_quote": 1160.11861}, {"ts": 1768958100000, "open": 0.342, "high": 0.344, "low": 0.342, "close": 0.344, "volume": 40114.09, "quote_volume": 13777.15348, "trades": 80, "taker_buy_volume": 35145.0, "taker_buy_quote": 12072.93223}, {"ts": 1768958160000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 9648.22, "quote_volume": 3317.98827, "trades": 12, "taker_buy_volume": 8648.81, "taker_buy_quote": 2975.19064}, {"ts": 1768958220000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 21733.27, "quote_volume": 7475.27765, "trades": 59, "taker_buy_volume": 11092.11, "taker_buy_quote": 3815.68584}, {"ts": 1768958280000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 17549.55, "quote_volume": 6019.49565, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958340000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 66503.81, "quote_volume": 22877.03443, "trades": 41, "taker_buy_volume": 45124.99, "taker_buy_quote": 15522.99656}, {"ts": 1768958400000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 35325.73, "quote_volume": 12152.05112, "trades": 25, "taker_buy_volume": 1835.69, "taker_buy_quote": 631.47736}, {"ts": 1768958460000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 186.32, "quote_volume": 64.02141, "trades": 4, "taker_buy_volume": 113.65, "taker_buy_quote": 39.0956}, {"ts": 1768958520000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 38881.51, "quote_volume": 13337.0556, "trades": 36, "taker_buy_volume": 740.76, "taker_buy_quote": 254.77835}, {"ts": 1768958580000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958640000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 20203.59, "quote_volume": 6929.8213, "trades": 10, "taker_buy_volume": 20193.52, "taker_buy_quote": 6926.37736}, {"ts": 1768958700000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 31554.27, "quote_volume": 10791.56034, "trades": 62, "taker_buy_volume": 16696.36, "taker_buy_quote": 5710.15512}, {"ts": 1768958760000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 2984.39, "quote_volume": 1020.67084, "trades": 32, "taker_buy_volume": 2608.58, "taker_buy_quote": 892.14382}, {"ts": 1768958820000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 9.38, "quote_volume": 3.20796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958880000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 338.88, "quote_volume": 115.89696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768958940000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 14218.25, "quote_volume": 4877.00491, "trades": 25, "taker_buy_volume": 14181.09, "taker_buy_quote": 4864.25903}, {"ts": 1768959000000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 2592.24, "quote_volume": 891.9113, "trades": 47, "taker_buy_volume": 388.86, "taker_buy_quote": 133.94858}, {"ts": 1768959060000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 1158.58, "quote_volume": 398.55152, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959120000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 15006.55, "quote_volume": 5177.25544, "trades": 66, "taker_buy_volume": 13297.0, "taker_buy_quote": 4587.465}, {"ts": 1768959180000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 40912.36, "quote_volume": 14071.19363, "trades": 126, "taker_buy_volume": 734.57, "taker_buy_quote": 252.69208}, {"ts": 1768959240000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 2222.9, "quote_volume": 762.4547, "trades": 15, "taker_buy_volume": 2222.9, "taker_buy_quote": 762.4547}, {"ts": 1768959300000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 230.3, "quote_volume": 78.9929, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959360000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 241.6, "quote_volume": 82.8688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768959420000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 7768.37, "quote_volume": 2672.2002, "trades": 5, "taker_buy_volume": 7649.29, "taker_buy_quote": 2631.35576}, {"ts": 1768959480000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 75650.99, "quote_volume": 25952.75227, "trades": 77, "taker_buy_volume": 64494.36, "taker_buy_quote": 22126.02818}, {"ts": 1768959540000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 41581.27, "quote_volume": 14262.37561, "trades": 39, "taker_buy_volume": 12680.63, "taker_buy_quote": 4349.45609}, {"ts": 1768959600000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 12643.09, "quote_volume": 4336.57987, "trades": 18, "taker_buy_volume": 2528.71, "taker_buy_quote": 867.34753}, {"ts": 1768959660000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 44141.3, "quote_volume": 15140.4659, "trades": 13, "taker_buy_volume": 44141.3, "taker_buy_quote": 15140.4659}, {"ts": 1768959720000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 30942.02, "quote_volume": 10581.64092, "trades": 63, "taker_buy_volume": 5467.65, "taker_buy_quote": 1869.9363}, {"ts": 1768959780000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 29808.87, "quote_volume": 10193.90533, "trades": 44, "taker_buy_volume": 16200.3, "taker_buy_quote": 5540.5026}, {"ts": 1768959840000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 2119.08, "quote_volume": 722.68314, "trades": 4, "taker_buy_volume": 76.86, "taker_buy_quote": 26.28612}, {"ts": 1768959900000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 739.17, "quote_volume": 252.64176, "trades": 3, "taker_buy_volume": 584.79, "taker_buy_quote": 199.99818}, {"ts": 1768959960000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 584.2, "quote_volume": 199.2122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960020000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960080000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 242.22, "quote_volume": 82.59702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960140000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960200000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 5784.17, "quote_volume": 1972.50418, "trades": 35, "taker_buy_volume": 102.21, "taker_buy_quote": 34.95582}, {"ts": 1768960260000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 29.23, "quote_volume": 9.99666, "trades": 1, "taker_buy_volume": 29.23, "taker_buy_quote": 9.99666}, {"ts": 1768960320000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 30943.08, "quote_volume": 10582.53336, "trades": 62, "taker_buy_volume": 27174.7, "taker_buy_quote": 9293.7474}, {"ts": 1768960380000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 378.39, "quote_volume": 129.40938, "trades": 12, "taker_buy_volume": 64.37, "taker_buy_quote": 22.01454}, {"ts": 1768960440000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 31.06, "quote_volume": 10.59146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960500000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 922.67, "quote_volume": 314.63047, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960560000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 278.88, "quote_volume": 95.09808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960620000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 176.0, "quote_volume": 60.016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768960680000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 5750.46, "quote_volume": 1972.06032, "trades": 19, "taker_buy_volume": 5509.72, "taker_buy_quote": 1889.72724}, {"ts": 1768960740000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 49.5, "quote_volume": 16.9785, "trades": 1, "taker_buy_volume": 49.5, "taker_buy_quote": 16.9785}, {"ts": 1768960800000, "open": 0.342, "high": 0.344, "low": 0.342, "close": 0.344, "volume": 98958.33, "quote_volume": 34005.2518, "trades": 123, "taker_buy_volume": 70427.37, "taker_buy_quote": 24192.11731}, {"ts": 1768960860000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 48818.65, "quote_volume": 16813.51629, "trades": 77, "taker_buy_volume": 46421.17, "taker_buy_quote": 15987.24969}, {"ts": 1768960920000, "open": 0.345, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 53867.59, "quote_volume": 18585.31294, "trades": 69, "taker_buy_volume": 28470.69, "taker_buy_quote": 9823.38244}, {"ts": 1768960980000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 48232.48, "quote_volume": 16640.2056, "trades": 67, "taker_buy_volume": 17972.15, "taker_buy_quote": 6200.39175}, {"ts": 1768961040000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 257.4, "quote_volume": 88.803, "trades": 8, "taker_buy_volume": 257.4, "taker_buy_quote": 88.803}, {"ts": 1768961100000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961160000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 10750.07, "quote_volume": 3708.64159, "trades": 9, "taker_buy_volume": 10617.51, "taker_buy_quote": 3663.04095}, {"ts": 1768961220000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 7024.98, "quote_volume": 2423.54159, "trades": 37, "taker_buy_volume": 4618.26, "taker_buy_quote": 1593.2997}, {"ts": 1768961280000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 225.96, "quote_volume": 77.8027, "trades": 3, "taker_buy_volume": 72.46, "taker_buy_quote": 24.9987}, {"ts": 1768961340000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 207.15, "quote_volume": 71.40452, "trades": 2, "taker_buy_volume": 144.92, "taker_buy_quote": 49.9974}, {"ts": 1768961400000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 60.54, "quote_volume": 20.82576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961460000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 172.0, "quote_volume": 59.168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961520000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 319.83, "quote_volume": 110.199, "trades": 5, "taker_buy_volume": 177.48, "taker_buy_quote": 61.2306}, {"ts": 1768961580000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 10070.22, "quote_volume": 3474.2259, "trades": 17, "taker_buy_volume": 10005.22, "taker_buy_quote": 3451.8009}, {"ts": 1768961640000, "open": 0.345, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 687.87, "quote_volume": 237.36427, "trades": 5, "taker_buy_volume": 49.12, "taker_buy_quote": 16.99552}, {"ts": 1768961700000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 10752.76, "quote_volume": 3709.3062, "trades": 17, "taker_buy_volume": 53.97, "taker_buy_quote": 18.61965}, {"ts": 1768961760000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 38844.17, "quote_volume": 13400.58925, "trades": 41, "taker_buy_volume": 5814.24, "taker_buy_quote": 2005.9128}, {"ts": 1768961820000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768961880000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 10126.84, "quote_volume": 3483.63296, "trades": 28, "taker_buy_volume": 10.64, "taker_buy_quote": 3.66016}, {"ts": 1768961940000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 19370.9, "quote_volume": 6664.57917, "trades": 49, "taker_buy_volume": 17271.58, "taker_buy_quote": 5942.41309}, {"ts": 1768962000000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962060000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 8183.03, "quote_volume": 2823.14535, "trades": 36, "taker_buy_volume": 3634.83, "taker_buy_quote": 1254.01635}, {"ts": 1768962120000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 27233.96, "quote_volume": 9395.68286, "trades": 33, "taker_buy_volume": 23894.51, "taker_buy_quote": 8243.60595}, {"ts": 1768962180000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 7859.86, "quote_volume": 2698.79919, "trades": 35, "taker_buy_volume": 1377.08, "taker_buy_quote": 473.71552}, {"ts": 1768962240000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 52162.7, "quote_volume": 17850.57653, "trades": 116, "taker_buy_volume": 13118.89, "taker_buy_quote": 4489.40973}, {"ts": 1768962300000, "open": 0.341, "high": 0.342, "low": 0.34, "close": 0.342, "volume": 111242.23, "quote_volume": 37935.66548, "trades": 119, "taker_buy_volume": 76531.35, "taker_buy_quote": 26100.01525}, {"ts": 1768962360000, "open": 0.342, "high": 0.342, "low": 0.34, "close": 0.34, "volume": 87237.96, "quote_volume": 29743.38304, "trades": 54, "taker_buy_volume": 40197.7, "taker_buy_quote": 13710.29602}, {"ts": 1768962420000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962480000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 1286.56, "quote_volume": 438.71696, "trades": 7, "taker_buy_volume": 1286.56, "taker_buy_quote": 438.71696}, {"ts": 1768962540000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 8876.25, "quote_volume": 3026.80125, "trades": 23, "taker_buy_volume": 3322.3, "taker_buy_quote": 1132.9043}, {"ts": 1768962600000, "open": 0.342, "high": 0.342, "low": 0.34, "close": 0.34, "volume": 55808.07, "quote_volume": 19030.3057, "trades": 47, "taker_buy_volume": 18943.0, "taker_buy_quote": 6459.61383}, {"ts": 1768962660000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 1388.88, "quote_volume": 472.35518, "trades": 5, "taker_buy_volume": 135.98, "taker_buy_quote": 46.36918}, {"ts": 1768962720000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 22099.38, "quote_volume": 7535.88858, "trades": 12, "taker_buy_volume": 21163.23, "taker_buy_quote": 7216.66143}, {"ts": 1768962780000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 32.76, "quote_volume": 11.20392, "trades": 1, "taker_buy_volume": 32.76, "taker_buy_quote": 11.20392}, {"ts": 1768962840000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 47805.82, "quote_volume": 16301.78462, "trades": 56, "taker_buy_volume": 15605.91, "taker_buy_quote": 5321.61531}, {"ts": 1768962900000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 9554.83, "quote_volume": 3248.6422, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768962960000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 11809.78, "quote_volume": 4015.33986, "trades": 6, "taker_buy_volume": 14.66, "taker_buy_quote": 4.99906}, {"ts": 1768963020000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963080000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 86.6, "quote_volume": 29.50106, "trades": 2, "taker_buy_volume": 57.06, "taker_buy_quote": 19.45746}, {"ts": 1768963140000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768963200000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 6194.71, "quote_volume": 2117.57489, "trades": 61, "taker_buy_volume": 6194.71, "taker_buy_quote": 2117.57489}, {"ts": 1768963260000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 7082.75, "quote_volume": 2422.28544, "trades": 52, "taker_buy_volume": 4040.88, "taker_buy_quote": 1381.98096}, {"ts": 1768963320000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 91.02, "quote_volume": 31.12884, "trades": 2, "taker_buy_volume": 91.02, "taker_buy_quote": 31.12884}, {"ts": 1768963380000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 2502.77, "quote_volume": 853.44457, "trades": 54, "taker_buy_volume": 501.19, "taker_buy_quote": 170.90579}, {"ts": 1768963440000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 354.19, "quote_volume": 120.78537, "trades": 5, "taker_buy_volume": 6.58, "taker_buy_quote": 2.25036}, {"ts": 1768963500000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 3401.55, "quote_volume": 1163.24063, "trades": 5, "taker_buy_volume": 3312.08, "taker_buy_quote": 1132.73136}, {"ts": 1768963560000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 26012.7, "quote_volume": 8904.5868, "trades": 39, "taker_buy_volume": 25960.78, "taker_buy_quote": 8886.83016}, {"ts": 1768963620000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 1270.7, "quote_volume": 435.82009, "trades": 2, "taker_buy_volume": 1240.69, "taker_buy_quote": 425.55667}, {"ts": 1768963680000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 10793.85, "quote_volume": 3695.25897, "trades": 5, "taker_buy_volume": 3762.27, "taker_buy_quote": 1290.45861}, {"ts": 1768963740000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 35.99, "quote_volume": 12.34457, "trades": 2, "taker_buy_volume": 35.99, "taker_buy_quote": 12.34457}, {"ts": 1768963800000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 1457.69, "quote_volume": 499.98767, "trades": 1, "taker_buy_volume": 1457.69, "taker_buy_quote": 499.98767}, {"ts": 1768963860000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 440.89, "quote_volume": 151.19343, "trades": 2, "taker_buy_volume": 409.05, "taker_buy_quote": 140.30415}, {"ts": 1768963920000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 37691.42, "quote_volume": 12890.46564, "trades": 37, "taker_buy_volume": 12128.11, "taker_buy_quote": 4147.81362}, {"ts": 1768963980000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 31.62, "quote_volume": 10.81404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964040000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964100000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 48052.98, "quote_volume": 16437.04446, "trades": 73, "taker_buy_volume": 32410.82, "taker_buy_quote": 11087.42574}, {"ts": 1768964160000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 173530.75, "quote_volume": 59251.08192, "trades": 83, "taker_buy_volume": 39159.58, "taker_buy_quote": 13392.57636}, {"ts": 1768964220000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 35783.81, "quote_volume": 12238.07759, "trades": 39, "taker_buy_volume": 21740.86, "taker_buy_quote": 7435.38869}, {"ts": 1768964280000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 1531.47, "quote_volume": 523.06577, "trades": 7, "taker_buy_volume": 834.5, "taker_buy_quote": 285.399}, {"ts": 1768964340000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 408.64, "quote_volume": 139.34624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964400000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 40.08, "quote_volume": 13.66728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964460000, "open": 0.342, "high": 0.343, "low": 0.341, "close": 0.343, "volume": 59622.23, "quote_volume": 20393.47477, "trades": 61, "taker_buy_volume": 27587.82, "taker_buy_quote": 9437.95974}, {"ts": 1768964520000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 698.98, "quote_volume": 239.05116, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964580000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 21.04, "quote_volume": 7.21672, "trades": 2, "taker_buy_volume": 21.04, "taker_buy_quote": 7.21672}, {"ts": 1768964640000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 4983.24, "quote_volume": 1707.23588, "trades": 51, "taker_buy_volume": 2999.69, "taker_buy_quote": 1028.86178}, {"ts": 1768964700000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 13672.58, "quote_volume": 4671.30047, "trades": 23, "taker_buy_volume": 7618.64, "taker_buy_quote": 2605.57488}, {"ts": 1768964760000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 991.03, "quote_volume": 338.823, "trades": 4, "taker_buy_volume": 881.77, "taker_buy_quote": 301.56534}, {"ts": 1768964820000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 29.49, "quote_volume": 10.05609, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768964880000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 7.19, "quote_volume": 2.45898, "trades": 1, "taker_buy_volume": 7.19, "taker_buy_quote": 2.45898}, {"ts": 1768964940000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 7.3, "quote_volume": 2.4966, "trades": 1, "taker_buy_volume": 7.3, "taker_buy_quote": 2.4966}, {"ts": 1768965000000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 32828.82, "quote_volume": 11194.63153, "trades": 93, "taker_buy_volume": 10608.51, "taker_buy_quote": 3617.50582}, {"ts": 1768965060000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 11157.57, "quote_volume": 3804.73137, "trades": 13, "taker_buy_volume": 11157.57, "taker_buy_quote": 3804.73137}, {"ts": 1768965120000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 86.31, "quote_volume": 29.43171, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965180000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 260.07, "quote_volume": 88.68387, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965240000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965300000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 8594.62, "quote_volume": 2930.76542, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965360000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 88.81, "quote_volume": 30.28421, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965420000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 65.43, "quote_volume": 22.36193, "trades": 9, "taker_buy_volume": 50.3, "taker_buy_quote": 17.2026}, {"ts": 1768965480000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 2004.61, "quote_volume": 683.57201, "trades": 40, "taker_buy_volume": 1052.46, "taker_buy_quote": 358.88886}, {"ts": 1768965540000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 133.41, "quote_volume": 45.61141, "trades": 2, "taker_buy_volume": 118.6, "taker_buy_quote": 40.5612}, {"ts": 1768965600000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 5085.82, "quote_volume": 1737.19842, "trades": 34, "taker_buy_volume": 4872.97, "taker_buy_quote": 1664.61657}, {"ts": 1768965660000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 206.95, "quote_volume": 70.56995, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965720000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 261.3, "quote_volume": 89.19332, "trades": 4, "taker_buy_volume": 90.02, "taker_buy_quote": 30.78684}, {"ts": 1768965780000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 93.71, "quote_volume": 31.9759, "trades": 2, "taker_buy_volume": 20.79, "taker_buy_quote": 7.11018}, {"ts": 1768965840000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 3895.33, "quote_volume": 1330.15639, "trades": 6, "taker_buy_volume": 1848.86, "taker_buy_quote": 632.31012}, {"ts": 1768965900000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 61.56, "quote_volume": 20.99196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768965960000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 31.23, "quote_volume": 10.64943, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966020000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 282.54, "quote_volume": 96.34967, "trades": 2, "taker_buy_volume": 3.53, "taker_buy_quote": 1.20726}, {"ts": 1768966080000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 7075.76, "quote_volume": 2419.83766, "trades": 5, "taker_buy_volume": 7003.5, "taker_buy_quote": 2395.197}, {"ts": 1768966140000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 595.13, "quote_volume": 202.93933, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966200000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 8148.18, "quote_volume": 2778.52938, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966260000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 180.68, "quote_volume": 61.60484, "trades": 3, "taker_buy_volume": 173.64, "taker_buy_quote": 59.21124}, {"ts": 1768966320000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 89.98, "quote_volume": 30.5932, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966380000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 438.12, "quote_volume": 148.9608, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966440000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 47.24, "quote_volume": 16.06638, "trades": 2, "taker_buy_volume": 4.78, "taker_buy_quote": 1.62998}, {"ts": 1768966500000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 321.9, "quote_volume": 109.446, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966560000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 6040.6, "quote_volume": 2059.8446, "trades": 28, "taker_buy_volume": 6040.6, "taker_buy_quote": 2059.8446}, {"ts": 1768966620000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 3588.33, "quote_volume": 1227.03522, "trades": 2, "taker_buy_volume": 3414.69, "taker_buy_quote": 1167.82398}, {"ts": 1768966680000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 3577.02, "quote_volume": 1220.34861, "trades": 27, "taker_buy_volume": 2815.64, "taker_buy_quote": 960.71803}, {"ts": 1768966740000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768966800000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 65854.27, "quote_volume": 22522.08056, "trades": 102, "taker_buy_volume": 51600.05, "taker_buy_quote": 17647.2171}, {"ts": 1768966860000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 29.23, "quote_volume": 9.99666, "trades": 1, "taker_buy_volume": 29.23, "taker_buy_quote": 9.99666}, {"ts": 1768966920000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 4049.64, "quote_volume": 1384.94709, "trades": 3, "taker_buy_volume": 4019.85, "taker_buy_quote": 1374.7887}, {"ts": 1768966980000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 4534.55, "quote_volume": 1550.8111, "trades": 11, "taker_buy_volume": 4529.55, "taker_buy_quote": 1549.1061}, {"ts": 1768967040000, "open": 0.341, "high": 0.343, "low": 0.341, "close": 0.342, "volume": 63783.37, "quote_volume": 21814.9605, "trades": 69, "taker_buy_volume": 21287.22, "taker_buy_quote": 7281.30734}, {"ts": 1768967100000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 25.68, "quote_volume": 8.78256, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967160000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967220000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 1524.81, "quote_volume": 521.42219, "trades": 2, "taker_buy_volume": 1461.98, "taker_buy_quote": 499.99716}, {"ts": 1768967280000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967340000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 11.84, "quote_volume": 4.03744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967400000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 65.24, "quote_volume": 22.24684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768967460000, "open": 0.342, "high": 0.342, "low": 0.34, "close": 0.341, "volume": 23613.83, "quote_volume": 8050.01805, "trades": 45, "taker_buy_volume": 4826.6, "taker_buy_quote": 1645.93596}, {"ts": 1768967520000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 22401.54, "quote_volume": 7638.92514, "trades": 39, "taker_buy_volume": 6895.95, "taker_buy_quote": 2351.51895}, {"ts": 1768967580000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 5362.56, "quote_volume": 1828.63296, "trades": 10, "taker_buy_volume": 5362.56, "taker_buy_quote": 1828.63296}, {"ts": 1768967640000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 10401.75, "quote_volume": 3546.93702, "trades": 19, "taker_buy_volume": 10342.02, "taker_buy_quote": 3526.62882}, {"ts": 1768967700000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 33939.39, "quote_volume": 11583.67835, "trades": 35, "taker_buy_volume": 26357.62, "taker_buy_quote": 8998.29478}, {"ts": 1768967760000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 10708.11, "quote_volume": 3662.17362, "trades": 24, "taker_buy_volume": 10708.11, "taker_buy_quote": 3662.17362}, {"ts": 1768967820000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 66180.63, "quote_volume": 22633.68114, "trades": 83, "taker_buy_volume": 40279.86, "taker_buy_quote": 13775.71212}, {"ts": 1768967880000, "open": 0.342, "high": 0.343, "low": 0.341, "close": 0.342, "volume": 109040.07, "quote_volume": 37289.9225, "trades": 133, "taker_buy_volume": 48703.86, "taker_buy_quote": 16662.49468}, {"ts": 1768967940000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 3844.79, "quote_volume": 1314.86993, "trades": 10, "taker_buy_volume": 3796.54, "taker_buy_quote": 1298.41668}, {"ts": 1768968000000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 10306.67, "quote_volume": 3524.72768, "trades": 28, "taker_buy_volume": 10153.21, "taker_buy_quote": 3472.39782}, {"ts": 1768968060000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 11081.3, "quote_volume": 3789.61414, "trades": 32, "taker_buy_volume": 10890.84, "taker_buy_quote": 3724.66728}, {"ts": 1768968120000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 9958.78, "quote_volume": 3405.76655, "trades": 38, "taker_buy_volume": 9822.57, "taker_buy_quote": 3359.31894}, {"ts": 1768968180000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 10319.97, "quote_volume": 3529.42974, "trades": 18, "taker_buy_volume": 10319.97, "taker_buy_quote": 3529.42974}, {"ts": 1768968240000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 10587.17, "quote_volume": 3620.70019, "trades": 27, "taker_buy_volume": 10475.22, "taker_buy_quote": 3582.52524}, {"ts": 1768968300000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 23772.95, "quote_volume": 8142.1272, "trades": 39, "taker_buy_volume": 20129.38, "taker_buy_quote": 6896.02626}, {"ts": 1768968360000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 85610.42, "quote_volume": 29226.44494, "trades": 51, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968420000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 7541.52, "quote_volume": 2569.17028, "trades": 31, "taker_buy_volume": 2390.5, "taker_buy_quote": 815.1605}, {"ts": 1768968480000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 846.74, "quote_volume": 287.91065, "trades": 2, "taker_buy_volume": 19.05, "taker_buy_quote": 6.49605}, {"ts": 1768968540000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 10376.79, "quote_volume": 3538.45517, "trades": 17, "taker_buy_volume": 10199.57, "taker_buy_quote": 3478.05337}, {"ts": 1768968600000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 320.66, "quote_volume": 109.46106, "trades": 4, "taker_buy_volume": 116.0, "taker_buy_quote": 39.672}, {"ts": 1768968660000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 2904.37, "quote_volume": 990.39017, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968720000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 91235.0, "quote_volume": 31106.4327, "trades": 57, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968780000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 1271.77, "quote_volume": 432.4018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968840000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 4.91, "quote_volume": 1.6694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968900000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 7866.65, "quote_volume": 2674.661, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768968960000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 7.8, "quote_volume": 2.6598, "trades": 1, "taker_buy_volume": 7.8, "taker_buy_quote": 2.6598}, {"ts": 1768969020000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 19188.92, "quote_volume": 6543.39072, "trades": 33, "taker_buy_volume": 16573.11, "taker_buy_quote": 5651.43051}, {"ts": 1768969080000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 3.76, "quote_volume": 1.28216, "trades": 1, "taker_buy_volume": 3.76, "taker_buy_quote": 1.28216}, {"ts": 1768969140000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 38360.44, "quote_volume": 13080.91004, "trades": 15, "taker_buy_volume": 38360.44, "taker_buy_quote": 13080.91004}, {"ts": 1768969200000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 1263.57, "quote_volume": 432.14094, "trades": 1, "taker_buy_volume": 1263.57, "taker_buy_quote": 432.14094}, {"ts": 1768969260000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 85.74, "quote_volume": 29.2552, "trades": 2, "taker_buy_volume": 17.86, "taker_buy_quote": 6.10812}, {"ts": 1768969320000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 125.35, "quote_volume": 42.8697, "trades": 1, "taker_buy_volume": 125.35, "taker_buy_quote": 42.8697}, {"ts": 1768969380000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969440000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 63.94, "quote_volume": 21.80354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969500000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969560000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969620000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 71.43, "quote_volume": 24.35763, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969680000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969740000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969800000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 95.38, "quote_volume": 32.52458, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969860000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 155.62, "quote_volume": 53.06642, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768969920000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 36170.4, "quote_volume": 12369.8768, "trades": 76, "taker_buy_volume": 18808.54, "taker_buy_quote": 6432.52068}, {"ts": 1768969980000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970040000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 29.86, "quote_volume": 10.18226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970100000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 1070.88, "quote_volume": 365.17008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970160000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 2645.01, "quote_volume": 901.94841, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970220000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970280000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970340000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 149.36, "quote_volume": 50.93176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970400000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970460000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970520000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 29.87, "quote_volume": 10.18567, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970580000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 1856.61, "quote_volume": 634.9311, "trades": 3, "taker_buy_volume": 1827.09, "taker_buy_quote": 624.86478}, {"ts": 1768970640000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 9552.27, "quote_volume": 3266.87634, "trades": 27, "taker_buy_volume": 9252.61, "taker_buy_quote": 3164.39262}, {"ts": 1768970700000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 3173.93, "quote_volume": 1085.48406, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970760000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970820000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 2923.97, "quote_volume": 999.99774, "trades": 1, "taker_buy_volume": 2923.97, "taker_buy_quote": 999.99774}, {"ts": 1768970880000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 59.84, "quote_volume": 20.40544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768970940000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 48962.03, "quote_volume": 16696.91377, "trades": 49, "taker_buy_volume": 10755.83, "taker_buy_quote": 3668.59957}, {"ts": 1768971000000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 42.98, "quote_volume": 14.69916, "trades": 1, "taker_buy_volume": 42.98, "taker_buy_quote": 14.69916}, {"ts": 1768971060000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 91.37, "quote_volume": 31.24854, "trades": 1, "taker_buy_volume": 91.37, "taker_buy_quote": 31.24854}, {"ts": 1768971120000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971180000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 94.77, "quote_volume": 32.41134, "trades": 1, "taker_buy_volume": 94.77, "taker_buy_quote": 32.41134}, {"ts": 1768971240000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 1794.0, "quote_volume": 611.754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971300000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971360000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971420000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971480000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 31.55, "quote_volume": 10.75855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971540000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971600000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 1737.61, "quote_volume": 594.26262, "trades": 2, "taker_buy_volume": 1737.61, "taker_buy_quote": 594.26262}, {"ts": 1768971660000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768971720000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 19885.74, "quote_volume": 6780.97456, "trades": 42, "taker_buy_volume": 9609.35, "taker_buy_quote": 3276.78835}, {"ts": 1768971780000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 37302.39, "quote_volume": 12720.24761, "trades": 56, "taker_buy_volume": 24081.17, "taker_buy_quote": 8211.81159}, {"ts": 1768971840000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 86.82, "quote_volume": 29.60562, "trades": 1, "taker_buy_volume": 86.82, "taker_buy_quote": 29.60562}, {"ts": 1768971900000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 107.32, "quote_volume": 36.59612, "trades": 1, "taker_buy_volume": 107.32, "taker_buy_quote": 36.59612}, {"ts": 1768971960000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 3558.98, "quote_volume": 1210.15528, "trades": 12, "taker_buy_volume": 102.08, "taker_buy_quote": 34.80928}, {"ts": 1768972020000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972080000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972140000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 31.2, "quote_volume": 10.608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972200000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 1735.94, "quote_volume": 590.2196, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972260000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 87.3, "quote_volume": 29.7693, "trades": 2, "taker_buy_volume": 87.3, "taker_buy_quote": 29.7693}, {"ts": 1768972320000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 361.37, "quote_volume": 122.89417, "trades": 7, "taker_buy_volume": 28.37, "taker_buy_quote": 9.67417}, {"ts": 1768972380000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 102.34, "quote_volume": 34.89794, "trades": 2, "taker_buy_volume": 102.34, "taker_buy_quote": 34.89794}, {"ts": 1768972440000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 127.87, "quote_volume": 43.60367, "trades": 2, "taker_buy_volume": 127.87, "taker_buy_quote": 43.60367}, {"ts": 1768972500000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 42.53, "quote_volume": 14.50273, "trades": 1, "taker_buy_volume": 42.53, "taker_buy_quote": 14.50273}, {"ts": 1768972560000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 146.82, "quote_volume": 50.06562, "trades": 1, "taker_buy_volume": 146.82, "taker_buy_quote": 50.06562}, {"ts": 1768972620000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 29565.79, "quote_volume": 10081.93439, "trades": 10, "taker_buy_volume": 29565.79, "taker_buy_quote": 10081.93439}, {"ts": 1768972680000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 6.77, "quote_volume": 2.30857, "trades": 2, "taker_buy_volume": 6.77, "taker_buy_quote": 2.30857}, {"ts": 1768972740000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 121732.36, "quote_volume": 41571.36513, "trades": 58, "taker_buy_volume": 120102.24, "taker_buy_quote": 41015.49421}, {"ts": 1768972800000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768972860000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 45571.6, "quote_volume": 15544.59881, "trades": 31, "taker_buy_volume": 7259.95, "taker_buy_quote": 2480.32616}, {"ts": 1768972920000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 786.45, "quote_volume": 268.13559, "trades": 14, "taker_buy_volume": 742.59, "taker_buy_quote": 253.22319}, {"ts": 1768972980000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 404.57, "quote_volume": 137.5538, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973040000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973100000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973160000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973220000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973280000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 123.72, "quote_volume": 42.0648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973340000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 31.18, "quote_volume": 10.6012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973400000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 23331.93, "quote_volume": 7956.18813, "trades": 29, "taker_buy_volume": 19900.96, "taker_buy_quote": 6786.22736}, {"ts": 1768973460000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 11175.78, "quote_volume": 3810.94098, "trades": 14, "taker_buy_volume": 20.93, "taker_buy_quote": 7.13713}, {"ts": 1768973520000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 38268.89, "quote_volume": 13049.69149, "trades": 30, "taker_buy_volume": 22743.18, "taker_buy_quote": 7755.42438}, {"ts": 1768973580000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 2383.48, "quote_volume": 812.76668, "trades": 21, "taker_buy_volume": 2185.63, "taker_buy_quote": 745.29983}, {"ts": 1768973640000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 18554.44, "quote_volume": 6308.5096, "trades": 94, "taker_buy_volume": 8900.97, "taker_buy_quote": 3026.3298}, {"ts": 1768973700000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 3708.02, "quote_volume": 1260.7268, "trades": 15, "taker_buy_volume": 3686.25, "taker_buy_quote": 1253.325}, {"ts": 1768973760000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 33.52, "quote_volume": 11.40385, "trades": 2, "taker_buy_volume": 7.05, "taker_buy_quote": 2.40405}, {"ts": 1768973820000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 30856.99, "quote_volume": 10522.23359, "trades": 43, "taker_buy_volume": 28734.94, "taker_buy_quote": 9798.61454}, {"ts": 1768973880000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 3.0, "quote_volume": 1.02, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768973940000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 152.38, "quote_volume": 51.93219, "trades": 3, "taker_buy_volume": 122.99, "taker_buy_quote": 41.93959}, {"ts": 1768974000000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 1753.96, "quote_volume": 596.60037, "trades": 3, "taker_buy_volume": 253.97, "taker_buy_quote": 86.60377}, {"ts": 1768974060000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 68061.39, "quote_volume": 23209.77514, "trades": 67, "taker_buy_volume": 41639.98, "taker_buy_quote": 14200.07433}, {"ts": 1768974120000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 279.93, "quote_volume": 95.21829, "trades": 3, "taker_buy_volume": 42.09, "taker_buy_quote": 14.35269}, {"ts": 1768974180000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 14.66, "quote_volume": 4.99906, "trades": 1, "taker_buy_volume": 14.66, "taker_buy_quote": 4.99906}, {"ts": 1768974240000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 30.07, "quote_volume": 10.2238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974300000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 30.0, "quote_volume": 10.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974360000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 3020.89, "quote_volume": 1028.02031, "trades": 7, "taker_buy_volume": 917.71, "taker_buy_quote": 312.93911}, {"ts": 1768974420000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 40125.42, "quote_volume": 13682.76822, "trades": 70, "taker_buy_volume": 9423.51, "taker_buy_quote": 3213.41691}, {"ts": 1768974480000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 18454.54, "quote_volume": 6292.99814, "trades": 56, "taker_buy_volume": 4544.54, "taker_buy_quote": 1549.68814}, {"ts": 1768974540000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 32679.09, "quote_volume": 11143.53041, "trades": 60, "taker_buy_volume": 30023.68, "taker_buy_quote": 10238.07488}, {"ts": 1768974600000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 889.83, "quote_volume": 303.39842, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974660000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 377.97, "quote_volume": 128.5098, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974720000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 270.14, "quote_volume": 91.8476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974780000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 279.36, "quote_volume": 94.9824, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974840000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 8674.67, "quote_volume": 2957.88065, "trades": 4, "taker_buy_volume": 8492.85, "taker_buy_quote": 2896.06185}, {"ts": 1768974900000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 182.5, "quote_volume": 62.05, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768974960000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 146.9, "quote_volume": 49.946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975020000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 186.71, "quote_volume": 63.4814, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975080000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 227.77, "quote_volume": 77.4418, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975140000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 2620.15, "quote_volume": 892.52255, "trades": 14, "taker_buy_volume": 1671.55, "taker_buy_quote": 569.99855}, {"ts": 1768975200000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 198.79, "quote_volume": 67.5886, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975260000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 62621.79, "quote_volume": 21291.26815, "trades": 49, "taker_buy_volume": 2315.21, "taker_buy_quote": 787.1714}, {"ts": 1768975320000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 145462.61, "quote_volume": 49376.22143, "trades": 104, "taker_buy_volume": 24516.5, "taker_buy_quote": 8335.61}, {"ts": 1768975380000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 81.12, "quote_volume": 27.5808, "trades": 1, "taker_buy_volume": 81.12, "taker_buy_quote": 27.5808}, {"ts": 1768975440000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 69041.34, "quote_volume": 23404.40776, "trades": 125, "taker_buy_volume": 49569.23, "taker_buy_quote": 16803.96897}, {"ts": 1768975500000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 675.04, "quote_volume": 229.48411, "trades": 5, "taker_buy_volume": 645.55, "taker_buy_quote": 219.487}, {"ts": 1768975560000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 63.16, "quote_volume": 21.41124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975620000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 656.69, "quote_volume": 222.67961, "trades": 3, "taker_buy_volume": 61.7, "taker_buy_quote": 20.978}, {"ts": 1768975680000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 238.45, "quote_volume": 81.02931, "trades": 3, "taker_buy_volume": 194.76, "taker_buy_quote": 66.2184}, {"ts": 1768975740000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 228.87, "quote_volume": 77.58693, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975800000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 631.83, "quote_volume": 214.19037, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975860000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 29.86, "quote_volume": 10.12254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975920000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 65.58, "quote_volume": 22.23162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768975980000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 1547.63, "quote_volume": 524.93189, "trades": 3, "taker_buy_volume": 285.32, "taker_buy_quote": 97.0088}, {"ts": 1768976040000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 1136.38, "quote_volume": 386.36625, "trades": 16, "taker_buy_volume": 1133.43, "taker_buy_quote": 385.3662}, {"ts": 1768976100000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976160000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 69.84, "quote_volume": 23.67576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976220000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976280000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 123.96, "quote_volume": 42.02623, "trades": 3, "taker_buy_volume": 3.79, "taker_buy_quote": 1.2886}, {"ts": 1768976340000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 359.82, "quote_volume": 122.3388, "trades": 8, "taker_buy_volume": 359.82, "taker_buy_quote": 122.3388}, {"ts": 1768976400000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 5744.95, "quote_volume": 1953.283, "trades": 14, "taker_buy_volume": 5744.95, "taker_buy_quote": 1953.283}, {"ts": 1768976460000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 17049.83, "quote_volume": 5796.9422, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976520000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 29.75, "quote_volume": 10.08525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976580000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976640000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 8125.47, "quote_volume": 2765.6023, "trades": 14, "taker_buy_volume": 8125.47, "taker_buy_quote": 2765.6023}, {"ts": 1768976700000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 2789.81, "quote_volume": 948.5354, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976760000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 18259.35, "quote_volume": 6211.1215, "trades": 20, "taker_buy_volume": 18203.43, "taker_buy_quote": 6192.1087}, {"ts": 1768976820000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 8142.39, "quote_volume": 2768.4126, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768976880000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 8319.83, "quote_volume": 2832.21255, "trades": 14, "taker_buy_volume": 8319.83, "taker_buy_quote": 2832.21255}, {"ts": 1768976940000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 68.12, "quote_volume": 23.22892, "trades": 2, "taker_buy_volume": 68.12, "taker_buy_quote": 23.22892}, {"ts": 1768977000000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 433.78, "quote_volume": 147.4852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977060000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 33703.08, "quote_volume": 11443.1137, "trades": 32, "taker_buy_volume": 937.3, "taker_buy_quote": 318.682}, {"ts": 1768977120000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 58.13, "quote_volume": 19.70607, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977180000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 25480.39, "quote_volume": 8640.67999, "trades": 37, "taker_buy_volume": 2827.78, "taker_buy_quote": 961.4452}, {"ts": 1768977240000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 345.61, "quote_volume": 117.5074, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977300000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 6236.23, "quote_volume": 2123.2607, "trades": 25, "taker_buy_volume": 5053.11, "taker_buy_quote": 1720.9999}, {"ts": 1768977360000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 15854.77, "quote_volume": 5394.951, "trades": 46, "taker_buy_volume": 6908.8, "taker_buy_quote": 2353.3212}, {"ts": 1768977420000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 14193.71, "quote_volume": 4825.8614, "trades": 23, "taker_buy_volume": 14184.3, "taker_buy_quote": 4822.662}, {"ts": 1768977480000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977540000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 104.68, "quote_volume": 35.63518, "trades": 2, "taker_buy_volume": 43.98, "taker_buy_quote": 14.99718}, {"ts": 1768977600000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 896.72, "quote_volume": 304.8848, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977660000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 18457.18, "quote_volume": 6266.68211, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977720000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977780000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 11039.77, "quote_volume": 3753.72707, "trades": 16, "taker_buy_volume": 11013.3, "taker_buy_quote": 3744.72727}, {"ts": 1768977840000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 53.88, "quote_volume": 18.3192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768977900000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 8779.65, "quote_volume": 2985.09463, "trades": 11, "taker_buy_volume": 13.63, "taker_buy_quote": 4.64783}, {"ts": 1768977960000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 21516.38, "quote_volume": 7315.5692, "trades": 36, "taker_buy_volume": 13220.33, "taker_buy_quote": 4494.9122}, {"ts": 1768978020000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 237.9, "quote_volume": 80.886, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978080000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 444.13, "quote_volume": 151.0042, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978140000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 13.07, "quote_volume": 4.4438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978200000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 10.31, "quote_volume": 3.5054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978260000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978320000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 534.41, "quote_volume": 181.6994, "trades": 12, "taker_buy_volume": 3.37, "taker_buy_quote": 1.1458}, {"ts": 1768978380000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 695.45, "quote_volume": 236.453, "trades": 6, "taker_buy_volume": 695.45, "taker_buy_quote": 236.453}, {"ts": 1768978440000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 30600.42, "quote_volume": 10403.42299, "trades": 25, "taker_buy_volume": 29880.61, "taker_buy_quote": 10159.4074}, {"ts": 1768978500000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 1021.72, "quote_volume": 347.58577, "trades": 3, "taker_buy_volume": 200.97, "taker_buy_quote": 68.53077}, {"ts": 1768978560000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 3329.74, "quote_volume": 1135.44134, "trades": 3, "taker_buy_volume": 3329.74, "taker_buy_quote": 1135.44134}, {"ts": 1768978620000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 22794.82, "quote_volume": 7773.03362, "trades": 48, "taker_buy_volume": 16880.38, "taker_buy_quote": 5756.20958}, {"ts": 1768978680000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978740000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 31.73, "quote_volume": 10.7882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768978800000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 28849.73, "quote_volume": 9808.9082, "trades": 56, "taker_buy_volume": 789.93, "taker_buy_quote": 268.5762}, {"ts": 1768978860000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 6276.57, "quote_volume": 2134.0338, "trades": 70, "taker_buy_volume": 6037.58, "taker_buy_quote": 2052.7772}, {"ts": 1768978920000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 16807.11, "quote_volume": 5717.38099, "trades": 49, "taker_buy_volume": 16719.21, "taker_buy_quote": 5687.49499}, {"ts": 1768978980000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979040000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 61.16, "quote_volume": 20.7944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979100000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 106054.77, "quote_volume": 36167.61037, "trades": 88, "taker_buy_volume": 62109.19, "taker_buy_quote": 21182.16759}, {"ts": 1768979160000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 56471.1, "quote_volume": 19319.09259, "trades": 58, "taker_buy_volume": 56328.94, "taker_buy_quote": 19270.47387}, {"ts": 1768979220000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 28843.05, "quote_volume": 9864.3231, "trades": 25, "taker_buy_volume": 103.16, "taker_buy_quote": 35.28072}, {"ts": 1768979280000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979340000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 206.39, "quote_volume": 70.58538, "trades": 1, "taker_buy_volume": 206.39, "taker_buy_quote": 70.58538}, {"ts": 1768979400000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 6.44, "quote_volume": 2.20248, "trades": 1, "taker_buy_volume": 6.44, "taker_buy_quote": 2.20248}, {"ts": 1768979460000, "open": 0.342, "high": 0.343, "low": 0.341, "close": 0.341, "volume": 60574.16, "quote_volume": 20718.87512, "trades": 93, "taker_buy_volume": 38521.64, "taker_buy_quote": 13177.32618}, {"ts": 1768979520000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979580000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 4383.7, "quote_volume": 1499.4254, "trades": 20, "taker_buy_volume": 4380.37, "taker_buy_quote": 1498.28654}, {"ts": 1768979640000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768979700000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 1116.99, "quote_volume": 383.09829, "trades": 3, "taker_buy_volume": 1087.71, "taker_buy_quote": 373.08453}, {"ts": 1768979760000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 1560.36, "quote_volume": 534.32629, "trades": 7, "taker_buy_volume": 683.17, "taker_buy_quote": 234.32731}, {"ts": 1768979820000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 351.29, "quote_volume": 120.46282, "trades": 3, "taker_buy_volume": 321.64, "taker_buy_quote": 110.32252}, {"ts": 1768979880000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 603780.11, "quote_volume": 207090.27912, "trades": 194, "taker_buy_volume": 97519.38, "taker_buy_quote": 33449.14734}, {"ts": 1768979940000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 16630.37, "quote_volume": 5699.73869, "trades": 14, "taker_buy_volume": 12152.15, "taker_buy_quote": 4168.18745}, {"ts": 1768980000000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 27.69, "quote_volume": 9.49767, "trades": 1, "taker_buy_volume": 27.69, "taker_buy_quote": 9.49767}, {"ts": 1768980060000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 2166.33, "quote_volume": 743.05119, "trades": 2, "taker_buy_volume": 2166.33, "taker_buy_quote": 743.05119}, {"ts": 1768980120000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 35578.79, "quote_volume": 12203.52497, "trades": 58, "taker_buy_volume": 35578.79, "taker_buy_quote": 12203.52497}, {"ts": 1768980180000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 2438.75, "quote_volume": 836.49125, "trades": 2, "taker_buy_volume": 2438.75, "taker_buy_quote": 836.49125}, {"ts": 1768980240000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 104.95, "quote_volume": 35.99785, "trades": 2, "taker_buy_volume": 104.95, "taker_buy_quote": 35.99785}, {"ts": 1768980300000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 57949.69, "quote_volume": 19819.51298, "trades": 157, "taker_buy_volume": 16837.55, "taker_buy_quote": 5759.1611}, {"ts": 1768980360000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 15355.98, "quote_volume": 5251.74516, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980420000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 38553.38, "quote_volume": 13180.84958, "trades": 28, "taker_buy_volume": 31034.18, "taker_buy_quote": 10613.68956}, {"ts": 1768980480000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 2515.97, "quote_volume": 860.46174, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980540000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 24.92, "quote_volume": 8.52264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980600000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 8294.43, "quote_volume": 2836.72843, "trades": 38, "taker_buy_volume": 33.37, "taker_buy_quote": 11.44591}, {"ts": 1768980660000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 39954.02, "quote_volume": 13662.00978, "trades": 72, "taker_buy_volume": 26101.76, "taker_buy_quote": 8926.80192}, {"ts": 1768980720000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 1773.82, "quote_volume": 604.87262, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980780000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 28699.55, "quote_volume": 9786.4544, "trades": 47, "taker_buy_volume": 210.0, "taker_buy_quote": 71.61}, {"ts": 1768980840000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 79247.08, "quote_volume": 26944.10048, "trades": 200, "taker_buy_volume": 31495.6, "taker_buy_quote": 10708.59728}, {"ts": 1768980900000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 986.91, "quote_volume": 335.5494, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768980960000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 27157.31, "quote_volume": 9233.4854, "trades": 99, "taker_buy_volume": 13852.75, "taker_buy_quote": 4709.935}, {"ts": 1768981020000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 4547.82, "quote_volume": 1546.2588, "trades": 12, "taker_buy_volume": 3732.83, "taker_buy_quote": 1269.1622}, {"ts": 1768981080000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 2764.74, "quote_volume": 942.77634, "trades": 1, "taker_buy_volume": 2764.74, "taker_buy_quote": 942.77634}, {"ts": 1768981140000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 41233.79, "quote_volume": 14025.26755, "trades": 50, "taker_buy_volume": 13658.89, "taker_buy_quote": 4649.80155}, {"ts": 1768981200000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 54031.79, "quote_volume": 18428.27757, "trades": 53, "taker_buy_volume": 41908.34, "taker_buy_quote": 14294.18112}, {"ts": 1768981260000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 14475.88, "quote_volume": 4936.24709, "trades": 21, "taker_buy_volume": 4969.86, "taker_buy_quote": 1694.72226}, {"ts": 1768981320000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 27936.6, "quote_volume": 9505.54347, "trades": 15, "taker_buy_volume": 7099.47, "taker_buy_quote": 2420.91927}, {"ts": 1768981380000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 3648.46, "quote_volume": 1244.12486, "trades": 2, "taker_buy_volume": 3648.46, "taker_buy_quote": 1244.12486}, {"ts": 1768981440000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 9.7, "quote_volume": 3.3077, "trades": 2, "taker_buy_volume": 9.7, "taker_buy_quote": 3.3077}, {"ts": 1768981500000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 33767.77, "quote_volume": 11481.0418, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981560000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 24740.69, "quote_volume": 8411.8346, "trades": 90, "taker_buy_volume": 19306.82, "taker_buy_quote": 6564.3188}, {"ts": 1768981620000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 12891.84, "quote_volume": 4383.2256, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981680000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 58160.06, "quote_volume": 19774.4204, "trades": 92, "taker_buy_volume": 51201.24, "taker_buy_quote": 17408.4216}, {"ts": 1768981740000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 1208.56, "quote_volume": 410.9104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981800000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981860000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 58.65, "quote_volume": 19.99965, "trades": 1, "taker_buy_volume": 58.65, "taker_buy_quote": 19.99965}, {"ts": 1768981920000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 426.49, "quote_volume": 145.0066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768981980000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982040000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 5772.37, "quote_volume": 1962.6058, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982100000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 168.0, "quote_volume": 57.258, "trades": 3, "taker_buy_volume": 138.0, "taker_buy_quote": 47.058}, {"ts": 1768982160000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 459.52, "quote_volume": 156.2368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982220000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 2813.21, "quote_volume": 956.4914, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982280000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 28.56, "quote_volume": 9.73896, "trades": 1, "taker_buy_volume": 28.56, "taker_buy_quote": 9.73896}, {"ts": 1768982340000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 126.59, "quote_volume": 43.06996, "trades": 2, "taker_buy_volume": 29.36, "taker_buy_quote": 10.01176}, {"ts": 1768982400000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 537.61, "quote_volume": 182.7874, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982460000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 2006.24, "quote_volume": 682.1216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982520000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 8832.9, "quote_volume": 3003.186, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982580000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 15546.8, "quote_volume": 5285.94636, "trades": 15, "taker_buy_volume": 34.36, "taker_buy_quote": 11.71676}, {"ts": 1768982640000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982700000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 175.02, "quote_volume": 59.68182, "trades": 4, "taker_buy_volume": 175.02, "taker_buy_quote": 59.68182}, {"ts": 1768982760000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 5.5, "quote_volume": 1.87, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768982820000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 70688.59, "quote_volume": 24034.1206, "trades": 88, "taker_buy_volume": 35198.82, "taker_buy_quote": 11967.5988}, {"ts": 1768982880000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 127.7, "quote_volume": 43.5457, "trades": 2, "taker_buy_volume": 127.7, "taker_buy_quote": 43.5457}, {"ts": 1768982940000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 25927.71, "quote_volume": 8841.40646, "trades": 34, "taker_buy_volume": 24745.45, "taker_buy_quote": 8438.2558}, {"ts": 1768983000000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 24743.75, "quote_volume": 8433.86338, "trades": 21, "taker_buy_volume": 5.0, "taker_buy_quote": 1.705}, {"ts": 1768983060000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983120000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 18.75, "quote_volume": 6.39375, "trades": 1, "taker_buy_volume": 18.75, "taker_buy_quote": 6.39375}, {"ts": 1768983180000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 10633.4, "quote_volume": 3626.01654, "trades": 16, "taker_buy_volume": 10633.4, "taker_buy_quote": 3626.01654}, {"ts": 1768983240000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 6142.25, "quote_volume": 2094.27786, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983300000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 25856.4, "quote_volume": 8817.0324, "trades": 41, "taker_buy_volume": 23436.16, "taker_buy_quote": 7991.73056}, {"ts": 1768983360000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 157.45, "quote_volume": 53.61196, "trades": 2, "taker_buy_volume": 78.96, "taker_buy_quote": 26.92536}, {"ts": 1768983420000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 10361.51, "quote_volume": 3533.27491, "trades": 50, "taker_buy_volume": 8203.31, "taker_buy_quote": 2797.32871}, {"ts": 1768983480000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 17.02, "quote_volume": 5.7868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983540000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 131.73, "quote_volume": 44.91993, "trades": 14, "taker_buy_volume": 102.37, "taker_buy_quote": 34.90817}, {"ts": 1768983600000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 36229.18, "quote_volume": 12357.08508, "trades": 67, "taker_buy_volume": 17567.36, "taker_buy_quote": 5993.40446}, {"ts": 1768983660000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 30331.43, "quote_volume": 10343.01763, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983720000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 24318.62, "quote_volume": 8292.64942, "trades": 32, "taker_buy_volume": 24318.62, "taker_buy_quote": 8292.64942}, {"ts": 1768983780000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 2850.43, "quote_volume": 971.99663, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983840000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 1021.67, "quote_volume": 348.38947, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983900000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 452.63, "quote_volume": 154.34683, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768983960000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 228.89, "quote_volume": 78.2013, "trades": 2, "taker_buy_volume": 149.81, "taker_buy_quote": 51.23502}, {"ts": 1768984020000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 1171.55, "quote_volume": 399.49855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984080000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 877.19, "quote_volume": 299.99898, "trades": 4, "taker_buy_volume": 877.19, "taker_buy_quote": 299.99898}, {"ts": 1768984140000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 500.0, "quote_volume": 170.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984200000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 102.71, "quote_volume": 35.02411, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984260000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984320000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 440.58, "quote_volume": 150.23778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984380000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984440000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984500000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 33069.46, "quote_volume": 11275.59806, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984560000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 72002.52, "quote_volume": 24421.27136, "trades": 125, "taker_buy_volume": 32029.15, "taker_buy_quote": 10857.88185}, {"ts": 1768984620000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 33283.05, "quote_volume": 11282.95395, "trades": 118, "taker_buy_volume": 12834.9, "taker_buy_quote": 4351.0311}, {"ts": 1768984680000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 5890.21, "quote_volume": 1991.05084, "trades": 56, "taker_buy_volume": 487.5, "taker_buy_quote": 164.93486}, {"ts": 1768984740000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984800000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 2605.62, "quote_volume": 883.30518, "trades": 3, "taker_buy_volume": 2605.62, "taker_buy_quote": 883.30518}, {"ts": 1768984860000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 1753.68, "quote_volume": 592.74384, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984920000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768984980000, "open": 0.338, "high": 0.339, "low": 0.337, "close": 0.339, "volume": 62689.08, "quote_volume": 21187.68587, "trades": 139, "taker_buy_volume": 49602.47, "taker_buy_quote": 16765.94716}, {"ts": 1768985040000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 73.96, "quote_volume": 24.99848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985100000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 993.4, "quote_volume": 335.7692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985160000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 13860.13, "quote_volume": 4698.58407, "trades": 28, "taker_buy_volume": 12957.03, "taker_buy_quote": 4392.43317}, {"ts": 1768985220000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 4039.33, "quote_volume": 1367.25127, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985280000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 150.79, "quote_volume": 50.96702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985340000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 198.04, "quote_volume": 67.1157, "trades": 11, "taker_buy_volume": 178.18, "taker_buy_quote": 60.40302}, {"ts": 1768985400000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 193.24, "quote_volume": 65.32969, "trades": 9, "taker_buy_volume": 14.57, "taker_buy_quote": 4.93923}, {"ts": 1768985460000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 3704.03, "quote_volume": 1251.96214, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985520000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985580000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985640000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 24930.02, "quote_volume": 8451.28061, "trades": 33, "taker_buy_volume": 9432.28, "taker_buy_quote": 3197.54675}, {"ts": 1768985700000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 12945.75, "quote_volume": 4388.60925, "trades": 17, "taker_buy_volume": 12945.75, "taker_buy_quote": 4388.60925}, {"ts": 1768985760000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 53.53, "quote_volume": 18.2002, "trades": 1, "taker_buy_volume": 53.53, "taker_buy_quote": 18.2002}, {"ts": 1768985820000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 1452.49, "quote_volume": 493.8466, "trades": 27, "taker_buy_volume": 1452.49, "taker_buy_quote": 493.8466}, {"ts": 1768985880000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 1038.36, "quote_volume": 353.0424, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768985940000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 184.88, "quote_volume": 62.67432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986000000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 56.79, "quote_volume": 19.27239, "trades": 4, "taker_buy_volume": 20.58, "taker_buy_quote": 6.9972}, {"ts": 1768986060000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986120000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986180000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986240000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 403.78, "quote_volume": 137.18142, "trades": 3, "taker_buy_volume": 300.0, "taker_buy_quote": 102.0}, {"ts": 1768986300000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986360000, "open": 0.339, "high": 0.339, "low": 0.337, "close": 0.337, "volume": 41868.99, "quote_volume": 14149.81786, "trades": 119, "taker_buy_volume": 8552.32, "taker_buy_quote": 2889.14042}, {"ts": 1768986420000, "open": 0.336, "high": 0.338, "low": 0.336, "close": 0.337, "volume": 106277.74, "quote_volume": 35815.0, "trades": 189, "taker_buy_volume": 79825.05, "taker_buy_quote": 26904.47975}, {"ts": 1768986480000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 222.56, "quote_volume": 75.00272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986540000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 142.98, "quote_volume": 48.32131, "trades": 2, "taker_buy_volume": 137.05, "taker_buy_quote": 46.3229}, {"ts": 1768986600000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 786.01, "quote_volume": 264.88537, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986660000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986720000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 748.26, "quote_volume": 252.16362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986780000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 296.73, "quote_volume": 99.99801, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768986840000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 105912.12, "quote_volume": 35692.38444, "trades": 99, "taker_buy_volume": 42120.24, "taker_buy_quote": 14194.52088}, {"ts": 1768986900000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 99.69, "quote_volume": 33.62435, "trades": 2, "taker_buy_volume": 28.82, "taker_buy_quote": 9.74116}, {"ts": 1768986960000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 40.74, "quote_volume": 13.77012, "trades": 2, "taker_buy_volume": 40.74, "taker_buy_quote": 13.77012}, {"ts": 1768987020000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 5958.77, "quote_volume": 2008.10549, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987080000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 32.72, "quote_volume": 11.05936, "trades": 1, "taker_buy_volume": 32.72, "taker_buy_quote": 11.05936}, {"ts": 1768987140000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 291.19, "quote_volume": 98.42222, "trades": 2, "taker_buy_volume": 291.19, "taker_buy_quote": 98.42222}, {"ts": 1768987200000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 29363.43, "quote_volume": 9924.83934, "trades": 55, "taker_buy_volume": 13401.22, "taker_buy_quote": 4529.61236}, {"ts": 1768987260000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 2748.42, "quote_volume": 926.21754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987320000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987380000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987440000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987500000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987560000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 17.67, "quote_volume": 5.97246, "trades": 1, "taker_buy_volume": 17.67, "taker_buy_quote": 5.97246}, {"ts": 1768987620000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 3214.61, "quote_volume": 1083.32357, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987680000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 50.53, "quote_volume": 17.07914, "trades": 2, "taker_buy_volume": 50.53, "taker_buy_quote": 17.07914}, {"ts": 1768987740000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 59.25, "quote_volume": 19.99683, "trades": 2, "taker_buy_volume": 29.58, "taker_buy_quote": 9.99804}, {"ts": 1768987800000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 123887.41, "quote_volume": 41750.07794, "trades": 71, "taker_buy_volume": 37405.44, "taker_buy_quote": 12605.65405}, {"ts": 1768987860000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 27557.2, "quote_volume": 9282.11466, "trades": 48, "taker_buy_volume": 9730.89, "taker_buy_quote": 3279.30993}, {"ts": 1768987920000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 27.69, "quote_volume": 9.30384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768987980000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988040000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 8621.45, "quote_volume": 2905.42865, "trades": 15, "taker_buy_volume": 7627.17, "taker_buy_quote": 2570.35629}, {"ts": 1768988100000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 61.83, "quote_volume": 20.89854, "trades": 1, "taker_buy_volume": 61.83, "taker_buy_quote": 20.89854}, {"ts": 1768988160000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988220000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 3108.2, "quote_volume": 1047.54823, "trades": 25, "taker_buy_volume": 84.83, "taker_buy_quote": 28.67254}, {"ts": 1768988280000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 7502.6, "quote_volume": 2528.3762, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988340000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 99995.64, "quote_volume": 33797.06214, "trades": 155, "taker_buy_volume": 80543.87, "taker_buy_quote": 27223.82806}, {"ts": 1768988400000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 4301.94, "quote_volume": 1454.01665, "trades": 17, "taker_buy_volume": 3168.2, "taker_buy_quote": 1070.8516}, {"ts": 1768988460000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 79.54, "quote_volume": 26.88452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988520000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 41004.54, "quote_volume": 13859.53452, "trades": 45, "taker_buy_volume": 21882.35, "taker_buy_quote": 7396.2343}, {"ts": 1768988580000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 126945.67, "quote_volume": 42792.26267, "trades": 77, "taker_buy_volume": 8082.18, "taker_buy_quote": 2731.77684}, {"ts": 1768988640000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 18.92, "quote_volume": 6.39496, "trades": 1, "taker_buy_volume": 18.92, "taker_buy_quote": 6.39496}, {"ts": 1768988700000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988760000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988820000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 168.69, "quote_volume": 57.01722, "trades": 2, "taker_buy_volume": 168.69, "taker_buy_quote": 57.01722}, {"ts": 1768988880000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768988940000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 151.22, "quote_volume": 50.96114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989000000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 29.62, "quote_volume": 9.98194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989060000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 42.0, "quote_volume": 14.154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989120000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 1605.39, "quote_volume": 542.25962, "trades": 5, "taker_buy_volume": 1243.19, "taker_buy_quote": 420.19822}, {"ts": 1768989180000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 54.3, "quote_volume": 18.3534, "trades": 1, "taker_buy_volume": 54.3, "taker_buy_quote": 18.3534}, {"ts": 1768989240000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989300000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 19.46, "quote_volume": 6.57748, "trades": 1, "taker_buy_volume": 19.46, "taker_buy_quote": 6.57748}, {"ts": 1768989360000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989420000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768989480000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 582.24, "quote_volume": 196.79712, "trades": 1, "taker_buy_volume": 582.24, "taker_buy_quote": 196.79712}, {"ts": 1768989540000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 15875.99, "quote_volume": 5350.29159, "trades": 12, "taker_buy_volume": 82.96, "taker_buy_quote": 28.04048}, {"ts": 1768989600000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 105193.75, "quote_volume": 35450.29375, "trades": 140, "taker_buy_volume": 57880.2, "taker_buy_quote": 19505.6274}, {"ts": 1768989660000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 1963.56, "quote_volume": 661.74044, "trades": 6, "taker_buy_volume": 20.72, "taker_buy_quote": 7.00336}, {"ts": 1768989720000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 30560.59, "quote_volume": 10329.33214, "trades": 72, "taker_buy_volume": 10326.13, "taker_buy_quote": 3490.23194}, {"ts": 1768989780000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 6589.86, "quote_volume": 2227.37268, "trades": 15, "taker_buy_volume": 6589.86, "taker_buy_quote": 2227.37268}, {"ts": 1768989840000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 15122.5, "quote_volume": 5113.21492, "trades": 54, "taker_buy_volume": 1809.92, "taker_buy_quote": 613.56288}, {"ts": 1768989900000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 280.56, "quote_volume": 94.82928, "trades": 2, "taker_buy_volume": 280.56, "taker_buy_quote": 94.82928}, {"ts": 1768989960000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 309.62, "quote_volume": 104.65156, "trades": 2, "taker_buy_volume": 309.62, "taker_buy_quote": 104.65156}, {"ts": 1768990020000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 7304.96, "quote_volume": 2464.17632, "trades": 3, "taker_buy_volume": 2404.8, "taker_buy_quote": 812.8224}, {"ts": 1768990080000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 280.49, "quote_volume": 94.65749, "trades": 3, "taker_buy_volume": 132.36, "taker_buy_quote": 44.73768}, {"ts": 1768990140000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 260.99, "quote_volume": 87.95363, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990200000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 9536.03, "quote_volume": 3223.17814, "trades": 21, "taker_buy_volume": 8401.74, "taker_buy_quote": 2839.78812}, {"ts": 1768990260000, "open": 0.339, "high": 0.339, "low": 0.337, "close": 0.337, "volume": 19884.72, "quote_volume": 6724.24141, "trades": 22, "taker_buy_volume": 3265.39, "taker_buy_quote": 1106.96721}, {"ts": 1768990320000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990380000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990440000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 694.52, "quote_volume": 234.74776, "trades": 1, "taker_buy_volume": 694.52, "taker_buy_quote": 234.74776}, {"ts": 1768990500000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 2402.39, "quote_volume": 809.60543, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990560000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990620000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 27371.58, "quote_volume": 9251.59404, "trades": 29, "taker_buy_volume": 16366.21, "taker_buy_quote": 5531.77898}, {"ts": 1768990680000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 5.91, "quote_volume": 1.99758, "trades": 1, "taker_buy_volume": 5.91, "taker_buy_quote": 1.99758}, {"ts": 1768990740000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 68.6, "quote_volume": 23.1868, "trades": 12, "taker_buy_volume": 68.6, "taker_buy_quote": 23.1868}, {"ts": 1768990800000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 884.48, "quote_volume": 298.82832, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990860000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768990920000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 3.94, "quote_volume": 1.33172, "trades": 1, "taker_buy_volume": 3.94, "taker_buy_quote": 1.33172}, {"ts": 1768990980000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 173.34, "quote_volume": 58.41558, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991040000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 5.17, "quote_volume": 1.74746, "trades": 1, "taker_buy_volume": 5.17, "taker_buy_quote": 1.74746}, {"ts": 1768991100000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991160000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 128.73, "quote_volume": 43.50768, "trades": 3, "taker_buy_volume": 125.67, "taker_buy_quote": 42.47646}, {"ts": 1768991220000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 234.43, "quote_volume": 79.00291, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991280000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 52191.67, "quote_volume": 17588.71113, "trades": 54, "taker_buy_volume": 12724.35, "taker_buy_quote": 4288.22429}, {"ts": 1768991340000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 700.0, "quote_volume": 236.6, "trades": 1, "taker_buy_volume": 700.0, "taker_buy_quote": 236.6}, {"ts": 1768991400000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991460000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 210.13, "quote_volume": 70.81381, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768991520000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 14380.14, "quote_volume": 4846.10718, "trades": 34, "taker_buy_volume": 14038.89, "taker_buy_quote": 4731.10593}, {"ts": 1768991580000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 3215.69, "quote_volume": 1083.68753, "trades": 15, "taker_buy_volume": 174.55, "taker_buy_quote": 58.82335}, {"ts": 1768991640000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 164.01, "quote_volume": 55.27137, "trades": 3, "taker_buy_volume": 164.01, "taker_buy_quote": 55.27137}, {"ts": 1768991700000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 32.73, "quote_volume": 11.03001, "trades": 5, "taker_buy_volume": 32.73, "taker_buy_quote": 11.03001}, {"ts": 1768991760000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 36609.28, "quote_volume": 12276.08247, "trades": 88, "taker_buy_volume": 93.91, "taker_buy_quote": 31.55376}, {"ts": 1768991820000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 9619.14, "quote_volume": 3223.3565, "trades": 10, "taker_buy_volume": 944.6, "taker_buy_quote": 317.3856}, {"ts": 1768991880000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 79047.92, "quote_volume": 26560.11843, "trades": 43, "taker_buy_volume": 68664.65, "taker_buy_quote": 23071.33971}, {"ts": 1768991940000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 78.73, "quote_volume": 26.53201, "trades": 2, "taker_buy_volume": 78.73, "taker_buy_quote": 26.53201}, {"ts": 1768992000000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 5499.43, "quote_volume": 1853.07372, "trades": 47, "taker_buy_volume": 2429.3, "taker_buy_quote": 818.6741}, {"ts": 1768992060000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 360.34, "quote_volume": 121.43458, "trades": 2, "taker_buy_volume": 360.34, "taker_buy_quote": 121.43458}, {"ts": 1768992120000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992180000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 303.57, "quote_volume": 101.99952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992240000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992300000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 623.37, "quote_volume": 209.45232, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992360000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 593.47, "quote_volume": 199.99939, "trades": 1, "taker_buy_volume": 593.47, "taker_buy_quote": 199.99939}, {"ts": 1768992420000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 593.47, "quote_volume": 199.99939, "trades": 1, "taker_buy_volume": 593.47, "taker_buy_quote": 199.99939}, {"ts": 1768992480000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 16.16, "quote_volume": 5.42976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992540000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 23.28, "quote_volume": 7.84536, "trades": 1, "taker_buy_volume": 23.28, "taker_buy_quote": 7.84536}, {"ts": 1768992600000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 149.16, "quote_volume": 50.26692, "trades": 1, "taker_buy_volume": 149.16, "taker_buy_quote": 50.26692}, {"ts": 1768992660000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992720000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 4069.87, "quote_volume": 1368.33093, "trades": 6, "taker_buy_volume": 854.61, "taker_buy_quote": 288.00357}, {"ts": 1768992780000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768992840000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 36187.45, "quote_volume": 12158.9832, "trades": 55, "taker_buy_volume": 14219.48, "taker_buy_quote": 4777.74528}, {"ts": 1768992900000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 9521.33, "quote_volume": 3199.16688, "trades": 41, "taker_buy_volume": 31.68, "taker_buy_quote": 10.64448}, {"ts": 1768992960000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 21129.62, "quote_volume": 7078.86298, "trades": 8, "taker_buy_volume": 440.28, "taker_buy_quote": 147.93408}, {"ts": 1768993020000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 483.08, "quote_volume": 161.8318, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993080000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 939.68, "quote_volume": 315.73248, "trades": 2, "taker_buy_volume": 939.68, "taker_buy_quote": 315.73248}, {"ts": 1768993140000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 31591.81, "quote_volume": 10614.84816, "trades": 21, "taker_buy_volume": 31528.04, "taker_buy_quote": 10593.42144}, {"ts": 1768993200000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 14794.24, "quote_volume": 4967.89574, "trades": 18, "taker_buy_volume": 297.61, "taker_buy_quote": 99.99696}, {"ts": 1768993260000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 236.33, "quote_volume": 79.22688, "trades": 6, "taker_buy_volume": 56.33, "taker_buy_quote": 18.92688}, {"ts": 1768993320000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993380000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993440000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993500000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 35418.76, "quote_volume": 11865.2846, "trades": 45, "taker_buy_volume": 13410.12, "taker_buy_quote": 4492.3902}, {"ts": 1768993560000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 400.0, "quote_volume": 134.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993620000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 186.95, "quote_volume": 62.62825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993680000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 3.61, "quote_volume": 1.20935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993740000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 1179.56, "quote_volume": 396.33216, "trades": 1, "taker_buy_volume": 1179.56, "taker_buy_quote": 396.33216}, {"ts": 1768993800000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 53202.06, "quote_volume": 17875.89216, "trades": 55, "taker_buy_volume": 53067.26, "taker_buy_quote": 17830.59936}, {"ts": 1768993860000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 5301.15, "quote_volume": 1781.1864, "trades": 15, "taker_buy_volume": 5301.15, "taker_buy_quote": 1781.1864}, {"ts": 1768993920000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 1853.09, "quote_volume": 622.63824, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768993980000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 17088.55, "quote_volume": 5757.78425, "trades": 47, "taker_buy_volume": 7736.84, "taker_buy_quote": 2607.31508}, {"ts": 1768994040000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 5712.83, "quote_volume": 1925.11114, "trades": 3, "taker_buy_volume": 5600.26, "taker_buy_quote": 1887.28762}, {"ts": 1768994100000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 5042.76, "quote_volume": 1699.41012, "trades": 27, "taker_buy_volume": 1910.2, "taker_buy_quote": 643.7374}, {"ts": 1768994160000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 16194.51, "quote_volume": 5456.11238, "trades": 5, "taker_buy_volume": 14757.02, "taker_buy_quote": 4973.11574}, {"ts": 1768994220000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994280000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 15705.28, "quote_volume": 5292.66805, "trades": 26, "taker_buy_volume": 4243.95, "taker_buy_quote": 1430.21115}, {"ts": 1768994340000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 12834.51, "quote_volume": 4325.22987, "trades": 35, "taker_buy_volume": 95.67, "taker_buy_quote": 32.24079}, {"ts": 1768994400000, "open": 0.337, "high": 0.338, "low": 0.336, "close": 0.338, "volume": 24059.07, "quote_volume": 8109.54817, "trades": 61, "taker_buy_volume": 11016.78, "taker_buy_quote": 3714.73442}, {"ts": 1768994460000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994520000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 8740.02, "quote_volume": 2954.09116, "trades": 5, "taker_buy_volume": 8704.42, "taker_buy_quote": 2942.09396}, {"ts": 1768994580000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 138.75, "quote_volume": 46.75875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994640000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 402.39, "quote_volume": 135.60543, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994700000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994760000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768994820000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 9513.22, "quote_volume": 3212.05417, "trades": 39, "taker_buy_volume": 6199.11, "taker_buy_quote": 2095.1991}, {"ts": 1768994880000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 12475.34, "quote_volume": 4209.39388, "trades": 27, "taker_buy_volume": 9587.62, "taker_buy_quote": 3236.23224}, {"ts": 1768994940000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 2744.0, "quote_volume": 924.728, "trades": 1, "taker_buy_volume": 2744.0, "taker_buy_quote": 924.728}, {"ts": 1768995000000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 46.27, "quote_volume": 15.59299, "trades": 1, "taker_buy_volume": 46.27, "taker_buy_quote": 15.59299}, {"ts": 1768995060000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995120000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 1130.57, "quote_volume": 381.00209, "trades": 2, "taker_buy_volume": 1130.57, "taker_buy_quote": 381.00209}, {"ts": 1768995180000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 296.73, "quote_volume": 99.99801, "trades": 1, "taker_buy_volume": 296.73, "taker_buy_quote": 99.99801}, {"ts": 1768995240000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 5.04, "quote_volume": 1.69848, "trades": 1, "taker_buy_volume": 5.04, "taker_buy_quote": 1.69848}, {"ts": 1768995300000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 3240.47, "quote_volume": 1088.79792, "trades": 36, "taker_buy_volume": 941.87, "taker_buy_quote": 316.46832}, {"ts": 1768995360000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 153.4, "quote_volume": 51.5424, "trades": 19, "taker_buy_volume": 10.26, "taker_buy_quote": 3.44736}, {"ts": 1768995420000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 5.1, "quote_volume": 1.7136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995480000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 13815.26, "quote_volume": 4641.92736, "trades": 26, "taker_buy_volume": 1576.99, "taker_buy_quote": 529.86864}, {"ts": 1768995540000, "open": 0.336, "high": 0.337, "low": 0.335, "close": 0.335, "volume": 3059.32, "quote_volume": 1025.36736, "trades": 25, "taker_buy_volume": 100.0, "taker_buy_quote": 33.7}, {"ts": 1768995600000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 20989.34, "quote_volume": 7052.41824, "trades": 12, "taker_buy_volume": 20989.34, "taker_buy_quote": 7052.41824}, {"ts": 1768995660000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995720000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 74.18, "quote_volume": 24.99866, "trades": 1, "taker_buy_volume": 74.18, "taker_buy_quote": 24.99866}, {"ts": 1768995780000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995840000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 147.7, "quote_volume": 49.6272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995900000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768995960000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 4044.77, "quote_volume": 1359.04272, "trades": 34, "taker_buy_volume": 313.72, "taker_buy_quote": 105.40992}, {"ts": 1768996020000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 9584.44, "quote_volume": 3220.37184, "trades": 20, "taker_buy_volume": 19.62, "taker_buy_quote": 6.59232}, {"ts": 1768996080000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 89.0, "quote_volume": 29.904, "trades": 1, "taker_buy_volume": 89.0, "taker_buy_quote": 29.904}, {"ts": 1768996140000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768996200000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768996260000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 5845.71, "quote_volume": 1964.15856, "trades": 11, "taker_buy_volume": 5845.71, "taker_buy_quote": 1964.15856}, {"ts": 1768996320000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 371.15, "quote_volume": 124.7064, "trades": 1, "taker_buy_volume": 371.15, "taker_buy_quote": 124.7064}, {"ts": 1768996380000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 519.55, "quote_volume": 174.04925, "trades": 48, "taker_buy_volume": 146.73, "taker_buy_quote": 49.15455}, {"ts": 1768996440000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768996500000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768996560000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 165553.04, "quote_volume": 55287.55693, "trades": 221, "taker_buy_volume": 92380.24, "taker_buy_quote": 30855.00016}, {"ts": 1768996620000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 60156.09, "quote_volume": 20034.13366, "trades": 125, "taker_buy_volume": 6299.8, "taker_buy_quote": 2099.98909}, {"ts": 1768996680000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 30479.37, "quote_volume": 10149.63021, "trades": 49, "taker_buy_volume": 27764.2, "taker_buy_quote": 9245.4786}, {"ts": 1768996740000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 52990.39, "quote_volume": 17656.3749, "trades": 72, "taker_buy_volume": 42981.03, "taker_buy_quote": 14323.25802}, {"ts": 1768996800000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 24948.72, "quote_volume": 8307.92376, "trades": 91, "taker_buy_volume": 1071.79, "taker_buy_quote": 356.90607}, {"ts": 1768996860000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768996920000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 48698.21, "quote_volume": 16216.61137, "trades": 66, "taker_buy_volume": 11882.79, "taker_buy_quote": 3957.07651}, {"ts": 1768996980000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 21946.32, "quote_volume": 7308.12456, "trades": 56, "taker_buy_volume": 9225.43, "taker_buy_quote": 3072.06819}, {"ts": 1768997040000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 57862.44, "quote_volume": 19210.62663, "trades": 84, "taker_buy_volume": 20264.75, "taker_buy_quote": 6728.19355}, {"ts": 1768997100000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 62594.54, "quote_volume": 20822.62801, "trades": 88, "taker_buy_volume": 50921.12, "taker_buy_quote": 16947.05257}, {"ts": 1768997160000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 90826.06, "quote_volume": 30100.12961, "trades": 98, "taker_buy_volume": 3114.57, "taker_buy_quote": 1034.03724}, {"ts": 1768997220000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 18396.67, "quote_volume": 6098.65134, "trades": 76, "taker_buy_volume": 13261.26, "taker_buy_quote": 4393.69522}, {"ts": 1768997280000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 128.52, "quote_volume": 42.70171, "trades": 5, "taker_buy_volume": 33.07, "taker_buy_quote": 11.01231}, {"ts": 1768997340000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 42243.3, "quote_volume": 14024.7756, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768997400000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 11001.78, "quote_volume": 3644.96212, "trades": 43, "taker_buy_volume": 9130.17, "taker_buy_quote": 3025.45921}, {"ts": 1768997460000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 80240.65, "quote_volume": 26559.65515, "trades": 119, "taker_buy_volume": 39846.61, "taker_buy_quote": 13189.22791}, {"ts": 1768997520000, "open": 0.331, "high": 0.331, "low": 0.329, "close": 0.329, "volume": 159595.69, "quote_volume": 52644.33332, "trades": 267, "taker_buy_volume": 87732.76, "taker_buy_quote": 28951.84721}, {"ts": 1768997580000, "open": 0.33, "high": 0.33, "low": 0.328, "close": 0.329, "volume": 229811.07, "quote_volume": 75536.53452, "trades": 305, "taker_buy_volume": 61890.25, "taker_buy_quote": 20362.26384}, {"ts": 1768997640000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 16801.9, "quote_volume": 5527.8251, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768997700000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 6420.93, "quote_volume": 2115.39877, "trades": 45, "taker_buy_volume": 5263.21, "taker_buy_quote": 1734.50889}, {"ts": 1768997760000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1977.41, "quote_volume": 652.5453, "trades": 1, "taker_buy_volume": 1977.41, "taker_buy_quote": 652.5453}, {"ts": 1768997820000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 56915.17, "quote_volume": 18725.09093, "trades": 87, "taker_buy_volume": 4266.9, "taker_buy_quote": 1403.8101}, {"ts": 1768997880000, "open": 0.328, "high": 0.33, "low": 0.328, "close": 0.33, "volume": 2035.54, "quote_volume": 668.99189, "trades": 28, "taker_buy_volume": 1273.71, "taker_buy_quote": 419.08121}, {"ts": 1768997940000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 941.13, "quote_volume": 309.30949, "trades": 14, "taker_buy_volume": 332.71, "taker_buy_quote": 109.46159}, {"ts": 1768998000000, "open": 0.328, "high": 0.33, "low": 0.328, "close": 0.329, "volume": 52509.31, "quote_volume": 17276.46365, "trades": 50, "taker_buy_volume": 37959.28, "taker_buy_quote": 12490.86503}, {"ts": 1768998060000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 22806.91, "quote_volume": 7479.74538, "trades": 93, "taker_buy_volume": 3880.63, "taker_buy_quote": 1272.84664}, {"ts": 1768998120000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 25425.26, "quote_volume": 8339.4164, "trades": 65, "taker_buy_volume": 5916.08, "taker_buy_quote": 1940.47424}, {"ts": 1768998180000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 8621.22, "quote_volume": 2829.42565, "trades": 18, "taker_buy_volume": 8251.02, "taker_buy_quote": 2708.00005}, {"ts": 1768998240000, "open": 0.328, "high": 0.33, "low": 0.328, "close": 0.329, "volume": 29476.56, "quote_volume": 9699.08031, "trades": 107, "taker_buy_volume": 23448.99, "taker_buy_quote": 7716.10678}, {"ts": 1768998300000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 12522.92, "quote_volume": 4120.34371, "trades": 112, "taker_buy_volume": 5011.95, "taker_buy_quote": 1649.23458}, {"ts": 1768998360000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 112.46, "quote_volume": 36.99934, "trades": 2, "taker_buy_volume": 112.46, "taker_buy_quote": 36.99934}, {"ts": 1768998420000, "open": 0.329, "high": 0.329, "low": 0.327, "close": 0.328, "volume": 41286.61, "quote_volume": 13541.48075, "trades": 135, "taker_buy_volume": 6739.6, "taker_buy_quote": 2210.89275}, {"ts": 1768998480000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 12000.12, "quote_volume": 3937.30142, "trades": 14, "taker_buy_volume": 1262.06, "taker_buy_quote": 415.21774}, {"ts": 1768998540000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 573.38, "quote_volume": 188.06864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768998600000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 67112.51, "quote_volume": 22012.90328, "trades": 52, "taker_buy_volume": 61190.16, "taker_buy_quote": 20070.37248}, {"ts": 1768998660000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 12286.52, "quote_volume": 4017.69508, "trades": 66, "taker_buy_volume": 5218.48, "taker_buy_quote": 1706.446}, {"ts": 1768998720000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 3033.65, "quote_volume": 995.0372, "trades": 23, "taker_buy_volume": 3033.65, "taker_buy_quote": 995.0372}, {"ts": 1768998780000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 48945.89, "quote_volume": 16054.11413, "trades": 119, "taker_buy_volume": 17074.41, "taker_buy_quote": 5600.40648}, {"ts": 1768998840000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 17124.93, "quote_volume": 5625.23899, "trades": 40, "taker_buy_volume": 14324.25, "taker_buy_quote": 4706.61595}, {"ts": 1768998900000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 15715.46, "quote_volume": 5170.38634, "trades": 76, "taker_buy_volume": 11421.0, "taker_buy_quote": 3757.509}, {"ts": 1768998960000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 43843.32, "quote_volume": 14465.87255, "trades": 39, "taker_buy_volume": 41420.27, "taker_buy_quote": 13668.6891}, {"ts": 1768999020000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 29843.62, "quote_volume": 9840.4643, "trades": 92, "taker_buy_volume": 3271.96, "taker_buy_quote": 1079.7468}, {"ts": 1768999080000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 6413.07, "quote_volume": 2116.3131, "trades": 8, "taker_buy_volume": 16.93, "taker_buy_quote": 5.5869}, {"ts": 1768999140000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 7470.55, "quote_volume": 2472.75205, "trades": 2, "taker_buy_volume": 7470.55, "taker_buy_quote": 2472.75205}, {"ts": 1768999200000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 611.12, "quote_volume": 202.06315, "trades": 3, "taker_buy_volume": 393.55, "taker_buy_quote": 130.26505}, {"ts": 1768999260000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 156.09, "quote_volume": 51.57435, "trades": 3, "taker_buy_volume": 64.65, "taker_buy_quote": 21.39915}, {"ts": 1768999320000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 168.22, "quote_volume": 55.5126, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768999380000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 2992.24, "quote_volume": 987.4392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768999440000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 15248.94, "quote_volume": 5047.39914, "trades": 20, "taker_buy_volume": 15248.94, "taker_buy_quote": 5047.39914}, {"ts": 1768999500000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 16446.3, "quote_volume": 5444.6133, "trades": 62, "taker_buy_volume": 10461.11, "taker_buy_quote": 3463.51541}, {"ts": 1768999560000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 16119.51, "quote_volume": 5335.55781, "trades": 28, "taker_buy_volume": 15820.8, "taker_buy_quote": 5236.6848}, {"ts": 1768999620000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 57347.04, "quote_volume": 18949.80122, "trades": 55, "taker_buy_volume": 10145.8, "taker_buy_quote": 3358.2598}, {"ts": 1768999680000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1413.14, "quote_volume": 467.74934, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1768999740000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 9298.33, "quote_volume": 3078.04843, "trades": 18, "taker_buy_volume": 9298.33, "taker_buy_quote": 3078.04843}, {"ts": 1768999800000, "open": 0.331, "high": 0.332, "low": 0.33, "close": 0.332, "volume": 164743.56, "quote_volume": 54500.27951, "trades": 207, "taker_buy_volume": 73508.21, "taker_buy_quote": 24333.79476}, {"ts": 1768999860000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 4505.64, "quote_volume": 1491.41094, "trades": 37, "taker_buy_volume": 522.2, "taker_buy_quote": 172.8923}, {"ts": 1768999920000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 10720.52, "quote_volume": 3548.63872, "trades": 67, "taker_buy_volume": 7556.5, "taker_buy_quote": 2501.3481}, {"ts": 1768999980000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 13491.68, "quote_volume": 4465.31035, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000040000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 7751.84, "quote_volume": 2567.36506, "trades": 20, "taker_buy_volume": 7751.84, "taker_buy_quote": 2567.36506}, {"ts": 1769000100000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 64306.02, "quote_volume": 21285.29262, "trades": 90, "taker_buy_volume": 23644.93, "taker_buy_quote": 7826.47183}, {"ts": 1769000160000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 6026.6, "quote_volume": 1994.31564, "trades": 36, "taker_buy_volume": 5299.56, "taker_buy_quote": 1754.15436}, {"ts": 1769000220000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1109.52, "quote_volume": 366.1416, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000280000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 177.0, "quote_volume": 58.587, "trades": 1, "taker_buy_volume": 177.0, "taker_buy_quote": 58.587}, {"ts": 1769000340000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769000400000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 1205.69, "quote_volume": 397.91271, "trades": 12, "taker_buy_volume": 35.01, "taker_buy_quote": 11.58831}, {"ts": 1769000460000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 264.21, "quote_volume": 87.45351, "trades": 2, "taker_buy_volume": 264.21, "taker_buy_quote": 87.45351}, {"ts": 1769000520000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 256.46, "quote_volume": 84.88826, "trades": 2, "taker_buy_volume": 256.46, "taker_buy_quote": 84.88826}, {"ts": 1769000580000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 5.31, "quote_volume": 1.75761, "trades": 1, "taker_buy_volume": 5.31, "taker_buy_quote": 1.75761}, {"ts": 1769000640000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 76725.71, "quote_volume": 25394.59086, "trades": 55, "taker_buy_volume": 75106.56, "taker_buy_quote": 24860.27136}, {"ts": 1769000700000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 29454.58, "quote_volume": 9749.46598, "trades": 54, "taker_buy_volume": 13560.68, "taker_buy_quote": 4488.58508}, {"ts": 1769000760000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 13766.4, "quote_volume": 4557.1061, "trades": 23, "taker_buy_volume": 13766.4, "taker_buy_quote": 4557.1061}, {"ts": 1769000820000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 36512.61, "quote_volume": 12085.67391, "trades": 49, "taker_buy_volume": 15745.78, "taker_buy_quote": 5211.85318}, {"ts": 1769000880000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 32996.82, "quote_volume": 10921.94742, "trades": 57, "taker_buy_volume": 16939.32, "taker_buy_quote": 5606.91492}, {"ts": 1769000940000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 2050.55, "quote_volume": 677.98354, "trades": 5, "taker_buy_volume": 1302.04, "taker_buy_quote": 430.97524}, {"ts": 1769001000000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 3396.18, "quote_volume": 1124.13558, "trades": 7, "taker_buy_volume": 3396.18, "taker_buy_quote": 1124.13558}, {"ts": 1769001060000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 23448.27, "quote_volume": 7760.77137, "trades": 43, "taker_buy_volume": 8971.33, "taker_buy_quote": 2969.51023}, {"ts": 1769001120000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 9361.8, "quote_volume": 3095.62967, "trades": 23, "taker_buy_volume": 6235.67, "taker_buy_quote": 2064.00677}, {"ts": 1769001180000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 9644.08, "quote_volume": 3195.30969, "trades": 15, "taker_buy_volume": 6325.32, "taker_buy_quote": 2096.80013}, {"ts": 1769001240000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 32182.45, "quote_volume": 10652.39095, "trades": 106, "taker_buy_volume": 6683.83, "taker_buy_quote": 2212.34773}, {"ts": 1769001300000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 15057.69, "quote_volume": 4987.11699, "trades": 35, "taker_buy_volume": 12189.64, "taker_buy_quote": 4037.79244}, {"ts": 1769001360000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 698.94, "quote_volume": 230.98908, "trades": 6, "taker_buy_volume": 338.88, "taker_buy_quote": 112.16928}, {"ts": 1769001420000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 435.95, "quote_volume": 144.29945, "trades": 1, "taker_buy_volume": 435.95, "taker_buy_quote": 144.29945}, {"ts": 1769001480000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 75934.06, "quote_volume": 25058.2398, "trades": 69, "taker_buy_volume": 27746.28, "taker_buy_quote": 9156.2724}, {"ts": 1769001540000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 13551.29, "quote_volume": 4476.97468, "trades": 12, "taker_buy_volume": 13551.29, "taker_buy_quote": 4476.97468}, {"ts": 1769001600000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 12991.82, "quote_volume": 4288.14393, "trades": 68, "taker_buy_volume": 8538.32, "taker_buy_quote": 2818.48893}, {"ts": 1769001660000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 3946.06, "quote_volume": 1298.34565, "trades": 4, "taker_buy_volume": 91.91, "taker_buy_quote": 30.3303}, {"ts": 1769001720000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 35623.62, "quote_volume": 11755.7946, "trades": 86, "taker_buy_volume": 21647.71, "taker_buy_quote": 7143.7443}, {"ts": 1769001780000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 4708.61, "quote_volume": 1553.8413, "trades": 9, "taker_buy_volume": 4708.61, "taker_buy_quote": 1553.8413}, {"ts": 1769001840000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 445.58, "quote_volume": 146.59582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769001900000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1117.75, "quote_volume": 368.8575, "trades": 2, "taker_buy_volume": 1117.75, "taker_buy_quote": 368.8575}, {"ts": 1769001960000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 4.24, "quote_volume": 1.3992, "trades": 1, "taker_buy_volume": 4.24, "taker_buy_quote": 1.3992}, {"ts": 1769002020000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 151.88, "quote_volume": 50.1204, "trades": 3, "taker_buy_volume": 151.88, "taker_buy_quote": 50.1204}, {"ts": 1769002080000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1212.12, "quote_volume": 399.9996, "trades": 3, "taker_buy_volume": 1212.12, "taker_buy_quote": 399.9996}, {"ts": 1769002140000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 652.02, "quote_volume": 215.1666, "trades": 2, "taker_buy_volume": 652.02, "taker_buy_quote": 215.1666}, {"ts": 1769002200000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 658.04, "quote_volume": 217.11637, "trades": 2, "taker_buy_volume": 621.21, "taker_buy_quote": 204.9993}, {"ts": 1769002260000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 155446.68, "quote_volume": 51142.35302, "trades": 136, "taker_buy_volume": 85900.6, "taker_buy_quote": 28261.6927}, {"ts": 1769002320000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 40249.88, "quote_volume": 13242.51355, "trades": 51, "taker_buy_volume": 11409.36, "taker_buy_quote": 3753.98247}, {"ts": 1769002380000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 735.04, "quote_volume": 241.69389, "trades": 7, "taker_buy_volume": 600.77, "taker_buy_quote": 197.65333}, {"ts": 1769002440000, "open": 0.329, "high": 0.33, "low": 0.328, "close": 0.329, "volume": 52244.77, "quote_volume": 17187.8526, "trades": 21, "taker_buy_volume": 51464.45, "taker_buy_quote": 16931.87855}, {"ts": 1769002500000, "open": 0.329, "high": 0.331, "low": 0.329, "close": 0.331, "volume": 33202.61, "quote_volume": 10954.95108, "trades": 26, "taker_buy_volume": 29479.71, "taker_buy_quote": 9730.11698}, {"ts": 1769002560000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 17602.08, "quote_volume": 5808.30681, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769002620000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 5869.35, "quote_volume": 1931.01615, "trades": 41, "taker_buy_volume": 182.44, "taker_buy_quote": 60.02276}, {"ts": 1769002680000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 20260.5, "quote_volume": 6668.3579, "trades": 59, "taker_buy_volume": 5127.32, "taker_buy_quote": 1689.54168}, {"ts": 1769002740000, "open": 0.329, "high": 0.33, "low": 0.328, "close": 0.329, "volume": 27960.1, "quote_volume": 9192.49689, "trades": 56, "taker_buy_volume": 18457.72, "taker_buy_quote": 6075.63078}, {"ts": 1769002800000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 39318.53, "quote_volume": 12935.62849, "trades": 38, "taker_buy_volume": 26232.0, "taker_buy_quote": 8630.328}, {"ts": 1769002860000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 3634.36, "quote_volume": 1195.18735, "trades": 4, "taker_buy_volume": 3117.27, "taker_buy_quote": 1025.58183}, {"ts": 1769002920000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 109.62, "quote_volume": 36.06498, "trades": 2, "taker_buy_volume": 109.62, "taker_buy_quote": 36.06498}, {"ts": 1769002980000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 1320.0, "quote_volume": 433.46781, "trades": 4, "taker_buy_volume": 507.81, "taker_buy_quote": 167.06949}, {"ts": 1769003040000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 10221.42, "quote_volume": 3352.82377, "trades": 25, "taker_buy_volume": 198.01, "taker_buy_quote": 65.14529}, {"ts": 1769003100000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 40498.41, "quote_volume": 13283.47848, "trades": 83, "taker_buy_volume": 14873.92, "taker_buy_quote": 4878.64576}, {"ts": 1769003160000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 125.58, "quote_volume": 41.31582, "trades": 3, "taker_buy_volume": 125.58, "taker_buy_quote": 41.31582}, {"ts": 1769003220000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 30.0, "quote_volume": 9.87, "trades": 1, "taker_buy_volume": 30.0, "taker_buy_quote": 9.87}, {"ts": 1769003280000, "open": 0.328, "high": 0.329, "low": 0.327, "close": 0.328, "volume": 39338.54, "quote_volume": 12905.69673, "trades": 98, "taker_buy_volume": 12063.99, "taker_buy_quote": 3959.70482}, {"ts": 1769003340000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 1257.34, "quote_volume": 412.40752, "trades": 4, "taker_buy_volume": 1257.34, "taker_buy_quote": 412.40752}, {"ts": 1769003400000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 29712.2, "quote_volume": 9716.30541, "trades": 23, "taker_buy_volume": 416.01, "taker_buy_quote": 136.45128}, {"ts": 1769003460000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 1110.65, "quote_volume": 363.90606, "trades": 4, "taker_buy_volume": 723.51, "taker_buy_quote": 237.31128}, {"ts": 1769003520000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 152.43, "quote_volume": 49.99704, "trades": 1, "taker_buy_volume": 152.43, "taker_buy_quote": 49.99704}, {"ts": 1769003580000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 37326.87, "quote_volume": 12243.21336, "trades": 48, "taker_buy_volume": 34579.19, "taker_buy_quote": 11341.97432}, {"ts": 1769003640000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 15147.0, "quote_volume": 4983.02765, "trades": 56, "taker_buy_volume": 12762.82, "taker_buy_quote": 4198.96778}, {"ts": 1769003700000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 2240.3, "quote_volume": 735.11208, "trades": 4, "taker_buy_volume": 293.68, "taker_buy_quote": 96.62072}, {"ts": 1769003760000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 772.5, "quote_volume": 254.1525, "trades": 4, "taker_buy_volume": 772.5, "taker_buy_quote": 254.1525}, {"ts": 1769003820000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 78804.93, "quote_volume": 25926.82197, "trades": 56, "taker_buy_volume": 49021.1, "taker_buy_quote": 16127.9419}, {"ts": 1769003880000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 20266.11, "quote_volume": 6667.55019, "trades": 54, "taker_buy_volume": 15956.47, "taker_buy_quote": 5249.67863}, {"ts": 1769003940000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 31241.48, "quote_volume": 10247.35741, "trades": 37, "taker_buy_volume": 12736.92, "taker_buy_quote": 4177.86173}, {"ts": 1769004000000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 63921.11, "quote_volume": 20966.12408, "trades": 147, "taker_buy_volume": 32530.31, "taker_buy_quote": 10669.94168}, {"ts": 1769004060000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 203.71, "quote_volume": 66.94461, "trades": 3, "taker_buy_volume": 127.73, "taker_buy_quote": 42.02317}, {"ts": 1769004120000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 537.4, "quote_volume": 176.8046, "trades": 1, "taker_buy_volume": 537.4, "taker_buy_quote": 176.8046}, {"ts": 1769004180000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 3545.64, "quote_volume": 1166.46653, "trades": 7, "taker_buy_volume": 3496.61, "taker_buy_quote": 1150.38469}, {"ts": 1769004240000, "open": 0.329, "high": 0.332, "low": 0.328, "close": 0.329, "volume": 567911.07, "quote_volume": 187372.36286, "trades": 629, "taker_buy_volume": 280190.26, "taker_buy_quote": 92510.97165}, {"ts": 1769004300000, "open": 0.33, "high": 0.334, "low": 0.33, "close": 0.334, "volume": 457339.28, "quote_volume": 152295.83645, "trades": 572, "taker_buy_volume": 279791.41, "taker_buy_quote": 93159.44147}, {"ts": 1769004360000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 65642.83, "quote_volume": 21977.41009, "trades": 196, "taker_buy_volume": 42511.22, "taker_buy_quote": 14230.78206}, {"ts": 1769004420000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 50718.05, "quote_volume": 16979.71749, "trades": 108, "taker_buy_volume": 16393.04, "taker_buy_quote": 5482.92788}, {"ts": 1769004480000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 41709.11, "quote_volume": 13930.84274, "trades": 78, "taker_buy_volume": 24545.85, "taker_buy_quote": 8198.3139}, {"ts": 1769004540000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 1743.76, "quote_volume": 583.90802, "trades": 25, "taker_buy_volume": 1492.18, "taker_buy_quote": 499.8803}, {"ts": 1769004600000, "open": 0.335, "high": 0.338, "low": 0.334, "close": 0.338, "volume": 113951.9, "quote_volume": 38203.54881, "trades": 315, "taker_buy_volume": 35684.54, "taker_buy_quote": 11993.94166}, {"ts": 1769004660000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 137876.96, "quote_volume": 46603.47589, "trades": 293, "taker_buy_volume": 85739.65, "taker_buy_quote": 28981.06511}, {"ts": 1769004720000, "open": 0.338, "high": 0.34, "low": 0.337, "close": 0.34, "volume": 89847.68, "quote_volume": 30462.0735, "trades": 206, "taker_buy_volume": 56275.86, "taker_buy_quote": 19084.75132}, {"ts": 1769004780000, "open": 0.339, "high": 0.341, "low": 0.339, "close": 0.341, "volume": 106437.1, "quote_volume": 36194.97834, "trades": 265, "taker_buy_volume": 65830.42, "taker_buy_quote": 22419.37586}, {"ts": 1769004840000, "open": 0.341, "high": 0.342, "low": 0.34, "close": 0.34, "volume": 38287.36, "quote_volume": 13061.10462, "trades": 171, "taker_buy_volume": 25261.23, "taker_buy_quote": 8620.55705}, {"ts": 1769004900000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 106226.13, "quote_volume": 36019.46266, "trades": 234, "taker_buy_volume": 37049.89, "taker_buy_quote": 12560.84105}, {"ts": 1769004960000, "open": 0.339, "high": 0.341, "low": 0.339, "close": 0.341, "volume": 47772.85, "quote_volume": 16272.69983, "trades": 132, "taker_buy_volume": 6917.55, "taker_buy_quote": 2356.37163}, {"ts": 1769005020000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 65864.95, "quote_volume": 22411.02712, "trades": 199, "taker_buy_volume": 52194.75, "taker_buy_quote": 17760.9531}, {"ts": 1769005080000, "open": 0.339, "high": 0.341, "low": 0.339, "close": 0.34, "volume": 11038.84, "quote_volume": 3756.46344, "trades": 74, "taker_buy_volume": 4350.02, "taker_buy_quote": 1482.32769}, {"ts": 1769005140000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 54089.4, "quote_volume": 18339.02382, "trades": 147, "taker_buy_volume": 43299.12, "taker_buy_quote": 14681.1189}, {"ts": 1769005200000, "open": 0.34, "high": 0.341, "low": 0.339, "close": 0.34, "volume": 52945.08, "quote_volume": 18002.35129, "trades": 88, "taker_buy_volume": 37419.59, "taker_buy_quote": 12729.93371}, {"ts": 1769005260000, "open": 0.34, "high": 0.341, "low": 0.339, "close": 0.34, "volume": 49809.33, "quote_volume": 16935.55066, "trades": 136, "taker_buy_volume": 32322.05, "taker_buy_quote": 10989.95173}, {"ts": 1769005320000, "open": 0.341, "high": 0.343, "low": 0.34, "close": 0.342, "volume": 235921.58, "quote_volume": 80576.05107, "trades": 298, "taker_buy_volume": 134756.41, "taker_buy_quote": 46036.93233}, {"ts": 1769005380000, "open": 0.342, "high": 0.343, "low": 0.341, "close": 0.343, "volume": 288228.54, "quote_volume": 98755.01897, "trades": 278, "taker_buy_volume": 158353.94, "taker_buy_quote": 54275.41727}, {"ts": 1769005440000, "open": 0.343, "high": 0.343, "low": 0.341, "close": 0.342, "volume": 50390.25, "quote_volume": 17226.99501, "trades": 120, "taker_buy_volume": 5157.83, "taker_buy_quote": 1765.13812}, {"ts": 1769005500000, "open": 0.342, "high": 0.342, "low": 0.339, "close": 0.339, "volume": 57499.56, "quote_volume": 19555.1107, "trades": 172, "taker_buy_volume": 26469.3, "taker_buy_quote": 8999.562}, {"ts": 1769005560000, "open": 0.339, "high": 0.34, "low": 0.338, "close": 0.339, "volume": 264409.28, "quote_volume": 89622.76613, "trades": 214, "taker_buy_volume": 100987.29, "taker_buy_quote": 34238.65188}, {"ts": 1769005620000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 294.98, "quote_volume": 99.99822, "trades": 3, "taker_buy_volume": 294.98, "taker_buy_quote": 99.99822}, {"ts": 1769005680000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 49179.06, "quote_volume": 16625.48218, "trades": 164, "taker_buy_volume": 13437.09, "taker_buy_quote": 4544.69632}, {"ts": 1769005740000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 51202.27, "quote_volume": 17378.03002, "trades": 87, "taker_buy_volume": 43738.02, "taker_buy_quote": 14847.60806}, {"ts": 1769005800000, "open": 0.34, "high": 0.343, "low": 0.339, "close": 0.343, "volume": 93350.73, "quote_volume": 31934.36176, "trades": 223, "taker_buy_volume": 57679.63, "taker_buy_quote": 19749.91389}, {"ts": 1769005860000, "open": 0.344, "high": 0.344, "low": 0.342, "close": 0.342, "volume": 123898.97, "quote_volume": 42499.31462, "trades": 337, "taker_buy_volume": 77727.95, "taker_buy_quote": 26638.36803}, {"ts": 1769005920000, "open": 0.342, "high": 0.344, "low": 0.341, "close": 0.342, "volume": 21012.33, "quote_volume": 7200.97454, "trades": 165, "taker_buy_volume": 13998.2, "taker_buy_quote": 4800.46236}, {"ts": 1769005980000, "open": 0.342, "high": 0.344, "low": 0.342, "close": 0.344, "volume": 297790.24, "quote_volume": 102325.32533, "trades": 224, "taker_buy_volume": 123208.27, "taker_buy_quote": 42367.13257}, {"ts": 1769006040000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 113928.22, "quote_volume": 39181.39209, "trades": 126, "taker_buy_volume": 68283.82, "taker_buy_quote": 23487.56622}, {"ts": 1769006100000, "open": 0.343, "high": 0.343, "low": 0.341, "close": 0.341, "volume": 81092.32, "quote_volume": 27724.67685, "trades": 143, "taker_buy_volume": 45963.52, "taker_buy_quote": 15720.19087}, {"ts": 1769006160000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 58314.79, "quote_volume": 19827.86279, "trades": 108, "taker_buy_volume": 24988.34, "taker_buy_quote": 8496.86979}, {"ts": 1769006220000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 55042.98, "quote_volume": 18684.90368, "trades": 42, "taker_buy_volume": 5951.9, "taker_buy_quote": 2023.646}, {"ts": 1769006280000, "open": 0.339, "high": 0.341, "low": 0.339, "close": 0.341, "volume": 92111.12, "quote_volume": 31280.0725, "trades": 170, "taker_buy_volume": 43686.93, "taker_buy_quote": 14851.37701}, {"ts": 1769006340000, "open": 0.34, "high": 0.342, "low": 0.34, "close": 0.341, "volume": 30122.51, "quote_volume": 10270.16771, "trades": 119, "taker_buy_volume": 20849.15, "taker_buy_quote": 7110.04255}, {"ts": 1769006400000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 44519.24, "quote_volume": 15138.30472, "trades": 99, "taker_buy_volume": 16295.27, "taker_buy_quote": 5542.15492}, {"ts": 1769006460000, "open": 0.34, "high": 0.341, "low": 0.339, "close": 0.341, "volume": 20384.68, "quote_volume": 6943.26185, "trades": 139, "taker_buy_volume": 4932.15, "taker_buy_quote": 1679.35379}, {"ts": 1769006520000, "open": 0.341, "high": 0.342, "low": 0.34, "close": 0.341, "volume": 23912.4, "quote_volume": 8155.56623, "trades": 36, "taker_buy_volume": 22694.6, "taker_buy_quote": 7740.4424}, {"ts": 1769006580000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 7470.14, "quote_volume": 2547.31774, "trades": 73, "taker_buy_volume": 1478.16, "taker_buy_quote": 504.05256}, {"ts": 1769006640000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 6.6, "quote_volume": 2.2506, "trades": 1, "taker_buy_volume": 6.6, "taker_buy_quote": 2.2506}, {"ts": 1769006700000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 2789.87, "quote_volume": 951.34567, "trades": 31, "taker_buy_volume": 1944.18, "taker_buy_quote": 662.96538}, {"ts": 1769006760000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 37968.68, "quote_volume": 12909.3512, "trades": 112, "taker_buy_volume": 10463.53, "taker_buy_quote": 3557.6002}, {"ts": 1769006820000, "open": 0.34, "high": 0.342, "low": 0.34, "close": 0.341, "volume": 35261.22, "quote_volume": 12038.74526, "trades": 130, "taker_buy_volume": 25129.36, "taker_buy_quote": 8584.13032}, {"ts": 1769006880000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 26592.26, "quote_volume": 9103.82247, "trades": 91, "taker_buy_volume": 17886.76, "taker_buy_quote": 6126.54147}, {"ts": 1769006940000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 8917.22, "quote_volume": 3040.80735, "trades": 64, "taker_buy_volume": 1830.22, "taker_buy_quote": 624.14035}, {"ts": 1769007000000, "open": 0.341, "high": 0.341, "low": 0.339, "close": 0.34, "volume": 38510.79, "quote_volume": 13096.3398, "trades": 211, "taker_buy_volume": 11870.37, "taker_buy_quote": 4037.3963}, {"ts": 1769007060000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 3729.47, "quote_volume": 1268.0198, "trades": 30, "taker_buy_volume": 108.06, "taker_buy_quote": 36.7404}, {"ts": 1769007120000, "open": 0.34, "high": 0.341, "low": 0.339, "close": 0.341, "volume": 1603.66, "quote_volume": 545.2864, "trades": 13, "taker_buy_volume": 1425.71, "taker_buy_quote": 484.96135}, {"ts": 1769007180000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 1365.45, "quote_volume": 464.37603, "trades": 34, "taker_buy_volume": 979.54, "taker_buy_quote": 333.16663}, {"ts": 1769007240000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 18716.47, "quote_volume": 6382.30157, "trades": 53, "taker_buy_volume": 18612.62, "taker_buy_quote": 6346.90342}, {"ts": 1769007300000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 4938.31, "quote_volume": 1686.42759, "trades": 48, "taker_buy_volume": 2831.06, "taker_buy_quote": 967.85534}, {"ts": 1769007360000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 78965.31, "quote_volume": 27016.48348, "trades": 123, "taker_buy_volume": 52544.29, "taker_buy_quote": 17978.24516}, {"ts": 1769007420000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 18087.32, "quote_volume": 6203.8365, "trades": 107, "taker_buy_volume": 5667.89, "taker_buy_quote": 1944.08627}, {"ts": 1769007480000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 1416.53, "quote_volume": 485.8486, "trades": 22, "taker_buy_volume": 108.07, "taker_buy_quote": 37.06801}, {"ts": 1769007540000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 14855.75, "quote_volume": 5080.65184, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769007600000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 8980.45, "quote_volume": 3071.3139, "trades": 12, "taker_buy_volume": 8980.45, "taker_buy_quote": 3071.3139}, {"ts": 1769007660000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 40673.34, "quote_volume": 13872.54364, "trades": 148, "taker_buy_volume": 31534.34, "taker_buy_quote": 10756.14464}, {"ts": 1769007720000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 4432.58, "quote_volume": 1514.0296, "trades": 7, "taker_buy_volume": 2519.82, "taker_buy_quote": 861.77844}, {"ts": 1769007780000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 17413.07, "quote_volume": 5955.26994, "trades": 55, "taker_buy_volume": 13231.63, "taker_buy_quote": 4525.21746}, {"ts": 1769007840000, "open": 0.342, "high": 0.342, "low": 0.34, "close": 0.34, "volume": 36411.75, "quote_volume": 12423.26125, "trades": 144, "taker_buy_volume": 19415.41, "taker_buy_quote": 6623.35436}, {"ts": 1769007900000, "open": 0.34, "high": 0.342, "low": 0.34, "close": 0.341, "volume": 11250.57, "quote_volume": 3827.37479, "trades": 160, "taker_buy_volume": 3141.3, "taker_buy_quote": 1069.34244}, {"ts": 1769007960000, "open": 0.34, "high": 0.342, "low": 0.34, "close": 0.341, "volume": 51354.96, "quote_volume": 17516.54141, "trades": 138, "taker_buy_volume": 26138.33, "taker_buy_quote": 8918.83833}, {"ts": 1769008020000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 11705.88, "quote_volume": 4003.13807, "trades": 42, "taker_buy_volume": 10137.44, "taker_buy_quote": 3466.79006}, {"ts": 1769008080000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 31740.6, "quote_volume": 10855.377, "trades": 100, "taker_buy_volume": 2376.62, "taker_buy_quote": 812.89584}, {"ts": 1769008140000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 36949.02, "quote_volume": 12636.56484, "trades": 115, "taker_buy_volume": 14419.56, "taker_buy_quote": 4931.48952}, {"ts": 1769008200000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 4235.05, "quote_volume": 1448.3871, "trades": 69, "taker_buy_volume": 4118.62, "taker_buy_quote": 1408.56804}, {"ts": 1769008260000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 29.73, "quote_volume": 10.13793, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769008320000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 2448.01, "quote_volume": 836.61657, "trades": 15, "taker_buy_volume": 1845.16, "taker_buy_quote": 631.04472}, {"ts": 1769008380000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 559.05, "quote_volume": 191.122, "trades": 10, "taker_buy_volume": 485.95, "taker_buy_quote": 166.1949}, {"ts": 1769008440000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 49383.11, "quote_volume": 16879.41729, "trades": 71, "taker_buy_volume": 31097.78, "taker_buy_quote": 10635.44076}, {"ts": 1769008500000, "open": 0.342, "high": 0.343, "low": 0.341, "close": 0.342, "volume": 63066.84, "quote_volume": 21594.0015, "trades": 112, "taker_buy_volume": 20295.11, "taker_buy_quote": 6958.06621}, {"ts": 1769008560000, "open": 0.342, "high": 0.344, "low": 0.342, "close": 0.343, "volume": 39327.8, "quote_volume": 13471.39981, "trades": 107, "taker_buy_volume": 34902.3, "taker_buy_quote": 11954.49131}, {"ts": 1769008620000, "open": 0.343, "high": 0.344, "low": 0.342, "close": 0.343, "volume": 118934.1, "quote_volume": 40793.58151, "trades": 157, "taker_buy_volume": 54233.6, "taker_buy_quote": 18603.5825}, {"ts": 1769008680000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 109387.48, "quote_volume": 37578.13383, "trades": 184, "taker_buy_volume": 87029.02, "taker_buy_quote": 29909.18205}, {"ts": 1769008740000, "open": 0.343, "high": 0.345, "low": 0.343, "close": 0.344, "volume": 41404.39, "quote_volume": 14245.70227, "trades": 67, "taker_buy_volume": 38749.49, "taker_buy_quote": 13333.01704}, {"ts": 1769008800000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 27230.13, "quote_volume": 9338.38763, "trades": 87, "taker_buy_volume": 6772.45, "taker_buy_quote": 2322.95035}, {"ts": 1769008860000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 41117.97, "quote_volume": 14103.35068, "trades": 50, "taker_buy_volume": 40232.41, "taker_buy_quote": 13799.71663}, {"ts": 1769008920000, "open": 0.343, "high": 0.344, "low": 0.342, "close": 0.343, "volume": 106145.1, "quote_volume": 36313.85164, "trades": 157, "taker_buy_volume": 19649.27, "taker_buy_quote": 6730.90443}, {"ts": 1769008980000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 1788.9, "quote_volume": 613.48283, "trades": 6, "taker_buy_volume": 1679.03, "taker_buy_quote": 575.90729}, {"ts": 1769009040000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 16684.95, "quote_volume": 5722.78109, "trades": 102, "taker_buy_volume": 13424.53, "taker_buy_quote": 4604.61379}, {"ts": 1769009100000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 2346.91, "quote_volume": 804.87429, "trades": 34, "taker_buy_volume": 2086.67, "taker_buy_quote": 715.72781}, {"ts": 1769009160000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 177.55, "quote_volume": 60.80851, "trades": 6, "taker_buy_volume": 86.41, "taker_buy_quote": 29.63863}, {"ts": 1769009220000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 16119.29, "quote_volume": 5512.79718, "trades": 55, "taker_buy_volume": 3892.22, "taker_buy_quote": 1331.13924}, {"ts": 1769009280000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 11992.22, "quote_volume": 4100.18242, "trades": 26, "taker_buy_volume": 8470.52, "taker_buy_quote": 2896.91784}, {"ts": 1769009340000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 17760.3, "quote_volume": 6056.2623, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769009400000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 103778.4, "quote_volume": 35392.81909, "trades": 171, "taker_buy_volume": 57867.74, "taker_buy_quote": 19737.28403}, {"ts": 1769009460000, "open": 0.341, "high": 0.342, "low": 0.34, "close": 0.342, "volume": 40794.72, "quote_volume": 13919.34756, "trades": 139, "taker_buy_volume": 27701.84, "taker_buy_quote": 9454.70041}, {"ts": 1769009520000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 1146.58, "quote_volume": 390.98378, "trades": 9, "taker_buy_volume": 365.33, "taker_buy_quote": 124.57753}, {"ts": 1769009580000, "open": 0.34, "high": 0.342, "low": 0.34, "close": 0.341, "volume": 5154.13, "quote_volume": 1760.16493, "trades": 34, "taker_buy_volume": 2964.06, "taker_buy_quote": 1013.65113}, {"ts": 1769009640000, "open": 0.341, "high": 0.342, "low": 0.34, "close": 0.342, "volume": 40986.78, "quote_volume": 13976.21835, "trades": 47, "taker_buy_volume": 38958.44, "taker_buy_quote": 13284.84291}, {"ts": 1769009700000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 16384.26, "quote_volume": 5588.69886, "trades": 48, "taker_buy_volume": 1815.04, "taker_buy_quote": 620.59484}, {"ts": 1769009760000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 14317.6, "quote_volume": 4870.34747, "trades": 10, "taker_buy_volume": 2363.47, "taker_buy_quote": 805.94327}, {"ts": 1769009820000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 25634.72, "quote_volume": 8741.25224, "trades": 41, "taker_buy_volume": 10414.75, "taker_buy_quote": 3551.42975}, {"ts": 1769009880000, "open": 0.34, "high": 0.34, "low": 0.338, "close": 0.339, "volume": 57950.5, "quote_volume": 19671.33836, "trades": 182, "taker_buy_volume": 19760.39, "taker_buy_quote": 6698.96834}, {"ts": 1769009940000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 3050.54, "quote_volume": 1034.13306, "trades": 43, "taker_buy_volume": 69.26, "taker_buy_quote": 23.47914}, {"ts": 1769010000000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 46260.02, "quote_volume": 15683.89883, "trades": 84, "taker_buy_volume": 9472.14, "taker_buy_quote": 3212.80751}, {"ts": 1769010060000, "open": 0.339, "high": 0.341, "low": 0.339, "close": 0.341, "volume": 4122.56, "quote_volume": 1397.87226, "trades": 39, "taker_buy_volume": 3264.97, "taker_buy_quote": 1107.14925}, {"ts": 1769010120000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 3456.71, "quote_volume": 1175.29564, "trades": 39, "taker_buy_volume": 83.63, "taker_buy_quote": 28.44844}, {"ts": 1769010180000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 595.13, "quote_volume": 202.35709, "trades": 13, "taker_buy_volume": 12.89, "taker_buy_quote": 4.39549}, {"ts": 1769010240000, "open": 0.341, "high": 0.342, "low": 0.34, "close": 0.341, "volume": 85713.15, "quote_volume": 29233.18239, "trades": 68, "taker_buy_volume": 72388.62, "taker_buy_quote": 24689.52202}, {"ts": 1769010300000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 85.58, "quote_volume": 29.18278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769010360000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 7585.36, "quote_volume": 2586.66788, "trades": 21, "taker_buy_volume": 60.12, "taker_buy_quote": 20.56104}, {"ts": 1769010420000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 1044.95, "quote_volume": 355.31236, "trades": 7, "taker_buy_volume": 29.36, "taker_buy_quote": 10.01176}, {"ts": 1769010480000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 1100.07, "quote_volume": 375.23743, "trades": 13, "taker_buy_volume": 970.4, "taker_buy_quote": 331.01996}, {"ts": 1769010540000, "open": 0.341, "high": 0.343, "low": 0.341, "close": 0.341, "volume": 33418.14, "quote_volume": 11429.88245, "trades": 76, "taker_buy_volume": 9179.21, "taker_buy_quote": 3141.31328}, {"ts": 1769010600000, "open": 0.341, "high": 0.343, "low": 0.341, "close": 0.342, "volume": 111500.71, "quote_volume": 38139.72715, "trades": 68, "taker_buy_volume": 101811.32, "taker_buy_quote": 34826.21466}, {"ts": 1769010660000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 32191.54, "quote_volume": 11034.51287, "trades": 123, "taker_buy_volume": 16835.56, "taker_buy_quote": 5774.59708}, {"ts": 1769010720000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 10127.06, "quote_volume": 3472.89534, "trades": 16, "taker_buy_volume": 9440.82, "taker_buy_quote": 3238.20126}, {"ts": 1769010780000, "open": 0.343, "high": 0.344, "low": 0.342, "close": 0.343, "volume": 42919.63, "quote_volume": 14723.05766, "trades": 185, "taker_buy_volume": 22881.02, "taker_buy_quote": 7849.87753}, {"ts": 1769010840000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 50612.43, "quote_volume": 17361.74255, "trades": 38, "taker_buy_volume": 45652.28, "taker_buy_quote": 15660.4111}, {"ts": 1769010900000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 5532.96, "quote_volume": 1903.265, "trades": 14, "taker_buy_volume": 5459.72, "taker_buy_quote": 1878.14368}, {"ts": 1769010960000, "open": 0.344, "high": 0.346, "low": 0.344, "close": 0.346, "volume": 96694.13, "quote_volume": 33377.94233, "trades": 168, "taker_buy_volume": 82028.49, "taker_buy_quote": 28308.43975}, {"ts": 1769011020000, "open": 0.346, "high": 0.346, "low": 0.344, "close": 0.345, "volume": 65249.81, "quote_volume": 22513.47631, "trades": 112, "taker_buy_volume": 26205.3, "taker_buy_quote": 9040.8285}, {"ts": 1769011080000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 43920.22, "quote_volume": 15152.23501, "trades": 26, "taker_buy_volume": 43679.33, "taker_buy_quote": 15069.36885}, {"ts": 1769011140000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 6475.1, "quote_volume": 2233.75321, "trades": 7, "taker_buy_volume": 6318.81, "taker_buy_quote": 2179.98945}, {"ts": 1769011200000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 12163.78, "quote_volume": 4194.45846, "trades": 18, "taker_buy_volume": 10118.14, "taker_buy_quote": 3490.7583}, {"ts": 1769011260000, "open": 0.344, "high": 0.345, "low": 0.343, "close": 0.343, "volume": 53164.8, "quote_volume": 18289.20859, "trades": 88, "taker_buy_volume": 13770.01, "taker_buy_quote": 4737.48813}, {"ts": 1769011320000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 18172.06, "quote_volume": 6233.01658, "trades": 62, "taker_buy_volume": 4206.69, "taker_buy_quote": 1442.89467}, {"ts": 1769011380000, "open": 0.343, "high": 0.344, "low": 0.342, "close": 0.343, "volume": 128710.85, "quote_volume": 44149.17868, "trades": 145, "taker_buy_volume": 60133.52, "taker_buy_quote": 20627.20126}, {"ts": 1769011440000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769011500000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 9731.3, "quote_volume": 3338.35884, "trades": 50, "taker_buy_volume": 522.94, "taker_buy_quote": 179.89136}, {"ts": 1769011560000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 5002.81, "quote_volume": 1715.96383, "trades": 23, "taker_buy_volume": 2991.74, "taker_buy_quote": 1026.16682}, {"ts": 1769011620000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 62579.8, "quote_volume": 21464.73947, "trades": 92, "taker_buy_volume": 29990.59, "taker_buy_quote": 10286.77237}, {"ts": 1769011680000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 2752.83, "quote_volume": 944.22069, "trades": 27, "taker_buy_volume": 452.66, "taker_buy_quote": 155.26238}, {"ts": 1769011740000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 1114.66, "quote_volume": 382.09505, "trades": 8, "taker_buy_volume": 881.33, "taker_buy_quote": 302.29619}, {"ts": 1769011800000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 45179.99, "quote_volume": 15497.21884, "trades": 113, "taker_buy_volume": 16361.77, "taker_buy_quote": 5612.56938}, {"ts": 1769011860000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 53174.9, "quote_volume": 18241.9083, "trades": 69, "taker_buy_volume": 14233.23, "taker_buy_quote": 4884.91549}, {"ts": 1769011920000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 2246.36, "quote_volume": 771.12012, "trades": 5, "taker_buy_volume": 618.64, "taker_buy_quote": 212.81216}, {"ts": 1769011980000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 32193.61, "quote_volume": 11074.60184, "trades": 67, "taker_buy_volume": 20838.24, "taker_buy_quote": 7168.35456}, {"ts": 1769012040000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 20796.69, "quote_volume": 7133.26467, "trades": 25, "taker_buy_volume": 2038.73, "taker_buy_quote": 699.28439}, {"ts": 1769012100000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 10922.55, "quote_volume": 3732.20669, "trades": 46, "taker_buy_volume": 126.49, "taker_buy_quote": 43.25958}, {"ts": 1769012160000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 12795.02, "quote_volume": 4363.10182, "trades": 66, "taker_buy_volume": 7600.52, "taker_buy_quote": 2591.77732}, {"ts": 1769012220000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 40760.95, "quote_volume": 13940.18582, "trades": 79, "taker_buy_volume": 17141.07, "taker_buy_quote": 5862.24594}, {"ts": 1769012280000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 18596.52, "quote_volume": 6359.69723, "trades": 36, "taker_buy_volume": 11109.31, "taker_buy_quote": 3799.38402}, {"ts": 1769012340000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 59572.52, "quote_volume": 20316.89511, "trades": 52, "taker_buy_volume": 31.64, "taker_buy_quote": 10.78924}, {"ts": 1769012400000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 68355.89, "quote_volume": 23310.3099, "trades": 101, "taker_buy_volume": 21494.08, "taker_buy_quote": 7330.43269}, {"ts": 1769012460000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 32413.2, "quote_volume": 11026.9071, "trades": 37, "taker_buy_volume": 5120.95, "taker_buy_quote": 1746.24395}, {"ts": 1769012520000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 80538.79, "quote_volume": 27378.67557, "trades": 231, "taker_buy_volume": 52604.05, "taker_buy_quote": 17885.377}, {"ts": 1769012580000, "open": 0.34, "high": 0.34, "low": 0.338, "close": 0.339, "volume": 62257.44, "quote_volume": 21106.73255, "trades": 83, "taker_buy_volume": 5820.53, "taker_buy_quote": 1975.36231}, {"ts": 1769012640000, "open": 0.338, "high": 0.34, "low": 0.338, "close": 0.339, "volume": 91993.23, "quote_volume": 31216.04243, "trades": 111, "taker_buy_volume": 87336.12, "taker_buy_quote": 29635.70108}, {"ts": 1769012700000, "open": 0.34, "high": 0.341, "low": 0.338, "close": 0.339, "volume": 155201.42, "quote_volume": 52689.33485, "trades": 188, "taker_buy_volume": 74392.7, "taker_buy_quote": 25253.60809}, {"ts": 1769012760000, "open": 0.339, "high": 0.34, "low": 0.338, "close": 0.34, "volume": 31401.26, "quote_volume": 10649.29396, "trades": 59, "taker_buy_volume": 25219.09, "taker_buy_quote": 8555.69221}, {"ts": 1769012820000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 19278.96, "quote_volume": 6560.18685, "trades": 109, "taker_buy_volume": 7216.03, "taker_buy_quote": 2458.79065}, {"ts": 1769012880000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 36183.61, "quote_volume": 12336.38134, "trades": 78, "taker_buy_volume": 16927.52, "taker_buy_quote": 5772.28432}, {"ts": 1769012940000, "open": 0.34, "high": 0.342, "low": 0.34, "close": 0.341, "volume": 30145.89, "quote_volume": 10281.19093, "trades": 35, "taker_buy_volume": 15499.11, "taker_buy_quote": 5286.65659}, {"ts": 1769013000000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 49674.85, "quote_volume": 16939.12385, "trades": 77, "taker_buy_volume": 35926.4, "taker_buy_quote": 12250.9024}, {"ts": 1769013060000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 4139.62, "quote_volume": 1407.4708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769013120000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 36232.61, "quote_volume": 12333.75015, "trades": 60, "taker_buy_volume": 18010.48, "taker_buy_quote": 6138.22595}, {"ts": 1769013180000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 45730.98, "quote_volume": 15548.36299, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769013240000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 53261.14, "quote_volume": 18054.57244, "trades": 54, "taker_buy_volume": 38.98, "taker_buy_quote": 13.21422}, {"ts": 1769013300000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 14641.34, "quote_volume": 4948.77292, "trades": 35, "taker_buy_volume": 214.2, "taker_buy_quote": 72.3996}, {"ts": 1769013360000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 134944.0, "quote_volume": 45471.92164, "trades": 164, "taker_buy_volume": 74093.7, "taker_buy_quote": 24969.5769}, {"ts": 1769013420000, "open": 0.336, "high": 0.337, "low": 0.335, "close": 0.336, "volume": 355904.76, "quote_volume": 119349.49405, "trades": 443, "taker_buy_volume": 125108.27, "taker_buy_quote": 41968.4106}, {"ts": 1769013480000, "open": 0.336, "high": 0.336, "low": 0.334, "close": 0.336, "volume": 83441.65, "quote_volume": 27989.4795, "trades": 139, "taker_buy_volume": 15642.78, "taker_buy_quote": 5241.13902}, {"ts": 1769013540000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1131.87, "quote_volume": 379.17645, "trades": 21, "taker_buy_volume": 22.61, "taker_buy_quote": 7.57435}, {"ts": 1769013600000, "open": 0.335, "high": 0.335, "low": 0.332, "close": 0.334, "volume": 77283.52, "quote_volume": 25765.74717, "trades": 351, "taker_buy_volume": 48931.39, "taker_buy_quote": 16304.90629}, {"ts": 1769013660000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 56287.05, "quote_volume": 18792.18124, "trades": 63, "taker_buy_volume": 29014.61, "taker_buy_quote": 9690.87974}, {"ts": 1769013720000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 122867.77, "quote_volume": 40916.00499, "trades": 239, "taker_buy_volume": 84673.48, "taker_buy_quote": 28197.30642}, {"ts": 1769013780000, "open": 0.333, "high": 0.334, "low": 0.332, "close": 0.332, "volume": 55387.86, "quote_volume": 18422.14881, "trades": 69, "taker_buy_volume": 18079.15, "taker_buy_quote": 6020.40186}, {"ts": 1769013840000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 140734.0, "quote_volume": 46618.40482, "trades": 192, "taker_buy_volume": 49869.79, "taker_buy_quote": 16508.64056}, {"ts": 1769013900000, "open": 0.33, "high": 0.333, "low": 0.33, "close": 0.333, "volume": 96445.5, "quote_volume": 31974.20962, "trades": 224, "taker_buy_volume": 48458.72, "taker_buy_quote": 16052.34397}, {"ts": 1769013960000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 14587.76, "quote_volume": 4858.77211, "trades": 78, "taker_buy_volume": 5466.9, "taker_buy_quote": 1821.52573}, {"ts": 1769014020000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 10303.62, "quote_volume": 3441.40216, "trades": 64, "taker_buy_volume": 7904.96, "taker_buy_quote": 2640.25664}, {"ts": 1769014080000, "open": 0.335, "high": 0.336, "low": 0.334, "close": 0.334, "volume": 39582.84, "quote_volume": 13263.91256, "trades": 101, "taker_buy_volume": 32188.56, "taker_buy_quote": 10787.22572}, {"ts": 1769014140000, "open": 0.334, "high": 0.336, "low": 0.334, "close": 0.335, "volume": 33103.36, "quote_volume": 11089.16931, "trades": 147, "taker_buy_volume": 17285.85, "taker_buy_quote": 5790.30346}, {"ts": 1769014200000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 11222.23, "quote_volume": 3748.58176, "trades": 42, "taker_buy_volume": 988.01, "taker_buy_quote": 330.35228}, {"ts": 1769014260000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 33389.15, "quote_volume": 11151.9761, "trades": 53, "taker_buy_volume": 19807.04, "taker_buy_quote": 6615.55136}, {"ts": 1769014320000, "open": 0.335, "high": 0.335, "low": 0.333, "close": 0.333, "volume": 1479.84, "quote_volume": 494.28274, "trades": 25, "taker_buy_volume": 174.68, "taker_buy_quote": 58.50508}, {"ts": 1769014380000, "open": 0.333, "high": 0.333, "low": 0.331, "close": 0.332, "volume": 97038.11, "quote_volume": 32180.09498, "trades": 310, "taker_buy_volume": 24160.16, "taker_buy_quote": 8021.19918}, {"ts": 1769014440000, "open": 0.332, "high": 0.333, "low": 0.331, "close": 0.331, "volume": 14451.88, "quote_volume": 4798.46499, "trades": 60, "taker_buy_volume": 7983.97, "taker_buy_quote": 2653.85633}, {"ts": 1769014500000, "open": 0.332, "high": 0.332, "low": 0.33, "close": 0.33, "volume": 27935.67, "quote_volume": 9246.69397, "trades": 100, "taker_buy_volume": 21699.65, "taker_buy_quote": 7182.95852}, {"ts": 1769014560000, "open": 0.331, "high": 0.331, "low": 0.327, "close": 0.329, "volume": 311153.71, "quote_volume": 102392.50232, "trades": 417, "taker_buy_volume": 82940.67, "taker_buy_quote": 27274.06162}, {"ts": 1769014620000, "open": 0.329, "high": 0.329, "low": 0.327, "close": 0.328, "volume": 57661.53, "quote_volume": 18924.92511, "trades": 210, "taker_buy_volume": 22265.86, "taker_buy_quote": 7313.0498}, {"ts": 1769014680000, "open": 0.328, "high": 0.328, "low": 0.326, "close": 0.327, "volume": 147879.06, "quote_volume": 48358.57944, "trades": 332, "taker_buy_volume": 55002.79, "taker_buy_quote": 18003.92225}, {"ts": 1769014740000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 35379.33, "quote_volume": 11569.105, "trades": 96, "taker_buy_volume": 13682.56, "taker_buy_quote": 4474.26121}, {"ts": 1769014800000, "open": 0.328, "high": 0.331, "low": 0.328, "close": 0.33, "volume": 94550.86, "quote_volume": 31178.40356, "trades": 347, "taker_buy_volume": 38345.17, "taker_buy_quote": 12636.82268}, {"ts": 1769014860000, "open": 0.33, "high": 0.331, "low": 0.329, "close": 0.329, "volume": 294719.14, "quote_volume": 97254.78271, "trades": 176, "taker_buy_volume": 126107.32, "taker_buy_quote": 41620.70976}, {"ts": 1769014920000, "open": 0.33, "high": 0.33, "low": 0.328, "close": 0.329, "volume": 306975.93, "quote_volume": 100792.66704, "trades": 228, "taker_buy_volume": 145664.82, "taker_buy_quote": 47866.54111}, {"ts": 1769014980000, "open": 0.33, "high": 0.331, "low": 0.329, "close": 0.33, "volume": 40694.46, "quote_volume": 13429.57463, "trades": 163, "taker_buy_volume": 19918.77, "taker_buy_quote": 6573.61211}, {"ts": 1769015040000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 20607.76, "quote_volume": 6810.05637, "trades": 139, "taker_buy_volume": 15508.28, "taker_buy_quote": 5124.71636}, {"ts": 1769015100000, "open": 0.331, "high": 0.332, "low": 0.33, "close": 0.33, "volume": 46004.18, "quote_volume": 15219.25391, "trades": 100, "taker_buy_volume": 21733.24, "taker_buy_quote": 7193.84488}, {"ts": 1769015160000, "open": 0.331, "high": 0.333, "low": 0.331, "close": 0.332, "volume": 49529.39, "quote_volume": 16436.90825, "trades": 176, "taker_buy_volume": 25156.47, "taker_buy_quote": 8345.24676}, {"ts": 1769015220000, "open": 0.333, "high": 0.333, "low": 0.331, "close": 0.331, "volume": 27605.12, "quote_volume": 9166.54677, "trades": 83, "taker_buy_volume": 3236.4, "taker_buy_quote": 1077.5544}, {"ts": 1769015280000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 62235.46, "quote_volume": 20543.49232, "trades": 104, "taker_buy_volume": 30115.2, "taker_buy_quote": 9943.80652}, {"ts": 1769015340000, "open": 0.331, "high": 0.331, "low": 0.329, "close": 0.33, "volume": 5941.44, "quote_volume": 1964.07544, "trades": 64, "taker_buy_volume": 3316.19, "taker_buy_quote": 1097.18863}, {"ts": 1769015400000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 214675.35, "quote_volume": 70846.96538, "trades": 253, "taker_buy_volume": 150876.65, "taker_buy_quote": 49793.39438}, {"ts": 1769015460000, "open": 0.33, "high": 0.33, "low": 0.328, "close": 0.329, "volume": 116345.21, "quote_volume": 38284.82791, "trades": 187, "taker_buy_volume": 62154.48, "taker_buy_quote": 20456.12364}, {"ts": 1769015520000, "open": 0.33, "high": 0.33, "low": 0.328, "close": 0.328, "volume": 23401.79, "quote_volume": 7693.59227, "trades": 108, "taker_buy_volume": 17654.24, "taker_buy_quote": 5808.1722}, {"ts": 1769015580000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 21112.61, "quote_volume": 6931.72775, "trades": 73, "taker_buy_volume": 13955.31, "taker_buy_quote": 4584.13335}, {"ts": 1769015640000, "open": 0.328, "high": 0.328, "low": 0.325, "close": 0.325, "volume": 250815.43, "quote_volume": 81799.83519, "trades": 491, "taker_buy_volume": 81014.11, "taker_buy_quote": 26412.21991}, {"ts": 1769015700000, "open": 0.326, "high": 0.327, "low": 0.324, "close": 0.325, "volume": 280079.6, "quote_volume": 91067.25743, "trades": 552, "taker_buy_volume": 142376.34, "taker_buy_quote": 46309.97298}, {"ts": 1769015760000, "open": 0.325, "high": 0.327, "low": 0.324, "close": 0.325, "volume": 132964.87, "quote_volume": 43306.90972, "trades": 310, "taker_buy_volume": 58527.4, "taker_buy_quote": 19044.06786}, {"ts": 1769015820000, "open": 0.326, "high": 0.327, "low": 0.325, "close": 0.326, "volume": 79333.21, "quote_volume": 25911.59666, "trades": 172, "taker_buy_volume": 36037.05, "taker_buy_quote": 11776.25912}, {"ts": 1769015880000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 47544.64, "quote_volume": 15502.57202, "trades": 132, "taker_buy_volume": 27195.62, "taker_buy_quote": 8868.40418}, {"ts": 1769015940000, "open": 0.327, "high": 0.328, "low": 0.326, "close": 0.328, "volume": 78528.27, "quote_volume": 25706.93616, "trades": 208, "taker_buy_volume": 30672.91, "taker_buy_quote": 10040.3398}, {"ts": 1769016000000, "open": 0.328, "high": 0.329, "low": 0.327, "close": 0.329, "volume": 424113.7, "quote_volume": 139094.31963, "trades": 244, "taker_buy_volume": 168956.29, "taker_buy_quote": 55417.81319}, {"ts": 1769016060000, "open": 0.329, "high": 0.329, "low": 0.327, "close": 0.327, "volume": 328442.64, "quote_volume": 107885.92066, "trades": 260, "taker_buy_volume": 223010.03, "taker_buy_quote": 73283.41185}, {"ts": 1769016120000, "open": 0.328, "high": 0.328, "low": 0.326, "close": 0.326, "volume": 314632.72, "quote_volume": 102697.78816, "trades": 209, "taker_buy_volume": 75052.34, "taker_buy_quote": 24542.33803}, {"ts": 1769016180000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 203315.57, "quote_volume": 66470.92599, "trades": 164, "taker_buy_volume": 79157.87, "taker_buy_quote": 25884.62349}, {"ts": 1769016240000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 113005.99, "quote_volume": 36952.95146, "trades": 113, "taker_buy_volume": 68158.89, "taker_buy_quote": 22287.95703}, {"ts": 1769016300000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 118.82, "quote_volume": 38.85414, "trades": 2, "taker_buy_volume": 118.82, "taker_buy_quote": 38.85414}, {"ts": 1769016360000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 27031.42, "quote_volume": 8812.24292, "trades": 57, "taker_buy_volume": 23441.09, "taker_buy_quote": 7641.79534}, {"ts": 1769016420000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 152224.23, "quote_volume": 49548.98139, "trades": 374, "taker_buy_volume": 50902.46, "taker_buy_quote": 16594.20196}, {"ts": 1769016480000, "open": 0.326, "high": 0.327, "low": 0.325, "close": 0.325, "volume": 62970.98, "quote_volume": 20528.01246, "trades": 102, "taker_buy_volume": 47042.28, "taker_buy_quote": 15335.89883}, {"ts": 1769016540000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 6789.65, "quote_volume": 2213.58852, "trades": 57, "taker_buy_volume": 1419.42, "taker_buy_quote": 462.89354}, {"ts": 1769016600000, "open": 0.326, "high": 0.327, "low": 0.325, "close": 0.326, "volume": 602466.16, "quote_volume": 196510.29079, "trades": 681, "taker_buy_volume": 142656.53, "taker_buy_quote": 46585.54526}, {"ts": 1769016660000, "open": 0.326, "high": 0.327, "low": 0.325, "close": 0.325, "volume": 108823.12, "quote_volume": 35443.35519, "trades": 289, "taker_buy_volume": 3833.5, "taker_buy_quote": 1252.02367}, {"ts": 1769016720000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 136685.69, "quote_volume": 44354.55027, "trades": 341, "taker_buy_volume": 102827.87, "taker_buy_quote": 33384.61659}, {"ts": 1769016780000, "open": 0.324, "high": 0.324, "low": 0.322, "close": 0.324, "volume": 86005.01, "quote_volume": 27778.62298, "trades": 282, "taker_buy_volume": 39975.62, "taker_buy_quote": 12937.07602}, {"ts": 1769016840000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 1102.87, "quote_volume": 356.88048, "trades": 17, "taker_buy_volume": 653.47, "taker_buy_quote": 211.72428}, {"ts": 1769016900000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 10086.23, "quote_volume": 3268.12212, "trades": 52, "taker_buy_volume": 2159.65, "taker_buy_quote": 699.9102}, {"ts": 1769016960000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 99182.43, "quote_volume": 32230.86646, "trades": 206, "taker_buy_volume": 29541.97, "taker_buy_quote": 9601.14025}, {"ts": 1769017020000, "open": 0.325, "high": 0.325, "low": 0.323, "close": 0.324, "volume": 71163.24, "quote_volume": 23050.46062, "trades": 132, "taker_buy_volume": 39386.4, "taker_buy_quote": 12761.62744}, {"ts": 1769017080000, "open": 0.324, "high": 0.325, "low": 0.323, "close": 0.325, "volume": 59173.26, "quote_volume": 19172.33579, "trades": 109, "taker_buy_volume": 27640.3, "taker_buy_quote": 8955.9021}, {"ts": 1769017140000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 47975.8, "quote_volume": 15556.79341, "trades": 143, "taker_buy_volume": 19384.95, "taker_buy_quote": 6286.12843}, {"ts": 1769017200000, "open": 0.325, "high": 0.327, "low": 0.325, "close": 0.327, "volume": 91799.22, "quote_volume": 29913.94036, "trades": 103, "taker_buy_volume": 52068.47, "taker_buy_quote": 16962.59487}, {"ts": 1769017260000, "open": 0.327, "high": 0.328, "low": 0.326, "close": 0.326, "volume": 100885.2, "quote_volume": 32985.45228, "trades": 281, "taker_buy_volume": 57841.34, "taker_buy_quote": 18918.43333}, {"ts": 1769017320000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 65625.41, "quote_volume": 21458.80982, "trades": 112, "taker_buy_volume": 31396.69, "taker_buy_quote": 10266.71763}, {"ts": 1769017380000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 46629.1, "quote_volume": 15247.86813, "trades": 59, "taker_buy_volume": 31060.47, "taker_buy_quote": 10156.92612}, {"ts": 1769017440000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 6.13, "quote_volume": 1.99838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769017500000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 63067.19, "quote_volume": 20560.66846, "trades": 172, "taker_buy_volume": 37317.85, "taker_buy_quote": 12166.38362}, {"ts": 1769017560000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 14495.42, "quote_volume": 4728.62006, "trades": 52, "taker_buy_volume": 3113.14, "taker_buy_quote": 1017.99678}, {"ts": 1769017620000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 12219.44, "quote_volume": 3996.99296, "trades": 38, "taker_buy_volume": 8888.89, "taker_buy_quote": 2907.90311}, {"ts": 1769017680000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 19752.09, "quote_volume": 6459.88321, "trades": 82, "taker_buy_volume": 1893.67, "taker_buy_quote": 620.17987}, {"ts": 1769017740000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 29993.59, "quote_volume": 9807.90393, "trades": 105, "taker_buy_volume": 8644.06, "taker_buy_quote": 2826.60762}, {"ts": 1769017800000, "open": 0.327, "high": 0.328, "low": 0.326, "close": 0.326, "volume": 54410.41, "quote_volume": 17752.5382, "trades": 167, "taker_buy_volume": 8107.22, "taker_buy_quote": 2648.28264}, {"ts": 1769017860000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 51241.12, "quote_volume": 16705.26933, "trades": 104, "taker_buy_volume": 42197.52, "taker_buy_quote": 13757.05573}, {"ts": 1769017920000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 2085.8, "quote_volume": 681.97475, "trades": 19, "taker_buy_volume": 2003.95, "taker_buy_quote": 655.29165}, {"ts": 1769017980000, "open": 0.327, "high": 0.328, "low": 0.326, "close": 0.326, "volume": 91472.19, "quote_volume": 29917.98156, "trades": 244, "taker_buy_volume": 60554.17, "taker_buy_quote": 19808.66901}, {"ts": 1769018040000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 48118.24, "quote_volume": 15735.16693, "trades": 78, "taker_buy_volume": 12803.8, "taker_buy_quote": 4187.34505}, {"ts": 1769018100000, "open": 0.328, "high": 0.328, "low": 0.326, "close": 0.327, "volume": 81395.26, "quote_volume": 26628.54341, "trades": 278, "taker_buy_volume": 41565.32, "taker_buy_quote": 13605.57915}, {"ts": 1769018160000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 5028.7, "quote_volume": 1644.07962, "trades": 19, "taker_buy_volume": 502.03, "taker_buy_quote": 164.16381}, {"ts": 1769018220000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 103180.22, "quote_volume": 33739.07215, "trades": 152, "taker_buy_volume": 63183.69, "taker_buy_quote": 20661.06663}, {"ts": 1769018280000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 71037.44, "quote_volume": 23300.1266, "trades": 143, "taker_buy_volume": 27369.09, "taker_buy_quote": 8977.0113}, {"ts": 1769018340000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 15984.28, "quote_volume": 5243.1185, "trades": 56, "taker_buy_volume": 274.66, "taker_buy_quote": 90.36314}, {"ts": 1769018400000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 9180.25, "quote_volume": 3007.32959, "trades": 49, "taker_buy_volume": 467.49, "taker_buy_quote": 153.33672}, {"ts": 1769018460000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 40425.09, "quote_volume": 13218.80443, "trades": 92, "taker_buy_volume": 8761.69, "taker_buy_quote": 2865.07263}, {"ts": 1769018520000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 61920.59, "quote_volume": 20186.11234, "trades": 134, "taker_buy_volume": 30387.1, "taker_buy_quote": 9906.1946}, {"ts": 1769018580000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 35791.03, "quote_volume": 11667.94962, "trades": 75, "taker_buy_volume": 30660.42, "taker_buy_quote": 9995.37076}, {"ts": 1769018640000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 8677.06, "quote_volume": 2828.72156, "trades": 33, "taker_buy_volume": 241.84, "taker_buy_quote": 78.83984}, {"ts": 1769018700000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 13358.88, "quote_volume": 4375.14466, "trades": 78, "taker_buy_volume": 10254.89, "taker_buy_quote": 3360.13993}, {"ts": 1769018760000, "open": 0.328, "high": 0.329, "low": 0.327, "close": 0.329, "volume": 81071.11, "quote_volume": 26595.17138, "trades": 104, "taker_buy_volume": 29812.23, "taker_buy_quote": 9782.36246}, {"ts": 1769018820000, "open": 0.328, "high": 0.329, "low": 0.327, "close": 0.328, "volume": 51966.93, "quote_volume": 17047.68159, "trades": 105, "taker_buy_volume": 13559.53, "taker_buy_quote": 4450.1767}, {"ts": 1769018880000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 4250.8, "quote_volume": 1394.24227, "trades": 5, "taker_buy_volume": 4230.67, "taker_buy_quote": 1387.65976}, {"ts": 1769018940000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 1440.83, "quote_volume": 471.98185, "trades": 11, "taker_buy_volume": 830.44, "taker_buy_quote": 272.38432}, {"ts": 1769019000000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 383151.36, "quote_volume": 125674.82493, "trades": 33, "taker_buy_volume": 383108.99, "taker_buy_quote": 125660.92757}, {"ts": 1769019060000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 705.35, "quote_volume": 231.38524, "trades": 5, "taker_buy_volume": 30.44, "taker_buy_quote": 10.01476}, {"ts": 1769019120000, "open": 0.328, "high": 0.33, "low": 0.328, "close": 0.33, "volume": 50111.81, "quote_volume": 16486.96519, "trades": 87, "taker_buy_volume": 7131.25, "taker_buy_quote": 2346.38079}, {"ts": 1769019180000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 25774.29, "quote_volume": 8506.54289, "trades": 97, "taker_buy_volume": 19194.44, "taker_buy_quote": 6335.19239}, {"ts": 1769019240000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1953.98, "quote_volume": 644.8134, "trades": 3, "taker_buy_volume": 1953.98, "taker_buy_quote": 644.8134}, {"ts": 1769019300000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 30883.03, "quote_volume": 10191.3999, "trades": 94, "taker_buy_volume": 674.51, "taker_buy_quote": 222.5883}, {"ts": 1769019360000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 2165.04, "quote_volume": 712.27987, "trades": 30, "taker_buy_volume": 83.97, "taker_buy_quote": 27.62613}, {"ts": 1769019420000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 326.0, "quote_volume": 106.928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769019480000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 31874.17, "quote_volume": 10454.81093, "trades": 88, "taker_buy_volume": 13711.65, "taker_buy_quote": 4497.50437}, {"ts": 1769019540000, "open": 0.328, "high": 0.329, "low": 0.327, "close": 0.328, "volume": 43827.09, "quote_volume": 14375.14717, "trades": 34, "taker_buy_volume": 1313.09, "taker_buy_quote": 430.75517}, {"ts": 1769019600000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 2220.02, "quote_volume": 728.16656, "trades": 19, "taker_buy_volume": 447.25, "taker_buy_quote": 146.698}, {"ts": 1769019660000, "open": 0.327, "high": 0.329, "low": 0.327, "close": 0.328, "volume": 13200.11, "quote_volume": 4330.49252, "trades": 111, "taker_buy_volume": 11433.23, "taker_buy_quote": 3750.99305}, {"ts": 1769019720000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 10679.17, "quote_volume": 3502.76776, "trades": 82, "taker_buy_volume": 3505.83, "taker_buy_quote": 1149.91224}, {"ts": 1769019780000, "open": 0.327, "high": 0.328, "low": 0.326, "close": 0.327, "volume": 12162.41, "quote_volume": 3976.44168, "trades": 87, "taker_buy_volume": 145.38, "taker_buy_quote": 47.62237}, {"ts": 1769019840000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 5732.89, "quote_volume": 1874.50237, "trades": 11, "taker_buy_volume": 5580.23, "taker_buy_quote": 1824.73521}, {"ts": 1769019900000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 13871.42, "quote_volume": 4537.14785, "trades": 89, "taker_buy_volume": 6699.72, "taker_buy_quote": 2192.00195}, {"ts": 1769019960000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 4181.08, "quote_volume": 1367.21316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769020020000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 7578.37, "quote_volume": 2478.12699, "trades": 49, "taker_buy_volume": 762.58, "taker_buy_quote": 249.36366}, {"ts": 1769020080000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 100185.27, "quote_volume": 32713.10192, "trades": 142, "taker_buy_volume": 17637.69, "taker_buy_quote": 5764.46264}, {"ts": 1769020140000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 4189.9, "quote_volume": 1365.9074, "trades": 17, "taker_buy_volume": 4189.9, "taker_buy_quote": 1365.9074}, {"ts": 1769020200000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 37822.64, "quote_volume": 12368.00328, "trades": 133, "taker_buy_volume": 7820.77, "taker_buy_quote": 2557.39179}, {"ts": 1769020260000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 17189.94, "quote_volume": 5621.11038, "trades": 44, "taker_buy_volume": 8774.72, "taker_buy_quote": 2869.33344}, {"ts": 1769020320000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 975.29, "quote_volume": 318.91983, "trades": 2, "taker_buy_volume": 975.29, "taker_buy_quote": 318.91983}, {"ts": 1769020380000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 54543.5, "quote_volume": 17833.42958, "trades": 56, "taker_buy_volume": 15967.43, "taker_buy_quote": 5221.34961}, {"ts": 1769020440000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 53036.95, "quote_volume": 17290.09157, "trades": 87, "taker_buy_volume": 12534.46, "taker_buy_quote": 4086.27983}, {"ts": 1769020500000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 25720.27, "quote_volume": 8385.23433, "trades": 144, "taker_buy_volume": 8644.01, "taker_buy_quote": 2818.37357}, {"ts": 1769020560000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 11483.3, "quote_volume": 3743.52335, "trades": 73, "taker_buy_volume": 8798.76, "taker_buy_quote": 2868.39576}, {"ts": 1769020620000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 24.53, "quote_volume": 7.99678, "trades": 6, "taker_buy_volume": 24.53, "taker_buy_quote": 7.99678}, {"ts": 1769020680000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 1331.59, "quote_volume": 434.02242, "trades": 18, "taker_buy_volume": 1255.67, "taker_buy_quote": 409.34842}, {"ts": 1769020740000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 30.94, "quote_volume": 10.11738, "trades": 1, "taker_buy_volume": 30.94, "taker_buy_quote": 10.11738}, {"ts": 1769020800000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 54861.07, "quote_volume": 17939.56989, "trades": 60, "taker_buy_volume": 28778.69, "taker_buy_quote": 9410.63163}, {"ts": 1769020860000, "open": 0.326, "high": 0.328, "low": 0.326, "close": 0.328, "volume": 6378.43, "quote_volume": 2085.90253, "trades": 22, "taker_buy_volume": 6225.3, "taker_buy_quote": 2035.98215}, {"ts": 1769020920000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 18698.36, "quote_volume": 6113.79902, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769020980000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 325.18, "quote_volume": 106.33386, "trades": 2, "taker_buy_volume": 325.18, "taker_buy_quote": 106.33386}, {"ts": 1769021040000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 10974.48, "quote_volume": 3588.6138, "trades": 5, "taker_buy_volume": 10933.32, "taker_buy_quote": 3575.19564}, {"ts": 1769021100000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 53272.14, "quote_volume": 17367.76292, "trades": 136, "taker_buy_volume": 21414.71, "taker_buy_quote": 6982.24074}, {"ts": 1769021160000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 377.1, "quote_volume": 122.9346, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769021220000, "open": 0.326, "high": 0.329, "low": 0.326, "close": 0.328, "volume": 46619.92, "quote_volume": 15250.7103, "trades": 129, "taker_buy_volume": 38271.56, "taker_buy_quote": 12520.73256}, {"ts": 1769021280000, "open": 0.328, "high": 0.331, "low": 0.328, "close": 0.33, "volume": 90496.24, "quote_volume": 29829.08249, "trades": 136, "taker_buy_volume": 27196.63, "taker_buy_quote": 8973.69227}, {"ts": 1769021340000, "open": 0.329, "high": 0.33, "low": 0.328, "close": 0.33, "volume": 8611.36, "quote_volume": 2833.3505, "trades": 84, "taker_buy_volume": 6137.48, "taker_buy_quote": 2019.49163}, {"ts": 1769021400000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 51077.56, "quote_volume": 16813.41742, "trades": 83, "taker_buy_volume": 48008.68, "taker_buy_quote": 15803.42058}, {"ts": 1769021460000, "open": 0.329, "high": 0.331, "low": 0.329, "close": 0.331, "volume": 98250.15, "quote_volume": 32514.12543, "trades": 199, "taker_buy_volume": 79032.34, "taker_buy_quote": 26157.95736}, {"ts": 1769021520000, "open": 0.331, "high": 0.332, "low": 0.33, "close": 0.33, "volume": 58459.03, "quote_volume": 19354.0292, "trades": 108, "taker_buy_volume": 15737.97, "taker_buy_quote": 5213.36756}, {"ts": 1769021580000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 8757.05, "quote_volume": 2889.8265, "trades": 61, "taker_buy_volume": 3356.87, "taker_buy_quote": 1107.7671}, {"ts": 1769021640000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 2262.65, "quote_volume": 748.24842, "trades": 6, "taker_buy_volume": 1573.92, "taker_buy_quote": 520.96752}, {"ts": 1769021700000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 1241.97, "quote_volume": 410.15221, "trades": 7, "taker_buy_volume": 302.11, "taker_buy_quote": 99.99841}, {"ts": 1769021760000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 28221.9, "quote_volume": 9313.227, "trades": 45, "taker_buy_volume": 4433.1, "taker_buy_quote": 1462.923}, {"ts": 1769021820000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 14631.63, "quote_volume": 4828.32125, "trades": 16, "taker_buy_volume": 14514.98, "taker_buy_quote": 4789.9434}, {"ts": 1769021880000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 869.47, "quote_volume": 286.9251, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769021940000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 21139.96, "quote_volume": 6976.33785, "trades": 14, "taker_buy_volume": 151.05, "taker_buy_quote": 49.99755}, {"ts": 1769022000000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 1300.9, "quote_volume": 428.85194, "trades": 46, "taker_buy_volume": 751.77, "taker_buy_quote": 248.0841}, {"ts": 1769022060000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 21127.02, "quote_volume": 6979.49641, "trades": 85, "taker_buy_volume": 11431.99, "taker_buy_quote": 3780.10378}, {"ts": 1769022120000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 94105.92, "quote_volume": 31155.34733, "trades": 84, "taker_buy_volume": 60616.19, "taker_buy_quote": 20070.2467}, {"ts": 1769022180000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 40372.49, "quote_volume": 13363.12182, "trades": 28, "taker_buy_volume": 40105.06, "taker_buy_quote": 13274.77486}, {"ts": 1769022240000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 12745.32, "quote_volume": 4205.9556, "trades": 35, "taker_buy_volume": 853.77, "taker_buy_quote": 281.7441}, {"ts": 1769022300000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 105799.03, "quote_volume": 34808.70093, "trades": 121, "taker_buy_volume": 46911.44, "taker_buy_quote": 15434.68382}, {"ts": 1769022360000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 34242.83, "quote_volume": 11266.29107, "trades": 52, "taker_buy_volume": 4570.29, "taker_buy_quote": 1504.02541}, {"ts": 1769022420000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 10981.25, "quote_volume": 3612.83125, "trades": 43, "taker_buy_volume": 10432.17, "taker_buy_quote": 3432.18393}, {"ts": 1769022480000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 148289.74, "quote_volume": 48787.32446, "trades": 119, "taker_buy_volume": 76250.74, "taker_buy_quote": 25086.49346}, {"ts": 1769022540000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 161.04, "quote_volume": 52.82112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022600000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 13051.85, "quote_volume": 4294.05865, "trades": 20, "taker_buy_volume": 13051.85, "taker_buy_quote": 4294.05865}, {"ts": 1769022660000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 428.86, "quote_volume": 141.44624, "trades": 5, "taker_buy_volume": 351.3, "taker_buy_quote": 115.929}, {"ts": 1769022720000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022780000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022840000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 975.12, "quote_volume": 320.81448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022900000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 113.57, "quote_volume": 37.36453, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769022960000, "open": 0.33, "high": 0.33, "low": 0.328, "close": 0.329, "volume": 41219.66, "quote_volume": 13561.32021, "trades": 82, "taker_buy_volume": 10570.51, "taker_buy_quote": 3478.14541}, {"ts": 1769023020000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 6448.38, "quote_volume": 2121.51702, "trades": 18, "taker_buy_volume": 85.47, "taker_buy_quote": 28.11963}, {"ts": 1769023080000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 34.95, "quote_volume": 11.5335, "trades": 2, "taker_buy_volume": 34.95, "taker_buy_quote": 11.5335}, {"ts": 1769023140000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769023200000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 3803.39, "quote_volume": 1255.1187, "trades": 126, "taker_buy_volume": 2792.53, "taker_buy_quote": 921.5349}, {"ts": 1769023260000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 3660.13, "quote_volume": 1207.8429, "trades": 83, "taker_buy_volume": 907.28, "taker_buy_quote": 299.4024}, {"ts": 1769023320000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 1013.58, "quote_volume": 334.4505, "trades": 9, "taker_buy_volume": 982.68, "taker_buy_quote": 324.2844}, {"ts": 1769023380000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 5274.5, "quote_volume": 1740.585, "trades": 55, "taker_buy_volume": 4158.99, "taker_buy_quote": 1372.4667}, {"ts": 1769023440000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 23.19, "quote_volume": 7.6527, "trades": 7, "taker_buy_volume": 23.19, "taker_buy_quote": 7.6527}, {"ts": 1769023500000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 54277.5, "quote_volume": 17911.575, "trades": 37, "taker_buy_volume": 50244.19, "taker_buy_quote": 16580.5827}, {"ts": 1769023560000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 4662.51, "quote_volume": 1538.6283, "trades": 32, "taker_buy_volume": 43.06, "taker_buy_quote": 14.2098}, {"ts": 1769023620000, "open": 0.33, "high": 0.337, "low": 0.33, "close": 0.336, "volume": 814161.53, "quote_volume": 272519.91515, "trades": 1035, "taker_buy_volume": 527508.18, "taker_buy_quote": 176356.63467}, {"ts": 1769023680000, "open": 0.337, "high": 0.338, "low": 0.336, "close": 0.338, "volume": 471122.9, "quote_volume": 158954.71507, "trades": 623, "taker_buy_volume": 306592.43, "taker_buy_quote": 103466.38542}, {"ts": 1769023740000, "open": 0.337, "high": 0.339, "low": 0.337, "close": 0.339, "volume": 88571.58, "quote_volume": 29973.59956, "trades": 337, "taker_buy_volume": 56646.06, "taker_buy_quote": 19166.94797}, {"ts": 1769023800000, "open": 0.339, "high": 0.339, "low": 0.337, "close": 0.339, "volume": 149934.52, "quote_volume": 50803.34132, "trades": 246, "taker_buy_volume": 79019.85, "taker_buy_quote": 26781.90965}, {"ts": 1769023860000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 33913.44, "quote_volume": 11487.67932, "trades": 133, "taker_buy_volume": 16418.81, "taker_buy_quote": 5564.71577}, {"ts": 1769023920000, "open": 0.337, "high": 0.339, "low": 0.337, "close": 0.339, "volume": 97853.29, "quote_volume": 33135.62936, "trades": 152, "taker_buy_volume": 61560.74, "taker_buy_quote": 20856.46424}, {"ts": 1769023980000, "open": 0.338, "high": 0.339, "low": 0.337, "close": 0.337, "volume": 177626.16, "quote_volume": 59982.58168, "trades": 199, "taker_buy_volume": 57841.25, "taker_buy_quote": 19516.00653}, {"ts": 1769024040000, "open": 0.338, "high": 0.34, "low": 0.337, "close": 0.339, "volume": 69997.81, "quote_volume": 23722.5573, "trades": 136, "taker_buy_volume": 61274.61, "taker_buy_quote": 20773.89874}, {"ts": 1769024100000, "open": 0.339, "high": 0.34, "low": 0.338, "close": 0.339, "volume": 64178.29, "quote_volume": 21765.06967, "trades": 85, "taker_buy_volume": 41876.42, "taker_buy_quote": 14204.9299}, {"ts": 1769024160000, "open": 0.34, "high": 0.34, "low": 0.338, "close": 0.339, "volume": 220650.59, "quote_volume": 74892.37906, "trades": 281, "taker_buy_volume": 64302.27, "taker_buy_quote": 21854.09079}, {"ts": 1769024220000, "open": 0.339, "high": 0.342, "low": 0.339, "close": 0.342, "volume": 81902.52, "quote_volume": 27961.87312, "trades": 259, "taker_buy_volume": 54927.07, "taker_buy_quote": 18758.67737}, {"ts": 1769024280000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 125030.87, "quote_volume": 42635.81219, "trades": 148, "taker_buy_volume": 53432.24, "taker_buy_quote": 18220.67936}, {"ts": 1769024340000, "open": 0.34, "high": 0.342, "low": 0.34, "close": 0.341, "volume": 23173.17, "quote_volume": 7900.51307, "trades": 46, "taker_buy_volume": 15490.19, "taker_buy_quote": 5282.77471}, {"ts": 1769024400000, "open": 0.34, "high": 0.342, "low": 0.34, "close": 0.342, "volume": 194511.86, "quote_volume": 66362.1862, "trades": 252, "taker_buy_volume": 108331.85, "taker_buy_quote": 36941.52722}, {"ts": 1769024460000, "open": 0.342, "high": 0.343, "low": 0.341, "close": 0.342, "volume": 10713.91, "quote_volume": 3664.33105, "trades": 70, "taker_buy_volume": 8546.41, "taker_buy_quote": 2923.07971}, {"ts": 1769024520000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 140735.52, "quote_volume": 48214.57013, "trades": 202, "taker_buy_volume": 45300.06, "taker_buy_quote": 15537.92058}, {"ts": 1769024580000, "open": 0.344, "high": 0.345, "low": 0.343, "close": 0.344, "volume": 105663.1, "quote_volume": 36423.02165, "trades": 216, "taker_buy_volume": 39988.75, "taker_buy_quote": 13792.29908}, {"ts": 1769024640000, "open": 0.344, "high": 0.345, "low": 0.343, "close": 0.344, "volume": 19157.73, "quote_volume": 6590.27747, "trades": 33, "taker_buy_volume": 18731.17, "taker_buy_quote": 6443.57113}, {"ts": 1769024700000, "open": 0.345, "high": 0.347, "low": 0.345, "close": 0.346, "volume": 372164.56, "quote_volume": 128974.00887, "trades": 414, "taker_buy_volume": 135229.08, "taker_buy_quote": 46882.7538}, {"ts": 1769024760000, "open": 0.347, "high": 0.347, "low": 0.345, "close": 0.347, "volume": 170743.93, "quote_volume": 59174.72983, "trades": 190, "taker_buy_volume": 97665.89, "taker_buy_quote": 33845.299}, {"ts": 1769024820000, "open": 0.346, "high": 0.348, "low": 0.345, "close": 0.347, "volume": 115873.04, "quote_volume": 40083.86523, "trades": 147, "taker_buy_volume": 50190.42, "taker_buy_quote": 17374.26449}, {"ts": 1769024880000, "open": 0.347, "high": 0.347, "low": 0.346, "close": 0.346, "volume": 38259.68, "quote_volume": 13243.56916, "trades": 88, "taker_buy_volume": 14225.4, "taker_buy_quote": 4925.45765}, {"ts": 1769024940000, "open": 0.346, "high": 0.346, "low": 0.344, "close": 0.345, "volume": 152765.51, "quote_volume": 52705.13427, "trades": 128, "taker_buy_volume": 74170.12, "taker_buy_quote": 25589.27415}, {"ts": 1769025000000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 25748.76, "quote_volume": 8873.66747, "trades": 88, "taker_buy_volume": 2165.81, "taker_buy_quote": 747.0541}, {"ts": 1769025060000, "open": 0.344, "high": 0.344, "low": 0.342, "close": 0.342, "volume": 7226.35, "quote_volume": 2475.57365, "trades": 90, "taker_buy_volume": 1413.04, "taker_buy_quote": 485.88466}, {"ts": 1769025120000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 171055.39, "quote_volume": 58636.20189, "trades": 78, "taker_buy_volume": 132386.95, "taker_buy_quote": 45373.95108}, {"ts": 1769025180000, "open": 0.342, "high": 0.344, "low": 0.342, "close": 0.344, "volume": 158552.15, "quote_volume": 54466.96501, "trades": 136, "taker_buy_volume": 103549.46, "taker_buy_quote": 35552.61598}, {"ts": 1769025240000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 34362.35, "quote_volume": 11788.48168, "trades": 35, "taker_buy_volume": 29207.03, "taker_buy_quote": 10020.20692}, {"ts": 1769025300000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769025360000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 40206.36, "quote_volume": 13830.98784, "trades": 46, "taker_buy_volume": 19134.7, "taker_buy_quote": 6582.3368}, {"ts": 1769025420000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 13168.48, "quote_volume": 4529.95712, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769025480000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 5716.85, "quote_volume": 1969.04899, "trades": 35, "taker_buy_volume": 5597.5, "taker_buy_quote": 1927.99259}, {"ts": 1769025540000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 1139.57, "quote_volume": 392.01208, "trades": 24, "taker_buy_volume": 121.08, "taker_buy_quote": 41.65152}, {"ts": 1769025600000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 53828.57, "quote_volume": 18556.48075, "trades": 130, "taker_buy_volume": 30689.78, "taker_buy_quote": 10584.49055}, {"ts": 1769025660000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 83250.31, "quote_volume": 28562.88061, "trades": 99, "taker_buy_volume": 63572.6, "taker_buy_quote": 21805.56454}, {"ts": 1769025720000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 36919.64, "quote_volume": 12651.82735, "trades": 36, "taker_buy_volume": 231.84, "taker_buy_quote": 79.52112}, {"ts": 1769025780000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 55265.68, "quote_volume": 18956.12824, "trades": 89, "taker_buy_volume": 18812.22, "taker_buy_quote": 6452.59146}, {"ts": 1769025840000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 9811.46, "quote_volume": 3363.46018, "trades": 26, "taker_buy_volume": 7044.03, "taker_buy_quote": 2416.10229}, {"ts": 1769025900000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 14310.26, "quote_volume": 4907.60117, "trades": 34, "taker_buy_volume": 7434.54, "taker_buy_quote": 2550.04722}, {"ts": 1769025960000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 54498.53, "quote_volume": 18692.10037, "trades": 35, "taker_buy_volume": 35897.44, "taker_buy_quote": 12312.82192}, {"ts": 1769026020000, "open": 0.342, "high": 0.344, "low": 0.342, "close": 0.343, "volume": 49974.28, "quote_volume": 17137.65429, "trades": 69, "taker_buy_volume": 2739.35, "taker_buy_quote": 940.53881}, {"ts": 1769026080000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 5480.39, "quote_volume": 1879.71185, "trades": 23, "taker_buy_volume": 5389.28, "taker_buy_quote": 1848.52304}, {"ts": 1769026140000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 39267.78, "quote_volume": 13468.84854, "trades": 31, "taker_buy_volume": 37643.21, "taker_buy_quote": 12911.62103}, {"ts": 1769026200000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 19997.24, "quote_volume": 6857.70969, "trades": 20, "taker_buy_volume": 29.19, "taker_buy_quote": 10.01217}, {"ts": 1769026260000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769026320000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 22671.2, "quote_volume": 7776.2216, "trades": 33, "taker_buy_volume": 20572.54, "taker_buy_quote": 7056.38122}, {"ts": 1769026380000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 443.67, "quote_volume": 151.84243, "trades": 14, "taker_buy_volume": 97.99, "taker_buy_quote": 33.61057}, {"ts": 1769026440000, "open": 0.342, "high": 0.343, "low": 0.341, "close": 0.342, "volume": 359529.39, "quote_volume": 122819.96057, "trades": 233, "taker_buy_volume": 103423.34, "taker_buy_quote": 35349.76617}, {"ts": 1769026500000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 21392.22, "quote_volume": 7314.15183, "trades": 28, "taker_buy_volume": 19394.73, "taker_buy_quote": 6632.99766}, {"ts": 1769026560000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 50324.96, "quote_volume": 17216.98852, "trades": 76, "taker_buy_volume": 42713.88, "taker_buy_quote": 14613.99916}, {"ts": 1769026620000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 3711.57, "quote_volume": 1269.65019, "trades": 5, "taker_buy_volume": 293.25, "taker_buy_quote": 100.58475}, {"ts": 1769026680000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 39736.95, "quote_volume": 13605.41849, "trades": 14, "taker_buy_volume": 15381.59, "taker_buy_quote": 5275.88537}, {"ts": 1769026740000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 63905.31, "quote_volume": 21791.71071, "trades": 80, "taker_buy_volume": 51524.95, "taker_buy_quote": 17570.00795}, {"ts": 1769026800000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 47458.76, "quote_volume": 16183.46676, "trades": 40, "taker_buy_volume": 16881.83, "taker_buy_quote": 5756.73363}, {"ts": 1769026860000, "open": 0.341, "high": 0.342, "low": 0.34, "close": 0.34, "volume": 28052.49, "quote_volume": 9548.07734, "trades": 50, "taker_buy_volume": 7332.4, "taker_buy_quote": 2503.21738}, {"ts": 1769026920000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 81330.21, "quote_volume": 27618.81735, "trades": 76, "taker_buy_volume": 47876.16, "taker_buy_quote": 16277.8944}, {"ts": 1769026980000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 11150.89, "quote_volume": 3791.28666, "trades": 24, "taker_buy_volume": 2972.75, "taker_buy_quote": 1010.735}, {"ts": 1769027040000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 10690.3, "quote_volume": 3631.34011, "trades": 28, "taker_buy_volume": 6282.08, "taker_buy_quote": 2135.9072}, {"ts": 1769027100000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 34770.2, "quote_volume": 11787.0978, "trades": 54, "taker_buy_volume": 1568.79, "taker_buy_quote": 531.81981}, {"ts": 1769027160000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 57145.44, "quote_volume": 19378.20816, "trades": 84, "taker_buy_volume": 54119.47, "taker_buy_quote": 18352.40433}, {"ts": 1769027220000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 176442.14, "quote_volume": 59812.39698, "trades": 102, "taker_buy_volume": 84408.18, "taker_buy_quote": 28614.37302}, {"ts": 1769027280000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 7991.21, "quote_volume": 2709.02019, "trades": 32, "taker_buy_volume": 7991.21, "taker_buy_quote": 2709.02019}, {"ts": 1769027340000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 68030.5, "quote_volume": 23063.87794, "trades": 75, "taker_buy_volume": 15855.33, "taker_buy_quote": 5376.49531}, {"ts": 1769027400000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 4085.78, "quote_volume": 1385.04984, "trades": 12, "taker_buy_volume": 4056.2, "taker_buy_quote": 1375.0518}, {"ts": 1769027460000, "open": 0.338, "high": 0.339, "low": 0.337, "close": 0.339, "volume": 28150.78, "quote_volume": 9517.21725, "trades": 72, "taker_buy_volume": 21160.96, "taker_buy_quote": 7155.36528}, {"ts": 1769027520000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 10197.77, "quote_volume": 3462.60409, "trades": 47, "taker_buy_volume": 9710.86, "taker_buy_quote": 3297.5416}, {"ts": 1769027580000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 80777.37, "quote_volume": 27386.48043, "trades": 101, "taker_buy_volume": 8709.13, "taker_buy_quote": 2955.34707}, {"ts": 1769027640000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 18370.26, "quote_volume": 6233.42214, "trades": 30, "taker_buy_volume": 15367.38, "taker_buy_quote": 5215.44582}, {"ts": 1769027700000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 5298.03, "quote_volume": 1799.07828, "trades": 30, "taker_buy_volume": 3694.5, "taker_buy_quote": 1255.48161}, {"ts": 1769027760000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 16359.31, "quote_volume": 5545.72709, "trades": 17, "taker_buy_volume": 153.87, "taker_buy_quote": 52.16193}, {"ts": 1769027820000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 589.97, "quote_volume": 199.99983, "trades": 1, "taker_buy_volume": 589.97, "taker_buy_quote": 199.99983}, {"ts": 1769027880000, "open": 0.338, "high": 0.34, "low": 0.338, "close": 0.339, "volume": 14476.98, "quote_volume": 4907.99158, "trades": 48, "taker_buy_volume": 12713.55, "taker_buy_quote": 4310.61865}, {"ts": 1769027940000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 92829.25, "quote_volume": 31469.2924, "trades": 49, "taker_buy_volume": 66315.18, "taker_buy_quote": 22481.02267}, {"ts": 1769028000000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 3151.57, "quote_volume": 1068.38223, "trades": 3, "taker_buy_volume": 3151.57, "taker_buy_quote": 1068.38223}, {"ts": 1769028060000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 42199.81, "quote_volume": 14305.73559, "trades": 34, "taker_buy_volume": 14165.32, "taker_buy_quote": 4802.04348}, {"ts": 1769028120000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 5578.06, "quote_volume": 1890.96234, "trades": 13, "taker_buy_volume": 5578.06, "taker_buy_quote": 1890.96234}, {"ts": 1769028180000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 27792.46, "quote_volume": 9449.4364, "trades": 40, "taker_buy_volume": 27001.43, "taker_buy_quote": 9180.4862}, {"ts": 1769028240000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 4977.08, "quote_volume": 1692.2072, "trades": 19, "taker_buy_volume": 4977.08, "taker_buy_quote": 1692.2072}, {"ts": 1769028300000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 12574.72, "quote_volume": 4287.73773, "trades": 12, "taker_buy_volume": 12332.93, "taker_buy_quote": 4205.52913}, {"ts": 1769028360000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 21793.96, "quote_volume": 7450.39349, "trades": 125, "taker_buy_volume": 14525.76, "taker_buy_quote": 4964.87849}, {"ts": 1769028420000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 16512.28, "quote_volume": 5647.19976, "trades": 13, "taker_buy_volume": 438.59, "taker_buy_quote": 149.99778}, {"ts": 1769028480000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 14622.61, "quote_volume": 5000.86686, "trades": 16, "taker_buy_volume": 14445.89, "taker_buy_quote": 4940.49438}, {"ts": 1769028540000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 36706.42, "quote_volume": 12589.92717, "trades": 50, "taker_buy_volume": 6611.27, "taker_buy_quote": 2267.66561}, {"ts": 1769028600000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 41965.32, "quote_volume": 14357.86947, "trades": 80, "taker_buy_volume": 32689.17, "taker_buy_quote": 11185.42617}, {"ts": 1769028660000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 31731.25, "quote_volume": 10883.81875, "trades": 33, "taker_buy_volume": 2956.54, "taker_buy_quote": 1014.09322}, {"ts": 1769028720000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 6283.94, "quote_volume": 2155.95819, "trades": 13, "taker_buy_volume": 6283.94, "taker_buy_quote": 2155.95819}, {"ts": 1769028780000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 392.02, "quote_volume": 134.85488, "trades": 2, "taker_buy_volume": 392.02, "taker_buy_quote": 134.85488}, {"ts": 1769028840000, "open": 0.343, "high": 0.345, "low": 0.343, "close": 0.343, "volume": 18286.07, "quote_volume": 6289.5683, "trades": 53, "taker_buy_volume": 16551.26, "taker_buy_quote": 5693.6688}, {"ts": 1769028900000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 1313.45, "quote_volume": 451.8268, "trades": 3, "taker_buy_volume": 1313.45, "taker_buy_quote": 451.8268}, {"ts": 1769028960000, "open": 0.344, "high": 0.345, "low": 0.343, "close": 0.344, "volume": 99390.52, "quote_volume": 34188.07738, "trades": 95, "taker_buy_volume": 45270.96, "taker_buy_quote": 15575.90714}, {"ts": 1769029020000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 13205.75, "quote_volume": 4542.778, "trades": 8, "taker_buy_volume": 13205.75, "taker_buy_quote": 4542.778}, {"ts": 1769029080000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 26584.91, "quote_volume": 9145.20904, "trades": 17, "taker_buy_volume": 22442.26, "taker_buy_quote": 7720.13744}, {"ts": 1769029140000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 14467.33, "quote_volume": 4979.67062, "trades": 52, "taker_buy_volume": 7267.37, "taker_buy_quote": 2502.88438}, {"ts": 1769029200000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 941.73, "quote_volume": 323.95512, "trades": 13, "taker_buy_volume": 44.14, "taker_buy_quote": 15.18416}, {"ts": 1769029260000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 37284.33, "quote_volume": 12794.66176, "trades": 34, "taker_buy_volume": 6056.42, "taker_buy_quote": 2083.40848}, {"ts": 1769029320000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 619.73, "quote_volume": 212.56739, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769029380000, "open": 0.343, "high": 0.347, "low": 0.343, "close": 0.346, "volume": 263289.68, "quote_volume": 90879.53162, "trades": 192, "taker_buy_volume": 145281.76, "taker_buy_quote": 50120.56164}, {"ts": 1769029440000, "open": 0.346, "high": 0.347, "low": 0.345, "close": 0.345, "volume": 10267.47, "quote_volume": 3552.73415, "trades": 21, "taker_buy_volume": 1183.17, "taker_buy_quote": 409.66046}, {"ts": 1769029500000, "open": 0.345, "high": 0.346, "low": 0.345, "close": 0.346, "volume": 2719.55, "quote_volume": 940.31599, "trades": 6, "taker_buy_volume": 2071.24, "taker_buy_quote": 716.64904}, {"ts": 1769029560000, "open": 0.346, "high": 0.348, "low": 0.346, "close": 0.348, "volume": 64099.67, "quote_volume": 22248.89583, "trades": 138, "taker_buy_volume": 17323.31, "taker_buy_quote": 6018.17463}, {"ts": 1769029620000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 653.68, "quote_volume": 226.86334, "trades": 14, "taker_buy_volume": 36.38, "taker_buy_quote": 12.66024}, {"ts": 1769029680000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 8799.39, "quote_volume": 3044.58894, "trades": 34, "taker_buy_volume": 4155.78, "taker_buy_quote": 1437.89988}, {"ts": 1769029740000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.346, "volume": 27873.11, "quote_volume": 9644.33862, "trades": 31, "taker_buy_volume": 27828.01, "taker_buy_quote": 9628.73402}, {"ts": 1769029800000, "open": 0.345, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 49549.99, "quote_volume": 17100.54615, "trades": 136, "taker_buy_volume": 32303.74, "taker_buy_quote": 11150.5899}, {"ts": 1769029860000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 10735.04, "quote_volume": 3703.5888, "trades": 23, "taker_buy_volume": 1177.73, "taker_buy_quote": 406.31685}, {"ts": 1769029920000, "open": 0.345, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 8695.14, "quote_volume": 3000.11211, "trades": 21, "taker_buy_volume": 3205.01, "taker_buy_quote": 1106.01726}, {"ts": 1769029980000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030040000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 418.16, "quote_volume": 144.2652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769030100000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 132117.75, "quote_volume": 45712.7415, "trades": 47, "taker_buy_volume": 81044.72, "taker_buy_quote": 28041.47312}, {"ts": 1769030160000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.347, "volume": 26429.11, "quote_volume": 9167.48198, "trades": 58, "taker_buy_volume": 7603.96, "taker_buy_quote": 2635.15493}, {"ts": 1769030220000, "open": 0.348, "high": 0.351, "low": 0.348, "close": 0.35, "volume": 161566.1, "quote_volume": 56526.88643, "trades": 352, "taker_buy_volume": 115703.29, "taker_buy_quote": 40485.56545}, {"ts": 1769030280000, "open": 0.35, "high": 0.351, "low": 0.35, "close": 0.35, "volume": 254794.56, "quote_volume": 89201.39123, "trades": 384, "taker_buy_volume": 134328.18, "taker_buy_quote": 47036.41491}, {"ts": 1769030340000, "open": 0.35, "high": 0.351, "low": 0.35, "close": 0.35, "volume": 68782.99, "quote_volume": 24076.93238, "trades": 109, "taker_buy_volume": 53565.09, "taker_buy_quote": 18750.66738}, {"ts": 1769030400000, "open": 0.349, "high": 0.35, "low": 0.348, "close": 0.348, "volume": 82427.37, "quote_volume": 28689.59715, "trades": 110, "taker_buy_volume": 73874.89, "taker_buy_quote": 25710.21051}, {"ts": 1769030460000, "open": 0.349, "high": 0.35, "low": 0.349, "close": 0.349, "volume": 4529.02, "quote_volume": 1580.92248, "trades": 43, "taker_buy_volume": 4366.69, "taker_buy_quote": 1524.26931}, {"ts": 1769030520000, "open": 0.349, "high": 0.349, "low": 0.348, "close": 0.349, "volume": 26497.22, "quote_volume": 9236.42145, "trades": 81, "taker_buy_volume": 2572.47, "taker_buy_quote": 895.70349}, {"ts": 1769030580000, "open": 0.349, "high": 0.349, "low": 0.348, "close": 0.348, "volume": 7407.64, "quote_volume": 2581.40443, "trades": 55, "taker_buy_volume": 5312.22, "taker_buy_quote": 1852.19827}, {"ts": 1769030640000, "open": 0.348, "high": 0.349, "low": 0.348, "close": 0.348, "volume": 110137.98, "quote_volume": 38331.2961, "trades": 105, "taker_buy_volume": 63562.31, "taker_buy_quote": 22122.96294}, {"ts": 1769030700000, "open": 0.348, "high": 0.349, "low": 0.348, "close": 0.349, "volume": 89977.85, "quote_volume": 31318.64239, "trades": 62, "taker_buy_volume": 80061.23, "taker_buy_quote": 27867.65863}, {"ts": 1769030760000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 76422.67, "quote_volume": 26595.08916, "trades": 52, "taker_buy_volume": 9587.02, "taker_buy_quote": 3336.28296}, {"ts": 1769030820000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 20831.38, "quote_volume": 7228.55275, "trades": 50, "taker_buy_volume": 3347.56, "taker_buy_quote": 1161.66721}, {"ts": 1769030880000, "open": 0.347, "high": 0.347, "low": 0.346, "close": 0.346, "volume": 25931.09, "quote_volume": 8997.33476, "trades": 34, "taker_buy_volume": 25155.29, "taker_buy_quote": 8728.88563}, {"ts": 1769030940000, "open": 0.347, "high": 0.347, "low": 0.346, "close": 0.346, "volume": 424.7, "quote_volume": 147.06342, "trades": 2, "taker_buy_volume": 117.22, "taker_buy_quote": 40.67534}, {"ts": 1769031000000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 1167.84, "quote_volume": 404.07264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031060000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 46135.95, "quote_volume": 16009.17465, "trades": 52, "taker_buy_volume": 23211.63, "taker_buy_quote": 8054.43561}, {"ts": 1769031120000, "open": 0.347, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 5696.07, "quote_volume": 1977.34628, "trades": 44, "taker_buy_volume": 3930.63, "taker_buy_quote": 1364.7386}, {"ts": 1769031180000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 3358.83, "quote_volume": 1165.51401, "trades": 31, "taker_buy_volume": 3358.83, "taker_buy_quote": 1165.51401}, {"ts": 1769031240000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 2236.99, "quote_volume": 778.47252, "trades": 2, "taker_buy_volume": 2236.99, "taker_buy_quote": 778.47252}, {"ts": 1769031300000, "open": 0.348, "high": 0.348, "low": 0.346, "close": 0.346, "volume": 20087.55, "quote_volume": 6970.4473, "trades": 22, "taker_buy_volume": 125.25, "taker_buy_quote": 43.587}, {"ts": 1769031360000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 14.45, "quote_volume": 4.9997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769031420000, "open": 0.347, "high": 0.347, "low": 0.346, "close": 0.346, "volume": 43918.14, "quote_volume": 15199.25772, "trades": 78, "taker_buy_volume": 11292.54, "taker_buy_quote": 3910.80012}, {"ts": 1769031480000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 362.0, "quote_volume": 125.252, "trades": 3, "taker_buy_volume": 362.0, "taker_buy_quote": 125.252}, {"ts": 1769031540000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 33960.13, "quote_volume": 11750.20498, "trades": 18, "taker_buy_volume": 33960.13, "taker_buy_quote": 11750.20498}, {"ts": 1769031600000, "open": 0.346, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 4404.66, "quote_volume": 1519.65966, "trades": 3, "taker_buy_volume": 51.96, "taker_buy_quote": 17.97816}, {"ts": 1769031660000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.346, "volume": 60480.83, "quote_volume": 20926.45361, "trades": 25, "taker_buy_volume": 59287.82, "taker_buy_quote": 20513.67215}, {"ts": 1769031720000, "open": 0.347, "high": 0.348, "low": 0.347, "close": 0.348, "volume": 1316.24, "quote_volume": 457.31213, "trades": 18, "taker_buy_volume": 1316.24, "taker_buy_quote": 457.31213}, {"ts": 1769031780000, "open": 0.348, "high": 0.349, "low": 0.347, "close": 0.348, "volume": 464528.71, "quote_volume": 161802.0801, "trades": 285, "taker_buy_volume": 211080.66, "taker_buy_quote": 73582.23173}, {"ts": 1769031840000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 14476.9, "quote_volume": 5023.66664, "trades": 4, "taker_buy_volume": 182.34, "taker_buy_quote": 63.45432}, {"ts": 1769031900000, "open": 0.348, "high": 0.349, "low": 0.348, "close": 0.348, "volume": 79018.26, "quote_volume": 27501.23008, "trades": 61, "taker_buy_volume": 67449.98, "taker_buy_quote": 23475.46864}, {"ts": 1769031960000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 107846.23, "quote_volume": 37530.48804, "trades": 57, "taker_buy_volume": 61511.04, "taker_buy_quote": 21405.84192}, {"ts": 1769032020000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 1969.56, "quote_volume": 685.40688, "trades": 2, "taker_buy_volume": 1969.56, "taker_buy_quote": 685.40688}, {"ts": 1769032080000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.348, "volume": 11854.56, "quote_volume": 4116.92697, "trades": 63, "taker_buy_volume": 9899.81, "taker_buy_quote": 3438.62872}, {"ts": 1769032140000, "open": 0.347, "high": 0.348, "low": 0.347, "close": 0.348, "volume": 90474.1, "quote_volume": 31397.46452, "trades": 63, "taker_buy_volume": 71747.37, "taker_buy_quote": 24899.28921}, {"ts": 1769032200000, "open": 0.347, "high": 0.347, "low": 0.346, "close": 0.346, "volume": 16156.34, "quote_volume": 5605.23348, "trades": 19, "taker_buy_volume": 28.86, "taker_buy_quote": 10.01442}, {"ts": 1769032260000, "open": 0.347, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 114283.73, "quote_volume": 39658.99134, "trades": 85, "taker_buy_volume": 60540.79, "taker_buy_quote": 21010.19116}, {"ts": 1769032320000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 338.38, "quote_volume": 117.41786, "trades": 3, "taker_buy_volume": 338.38, "taker_buy_quote": 117.41786}, {"ts": 1769032380000, "open": 0.347, "high": 0.348, "low": 0.347, "close": 0.348, "volume": 1131.16, "quote_volume": 392.82743, "trades": 15, "taker_buy_volume": 1131.16, "taker_buy_quote": 392.82743}, {"ts": 1769032440000, "open": 0.347, "high": 0.348, "low": 0.347, "close": 0.348, "volume": 17801.47, "quote_volume": 6177.31066, "trades": 36, "taker_buy_volume": 11886.11, "taker_buy_quote": 4124.68074}, {"ts": 1769032500000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 14727.91, "quote_volume": 5110.58477, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032560000, "open": 0.347, "high": 0.349, "low": 0.347, "close": 0.349, "volume": 107313.82, "quote_volume": 37332.70178, "trades": 51, "taker_buy_volume": 94606.24, "taker_buy_quote": 32923.17152}, {"ts": 1769032620000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 15085.39, "quote_volume": 5249.38543, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032680000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032740000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 237.72, "quote_volume": 82.48884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769032800000, "open": 0.347, "high": 0.348, "low": 0.346, "close": 0.346, "volume": 41581.74, "quote_volume": 14428.66131, "trades": 46, "taker_buy_volume": 58.24, "taker_buy_quote": 20.26752}, {"ts": 1769032860000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 108050.75, "quote_volume": 37493.61025, "trades": 75, "taker_buy_volume": 69083.71, "taker_buy_quote": 23972.04737}, {"ts": 1769032920000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.347, "volume": 9616.74, "quote_volume": 3336.39549, "trades": 18, "taker_buy_volume": 9003.45, "taker_buy_quote": 3124.19715}, {"ts": 1769032980000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 4463.07, "quote_volume": 1548.68529, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033040000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033100000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 1013.24, "quote_volume": 350.58104, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033160000, "open": 0.347, "high": 0.348, "low": 0.347, "close": 0.348, "volume": 56795.61, "quote_volume": 19738.46455, "trades": 27, "taker_buy_volume": 55950.57, "taker_buy_quote": 19445.23567}, {"ts": 1769033220000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 955.33, "quote_volume": 332.45484, "trades": 2, "taker_buy_volume": 955.33, "taker_buy_quote": 332.45484}, {"ts": 1769033280000, "open": 0.347, "high": 0.347, "low": 0.347, "close": 0.347, "volume": 46658.35, "quote_volume": 16190.44745, "trades": 40, "taker_buy_volume": 3223.05, "taker_buy_quote": 1118.39835}, {"ts": 1769033340000, "open": 0.347, "high": 0.347, "low": 0.346, "close": 0.346, "volume": 247.5, "quote_volume": 85.84914, "trades": 6, "taker_buy_volume": 214.14, "taker_buy_quote": 74.30658}, {"ts": 1769033400000, "open": 0.347, "high": 0.348, "low": 0.346, "close": 0.348, "volume": 45590.92, "quote_volume": 15820.40504, "trades": 142, "taker_buy_volume": 21036.87, "taker_buy_quote": 7300.29389}, {"ts": 1769033460000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.348, "volume": 89959.18, "quote_volume": 31305.53393, "trades": 111, "taker_buy_volume": 62186.37, "taker_buy_quote": 21640.85676}, {"ts": 1769033520000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 19621.63, "quote_volume": 6828.32724, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033580000, "open": 0.348, "high": 0.348, "low": 0.347, "close": 0.347, "volume": 7525.46, "quote_volume": 2611.39268, "trades": 36, "taker_buy_volume": 4204.1, "taker_buy_quote": 1458.88076}, {"ts": 1769033640000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.346, "volume": 1808.66, "quote_volume": 627.23728, "trades": 3, "taker_buy_volume": 1440.92, "taker_buy_quote": 499.99924}, {"ts": 1769033700000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.346, "volume": 58596.62, "quote_volume": 20274.99457, "trades": 59, "taker_buy_volume": 50014.45, "taker_buy_quote": 17305.56375}, {"ts": 1769033760000, "open": 0.347, "high": 0.347, "low": 0.345, "close": 0.346, "volume": 66210.18, "quote_volume": 22908.82108, "trades": 129, "taker_buy_volume": 36798.77, "taker_buy_quote": 12732.73393}, {"ts": 1769033820000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769033880000, "open": 0.347, "high": 0.347, "low": 0.346, "close": 0.346, "volume": 107.63, "quote_volume": 37.33219, "trades": 2, "taker_buy_volume": 92.21, "taker_buy_quote": 31.99687}, {"ts": 1769033940000, "open": 0.346, "high": 0.346, "low": 0.346, "close": 0.346, "volume": 11344.06, "quote_volume": 3925.04476, "trades": 47, "taker_buy_volume": 951.42, "taker_buy_quote": 329.19132}, {"ts": 1769034000000, "open": 0.346, "high": 0.347, "low": 0.346, "close": 0.346, "volume": 34526.85, "quote_volume": 11946.92256, "trades": 21, "taker_buy_volume": 632.46, "taker_buy_quote": 219.46362}, {"ts": 1769034060000, "open": 0.346, "high": 0.347, "low": 0.345, "close": 0.346, "volume": 73584.38, "quote_volume": 25461.90312, "trades": 97, "taker_buy_volume": 56700.82, "taker_buy_quote": 19621.63539}, {"ts": 1769034120000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 7698.76, "quote_volume": 2656.0722, "trades": 89, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034180000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 34854.12, "quote_volume": 11995.22674, "trades": 59, "taker_buy_volume": 2305.95, "taker_buy_quote": 795.55275}, {"ts": 1769034240000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 133956.46, "quote_volume": 46081.12062, "trades": 265, "taker_buy_volume": 45004.01, "taker_buy_quote": 15481.47782}, {"ts": 1769034300000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 69873.27, "quote_volume": 24036.40488, "trades": 140, "taker_buy_volume": 43055.31, "taker_buy_quote": 14811.02664}, {"ts": 1769034360000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 68730.12, "quote_volume": 23633.11818, "trades": 54, "taker_buy_volume": 58687.02, "taker_buy_quote": 20188.33488}, {"ts": 1769034420000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 22920.86, "quote_volume": 7884.77584, "trades": 98, "taker_buy_volume": 10608.77, "taker_buy_quote": 3649.41688}, {"ts": 1769034480000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 9806.54, "quote_volume": 3373.44976, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034540000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034600000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 2160.3, "quote_volume": 742.94583, "trades": 10, "taker_buy_volume": 1962.93, "taker_buy_quote": 675.24792}, {"ts": 1769034660000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 145971.56, "quote_volume": 50122.14975, "trades": 187, "taker_buy_volume": 74445.32, "taker_buy_quote": 25588.64943}, {"ts": 1769034720000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 302.39, "quote_volume": 103.71977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769034780000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 54021.89, "quote_volume": 18583.53016, "trades": 126, "taker_buy_volume": 49964.81, "taker_buy_quote": 17187.89464}, {"ts": 1769034840000, "open": 0.343, "high": 0.345, "low": 0.343, "close": 0.344, "volume": 12638.15, "quote_volume": 4348.13922, "trades": 19, "taker_buy_volume": 8483.9, "taker_buy_quote": 2919.23127}, {"ts": 1769034900000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 6232.4, "quote_volume": 2143.9456, "trades": 22, "taker_buy_volume": 250.32, "taker_buy_quote": 86.11008}, {"ts": 1769034960000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 9915.76, "quote_volume": 3413.54467, "trades": 19, "taker_buy_volume": 9862.76, "taker_buy_quote": 3395.31267}, {"ts": 1769035020000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 1277.99, "quote_volume": 440.90655, "trades": 2, "taker_buy_volume": 1277.99, "taker_buy_quote": 440.90655}, {"ts": 1769035080000, "open": 0.344, "high": 0.345, "low": 0.343, "close": 0.343, "volume": 83319.05, "quote_volume": 28658.3785, "trades": 35, "taker_buy_volume": 4.93, "taker_buy_quote": 1.70085}, {"ts": 1769035140000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 54300.92, "quote_volume": 18625.7392, "trades": 38, "taker_buy_volume": 1333.72, "taker_buy_quote": 457.9896}, {"ts": 1769035200000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 33087.07, "quote_volume": 11347.87695, "trades": 55, "taker_buy_volume": 32099.01, "taker_buy_quote": 11009.96043}, {"ts": 1769035260000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 56122.29, "quote_volume": 19249.94547, "trades": 49, "taker_buy_volume": 56122.29, "taker_buy_quote": 19249.94547}, {"ts": 1769035320000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 90.69, "quote_volume": 31.10667, "trades": 2, "taker_buy_volume": 90.69, "taker_buy_quote": 31.10667}, {"ts": 1769035380000, "open": 0.342, "high": 0.343, "low": 0.341, "close": 0.341, "volume": 366472.17, "quote_volume": 125121.28822, "trades": 482, "taker_buy_volume": 188035.95, "taker_buy_quote": 64186.56281}, {"ts": 1769035440000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 84502.18, "quote_volume": 28897.77292, "trades": 158, "taker_buy_volume": 82529.54, "taker_buy_quote": 28225.10268}, {"ts": 1769035500000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 50520.87, "quote_volume": 17274.51644, "trades": 129, "taker_buy_volume": 26978.83, "taker_buy_quote": 9226.75986}, {"ts": 1769035560000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 93506.85, "quote_volume": 32035.6322, "trades": 104, "taker_buy_volume": 56789.5, "taker_buy_quote": 19478.2985}, {"ts": 1769035620000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 331.13, "quote_volume": 113.24646, "trades": 2, "taker_buy_volume": 331.13, "taker_buy_quote": 113.24646}, {"ts": 1769035680000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 757.5, "quote_volume": 258.77176, "trades": 3, "taker_buy_volume": 464.26, "taker_buy_quote": 158.77692}, {"ts": 1769035740000, "open": 0.342, "high": 0.343, "low": 0.341, "close": 0.341, "volume": 45272.27, "quote_volume": 15483.09247, "trades": 120, "taker_buy_volume": 26998.6, "taker_buy_quote": 9233.53577}, {"ts": 1769035800000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 26895.67, "quote_volume": 9198.31914, "trades": 27, "taker_buy_volume": 11641.91, "taker_buy_quote": 3981.53322}, {"ts": 1769035860000, "open": 0.342, "high": 0.343, "low": 0.341, "close": 0.342, "volume": 69150.23, "quote_volume": 23693.40886, "trades": 71, "taker_buy_volume": 56938.97, "taker_buy_quote": 19517.17555}, {"ts": 1769035920000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 1326.54, "quote_volume": 453.67668, "trades": 3, "taker_buy_volume": 1326.54, "taker_buy_quote": 453.67668}, {"ts": 1769035980000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 3675.97, "quote_volume": 1254.57641, "trades": 5, "taker_buy_volume": 1070.64, "taker_buy_quote": 366.15888}, {"ts": 1769036040000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 13733.72, "quote_volume": 4697.87074, "trades": 23, "taker_buy_volume": 9984.64, "taker_buy_quote": 3415.68538}, {"ts": 1769036100000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 43186.08, "quote_volume": 14812.82544, "trades": 71, "taker_buy_volume": 15274.54, "taker_buy_quote": 5239.16722}, {"ts": 1769036160000, "open": 0.343, "high": 0.344, "low": 0.342, "close": 0.343, "volume": 118671.88, "quote_volume": 40747.49821, "trades": 133, "taker_buy_volume": 68896.53, "taker_buy_quote": 23674.59754}, {"ts": 1769036220000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 304.72, "quote_volume": 104.51896, "trades": 1, "taker_buy_volume": 304.72, "taker_buy_quote": 104.51896}, {"ts": 1769036280000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 3125.66, "quote_volume": 1072.10138, "trades": 4, "taker_buy_volume": 3125.66, "taker_buy_quote": 1072.10138}, {"ts": 1769036340000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 19772.3, "quote_volume": 6781.8989, "trades": 86, "taker_buy_volume": 19772.3, "taker_buy_quote": 6781.8989}, {"ts": 1769036400000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 36982.28, "quote_volume": 12684.92204, "trades": 43, "taker_buy_volume": 7836.16, "taker_buy_quote": 2687.80288}, {"ts": 1769036460000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 79960.62, "quote_volume": 27394.1658, "trades": 69, "taker_buy_volume": 72830.79, "taker_buy_quote": 24955.76394}, {"ts": 1769036520000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 64832.63, "quote_volume": 22172.75946, "trades": 52, "taker_buy_volume": 24269.31, "taker_buy_quote": 8300.10402}, {"ts": 1769036580000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 138780.5, "quote_volume": 47462.76108, "trades": 136, "taker_buy_volume": 67416.84, "taker_buy_quote": 23056.55928}, {"ts": 1769036640000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 82339.18, "quote_volume": 28160.11712, "trades": 66, "taker_buy_volume": 36681.68, "taker_buy_quote": 12545.25212}, {"ts": 1769036700000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 23199.2, "quote_volume": 7933.98139, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036760000, "open": 0.341, "high": 0.343, "low": 0.341, "close": 0.342, "volume": 163308.88, "quote_volume": 55851.63622, "trades": 160, "taker_buy_volume": 105764.44, "taker_buy_quote": 36171.44421}, {"ts": 1769036820000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 31433.89, "quote_volume": 10750.39038, "trades": 22, "taker_buy_volume": 72.15, "taker_buy_quote": 24.6753}, {"ts": 1769036880000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769036940000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 132.31, "quote_volume": 45.25002, "trades": 1, "taker_buy_volume": 132.31, "taker_buy_quote": 45.25002}, {"ts": 1769037000000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 121.33, "quote_volume": 41.49486, "trades": 3, "taker_buy_volume": 121.33, "taker_buy_quote": 41.49486}, {"ts": 1769037060000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 131225.71, "quote_volume": 44774.01924, "trades": 151, "taker_buy_volume": 86756.93, "taker_buy_quote": 29610.16526}, {"ts": 1769037120000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 2367.69, "quote_volume": 807.50453, "trades": 2, "taker_buy_volume": 122.24, "taker_buy_quote": 41.80608}, {"ts": 1769037180000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 45585.14, "quote_volume": 15590.20293, "trades": 86, "taker_buy_volume": 33940.5, "taker_buy_quote": 11607.73605}, {"ts": 1769037240000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 103235.99, "quote_volume": 35396.28567, "trades": 198, "taker_buy_volume": 78994.04, "taker_buy_quote": 27094.95572}, {"ts": 1769037300000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 1237.49, "quote_volume": 423.22158, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037360000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 56194.72, "quote_volume": 19274.78896, "trades": 59, "taker_buy_volume": 56194.72, "taker_buy_quote": 19274.78896}, {"ts": 1769037420000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037480000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 432.08, "quote_volume": 147.83635, "trades": 2, "taker_buy_volume": 64.99, "taker_buy_quote": 22.29157}, {"ts": 1769037540000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 49832.3, "quote_volume": 17042.17514, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037600000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037660000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 56761.55, "quote_volume": 19411.9751, "trades": 16, "taker_buy_volume": 56286.55, "taker_buy_quote": 19250.0001}, {"ts": 1769037720000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 62.01, "quote_volume": 21.20742, "trades": 1, "taker_buy_volume": 62.01, "taker_buy_quote": 21.20742}, {"ts": 1769037780000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 82222.19, "quote_volume": 28037.76679, "trades": 142, "taker_buy_volume": 38953.58, "taker_buy_quote": 13283.17078}, {"ts": 1769037840000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 101144.7, "quote_volume": 34490.37647, "trades": 168, "taker_buy_volume": 53197.96, "taker_buy_quote": 18140.53813}, {"ts": 1769037900000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 4915.95, "quote_volume": 1676.33895, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769037960000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 56782.81, "quote_volume": 19419.28428, "trades": 20, "taker_buy_volume": 56346.07, "taker_buy_quote": 19270.35594}, {"ts": 1769038020000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 355.63, "quote_volume": 121.26983, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038080000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 24439.85, "quote_volume": 8358.41704, "trades": 22, "taker_buy_volume": 24428.19, "taker_buy_quote": 8354.44098}, {"ts": 1769038140000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 182.8, "quote_volume": 62.5176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038200000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 82151.56, "quote_volume": 28097.47426, "trades": 231, "taker_buy_volume": 31300.91, "taker_buy_quote": 10706.55196}, {"ts": 1769038260000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 144264.72, "quote_volume": 49338.11347, "trades": 153, "taker_buy_volume": 98991.23, "taker_buy_quote": 33855.00066}, {"ts": 1769038320000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 820.05, "quote_volume": 280.26053, "trades": 6, "taker_buy_volume": 623.48, "taker_buy_quote": 213.23016}, {"ts": 1769038380000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 356.49, "quote_volume": 121.56309, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038440000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 356.65, "quote_volume": 121.61765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038500000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 426.62, "quote_volume": 145.54739, "trades": 3, "taker_buy_volume": 69.97, "taker_buy_quote": 23.92974}, {"ts": 1769038560000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 58667.63, "quote_volume": 20061.94838, "trades": 99, "taker_buy_volume": 56286.55, "taker_buy_quote": 19250.0001}, {"ts": 1769038620000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 63944.56, "quote_volume": 21805.09496, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038680000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 2515.54, "quote_volume": 857.79914, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038740000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 17885.23, "quote_volume": 6098.86343, "trades": 16, "taker_buy_volume": 4.95, "taker_buy_quote": 1.68795}, {"ts": 1769038800000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 6449.34, "quote_volume": 2192.7756, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769038860000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 161479.38, "quote_volume": 54909.54934, "trades": 290, "taker_buy_volume": 64636.87, "taker_buy_quote": 21983.09594}, {"ts": 1769038920000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 127253.71, "quote_volume": 43263.79449, "trades": 160, "taker_buy_volume": 65023.28, "taker_buy_quote": 22107.9152}, {"ts": 1769038980000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 30121.47, "quote_volume": 10211.39711, "trades": 172, "taker_buy_volume": 218.78, "taker_buy_quote": 74.3852}, {"ts": 1769039040000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 43667.95, "quote_volume": 14803.43505, "trades": 70, "taker_buy_volume": 30669.5, "taker_buy_quote": 10396.9605}, {"ts": 1769039100000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039160000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 79784.96, "quote_volume": 27103.71891, "trades": 89, "taker_buy_volume": 64828.73, "taker_buy_quote": 22033.55694}, {"ts": 1769039220000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 36873.29, "quote_volume": 12536.9186, "trades": 145, "taker_buy_volume": 22883.25, "taker_buy_quote": 7780.305}, {"ts": 1769039280000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 449.61, "quote_volume": 152.50602, "trades": 2, "taker_buy_volume": 88.23, "taker_buy_quote": 29.9982}, {"ts": 1769039340000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 74742.24, "quote_volume": 25268.57595, "trades": 124, "taker_buy_volume": 27523.2, "taker_buy_quote": 9304.42274}, {"ts": 1769039400000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 87805.54, "quote_volume": 29678.27252, "trades": 63, "taker_buy_volume": 30095.21, "taker_buy_quote": 10172.18098}, {"ts": 1769039460000, "open": 0.337, "high": 0.339, "low": 0.337, "close": 0.339, "volume": 68342.81, "quote_volume": 23099.86858, "trades": 127, "taker_buy_volume": 62094.35, "taker_buy_quote": 20987.94262}, {"ts": 1769039520000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 60981.09, "quote_volume": 20611.60842, "trades": 184, "taker_buy_volume": 27759.56, "taker_buy_quote": 9382.73128}, {"ts": 1769039580000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 115693.41, "quote_volume": 39103.56596, "trades": 118, "taker_buy_volume": 66674.0, "taker_buy_quote": 22535.812}, {"ts": 1769039640000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 47194.99, "quote_volume": 15951.90662, "trades": 96, "taker_buy_volume": 19251.56, "taker_buy_quote": 6507.02728}, {"ts": 1769039700000, "open": 0.338, "high": 0.34, "low": 0.338, "close": 0.338, "volume": 28629.94, "quote_volume": 9687.04518, "trades": 112, "taker_buy_volume": 5516.09, "taker_buy_quote": 1866.82416}, {"ts": 1769039760000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 90653.8, "quote_volume": 30727.19697, "trades": 186, "taker_buy_volume": 66002.21, "taker_buy_quote": 22374.74919}, {"ts": 1769039820000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 10034.18, "quote_volume": 3391.55284, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039880000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769039940000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040000000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 5627.36, "quote_volume": 1910.99067, "trades": 39, "taker_buy_volume": 1629.17, "taker_buy_quote": 552.99683}, {"ts": 1769040060000, "open": 0.34, "high": 0.342, "low": 0.34, "close": 0.341, "volume": 128165.85, "quote_volume": 43749.87994, "trades": 131, "taker_buy_volume": 57938.45, "taker_buy_quote": 19813.35683}, {"ts": 1769040120000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 35997.64, "quote_volume": 12238.64024, "trades": 115, "taker_buy_volume": 11208.28, "taker_buy_quote": 3810.8152}, {"ts": 1769040180000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 128959.87, "quote_volume": 43846.00611, "trades": 168, "taker_buy_volume": 73541.54, "taker_buy_quote": 25004.1236}, {"ts": 1769040240000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 21816.18, "quote_volume": 7416.42757, "trades": 83, "taker_buy_volume": 7308.93, "taker_buy_quote": 2485.0362}, {"ts": 1769040300000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 3193.02, "quote_volume": 1085.66485, "trades": 23, "taker_buy_volume": 38.05, "taker_buy_quote": 12.97505}, {"ts": 1769040360000, "open": 0.34, "high": 0.342, "low": 0.34, "close": 0.341, "volume": 101834.04, "quote_volume": 34723.16168, "trades": 194, "taker_buy_volume": 74234.94, "taker_buy_quote": 25314.57441}, {"ts": 1769040420000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 13966.71, "quote_volume": 4762.64811, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040480000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 372.68, "quote_volume": 127.08388, "trades": 2, "taker_buy_volume": 372.68, "taker_buy_quote": 127.08388}, {"ts": 1769040540000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 4636.51, "quote_volume": 1581.04991, "trades": 3, "taker_buy_volume": 4636.51, "taker_buy_quote": 1581.04991}, {"ts": 1769040600000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 48814.45, "quote_volume": 16639.52441, "trades": 51, "taker_buy_volume": 24468.69, "taker_buy_quote": 8343.82329}, {"ts": 1769040660000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 113490.51, "quote_volume": 38692.85738, "trades": 131, "taker_buy_volume": 56732.04, "taker_buy_quote": 19345.62564}, {"ts": 1769040720000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 33675.56, "quote_volume": 11477.74891, "trades": 18, "taker_buy_volume": 28058.51, "taker_buy_quote": 9567.95191}, {"ts": 1769040780000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 34792.73, "quote_volume": 11864.32093, "trades": 67, "taker_buy_volume": 35.26, "taker_buy_quote": 12.02366}, {"ts": 1769040840000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 3246.87, "quote_volume": 1107.18267, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769040900000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 32245.91, "quote_volume": 10995.67421, "trades": 77, "taker_buy_volume": 2.93, "taker_buy_quote": 0.99913}, {"ts": 1769040960000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 119070.6, "quote_volume": 40587.93824, "trades": 162, "taker_buy_volume": 66376.13, "taker_buy_quote": 22634.26033}, {"ts": 1769041020000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 8618.35, "quote_volume": 2930.2427, "trades": 48, "taker_buy_volume": 3.7, "taker_buy_quote": 1.2617}, {"ts": 1769041080000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 2269.0, "quote_volume": 771.51864, "trades": 23, "taker_buy_volume": 71.04, "taker_buy_quote": 24.21224}, {"ts": 1769041140000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 160.95, "quote_volume": 54.88395, "trades": 1, "taker_buy_volume": 160.95, "taker_buy_quote": 54.88395}, {"ts": 1769041200000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 1457.81, "quote_volume": 496.34946, "trades": 2, "taker_buy_volume": 694.06, "taker_buy_quote": 236.67446}, {"ts": 1769041260000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 118364.29, "quote_volume": 40300.31022, "trades": 232, "taker_buy_volume": 63530.29, "taker_buy_quote": 21656.75022}, {"ts": 1769041320000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041380000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 3634.42, "quote_volume": 1236.45048, "trades": 16, "taker_buy_volume": 747.68, "taker_buy_quote": 254.95888}, {"ts": 1769041440000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 3076.1, "quote_volume": 1045.874, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041500000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 43778.09, "quote_volume": 14884.5506, "trades": 85, "taker_buy_volume": 14463.44, "taker_buy_quote": 4917.5696}, {"ts": 1769041560000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 178913.1, "quote_volume": 61069.82661, "trades": 267, "taker_buy_volume": 149954.05, "taker_buy_quote": 51194.79056}, {"ts": 1769041620000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 38551.72, "quote_volume": 13184.29166, "trades": 44, "taker_buy_volume": 16180.58, "taker_buy_quote": 5533.75836}, {"ts": 1769041680000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 150385.52, "quote_volume": 51322.09138, "trades": 128, "taker_buy_volume": 77523.76, "taker_buy_quote": 26449.41268}, {"ts": 1769041740000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 51807.84, "quote_volume": 17664.68844, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769041800000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 50798.43, "quote_volume": 17322.16891, "trades": 56, "taker_buy_volume": 34836.01, "taker_buy_quote": 11879.07941}, {"ts": 1769041860000, "open": 0.34, "high": 0.342, "low": 0.34, "close": 0.342, "volume": 63309.19, "quote_volume": 21644.41281, "trades": 71, "taker_buy_volume": 59139.03, "taker_buy_quote": 20222.69578}, {"ts": 1769041920000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 34525.47, "quote_volume": 11802.87911, "trades": 118, "taker_buy_volume": 11714.94, "taker_buy_quote": 4006.50948}, {"ts": 1769041980000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 46629.65, "quote_volume": 15947.27232, "trades": 64, "taker_buy_volume": 24950.95, "taker_buy_quote": 8533.2249}, {"ts": 1769042040000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 19463.03, "quote_volume": 6656.35626, "trades": 56, "taker_buy_volume": 3209.82, "taker_buy_quote": 1097.75844}, {"ts": 1769042100000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 38988.02, "quote_volume": 13333.54606, "trades": 37, "taker_buy_volume": 16234.39, "taker_buy_quote": 5552.16138}, {"ts": 1769042160000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 88351.2, "quote_volume": 30222.21565, "trades": 78, "taker_buy_volume": 70199.3, "taker_buy_quote": 24014.26585}, {"ts": 1769042220000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042280000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 5895.56, "quote_volume": 2022.25018, "trades": 44, "taker_buy_volume": 3676.49, "taker_buy_quote": 1261.10917}, {"ts": 1769042340000, "open": 0.344, "high": 0.345, "low": 0.343, "close": 0.343, "volume": 59506.86, "quote_volume": 20469.22636, "trades": 190, "taker_buy_volume": 10194.81, "taker_buy_quote": 3507.29642}, {"ts": 1769042400000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042460000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 58060.37, "quote_volume": 19999.78309, "trades": 33, "taker_buy_volume": 56154.3, "taker_buy_quote": 19344.09501}, {"ts": 1769042520000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 68289.24, "quote_volume": 23491.49856, "trades": 79, "taker_buy_volume": 29900.53, "taker_buy_quote": 10285.78232}, {"ts": 1769042580000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 44166.28, "quote_volume": 15193.18204, "trades": 80, "taker_buy_volume": 44148.0, "taker_buy_quote": 15186.912}, {"ts": 1769042640000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 11125.9, "quote_volume": 3816.1837, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769042700000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 3427.89, "quote_volume": 1175.98705, "trades": 17, "taker_buy_volume": 220.78, "taker_buy_quote": 75.94832}, {"ts": 1769042760000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 200.34, "quote_volume": 68.74573, "trades": 2, "taker_buy_volume": 29.11, "taker_buy_quote": 10.01384}, {"ts": 1769042820000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 26707.55, "quote_volume": 9161.39165, "trades": 39, "taker_buy_volume": 739.53, "taker_buy_quote": 254.36079}, {"ts": 1769042880000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 8165.21, "quote_volume": 2800.66703, "trades": 12, "taker_buy_volume": 8165.21, "taker_buy_quote": 2800.66703}, {"ts": 1769042940000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 2195.99, "quote_volume": 754.67805, "trades": 2, "taker_buy_volume": 1453.48, "taker_buy_quote": 499.99712}, {"ts": 1769043000000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 61340.24, "quote_volume": 21039.70232, "trades": 46, "taker_buy_volume": 1533.48, "taker_buy_quote": 525.98364}, {"ts": 1769043060000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 45630.98, "quote_volume": 15697.05712, "trades": 42, "taker_buy_volume": 19130.74, "taker_buy_quote": 6580.97456}, {"ts": 1769043120000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 5.82, "quote_volume": 2.00208, "trades": 1, "taker_buy_volume": 5.82, "taker_buy_quote": 2.00208}, {"ts": 1769043180000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 983.37, "quote_volume": 338.23555, "trades": 2, "taker_buy_volume": 939.64, "taker_buy_quote": 323.23616}, {"ts": 1769043240000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043300000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 329.73, "quote_volume": 113.42712, "trades": 1, "taker_buy_volume": 329.73, "taker_buy_quote": 113.42712}, {"ts": 1769043360000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 198.95, "quote_volume": 68.4388, "trades": 1, "taker_buy_volume": 198.95, "taker_buy_quote": 68.4388}, {"ts": 1769043420000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 4780.72, "quote_volume": 1640.86253, "trades": 26, "taker_buy_volume": 1075.57, "taker_buy_quote": 369.99608}, {"ts": 1769043480000, "open": 0.343, "high": 0.343, "low": 0.341, "close": 0.342, "volume": 2692.08, "quote_volume": 920.80531, "trades": 28, "taker_buy_volume": 605.23, "taker_buy_quote": 207.14659}, {"ts": 1769043540000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 481.81, "quote_volume": 164.77902, "trades": 3, "taker_buy_volume": 481.81, "taker_buy_quote": 164.77902}, {"ts": 1769043600000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 26296.15, "quote_volume": 8993.2833, "trades": 50, "taker_buy_volume": 14973.15, "taker_buy_quote": 5120.8173}, {"ts": 1769043660000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 35205.18, "quote_volume": 12024.7468, "trades": 36, "taker_buy_volume": 4574.14, "taker_buy_quote": 1564.35588}, {"ts": 1769043720000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 20165.31, "quote_volume": 6896.53602, "trades": 10, "taker_buy_volume": 18512.13, "taker_buy_quote": 6331.14846}, {"ts": 1769043780000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769043840000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 1485.15, "quote_volume": 508.2046, "trades": 15, "taker_buy_volume": 283.3, "taker_buy_quote": 97.1719}, {"ts": 1769043900000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 12070.64, "quote_volume": 4116.08824, "trades": 78, "taker_buy_volume": 1686.64, "taker_buy_quote": 575.14424}, {"ts": 1769043960000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 506.92, "quote_volume": 172.85972, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044020000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 1475.68, "quote_volume": 502.84663, "trades": 15, "taker_buy_volume": 591.9, "taker_buy_quote": 201.8379}, {"ts": 1769044080000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 28865.36, "quote_volume": 9814.2224, "trades": 46, "taker_buy_volume": 24154.35, "taker_buy_quote": 8212.479}, {"ts": 1769044140000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 616429.02, "quote_volume": 209586.89067, "trades": 119, "taker_buy_volume": 480503.74, "taker_buy_quote": 163372.29547}, {"ts": 1769044200000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 194.09, "quote_volume": 65.9906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044260000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 21.1, "quote_volume": 7.174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044320000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 1384.58, "quote_volume": 472.14178, "trades": 1, "taker_buy_volume": 1384.58, "taker_buy_quote": 472.14178}, {"ts": 1769044380000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 60320.09, "quote_volume": 20569.15069, "trades": 71, "taker_buy_volume": 40345.56, "taker_buy_quote": 13757.83596}, {"ts": 1769044440000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 8459.61, "quote_volume": 2884.52801, "trades": 7, "taker_buy_volume": 8260.61, "taker_buy_quote": 2816.86801}, {"ts": 1769044500000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 23728.43, "quote_volume": 8089.1452, "trades": 39, "taker_buy_volume": 5762.07, "taker_buy_quote": 1964.86587}, {"ts": 1769044560000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 19257.0, "quote_volume": 6566.637, "trades": 47, "taker_buy_volume": 10118.41, "taker_buy_quote": 3450.37781}, {"ts": 1769044620000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 16790.37, "quote_volume": 5729.64491, "trades": 46, "taker_buy_volume": 7799.31, "taker_buy_quote": 2663.69345}, {"ts": 1769044680000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 6139.8, "quote_volume": 2105.68539, "trades": 7, "taker_buy_volume": 5873.79, "taker_buy_quote": 2014.70997}, {"ts": 1769044740000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 157.7, "quote_volume": 53.9334, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044800000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 50041.23, "quote_volume": 17159.34726, "trades": 132, "taker_buy_volume": 22894.17, "taker_buy_quote": 7849.71238}, {"ts": 1769044860000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 6410.43, "quote_volume": 2192.36706, "trades": 27, "taker_buy_volume": 4300.36, "taker_buy_quote": 1470.72312}, {"ts": 1769044920000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769044980000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045040000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 5548.49, "quote_volume": 1897.8343, "trades": 20, "taker_buy_volume": 3264.96, "taker_buy_quote": 1116.86704}, {"ts": 1769045100000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045160000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 342.57, "quote_volume": 117.50151, "trades": 1, "taker_buy_volume": 342.57, "taker_buy_quote": 117.50151}, {"ts": 1769045220000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 21289.36, "quote_volume": 7302.25048, "trades": 35, "taker_buy_volume": 9797.89, "taker_buy_quote": 3360.67627}, {"ts": 1769045280000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 10224.78, "quote_volume": 3508.02399, "trades": 11, "taker_buy_volume": 10224.78, "taker_buy_quote": 3508.02399}, {"ts": 1769045340000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 38298.53, "quote_volume": 13136.39579, "trades": 47, "taker_buy_volume": 18172.35, "taker_buy_quote": 6233.11605}, {"ts": 1769045400000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 10190.24, "quote_volume": 3493.91607, "trades": 5, "taker_buy_volume": 8853.99, "taker_buy_quote": 3036.91857}, {"ts": 1769045460000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 14107.17, "quote_volume": 4838.75931, "trades": 8, "taker_buy_volume": 14107.17, "taker_buy_quote": 4838.75931}, {"ts": 1769045520000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 21.9, "quote_volume": 7.4898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045580000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 3850.62, "quote_volume": 1316.87172, "trades": 26, "taker_buy_volume": 3084.36, "taker_buy_quote": 1054.85112}, {"ts": 1769045640000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 9690.14, "quote_volume": 3314.02788, "trades": 18, "taker_buy_volume": 9690.14, "taker_buy_quote": 3314.02788}, {"ts": 1769045700000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 71218.36, "quote_volume": 24356.67912, "trades": 77, "taker_buy_volume": 33179.6, "taker_buy_quote": 11347.4232}, {"ts": 1769045760000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 13467.4, "quote_volume": 4605.8508, "trades": 45, "taker_buy_volume": 2603.56, "taker_buy_quote": 890.41752}, {"ts": 1769045820000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 277.67, "quote_volume": 94.96314, "trades": 2, "taker_buy_volume": 277.67, "taker_buy_quote": 94.96314}, {"ts": 1769045880000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769045940000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 526.94, "quote_volume": 180.21348, "trades": 1, "taker_buy_volume": 526.94, "taker_buy_quote": 180.21348}, {"ts": 1769046000000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 40452.47, "quote_volume": 13805.1865, "trades": 32, "taker_buy_volume": 10894.23, "taker_buy_quote": 3725.82666}, {"ts": 1769046060000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 2758.93, "quote_volume": 940.79513, "trades": 39, "taker_buy_volume": 158.13, "taker_buy_quote": 53.92233}, {"ts": 1769046120000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 609.39, "quote_volume": 207.80199, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046180000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 2825.63, "quote_volume": 963.53983, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046240000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 3150.16, "quote_volume": 1074.21114, "trades": 2, "taker_buy_volume": 6.58, "taker_buy_quote": 2.25036}, {"ts": 1769046300000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 2448.23, "quote_volume": 834.84643, "trades": 15, "taker_buy_volume": 985.72, "taker_buy_quote": 336.13052}, {"ts": 1769046360000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 36929.36, "quote_volume": 12592.91176, "trades": 36, "taker_buy_volume": 26795.74, "taker_buy_quote": 9137.34734}, {"ts": 1769046420000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 3393.64, "quote_volume": 1157.23124, "trades": 21, "taker_buy_volume": 3393.64, "taker_buy_quote": 1157.23124}, {"ts": 1769046480000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046540000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 11898.56, "quote_volume": 4069.30752, "trades": 18, "taker_buy_volume": 11898.56, "taker_buy_quote": 4069.30752}, {"ts": 1769046600000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 26925.6, "quote_volume": 9208.5552, "trades": 26, "taker_buy_volume": 9912.33, "taker_buy_quote": 3390.01686}, {"ts": 1769046660000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 11960.94, "quote_volume": 4090.64148, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046720000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 23467.8, "quote_volume": 8025.9876, "trades": 30, "taker_buy_volume": 19101.83, "taker_buy_quote": 6532.82586}, {"ts": 1769046780000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769046840000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 1483.05, "quote_volume": 507.2031, "trades": 6, "taker_buy_volume": 1483.05, "taker_buy_quote": 507.2031}, {"ts": 1769046900000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 14.62, "quote_volume": 5.00004, "trades": 1, "taker_buy_volume": 14.62, "taker_buy_quote": 5.00004}, {"ts": 1769046960000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769047020000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 3.15, "quote_volume": 1.0773, "trades": 1, "taker_buy_volume": 3.15, "taker_buy_quote": 1.0773}, {"ts": 1769047080000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 22005.05, "quote_volume": 7525.7271, "trades": 26, "taker_buy_volume": 3305.96, "taker_buy_quote": 1130.63832}, {"ts": 1769047140000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 78.84, "quote_volume": 26.96328, "trades": 1, "taker_buy_volume": 78.84, "taker_buy_quote": 26.96328}, {"ts": 1769047200000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 83.63, "quote_volume": 28.53572, "trades": 9, "taker_buy_volume": 17.89, "taker_buy_quote": 6.11838}, {"ts": 1769047260000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 236.66, "quote_volume": 80.70106, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769047320000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 12289.72, "quote_volume": 4203.08424, "trades": 52, "taker_buy_volume": 2724.39, "taker_buy_quote": 931.74138}, {"ts": 1769047380000, "open": 0.342, "high": 0.343, "low": 0.341, "close": 0.343, "volume": 6533.33, "quote_volume": 2234.46277, "trades": 65, "taker_buy_volume": 1724.65, "taker_buy_quote": 589.9121}, {"ts": 1769047440000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 6727.65, "quote_volume": 2300.8563, "trades": 43, "taker_buy_volume": 3472.53, "taker_buy_quote": 1187.60526}, {"ts": 1769047500000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 16006.64, "quote_volume": 5475.75338, "trades": 13, "taker_buy_volume": 14420.5, "taker_buy_quote": 4933.2935}, {"ts": 1769047560000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 1486.26, "quote_volume": 509.78718, "trades": 3, "taker_buy_volume": 1486.26, "taker_buy_quote": 509.78718}, {"ts": 1769047620000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 597.66, "quote_volume": 204.41429, "trades": 2, "taker_buy_volume": 14.57, "taker_buy_quote": 4.99751}, {"ts": 1769047680000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 52.0, "quote_volume": 17.836, "trades": 1, "taker_buy_volume": 52.0, "taker_buy_quote": 17.836}, {"ts": 1769047740000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769047800000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 8565.8, "quote_volume": 2929.64957, "trades": 27, "taker_buy_volume": 909.09, "taker_buy_quote": 311.05475}, {"ts": 1769047860000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769047920000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 183.29, "quote_volume": 62.86847, "trades": 4, "taker_buy_volume": 183.29, "taker_buy_quote": 62.86847}, {"ts": 1769047980000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 15722.41, "quote_volume": 5392.76969, "trades": 23, "taker_buy_volume": 15705.47, "taker_buy_quote": 5386.97621}, {"ts": 1769048040000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 8035.03, "quote_volume": 2756.05712, "trades": 39, "taker_buy_volume": 8035.03, "taker_buy_quote": 2756.05712}, {"ts": 1769048100000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 16102.05, "quote_volume": 5523.14814, "trades": 26, "taker_buy_volume": 871.18, "taker_buy_quote": 298.95973}, {"ts": 1769048160000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048220000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 63692.67, "quote_volume": 21846.58581, "trades": 65, "taker_buy_volume": 5855.47, "taker_buy_quote": 2008.42621}, {"ts": 1769048280000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 3746.35, "quote_volume": 1284.99805, "trades": 1, "taker_buy_volume": 3746.35, "taker_buy_quote": 1284.99805}, {"ts": 1769048340000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 13319.03, "quote_volume": 4568.42729, "trades": 23, "taker_buy_volume": 11447.67, "taker_buy_quote": 3926.55081}, {"ts": 1769048400000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048460000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048520000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 168.2, "quote_volume": 57.6926, "trades": 1, "taker_buy_volume": 168.2, "taker_buy_quote": 57.6926}, {"ts": 1769048580000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 10.0, "quote_volume": 3.42, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048640000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 13887.7, "quote_volume": 4749.5934, "trades": 28, "taker_buy_volume": 999.67, "taker_buy_quote": 341.88714}, {"ts": 1769048700000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769048760000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 560.76, "quote_volume": 191.77992, "trades": 3, "taker_buy_volume": 560.76, "taker_buy_quote": 191.77992}, {"ts": 1769048820000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 186.8, "quote_volume": 63.8856, "trades": 1, "taker_buy_volume": 186.8, "taker_buy_quote": 63.8856}, {"ts": 1769048880000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 14.61, "quote_volume": 4.99662, "trades": 1, "taker_buy_volume": 14.61, "taker_buy_quote": 4.99662}, {"ts": 1769048940000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 13737.49, "quote_volume": 4698.22158, "trades": 23, "taker_buy_volume": 13612.61, "taker_buy_quote": 4655.51262}, {"ts": 1769049000000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 14957.17, "quote_volume": 5115.35214, "trades": 20, "taker_buy_volume": 8353.43, "taker_buy_quote": 2856.87306}, {"ts": 1769049060000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 6458.71, "quote_volume": 2202.42011, "trades": 54, "taker_buy_volume": 4730.24, "taker_buy_quote": 1613.01184}, {"ts": 1769049120000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 16629.3, "quote_volume": 5670.5913, "trades": 37, "taker_buy_volume": 4394.63, "taker_buy_quote": 1498.56883}, {"ts": 1769049180000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 43864.69, "quote_volume": 14957.85929, "trades": 73, "taker_buy_volume": 34605.02, "taker_buy_quote": 11800.31182}, {"ts": 1769049240000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 14.56, "quote_volume": 4.96496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049300000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049360000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 357.57, "quote_volume": 122.27428, "trades": 2, "taker_buy_volume": 342.91, "taker_buy_quote": 117.27522}, {"ts": 1769049420000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 16238.41, "quote_volume": 5537.29781, "trades": 25, "taker_buy_volume": 3196.04, "taker_buy_quote": 1089.84964}, {"ts": 1769049480000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 38672.78, "quote_volume": 13220.59968, "trades": 30, "taker_buy_volume": 33181.7, "taker_buy_quote": 11348.1414}, {"ts": 1769049540000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049600000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049660000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049720000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 70857.33, "quote_volume": 24162.34953, "trades": 40, "taker_buy_volume": 33345.62, "taker_buy_quote": 11370.85642}, {"ts": 1769049780000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 3930.34, "quote_volume": 1340.60851, "trades": 3, "taker_buy_volume": 362.57, "taker_buy_quote": 123.99894}, {"ts": 1769049840000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 552.29, "quote_volume": 188.79001, "trades": 6, "taker_buy_volume": 459.12, "taker_buy_quote": 157.01904}, {"ts": 1769049900000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769049960000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 271.5, "quote_volume": 92.853, "trades": 5, "taker_buy_volume": 271.5, "taker_buy_quote": 92.853}, {"ts": 1769050020000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 51962.25, "quote_volume": 17719.73251, "trades": 42, "taker_buy_volume": 24647.62, "taker_buy_quote": 8405.44368}, {"ts": 1769050080000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 198.7, "quote_volume": 67.9554, "trades": 1, "taker_buy_volume": 198.7, "taker_buy_quote": 67.9554}, {"ts": 1769050140000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 889.95, "quote_volume": 304.3629, "trades": 6, "taker_buy_volume": 889.95, "taker_buy_quote": 304.3629}, {"ts": 1769050200000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 37072.0, "quote_volume": 12641.552, "trades": 64, "taker_buy_volume": 5049.74, "taker_buy_quote": 1721.96134}, {"ts": 1769050260000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 3879.7, "quote_volume": 1322.9777, "trades": 16, "taker_buy_volume": 937.42, "taker_buy_quote": 319.66022}, {"ts": 1769050320000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 440.47, "quote_volume": 149.97116, "trades": 3, "taker_buy_volume": 211.36, "taker_buy_quote": 72.07376}, {"ts": 1769050380000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 13.37, "quote_volume": 4.5458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050440000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 10090.59, "quote_volume": 3430.8006, "trades": 35, "taker_buy_volume": 1339.68, "taker_buy_quote": 455.4912}, {"ts": 1769050500000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 6504.94, "quote_volume": 2205.17466, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050560000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 925.39, "quote_volume": 313.96076, "trades": 22, "taker_buy_volume": 253.55, "taker_buy_quote": 86.207}, {"ts": 1769050620000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 20444.42, "quote_volume": 6930.76366, "trades": 18, "taker_buy_volume": 105.28, "taker_buy_quote": 35.7952}, {"ts": 1769050680000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 37.03, "quote_volume": 12.55317, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769050740000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 174.0, "quote_volume": 59.05192, "trades": 3, "taker_buy_volume": 65.92, "taker_buy_quote": 22.4128}, {"ts": 1769050800000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 56844.91, "quote_volume": 19327.2694, "trades": 35, "taker_buy_volume": 52199.86, "taker_buy_quote": 17747.9524}, {"ts": 1769050860000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 33418.04, "quote_volume": 11395.55164, "trades": 45, "taker_buy_volume": 2431.52, "taker_buy_quote": 829.14832}, {"ts": 1769050920000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 76.48, "quote_volume": 26.07968, "trades": 2, "taker_buy_volume": 76.48, "taker_buy_quote": 26.07968}, {"ts": 1769050980000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 62.34, "quote_volume": 21.25794, "trades": 1, "taker_buy_volume": 62.34, "taker_buy_quote": 21.25794}, {"ts": 1769051040000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 484.55, "quote_volume": 164.747, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051100000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 527.57, "quote_volume": 179.3738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051160000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 98.08, "quote_volume": 33.35128, "trades": 2, "taker_buy_volume": 4.08, "taker_buy_quote": 1.39128}, {"ts": 1769051220000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051280000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 188.5, "quote_volume": 64.19909, "trades": 2, "taker_buy_volume": 109.09, "taker_buy_quote": 37.19969}, {"ts": 1769051340000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051400000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051460000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 612.18, "quote_volume": 208.6644, "trades": 2, "taker_buy_volume": 523.2, "taker_buy_quote": 178.4112}, {"ts": 1769051520000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 169.88, "quote_volume": 57.7592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051580000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 5.88, "quote_volume": 1.9992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051640000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 30725.35, "quote_volume": 10446.619, "trades": 46, "taker_buy_volume": 12946.71, "taker_buy_quote": 4401.8814}, {"ts": 1769051700000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051760000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 19730.09, "quote_volume": 6692.46178, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051820000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 4612.66, "quote_volume": 1563.69174, "trades": 16, "taker_buy_volume": 4612.66, "taker_buy_quote": 1563.69174}, {"ts": 1769051880000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 66.2, "quote_volume": 22.4418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769051940000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 28.62, "quote_volume": 9.70218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052000000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 61.12, "quote_volume": 20.71968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052060000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 31.85, "quote_volume": 10.79715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052120000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052180000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 9.31, "quote_volume": 3.1654, "trades": 1, "taker_buy_volume": 9.31, "taker_buy_quote": 3.1654}, {"ts": 1769052240000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 6459.76, "quote_volume": 2189.87298, "trades": 5, "taker_buy_volume": 14.34, "taker_buy_quote": 4.8756}, {"ts": 1769052300000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 51548.17, "quote_volume": 17474.82963, "trades": 48, "taker_buy_volume": 27903.82, "taker_buy_quote": 9459.39498}, {"ts": 1769052360000, "open": 0.339, "high": 0.34, "low": 0.338, "close": 0.338, "volume": 81598.08, "quote_volume": 27663.98787, "trades": 42, "taker_buy_volume": 48939.53, "taker_buy_quote": 16593.45267}, {"ts": 1769052420000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 22214.97, "quote_volume": 7530.55662, "trades": 23, "taker_buy_volume": 21859.65, "taker_buy_quote": 7410.42135}, {"ts": 1769052480000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 24440.28, "quote_volume": 8285.26965, "trades": 17, "taker_buy_volume": 14.73, "taker_buy_quote": 5.0082}, {"ts": 1769052540000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 422.05, "quote_volume": 142.85872, "trades": 8, "taker_buy_volume": 205.82, "taker_buy_quote": 69.77298}, {"ts": 1769052600000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 38422.95, "quote_volume": 12987.06286, "trades": 78, "taker_buy_volume": 5320.08, "taker_buy_quote": 1798.2928}, {"ts": 1769052660000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 299.11, "quote_volume": 101.09918, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769052720000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 28119.29, "quote_volume": 9504.24453, "trades": 36, "taker_buy_volume": 23201.84, "taker_buy_quote": 7842.22192}, {"ts": 1769052780000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 9066.31, "quote_volume": 3064.41278, "trades": 26, "taker_buy_volume": 5045.43, "taker_buy_quote": 1705.35534}, {"ts": 1769052840000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 36077.42, "quote_volume": 12169.17906, "trades": 57, "taker_buy_volume": 109.05, "taker_buy_quote": 36.81209}, {"ts": 1769052900000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 7923.28, "quote_volume": 2668.12628, "trades": 56, "taker_buy_volume": 4203.5, "taker_buy_quote": 1416.5795}, {"ts": 1769052960000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 55606.45, "quote_volume": 18685.29488, "trades": 86, "taker_buy_volume": 30791.71, "taker_buy_quote": 10347.54224}, {"ts": 1769053020000, "open": 0.337, "high": 0.338, "low": 0.336, "close": 0.337, "volume": 39823.22, "quote_volume": 13423.34383, "trades": 97, "taker_buy_volume": 28783.75, "taker_buy_quote": 9703.09926}, {"ts": 1769053080000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 3954.57, "quote_volume": 1332.52254, "trades": 23, "taker_buy_volume": 29.71, "taker_buy_quote": 10.01227}, {"ts": 1769053140000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 15040.94, "quote_volume": 5068.79678, "trades": 37, "taker_buy_volume": 14746.77, "taker_buy_quote": 4969.66149}, {"ts": 1769053200000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 2148.14, "quote_volume": 723.80769, "trades": 35, "taker_buy_volume": 1586.6, "taker_buy_quote": 534.6842}, {"ts": 1769053260000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 2022.75, "quote_volume": 682.02061, "trades": 7, "taker_buy_volume": 353.86, "taker_buy_quote": 119.60468}, {"ts": 1769053320000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 253.45, "quote_volume": 85.41265, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053380000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 1141.22, "quote_volume": 384.8849, "trades": 10, "taker_buy_volume": 293.76, "taker_buy_quote": 99.29088}, {"ts": 1769053440000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 202.77, "quote_volume": 68.33349, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053500000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 192.01, "quote_volume": 64.70737, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053560000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 157.14, "quote_volume": 52.95618, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053620000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 58906.22, "quote_volume": 19910.30236, "trades": 69, "taker_buy_volume": 15479.06, "taker_buy_quote": 5231.92228}, {"ts": 1769053680000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 32.33, "quote_volume": 10.89521, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053740000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 62.73, "quote_volume": 21.14001, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053800000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 48.67, "quote_volume": 16.45046, "trades": 2, "taker_buy_volume": 48.67, "taker_buy_quote": 16.45046}, {"ts": 1769053860000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 59.38, "quote_volume": 20.01106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053920000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769053980000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054040000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 85.98, "quote_volume": 28.99005, "trades": 2, "taker_buy_volume": 14.79, "taker_buy_quote": 4.99902}, {"ts": 1769054100000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 298.76, "quote_volume": 100.71094, "trades": 4, "taker_buy_volume": 28.82, "taker_buy_quote": 9.74116}, {"ts": 1769054160000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 211.83, "quote_volume": 71.38671, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054220000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 9746.79, "quote_volume": 3294.41502, "trades": 17, "taker_buy_volume": 9717.17, "taker_buy_quote": 3284.40346}, {"ts": 1769054280000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 4009.05, "quote_volume": 1358.57769, "trades": 16, "taker_buy_volume": 3518.79, "taker_buy_quote": 1192.86981}, {"ts": 1769054340000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 93.31, "quote_volume": 31.55083, "trades": 9, "taker_buy_volume": 12.05, "taker_buy_quote": 4.08495}, {"ts": 1769054400000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 20929.67, "quote_volume": 7074.23735, "trades": 50, "taker_buy_volume": 6060.14, "taker_buy_quote": 2048.33621}, {"ts": 1769054460000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 85.82, "quote_volume": 29.02288, "trades": 2, "taker_buy_volume": 15.72, "taker_buy_quote": 5.32908}, {"ts": 1769054520000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 29.8, "quote_volume": 10.0724, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054580000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 78.86, "quote_volume": 26.65468, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054640000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 59.91, "quote_volume": 20.24958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054700000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769054760000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 77811.46, "quote_volume": 26378.00996, "trades": 78, "taker_buy_volume": 72213.02, "taker_buy_quote": 24480.21378}, {"ts": 1769054820000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 14045.67, "quote_volume": 4761.49268, "trades": 17, "taker_buy_volume": 14035.13, "taker_buy_quote": 4757.91962}, {"ts": 1769054880000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 1698.07, "quote_volume": 575.70455, "trades": 4, "taker_buy_volume": 58.82, "taker_buy_quote": 19.9988}, {"ts": 1769054940000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 428.87, "quote_volume": 145.8158, "trades": 1, "taker_buy_volume": 428.87, "taker_buy_quote": 145.8158}, {"ts": 1769055000000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055060000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055120000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 1570.66, "quote_volume": 532.47151, "trades": 4, "taker_buy_volume": 17.77, "taker_buy_quote": 6.0418}, {"ts": 1769055180000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 75944.25, "quote_volume": 25748.05275, "trades": 63, "taker_buy_volume": 9143.91, "taker_buy_quote": 3102.73749}, {"ts": 1769055240000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 267.98, "quote_volume": 90.84522, "trades": 4, "taker_buy_volume": 267.98, "taker_buy_quote": 90.84522}, {"ts": 1769055300000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055360000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055420000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055480000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 31660.4, "quote_volume": 10737.3047, "trades": 23, "taker_buy_volume": 31651.02, "taker_buy_quote": 10734.12488}, {"ts": 1769055540000, "open": 0.339, "high": 0.34, "low": 0.338, "close": 0.338, "volume": 58842.8, "quote_volume": 19950.62832, "trades": 91, "taker_buy_volume": 27325.26, "taker_buy_quote": 9266.21514}, {"ts": 1769055600000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 14.74, "quote_volume": 4.99686, "trades": 1, "taker_buy_volume": 14.74, "taker_buy_quote": 4.99686}, {"ts": 1769055660000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055720000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055780000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 126.58, "quote_volume": 42.78404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769055840000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 1185.75, "quote_volume": 401.96925, "trades": 3, "taker_buy_volume": 1185.75, "taker_buy_quote": 401.96925}, {"ts": 1769055900000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 79.54, "quote_volume": 26.96406, "trades": 1, "taker_buy_volume": 79.54, "taker_buy_quote": 26.96406}, {"ts": 1769055960000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 33095.23, "quote_volume": 11186.18774, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056020000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 26991.36, "quote_volume": 9153.12359, "trades": 29, "taker_buy_volume": 26991.36, "taker_buy_quote": 9153.12359}, {"ts": 1769056080000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056140000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 8123.98, "quote_volume": 2754.06156, "trades": 5, "taker_buy_volume": 32.34, "taker_buy_quote": 10.9956}, {"ts": 1769056200000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 19751.14, "quote_volume": 6695.57726, "trades": 21, "taker_buy_volume": 1222.54, "taker_buy_quote": 414.44106}, {"ts": 1769056260000, "open": 0.339, "high": 0.34, "low": 0.338, "close": 0.338, "volume": 17585.69, "quote_volume": 5963.22585, "trades": 35, "taker_buy_volume": 14367.66, "taker_buy_quote": 4873.58874}, {"ts": 1769056320000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 18.75, "quote_volume": 6.35625, "trades": 1, "taker_buy_volume": 18.75, "taker_buy_quote": 6.35625}, {"ts": 1769056380000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 40460.27, "quote_volume": 13716.03153, "trades": 23, "taker_buy_volume": 40460.27, "taker_buy_quote": 13716.03153}, {"ts": 1769056440000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 4.92, "quote_volume": 1.6728, "trades": 1, "taker_buy_volume": 4.92, "taker_buy_quote": 1.6728}, {"ts": 1769056500000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 2941.17, "quote_volume": 999.9978, "trades": 2, "taker_buy_volume": 2941.17, "taker_buy_quote": 999.9978}, {"ts": 1769056560000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 1987.41, "quote_volume": 675.04816, "trades": 19, "taker_buy_volume": 1316.17, "taker_buy_quote": 447.4978}, {"ts": 1769056620000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056680000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056740000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 88.25, "quote_volume": 29.99026, "trades": 2, "taker_buy_volume": 73.51, "taker_buy_quote": 24.9934}, {"ts": 1769056800000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056860000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056920000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769056980000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 32.43, "quote_volume": 11.0262, "trades": 1, "taker_buy_volume": 32.43, "taker_buy_quote": 11.0262}, {"ts": 1769057040000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 22679.95, "quote_volume": 7705.35453, "trades": 26, "taker_buy_volume": 16821.94, "taker_buy_quote": 5719.4596}, {"ts": 1769057100000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 320.38, "quote_volume": 109.17016, "trades": 3, "taker_buy_volume": 240.96, "taker_buy_quote": 82.16736}, {"ts": 1769057160000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057220000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 16.04, "quote_volume": 5.46964, "trades": 1, "taker_buy_volume": 16.04, "taker_buy_quote": 5.46964}, {"ts": 1769057280000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057340000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 932.23, "quote_volume": 317.0661, "trades": 7, "taker_buy_volume": 107.9, "taker_buy_quote": 36.7939}, {"ts": 1769057400000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057460000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057520000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057580000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 58.74, "quote_volume": 19.9716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057640000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 1207.24, "quote_volume": 410.4616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057700000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 9.38, "quote_volume": 3.1892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057760000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057820000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 41455.67, "quote_volume": 14097.8711, "trades": 48, "taker_buy_volume": 7410.28, "taker_buy_quote": 2522.4385}, {"ts": 1769057880000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769057940000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058000000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 11331.3, "quote_volume": 3856.74038, "trades": 19, "taker_buy_volume": 4098.38, "taker_buy_quote": 1397.54758}, {"ts": 1769058060000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 903.52, "quote_volume": 307.1968, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058120000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 82.06, "quote_volume": 27.91547, "trades": 2, "taker_buy_volume": 15.07, "taker_buy_quote": 5.13887}, {"ts": 1769058180000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 64.44, "quote_volume": 21.97404, "trades": 2, "taker_buy_volume": 64.44, "taker_buy_quote": 21.97404}, {"ts": 1769058240000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 29.75, "quote_volume": 10.115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058300000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 30083.84, "quote_volume": 10258.38957, "trades": 44, "taker_buy_volume": 25606.96, "taker_buy_quote": 8731.97336}, {"ts": 1769058360000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769058420000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 54911.36, "quote_volume": 18666.65613, "trades": 83, "taker_buy_volume": 14646.34, "taker_buy_quote": 4979.7556}, {"ts": 1769058480000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 17830.34, "quote_volume": 6065.2589, "trades": 19, "taker_buy_volume": 15930.03, "taker_buy_quote": 5419.1535}, {"ts": 1769058540000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 17788.1, "quote_volume": 6047.954, "trades": 38, "taker_buy_volume": 4167.5, "taker_buy_quote": 1416.95}, {"ts": 1769058600000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 31443.9, "quote_volume": 10693.8693, "trades": 37, "taker_buy_volume": 14322.81, "taker_buy_quote": 4872.6987}, {"ts": 1769058660000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 74620.48, "quote_volume": 25388.4457, "trades": 45, "taker_buy_volume": 70375.8, "taker_buy_quote": 23945.2545}, {"ts": 1769058720000, "open": 0.341, "high": 0.342, "low": 0.34, "close": 0.341, "volume": 45497.62, "quote_volume": 15514.88486, "trades": 59, "taker_buy_volume": 45439.02, "taker_buy_quote": 15494.90582}, {"ts": 1769058780000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 89255.84, "quote_volume": 30436.24144, "trades": 113, "taker_buy_volume": 17013.66, "taker_buy_quote": 5801.65806}, {"ts": 1769058840000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 437.53, "quote_volume": 149.63526, "trades": 10, "taker_buy_volume": 437.53, "taker_buy_quote": 149.63526}, {"ts": 1769058900000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 46.32, "quote_volume": 15.81083, "trades": 2, "taker_buy_volume": 15.71, "taker_buy_quote": 5.37282}, {"ts": 1769058960000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 252.38, "quote_volume": 86.06158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059020000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 56525.62, "quote_volume": 19330.09514, "trades": 90, "taker_buy_volume": 44453.63, "taker_buy_quote": 15203.14146}, {"ts": 1769059080000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 41368.41, "quote_volume": 14106.62781, "trades": 21, "taker_buy_volume": 46.13, "taker_buy_quote": 15.73033}, {"ts": 1769059140000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 362.4, "quote_volume": 123.36133, "trades": 3, "taker_buy_volume": 145.33, "taker_buy_quote": 49.55753}, {"ts": 1769059200000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 4.74, "quote_volume": 1.61634, "trades": 1, "taker_buy_volume": 4.74, "taker_buy_quote": 1.61634}, {"ts": 1769059260000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 667.14, "quote_volume": 226.84372, "trades": 2, "taker_buy_volume": 16.12, "taker_buy_quote": 5.49692}, {"ts": 1769059320000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 43.72, "quote_volume": 14.8648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059380000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059440000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 598.74, "quote_volume": 204.11152, "trades": 2, "taker_buy_volume": 539.92, "taker_buy_quote": 184.11272}, {"ts": 1769059500000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059560000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 14.71, "quote_volume": 5.0014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059620000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059680000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 364.87, "quote_volume": 124.42067, "trades": 3, "taker_buy_volume": 364.87, "taker_buy_quote": 124.42067}, {"ts": 1769059740000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 12.08, "quote_volume": 4.1072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059800000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 230.01, "quote_volume": 78.2034, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059860000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 99.67, "quote_volume": 33.91712, "trades": 2, "taker_buy_volume": 29.32, "taker_buy_quote": 9.99812}, {"ts": 1769059920000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769059980000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 65.15, "quote_volume": 22.151, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060040000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 70.35, "quote_volume": 23.919, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060100000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 2219.75, "quote_volume": 754.715, "trades": 21, "taker_buy_volume": 457.35, "taker_buy_quote": 155.499}, {"ts": 1769060160000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060220000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 33196.68, "quote_volume": 11286.8712, "trades": 43, "taker_buy_volume": 17945.19, "taker_buy_quote": 6101.3646}, {"ts": 1769060280000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 23.16, "quote_volume": 7.8744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060340000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060400000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 16.12, "quote_volume": 5.4808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060460000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 752.67, "quote_volume": 256.66047, "trades": 1, "taker_buy_volume": 752.67, "taker_buy_quote": 256.66047}, {"ts": 1769060520000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 3.14, "quote_volume": 1.07074, "trades": 1, "taker_buy_volume": 3.14, "taker_buy_quote": 1.07074}, {"ts": 1769060580000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060640000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 1438.48, "quote_volume": 490.52168, "trades": 2, "taker_buy_volume": 1438.48, "taker_buy_quote": 490.52168}, {"ts": 1769060700000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 4412.08, "quote_volume": 1500.16851, "trades": 4, "taker_buy_volume": 61.31, "taker_buy_quote": 20.90671}, {"ts": 1769060760000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 59.45, "quote_volume": 20.213, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060820000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060880000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 1010.55, "quote_volume": 343.587, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769060940000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 289.38, "quote_volume": 98.67858, "trades": 1, "taker_buy_volume": 289.38, "taker_buy_quote": 98.67858}, {"ts": 1769061000000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 939.18, "quote_volume": 319.3212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061060000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 1380.43, "quote_volume": 470.72663, "trades": 1, "taker_buy_volume": 1380.43, "taker_buy_quote": 470.72663}, {"ts": 1769061120000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 16.75, "quote_volume": 5.71175, "trades": 1, "taker_buy_volume": 16.75, "taker_buy_quote": 5.71175}, {"ts": 1769061180000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 10772.13, "quote_volume": 3662.5242, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061240000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 235.98, "quote_volume": 79.99722, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061300000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 48.47, "quote_volume": 16.43133, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061360000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 1461.06, "quote_volume": 495.29934, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061420000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061480000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 62.78, "quote_volume": 21.28242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061540000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 881.47, "quote_volume": 299.6998, "trades": 1, "taker_buy_volume": 881.47, "taker_buy_quote": 299.6998}, {"ts": 1769061600000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 2060.48, "quote_volume": 699.9362, "trades": 5, "taker_buy_volume": 1433.48, "taker_buy_quote": 487.3832}, {"ts": 1769061660000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 50413.05, "quote_volume": 17140.4546, "trades": 24, "taker_buy_volume": 50383.04, "taker_buy_quote": 17130.2512}, {"ts": 1769061720000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 13937.78, "quote_volume": 4738.4452, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769061780000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 6681.31, "quote_volume": 2271.6454, "trades": 2, "taker_buy_volume": 6681.31, "taker_buy_quote": 2271.6454}, {"ts": 1769061840000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 11965.05, "quote_volume": 4068.117, "trades": 32, "taker_buy_volume": 11935.6, "taker_buy_quote": 4058.104}, {"ts": 1769061900000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 19409.89, "quote_volume": 6599.3626, "trades": 40, "taker_buy_volume": 4571.33, "taker_buy_quote": 1554.2522}, {"ts": 1769061960000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 38.88, "quote_volume": 13.2192, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062020000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062080000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 36772.98, "quote_volume": 12462.03516, "trades": 49, "taker_buy_volume": 372.67, "taker_buy_quote": 126.33513}, {"ts": 1769062140000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 26162.61, "quote_volume": 8865.48346, "trades": 54, "taker_buy_volume": 19522.14, "taker_buy_quote": 6618.00546}, {"ts": 1769062200000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 18.76, "quote_volume": 6.34088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062260000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062320000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062380000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 836.33, "quote_volume": 282.67954, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062440000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 23163.34, "quote_volume": 7852.14684, "trades": 28, "taker_buy_volume": 15398.68, "taker_buy_quote": 5220.15252}, {"ts": 1769062500000, "open": 0.339, "high": 0.34, "low": 0.338, "close": 0.339, "volume": 44703.33, "quote_volume": 15162.17, "trades": 47, "taker_buy_volume": 14755.38, "taker_buy_quote": 5010.21495}, {"ts": 1769062560000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 46655.97, "quote_volume": 15819.3641, "trades": 73, "taker_buy_volume": 31372.45, "taker_buy_quote": 10638.25082}, {"ts": 1769062620000, "open": 0.339, "high": 0.34, "low": 0.338, "close": 0.338, "volume": 14678.04, "quote_volume": 4977.02618, "trades": 23, "taker_buy_volume": 1356.74, "taker_buy_quote": 461.2916}, {"ts": 1769062680000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 543.03, "quote_volume": 184.08717, "trades": 5, "taker_buy_volume": 543.03, "taker_buy_quote": 184.08717}, {"ts": 1769062740000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062800000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769062860000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 11123.85, "quote_volume": 3770.99331, "trades": 18, "taker_buy_volume": 10911.6, "taker_buy_quote": 3699.04056}, {"ts": 1769062920000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 53402.87, "quote_volume": 18103.50941, "trades": 28, "taker_buy_volume": 1665.13, "taker_buy_quote": 564.47907}, {"ts": 1769062980000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 59.38, "quote_volume": 20.07044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063040000, "open": 0.339, "high": 0.339, "low": 0.337, "close": 0.337, "volume": 27450.83, "quote_volume": 9277.94954, "trades": 48, "taker_buy_volume": 1293.71, "taker_buy_quote": 437.27784}, {"ts": 1769063100000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 29.62, "quote_volume": 10.01156, "trades": 1, "taker_buy_volume": 29.62, "taker_buy_quote": 10.01156}, {"ts": 1769063160000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 146.83, "quote_volume": 49.48171, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063220000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 27833.36, "quote_volume": 9380.20646, "trades": 18, "taker_buy_volume": 364.14, "taker_buy_quote": 123.07932}, {"ts": 1769063280000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063340000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 66.68, "quote_volume": 22.47116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063400000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 47107.71, "quote_volume": 15922.40598, "trades": 33, "taker_buy_volume": 43860.02, "taker_buy_quote": 14824.68676}, {"ts": 1769063460000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 41.46, "quote_volume": 14.01348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063520000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 241.37, "quote_volume": 81.58306, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063580000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063640000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 7853.89, "quote_volume": 2654.61482, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063700000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769063760000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 1167.05, "quote_volume": 395.52729, "trades": 4, "taker_buy_volume": 1064.39, "taker_buy_quote": 360.82821}, {"ts": 1769063820000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 13890.53, "quote_volume": 4708.88967, "trades": 25, "taker_buy_volume": 13890.53, "taker_buy_quote": 4708.88967}, {"ts": 1769063880000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 4477.3, "quote_volume": 1517.8047, "trades": 6, "taker_buy_volume": 4477.3, "taker_buy_quote": 1517.8047}, {"ts": 1769063940000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 17537.73, "quote_volume": 5948.24247, "trades": 27, "taker_buy_volume": 16995.84, "taker_buy_quote": 5764.54176}, {"ts": 1769064000000, "open": 0.339, "high": 0.34, "low": 0.338, "close": 0.34, "volume": 23254.63, "quote_volume": 7883.7804, "trades": 142, "taker_buy_volume": 17600.58, "taker_buy_quote": 5967.18633}, {"ts": 1769064060000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 9846.74, "quote_volume": 3338.04486, "trades": 19, "taker_buy_volume": 9836.54, "taker_buy_quote": 3334.58706}, {"ts": 1769064120000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064180000, "open": 0.339, "high": 0.34, "low": 0.338, "close": 0.34, "volume": 48948.13, "quote_volume": 16595.97207, "trades": 34, "taker_buy_volume": 26546.42, "taker_buy_quote": 9002.18838}, {"ts": 1769064240000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064300000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 741.6, "quote_volume": 251.4024, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064360000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 710.2, "quote_volume": 240.7578, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064420000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 1362.94, "quote_volume": 462.03666, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064480000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 69322.12, "quote_volume": 23568.68489, "trades": 139, "taker_buy_volume": 27371.55, "taker_buy_quote": 9306.327}, {"ts": 1769064540000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 3846.53, "quote_volume": 1303.98602, "trades": 4, "taker_buy_volume": 12.35, "taker_buy_quote": 4.199}, {"ts": 1769064600000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 1370.39, "quote_volume": 465.10015, "trades": 7, "taker_buy_volume": 537.94, "taker_buy_quote": 182.8996}, {"ts": 1769064660000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 34371.03, "quote_volume": 11669.00623, "trades": 102, "taker_buy_volume": 9216.13, "taker_buy_quote": 3133.4842}, {"ts": 1769064720000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 2519.01, "quote_volume": 854.00338, "trades": 5, "taker_buy_volume": 58.99, "taker_buy_quote": 20.0566}, {"ts": 1769064780000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 1206.31, "quote_volume": 408.93909, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064840000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 33808.29, "quote_volume": 11460.61031, "trades": 58, "taker_buy_volume": 5410.95, "taker_buy_quote": 1834.31205}, {"ts": 1769064900000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 1056.87, "quote_volume": 358.27893, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769064960000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 2104.11, "quote_volume": 713.29329, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065020000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 1190.16, "quote_volume": 403.46424, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065080000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 951.39, "quote_volume": 322.52121, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065140000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 168.08, "quote_volume": 56.97912, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065200000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 106.65, "quote_volume": 36.15435, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065260000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 30633.32, "quote_volume": 10415.3288, "trades": 25, "taker_buy_volume": 30633.32, "taker_buy_quote": 10415.3288}, {"ts": 1769065320000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 4355.84, "quote_volume": 1479.24163, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065380000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065440000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 62809.9, "quote_volume": 21292.5561, "trades": 52, "taker_buy_volume": 29254.64, "taker_buy_quote": 9917.32296}, {"ts": 1769065500000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 61.5, "quote_volume": 20.8485, "trades": 1, "taker_buy_volume": 61.5, "taker_buy_quote": 20.8485}, {"ts": 1769065560000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 65.76, "quote_volume": 22.22688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065620000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 31.52, "quote_volume": 10.65376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065680000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065740000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 15.1, "quote_volume": 5.1189, "trades": 1, "taker_buy_volume": 15.1, "taker_buy_quote": 5.1189}, {"ts": 1769065800000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 101.22, "quote_volume": 34.21236, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769065860000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 34.48, "quote_volume": 11.65777, "trades": 2, "taker_buy_volume": 3.53, "taker_buy_quote": 1.19667}, {"ts": 1769065920000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 1608.65, "quote_volume": 543.73615, "trades": 2, "taker_buy_volume": 12.45, "taker_buy_quote": 4.22055}, {"ts": 1769065980000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 65.62, "quote_volume": 22.17956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066040000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 852.42, "quote_volume": 288.97038, "trades": 4, "taker_buy_volume": 852.42, "taker_buy_quote": 288.97038}, {"ts": 1769066100000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 361.17, "quote_volume": 122.43663, "trades": 1, "taker_buy_volume": 361.17, "taker_buy_quote": 122.43663}, {"ts": 1769066160000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 29821.95, "quote_volume": 10079.8191, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066220000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 12.54, "quote_volume": 4.23852, "trades": 1, "taker_buy_volume": 12.54, "taker_buy_quote": 4.23852}, {"ts": 1769066280000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 31349.85, "quote_volume": 10564.89945, "trades": 73, "taker_buy_volume": 17366.81, "taker_buy_quote": 5852.61497}, {"ts": 1769066340000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 28763.1, "quote_volume": 9693.1647, "trades": 20, "taker_buy_volume": 28763.1, "taker_buy_quote": 9693.1647}, {"ts": 1769066400000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 4720.71, "quote_volume": 1590.72136, "trades": 36, "taker_buy_volume": 3.56, "taker_buy_quote": 1.19972}, {"ts": 1769066460000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 24098.0, "quote_volume": 8119.90067, "trades": 9, "taker_buy_volume": 22972.67, "taker_buy_quote": 7741.78979}, {"ts": 1769066520000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769066580000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 24979.77, "quote_volume": 8418.1178, "trades": 87, "taker_buy_volume": 24915.08, "taker_buy_quote": 8396.38196}, {"ts": 1769066640000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 484.94, "quote_volume": 163.79117, "trades": 3, "taker_buy_volume": 366.39, "taker_buy_quote": 123.83982}, {"ts": 1769066700000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 11643.56, "quote_volume": 3935.32426, "trades": 47, "taker_buy_volume": 5283.0, "taker_buy_quote": 1785.654}, {"ts": 1769066760000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 6736.21, "quote_volume": 2277.23219, "trades": 28, "taker_buy_volume": 6736.21, "taker_buy_quote": 2277.23219}, {"ts": 1769066820000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 18680.67, "quote_volume": 6314.06646, "trades": 49, "taker_buy_volume": 4549.5, "taker_buy_quote": 1537.731}, {"ts": 1769066880000, "open": 0.338, "high": 0.34, "low": 0.338, "close": 0.339, "volume": 59582.94, "quote_volume": 20204.15973, "trades": 113, "taker_buy_volume": 57017.11, "taker_buy_quote": 19334.51289}, {"ts": 1769066940000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 20864.82, "quote_volume": 7073.17398, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067000000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 60127.85, "quote_volume": 20383.23664, "trades": 63, "taker_buy_volume": 22956.54, "taker_buy_quote": 7782.26706}, {"ts": 1769067060000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 61.78, "quote_volume": 20.94342, "trades": 1, "taker_buy_volume": 61.78, "taker_buy_quote": 20.94342}, {"ts": 1769067120000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 9590.66, "quote_volume": 3251.3168, "trades": 21, "taker_buy_volume": 7994.54, "taker_buy_quote": 2710.23212}, {"ts": 1769067180000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 815.29, "quote_volume": 276.38331, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067240000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 457.24, "quote_volume": 155.00436, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067300000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 17235.08, "quote_volume": 5842.69212, "trades": 43, "taker_buy_volume": 1725.87, "taker_buy_quote": 585.06993}, {"ts": 1769067360000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 41237.59, "quote_volume": 14020.21227, "trades": 48, "taker_buy_volume": 33965.09, "taker_buy_quote": 11548.1306}, {"ts": 1769067420000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 7591.22, "quote_volume": 2580.98539, "trades": 28, "taker_buy_volume": 1742.6, "taker_buy_quote": 592.484}, {"ts": 1769067480000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 494.95, "quote_volume": 167.80574, "trades": 4, "taker_buy_volume": 17.69, "taker_buy_quote": 6.0146}, {"ts": 1769067540000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 1559.41, "quote_volume": 528.63999, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067600000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 3882.85, "quote_volume": 1316.40379, "trades": 5, "taker_buy_volume": 117.64, "taker_buy_quote": 39.9976}, {"ts": 1769067660000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 36797.46, "quote_volume": 12510.64446, "trades": 37, "taker_buy_volume": 3401.45, "taker_buy_quote": 1156.493}, {"ts": 1769067720000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 142.63, "quote_volume": 48.35157, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067780000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 131.4, "quote_volume": 44.5446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067840000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 1933.18, "quote_volume": 657.01439, "trades": 8, "taker_buy_volume": 1666.37, "taker_buy_quote": 566.5658}, {"ts": 1769067900000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 116.84, "quote_volume": 39.60876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769067960000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 97.76, "quote_volume": 33.14064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068020000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 577.93, "quote_volume": 196.33898, "trades": 5, "taker_buy_volume": 420.71, "taker_buy_quote": 143.0414}, {"ts": 1769068080000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 186.75, "quote_volume": 63.40569, "trades": 3, "taker_buy_volume": 97.44, "taker_buy_quote": 33.1296}, {"ts": 1769068140000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 862.45, "quote_volume": 293.0335, "trades": 5, "taker_buy_volume": 662.95, "taker_buy_quote": 225.403}, {"ts": 1769068200000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 1559.69, "quote_volume": 528.73491, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068260000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 450.08, "quote_volume": 152.72417, "trades": 4, "taker_buy_volume": 147.05, "taker_buy_quote": 49.997}, {"ts": 1769068320000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 225.85, "quote_volume": 76.56315, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068380000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 20518.26, "quote_volume": 6955.29014, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068440000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 324.41, "quote_volume": 109.91067, "trades": 3, "taker_buy_volume": 260.09, "taker_buy_quote": 88.17051}, {"ts": 1769068500000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 22982.61, "quote_volume": 7791.10479, "trades": 21, "taker_buy_volume": 22938.91, "taker_buy_quote": 7776.29049}, {"ts": 1769068560000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 38373.44, "quote_volume": 13007.17709, "trades": 45, "taker_buy_volume": 8412.69, "taker_buy_quote": 2851.90191}, {"ts": 1769068620000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 36.7, "quote_volume": 12.42296, "trades": 4, "taker_buy_volume": 18.36, "taker_buy_quote": 6.22404}, {"ts": 1769068680000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 54.37, "quote_volume": 18.40426, "trades": 6, "taker_buy_volume": 27.2, "taker_buy_quote": 9.2208}, {"ts": 1769068740000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068800000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 58275.09, "quote_volume": 19755.14234, "trades": 41, "taker_buy_volume": 58161.92, "taker_buy_quote": 19716.89088}, {"ts": 1769068860000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769068920000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 16170.18, "quote_volume": 5497.76398, "trades": 30, "taker_buy_volume": 12395.87, "taker_buy_quote": 4214.5958}, {"ts": 1769068980000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 262.6, "quote_volume": 89.284, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069040000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 421.68, "quote_volume": 143.3712, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069100000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 940.55, "quote_volume": 319.787, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069160000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 20047.77, "quote_volume": 6815.52617, "trades": 15, "taker_buy_volume": 6.86, "taker_buy_quote": 2.3324}, {"ts": 1769069220000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 172.66, "quote_volume": 58.53174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069280000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 33.39, "quote_volume": 11.31921, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069340000, "open": 0.339, "high": 0.341, "low": 0.339, "close": 0.34, "volume": 10395.01, "quote_volume": 3537.10333, "trades": 30, "taker_buy_volume": 8537.26, "taker_buy_quote": 2905.597}, {"ts": 1769069400000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 3103.94, "quote_volume": 1055.3396, "trades": 18, "taker_buy_volume": 1507.73, "taker_buy_quote": 512.6282}, {"ts": 1769069460000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 37713.96, "quote_volume": 12785.03244, "trades": 29, "taker_buy_volume": 29.54, "taker_buy_quote": 10.01406}, {"ts": 1769069520000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 30.78, "quote_volume": 10.40364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069580000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 84.09, "quote_volume": 28.42242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069640000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 8452.76, "quote_volume": 2862.59145, "trades": 38, "taker_buy_volume": 3281.73, "taker_buy_quote": 1112.50647}, {"ts": 1769069700000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 51862.06, "quote_volume": 17587.25894, "trades": 88, "taker_buy_volume": 47851.77, "taker_buy_quote": 16227.77063}, {"ts": 1769069760000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 23893.06, "quote_volume": 8099.32706, "trades": 57, "taker_buy_volume": 4927.12, "taker_buy_quote": 1670.29368}, {"ts": 1769069820000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 11325.01, "quote_volume": 3839.17839, "trades": 18, "taker_buy_volume": 10238.7, "taker_buy_quote": 3470.9193}, {"ts": 1769069880000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769069940000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 98.71, "quote_volume": 33.46269, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070000000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070060000, "open": 0.339, "high": 0.34, "low": 0.338, "close": 0.34, "volume": 13846.27, "quote_volume": 4693.73527, "trades": 44, "taker_buy_volume": 4058.22, "taker_buy_quote": 1375.88363}, {"ts": 1769070120000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 2922.75, "quote_volume": 990.70036, "trades": 51, "taker_buy_volume": 1183.22, "taker_buy_quote": 401.11158}, {"ts": 1769070180000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 152.78, "quote_volume": 51.69863, "trades": 3, "taker_buy_volume": 58.99, "taker_buy_quote": 19.99761}, {"ts": 1769070240000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070300000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 145.45, "quote_volume": 49.17985, "trades": 4, "taker_buy_volume": 17.75, "taker_buy_quote": 6.01725}, {"ts": 1769070360000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 55805.24, "quote_volume": 18862.17112, "trades": 60, "taker_buy_volume": 31249.63, "taker_buy_quote": 10562.37494}, {"ts": 1769070420000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 47975.25, "quote_volume": 16263.60975, "trades": 43, "taker_buy_volume": 17084.56, "taker_buy_quote": 5791.66584}, {"ts": 1769070480000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 14.62, "quote_volume": 4.95618, "trades": 1, "taker_buy_volume": 14.62, "taker_buy_quote": 4.95618}, {"ts": 1769070540000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 1024.25, "quote_volume": 347.15651, "trades": 2, "taker_buy_volume": 960.01, "taker_buy_quote": 325.44339}, {"ts": 1769070600000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 18.51, "quote_volume": 6.26564, "trades": 2, "taker_buy_volume": 9.26, "taker_buy_quote": 3.13914}, {"ts": 1769070660000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 9478.5, "quote_volume": 3203.733, "trades": 80, "taker_buy_volume": 5690.85, "taker_buy_quote": 1923.5073}, {"ts": 1769070720000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 13219.56, "quote_volume": 4471.17208, "trades": 29, "taker_buy_volume": 11709.26, "taker_buy_quote": 3960.69068}, {"ts": 1769070780000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 336.51, "quote_volume": 113.492, "trades": 3, "taker_buy_volume": 88.13, "taker_buy_quote": 29.78794}, {"ts": 1769070840000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 28746.06, "quote_volume": 9716.16828, "trades": 20, "taker_buy_volume": 28746.06, "taker_buy_quote": 9716.16828}, {"ts": 1769070900000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769070960000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 303.56, "quote_volume": 102.60328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071020000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 24698.64, "quote_volume": 8348.14032, "trades": 34, "taker_buy_volume": 7985.12, "taker_buy_quote": 2698.97056}, {"ts": 1769071080000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 61.78, "quote_volume": 20.88164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071140000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 12.31, "quote_volume": 4.16078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071200000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 2076.51, "quote_volume": 703.87221, "trades": 2, "taker_buy_volume": 2011.83, "taker_buy_quote": 682.01037}, {"ts": 1769071260000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 92.15, "quote_volume": 31.1467, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071320000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 1441.15, "quote_volume": 488.54985, "trades": 3, "taker_buy_volume": 1441.15, "taker_buy_quote": 488.54985}, {"ts": 1769071380000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071440000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 72.49, "quote_volume": 24.50826, "trades": 2, "taker_buy_volume": 6.64, "taker_buy_quote": 2.25096}, {"ts": 1769071500000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 299.96, "quote_volume": 101.38648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071560000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 17.58, "quote_volume": 5.94204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071620000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 59.55, "quote_volume": 20.1279, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071680000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071740000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071800000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769071860000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 5967.93, "quote_volume": 2023.06034, "trades": 11, "taker_buy_volume": 5900.0, "taker_buy_quote": 2000.1}, {"ts": 1769071920000, "open": 0.338, "high": 0.34, "low": 0.338, "close": 0.34, "volume": 42826.82, "quote_volume": 14546.45206, "trades": 62, "taker_buy_volume": 36256.77, "taker_buy_quote": 12317.17636}, {"ts": 1769071980000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 267.84, "quote_volume": 91.0656, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072040000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 11885.06, "quote_volume": 4052.56551, "trades": 69, "taker_buy_volume": 9232.93, "taker_buy_quote": 3148.42913}, {"ts": 1769072100000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 30286.89, "quote_volume": 10327.82949, "trades": 71, "taker_buy_volume": 13398.72, "taker_buy_quote": 4568.96352}, {"ts": 1769072160000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 658.35, "quote_volume": 223.839, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072220000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 76.69, "quote_volume": 26.0746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072280000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 90.33, "quote_volume": 30.7122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072340000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 25715.98, "quote_volume": 8768.95076, "trades": 35, "taker_buy_volume": 2597.5, "taker_buy_quote": 885.7475}, {"ts": 1769072400000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 19809.86, "quote_volume": 6755.02374, "trades": 83, "taker_buy_volume": 15064.82, "taker_buy_quote": 5137.10362}, {"ts": 1769072460000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 1378.4, "quote_volume": 470.0344, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072520000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 18166.84, "quote_volume": 6194.94344, "trades": 29, "taker_buy_volume": 51.0, "taker_buy_quote": 17.442}, {"ts": 1769072580000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 143.11, "quote_volume": 48.6574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072640000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 3416.67, "quote_volume": 1164.95315, "trades": 16, "taker_buy_volume": 3285.35, "taker_buy_quote": 1120.30435}, {"ts": 1769072700000, "open": 0.341, "high": 0.342, "low": 0.34, "close": 0.341, "volume": 6314.17, "quote_volume": 2153.14636, "trades": 61, "taker_buy_volume": 4410.63, "taker_buy_quote": 1504.11254}, {"ts": 1769072760000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 30.73, "quote_volume": 10.47893, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072820000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769072880000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 24502.94, "quote_volume": 8379.8098, "trades": 97, "taker_buy_volume": 10169.92, "taker_buy_quote": 3478.11264}, {"ts": 1769072940000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 24736.09, "quote_volume": 8457.86415, "trades": 32, "taker_buy_volume": 22857.46, "taker_buy_quote": 7817.25132}, {"ts": 1769073000000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 99458.02, "quote_volume": 34014.64284, "trades": 36, "taker_buy_volume": 31031.89, "taker_buy_quote": 10612.90638}, {"ts": 1769073060000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 68.12, "quote_volume": 23.36516, "trades": 7, "taker_buy_volume": 68.12, "taker_buy_quote": 23.36516}, {"ts": 1769073120000, "open": 0.342, "high": 0.344, "low": 0.342, "close": 0.343, "volume": 33831.2, "quote_volume": 11606.89318, "trades": 74, "taker_buy_volume": 29024.69, "taker_buy_quote": 9958.39555}, {"ts": 1769073180000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 8438.18, "quote_volume": 2894.55707, "trades": 22, "taker_buy_volume": 261.33, "taker_buy_quote": 89.89752}, {"ts": 1769073240000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 728.86, "quote_volume": 249.99898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073300000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 15817.23, "quote_volume": 5425.14595, "trades": 40, "taker_buy_volume": 5738.57, "taker_buy_quote": 1968.32951}, {"ts": 1769073360000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 11646.14, "quote_volume": 3992.59359, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073420000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 219.01, "quote_volume": 74.90142, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073480000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 89.91, "quote_volume": 30.75338, "trades": 3, "taker_buy_volume": 4.16, "taker_buy_quote": 1.42688}, {"ts": 1769073540000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 221.5, "quote_volume": 75.89877, "trades": 2, "taker_buy_volume": 145.77, "taker_buy_quote": 49.99911}, {"ts": 1769073600000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 518.8, "quote_volume": 177.57537, "trades": 3, "taker_buy_volume": 145.77, "taker_buy_quote": 49.99911}, {"ts": 1769073660000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 153.31, "quote_volume": 52.43202, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073720000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 6186.97, "quote_volume": 2121.89283, "trades": 3, "taker_buy_volume": 5949.09, "taker_buy_quote": 2040.53787}, {"ts": 1769073780000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 1096.9, "quote_volume": 375.1398, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073840000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073900000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 137.83, "quote_volume": 47.13786, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769073960000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 7126.12, "quote_volume": 2444.14564, "trades": 10, "taker_buy_volume": 7012.6, "taker_buy_quote": 2405.3218}, {"ts": 1769074020000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 1506.22, "quote_volume": 515.12724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074080000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 5448.75, "quote_volume": 1863.4725, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074140000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 95.22, "quote_volume": 32.49925, "trades": 3, "taker_buy_volume": 29.23, "taker_buy_quote": 9.99666}, {"ts": 1769074200000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 9544.44, "quote_volume": 3264.13889, "trades": 22, "taker_buy_volume": 9435.36, "taker_buy_quote": 3226.89312}, {"ts": 1769074260000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 165.56, "quote_volume": 56.71758, "trades": 3, "taker_buy_volume": 96.06, "taker_buy_quote": 32.94858}, {"ts": 1769074320000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 238.23, "quote_volume": 81.47466, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074380000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 47094.25, "quote_volume": 16105.8335, "trades": 56, "taker_buy_volume": 26727.02, "taker_buy_quote": 9140.64084}, {"ts": 1769074440000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 9923.05, "quote_volume": 3393.6831, "trades": 20, "taker_buy_volume": 9923.05, "taker_buy_quote": 3393.6831}, {"ts": 1769074500000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 96.65, "quote_volume": 33.0543, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074560000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 28769.69, "quote_volume": 9868.00367, "trades": 25, "taker_buy_volume": 28769.69, "taker_buy_quote": 9868.00367}, {"ts": 1769074620000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 1646.4, "quote_volume": 564.7152, "trades": 12, "taker_buy_volume": 1646.4, "taker_buy_quote": 564.7152}, {"ts": 1769074680000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 44999.73, "quote_volume": 15434.90739, "trades": 96, "taker_buy_volume": 3976.43, "taker_buy_quote": 1363.91549}, {"ts": 1769074740000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 955.38, "quote_volume": 326.73996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074800000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074860000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 96.29, "quote_volume": 32.93118, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769074920000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 1018.73, "quote_volume": 349.33463, "trades": 3, "taker_buy_volume": 928.97, "taker_buy_quote": 318.63671}, {"ts": 1769074980000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 98.68, "quote_volume": 33.74856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075040000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 70.95, "quote_volume": 24.27146, "trades": 2, "taker_buy_volume": 6.56, "taker_buy_quote": 2.25008}, {"ts": 1769075100000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 27444.53, "quote_volume": 9413.47379, "trades": 50, "taker_buy_volume": 15715.97, "taker_buy_quote": 5390.57771}, {"ts": 1769075160000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 18590.8, "quote_volume": 6374.58638, "trades": 28, "taker_buy_volume": 1195.68, "taker_buy_quote": 410.11824}, {"ts": 1769075220000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075280000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 133.73, "quote_volume": 45.80849, "trades": 2, "taker_buy_volume": 72.83, "taker_buy_quote": 24.98069}, {"ts": 1769075340000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 71.84, "quote_volume": 24.56928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075400000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 249.84, "quote_volume": 85.58222, "trades": 4, "taker_buy_volume": 136.94, "taker_buy_quote": 46.97042}, {"ts": 1769075460000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 45141.96, "quote_volume": 15438.55032, "trades": 62, "taker_buy_volume": 15233.67, "taker_buy_quote": 5209.91514}, {"ts": 1769075520000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 182.3, "quote_volume": 62.3466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075580000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075640000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 59.72, "quote_volume": 20.42424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075700000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075760000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 98.0, "quote_volume": 33.58442, "trades": 3, "taker_buy_volume": 68.42, "taker_buy_quote": 23.46806}, {"ts": 1769075820000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 11.44, "quote_volume": 3.91248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075880000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769075940000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076000000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 1747.52, "quote_volume": 597.84279, "trades": 4, "taker_buy_volume": 190.95, "taker_buy_quote": 65.49585}, {"ts": 1769076060000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 17413.54, "quote_volume": 5972.7163, "trades": 15, "taker_buy_volume": 17285.62, "taker_buy_quote": 5928.96766}, {"ts": 1769076120000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 49994.79, "quote_volume": 17100.37538, "trades": 56, "taker_buy_volume": 12237.53, "taker_buy_quote": 4187.39246}, {"ts": 1769076180000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 14866.05, "quote_volume": 5084.1891, "trades": 37, "taker_buy_volume": 10213.57, "taker_buy_quote": 3493.04094}, {"ts": 1769076240000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 29727.73, "quote_volume": 10166.73736, "trades": 27, "taker_buy_volume": 1066.52, "taker_buy_quote": 364.74984}, {"ts": 1769076300000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 26424.8, "quote_volume": 9037.2816, "trades": 39, "taker_buy_volume": 18800.82, "taker_buy_quote": 6429.88044}, {"ts": 1769076360000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 1989.61, "quote_volume": 678.46303, "trades": 5, "taker_buy_volume": 6.02, "taker_buy_quote": 2.05884}, {"ts": 1769076420000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076480000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 1789.29, "quote_volume": 611.93718, "trades": 1, "taker_buy_volume": 1789.29, "taker_buy_quote": 611.93718}, {"ts": 1769076540000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 309.28, "quote_volume": 105.46448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076600000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 5.84, "quote_volume": 1.99144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076660000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 191.74, "quote_volume": 65.40453, "trades": 2, "taker_buy_volume": 21.19, "taker_buy_quote": 7.24698}, {"ts": 1769076720000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 127.91, "quote_volume": 43.61731, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076780000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 72.77, "quote_volume": 24.84946, "trades": 6, "taker_buy_volume": 34.89, "taker_buy_quote": 11.93238}, {"ts": 1769076840000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 282.63, "quote_volume": 96.38834, "trades": 7, "taker_buy_volume": 11.51, "taker_buy_quote": 3.93642}, {"ts": 1769076900000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 4990.18, "quote_volume": 1701.65138, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769076960000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 59560.16, "quote_volume": 20310.94345, "trades": 60, "taker_buy_volume": 27270.93, "taker_buy_quote": 9300.31602}, {"ts": 1769077020000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 10978.95, "quote_volume": 3750.76392, "trades": 15, "taker_buy_volume": 6941.97, "taker_buy_quote": 2374.15374}, {"ts": 1769077080000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 11.23, "quote_volume": 3.83466, "trades": 2, "taker_buy_volume": 5.23, "taker_buy_quote": 1.78866}, {"ts": 1769077140000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 52.55, "quote_volume": 17.91955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077200000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077260000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 49492.78, "quote_volume": 16926.53076, "trades": 120, "taker_buy_volume": 39108.82, "taker_buy_quote": 13375.21644}, {"ts": 1769077320000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077380000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 90.84, "quote_volume": 30.97644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077440000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 50822.7, "quote_volume": 17330.66994, "trades": 62, "taker_buy_volume": 9575.3, "taker_buy_quote": 3265.30654}, {"ts": 1769077500000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 74314.49, "quote_volume": 25327.1406, "trades": 82, "taker_buy_volume": 36185.25, "taker_buy_quote": 12339.17025}, {"ts": 1769077560000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 4510.4, "quote_volume": 1538.07563, "trades": 2, "taker_buy_volume": 29.23, "taker_buy_quote": 9.99666}, {"ts": 1769077620000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769077680000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 58.17, "quote_volume": 19.89414, "trades": 1, "taker_buy_volume": 58.17, "taker_buy_quote": 19.89414}, {"ts": 1769077740000, "open": 0.341, "high": 0.342, "low": 0.34, "close": 0.342, "volume": 90303.71, "quote_volume": 30795.68657, "trades": 87, "taker_buy_volume": 38111.19, "taker_buy_quote": 12998.44779}, {"ts": 1769077800000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 22517.78, "quote_volume": 7678.86287, "trades": 32, "taker_buy_volume": 20815.04, "taker_buy_quote": 7098.22853}, {"ts": 1769077860000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 32309.63, "quote_volume": 11029.67355, "trades": 34, "taker_buy_volume": 12089.72, "taker_buy_quote": 4134.68424}, {"ts": 1769077920000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 3795.16, "quote_volume": 1294.14956, "trades": 19, "taker_buy_volume": 3795.16, "taker_buy_quote": 1294.14956}, {"ts": 1769077980000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 36284.8, "quote_volume": 12372.81721, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078040000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 882.35, "quote_volume": 300.88135, "trades": 1, "taker_buy_volume": 882.35, "taker_buy_quote": 300.88135}, {"ts": 1769078100000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 35097.32, "quote_volume": 11968.18612, "trades": 22, "taker_buy_volume": 35082.34, "taker_buy_quote": 11963.07794}, {"ts": 1769078160000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078220000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 80896.36, "quote_volume": 27585.712, "trades": 85, "taker_buy_volume": 29805.51, "taker_buy_quote": 10163.73215}, {"ts": 1769078280000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 177.72, "quote_volume": 60.4248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078340000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 174.7, "quote_volume": 59.398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078400000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078460000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078520000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078580000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 39.23, "quote_volume": 13.3382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078640000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 637.7, "quote_volume": 216.8246, "trades": 3, "taker_buy_volume": 6.6, "taker_buy_quote": 2.2506}, {"ts": 1769078700000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 3.88, "quote_volume": 1.32308, "trades": 1, "taker_buy_volume": 3.88, "taker_buy_quote": 1.32308}, {"ts": 1769078760000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 4.01, "quote_volume": 1.36741, "trades": 1, "taker_buy_volume": 4.01, "taker_buy_quote": 1.36741}, {"ts": 1769078820000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 157.65, "quote_volume": 53.75865, "trades": 1, "taker_buy_volume": 157.65, "taker_buy_quote": 53.75865}, {"ts": 1769078880000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769078940000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 15.91, "quote_volume": 5.42531, "trades": 1, "taker_buy_volume": 15.91, "taker_buy_quote": 5.42531}, {"ts": 1769079000000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 13538.9, "quote_volume": 4603.19266, "trades": 27, "taker_buy_volume": 955.76, "taker_buy_quote": 324.9584}, {"ts": 1769079060000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 7128.69, "quote_volume": 2416.62591, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079120000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 24728.94, "quote_volume": 8407.8396, "trades": 20, "taker_buy_volume": 21777.84, "taker_buy_quote": 7404.4656}, {"ts": 1769079180000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 61.31, "quote_volume": 20.8454, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079240000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 13168.5, "quote_volume": 4477.4585, "trades": 11, "taker_buy_volume": 168.5, "taker_buy_quote": 57.4585}, {"ts": 1769079300000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079360000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 381.64, "quote_volume": 130.10982, "trades": 2, "taker_buy_volume": 352.22, "taker_buy_quote": 120.10702}, {"ts": 1769079420000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079480000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 54.36, "quote_volume": 18.51176, "trades": 2, "taker_buy_volume": 29.36, "taker_buy_quote": 10.01176}, {"ts": 1769079540000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079600000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 20488.75, "quote_volume": 6966.175, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079660000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 207.8, "quote_volume": 70.5056, "trades": 2, "taker_buy_volume": 61.4, "taker_buy_quote": 20.876}, {"ts": 1769079720000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079780000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079840000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769079900000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 39022.66, "quote_volume": 13267.3084, "trades": 29, "taker_buy_volume": 15041.39, "taker_buy_quote": 5114.0726}, {"ts": 1769079960000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 10979.23, "quote_volume": 3732.9382, "trades": 4, "taker_buy_volume": 10979.23, "taker_buy_quote": 3732.9382}, {"ts": 1769080020000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080080000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 11485.26, "quote_volume": 3904.9884, "trades": 25, "taker_buy_volume": 9993.76, "taker_buy_quote": 3397.8784}, {"ts": 1769080140000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 1474.92, "quote_volume": 499.99788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080200000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 18129.32, "quote_volume": 6163.9688, "trades": 14, "taker_buy_volume": 18129.32, "taker_buy_quote": 6163.9688}, {"ts": 1769080260000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 16880.89, "quote_volume": 5739.58471, "trades": 14, "taker_buy_volume": 82.11, "taker_buy_quote": 27.99951}, {"ts": 1769080320000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 24432.89, "quote_volume": 8307.17271, "trades": 16, "taker_buy_volume": 385.85, "taker_buy_quote": 131.189}, {"ts": 1769080380000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 28054.32, "quote_volume": 9510.41448, "trades": 74, "taker_buy_volume": 107.14, "taker_buy_quote": 36.32046}, {"ts": 1769080440000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 884.95, "quote_volume": 299.99805, "trades": 1, "taker_buy_volume": 884.95, "taker_buy_quote": 299.99805}, {"ts": 1769080500000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 591.71, "quote_volume": 199.99798, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769080560000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 12256.0, "quote_volume": 4154.73963, "trades": 41, "taker_buy_volume": 12211.63, "taker_buy_quote": 4139.74257}, {"ts": 1769080620000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 2546.34, "quote_volume": 863.20926, "trades": 14, "taker_buy_volume": 698.77, "taker_buy_quote": 236.88303}, {"ts": 1769080680000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 6954.03, "quote_volume": 2357.41617, "trades": 44, "taker_buy_volume": 6924.49, "taker_buy_quote": 2347.40211}, {"ts": 1769080740000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 161515.21, "quote_volume": 54926.6153, "trades": 201, "taker_buy_volume": 111805.26, "taker_buy_quote": 38025.2323}, {"ts": 1769080800000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 4643.63, "quote_volume": 1574.49961, "trades": 6, "taker_buy_volume": 309.04, "taker_buy_quote": 105.0736}, {"ts": 1769080860000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 68453.37, "quote_volume": 23205.69243, "trades": 52, "taker_buy_volume": 22732.93, "taker_buy_quote": 7706.46327}, {"ts": 1769080920000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 1648.99, "quote_volume": 558.925, "trades": 8, "taker_buy_volume": 1048.3, "taker_buy_quote": 355.3737}, {"ts": 1769080980000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 25236.22, "quote_volume": 8555.07858, "trades": 35, "taker_buy_volume": 22706.63, "taker_buy_quote": 7697.54757}, {"ts": 1769081040000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 157.43, "quote_volume": 53.21134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081100000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 290.92, "quote_volume": 98.37396, "trades": 4, "taker_buy_volume": 43.0, "taker_buy_quote": 14.577}, {"ts": 1769081160000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 1845.42, "quote_volume": 623.76381, "trades": 7, "taker_buy_volume": 11.85, "taker_buy_quote": 4.01715}, {"ts": 1769081220000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 38.42, "quote_volume": 13.02438, "trades": 1, "taker_buy_volume": 38.42, "taker_buy_quote": 13.02438}, {"ts": 1769081280000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 23.87, "quote_volume": 8.06806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081340000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081400000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 387.86, "quote_volume": 131.09668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081460000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 4208.03, "quote_volume": 1426.52217, "trades": 22, "taker_buy_volume": 2704.58, "taker_buy_quote": 916.85262}, {"ts": 1769081520000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081580000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081640000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081700000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 66925.75, "quote_volume": 22620.9035, "trades": 83, "taker_buy_volume": 28183.63, "taker_buy_quote": 9526.06694}, {"ts": 1769081760000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 23973.94, "quote_volume": 8103.19172, "trades": 29, "taker_buy_volume": 14035.6, "taker_buy_quote": 4744.0328}, {"ts": 1769081820000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 22737.24, "quote_volume": 7707.92436, "trades": 14, "taker_buy_volume": 22737.24, "taker_buy_quote": 7707.92436}, {"ts": 1769081880000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 5.24, "quote_volume": 1.77112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769081940000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 27.37, "quote_volume": 9.25106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082000000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 543.86, "quote_volume": 183.85757, "trades": 2, "taker_buy_volume": 32.89, "taker_buy_quote": 11.14971}, {"ts": 1769082060000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 86.08, "quote_volume": 29.17687, "trades": 3, "taker_buy_volume": 81.83, "taker_buy_quote": 27.74037}, {"ts": 1769082120000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 8810.03, "quote_volume": 2986.60017, "trades": 6, "taker_buy_volume": 8810.03, "taker_buy_quote": 2986.60017}, {"ts": 1769082180000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 26126.73, "quote_volume": 8856.74418, "trades": 36, "taker_buy_volume": 25909.44, "taker_buy_quote": 8783.30016}, {"ts": 1769082240000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 61.41, "quote_volume": 20.81799, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082300000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 23377.97, "quote_volume": 7925.13183, "trades": 53, "taker_buy_volume": 3863.66, "taker_buy_quote": 1309.78074}, {"ts": 1769082360000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 28975.93, "quote_volume": 9822.84027, "trades": 8, "taker_buy_volume": 55.83, "taker_buy_quote": 18.92637}, {"ts": 1769082420000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 14416.09, "quote_volume": 4885.39209, "trades": 21, "taker_buy_volume": 12753.67, "taker_buy_quote": 4323.49413}, {"ts": 1769082480000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 3530.04, "quote_volume": 1196.68356, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082540000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 300.0, "quote_volume": 101.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082600000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 54.04, "quote_volume": 18.31956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082660000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 3802.42, "quote_volume": 1289.12338, "trades": 25, "taker_buy_volume": 2159.95, "taker_buy_quote": 732.32605}, {"ts": 1769082720000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 61.6, "quote_volume": 20.8824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082780000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 15890.77, "quote_volume": 5386.97103, "trades": 14, "taker_buy_volume": 1296.77, "taker_buy_quote": 439.60503}, {"ts": 1769082840000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769082900000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 59801.68, "quote_volume": 20272.76952, "trades": 58, "taker_buy_volume": 46164.09, "taker_buy_quote": 15649.62651}, {"ts": 1769082960000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 123.2, "quote_volume": 41.7648, "trades": 2, "taker_buy_volume": 123.2, "taker_buy_quote": 41.7648}, {"ts": 1769083020000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083080000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083140000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083200000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 99654.43, "quote_volume": 33683.18996, "trades": 100, "taker_buy_volume": 21405.54, "taker_buy_quote": 7235.07252}, {"ts": 1769083260000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 23909.18, "quote_volume": 8081.30284, "trades": 13, "taker_buy_volume": 23909.18, "taker_buy_quote": 8081.30284}, {"ts": 1769083320000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 57.71, "quote_volume": 19.56369, "trades": 2, "taker_buy_volume": 57.71, "taker_buy_quote": 19.56369}, {"ts": 1769083380000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 317.53, "quote_volume": 107.32514, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083440000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 208.12, "quote_volume": 70.34456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083500000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 104752.66, "quote_volume": 35511.15174, "trades": 85, "taker_buy_volume": 80563.72, "taker_buy_quote": 27311.10108}, {"ts": 1769083560000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 338.41, "quote_volume": 114.55957, "trades": 2, "taker_buy_volume": 176.99, "taker_buy_quote": 59.99961}, {"ts": 1769083620000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 10943.36, "quote_volume": 3709.79904, "trades": 27, "taker_buy_volume": 10093.9, "taker_buy_quote": 3421.8321}, {"ts": 1769083680000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 79.88, "quote_volume": 26.99944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769083740000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 38.39, "quote_volume": 12.99842, "trades": 2, "taker_buy_volume": 22.6, "taker_buy_quote": 7.6614}, {"ts": 1769083800000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 589.99, "quote_volume": 199.97547, "trades": 4, "taker_buy_volume": 558.85, "taker_buy_quote": 189.45015}, {"ts": 1769083860000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 3087.2, "quote_volume": 1046.5608, "trades": 23, "taker_buy_volume": 990.51, "taker_buy_quote": 335.78289}, {"ts": 1769083920000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 14550.17, "quote_volume": 4932.50763, "trades": 15, "taker_buy_volume": 201.76, "taker_buy_quote": 68.39664}, {"ts": 1769083980000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 1729.66, "quote_volume": 584.70524, "trades": 3, "taker_buy_volume": 80.16, "taker_buy_quote": 27.17424}, {"ts": 1769084040000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 31.28, "quote_volume": 10.57264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084100000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 22005.81, "quote_volume": 7459.1871, "trades": 21, "taker_buy_volume": 21223.32, "taker_buy_quote": 7194.70548}, {"ts": 1769084160000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084220000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 35419.65, "quote_volume": 12007.26135, "trades": 77, "taker_buy_volume": 4291.67, "taker_buy_quote": 1454.87613}, {"ts": 1769084280000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 396.68, "quote_volume": 134.47452, "trades": 2, "taker_buy_volume": 396.68, "taker_buy_quote": 134.47452}, {"ts": 1769084340000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 115.47, "quote_volume": 39.02886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084400000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084460000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 500.0, "quote_volume": 169.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084520000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 14958.1, "quote_volume": 5070.94295, "trades": 27, "taker_buy_volume": 10922.22, "taker_buy_quote": 3702.77963}, {"ts": 1769084580000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 361.98, "quote_volume": 122.71122, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084640000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 133.95, "quote_volume": 45.40905, "trades": 1, "taker_buy_volume": 133.95, "taker_buy_quote": 45.40905}, {"ts": 1769084700000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 44467.93, "quote_volume": 15030.16034, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084760000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 195.71, "quote_volume": 66.14998, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084820000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084880000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769084940000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085000000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 677.9, "quote_volume": 229.1302, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085060000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 91.0, "quote_volume": 30.758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085120000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085180000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085240000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 1004.71, "quote_volume": 339.59605, "trades": 3, "taker_buy_volume": 4.07, "taker_buy_quote": 1.37973}, {"ts": 1769085300000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085360000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085420000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085480000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 29.54, "quote_volume": 10.01406, "trades": 1, "taker_buy_volume": 29.54, "taker_buy_quote": 10.01406}, {"ts": 1769085540000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 300.99, "quote_volume": 101.73462, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085600000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 1740.17, "quote_volume": 589.01878, "trades": 2, "taker_buy_volume": 841.32, "taker_buy_quote": 285.20748}, {"ts": 1769085660000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 221.39, "quote_volume": 75.05121, "trades": 1, "taker_buy_volume": 221.39, "taker_buy_quote": 75.05121}, {"ts": 1769085720000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 23.99, "quote_volume": 8.13261, "trades": 1, "taker_buy_volume": 23.99, "taker_buy_quote": 8.13261}, {"ts": 1769085780000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769085840000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 6.64, "quote_volume": 2.25096, "trades": 1, "taker_buy_volume": 6.64, "taker_buy_quote": 2.25096}, {"ts": 1769085900000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 31.09, "quote_volume": 10.53496, "trades": 2, "taker_buy_volume": 26.54, "taker_buy_quote": 8.99706}, {"ts": 1769085960000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 768.26, "quote_volume": 259.95052, "trades": 7, "taker_buy_volume": 278.64, "taker_buy_quote": 94.45896}, {"ts": 1769086020000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086080000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 571.2, "quote_volume": 193.33108, "trades": 4, "taker_buy_volume": 265.48, "taker_buy_quote": 89.99772}, {"ts": 1769086140000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 63.91, "quote_volume": 21.66549, "trades": 3, "taker_buy_volume": 63.91, "taker_buy_quote": 21.66549}, {"ts": 1769086200000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 55.35, "quote_volume": 18.7083, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086260000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086320000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086380000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 376.15, "quote_volume": 127.1387, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086440000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 803.19, "quote_volume": 271.47822, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086500000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 97.98, "quote_volume": 33.11724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086560000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086620000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 218.44, "quote_volume": 73.83272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086680000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 156.49, "quote_volume": 52.89362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086740000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 702.0, "quote_volume": 237.276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769086800000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 109078.72, "quote_volume": 36868.60736, "trades": 100, "taker_buy_volume": 22474.21, "taker_buy_quote": 7596.28298}, {"ts": 1769086860000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 11544.28, "quote_volume": 3901.96664, "trades": 25, "taker_buy_volume": 4206.6, "taker_buy_quote": 1421.8308}, {"ts": 1769086920000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 977.56, "quote_volume": 331.32689, "trades": 5, "taker_buy_volume": 911.61, "taker_buy_quote": 309.03579}, {"ts": 1769086980000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 23079.14, "quote_volume": 7800.74932, "trades": 19, "taker_buy_volume": 10585.79, "taker_buy_quote": 3577.99702}, {"ts": 1769087040000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 6336.14, "quote_volume": 2141.61532, "trades": 16, "taker_buy_volume": 6274.74, "taker_buy_quote": 2120.86212}, {"ts": 1769087100000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 6277.84, "quote_volume": 2121.90992, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087160000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 407.3, "quote_volume": 137.6674, "trades": 4, "taker_buy_volume": 407.3, "taker_buy_quote": 137.6674}, {"ts": 1769087220000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 58158.16, "quote_volume": 19657.45808, "trades": 90, "taker_buy_volume": 36007.87, "taker_buy_quote": 12170.66006}, {"ts": 1769087280000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087340000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 105867.67, "quote_volume": 35677.47489, "trades": 133, "taker_buy_volume": 22063.87, "taker_buy_quote": 7435.59429}, {"ts": 1769087400000, "open": 0.336, "high": 0.338, "low": 0.336, "close": 0.337, "volume": 14976.63, "quote_volume": 5047.10404, "trades": 64, "taker_buy_volume": 14560.77, "taker_buy_quote": 4906.99144}, {"ts": 1769087460000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 28526.83, "quote_volume": 9613.54171, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087520000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 552.15, "quote_volume": 186.61762, "trades": 8, "taker_buy_volume": 543.07, "taker_buy_quote": 183.55766}, {"ts": 1769087580000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087640000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 2307.86, "quote_volume": 777.74882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087700000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 28925.71, "quote_volume": 9776.8439, "trades": 38, "taker_buy_volume": 27294.43, "taker_buy_quote": 9225.51734}, {"ts": 1769087760000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 280.83, "quote_volume": 94.63971, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087820000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 2758.07, "quote_volume": 932.22766, "trades": 37, "taker_buy_volume": 2726.14, "taker_buy_quote": 921.43532}, {"ts": 1769087880000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 15.67, "quote_volume": 5.28079, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769087940000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 3267.69, "quote_volume": 1101.21598, "trades": 4, "taker_buy_volume": 4.45, "taker_buy_quote": 1.5041}, {"ts": 1769088000000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 643.98, "quote_volume": 217.4489, "trades": 24, "taker_buy_volume": 427.64, "taker_buy_quote": 144.54232}, {"ts": 1769088060000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 1054.55, "quote_volume": 355.4379, "trades": 3, "taker_buy_volume": 54.55, "taker_buy_quote": 18.4379}, {"ts": 1769088120000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 791.41, "quote_volume": 267.49658, "trades": 2, "taker_buy_volume": 791.41, "taker_buy_quote": 267.49658}, {"ts": 1769088180000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 1816.4, "quote_volume": 613.60608, "trades": 9, "taker_buy_volume": 1479.28, "taker_buy_quote": 499.99664}, {"ts": 1769088240000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 4691.19, "quote_volume": 1585.61794, "trades": 27, "taker_buy_volume": 4686.91, "taker_buy_quote": 1584.17558}, {"ts": 1769088300000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 4858.65, "quote_volume": 1642.24056, "trades": 30, "taker_buy_volume": 4837.54, "taker_buy_quote": 1635.10538}, {"ts": 1769088360000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 650.98, "quote_volume": 220.68222, "trades": 7, "taker_buy_volume": 650.98, "taker_buy_quote": 220.68222}, {"ts": 1769088420000, "open": 0.338, "high": 0.339, "low": 0.337, "close": 0.339, "volume": 55663.13, "quote_volume": 18814.34171, "trades": 112, "taker_buy_volume": 32624.87, "taker_buy_quote": 11027.41844}, {"ts": 1769088480000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 34705.01, "quote_volume": 11764.99839, "trades": 40, "taker_buy_volume": 34492.85, "taker_buy_quote": 11693.07615}, {"ts": 1769088540000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 944.11, "quote_volume": 320.9974, "trades": 2, "taker_buy_volume": 944.11, "taker_buy_quote": 320.9974}, {"ts": 1769088600000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 45176.35, "quote_volume": 15380.77465, "trades": 82, "taker_buy_volume": 27187.22, "taker_buy_quote": 9264.47045}, {"ts": 1769088660000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 48035.5, "quote_volume": 16308.96813, "trades": 79, "taker_buy_volume": 3777.62, "taker_buy_quote": 1283.14023}, {"ts": 1769088720000, "open": 0.339, "high": 0.34, "low": 0.338, "close": 0.339, "volume": 59282.72, "quote_volume": 20096.90106, "trades": 127, "taker_buy_volume": 39303.61, "taker_buy_quote": 13324.27262}, {"ts": 1769088780000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 1810.77, "quote_volume": 612.04026, "trades": 33, "taker_buy_volume": 143.83, "taker_buy_quote": 48.61454}, {"ts": 1769088840000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 6682.27, "quote_volume": 2258.60726, "trades": 14, "taker_buy_volume": 6682.27, "taker_buy_quote": 2258.60726}, {"ts": 1769088900000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 4447.08, "quote_volume": 1503.12433, "trades": 4, "taker_buy_volume": 11.29, "taker_buy_quote": 3.82731}, {"ts": 1769088960000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 24004.62, "quote_volume": 8113.56156, "trades": 47, "taker_buy_volume": 2475.19, "taker_buy_quote": 836.61422}, {"ts": 1769089020000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 14808.03, "quote_volume": 5018.3385, "trades": 52, "taker_buy_volume": 14755.81, "taker_buy_quote": 5000.63592}, {"ts": 1769089080000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 55051.37, "quote_volume": 18605.06934, "trades": 68, "taker_buy_volume": 5427.63, "taker_buy_quote": 1834.53894}, {"ts": 1769089140000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 23203.84, "quote_volume": 7842.89792, "trades": 73, "taker_buy_volume": 13190.23, "taker_buy_quote": 4458.29774}, {"ts": 1769089200000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 10072.95, "quote_volume": 3404.6571, "trades": 12, "taker_buy_volume": 359.85, "taker_buy_quote": 121.6293}, {"ts": 1769089260000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 497.68, "quote_volume": 168.12531, "trades": 3, "taker_buy_volume": 407.15, "taker_buy_quote": 137.6167}, {"ts": 1769089320000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 49910.69, "quote_volume": 16819.90253, "trades": 209, "taker_buy_volume": 30869.02, "taker_buy_quote": 10402.85974}, {"ts": 1769089380000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 57229.4, "quote_volume": 19286.18958, "trades": 106, "taker_buy_volume": 38564.1, "taker_buy_quote": 12996.1017}, {"ts": 1769089440000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 309.08, "quote_volume": 104.15996, "trades": 8, "taker_buy_volume": 309.08, "taker_buy_quote": 104.15996}, {"ts": 1769089500000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 12396.65, "quote_volume": 4177.67105, "trades": 57, "taker_buy_volume": 10242.06, "taker_buy_quote": 3451.57422}, {"ts": 1769089560000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 12711.76, "quote_volume": 4277.08187, "trades": 74, "taker_buy_volume": 3402.26, "taker_buy_quote": 1146.56162}, {"ts": 1769089620000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 12348.6, "quote_volume": 4161.4782, "trades": 41, "taker_buy_volume": 12348.6, "taker_buy_quote": 4161.4782}, {"ts": 1769089680000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 45.03, "quote_volume": 15.17511, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769089740000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 67.26, "quote_volume": 22.73388, "trades": 1, "taker_buy_volume": 67.26, "taker_buy_quote": 22.73388}, {"ts": 1769089800000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 8.9, "quote_volume": 2.9993, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769089860000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 134.55, "quote_volume": 45.4779, "trades": 1, "taker_buy_volume": 134.55, "taker_buy_quote": 45.4779}, {"ts": 1769089920000, "open": 0.338, "high": 0.338, "low": 0.336, "close": 0.336, "volume": 41603.56, "quote_volume": 14019.72239, "trades": 19, "taker_buy_volume": 68.36, "taker_buy_quote": 23.10568}, {"ts": 1769089980000, "open": 0.337, "high": 0.337, "low": 0.335, "close": 0.336, "volume": 28820.74, "quote_volume": 9682.36055, "trades": 123, "taker_buy_volume": 19238.0, "taker_buy_quote": 6464.13926}, {"ts": 1769090040000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 28806.85, "quote_volume": 9679.1016, "trades": 28, "taker_buy_volume": 28770.72, "taker_buy_quote": 9666.96192}, {"ts": 1769090100000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 26.89, "quote_volume": 9.04317, "trades": 3, "taker_buy_volume": 8.13, "taker_buy_quote": 2.73981}, {"ts": 1769090160000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 6232.87, "quote_volume": 2094.24432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769090220000, "open": 0.336, "high": 0.338, "low": 0.336, "close": 0.336, "volume": 35852.63, "quote_volume": 12082.23195, "trades": 65, "taker_buy_volume": 20525.88, "taker_buy_quote": 6917.76248}, {"ts": 1769090280000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 26723.21, "quote_volume": 8999.09944, "trades": 18, "taker_buy_volume": 20100.88, "taker_buy_quote": 6773.99656}, {"ts": 1769090340000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 189.27, "quote_volume": 63.63838, "trades": 11, "taker_buy_volume": 43.66, "taker_buy_quote": 14.71342}, {"ts": 1769090400000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 76188.61, "quote_volume": 25600.86096, "trades": 78, "taker_buy_volume": 30612.25, "taker_buy_quote": 10287.204}, {"ts": 1769090460000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 5375.7, "quote_volume": 1806.2352, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769090520000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 62.14, "quote_volume": 20.87904, "trades": 1, "taker_buy_volume": 62.14, "taker_buy_quote": 20.87904}, {"ts": 1769090580000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 50578.47, "quote_volume": 16943.81423, "trades": 96, "taker_buy_volume": 22324.85, "taker_buy_quote": 7478.85153}, {"ts": 1769090640000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 17576.74, "quote_volume": 5888.2079, "trades": 20, "taker_buy_volume": 16736.63, "taker_buy_quote": 5606.77105}, {"ts": 1769090700000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 7013.45, "quote_volume": 2349.50575, "trades": 53, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769090760000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 20.83, "quote_volume": 6.99888, "trades": 1, "taker_buy_volume": 20.83, "taker_buy_quote": 6.99888}, {"ts": 1769090820000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 15751.24, "quote_volume": 5276.6654, "trades": 69, "taker_buy_volume": 10271.81, "taker_buy_quote": 3441.05635}, {"ts": 1769090880000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 51802.56, "quote_volume": 17353.8576, "trades": 44, "taker_buy_volume": 23954.65, "taker_buy_quote": 8024.80775}, {"ts": 1769090940000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 200.0, "quote_volume": 67.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769091000000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 50619.13, "quote_volume": 16952.8947, "trades": 67, "taker_buy_volume": 30495.8, "taker_buy_quote": 10216.093}, {"ts": 1769091060000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 80273.64, "quote_volume": 26969.70004, "trades": 67, "taker_buy_volume": 66734.92, "taker_buy_quote": 22422.93312}, {"ts": 1769091120000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 20748.93, "quote_volume": 6971.63506, "trades": 35, "taker_buy_volume": 11712.69, "taker_buy_quote": 3935.46384}, {"ts": 1769091180000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 18644.83, "quote_volume": 6268.44253, "trades": 22, "taker_buy_volume": 3779.65, "taker_buy_quote": 1273.74205}, {"ts": 1769091240000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 41778.28, "quote_volume": 14037.50208, "trades": 57, "taker_buy_volume": 20654.4, "taker_buy_quote": 6939.8784}, {"ts": 1769091300000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 10538.07, "quote_volume": 3540.79152, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769091360000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 322.05, "quote_volume": 108.2088, "trades": 1, "taker_buy_volume": 322.05, "taker_buy_quote": 108.2088}, {"ts": 1769091420000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769091480000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1512.51, "quote_volume": 506.69085, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769091540000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769091600000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 18582.42, "quote_volume": 6225.4099, "trades": 25, "taker_buy_volume": 598.06, "taker_buy_quote": 200.6493}, {"ts": 1769091660000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 54548.44, "quote_volume": 18219.18471, "trades": 79, "taker_buy_volume": 19917.95, "taker_buy_quote": 6652.60105}, {"ts": 1769091720000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 378.54, "quote_volume": 126.43236, "trades": 11, "taker_buy_volume": 378.54, "taker_buy_quote": 126.43236}, {"ts": 1769091780000, "open": 0.334, "high": 0.334, "low": 0.332, "close": 0.334, "volume": 47237.04, "quote_volume": 15729.89122, "trades": 105, "taker_buy_volume": 20225.79, "taker_buy_quote": 6735.89563}, {"ts": 1769091840000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 195.83, "quote_volume": 65.25139, "trades": 2, "taker_buy_volume": 40.0, "taker_buy_quote": 13.36}, {"ts": 1769091900000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769091960000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 983.11, "quote_volume": 327.37892, "trades": 2, "taker_buy_volume": 3.29, "taker_buy_quote": 1.09886}, {"ts": 1769092020000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 250.0, "quote_volume": 83.25, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769092080000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 141.67, "quote_volume": 47.31778, "trades": 14, "taker_buy_volume": 141.67, "taker_buy_quote": 47.31778}, {"ts": 1769092140000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 988.29, "quote_volume": 330.08886, "trades": 3, "taker_buy_volume": 988.29, "taker_buy_quote": 330.08886}, {"ts": 1769092200000, "open": 0.333, "high": 0.335, "low": 0.333, "close": 0.335, "volume": 51056.37, "quote_volume": 17057.14432, "trades": 96, "taker_buy_volume": 27796.39, "taker_buy_quote": 9288.34781}, {"ts": 1769092260000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 65378.93, "quote_volume": 21901.94155, "trades": 115, "taker_buy_volume": 33770.85, "taker_buy_quote": 11313.23475}, {"ts": 1769092320000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 7835.99, "quote_volume": 2625.05665, "trades": 40, "taker_buy_volume": 210.15, "taker_buy_quote": 70.40025}, {"ts": 1769092380000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 29752.54, "quote_volume": 9938.1426, "trades": 86, "taker_buy_volume": 5923.96, "taker_buy_quote": 1979.39688}, {"ts": 1769092440000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 30322.24, "quote_volume": 10127.7557, "trades": 71, "taker_buy_volume": 4160.39, "taker_buy_quote": 1389.6978}, {"ts": 1769092500000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 57313.0, "quote_volume": 19089.72329, "trades": 191, "taker_buy_volume": 22112.61, "taker_buy_quote": 7363.84216}, {"ts": 1769092560000, "open": 0.333, "high": 0.333, "low": 0.331, "close": 0.332, "volume": 39573.34, "quote_volume": 13126.32249, "trades": 120, "taker_buy_volume": 6545.34, "taker_buy_quote": 2173.06039}, {"ts": 1769092620000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 65532.12, "quote_volume": 21756.63424, "trades": 62, "taker_buy_volume": 53548.95, "taker_buy_quote": 17778.2514}, {"ts": 1769092680000, "open": 0.332, "high": 0.334, "low": 0.332, "close": 0.334, "volume": 87881.69, "quote_volume": 29289.21252, "trades": 187, "taker_buy_volume": 63809.35, "taker_buy_quote": 21263.27745}, {"ts": 1769092740000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 4004.37, "quote_volume": 1337.62527, "trades": 22, "taker_buy_volume": 165.69, "taker_buy_quote": 55.50615}, {"ts": 1769092800000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 174827.18, "quote_volume": 58505.91436, "trades": 253, "taker_buy_volume": 138594.63, "taker_buy_quote": 46404.24266}, {"ts": 1769092860000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 19101.69, "quote_volume": 6379.96446, "trades": 32, "taker_buy_volume": 2292.36, "taker_buy_quote": 765.64824}, {"ts": 1769092920000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769092980000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 124144.28, "quote_volume": 41339.78453, "trades": 97, "taker_buy_volume": 16392.31, "taker_buy_quote": 5458.63923}, {"ts": 1769093040000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 12209.85, "quote_volume": 4065.88005, "trades": 33, "taker_buy_volume": 10679.92, "taker_buy_quote": 3556.41336}, {"ts": 1769093100000, "open": 0.333, "high": 0.333, "low": 0.331, "close": 0.332, "volume": 15432.25, "quote_volume": 5130.62502, "trades": 77, "taker_buy_volume": 7849.2, "taker_buy_quote": 2612.25831}, {"ts": 1769093160000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 25780.03, "quote_volume": 8543.52706, "trades": 105, "taker_buy_volume": 2175.5, "taker_buy_quote": 720.195}, {"ts": 1769093220000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 146008.71, "quote_volume": 48282.04992, "trades": 221, "taker_buy_volume": 36713.04, "taker_buy_quote": 12152.01624}, {"ts": 1769093280000, "open": 0.33, "high": 0.331, "low": 0.329, "close": 0.331, "volume": 63065.31, "quote_volume": 20811.43235, "trades": 181, "taker_buy_volume": 37751.55, "taker_buy_quote": 12458.13582}, {"ts": 1769093340000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 23912.69, "quote_volume": 7891.19494, "trades": 87, "taker_buy_volume": 4544.6, "taker_buy_quote": 1499.72524}, {"ts": 1769093400000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 32458.27, "quote_volume": 10711.18705, "trades": 65, "taker_buy_volume": 28558.13, "taker_buy_quote": 9424.1829}, {"ts": 1769093460000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 18129.98, "quote_volume": 5983.44097, "trades": 49, "taker_buy_volume": 2168.39, "taker_buy_quote": 716.11627}, {"ts": 1769093520000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 20417.82, "quote_volume": 6758.29842, "trades": 72, "taker_buy_volume": 5225.27, "taker_buy_quote": 1729.56437}, {"ts": 1769093580000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 6131.85, "quote_volume": 2029.64235, "trades": 18, "taker_buy_volume": 6131.85, "taker_buy_quote": 2029.64235}, {"ts": 1769093640000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 23739.67, "quote_volume": 7857.83077, "trades": 31, "taker_buy_volume": 2793.01, "taker_buy_quote": 924.48631}, {"ts": 1769093700000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 51250.51, "quote_volume": 16964.3759, "trades": 69, "taker_buy_volume": 25574.95, "taker_buy_quote": 8465.76554}, {"ts": 1769093760000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 35913.77, "quote_volume": 11886.74963, "trades": 45, "taker_buy_volume": 34329.02, "taker_buy_quote": 11362.90562}, {"ts": 1769093820000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 18513.61, "quote_volume": 6127.39452, "trades": 34, "taker_buy_volume": 14661.38, "taker_buy_quote": 4852.91678}, {"ts": 1769093880000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 462.52, "quote_volume": 152.71549, "trades": 3, "taker_buy_volume": 83.89, "taker_buy_quote": 27.76759}, {"ts": 1769093940000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 6030.19, "quote_volume": 1995.84343, "trades": 44, "taker_buy_volume": 446.51, "taker_buy_quote": 147.79481}, {"ts": 1769094000000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 6602.84, "quote_volume": 2178.9523, "trades": 36, "taker_buy_volume": 1555.68, "taker_buy_quote": 513.3895}, {"ts": 1769094060000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 40427.05, "quote_volume": 13417.749, "trades": 92, "taker_buy_volume": 21633.98, "taker_buy_quote": 7178.44976}, {"ts": 1769094120000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 53541.6, "quote_volume": 17723.49371, "trades": 117, "taker_buy_volume": 20943.97, "taker_buy_quote": 6932.51015}, {"ts": 1769094180000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 45565.16, "quote_volume": 15081.97706, "trades": 46, "taker_buy_volume": 25903.95, "taker_buy_quote": 8574.20745}, {"ts": 1769094240000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 1767.84, "quote_volume": 585.92311, "trades": 4, "taker_buy_volume": 768.07, "taker_buy_quote": 254.99924}, {"ts": 1769094300000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 38489.2, "quote_volume": 12740.6737, "trades": 51, "taker_buy_volume": 1597.38, "taker_buy_quote": 529.48128}, {"ts": 1769094360000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 16331.92, "quote_volume": 5405.85037, "trades": 41, "taker_buy_volume": 12790.31, "taker_buy_quote": 4233.59261}, {"ts": 1769094420000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 24777.17, "quote_volume": 8201.34484, "trades": 32, "taker_buy_volume": 14184.15, "taker_buy_quote": 4695.05522}, {"ts": 1769094480000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 23756.48, "quote_volume": 7887.15136, "trades": 70, "taker_buy_volume": 21037.26, "taker_buy_quote": 6984.37032}, {"ts": 1769094540000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 2024.59, "quote_volume": 671.09276, "trades": 15, "taker_buy_volume": 30.16, "taker_buy_quote": 10.01312}, {"ts": 1769094600000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 5478.3, "quote_volume": 1818.79107, "trades": 35, "taker_buy_volume": 2157.71, "taker_buy_quote": 716.35972}, {"ts": 1769094660000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 26892.48, "quote_volume": 8901.68647, "trades": 41, "taker_buy_volume": 3518.79, "taker_buy_quote": 1164.99508}, {"ts": 1769094720000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 57413.29, "quote_volume": 19043.01631, "trades": 161, "taker_buy_volume": 35946.77, "taker_buy_quote": 11931.85842}, {"ts": 1769094780000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 5997.89, "quote_volume": 1991.29948, "trades": 92, "taker_buy_volume": 3272.83, "taker_buy_quote": 1086.57956}, {"ts": 1769094840000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 26316.3, "quote_volume": 8736.9965, "trades": 51, "taker_buy_volume": 4252.14, "taker_buy_quote": 1411.71048}, {"ts": 1769094900000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 14548.32, "quote_volume": 4830.04224, "trades": 21, "taker_buy_volume": 14548.32, "taker_buy_quote": 4830.04224}, {"ts": 1769094960000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 43196.08, "quote_volume": 14342.43767, "trades": 23, "taker_buy_volume": 1339.11, "taker_buy_quote": 445.92363}, {"ts": 1769095020000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 2155.01, "quote_volume": 715.4407, "trades": 2, "taker_buy_volume": 2132.39, "taker_buy_quote": 707.95348}, {"ts": 1769095080000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 259.84, "quote_volume": 86.24426, "trades": 4, "taker_buy_volume": 237.22, "taker_buy_quote": 78.75704}, {"ts": 1769095140000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 58.56, "quote_volume": 19.4193, "trades": 2, "taker_buy_volume": 35.94, "taker_buy_quote": 11.93208}, {"ts": 1769095200000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769095260000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 128.84, "quote_volume": 42.77488, "trades": 2, "taker_buy_volume": 128.84, "taker_buy_quote": 42.77488}, {"ts": 1769095320000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 21100.97, "quote_volume": 7005.52204, "trades": 29, "taker_buy_volume": 16392.21, "taker_buy_quote": 5442.21372}, {"ts": 1769095380000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 2123.27, "quote_volume": 704.89559, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769095440000, "open": 0.332, "high": 0.332, "low": 0.33, "close": 0.33, "volume": 6439.32, "quote_volume": 2126.81203, "trades": 44, "taker_buy_volume": 157.61, "taker_buy_quote": 52.20301}, {"ts": 1769095500000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 1516.84, "quote_volume": 499.04036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769095560000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 132511.24, "quote_volume": 43596.08343, "trades": 135, "taker_buy_volume": 42119.98, "taker_buy_quote": 13857.47342}, {"ts": 1769095620000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 59742.33, "quote_volume": 19655.00157, "trades": 147, "taker_buy_volume": 36657.95, "taker_buy_quote": 12060.46555}, {"ts": 1769095680000, "open": 0.328, "high": 0.328, "low": 0.326, "close": 0.327, "volume": 363541.03, "quote_volume": 118903.54193, "trades": 317, "taker_buy_volume": 166688.26, "taker_buy_quote": 54524.7224}, {"ts": 1769095740000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 21533.08, "quote_volume": 7042.59145, "trades": 44, "taker_buy_volume": 5419.25, "taker_buy_quote": 1773.36904}, {"ts": 1769095800000, "open": 0.328, "high": 0.329, "low": 0.327, "close": 0.328, "volume": 101827.07, "quote_volume": 33428.88502, "trades": 181, "taker_buy_volume": 81946.41, "taker_buy_quote": 26908.14874}, {"ts": 1769095860000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 45197.83, "quote_volume": 14812.39283, "trades": 74, "taker_buy_volume": 5826.43, "taker_buy_quote": 1911.03842}, {"ts": 1769095920000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 56213.07, "quote_volume": 18381.67389, "trades": 147, "taker_buy_volume": 36050.96, "taker_buy_quote": 11788.66392}, {"ts": 1769095980000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 82467.1, "quote_volume": 26922.95593, "trades": 44, "taker_buy_volume": 35190.78, "taker_buy_quote": 11507.38506}, {"ts": 1769096040000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 124558.11, "quote_volume": 40717.94484, "trades": 129, "taker_buy_volume": 60832.31, "taker_buy_quote": 19892.16537}, {"ts": 1769096100000, "open": 0.327, "high": 0.329, "low": 0.327, "close": 0.328, "volume": 106848.97, "quote_volume": 35020.57607, "trades": 75, "taker_buy_volume": 75242.23, "taker_buy_quote": 24653.66573}, {"ts": 1769096160000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 11903.22, "quote_volume": 3904.47171, "trades": 24, "taker_buy_volume": 11903.22, "taker_buy_quote": 3904.47171}, {"ts": 1769096220000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 93483.2, "quote_volume": 30709.94744, "trades": 79, "taker_buy_volume": 68361.31, "taker_buy_quote": 22469.96752}, {"ts": 1769096280000, "open": 0.329, "high": 0.33, "low": 0.328, "close": 0.329, "volume": 31214.18, "quote_volume": 10270.26781, "trades": 113, "taker_buy_volume": 7537.16, "taker_buy_quote": 2481.14368}, {"ts": 1769096340000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 5573.38, "quote_volume": 1835.68352, "trades": 17, "taker_buy_volume": 2041.5, "taker_buy_quote": 673.695}, {"ts": 1769096400000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 20775.09, "quote_volume": 6855.41743, "trades": 8, "taker_buy_volume": 20412.82, "taker_buy_quote": 6736.2306}, {"ts": 1769096460000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769096520000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 37210.5, "quote_volume": 12280.9802, "trades": 62, "taker_buy_volume": 18804.19, "taker_buy_quote": 6206.8979}, {"ts": 1769096580000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 74219.22, "quote_volume": 24492.3426, "trades": 148, "taker_buy_volume": 23312.32, "taker_buy_quote": 7693.0656}, {"ts": 1769096640000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 47460.22, "quote_volume": 15663.56638, "trades": 56, "taker_buy_volume": 31405.25, "taker_buy_quote": 10365.42628}, {"ts": 1769096700000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 42585.44, "quote_volume": 14113.75212, "trades": 121, "taker_buy_volume": 28825.35, "taker_buy_quote": 9545.53594}, {"ts": 1769096760000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 107921.18, "quote_volume": 35829.83176, "trades": 111, "taker_buy_volume": 46840.25, "taker_buy_quote": 15550.963}, {"ts": 1769096820000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 72413.55, "quote_volume": 24041.5034, "trades": 73, "taker_buy_volume": 32508.07, "taker_buy_quote": 10792.88404}, {"ts": 1769096880000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 93.59, "quote_volume": 31.0029, "trades": 2, "taker_buy_volume": 24.61, "taker_buy_quote": 8.17052}, {"ts": 1769096940000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 45994.14, "quote_volume": 15270.05448, "trades": 54, "taker_buy_volume": 43520.09, "taker_buy_quote": 14448.66988}, {"ts": 1769097000000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 4994.99, "quote_volume": 1658.33668, "trades": 30, "taker_buy_volume": 4074.07, "taker_buy_quote": 1352.59124}, {"ts": 1769097060000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 74953.35, "quote_volume": 24809.62173, "trades": 56, "taker_buy_volume": 13017.29, "taker_buy_quote": 4308.78587}, {"ts": 1769097120000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1182.59, "quote_volume": 390.2547, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097180000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 10078.43, "quote_volume": 3325.8819, "trades": 38, "taker_buy_volume": 66.55, "taker_buy_quote": 21.9615}, {"ts": 1769097240000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 32570.25, "quote_volume": 10748.1142, "trades": 65, "taker_buy_volume": 24750.0, "taker_buy_quote": 8167.5}, {"ts": 1769097300000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 12470.49, "quote_volume": 4115.25522, "trades": 22, "taker_buy_volume": 12464.01, "taker_buy_quote": 4113.1233}, {"ts": 1769097360000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 6091.68, "quote_volume": 2010.2544, "trades": 53, "taker_buy_volume": 3117.42, "taker_buy_quote": 1028.7486}, {"ts": 1769097420000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 16.05, "quote_volume": 5.2965, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097480000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 29457.93, "quote_volume": 9721.1169, "trades": 42, "taker_buy_volume": 22958.46, "taker_buy_quote": 7576.2918}, {"ts": 1769097540000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 257.12, "quote_volume": 84.91002, "trades": 6, "taker_buy_volume": 60.42, "taker_buy_quote": 19.99902}, {"ts": 1769097600000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 3275.95, "quote_volume": 1084.50408, "trades": 22, "taker_buy_volume": 3275.95, "taker_buy_quote": 1084.50408}, {"ts": 1769097660000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 72562.41, "quote_volume": 24090.72012, "trades": 110, "taker_buy_volume": 52723.67, "taker_buy_quote": 17504.25844}, {"ts": 1769097720000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 2431.97, "quote_volume": 807.41404, "trades": 18, "taker_buy_volume": 86.1, "taker_buy_quote": 28.5852}, {"ts": 1769097780000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097840000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 493.96, "quote_volume": 163.99472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769097900000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 1085.11, "quote_volume": 360.22444, "trades": 38, "taker_buy_volume": 139.96, "taker_buy_quote": 46.46672}, {"ts": 1769097960000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 10.17, "quote_volume": 3.37644, "trades": 2, "taker_buy_volume": 10.17, "taker_buy_quote": 3.37644}, {"ts": 1769098020000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 76453.77, "quote_volume": 25380.72439, "trades": 95, "taker_buy_volume": 68067.51, "taker_buy_quote": 22598.41332}, {"ts": 1769098080000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 39763.71, "quote_volume": 13161.87732, "trades": 105, "taker_buy_volume": 8672.46, "taker_buy_quote": 2870.67357}, {"ts": 1769098140000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 1923.86, "quote_volume": 638.72152, "trades": 2, "taker_buy_volume": 1923.86, "taker_buy_quote": 638.72152}, {"ts": 1769098200000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 10804.54, "quote_volume": 3587.10728, "trades": 32, "taker_buy_volume": 7982.46, "taker_buy_quote": 2650.17672}, {"ts": 1769098260000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 25299.04, "quote_volume": 8374.2492, "trades": 36, "taker_buy_volume": 11359.72, "taker_buy_quote": 3760.33428}, {"ts": 1769098320000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 104.91, "quote_volume": 34.72521, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769098380000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 21086.14, "quote_volume": 6979.51234, "trades": 94, "taker_buy_volume": 12825.15, "taker_buy_quote": 4245.12465}, {"ts": 1769098440000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 405.33, "quote_volume": 134.16423, "trades": 4, "taker_buy_volume": 405.33, "taker_buy_quote": 134.16423}, {"ts": 1769098500000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 32371.61, "quote_volume": 10715.00291, "trades": 40, "taker_buy_volume": 16984.24, "taker_buy_quote": 5621.78344}, {"ts": 1769098560000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 780.26, "quote_volume": 259.04632, "trades": 2, "taker_buy_volume": 780.26, "taker_buy_quote": 259.04632}, {"ts": 1769098620000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 17635.5, "quote_volume": 5837.3505, "trades": 52, "taker_buy_volume": 1472.51, "taker_buy_quote": 487.40081}, {"ts": 1769098680000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 48425.81, "quote_volume": 16028.94311, "trades": 81, "taker_buy_volume": 15591.89, "taker_buy_quote": 5160.91559}, {"ts": 1769098740000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 9.06, "quote_volume": 2.99886, "trades": 1, "taker_buy_volume": 9.06, "taker_buy_quote": 2.99886}, {"ts": 1769098800000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 8725.68, "quote_volume": 2888.20008, "trades": 18, "taker_buy_volume": 5378.04, "taker_buy_quote": 1780.13124}, {"ts": 1769098860000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 19285.78, "quote_volume": 6383.59318, "trades": 24, "taker_buy_volume": 4627.26, "taker_buy_quote": 1531.62306}, {"ts": 1769098920000, "open": 0.331, "high": 0.333, "low": 0.331, "close": 0.333, "volume": 51942.6, "quote_volume": 17258.83176, "trades": 143, "taker_buy_volume": 38437.51, "taker_buy_quote": 12769.05605}, {"ts": 1769098980000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 47632.33, "quote_volume": 15861.56589, "trades": 135, "taker_buy_volume": 35977.84, "taker_buy_quote": 11980.62072}, {"ts": 1769099040000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 8053.37, "quote_volume": 2681.77221, "trades": 26, "taker_buy_volume": 4005.39, "taker_buy_quote": 1333.79487}, {"ts": 1769099100000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 43825.59, "quote_volume": 14593.92147, "trades": 148, "taker_buy_volume": 18623.09, "taker_buy_quote": 6201.48897}, {"ts": 1769099160000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 55887.45, "quote_volume": 18609.91171, "trades": 42, "taker_buy_volume": 55248.24, "taker_buy_quote": 18397.66392}, {"ts": 1769099220000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 757.92, "quote_volume": 252.86951, "trades": 16, "taker_buy_volume": 482.15, "taker_buy_quote": 161.0381}, {"ts": 1769099280000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 23181.78, "quote_volume": 7739.62662, "trades": 12, "taker_buy_volume": 20093.88, "taker_buy_quote": 6711.35592}, {"ts": 1769099340000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 19163.67, "quote_volume": 6381.51408, "trades": 40, "taker_buy_volume": 2860.43, "taker_buy_quote": 952.53516}, {"ts": 1769099400000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 7026.57, "quote_volume": 2346.83905, "trades": 7, "taker_buy_volume": 6991.24, "taker_buy_quote": 2335.07416}, {"ts": 1769099460000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 772.6, "quote_volume": 257.36976, "trades": 3, "taker_buy_volume": 93.96, "taker_buy_quote": 31.38264}, {"ts": 1769099520000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 56341.04, "quote_volume": 18761.61119, "trades": 19, "taker_buy_volume": 44.87, "taker_buy_quote": 14.98658}, {"ts": 1769099580000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 3066.57, "quote_volume": 1021.16781, "trades": 2, "taker_buy_volume": 3066.57, "taker_buy_quote": 1021.16781}, {"ts": 1769099640000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 28.29, "quote_volume": 9.42057, "trades": 1, "taker_buy_volume": 28.29, "taker_buy_quote": 9.42057}, {"ts": 1769099700000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 16704.19, "quote_volume": 5546.09138, "trades": 69, "taker_buy_volume": 10967.21, "taker_buy_quote": 3641.41402}, {"ts": 1769099760000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 1176.01, "quote_volume": 391.33622, "trades": 2, "taker_buy_volume": 900.9, "taker_buy_quote": 299.9997}, {"ts": 1769099820000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 896.97, "quote_volume": 297.79404, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769099880000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 71761.21, "quote_volume": 23896.48293, "trades": 123, "taker_buy_volume": 52925.56, "taker_buy_quote": 17624.21148}, {"ts": 1769099940000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 70182.87, "quote_volume": 23370.89571, "trades": 123, "taker_buy_volume": 23672.08, "taker_buy_quote": 7882.80264}, {"ts": 1769100000000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 42.44, "quote_volume": 14.13252, "trades": 2, "taker_buy_volume": 42.44, "taker_buy_quote": 14.13252}, {"ts": 1769100060000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 63.66, "quote_volume": 21.19878, "trades": 1, "taker_buy_volume": 63.66, "taker_buy_quote": 21.19878}, {"ts": 1769100120000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 3403.66, "quote_volume": 1130.15665, "trades": 4, "taker_buy_volume": 141.53, "taker_buy_quote": 47.12949}, {"ts": 1769100180000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 5650.38, "quote_volume": 1881.57654, "trades": 14, "taker_buy_volume": 5650.38, "taker_buy_quote": 1881.57654}, {"ts": 1769100240000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 508.2, "quote_volume": 169.6761, "trades": 6, "taker_buy_volume": 445.5, "taker_buy_quote": 148.797}, {"ts": 1769100300000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 10884.87, "quote_volume": 3635.54658, "trades": 40, "taker_buy_volume": 10884.87, "taker_buy_quote": 3635.54658}, {"ts": 1769100360000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 9898.16, "quote_volume": 3315.81951, "trades": 33, "taker_buy_volume": 9834.07, "taker_buy_quote": 3294.41345}, {"ts": 1769100420000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 27932.53, "quote_volume": 9373.88886, "trades": 104, "taker_buy_volume": 14173.41, "taker_buy_quote": 4751.01289}, {"ts": 1769100480000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 13024.27, "quote_volume": 4388.84677, "trades": 60, "taker_buy_volume": 6290.51, "taker_buy_quote": 2119.90187}, {"ts": 1769100540000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 12687.35, "quote_volume": 4275.48613, "trades": 11, "taker_buy_volume": 12536.53, "taker_buy_quote": 4224.81061}, {"ts": 1769100600000, "open": 0.337, "high": 0.337, "low": 0.335, "close": 0.337, "volume": 70501.91, "quote_volume": 23686.8035, "trades": 73, "taker_buy_volume": 20372.4, "taker_buy_quote": 6849.87629}, {"ts": 1769100660000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769100720000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 40314.09, "quote_volume": 13585.84833, "trades": 71, "taker_buy_volume": 33392.02, "taker_buy_quote": 11253.11074}, {"ts": 1769100780000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 9704.84, "quote_volume": 3260.88609, "trades": 43, "taker_buy_volume": 1730.81, "taker_buy_quote": 581.61201}, {"ts": 1769100840000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 35540.66, "quote_volume": 11941.55731, "trades": 28, "taker_buy_volume": 4376.79, "taker_buy_quote": 1470.60144}, {"ts": 1769100900000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 29407.89, "quote_volume": 9881.05104, "trades": 48, "taker_buy_volume": 769.55, "taker_buy_quote": 258.5688}, {"ts": 1769100960000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 3652.15, "quote_volume": 1227.1224, "trades": 21, "taker_buy_volume": 2862.02, "taker_buy_quote": 961.63872}, {"ts": 1769101020000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 20420.17, "quote_volume": 6861.17712, "trades": 35, "taker_buy_volume": 10079.83, "taker_buy_quote": 3386.82288}, {"ts": 1769101080000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 10965.03, "quote_volume": 3684.17196, "trades": 27, "taker_buy_volume": 10791.59, "taker_buy_quote": 3625.97424}, {"ts": 1769101140000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101200000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 43585.24, "quote_volume": 14644.67031, "trades": 35, "taker_buy_volume": 32775.55, "taker_buy_quote": 11012.61447}, {"ts": 1769101260000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 3091.88, "quote_volume": 1038.87168, "trades": 8, "taker_buy_volume": 3091.88, "taker_buy_quote": 1038.87168}, {"ts": 1769101320000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 3423.72, "quote_volume": 1146.9462, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101380000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101440000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 35576.36, "quote_volume": 11918.0806, "trades": 91, "taker_buy_volume": 2860.9, "taker_buy_quote": 958.4015}, {"ts": 1769101500000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 19917.89, "quote_volume": 6672.51074, "trades": 34, "taker_buy_volume": 18315.64, "taker_buy_quote": 6135.75699}, {"ts": 1769101560000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101620000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 27400.77, "quote_volume": 9179.25795, "trades": 35, "taker_buy_volume": 15080.94, "taker_buy_quote": 5052.1149}, {"ts": 1769101680000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 2514.87, "quote_volume": 844.46161, "trades": 26, "taker_buy_volume": 1980.16, "taker_buy_quote": 665.33376}, {"ts": 1769101740000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 2430.13, "quote_volume": 816.52368, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101800000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 218.05, "quote_volume": 73.43781, "trades": 2, "taker_buy_volume": 173.01, "taker_buy_quote": 58.30437}, {"ts": 1769101860000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769101920000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 33898.46, "quote_volume": 11392.24612, "trades": 24, "taker_buy_volume": 2638.36, "taker_buy_quote": 888.85252}, {"ts": 1769101980000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 10209.24, "quote_volume": 3430.36398, "trades": 16, "taker_buy_volume": 10209.24, "taker_buy_quote": 3430.36398}, {"ts": 1769102040000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 9816.8, "quote_volume": 3298.4448, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769102100000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769102160000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 969.69, "quote_volume": 325.81584, "trades": 2, "taker_buy_volume": 969.69, "taker_buy_quote": 325.81584}, {"ts": 1769102220000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 90.29, "quote_volume": 30.26302, "trades": 2, "taker_buy_volume": 15.87, "taker_buy_quote": 5.33232}, {"ts": 1769102280000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 1279.79, "quote_volume": 430.00944, "trades": 3, "taker_buy_volume": 1279.79, "taker_buy_quote": 430.00944}, {"ts": 1769102340000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769102400000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 59759.45, "quote_volume": 20085.9903, "trades": 50, "taker_buy_volume": 58194.23, "taker_buy_quote": 19560.07638}, {"ts": 1769102460000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 31423.69, "quote_volume": 10558.35984, "trades": 70, "taker_buy_volume": 10473.34, "taker_buy_quote": 3519.04224}, {"ts": 1769102520000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 8028.9, "quote_volume": 2697.7104, "trades": 16, "taker_buy_volume": 8028.9, "taker_buy_quote": 2697.7104}, {"ts": 1769102580000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 8079.73, "quote_volume": 2714.78928, "trades": 2, "taker_buy_volume": 8079.73, "taker_buy_quote": 2714.78928}, {"ts": 1769102640000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 7106.76, "quote_volume": 2387.85553, "trades": 4, "taker_buy_volume": 7090.93, "taker_buy_quote": 2382.55248}, {"ts": 1769102700000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 45654.85, "quote_volume": 15297.88177, "trades": 64, "taker_buy_volume": 14702.48, "taker_buy_quote": 4928.83782}, {"ts": 1769102760000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 6036.48, "quote_volume": 2022.2208, "trades": 3, "taker_buy_volume": 6036.48, "taker_buy_quote": 2022.2208}, {"ts": 1769102820000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1223.91, "quote_volume": 410.00985, "trades": 1, "taker_buy_volume": 1223.91, "taker_buy_quote": 410.00985}, {"ts": 1769102880000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 164253.46, "quote_volume": 54860.76253, "trades": 285, "taker_buy_volume": 93719.89, "taker_buy_quote": 31302.55015}, {"ts": 1769102940000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 13103.13, "quote_volume": 4376.45578, "trades": 23, "taker_buy_volume": 1178.06, "taker_buy_quote": 393.4824}, {"ts": 1769103000000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 160.62, "quote_volume": 53.64708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103060000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103120000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 35657.06, "quote_volume": 11909.45804, "trades": 24, "taker_buy_volume": 1141.95, "taker_buy_quote": 381.4113}, {"ts": 1769103180000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103240000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 20372.59, "quote_volume": 6804.44506, "trades": 42, "taker_buy_volume": 13842.57, "taker_buy_quote": 4623.41838}, {"ts": 1769103300000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 30129.46, "quote_volume": 10063.23964, "trades": 92, "taker_buy_volume": 15821.25, "taker_buy_quote": 5284.2975}, {"ts": 1769103360000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 6045.93, "quote_volume": 2013.66502, "trades": 7, "taker_buy_volume": 370.33, "taker_buy_quote": 123.69022}, {"ts": 1769103420000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 55.49, "quote_volume": 18.53366, "trades": 2, "taker_buy_volume": 55.49, "taker_buy_quote": 18.53366}, {"ts": 1769103480000, "open": 0.334, "high": 0.335, "low": 0.333, "close": 0.334, "volume": 114713.83, "quote_volume": 38314.39069, "trades": 189, "taker_buy_volume": 68646.83, "taker_buy_quote": 22928.16253}, {"ts": 1769103540000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 4484.84, "quote_volume": 1497.93656, "trades": 6, "taker_buy_volume": 4484.84, "taker_buy_quote": 1497.93656}, {"ts": 1769103600000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 9.14, "quote_volume": 3.05276, "trades": 1, "taker_buy_volume": 9.14, "taker_buy_quote": 3.05276}, {"ts": 1769103660000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769103720000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 44478.99, "quote_volume": 14855.98266, "trades": 90, "taker_buy_volume": 32233.73, "taker_buy_quote": 10766.06582}, {"ts": 1769103780000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 159.47, "quote_volume": 53.26298, "trades": 2, "taker_buy_volume": 159.47, "taker_buy_quote": 53.26298}, {"ts": 1769103840000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1004.0, "quote_volume": 335.336, "trades": 2, "taker_buy_volume": 1004.0, "taker_buy_quote": 335.336}, {"ts": 1769103900000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 20431.92, "quote_volume": 6824.26128, "trades": 28, "taker_buy_volume": 19385.36, "taker_buy_quote": 6474.71024}, {"ts": 1769103960000, "open": 0.335, "high": 0.337, "low": 0.335, "close": 0.336, "volume": 27085.42, "quote_volume": 9086.46105, "trades": 58, "taker_buy_volume": 26162.17, "taker_buy_quote": 8777.14323}, {"ts": 1769104020000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 546.85, "quote_volume": 184.08824, "trades": 3, "taker_buy_volume": 346.64, "taker_buy_quote": 116.81768}, {"ts": 1769104080000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 472.95, "quote_volume": 159.38415, "trades": 2, "taker_buy_volume": 472.95, "taker_buy_quote": 159.38415}, {"ts": 1769104140000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 51703.97, "quote_volume": 17372.67642, "trades": 45, "taker_buy_volume": 14761.04, "taker_buy_quote": 4959.85194}, {"ts": 1769104200000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 243.29, "quote_volume": 81.76713, "trades": 2, "taker_buy_volume": 21.69, "taker_buy_quote": 7.30953}, {"ts": 1769104260000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104320000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 6891.93, "quote_volume": 2316.01043, "trades": 19, "taker_buy_volume": 321.95, "taker_buy_quote": 108.49715}, {"ts": 1769104380000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 77911.54, "quote_volume": 26178.27744, "trades": 81, "taker_buy_volume": 62075.47, "taker_buy_quote": 20857.35792}, {"ts": 1769104440000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 16587.84, "quote_volume": 5573.51424, "trades": 29, "taker_buy_volume": 3040.2, "taker_buy_quote": 1021.5072}, {"ts": 1769104500000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104560000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 946.59, "quote_volume": 319.00083, "trades": 5, "taker_buy_volume": 946.59, "taker_buy_quote": 319.00083}, {"ts": 1769104620000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 781.76, "quote_volume": 263.45312, "trades": 2, "taker_buy_volume": 781.76, "taker_buy_quote": 263.45312}, {"ts": 1769104680000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104740000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 64743.36, "quote_volume": 21814.15562, "trades": 61, "taker_buy_volume": 42751.13, "taker_buy_quote": 14407.13081}, {"ts": 1769104800000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 175.91, "quote_volume": 59.12357, "trades": 3, "taker_buy_volume": 17.81, "taker_buy_quote": 6.00197}, {"ts": 1769104860000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 4020.88, "quote_volume": 1351.01568, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769104920000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 17.94, "quote_volume": 6.02784, "trades": 1, "taker_buy_volume": 17.94, "taker_buy_quote": 6.02784}, {"ts": 1769104980000, "open": 0.335, "high": 0.336, "low": 0.334, "close": 0.335, "volume": 118933.86, "quote_volume": 39842.90471, "trades": 166, "taker_buy_volume": 63327.92, "taker_buy_quote": 21215.11391}, {"ts": 1769105040000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 31450.22, "quote_volume": 10535.5737, "trades": 51, "taker_buy_volume": 27974.89, "taker_buy_quote": 9371.58815}, {"ts": 1769105100000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 647.19, "quote_volume": 216.65202, "trades": 10, "taker_buy_volume": 490.56, "taker_buy_quote": 164.3376}, {"ts": 1769105160000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 81.87, "quote_volume": 27.34861, "trades": 2, "taker_buy_volume": 4.03, "taker_buy_quote": 1.35005}, {"ts": 1769105220000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 17324.09, "quote_volume": 5803.57015, "trades": 33, "taker_buy_volume": 13715.18, "taker_buy_quote": 4594.5853}, {"ts": 1769105280000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1414.71, "quote_volume": 473.92785, "trades": 13, "taker_buy_volume": 392.08, "taker_buy_quote": 131.3468}, {"ts": 1769105340000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 373.28, "quote_volume": 125.0488, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105400000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 11345.32, "quote_volume": 3811.81595, "trades": 10, "taker_buy_volume": 11133.75, "taker_buy_quote": 3740.94}, {"ts": 1769105460000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 32888.96, "quote_volume": 11017.8016, "trades": 27, "taker_buy_volume": 2432.73, "taker_buy_quote": 814.96455}, {"ts": 1769105520000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 875.69, "quote_volume": 294.1756, "trades": 3, "taker_buy_volume": 819.45, "taker_buy_quote": 275.3352}, {"ts": 1769105580000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 510.64, "quote_volume": 171.0644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105640000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 9504.62, "quote_volume": 3184.0477, "trades": 32, "taker_buy_volume": 21.65, "taker_buy_quote": 7.25275}, {"ts": 1769105700000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 6920.4, "quote_volume": 2318.0792, "trades": 30, "taker_buy_volume": 6665.6, "taker_buy_quote": 2232.976}, {"ts": 1769105760000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 7055.19, "quote_volume": 2369.83461, "trades": 37, "taker_buy_volume": 2643.46, "taker_buy_quote": 888.20256}, {"ts": 1769105820000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 14.23, "quote_volume": 4.78128, "trades": 1, "taker_buy_volume": 14.23, "taker_buy_quote": 4.78128}, {"ts": 1769105880000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 29.85, "quote_volume": 9.99975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769105940000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 41049.34, "quote_volume": 13792.57824, "trades": 39, "taker_buy_volume": 1822.27, "taker_buy_quote": 612.28272}, {"ts": 1769106000000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 143.58, "quote_volume": 48.24288, "trades": 3, "taker_buy_volume": 143.58, "taker_buy_quote": 48.24288}, {"ts": 1769106060000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 11060.09, "quote_volume": 3716.19024, "trades": 46, "taker_buy_volume": 9429.54, "taker_buy_quote": 3168.32544}, {"ts": 1769106120000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106180000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 344.58, "quote_volume": 115.77888, "trades": 2, "taker_buy_volume": 344.58, "taker_buy_quote": 115.77888}, {"ts": 1769106240000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1444.11, "quote_volume": 483.77685, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106300000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 20691.19, "quote_volume": 6931.54865, "trades": 48, "taker_buy_volume": 6558.39, "taker_buy_quote": 2197.06065}, {"ts": 1769106360000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106420000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 468.02, "quote_volume": 156.72015, "trades": 4, "taker_buy_volume": 401.47, "taker_buy_quote": 134.49245}, {"ts": 1769106480000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 297.02, "quote_volume": 99.45469, "trades": 2, "taker_buy_volume": 250.01, "taker_buy_quote": 83.75335}, {"ts": 1769106540000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 347.05, "quote_volume": 116.26175, "trades": 1, "taker_buy_volume": 347.05, "taker_buy_quote": 116.26175}, {"ts": 1769106600000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 59285.91, "quote_volume": 19860.77985, "trades": 56, "taker_buy_volume": 48936.36, "taker_buy_quote": 16393.6806}, {"ts": 1769106660000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106720000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 227.69, "quote_volume": 76.50384, "trades": 3, "taker_buy_volume": 227.69, "taker_buy_quote": 76.50384}, {"ts": 1769106780000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 61754.09, "quote_volume": 20749.37424, "trades": 70, "taker_buy_volume": 18030.9, "taker_buy_quote": 6058.3824}, {"ts": 1769106840000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 35107.76, "quote_volume": 11795.80736, "trades": 63, "taker_buy_volume": 17406.07, "taker_buy_quote": 5848.43952}, {"ts": 1769106900000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 27232.46, "quote_volume": 9122.8741, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769106960000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 13394.32, "quote_volume": 4487.0972, "trades": 17, "taker_buy_volume": 10850.56, "taker_buy_quote": 3634.9376}, {"ts": 1769107020000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 5104.06, "quote_volume": 1709.91265, "trades": 13, "taker_buy_volume": 52.55, "taker_buy_quote": 17.6568}, {"ts": 1769107080000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 110.29, "quote_volume": 36.94715, "trades": 2, "taker_buy_volume": 110.29, "taker_buy_quote": 36.94715}, {"ts": 1769107140000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107200000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107260000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107320000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 91.12, "quote_volume": 30.47641, "trades": 2, "taker_buy_volume": 42.33, "taker_buy_quote": 14.18055}, {"ts": 1769107380000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107440000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107500000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 610.21, "quote_volume": 204.42035, "trades": 1, "taker_buy_volume": 610.21, "taker_buy_quote": 204.42035}, {"ts": 1769107560000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107620000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107680000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 59849.03, "quote_volume": 19989.68247, "trades": 77, "taker_buy_volume": 32328.19, "taker_buy_quote": 10797.72191}, {"ts": 1769107740000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 124.66, "quote_volume": 41.63644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107800000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 11553.8, "quote_volume": 3858.9692, "trades": 34, "taker_buy_volume": 374.0, "taker_buy_quote": 124.916}, {"ts": 1769107860000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 29.03, "quote_volume": 9.69602, "trades": 4, "taker_buy_volume": 29.03, "taker_buy_quote": 9.69602}, {"ts": 1769107920000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769107980000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108040000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 57006.37, "quote_volume": 19040.12758, "trades": 61, "taker_buy_volume": 19649.41, "taker_buy_quote": 6562.90294}, {"ts": 1769108100000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 27984.43, "quote_volume": 9346.79962, "trades": 80, "taker_buy_volume": 20028.61, "taker_buy_quote": 6689.55574}, {"ts": 1769108160000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 6.91, "quote_volume": 2.30794, "trades": 1, "taker_buy_volume": 6.91, "taker_buy_quote": 2.30794}, {"ts": 1769108220000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 5401.18, "quote_volume": 1803.99412, "trades": 14, "taker_buy_volume": 5401.18, "taker_buy_quote": 1803.99412}, {"ts": 1769108280000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108340000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108400000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108460000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 1259368.67, "quote_volume": 419313.46059, "trades": 244, "taker_buy_volume": 108.66, "taker_buy_quote": 36.18378}, {"ts": 1769108520000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 116137.19, "quote_volume": 38557.51744, "trades": 136, "taker_buy_volume": 81403.71, "taker_buy_quote": 27026.03172}, {"ts": 1769108580000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 1994.48, "quote_volume": 662.16736, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769108640000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1055.54, "quote_volume": 351.49482, "trades": 3, "taker_buy_volume": 1055.54, "taker_buy_quote": 351.49482}, {"ts": 1769108700000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 20908.2, "quote_volume": 6963.9321, "trades": 30, "taker_buy_volume": 20908.2, "taker_buy_quote": 6963.9321}, {"ts": 1769108760000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 187.88, "quote_volume": 62.56811, "trades": 3, "taker_buy_volume": 4.07, "taker_buy_quote": 1.35938}, {"ts": 1769108820000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 55801.16, "quote_volume": 18581.78628, "trades": 143, "taker_buy_volume": 7541.86, "taker_buy_quote": 2511.43938}, {"ts": 1769108880000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 2807.54, "quote_volume": 934.98776, "trades": 16, "taker_buy_volume": 76.94, "taker_buy_quote": 25.69796}, {"ts": 1769108940000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 2534.26, "quote_volume": 843.90858, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109000000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109060000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 2366.3, "quote_volume": 787.9779, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109120000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 3.88, "quote_volume": 1.29204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109180000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 16771.19, "quote_volume": 5584.80627, "trades": 57, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109240000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 165804.54, "quote_volume": 55211.05291, "trades": 360, "taker_buy_volume": 21889.07, "taker_buy_quote": 7289.06031}, {"ts": 1769109300000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 11280.66, "quote_volume": 3756.45978, "trades": 34, "taker_buy_volume": 7666.03, "taker_buy_quote": 2552.78799}, {"ts": 1769109360000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 6134.45, "quote_volume": 2042.63655, "trades": 14, "taker_buy_volume": 5999.15, "taker_buy_quote": 1997.71695}, {"ts": 1769109420000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769109480000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 20535.82, "quote_volume": 6817.77479, "trades": 110, "taker_buy_volume": 3210.75, "taker_buy_quote": 1065.969}, {"ts": 1769109540000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 16433.19, "quote_volume": 5455.81908, "trades": 11, "taker_buy_volume": 16415.18, "taker_buy_quote": 5449.83976}, {"ts": 1769109600000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 34348.05, "quote_volume": 11437.90065, "trades": 134, "taker_buy_volume": 21260.11, "taker_buy_quote": 7079.61663}, {"ts": 1769109660000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 6906.9, "quote_volume": 2299.9977, "trades": 1, "taker_buy_volume": 6906.9, "taker_buy_quote": 2299.9977}, {"ts": 1769109720000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 31566.63, "quote_volume": 10480.12116, "trades": 107, "taker_buy_volume": 39.79, "taker_buy_quote": 13.21028}, {"ts": 1769109780000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 437.02, "quote_volume": 145.33226, "trades": 9, "taker_buy_volume": 437.02, "taker_buy_quote": 145.33226}, {"ts": 1769109840000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 41619.26, "quote_volume": 13859.21358, "trades": 93, "taker_buy_volume": 21646.79, "taker_buy_quote": 7208.38107}, {"ts": 1769109900000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 60.97, "quote_volume": 20.36398, "trades": 1, "taker_buy_volume": 60.97, "taker_buy_quote": 20.36398}, {"ts": 1769109960000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 46092.33, "quote_volume": 15348.75123, "trades": 52, "taker_buy_volume": 14916.49, "taker_buy_quote": 4967.19651}, {"ts": 1769110020000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 9728.64, "quote_volume": 3239.63712, "trades": 59, "taker_buy_volume": 2510.87, "taker_buy_quote": 836.11971}, {"ts": 1769110080000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110140000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 3430.86, "quote_volume": 1142.47638, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110200000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 386.7, "quote_volume": 128.7711, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110260000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 54.5, "quote_volume": 18.203, "trades": 2, "taker_buy_volume": 54.5, "taker_buy_quote": 18.203}, {"ts": 1769110320000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 59909.12, "quote_volume": 20009.64608, "trades": 53, "taker_buy_volume": 57086.6, "taker_buy_quote": 19066.9244}, {"ts": 1769110380000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 9.13, "quote_volume": 3.04942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110440000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 8311.97, "quote_volume": 2776.21438, "trades": 9, "taker_buy_volume": 16.4, "taker_buy_quote": 5.494}, {"ts": 1769110500000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 44464.08, "quote_volume": 14895.49656, "trades": 59, "taker_buy_volume": 42591.68, "taker_buy_quote": 14268.24256}, {"ts": 1769110560000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110620000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 607.12, "quote_volume": 203.99232, "trades": 1, "taker_buy_volume": 607.12, "taker_buy_quote": 203.99232}, {"ts": 1769110680000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 15730.97, "quote_volume": 5285.60592, "trades": 55, "taker_buy_volume": 14584.14, "taker_buy_quote": 4900.27104}, {"ts": 1769110740000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110800000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 17170.08, "quote_volume": 5769.10339, "trades": 47, "taker_buy_volume": 4696.38, "taker_buy_quote": 1577.98368}, {"ts": 1769110860000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 10247.69, "quote_volume": 3443.22384, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769110920000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 20267.25, "quote_volume": 6809.796, "trades": 121, "taker_buy_volume": 1417.85, "taker_buy_quote": 476.3976}, {"ts": 1769110980000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 2216.45, "quote_volume": 744.3272, "trades": 17, "taker_buy_volume": 57.38, "taker_buy_quote": 19.27968}, {"ts": 1769111040000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 35635.3, "quote_volume": 11973.4608, "trades": 29, "taker_buy_volume": 11344.84, "taker_buy_quote": 3811.86624}, {"ts": 1769111100000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 90.04, "quote_volume": 30.25344, "trades": 2, "taker_buy_volume": 90.04, "taker_buy_quote": 30.25344}, {"ts": 1769111160000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 58344.81, "quote_volume": 19603.87918, "trades": 49, "taker_buy_volume": 58297.53, "taker_buy_quote": 19587.9931}, {"ts": 1769111220000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 32568.92, "quote_volume": 10943.13332, "trades": 41, "taker_buy_volume": 729.59, "taker_buy_quote": 245.14224}, {"ts": 1769111280000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 9381.87, "quote_volume": 3142.47735, "trades": 47, "taker_buy_volume": 204.28, "taker_buy_quote": 68.4338}, {"ts": 1769111340000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 29.89, "quote_volume": 10.01315, "trades": 1, "taker_buy_volume": 29.89, "taker_buy_quote": 10.01315}, {"ts": 1769111400000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 33247.98, "quote_volume": 11137.1724, "trades": 26, "taker_buy_volume": 32140.05, "taker_buy_quote": 10766.91675}, {"ts": 1769111460000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 275.85, "quote_volume": 92.40975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769111520000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 348.64, "quote_volume": 117.14304, "trades": 7, "taker_buy_volume": 348.64, "taker_buy_quote": 117.14304}, {"ts": 1769111580000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 350.47, "quote_volume": 117.75792, "trades": 1, "taker_buy_volume": 350.47, "taker_buy_quote": 117.75792}, {"ts": 1769111640000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 321.91, "quote_volume": 108.15029, "trades": 4, "taker_buy_volume": 310.44, "taker_buy_quote": 104.30784}, {"ts": 1769111700000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 41011.45, "quote_volume": 13779.8472, "trades": 50, "taker_buy_volume": 21023.37, "taker_buy_quote": 7063.85232}, {"ts": 1769111760000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 87.32, "quote_volume": 29.33952, "trades": 2, "taker_buy_volume": 87.32, "taker_buy_quote": 29.33952}, {"ts": 1769111820000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 2210.66, "quote_volume": 742.78176, "trades": 1, "taker_buy_volume": 2210.66, "taker_buy_quote": 742.78176}, {"ts": 1769111880000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769111940000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 52863.8, "quote_volume": 17709.373, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112000000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 282.23, "quote_volume": 94.50037, "trades": 4, "taker_buy_volume": 235.55, "taker_buy_quote": 78.90925}, {"ts": 1769112060000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112120000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112180000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 32093.52, "quote_volume": 10751.3292, "trades": 29, "taker_buy_volume": 30204.29, "taker_buy_quote": 10118.43715}, {"ts": 1769112240000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 11731.21, "quote_volume": 3929.69464, "trades": 24, "taker_buy_volume": 210.71, "taker_buy_quote": 70.58785}, {"ts": 1769112300000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112360000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 57420.4, "quote_volume": 19199.134, "trades": 76, "taker_buy_volume": 17109.16, "taker_buy_quote": 5731.5686}, {"ts": 1769112420000, "open": 0.335, "high": 0.335, "low": 0.333, "close": 0.334, "volume": 47154.13, "quote_volume": 15748.69681, "trades": 48, "taker_buy_volume": 16796.0, "taker_buy_quote": 5609.87339}, {"ts": 1769112480000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 4430.62, "quote_volume": 1479.82708, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112540000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 62.33, "quote_volume": 20.81822, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112600000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769112660000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 111.27, "quote_volume": 37.27545, "trades": 1, "taker_buy_volume": 111.27, "taker_buy_quote": 37.27545}, {"ts": 1769112720000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 10.15, "quote_volume": 3.40025, "trades": 1, "taker_buy_volume": 10.15, "taker_buy_quote": 3.40025}, {"ts": 1769112780000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 216.3, "quote_volume": 72.38584, "trades": 3, "taker_buy_volume": 141.64, "taker_buy_quote": 47.4494}, {"ts": 1769112840000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 22611.55, "quote_volume": 7574.86925, "trades": 25, "taker_buy_volume": 22176.58, "taker_buy_quote": 7429.1543}, {"ts": 1769112900000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 742.97, "quote_volume": 249.08867, "trades": 3, "taker_buy_volume": 193.72, "taker_buy_quote": 65.08992}, {"ts": 1769112960000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113020000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 6347.24, "quote_volume": 2126.3254, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113080000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113140000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 227.63, "quote_volume": 76.25605, "trades": 1, "taker_buy_volume": 227.63, "taker_buy_quote": 76.25605}, {"ts": 1769113200000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113260000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 38078.54, "quote_volume": 12718.26221, "trades": 46, "taker_buy_volume": 29.85, "taker_buy_quote": 9.99975}, {"ts": 1769113320000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113380000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113440000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 578.48, "quote_volume": 193.21232, "trades": 1, "taker_buy_volume": 578.48, "taker_buy_quote": 193.21232}, {"ts": 1769113500000, "open": 0.333, "high": 0.334, "low": 0.332, "close": 0.333, "volume": 27884.05, "quote_volume": 9285.47429, "trades": 63, "taker_buy_volume": 1600.01, "taker_buy_quote": 533.02844}, {"ts": 1769113560000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 4.71, "quote_volume": 1.56843, "trades": 1, "taker_buy_volume": 4.71, "taker_buy_quote": 1.56843}, {"ts": 1769113620000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 93186.57, "quote_volume": 30939.35272, "trades": 105, "taker_buy_volume": 50407.46, "taker_buy_quote": 16736.6882}, {"ts": 1769113680000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 10282.18, "quote_volume": 3413.68376, "trades": 31, "taker_buy_volume": 2463.0, "taker_buy_quote": 817.716}, {"ts": 1769113740000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 76197.5, "quote_volume": 25297.57, "trades": 75, "taker_buy_volume": 28984.17, "taker_buy_quote": 9622.74444}, {"ts": 1769113800000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 2428.03, "quote_volume": 806.10596, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113860000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 22947.29, "quote_volume": 7618.50028, "trades": 58, "taker_buy_volume": 22794.59, "taker_buy_quote": 7567.80388}, {"ts": 1769113920000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 3896.07, "quote_volume": 1293.49524, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769113980000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 4962.39, "quote_volume": 1649.0306, "trades": 3, "taker_buy_volume": 1517.12, "taker_buy_quote": 505.20096}, {"ts": 1769114040000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 3719.86, "quote_volume": 1234.99352, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114100000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 150.75, "quote_volume": 50.12446, "trades": 2, "taker_buy_volume": 75.46, "taker_buy_quote": 25.12818}, {"ts": 1769114160000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114220000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 59994.0, "quote_volume": 19915.85218, "trades": 98, "taker_buy_volume": 39151.97, "taker_buy_quote": 12997.90096}, {"ts": 1769114280000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 7331.3, "quote_volume": 2426.6603, "trades": 28, "taker_buy_volume": 6396.47, "taker_buy_quote": 2117.23157}, {"ts": 1769114340000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114400000, "open": 0.331, "high": 0.332, "low": 0.33, "close": 0.33, "volume": 7309.29, "quote_volume": 2419.24303, "trades": 35, "taker_buy_volume": 48.52, "taker_buy_quote": 16.10864}, {"ts": 1769114460000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 6313.54, "quote_volume": 2089.78174, "trades": 14, "taker_buy_volume": 6313.54, "taker_buy_quote": 2089.78174}, {"ts": 1769114520000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 75.27, "quote_volume": 24.97461, "trades": 2, "taker_buy_volume": 60.24, "taker_buy_quote": 19.99968}, {"ts": 1769114580000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 16.29, "quote_volume": 5.40828, "trades": 1, "taker_buy_volume": 16.29, "taker_buy_quote": 5.40828}, {"ts": 1769114640000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 24450.77, "quote_volume": 8093.20487, "trades": 26, "taker_buy_volume": 571.99, "taker_buy_quote": 189.32869}, {"ts": 1769114700000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 18.76, "quote_volume": 6.20956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114760000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114820000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114880000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769114940000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 55298.09, "quote_volume": 18358.96588, "trades": 55, "taker_buy_volume": 22014.29, "taker_buy_quote": 7308.74428}, {"ts": 1769115000000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 26270.75, "quote_volume": 8721.889, "trades": 34, "taker_buy_volume": 25868.36, "taker_buy_quote": 8588.29552}, {"ts": 1769115060000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 36.36, "quote_volume": 12.03516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115120000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 69.04, "quote_volume": 22.92128, "trades": 3, "taker_buy_volume": 69.04, "taker_buy_quote": 22.92128}, {"ts": 1769115180000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 180.72, "quote_volume": 59.99904, "trades": 1, "taker_buy_volume": 180.72, "taker_buy_quote": 59.99904}, {"ts": 1769115240000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 129.54, "quote_volume": 43.00728, "trades": 2, "taker_buy_volume": 129.54, "taker_buy_quote": 43.00728}, {"ts": 1769115300000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115360000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 834.29, "quote_volume": 276.98428, "trades": 1, "taker_buy_volume": 834.29, "taker_buy_quote": 276.98428}, {"ts": 1769115420000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 4167.01, "quote_volume": 1383.44732, "trades": 10, "taker_buy_volume": 4167.01, "taker_buy_quote": 1383.44732}, {"ts": 1769115480000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 833.13, "quote_volume": 276.59916, "trades": 1, "taker_buy_volume": 833.13, "taker_buy_quote": 276.59916}, {"ts": 1769115540000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 53801.87, "quote_volume": 17863.05431, "trades": 115, "taker_buy_volume": 45507.68, "taker_buy_quote": 15109.38323}, {"ts": 1769115600000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 1557.63, "quote_volume": 518.56531, "trades": 3, "taker_buy_volume": 1432.15, "taker_buy_quote": 476.90595}, {"ts": 1769115660000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 62.89, "quote_volume": 20.94237, "trades": 1, "taker_buy_volume": 62.89, "taker_buy_quote": 20.94237}, {"ts": 1769115720000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 84.61, "quote_volume": 28.17513, "trades": 1, "taker_buy_volume": 84.61, "taker_buy_quote": 28.17513}, {"ts": 1769115780000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 1951.69, "quote_volume": 647.96108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115840000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 27083.18, "quote_volume": 8991.58941, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769115900000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 22726.02, "quote_volume": 7545.05864, "trades": 24, "taker_buy_volume": 18230.04, "taker_buy_quote": 6052.39328}, {"ts": 1769115960000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116020000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116080000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116140000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 15072.03, "quote_volume": 5018.98599, "trades": 27, "taker_buy_volume": 15072.03, "taker_buy_quote": 5018.98599}, {"ts": 1769116200000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116260000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116320000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 30233.99, "quote_volume": 10067.95608, "trades": 32, "taker_buy_volume": 11960.71, "taker_buy_quote": 3982.95384}, {"ts": 1769116380000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116440000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 2566.74, "quote_volume": 854.72442, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116500000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 50150.78, "quote_volume": 16700.25377, "trades": 31, "taker_buy_volume": 980.86, "taker_buy_quote": 326.67041}, {"ts": 1769116560000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 7198.93, "quote_volume": 2397.24369, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116620000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 14388.03, "quote_volume": 4791.21399, "trades": 41, "taker_buy_volume": 12241.83, "taker_buy_quote": 4076.52939}, {"ts": 1769116680000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 4.48, "quote_volume": 1.49632, "trades": 1, "taker_buy_volume": 4.48, "taker_buy_quote": 1.49632}, {"ts": 1769116740000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 42154.84, "quote_volume": 14074.64169, "trades": 64, "taker_buy_volume": 36862.34, "taker_buy_quote": 12312.02156}, {"ts": 1769116800000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 1056.52, "quote_volume": 353.80917, "trades": 5, "taker_buy_volume": 931.49, "taker_buy_quote": 312.04915}, {"ts": 1769116860000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116920000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1713.47, "quote_volume": 572.29898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769116980000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 53866.22, "quote_volume": 17991.31748, "trades": 45, "taker_buy_volume": 12209.78, "taker_buy_quote": 4078.06652}, {"ts": 1769117040000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 430.16, "quote_volume": 144.1036, "trades": 1, "taker_buy_volume": 430.16, "taker_buy_quote": 144.1036}, {"ts": 1769117100000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 6.08, "quote_volume": 2.0368, "trades": 1, "taker_buy_volume": 6.08, "taker_buy_quote": 2.0368}, {"ts": 1769117160000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 476.93, "quote_volume": 159.29462, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117220000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117280000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 56209.8, "quote_volume": 18774.0732, "trades": 64, "taker_buy_volume": 27301.53, "taker_buy_quote": 9118.71102}, {"ts": 1769117340000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 2753.6, "quote_volume": 917.86696, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117400000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 336.0, "quote_volume": 111.888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117460000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117520000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 3256.5, "quote_volume": 1082.77043, "trades": 21, "taker_buy_volume": 210.21, "taker_buy_quote": 69.99993}, {"ts": 1769117580000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 62.99, "quote_volume": 20.97567, "trades": 2, "taker_buy_volume": 62.99, "taker_buy_quote": 20.97567}, {"ts": 1769117640000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 29404.5, "quote_volume": 9791.6985, "trades": 20, "taker_buy_volume": 29404.5, "taker_buy_quote": 9791.6985}, {"ts": 1769117700000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 9459.11, "quote_volume": 3149.81912, "trades": 46, "taker_buy_volume": 518.19, "taker_buy_quote": 172.55727}, {"ts": 1769117760000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 145.49, "quote_volume": 48.46817, "trades": 7, "taker_buy_volume": 20.0, "taker_buy_quote": 6.68}, {"ts": 1769117820000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 1031.73, "quote_volume": 344.46002, "trades": 6, "taker_buy_volume": 893.93, "taker_buy_quote": 298.57262}, {"ts": 1769117880000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769117940000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118000000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 2376.74, "quote_volume": 791.45442, "trades": 26, "taker_buy_volume": 2334.75, "taker_buy_quote": 777.47175}, {"ts": 1769118060000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 2326.49, "quote_volume": 774.65211, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118120000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 26758.26, "quote_volume": 8910.76129, "trades": 21, "taker_buy_volume": 26758.26, "taker_buy_quote": 8910.76129}, {"ts": 1769118180000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 149.85, "quote_volume": 49.90005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118240000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 4075.51, "quote_volume": 1353.79183, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118300000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118360000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 4.0, "quote_volume": 1.328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118420000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 326.2, "quote_volume": 108.6246, "trades": 1, "taker_buy_volume": 326.2, "taker_buy_quote": 108.6246}, {"ts": 1769118480000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 47093.77, "quote_volume": 15682.22541, "trades": 46, "taker_buy_volume": 42540.59, "taker_buy_quote": 14166.01647}, {"ts": 1769118540000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118600000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118660000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 7310.04, "quote_volume": 2434.24332, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118720000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 37764.82, "quote_volume": 12575.68506, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118780000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 250.71, "quote_volume": 83.48643, "trades": 3, "taker_buy_volume": 250.71, "taker_buy_quote": 83.48643}, {"ts": 1769118840000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 3.0, "quote_volume": 0.999, "trades": 1, "taker_buy_volume": 3.0, "taker_buy_quote": 0.999}, {"ts": 1769118900000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769118960000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 62.7, "quote_volume": 20.8791, "trades": 1, "taker_buy_volume": 62.7, "taker_buy_quote": 20.8791}, {"ts": 1769119020000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 3068.79, "quote_volume": 1021.90707, "trades": 3, "taker_buy_volume": 3068.79, "taker_buy_quote": 1021.90707}, {"ts": 1769119080000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1501.5, "quote_volume": 499.9995, "trades": 1, "taker_buy_volume": 1501.5, "taker_buy_quote": 499.9995}, {"ts": 1769119140000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119200000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 5661.0, "quote_volume": 1879.452, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119260000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 59093.45, "quote_volume": 19619.05543, "trades": 60, "taker_buy_volume": 9982.77, "taker_buy_quote": 3314.30967}, {"ts": 1769119320000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 99345.66, "quote_volume": 32982.60739, "trades": 97, "taker_buy_volume": 44895.29, "taker_buy_quote": 14905.23628}, {"ts": 1769119380000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 44903.56, "quote_volume": 14907.93492, "trades": 116, "taker_buy_volume": 27415.38, "taker_buy_quote": 9101.90616}, {"ts": 1769119440000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119500000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119560000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 5.18, "quote_volume": 1.72494, "trades": 1, "taker_buy_volume": 5.18, "taker_buy_quote": 1.72494}, {"ts": 1769119620000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119680000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 330.56, "quote_volume": 109.74592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119740000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119800000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 18.76, "quote_volume": 6.22832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119860000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769119920000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 64198.85, "quote_volume": 21377.82105, "trades": 153, "taker_buy_volume": 48248.24, "taker_buy_quote": 16066.66392}, {"ts": 1769119980000, "open": 0.333, "high": 0.335, "low": 0.333, "close": 0.335, "volume": 3559.24, "quote_volume": 1191.43712, "trades": 50, "taker_buy_volume": 3559.24, "taker_buy_quote": 1191.43712}, {"ts": 1769120040000, "open": 0.335, "high": 0.335, "low": 0.333, "close": 0.334, "volume": 26718.65, "quote_volume": 8924.10243, "trades": 47, "taker_buy_volume": 2004.16, "taker_buy_quote": 669.86277}, {"ts": 1769120100000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 76333.55, "quote_volume": 25495.4057, "trades": 57, "taker_buy_volume": 10334.55, "taker_buy_quote": 3451.7397}, {"ts": 1769120160000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 15.13, "quote_volume": 5.03829, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120220000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 60606.41, "quote_volume": 20181.94981, "trades": 62, "taker_buy_volume": 24664.99, "taker_buy_quote": 8213.45695}, {"ts": 1769120280000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 7758.0, "quote_volume": 2583.44575, "trades": 17, "taker_buy_volume": 7733.34, "taker_buy_quote": 2575.23397}, {"ts": 1769120340000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 226.56, "quote_volume": 75.44448, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120400000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 24703.29, "quote_volume": 8226.19557, "trades": 39, "taker_buy_volume": 13691.23, "taker_buy_quote": 4559.17959}, {"ts": 1769120460000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 11228.26, "quote_volume": 3739.01058, "trades": 38, "taker_buy_volume": 6996.02, "taker_buy_quote": 2329.67466}, {"ts": 1769120520000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120580000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120640000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120700000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 22.49, "quote_volume": 7.48917, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120760000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 22.49, "quote_volume": 7.48917, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769120820000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 45161.29, "quote_volume": 15084.17986, "trades": 44, "taker_buy_volume": 31117.35, "taker_buy_quote": 10393.5039}, {"ts": 1769120880000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 285.9, "quote_volume": 95.39244, "trades": 5, "taker_buy_volume": 187.74, "taker_buy_quote": 62.70516}, {"ts": 1769120940000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 16.98, "quote_volume": 5.65434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121000000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121060000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 32502.57, "quote_volume": 10823.35581, "trades": 32, "taker_buy_volume": 4221.6, "taker_buy_quote": 1405.7928}, {"ts": 1769121120000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 2808.77, "quote_volume": 935.32041, "trades": 24, "taker_buy_volume": 395.92, "taker_buy_quote": 131.84136}, {"ts": 1769121180000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121240000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121300000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121360000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121420000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 267.09, "quote_volume": 88.85272, "trades": 2, "taker_buy_volume": 178.84, "taker_buy_quote": 59.55372}, {"ts": 1769121480000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 96.41, "quote_volume": 32.03333, "trades": 4, "taker_buy_volume": 25.21, "taker_buy_quote": 8.39493}, {"ts": 1769121540000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 322.1, "quote_volume": 106.9372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121600000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 20988.62, "quote_volume": 6968.22184, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121660000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 370.95, "quote_volume": 123.1554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121720000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 62.7, "quote_volume": 20.8164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121780000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 13561.4, "quote_volume": 4502.3848, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121840000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 1987.99, "quote_volume": 660.42158, "trades": 4, "taker_buy_volume": 408.9, "taker_buy_quote": 136.1637}, {"ts": 1769121900000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769121960000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 28202.4, "quote_volume": 9391.3992, "trades": 48, "taker_buy_volume": 25819.34, "taker_buy_quote": 8597.84022}, {"ts": 1769122020000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 1177.4, "quote_volume": 392.3729, "trades": 4, "taker_buy_volume": 298.7, "taker_buy_quote": 99.7658}, {"ts": 1769122080000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122140000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 61835.44, "quote_volume": 20591.20152, "trades": 100, "taker_buy_volume": 11354.3, "taker_buy_quote": 3780.9819}, {"ts": 1769122200000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 125.4, "quote_volume": 41.7582, "trades": 1, "taker_buy_volume": 125.4, "taker_buy_quote": 41.7582}, {"ts": 1769122260000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 187.44, "quote_volume": 62.28954, "trades": 2, "taker_buy_volume": 59.46, "taker_buy_quote": 19.80018}, {"ts": 1769122320000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122380000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 28300.65, "quote_volume": 9424.11645, "trades": 55, "taker_buy_volume": 24307.89, "taker_buy_quote": 8094.52737}, {"ts": 1769122440000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122500000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122560000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 60.51, "quote_volume": 20.21034, "trades": 2, "taker_buy_volume": 60.51, "taker_buy_quote": 20.21034}, {"ts": 1769122620000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 20852.08, "quote_volume": 6952.47132, "trades": 21, "taker_buy_volume": 8728.68, "taker_buy_quote": 2915.37912}, {"ts": 1769122680000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 149.15, "quote_volume": 49.66695, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769122740000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 552.84, "quote_volume": 184.09572, "trades": 9, "taker_buy_volume": 499.53, "taker_buy_quote": 166.34349}, {"ts": 1769122800000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 46921.3, "quote_volume": 15579.07812, "trades": 38, "taker_buy_volume": 5671.8, "taker_buy_quote": 1884.24412}, {"ts": 1769122860000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 1335.91, "quote_volume": 443.52212, "trades": 6, "taker_buy_volume": 1335.91, "taker_buy_quote": 443.52212}, {"ts": 1769122920000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 1053.45, "quote_volume": 349.40957, "trades": 4, "taker_buy_volume": 717.62, "taker_buy_quote": 238.24984}, {"ts": 1769122980000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 7604.21, "quote_volume": 2517.79927, "trades": 12, "taker_buy_volume": 805.76, "taker_buy_quote": 267.51232}, {"ts": 1769123040000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 1136.09, "quote_volume": 377.08188, "trades": 4, "taker_buy_volume": 1036.09, "taker_buy_quote": 343.98188}, {"ts": 1769123100000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 388.61, "quote_volume": 128.92174, "trades": 4, "taker_buy_volume": 291.83, "taker_buy_quote": 96.88756}, {"ts": 1769123160000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 44330.32, "quote_volume": 14673.33592, "trades": 53, "taker_buy_volume": 23651.99, "taker_buy_quote": 7828.80869}, {"ts": 1769123220000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 62.89, "quote_volume": 20.81659, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123280000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 30.16, "quote_volume": 10.01312, "trades": 1, "taker_buy_volume": 30.16, "taker_buy_quote": 10.01312}, {"ts": 1769123340000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 10335.58, "quote_volume": 3432.91856, "trades": 21, "taker_buy_volume": 10335.58, "taker_buy_quote": 3432.91856}, {"ts": 1769123400000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 46994.96, "quote_volume": 15602.47687, "trades": 62, "taker_buy_volume": 23888.67, "taker_buy_quote": 7931.18859}, {"ts": 1769123460000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 51821.41, "quote_volume": 17204.70812, "trades": 26, "taker_buy_volume": 32141.72, "taker_buy_quote": 10671.05104}, {"ts": 1769123520000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123580000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 329.4, "quote_volume": 109.3608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123640000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123700000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 55242.37, "quote_volume": 18395.70921, "trades": 40, "taker_buy_volume": 20879.5, "taker_buy_quote": 6952.8735}, {"ts": 1769123760000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 125.58, "quote_volume": 41.81814, "trades": 2, "taker_buy_volume": 125.58, "taker_buy_quote": 41.81814}, {"ts": 1769123820000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769123880000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 1407.09, "quote_volume": 468.38597, "trades": 3, "taker_buy_volume": 1232.09, "taker_buy_quote": 410.28597}, {"ts": 1769123940000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1217.53, "quote_volume": 405.43749, "trades": 4, "taker_buy_volume": 1217.53, "taker_buy_quote": 405.43749}, {"ts": 1769124000000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 662.52, "quote_volume": 220.61916, "trades": 2, "taker_buy_volume": 662.52, "taker_buy_quote": 220.61916}, {"ts": 1769124060000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 53789.08, "quote_volume": 17912.02435, "trades": 30, "taker_buy_volume": 52353.94, "taker_buy_quote": 17434.12273}, {"ts": 1769124120000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 26638.05, "quote_volume": 8871.21593, "trades": 25, "taker_buy_volume": 1393.82, "taker_buy_quote": 464.88734}, {"ts": 1769124180000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 343.2, "quote_volume": 114.2856, "trades": 2, "taker_buy_volume": 343.2, "taker_buy_quote": 114.2856}, {"ts": 1769124240000, "open": 0.333, "high": 0.334, "low": 0.332, "close": 0.332, "volume": 54369.93, "quote_volume": 18106.60582, "trades": 39, "taker_buy_volume": 25749.67, "taker_buy_quote": 8576.14161}, {"ts": 1769124300000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124360000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 32284.87, "quote_volume": 10750.90293, "trades": 22, "taker_buy_volume": 32284.87, "taker_buy_quote": 10750.90293}, {"ts": 1769124420000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124480000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 46501.2, "quote_volume": 15484.8996, "trades": 31, "taker_buy_volume": 263.5, "taker_buy_quote": 87.7455}, {"ts": 1769124540000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 25685.54, "quote_volume": 8553.28482, "trades": 15, "taker_buy_volume": 25685.54, "taker_buy_quote": 8553.28482}, {"ts": 1769124600000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124660000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124720000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124780000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 17680.64, "quote_volume": 5905.33376, "trades": 29, "taker_buy_volume": 17680.64, "taker_buy_quote": 5905.33376}, {"ts": 1769124840000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 125.22, "quote_volume": 41.82348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124900000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 46818.93, "quote_volume": 15637.52262, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769124960000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 61227.99, "quote_volume": 20450.14866, "trades": 34, "taker_buy_volume": 28407.94, "taker_buy_quote": 9488.25196}, {"ts": 1769125020000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125080000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125140000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 299.4, "quote_volume": 99.9996, "trades": 1, "taker_buy_volume": 299.4, "taker_buy_quote": 99.9996}, {"ts": 1769125200000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 347.72, "quote_volume": 116.13848, "trades": 1, "taker_buy_volume": 347.72, "taker_buy_quote": 116.13848}, {"ts": 1769125260000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125320000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 588.57, "quote_volume": 195.99381, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125380000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 111.91, "quote_volume": 37.26603, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125440000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 9.41, "quote_volume": 3.14294, "trades": 2, "taker_buy_volume": 9.41, "taker_buy_quote": 3.14294}, {"ts": 1769125500000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 1177.45, "quote_volume": 392.3674, "trades": 3, "taker_buy_volume": 276.55, "taker_buy_quote": 92.3677}, {"ts": 1769125560000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 5.69, "quote_volume": 1.90046, "trades": 1, "taker_buy_volume": 5.69, "taker_buy_quote": 1.90046}, {"ts": 1769125620000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125680000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 70.17, "quote_volume": 23.36661, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125740000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 45.0, "quote_volume": 14.985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125800000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 63376.22, "quote_volume": 21167.65748, "trades": 46, "taker_buy_volume": 48796.46, "taker_buy_quote": 16298.01764}, {"ts": 1769125860000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 29.98, "quote_volume": 10.01332, "trades": 1, "taker_buy_volume": 29.98, "taker_buy_quote": 10.01332}, {"ts": 1769125920000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769125980000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126040000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126100000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 274.23, "quote_volume": 91.59282, "trades": 1, "taker_buy_volume": 274.23, "taker_buy_quote": 91.59282}, {"ts": 1769126160000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126220000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126280000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126340000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126400000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 12195.53, "quote_volume": 4073.30702, "trades": 17, "taker_buy_volume": 12195.53, "taker_buy_quote": 4073.30702}, {"ts": 1769126460000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 148120.83, "quote_volume": 49472.35722, "trades": 109, "taker_buy_volume": 68123.55, "taker_buy_quote": 22753.2657}, {"ts": 1769126520000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126580000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126640000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126700000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126760000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 97.37, "quote_volume": 32.48673, "trades": 2, "taker_buy_volume": 62.52, "taker_buy_quote": 20.88168}, {"ts": 1769126820000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769126880000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 66167.69, "quote_volume": 22100.00846, "trades": 38, "taker_buy_volume": 33087.9, "taker_buy_quote": 11051.3586}, {"ts": 1769126940000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127000000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 209.98, "quote_volume": 70.05848, "trades": 3, "taker_buy_volume": 135.14, "taker_buy_quote": 45.13676}, {"ts": 1769127060000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 56728.08, "quote_volume": 18947.06425, "trades": 36, "taker_buy_volume": 32697.51, "taker_buy_quote": 10920.96834}, {"ts": 1769127120000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127180000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 25984.88, "quote_volume": 8679.45843, "trades": 30, "taker_buy_volume": 25984.88, "taker_buy_quote": 8679.45843}, {"ts": 1769127240000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 62140.7, "quote_volume": 20754.9938, "trades": 42, "taker_buy_volume": 29636.45, "taker_buy_quote": 9898.5743}, {"ts": 1769127300000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1171.57, "quote_volume": 391.30438, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127360000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 4.28, "quote_volume": 1.42952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127420000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 161.19, "quote_volume": 53.99865, "trades": 1, "taker_buy_volume": 161.19, "taker_buy_quote": 53.99865}, {"ts": 1769127480000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 77.58, "quote_volume": 25.9165, "trades": 3, "taker_buy_volume": 4.78, "taker_buy_quote": 1.6013}, {"ts": 1769127540000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127600000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127660000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127720000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 244.37, "quote_volume": 81.83401, "trades": 4, "taker_buy_volume": 214.43, "taker_buy_quote": 71.83405}, {"ts": 1769127780000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127840000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 26.38, "quote_volume": 8.8373, "trades": 1, "taker_buy_volume": 26.38, "taker_buy_quote": 8.8373}, {"ts": 1769127900000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769127960000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 130.06, "quote_volume": 43.44004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128020000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 30.12, "quote_volume": 10.06008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128080000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 65.63, "quote_volume": 21.92428, "trades": 2, "taker_buy_volume": 3.86, "taker_buy_quote": 1.2931}, {"ts": 1769128140000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128200000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 1671.05, "quote_volume": 558.16955, "trades": 4, "taker_buy_volume": 38.85, "taker_buy_quote": 13.01475}, {"ts": 1769128260000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 2985.07, "quote_volume": 999.99845, "trades": 3, "taker_buy_volume": 2985.07, "taker_buy_quote": 999.99845}, {"ts": 1769128320000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128380000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 2089.55, "quote_volume": 699.99925, "trades": 1, "taker_buy_volume": 2089.55, "taker_buy_quote": 699.99925}, {"ts": 1769128440000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 5413.47, "quote_volume": 1808.09898, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128500000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 26640.26, "quote_volume": 8897.84684, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128560000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 16961.8, "quote_volume": 5665.2412, "trades": 23, "taker_buy_volume": 16961.8, "taker_buy_quote": 5665.2412}, {"ts": 1769128620000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 149.01, "quote_volume": 49.91835, "trades": 2, "taker_buy_volume": 149.01, "taker_buy_quote": 49.91835}, {"ts": 1769128680000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 194.49, "quote_volume": 65.05415, "trades": 2, "taker_buy_volume": 94.49, "taker_buy_quote": 31.65415}, {"ts": 1769128740000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1851.0, "quote_volume": 620.085, "trades": 15, "taker_buy_volume": 1851.0, "taker_buy_quote": 620.085}, {"ts": 1769128800000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769128860000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 17.91, "quote_volume": 5.99985, "trades": 1, "taker_buy_volume": 17.91, "taker_buy_quote": 5.99985}, {"ts": 1769128920000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 2992.75, "quote_volume": 1002.57125, "trades": 2, "taker_buy_volume": 2992.75, "taker_buy_quote": 1002.57125}, {"ts": 1769128980000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 14318.84, "quote_volume": 4796.8114, "trades": 10, "taker_buy_volume": 14318.84, "taker_buy_quote": 4796.8114}, {"ts": 1769129040000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 49.0, "quote_volume": 16.37048, "trades": 2, "taker_buy_volume": 4.48, "taker_buy_quote": 1.5008}, {"ts": 1769129100000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129160000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 61168.03, "quote_volume": 20491.29437, "trades": 106, "taker_buy_volume": 8208.61, "taker_buy_quote": 2749.88867}, {"ts": 1769129220000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 14645.97, "quote_volume": 4910.06364, "trades": 20, "taker_buy_volume": 13891.16, "taker_buy_quote": 4657.20229}, {"ts": 1769129280000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 24839.91, "quote_volume": 8321.36985, "trades": 25, "taker_buy_volume": 872.75, "taker_buy_quote": 292.37125}, {"ts": 1769129340000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 212.15, "quote_volume": 70.92052, "trades": 2, "taker_buy_volume": 62.42, "taker_buy_quote": 20.9107}, {"ts": 1769129400000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129460000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129520000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 107.98, "quote_volume": 36.1733, "trades": 1, "taker_buy_volume": 107.98, "taker_buy_quote": 36.1733}, {"ts": 1769129580000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 30484.03, "quote_volume": 10212.15005, "trades": 22, "taker_buy_volume": 30301.22, "taker_buy_quote": 10150.9087}, {"ts": 1769129640000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 62.32, "quote_volume": 20.8772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129700000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 72.96, "quote_volume": 24.4416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129760000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 29.85, "quote_volume": 9.99975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769129820000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 44389.07, "quote_volume": 14870.33845, "trades": 24, "taker_buy_volume": 16.73, "taker_buy_quote": 5.60455}, {"ts": 1769129880000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 595.77, "quote_volume": 199.58295, "trades": 1, "taker_buy_volume": 595.77, "taker_buy_quote": 199.58295}, {"ts": 1769129940000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 223.08, "quote_volume": 74.69588, "trades": 4, "taker_buy_volume": 187.16, "taker_buy_quote": 62.6986}, {"ts": 1769130000000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 8621.53, "quote_volume": 2883.143, "trades": 44, "taker_buy_volume": 3043.76, "taker_buy_quote": 1019.6596}, {"ts": 1769130060000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 311.98, "quote_volume": 104.5133, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130120000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 21264.18, "quote_volume": 7144.76448, "trades": 59, "taker_buy_volume": 14001.18, "taker_buy_quote": 4704.39648}, {"ts": 1769130180000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 5773.19, "quote_volume": 1934.16745, "trades": 6, "taker_buy_volume": 148.8, "taker_buy_quote": 49.9968}, {"ts": 1769130240000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130300000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130360000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130420000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 11070.64, "quote_volume": 3708.6644, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130480000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130540000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130600000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 30572.49, "quote_volume": 10272.29422, "trades": 23, "taker_buy_volume": 30052.98, "taker_buy_quote": 10097.80128}, {"ts": 1769130660000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 59779.93, "quote_volume": 20086.05648, "trades": 38, "taker_buy_volume": 14386.71, "taker_buy_quote": 4833.93456}, {"ts": 1769130720000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 11500.76, "quote_volume": 3864.25536, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130780000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 62.23, "quote_volume": 20.90928, "trades": 1, "taker_buy_volume": 62.23, "taker_buy_quote": 20.90928}, {"ts": 1769130840000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769130900000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 4614.73, "quote_volume": 1550.73519, "trades": 26, "taker_buy_volume": 4581.24, "taker_buy_quote": 1539.48255}, {"ts": 1769130960000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 26815.5, "quote_volume": 9010.038, "trades": 69, "taker_buy_volume": 23690.61, "taker_buy_quote": 7960.07496}, {"ts": 1769131020000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 30197.59, "quote_volume": 10176.58783, "trades": 18, "taker_buy_volume": 30197.59, "taker_buy_quote": 10176.58783}, {"ts": 1769131080000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 4.01, "quote_volume": 1.35137, "trades": 1, "taker_buy_volume": 4.01, "taker_buy_quote": 1.35137}, {"ts": 1769131140000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131200000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 74.18, "quote_volume": 24.92448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131260000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131320000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 1190.47, "quote_volume": 399.99792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131380000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131440000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 74.4, "quote_volume": 24.9984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131500000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 47209.66, "quote_volume": 15862.44576, "trades": 40, "taker_buy_volume": 3992.22, "taker_buy_quote": 1341.38592}, {"ts": 1769131560000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131620000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131680000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 26.89, "quote_volume": 9.03504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769131740000, "open": 0.337, "high": 0.34, "low": 0.337, "close": 0.338, "volume": 560497.48, "quote_volume": 189615.8943, "trades": 509, "taker_buy_volume": 346889.28, "taker_buy_quote": 117373.12688}, {"ts": 1769131800000, "open": 0.339, "high": 0.339, "low": 0.337, "close": 0.338, "volume": 42746.11, "quote_volume": 14450.83634, "trades": 51, "taker_buy_volume": 2984.47, "taker_buy_quote": 1011.70071}, {"ts": 1769131860000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 18465.22, "quote_volume": 6241.22953, "trades": 55, "taker_buy_volume": 11107.62, "taker_buy_quote": 3754.37556}, {"ts": 1769131920000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 98.11, "quote_volume": 33.1247, "trades": 2, "taker_buy_volume": 61.63, "taker_buy_quote": 20.83094}, {"ts": 1769131980000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 24720.05, "quote_volume": 8355.00987, "trades": 27, "taker_buy_volume": 24353.02, "taker_buy_quote": 8231.32076}, {"ts": 1769132040000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 383.76, "quote_volume": 129.76428, "trades": 3, "taker_buy_volume": 53.4, "taker_buy_quote": 18.1026}, {"ts": 1769132100000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 97.67, "quote_volume": 33.08686, "trades": 7, "taker_buy_volume": 74.4, "taker_buy_quote": 25.2216}, {"ts": 1769132160000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 4601.84, "quote_volume": 1556.4858, "trades": 8, "taker_buy_volume": 1063.88, "taker_buy_quote": 360.65532}, {"ts": 1769132220000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 54463.11, "quote_volume": 18408.41774, "trades": 50, "taker_buy_volume": 1334.65, "taker_buy_quote": 451.1117}, {"ts": 1769132280000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 181.18, "quote_volume": 61.42002, "trades": 2, "taker_buy_volume": 181.18, "taker_buy_quote": 61.42002}, {"ts": 1769132340000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 550.48, "quote_volume": 186.06224, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132400000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 61.47, "quote_volume": 20.77686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132460000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132520000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 347.96, "quote_volume": 117.61048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132580000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 530.09, "quote_volume": 179.17042, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132640000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 30.56, "quote_volume": 10.32928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132700000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 62.13, "quote_volume": 20.99994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132760000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 136.75, "quote_volume": 46.23624, "trades": 3, "taker_buy_volume": 14.74, "taker_buy_quote": 4.99686}, {"ts": 1769132820000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 61.78, "quote_volume": 20.88164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132880000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769132940000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 4.58, "quote_volume": 1.54804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133000000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133060000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 23973.61, "quote_volume": 8128.84728, "trades": 54, "taker_buy_volume": 13837.48, "taker_buy_quote": 4692.69921}, {"ts": 1769133120000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 5410.1, "quote_volume": 1834.0239, "trades": 20, "taker_buy_volume": 34.85, "taker_buy_quote": 11.81415}, {"ts": 1769133180000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 640.99, "quote_volume": 217.29561, "trades": 3, "taker_buy_volume": 640.99, "taker_buy_quote": 217.29561}, {"ts": 1769133240000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 47736.06, "quote_volume": 16182.48968, "trades": 26, "taker_buy_volume": 45948.28, "taker_buy_quote": 15576.46692}, {"ts": 1769133300000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133360000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 72.43, "quote_volume": 24.55377, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133420000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 17435.18, "quote_volume": 5910.52602, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133480000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 8555.13, "quote_volume": 2900.18907, "trades": 16, "taker_buy_volume": 7008.6, "taker_buy_quote": 2375.9154}, {"ts": 1769133540000, "open": 0.339, "high": 0.34, "low": 0.338, "close": 0.338, "volume": 94855.51, "quote_volume": 32154.5467, "trades": 57, "taker_buy_volume": 34018.25, "taker_buy_quote": 11532.20325}, {"ts": 1769133600000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 55911.93, "quote_volume": 18953.94761, "trades": 47, "taker_buy_volume": 40510.46, "taker_buy_quote": 13733.04594}, {"ts": 1769133660000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 473.83, "quote_volume": 160.30542, "trades": 3, "taker_buy_volume": 150.88, "taker_buy_quote": 51.14832}, {"ts": 1769133720000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 38542.09, "quote_volume": 13027.22642, "trades": 52, "taker_buy_volume": 1541.64, "taker_buy_quote": 521.07432}, {"ts": 1769133780000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 2922.62, "quote_volume": 987.84556, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769133840000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 29866.96, "quote_volume": 10095.03248, "trades": 39, "taker_buy_volume": 17918.57, "taker_buy_quote": 6056.47666}, {"ts": 1769133900000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 33042.08, "quote_volume": 11178.43314, "trades": 22, "taker_buy_volume": 33042.08, "taker_buy_quote": 11178.43314}, {"ts": 1769133960000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134020000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 22865.21, "quote_volume": 7728.44098, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134080000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 36957.21, "quote_volume": 12491.51231, "trades": 50, "taker_buy_volume": 14178.69, "taker_buy_quote": 4792.39722}, {"ts": 1769134140000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 62.8, "quote_volume": 21.2264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134200000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134260000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134320000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 430.39, "quote_volume": 145.88791, "trades": 6, "taker_buy_volume": 416.09, "taker_buy_quote": 141.05451}, {"ts": 1769134380000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 696.22, "quote_volume": 235.36372, "trades": 2, "taker_buy_volume": 41.36, "taker_buy_quote": 14.02104}, {"ts": 1769134440000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134500000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 89.36, "quote_volume": 30.20368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134560000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 17386.31, "quote_volume": 5876.57278, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134620000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 1142.6, "quote_volume": 385.0562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134680000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 20.0, "quote_volume": 6.76, "trades": 1, "taker_buy_volume": 20.0, "taker_buy_quote": 6.76}, {"ts": 1769134740000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134800000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 60117.06, "quote_volume": 20319.56628, "trades": 35, "taker_buy_volume": 47364.7, "taker_buy_quote": 16009.2686}, {"ts": 1769134860000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 62.05, "quote_volume": 20.9729, "trades": 1, "taker_buy_volume": 62.05, "taker_buy_quote": 20.9729}, {"ts": 1769134920000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769134980000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 230.04, "quote_volume": 77.52348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135040000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 8.43, "quote_volume": 2.84091, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135100000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 9724.2, "quote_volume": 3277.0554, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135160000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 4.89, "quote_volume": 1.65282, "trades": 1, "taker_buy_volume": 4.89, "taker_buy_quote": 1.65282}, {"ts": 1769135220000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135280000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 9737.25, "quote_volume": 3281.4663, "trades": 9, "taker_buy_volume": 13.05, "taker_buy_quote": 4.4109}, {"ts": 1769135340000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135400000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 34946.46, "quote_volume": 11811.99223, "trades": 24, "taker_buy_volume": 34946.46, "taker_buy_quote": 11811.99223}, {"ts": 1769135460000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135520000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 595.8, "quote_volume": 201.40108, "trades": 2, "taker_buy_volume": 20.68, "taker_buy_quote": 7.01052}, {"ts": 1769135580000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 1183.44, "quote_volume": 400.00272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135640000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 1725.88, "quote_volume": 584.59369, "trades": 4, "taker_buy_volume": 1246.25, "taker_buy_quote": 422.47875}, {"ts": 1769135700000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 62.16, "quote_volume": 21.01008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135760000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 606.66, "quote_volume": 205.05108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135820000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 12132.9, "quote_volume": 4100.9202, "trades": 46, "taker_buy_volume": 936.35, "taker_buy_quote": 316.4863}, {"ts": 1769135880000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769135940000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136000000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136060000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 28386.16, "quote_volume": 9600.44188, "trades": 24, "taker_buy_volume": 17170.11, "taker_buy_quote": 5809.41698}, {"ts": 1769136120000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 545.11, "quote_volume": 184.24718, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136180000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 21680.12, "quote_volume": 7330.84046, "trades": 28, "taker_buy_volume": 10385.86, "taker_buy_quote": 3513.38058}, {"ts": 1769136240000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136300000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136360000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 60.94, "quote_volume": 20.59772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136420000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136480000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136540000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 868.06, "quote_volume": 293.40428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136600000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136660000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 1024.31, "quote_volume": 346.24109, "trades": 2, "taker_buy_volume": 24.31, "taker_buy_quote": 8.24109}, {"ts": 1769136720000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136780000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 35893.22, "quote_volume": 12131.50836, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136840000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136900000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769136960000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 1085.2, "quote_volume": 365.7124, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137020000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137080000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 6708.67, "quote_volume": 2260.82179, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137140000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137200000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 110.63, "quote_volume": 37.31934, "trades": 2, "taker_buy_volume": 37.03, "taker_buy_quote": 12.51614}, {"ts": 1769137260000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 62504.07, "quote_volume": 21126.37566, "trades": 25, "taker_buy_volume": 60979.04, "taker_buy_quote": 20610.91552}, {"ts": 1769137320000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 60000.0, "quote_volume": 20280.0, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137380000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137440000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137500000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 2443.27, "quote_volume": 825.82526, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137560000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 13714.51, "quote_volume": 4635.50438, "trades": 15, "taker_buy_volume": 13714.51, "taker_buy_quote": 4635.50438}, {"ts": 1769137620000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 2215.02, "quote_volume": 748.67676, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137680000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 59.67, "quote_volume": 20.16846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137740000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137800000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137860000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137920000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769137980000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 2079.55, "quote_volume": 704.96745, "trades": 13, "taker_buy_volume": 2079.55, "taker_buy_quote": 704.96745}, {"ts": 1769138040000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 20976.85, "quote_volume": 7111.15215, "trades": 25, "taker_buy_volume": 20947.23, "taker_buy_quote": 7101.11097}, {"ts": 1769138100000, "open": 0.339, "high": 0.341, "low": 0.339, "close": 0.341, "volume": 27175.45, "quote_volume": 9250.92479, "trades": 57, "taker_buy_volume": 26077.3, "taker_buy_quote": 8877.90258}, {"ts": 1769138160000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 79790.05, "quote_volume": 27128.63166, "trades": 57, "taker_buy_volume": 38841.69, "taker_buy_quote": 13206.18926}, {"ts": 1769138220000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 268.97, "quote_volume": 91.6558, "trades": 2, "taker_buy_volume": 206.0, "taker_buy_quote": 70.246}, {"ts": 1769138280000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 3475.38, "quote_volume": 1181.6292, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138340000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138400000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 5.2, "quote_volume": 1.768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138460000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 1469.11, "quote_volume": 499.4974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138520000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 11202.85, "quote_volume": 3820.17185, "trades": 7, "taker_buy_volume": 11202.85, "taker_buy_quote": 3820.17185}, {"ts": 1769138580000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138640000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 1466.27, "quote_volume": 499.99807, "trades": 1, "taker_buy_volume": 1466.27, "taker_buy_quote": 499.99807}, {"ts": 1769138700000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 11.76, "quote_volume": 3.9984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138760000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 24171.75, "quote_volume": 8242.46531, "trades": 25, "taker_buy_volume": 24070.31, "taker_buy_quote": 8207.97571}, {"ts": 1769138820000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 370.75, "quote_volume": 126.42575, "trades": 1, "taker_buy_volume": 370.75, "taker_buy_quote": 126.42575}, {"ts": 1769138880000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 6648.67, "quote_volume": 2260.5478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769138940000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139000000, "open": 0.341, "high": 0.342, "low": 0.34, "close": 0.34, "volume": 19875.93, "quote_volume": 6780.57943, "trades": 64, "taker_buy_volume": 8853.09, "taker_buy_quote": 3021.83749}, {"ts": 1769139060000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 11608.96, "quote_volume": 3947.0464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139120000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139180000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 4458.35, "quote_volume": 1515.839, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139240000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 18777.18, "quote_volume": 6384.2412, "trades": 88, "taker_buy_volume": 23.52, "taker_buy_quote": 7.9968}, {"ts": 1769139300000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 29.41, "quote_volume": 9.9994, "trades": 1, "taker_buy_volume": 29.41, "taker_buy_quote": 9.9994}, {"ts": 1769139360000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 1952.99, "quote_volume": 663.96371, "trades": 2, "taker_buy_volume": 1900.1, "taker_buy_quote": 646.034}, {"ts": 1769139420000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 29.49, "quote_volume": 9.99711, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139480000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 192.38, "quote_volume": 65.24748, "trades": 3, "taker_buy_volume": 30.66, "taker_buy_quote": 10.4244}, {"ts": 1769139540000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 42.4, "quote_volume": 14.3736, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139600000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 88888.98, "quote_volume": 30133.36422, "trades": 88, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139660000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139720000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 119.34, "quote_volume": 40.45626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139780000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139840000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139900000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769139960000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 9220.97, "quote_volume": 3130.51933, "trades": 2, "taker_buy_volume": 4610.5, "taker_buy_quote": 1567.57}, {"ts": 1769140020000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 4610.39, "quote_volume": 1562.92221, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140080000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 120.15, "quote_volume": 40.851, "trades": 2, "taker_buy_volume": 120.15, "taker_buy_quote": 40.851}, {"ts": 1769140140000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140200000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 101.86, "quote_volume": 34.53054, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140260000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140320000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140380000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140440000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 498.5, "quote_volume": 168.9915, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140500000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 10.2, "quote_volume": 3.4578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140560000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140620000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140680000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 101.0, "quote_volume": 34.34, "trades": 1, "taker_buy_volume": 101.0, "taker_buy_quote": 34.34}, {"ts": 1769140740000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 1330.39, "quote_volume": 452.3326, "trades": 1, "taker_buy_volume": 1330.39, "taker_buy_quote": 452.3326}, {"ts": 1769140800000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 5.88, "quote_volume": 1.9992, "trades": 1, "taker_buy_volume": 5.88, "taker_buy_quote": 1.9992}, {"ts": 1769140860000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 1237.11, "quote_volume": 420.6174, "trades": 2, "taker_buy_volume": 1237.11, "taker_buy_quote": 420.6174}, {"ts": 1769140920000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769140980000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 59.9, "quote_volume": 20.3061, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141040000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 1000.0, "quote_volume": 339.0, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141100000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141160000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 4.95, "quote_volume": 1.67805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141220000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141280000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 7.98, "quote_volume": 2.70522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141340000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 4248.05, "quote_volume": 1440.08895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141400000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 77.02, "quote_volume": 26.10978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141460000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 13.33, "quote_volume": 4.5322, "trades": 1, "taker_buy_volume": 13.33, "taker_buy_quote": 4.5322}, {"ts": 1769141520000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 5627.64, "quote_volume": 1913.3976, "trades": 10, "taker_buy_volume": 5627.64, "taker_buy_quote": 1913.3976}, {"ts": 1769141580000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141640000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 83920.28, "quote_volume": 28534.62641, "trades": 87, "taker_buy_volume": 63340.94, "taker_buy_quote": 21537.65081}, {"ts": 1769141700000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 26789.82, "quote_volume": 9108.5388, "trades": 96, "taker_buy_volume": 10199.69, "taker_buy_quote": 3467.8946}, {"ts": 1769141760000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 7.83, "quote_volume": 2.6622, "trades": 1, "taker_buy_volume": 7.83, "taker_buy_quote": 2.6622}, {"ts": 1769141820000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141880000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 38.26, "quote_volume": 12.97014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769141940000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142000000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142060000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142120000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 4430.51, "quote_volume": 1506.3734, "trades": 3, "taker_buy_volume": 4430.51, "taker_buy_quote": 1506.3734}, {"ts": 1769142180000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 329.44, "quote_volume": 112.0096, "trades": 3, "taker_buy_volume": 329.44, "taker_buy_quote": 112.0096}, {"ts": 1769142240000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142300000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 3108.54, "quote_volume": 1056.9036, "trades": 2, "taker_buy_volume": 3108.54, "taker_buy_quote": 1056.9036}, {"ts": 1769142360000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 36780.34, "quote_volume": 12505.3156, "trades": 43, "taker_buy_volume": 32453.56, "taker_buy_quote": 11034.2104}, {"ts": 1769142420000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 819.43, "quote_volume": 278.6062, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142480000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 105.0, "quote_volume": 35.805, "trades": 1, "taker_buy_volume": 105.0, "taker_buy_quote": 35.805}, {"ts": 1769142540000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 26164.87, "quote_volume": 8896.0558, "trades": 64, "taker_buy_volume": 3295.27, "taker_buy_quote": 1120.3918}, {"ts": 1769142600000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 128.16, "quote_volume": 43.56904, "trades": 3, "taker_buy_volume": 122.8, "taker_buy_quote": 41.752}, {"ts": 1769142660000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 246.03, "quote_volume": 83.6502, "trades": 1, "taker_buy_volume": 246.03, "taker_buy_quote": 83.6502}, {"ts": 1769142720000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142780000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 1138.49, "quote_volume": 387.0866, "trades": 3, "taker_buy_volume": 1138.49, "taker_buy_quote": 387.0866}, {"ts": 1769142840000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 31107.8, "quote_volume": 10576.702, "trades": 16, "taker_buy_volume": 30118.63, "taker_buy_quote": 10240.3842}, {"ts": 1769142900000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769142960000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 30458.96, "quote_volume": 10356.0464, "trades": 63, "taker_buy_volume": 2113.24, "taker_buy_quote": 718.5016}, {"ts": 1769143020000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 152.16, "quote_volume": 51.7344, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143080000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 8128.6, "quote_volume": 2763.724, "trades": 18, "taker_buy_volume": 50.0, "taker_buy_quote": 17.0}, {"ts": 1769143140000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 74607.18, "quote_volume": 25396.98332, "trades": 86, "taker_buy_volume": 55052.26, "taker_buy_quote": 18748.31052}, {"ts": 1769143200000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 31880.48, "quote_volume": 10839.3632, "trades": 64, "taker_buy_volume": 20973.39, "taker_buy_quote": 7130.9526}, {"ts": 1769143260000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 25479.79, "quote_volume": 8663.1286, "trades": 62, "taker_buy_volume": 21817.72, "taker_buy_quote": 7418.0248}, {"ts": 1769143320000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 494.0, "quote_volume": 168.454, "trades": 1, "taker_buy_volume": 494.0, "taker_buy_quote": 168.454}, {"ts": 1769143380000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143440000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 4.4, "quote_volume": 1.5004, "trades": 1, "taker_buy_volume": 4.4, "taker_buy_quote": 1.5004}, {"ts": 1769143500000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 1461.68, "quote_volume": 496.98058, "trades": 2, "taker_buy_volume": 9.38, "taker_buy_quote": 3.19858}, {"ts": 1769143560000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 28582.65, "quote_volume": 9746.68365, "trades": 28, "taker_buy_volume": 28135.35, "taker_buy_quote": 9594.15435}, {"ts": 1769143620000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 4620.64, "quote_volume": 1580.25888, "trades": 5, "taker_buy_volume": 4620.64, "taker_buy_quote": 1580.25888}, {"ts": 1769143680000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143740000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 500.0, "quote_volume": 170.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143800000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 37484.17, "quote_volume": 12782.08139, "trades": 64, "taker_buy_volume": 16277.19, "taker_buy_quote": 5550.52179}, {"ts": 1769143860000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143920000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769143980000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144040000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144100000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144160000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144220000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 494.55, "quote_volume": 168.64155, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144280000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 30132.39, "quote_volume": 10275.14499, "trades": 18, "taker_buy_volume": 1212.65, "taker_buy_quote": 413.51365}, {"ts": 1769144340000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 70.16, "quote_volume": 23.92456, "trades": 2, "taker_buy_volume": 70.16, "taker_buy_quote": 23.92456}, {"ts": 1769144400000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 3683.03, "quote_volume": 1255.26388, "trades": 3, "taker_buy_volume": 3033.68, "taker_buy_quote": 1034.48488}, {"ts": 1769144460000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 2345.43, "quote_volume": 799.79163, "trades": 6, "taker_buy_volume": 2345.43, "taker_buy_quote": 799.79163}, {"ts": 1769144520000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144580000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144640000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144700000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 582.16, "quote_volume": 198.51656, "trades": 2, "taker_buy_volume": 582.16, "taker_buy_quote": 198.51656}, {"ts": 1769144760000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144820000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144880000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769144940000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 500.0, "quote_volume": 170.5, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 170.5}, {"ts": 1769145000000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 17.04, "quote_volume": 5.81064, "trades": 1, "taker_buy_volume": 17.04, "taker_buy_quote": 5.81064}, {"ts": 1769145060000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145120000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145180000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 293.25, "quote_volume": 99.99825, "trades": 1, "taker_buy_volume": 293.25, "taker_buy_quote": 99.99825}, {"ts": 1769145240000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145300000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 518.02, "quote_volume": 176.1268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145360000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145420000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 2181.66, "quote_volume": 742.3593, "trades": 3, "taker_buy_volume": 594.9, "taker_buy_quote": 202.8609}, {"ts": 1769145480000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 29113.43, "quote_volume": 9927.67963, "trades": 26, "taker_buy_volume": 29097.36, "taker_buy_quote": 9922.19976}, {"ts": 1769145540000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 2152.73, "quote_volume": 736.13272, "trades": 30, "taker_buy_volume": 2051.79, "taker_buy_quote": 701.71218}, {"ts": 1769145600000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 225.48, "quote_volume": 77.11416, "trades": 1, "taker_buy_volume": 225.48, "taker_buy_quote": 77.11416}, {"ts": 1769145660000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 730.47, "quote_volume": 249.09027, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145720000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 13860.04, "quote_volume": 4726.06806, "trades": 21, "taker_buy_volume": 122.81, "taker_buy_quote": 41.87821}, {"ts": 1769145780000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 27681.1, "quote_volume": 9439.2551, "trades": 31, "taker_buy_volume": 23786.87, "taker_buy_quote": 8111.32267}, {"ts": 1769145840000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 11084.71, "quote_volume": 3768.94729, "trades": 10, "taker_buy_volume": 145.89, "taker_buy_quote": 49.74849}, {"ts": 1769145900000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769145960000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 3561.09, "quote_volume": 1210.7706, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146020000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 27.5, "quote_volume": 9.3775, "trades": 1, "taker_buy_volume": 27.5, "taker_buy_quote": 9.3775}, {"ts": 1769146080000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 80.0, "quote_volume": 27.2, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146140000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 57161.01, "quote_volume": 19491.90441, "trades": 24, "taker_buy_volume": 56361.01, "taker_buy_quote": 19219.10441}, {"ts": 1769146200000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 41446.8, "quote_volume": 14133.50456, "trades": 26, "taker_buy_volume": 1636.02, "taker_buy_quote": 558.02858}, {"ts": 1769146260000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 1493.85, "quote_volume": 509.40285, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146320000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 415.87, "quote_volume": 141.81167, "trades": 3, "taker_buy_volume": 415.87, "taker_buy_quote": 141.81167}, {"ts": 1769146380000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146440000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 35.29, "quote_volume": 11.9986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146500000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 173.0, "quote_volume": 58.82, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146560000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 29325.51, "quote_volume": 9999.99891, "trades": 10, "taker_buy_volume": 29325.51, "taker_buy_quote": 9999.99891}, {"ts": 1769146620000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 29325.51, "quote_volume": 9999.99891, "trades": 11, "taker_buy_volume": 29325.51, "taker_buy_quote": 9999.99891}, {"ts": 1769146680000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146740000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 8226.98, "quote_volume": 2805.40018, "trades": 42, "taker_buy_volume": 4312.14, "taker_buy_quote": 1470.43974}, {"ts": 1769146800000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769146860000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 21999.47, "quote_volume": 7501.81927, "trades": 33, "taker_buy_volume": 21125.78, "taker_buy_quote": 7203.89098}, {"ts": 1769146920000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 14.61, "quote_volume": 4.99662, "trades": 1, "taker_buy_volume": 14.61, "taker_buy_quote": 4.99662}, {"ts": 1769146980000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 21388.63, "quote_volume": 7293.63235, "trades": 16, "taker_buy_volume": 109.52, "taker_buy_quote": 37.45584}, {"ts": 1769147040000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 6525.31, "quote_volume": 2225.01397, "trades": 23, "taker_buy_volume": 2486.77, "taker_buy_quote": 847.98857}, {"ts": 1769147100000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147160000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 101.42, "quote_volume": 34.4828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147220000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147280000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 55656.88, "quote_volume": 18978.99608, "trades": 26, "taker_buy_volume": 53294.83, "taker_buy_quote": 18173.53703}, {"ts": 1769147340000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 10989.79, "quote_volume": 3747.51839, "trades": 14, "taker_buy_volume": 29.36, "taker_buy_quote": 10.01176}, {"ts": 1769147400000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147460000, "open": 0.341, "high": 0.342, "low": 0.34, "close": 0.341, "volume": 91881.76, "quote_volume": 31330.28225, "trades": 63, "taker_buy_volume": 50874.17, "taker_buy_quote": 17349.90879}, {"ts": 1769147520000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 46318.29, "quote_volume": 15794.53689, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147580000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 36208.21, "quote_volume": 12346.97236, "trades": 58, "taker_buy_volume": 17885.27, "taker_buy_quote": 6098.87707}, {"ts": 1769147640000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 424.79, "quote_volume": 144.4286, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147700000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147760000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147820000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769147880000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 5931.98, "quote_volume": 2022.91477, "trades": 16, "taker_buy_volume": 5931.98, "taker_buy_quote": 2022.91477}, {"ts": 1769147940000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 303.09, "quote_volume": 103.35369, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148000000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 26838.57, "quote_volume": 9178.79094, "trades": 41, "taker_buy_volume": 22989.26, "taker_buy_quote": 7862.32692}, {"ts": 1769148060000, "open": 0.342, "high": 0.343, "low": 0.341, "close": 0.342, "volume": 82325.81, "quote_volume": 28155.42857, "trades": 83, "taker_buy_volume": 30756.69, "taker_buy_quote": 10518.80553}, {"ts": 1769148120000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 10938.45, "quote_volume": 3740.9499, "trades": 13, "taker_buy_volume": 10919.01, "taker_buy_quote": 3734.30142}, {"ts": 1769148180000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 31.04, "quote_volume": 10.61568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148240000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 4.4, "quote_volume": 1.5048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148300000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148360000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 355.71, "quote_volume": 121.86212, "trades": 16, "taker_buy_volume": 209.3, "taker_buy_quote": 71.7899}, {"ts": 1769148420000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148480000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 645.74, "quote_volume": 221.07813, "trades": 8, "taker_buy_volume": 235.05, "taker_buy_quote": 80.62215}, {"ts": 1769148540000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 461.88, "quote_volume": 157.96296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148600000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 121160.08, "quote_volume": 41436.74736, "trades": 56, "taker_buy_volume": 37927.91, "taker_buy_quote": 12971.34522}, {"ts": 1769148660000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 2505.09, "quote_volume": 856.74078, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148720000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 35681.02, "quote_volume": 12202.90884, "trades": 35, "taker_buy_volume": 31213.19, "taker_buy_quote": 10674.91098}, {"ts": 1769148780000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 486.15, "quote_volume": 166.71838, "trades": 4, "taker_buy_volume": 455.08, "taker_buy_quote": 156.09244}, {"ts": 1769148840000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 22791.85, "quote_volume": 7794.8127, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769148900000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 39.65, "quote_volume": 13.5603, "trades": 1, "taker_buy_volume": 39.65, "taker_buy_quote": 13.5603}, {"ts": 1769148960000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149020000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149080000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 4.38, "quote_volume": 1.49796, "trades": 1, "taker_buy_volume": 4.38, "taker_buy_quote": 1.49796}, {"ts": 1769149140000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 58811.27, "quote_volume": 20114.91634, "trades": 34, "taker_buy_volume": 57940.0, "taker_buy_quote": 19816.942}, {"ts": 1769149200000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 1128.7, "quote_volume": 386.0154, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149260000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 1518.94, "quote_volume": 520.9352, "trades": 2, "taker_buy_volume": 1457.72, "taker_buy_quote": 499.99796}, {"ts": 1769149320000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 35831.81, "quote_volume": 12254.43784, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149380000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149440000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 23117.61, "quote_volume": 7883.10501, "trades": 50, "taker_buy_volume": 12375.54, "taker_buy_quote": 4220.05914}, {"ts": 1769149500000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 3892.45, "quote_volume": 1327.32545, "trades": 10, "taker_buy_volume": 3892.45, "taker_buy_quote": 1327.32545}, {"ts": 1769149560000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 36813.4, "quote_volume": 12553.48334, "trades": 18, "taker_buy_volume": 113.94, "taker_buy_quote": 38.96748}, {"ts": 1769149620000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 35587.88, "quote_volume": 12099.42285, "trades": 70, "taker_buy_volume": 16425.15, "taker_buy_quote": 5584.551}, {"ts": 1769149680000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 2707.28, "quote_volume": 917.83995, "trades": 11, "taker_buy_volume": 72.03, "taker_buy_quote": 24.4902}, {"ts": 1769149740000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 298.39, "quote_volume": 101.23975, "trades": 3, "taker_buy_volume": 85.54, "taker_buy_quote": 29.0836}, {"ts": 1769149800000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 32562.36, "quote_volume": 11071.28349, "trades": 17, "taker_buy_volume": 32562.36, "taker_buy_quote": 11071.28349}, {"ts": 1769149860000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 26616.49, "quote_volume": 9048.00651, "trades": 74, "taker_buy_volume": 8470.42, "taker_buy_quote": 2879.9428}, {"ts": 1769149920000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 132.79, "quote_volume": 45.1486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769149980000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150040000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 246.94, "quote_volume": 84.20654, "trades": 2, "taker_buy_volume": 246.94, "taker_buy_quote": 84.20654}, {"ts": 1769150100000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150160000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 55128.88, "quote_volume": 18745.3234, "trades": 36, "taker_buy_volume": 41674.05, "taker_buy_quote": 14170.6812}, {"ts": 1769150220000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 60.62, "quote_volume": 20.6268, "trades": 2, "taker_buy_volume": 16.0, "taker_buy_quote": 5.456}, {"ts": 1769150280000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 54941.82, "quote_volume": 18732.12773, "trades": 48, "taker_buy_volume": 49032.06, "taker_buy_quote": 16719.93246}, {"ts": 1769150340000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 21060.57, "quote_volume": 7174.75438, "trades": 20, "taker_buy_volume": 14160.58, "taker_buy_quote": 4828.75778}, {"ts": 1769150400000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150460000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150520000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150580000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150640000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150700000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 14.54, "quote_volume": 4.96398, "trades": 2, "taker_buy_volume": 5.84, "taker_buy_quote": 1.99728}, {"ts": 1769150760000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 43724.78, "quote_volume": 14910.14998, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150820000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 613.3, "quote_volume": 208.522, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769150880000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 879.76, "quote_volume": 299.99816, "trades": 1, "taker_buy_volume": 879.76, "taker_buy_quote": 299.99816}, {"ts": 1769150940000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 443.39, "quote_volume": 150.7526, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151000000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151060000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151120000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 79.44, "quote_volume": 27.02898, "trades": 3, "taker_buy_volume": 19.38, "taker_buy_quote": 6.60858}, {"ts": 1769151180000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 265.51, "quote_volume": 90.2734, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151240000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 17390.27, "quote_volume": 5912.6918, "trades": 27, "taker_buy_volume": 8.82, "taker_buy_quote": 2.9988}, {"ts": 1769151300000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 144.11, "quote_volume": 48.9974, "trades": 1, "taker_buy_volume": 144.11, "taker_buy_quote": 48.9974}, {"ts": 1769151360000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 44.7, "quote_volume": 15.198, "trades": 1, "taker_buy_volume": 44.7, "taker_buy_quote": 15.198}, {"ts": 1769151420000, "open": 0.339, "high": 0.34, "low": 0.338, "close": 0.338, "volume": 25724.46, "quote_volume": 8720.58596, "trades": 49, "taker_buy_volume": 10.55, "taker_buy_quote": 3.587}, {"ts": 1769151480000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 1455.13, "quote_volume": 491.83394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151540000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 98.75, "quote_volume": 33.38487, "trades": 3, "taker_buy_volume": 7.37, "taker_buy_quote": 2.49843}, {"ts": 1769151600000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 3033.64, "quote_volume": 1025.37032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151660000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 123611.78, "quote_volume": 41904.39342, "trades": 112, "taker_buy_volume": 112928.93, "taker_buy_quote": 38282.90727}, {"ts": 1769151720000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 32119.4, "quote_volume": 10888.4766, "trades": 26, "taker_buy_volume": 12562.37, "taker_buy_quote": 4258.64343}, {"ts": 1769151780000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151840000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 42475.53, "quote_volume": 14399.20467, "trades": 35, "taker_buy_volume": 28383.94, "taker_buy_quote": 9622.15566}, {"ts": 1769151900000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 3197.04, "quote_volume": 1083.79656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769151960000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 27195.7, "quote_volume": 9219.2723, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152020000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 222.22, "quote_volume": 75.33258, "trades": 1, "taker_buy_volume": 222.22, "taker_buy_quote": 75.33258}, {"ts": 1769152080000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 3.95, "quote_volume": 1.33905, "trades": 1, "taker_buy_volume": 3.95, "taker_buy_quote": 1.33905}, {"ts": 1769152140000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 59.13, "quote_volume": 19.98594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152200000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152260000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 813.59, "quote_volume": 275.69914, "trades": 2, "taker_buy_volume": 705.72, "taker_buy_quote": 239.23908}, {"ts": 1769152320000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 204.28, "quote_volume": 69.04664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152380000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 19.74, "quote_volume": 6.68686, "trades": 2, "taker_buy_volume": 14.74, "taker_buy_quote": 4.99686}, {"ts": 1769152440000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152500000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 52331.34, "quote_volume": 17740.34086, "trades": 24, "taker_buy_volume": 52331.34, "taker_buy_quote": 17740.34086}, {"ts": 1769152560000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 148.23, "quote_volume": 50.24997, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152620000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 3196.21, "quote_volume": 1086.68079, "trades": 3, "taker_buy_volume": 3165.6, "taker_buy_quote": 1076.304}, {"ts": 1769152680000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152740000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 9.7, "quote_volume": 3.2883, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769152800000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 2928.13, "quote_volume": 995.57006, "trades": 25, "taker_buy_volume": 2898.59, "taker_buy_quote": 985.52646}, {"ts": 1769152860000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 148.67, "quote_volume": 50.62315, "trades": 2, "taker_buy_volume": 75.35, "taker_buy_quote": 25.69435}, {"ts": 1769152920000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 1253.83, "quote_volume": 427.54663, "trades": 3, "taker_buy_volume": 1244.43, "taker_buy_quote": 424.35063}, {"ts": 1769152980000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 120.47, "quote_volume": 41.08027, "trades": 1, "taker_buy_volume": 120.47, "taker_buy_quote": 41.08027}, {"ts": 1769153040000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 284.9, "quote_volume": 96.866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153100000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 200.91, "quote_volume": 68.32839, "trades": 2, "taker_buy_volume": 18.99, "taker_buy_quote": 6.47559}, {"ts": 1769153160000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 47175.81, "quote_volume": 16039.7754, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153220000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 5266.74, "quote_volume": 1790.6916, "trades": 15, "taker_buy_volume": 4578.73, "taker_buy_quote": 1556.7682}, {"ts": 1769153280000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 8767.4, "quote_volume": 2978.21855, "trades": 15, "taker_buy_volume": 31.26, "taker_buy_quote": 10.6284}, {"ts": 1769153340000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153400000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153460000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 1464.8, "quote_volume": 496.5672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153520000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 73.18, "quote_volume": 24.8812, "trades": 1, "taker_buy_volume": 73.18, "taker_buy_quote": 24.8812}, {"ts": 1769153580000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153640000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153700000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153760000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153820000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153880000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769153940000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 26731.41, "quote_volume": 9088.6794, "trades": 18, "taker_buy_volume": 26663.39, "taker_buy_quote": 9065.5526}, {"ts": 1769154000000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 13532.16, "quote_volume": 4600.9344, "trades": 17, "taker_buy_volume": 220.72, "taker_buy_quote": 75.0448}, {"ts": 1769154060000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154120000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154180000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 17.64, "quote_volume": 5.9976, "trades": 1, "taker_buy_volume": 17.64, "taker_buy_quote": 5.9976}, {"ts": 1769154240000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 432.02, "quote_volume": 146.8868, "trades": 2, "taker_buy_volume": 432.02, "taker_buy_quote": 146.8868}, {"ts": 1769154300000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 147.05, "quote_volume": 49.997, "trades": 1, "taker_buy_volume": 147.05, "taker_buy_quote": 49.997}, {"ts": 1769154360000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 23945.25, "quote_volume": 8109.91945, "trades": 74, "taker_buy_volume": 97.07, "taker_buy_quote": 32.90673}, {"ts": 1769154420000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 13750.94, "quote_volume": 4661.56866, "trades": 18, "taker_buy_volume": 13750.94, "taker_buy_quote": 4661.56866}, {"ts": 1769154480000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154540000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 35407.42, "quote_volume": 12004.23138, "trades": 31, "taker_buy_volume": 22160.16, "taker_buy_quote": 7513.41024}, {"ts": 1769154600000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 25.74, "quote_volume": 8.72586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154660000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154720000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154780000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154840000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154900000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769154960000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155020000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155080000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155140000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155200000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 5.88, "quote_volume": 1.9992, "trades": 1, "taker_buy_volume": 5.88, "taker_buy_quote": 1.9992}, {"ts": 1769155260000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 61375.56, "quote_volume": 20806.31484, "trades": 65, "taker_buy_volume": 1476.62, "taker_buy_quote": 500.57418}, {"ts": 1769155320000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 9537.19, "quote_volume": 3233.1369, "trades": 11, "taker_buy_volume": 9537.19, "taker_buy_quote": 3233.1369}, {"ts": 1769155380000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 147.15, "quote_volume": 49.95748, "trades": 2, "taker_buy_volume": 73.63, "taker_buy_quote": 25.0342}, {"ts": 1769155440000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 16.58, "quote_volume": 5.62062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155500000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155560000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 8.64, "quote_volume": 2.9376, "trades": 1, "taker_buy_volume": 8.64, "taker_buy_quote": 2.9376}, {"ts": 1769155620000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 8823.79, "quote_volume": 2991.26481, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155680000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155740000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 400.0, "quote_volume": 135.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155800000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 27147.56, "quote_volume": 9204.5006, "trades": 58, "taker_buy_volume": 23957.07, "taker_buy_quote": 8122.92449}, {"ts": 1769155860000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 26850.48, "quote_volume": 9102.31272, "trades": 33, "taker_buy_volume": 10992.17, "taker_buy_quote": 3726.34563}, {"ts": 1769155920000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769155980000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156040000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 4.55, "quote_volume": 1.547, "trades": 1, "taker_buy_volume": 4.55, "taker_buy_quote": 1.547}, {"ts": 1769156100000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 7.18, "quote_volume": 2.43402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156160000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 10122.18, "quote_volume": 3431.41902, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156220000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 58.82, "quote_volume": 19.9988, "trades": 1, "taker_buy_volume": 58.82, "taker_buy_quote": 19.9988}, {"ts": 1769156280000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 32.79, "quote_volume": 11.1486, "trades": 1, "taker_buy_volume": 32.79, "taker_buy_quote": 11.1486}, {"ts": 1769156340000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156400000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 4.01, "quote_volume": 1.3634, "trades": 1, "taker_buy_volume": 4.01, "taker_buy_quote": 1.3634}, {"ts": 1769156460000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 180.29, "quote_volume": 61.2061, "trades": 2, "taker_buy_volume": 87.79, "taker_buy_quote": 29.8486}, {"ts": 1769156520000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 29999.5, "quote_volume": 10169.8305, "trades": 53, "taker_buy_volume": 1140.53, "taker_buy_quote": 386.63967}, {"ts": 1769156580000, "open": 0.339, "high": 0.34, "low": 0.338, "close": 0.34, "volume": 34235.12, "quote_volume": 11616.41738, "trades": 33, "taker_buy_volume": 33853.52, "taker_buy_quote": 11487.43658}, {"ts": 1769156640000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 5.37, "quote_volume": 1.8258, "trades": 1, "taker_buy_volume": 5.37, "taker_buy_quote": 1.8258}, {"ts": 1769156700000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 242.11, "quote_volume": 82.07529, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769156760000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 274.68, "quote_volume": 93.19087, "trades": 2, "taker_buy_volume": 74.35, "taker_buy_quote": 25.279}, {"ts": 1769156820000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 44651.63, "quote_volume": 15136.90257, "trades": 97, "taker_buy_volume": 4727.8, "taker_buy_quote": 1602.7242}, {"ts": 1769156880000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 24929.47, "quote_volume": 8451.09033, "trades": 27, "taker_buy_volume": 23427.37, "taker_buy_quote": 7941.87843}, {"ts": 1769156940000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 11374.53, "quote_volume": 3855.97431, "trades": 19, "taker_buy_volume": 8.64, "taker_buy_quote": 2.9376}, {"ts": 1769157000000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 3669.28, "quote_volume": 1243.89683, "trades": 25, "taker_buy_volume": 1551.32, "taker_buy_quote": 525.90839}, {"ts": 1769157060000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157120000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 10689.69, "quote_volume": 3623.80491, "trades": 38, "taker_buy_volume": 9322.36, "taker_buy_quote": 3160.28004}, {"ts": 1769157180000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 53136.16, "quote_volume": 17960.02208, "trades": 102, "taker_buy_volume": 23292.19, "taker_buy_quote": 7872.76022}, {"ts": 1769157240000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 102338.79, "quote_volume": 34488.17223, "trades": 225, "taker_buy_volume": 66216.73, "taker_buy_quote": 22315.03801}, {"ts": 1769157300000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 15261.29, "quote_volume": 5143.095, "trades": 44, "taker_buy_volume": 2459.88, "taker_buy_quote": 829.01983}, {"ts": 1769157360000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 54372.95, "quote_volume": 18323.68415, "trades": 81, "taker_buy_volume": 33724.63, "taker_buy_quote": 11365.20031}, {"ts": 1769157420000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 4550.85, "quote_volume": 1529.0856, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157480000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 632.41, "quote_volume": 212.63518, "trades": 11, "taker_buy_volume": 145.42, "taker_buy_quote": 49.00654}, {"ts": 1769157540000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 40490.63, "quote_volume": 13645.34231, "trades": 36, "taker_buy_volume": 39075.86, "taker_buy_quote": 13168.56482}, {"ts": 1769157600000, "open": 0.337, "high": 0.338, "low": 0.336, "close": 0.337, "volume": 47847.3, "quote_volume": 16124.76808, "trades": 64, "taker_buy_volume": 28291.99, "taker_buy_quote": 9534.66134}, {"ts": 1769157660000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 25.22, "quote_volume": 8.52436, "trades": 1, "taker_buy_volume": 25.22, "taker_buy_quote": 8.52436}, {"ts": 1769157720000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 51912.94, "quote_volume": 17494.66078, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157780000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 30138.12, "quote_volume": 10156.54644, "trades": 19, "taker_buy_volume": 30138.12, "taker_buy_quote": 10156.54644}, {"ts": 1769157840000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157900000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769157960000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 14813.66, "quote_volume": 4992.07842, "trades": 26, "taker_buy_volume": 1020.18, "taker_buy_quote": 343.80066}, {"ts": 1769158020000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 20163.61, "quote_volume": 6775.15146, "trades": 38, "taker_buy_volume": 178.5, "taker_buy_quote": 60.1545}, {"ts": 1769158080000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 44669.23, "quote_volume": 15008.40829, "trades": 32, "taker_buy_volume": 2000.0, "taker_buy_quote": 672.0}, {"ts": 1769158140000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 861.0, "quote_volume": 289.20803, "trades": 2, "taker_buy_volume": 773.03, "taker_buy_quote": 259.73808}, {"ts": 1769158200000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158260000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 9081.8, "quote_volume": 3042.403, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158320000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 2233.53, "quote_volume": 749.12837, "trades": 18, "taker_buy_volume": 895.82, "taker_buy_quote": 300.99552}, {"ts": 1769158380000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 51411.37, "quote_volume": 17222.80895, "trades": 60, "taker_buy_volume": 29416.82, "taker_buy_quote": 9854.6347}, {"ts": 1769158440000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158500000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158560000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 4.23, "quote_volume": 1.42128, "trades": 1, "taker_buy_volume": 4.23, "taker_buy_quote": 1.42128}, {"ts": 1769158620000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158680000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 42446.22, "quote_volume": 14261.75082, "trades": 43, "taker_buy_volume": 21101.96, "taker_buy_quote": 7090.25856}, {"ts": 1769158740000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 56373.86, "quote_volume": 18941.61696, "trades": 38, "taker_buy_volume": 39798.92, "taker_buy_quote": 13372.43712}, {"ts": 1769158800000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 4849.79, "quote_volume": 1629.52944, "trades": 26, "taker_buy_volume": 2285.5, "taker_buy_quote": 767.928}, {"ts": 1769158860000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 14976.73, "quote_volume": 5032.18128, "trades": 21, "taker_buy_volume": 14976.73, "taker_buy_quote": 5032.18128}, {"ts": 1769158920000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 30.0, "quote_volume": 10.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769158980000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 23070.49, "quote_volume": 7774.75513, "trades": 52, "taker_buy_volume": 6806.61, "taker_buy_quote": 2293.82757}, {"ts": 1769159040000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 2670.62, "quote_volume": 899.99894, "trades": 2, "taker_buy_volume": 2670.62, "taker_buy_quote": 899.99894}, {"ts": 1769159100000, "open": 0.337, "high": 0.338, "low": 0.336, "close": 0.336, "volume": 5719.34, "quote_volume": 1927.32516, "trades": 35, "taker_buy_volume": 4074.65, "taker_buy_quote": 1373.16021}, {"ts": 1769159160000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 15268.7, "quote_volume": 5145.5519, "trades": 24, "taker_buy_volume": 12870.53, "taker_buy_quote": 4337.36861}, {"ts": 1769159220000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 51934.36, "quote_volume": 17501.87932, "trades": 43, "taker_buy_volume": 30212.9, "taker_buy_quote": 10181.7473}, {"ts": 1769159280000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 2831.9, "quote_volume": 954.3503, "trades": 3, "taker_buy_volume": 2831.9, "taker_buy_quote": 954.3503}, {"ts": 1769159340000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159400000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 192.38, "quote_volume": 64.71387, "trades": 8, "taker_buy_volume": 74.19, "taker_buy_quote": 25.00203}, {"ts": 1769159460000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 63.39, "quote_volume": 21.36243, "trades": 2, "taker_buy_volume": 63.39, "taker_buy_quote": 21.36243}, {"ts": 1769159520000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 1823.72, "quote_volume": 614.66995, "trades": 13, "taker_buy_volume": 1823.72, "taker_buy_quote": 614.66995}, {"ts": 1769159580000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 17016.99, "quote_volume": 5734.77004, "trades": 31, "taker_buy_volume": 391.18, "taker_buy_quote": 131.87207}, {"ts": 1769159640000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 7302.93, "quote_volume": 2461.08741, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159700000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 29779.99, "quote_volume": 10035.82649, "trades": 17, "taker_buy_volume": 29749.85, "taker_buy_quote": 10025.69945}, {"ts": 1769159760000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159820000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 33984.78, "quote_volume": 11418.88608, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769159880000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 59380.11, "quote_volume": 19951.71696, "trades": 82, "taker_buy_volume": 42756.49, "taker_buy_quote": 14366.18064}, {"ts": 1769159940000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 8148.61, "quote_volume": 2738.03575, "trades": 28, "taker_buy_volume": 7794.34, "taker_buy_quote": 2619.00103}, {"ts": 1769160000000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160060000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 385.23, "quote_volume": 129.65618, "trades": 4, "taker_buy_volume": 218.9, "taker_buy_quote": 73.7693}, {"ts": 1769160120000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 84.0, "quote_volume": 28.29929, "trades": 2, "taker_buy_volume": 75.29, "taker_buy_quote": 25.37273}, {"ts": 1769160180000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 62638.5, "quote_volume": 21045.30623, "trades": 48, "taker_buy_volume": 28157.73, "taker_buy_quote": 9460.99728}, {"ts": 1769160240000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160300000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 818.58, "quote_volume": 275.4874, "trades": 3, "taker_buy_volume": 444.52, "taker_buy_quote": 149.80324}, {"ts": 1769160360000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 13534.3, "quote_volume": 4547.50951, "trades": 21, "taker_buy_volume": 91.62, "taker_buy_quote": 30.78432}, {"ts": 1769160420000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 352.71, "quote_volume": 118.15785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160480000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160540000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160600000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 34710.32, "quote_volume": 11662.86879, "trades": 49, "taker_buy_volume": 34710.32, "taker_buy_quote": 11662.86879}, {"ts": 1769160660000, "open": 0.337, "high": 0.337, "low": 0.335, "close": 0.335, "volume": 23018.88, "quote_volume": 7734.43414, "trades": 23, "taker_buy_volume": 116.4, "taker_buy_quote": 39.2268}, {"ts": 1769160720000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160780000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 590.73, "quote_volume": 197.89455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160840000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 4407.34, "quote_volume": 1476.4589, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769160900000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 75242.1, "quote_volume": 25206.1035, "trades": 137, "taker_buy_volume": 22486.85, "taker_buy_quote": 7533.09475}, {"ts": 1769160960000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 16014.82, "quote_volume": 5364.9647, "trades": 69, "taker_buy_volume": 1022.71, "taker_buy_quote": 342.60785}, {"ts": 1769161020000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161080000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 51753.34, "quote_volume": 17389.12224, "trades": 56, "taker_buy_volume": 48971.14, "taker_buy_quote": 16454.30304}, {"ts": 1769161140000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 801.03, "quote_volume": 269.14608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161200000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161260000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 611.27, "quote_volume": 205.38672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161320000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 228.22, "quote_volume": 76.68192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161380000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 1813.02, "quote_volume": 609.17472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161440000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 34290.48, "quote_volume": 11521.60128, "trades": 41, "taker_buy_volume": 8480.0, "taker_buy_quote": 2849.28}, {"ts": 1769161500000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 5593.39, "quote_volume": 1879.37904, "trades": 31, "taker_buy_volume": 15.7, "taker_buy_quote": 5.2752}, {"ts": 1769161560000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 14045.06, "quote_volume": 4705.0951, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161620000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161680000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 4332.28, "quote_volume": 1451.43556, "trades": 5, "taker_buy_volume": 121.76, "taker_buy_quote": 40.91136}, {"ts": 1769161740000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 26201.33, "quote_volume": 8803.64688, "trades": 21, "taker_buy_volume": 17245.44, "taker_buy_quote": 5794.46784}, {"ts": 1769161800000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 12933.18, "quote_volume": 4341.77483, "trades": 22, "taker_buy_volume": 983.6, "taker_buy_quote": 330.4896}, {"ts": 1769161860000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 4426.69, "quote_volume": 1482.94115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161920000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769161980000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162040000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 77.95, "quote_volume": 26.1912, "trades": 1, "taker_buy_volume": 77.95, "taker_buy_quote": 26.1912}, {"ts": 1769162100000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162160000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 37057.9, "quote_volume": 12449.7248, "trades": 41, "taker_buy_volume": 27829.7, "taker_buy_quote": 9350.7792}, {"ts": 1769162220000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 60.19, "quote_volume": 20.22384, "trades": 1, "taker_buy_volume": 60.19, "taker_buy_quote": 20.22384}, {"ts": 1769162280000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162340000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 30120.7, "quote_volume": 10119.98512, "trades": 32, "taker_buy_volume": 15258.38, "taker_buy_quote": 5126.81568}, {"ts": 1769162400000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 10335.97, "quote_volume": 3472.85607, "trades": 10, "taker_buy_volume": 10306.12, "taker_buy_quote": 3462.85632}, {"ts": 1769162460000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 10424.13, "quote_volume": 3502.50768, "trades": 12, "taker_buy_volume": 19.2, "taker_buy_quote": 6.4512}, {"ts": 1769162520000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 72022.15, "quote_volume": 24200.9602, "trades": 110, "taker_buy_volume": 27386.77, "taker_buy_quote": 9203.47252}, {"ts": 1769162580000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 1785.3, "quote_volume": 601.6461, "trades": 6, "taker_buy_volume": 1785.3, "taker_buy_quote": 601.6461}, {"ts": 1769162640000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 3323.92, "quote_volume": 1116.83712, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769162700000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 30.23, "quote_volume": 10.15728, "trades": 1, "taker_buy_volume": 30.23, "taker_buy_quote": 10.15728}, {"ts": 1769162760000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 49856.7, "quote_volume": 16751.8512, "trades": 32, "taker_buy_volume": 38487.28, "taker_buy_quote": 12931.72608}, {"ts": 1769162820000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 1164.26, "quote_volume": 390.09944, "trades": 4, "taker_buy_volume": 72.34, "taker_buy_quote": 24.30624}, {"ts": 1769162880000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 66543.66, "quote_volume": 22292.1261, "trades": 113, "taker_buy_volume": 6239.45, "taker_buy_quote": 2090.21575}, {"ts": 1769162940000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 474.83, "quote_volume": 159.06805, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163000000, "open": 0.335, "high": 0.336, "low": 0.334, "close": 0.335, "volume": 51333.04, "quote_volume": 17205.95005, "trades": 117, "taker_buy_volume": 38882.6, "taker_buy_quote": 13035.1389}, {"ts": 1769163060000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 7533.96, "quote_volume": 2523.8766, "trades": 8, "taker_buy_volume": 476.7, "taker_buy_quote": 159.6945}, {"ts": 1769163120000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 63837.46, "quote_volume": 21433.23905, "trades": 40, "taker_buy_volume": 61701.1, "taker_buy_quote": 20715.42209}, {"ts": 1769163180000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 7628.38, "quote_volume": 2563.19734, "trades": 27, "taker_buy_volume": 3623.41, "taker_buy_quote": 1217.52742}, {"ts": 1769163240000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 30267.06, "quote_volume": 10199.99922, "trades": 17, "taker_buy_volume": 30267.06, "taker_buy_quote": 10199.99922}, {"ts": 1769163300000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 127059.45, "quote_volume": 42820.51835, "trades": 58, "taker_buy_volume": 125090.13, "taker_buy_quote": 42156.85751}, {"ts": 1769163360000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 300.57, "quote_volume": 101.29209, "trades": 1, "taker_buy_volume": 300.57, "taker_buy_quote": 101.29209}, {"ts": 1769163420000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 3240.11, "quote_volume": 1091.91707, "trades": 13, "taker_buy_volume": 3240.11, "taker_buy_quote": 1091.91707}, {"ts": 1769163480000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163540000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 1769.23, "quote_volume": 594.58, "trades": 4, "taker_buy_volume": 118.72, "taker_buy_quote": 40.00864}, {"ts": 1769163600000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 76736.06, "quote_volume": 25783.31616, "trades": 78, "taker_buy_volume": 4283.13, "taker_buy_quote": 1439.13168}, {"ts": 1769163660000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 13257.18, "quote_volume": 4454.18084, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163720000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 13.43, "quote_volume": 4.49905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769163780000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 20467.27, "quote_volume": 6877.00272, "trades": 31, "taker_buy_volume": 17215.9, "taker_buy_quote": 5784.5424}, {"ts": 1769163840000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 11417.67, "quote_volume": 3836.33712, "trades": 6, "taker_buy_volume": 11417.67, "taker_buy_quote": 3836.33712}, {"ts": 1769163900000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 31.24, "quote_volume": 10.49664, "trades": 1, "taker_buy_volume": 31.24, "taker_buy_quote": 10.49664}, {"ts": 1769163960000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 539.85, "quote_volume": 181.14736, "trades": 3, "taker_buy_volume": 297.61, "taker_buy_quote": 99.99696}, {"ts": 1769164020000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 5775.73, "quote_volume": 1934.86955, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164080000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 5.95, "quote_volume": 1.9992, "trades": 1, "taker_buy_volume": 5.95, "taker_buy_quote": 1.9992}, {"ts": 1769164140000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164200000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 50571.13, "quote_volume": 16947.80659, "trades": 50, "taker_buy_volume": 7745.9, "taker_buy_quote": 2601.35454}, {"ts": 1769164260000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 28628.68, "quote_volume": 9590.6078, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164320000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164380000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164440000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 260.35, "quote_volume": 86.9569, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164500000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 50536.14, "quote_volume": 16929.6069, "trades": 53, "taker_buy_volume": 37802.55, "taker_buy_quote": 12663.85425}, {"ts": 1769164560000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 38.91, "quote_volume": 13.07376, "trades": 1, "taker_buy_volume": 38.91, "taker_buy_quote": 13.07376}, {"ts": 1769164620000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 11.91, "quote_volume": 4.00176, "trades": 1, "taker_buy_volume": 11.91, "taker_buy_quote": 4.00176}, {"ts": 1769164680000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 705.78, "quote_volume": 236.55582, "trades": 4, "taker_buy_volume": 119.52, "taker_buy_quote": 40.15872}, {"ts": 1769164740000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 38189.95, "quote_volume": 12793.62777, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164800000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 12.0, "quote_volume": 4.02, "trades": 1, "taker_buy_volume": 12.0, "taker_buy_quote": 4.02}, {"ts": 1769164860000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 518.73, "quote_volume": 173.25582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769164920000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 215.66, "quote_volume": 72.20571, "trades": 2, "taker_buy_volume": 175.27, "taker_buy_quote": 58.71545}, {"ts": 1769164980000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 23799.24, "quote_volume": 7972.57634, "trades": 51, "taker_buy_volume": 18800.54, "taker_buy_quote": 6298.1809}, {"ts": 1769165040000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 4.48, "quote_volume": 1.5008, "trades": 1, "taker_buy_volume": 4.48, "taker_buy_quote": 1.5008}, {"ts": 1769165100000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 63093.0, "quote_volume": 21136.19255, "trades": 85, "taker_buy_volume": 33858.42, "taker_buy_quote": 11342.60825}, {"ts": 1769165160000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 13790.47, "quote_volume": 4619.80745, "trades": 43, "taker_buy_volume": 11308.97, "taker_buy_quote": 3788.50495}, {"ts": 1769165220000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 43.0, "quote_volume": 14.362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165280000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 31.66, "quote_volume": 10.6061, "trades": 1, "taker_buy_volume": 31.66, "taker_buy_quote": 10.6061}, {"ts": 1769165340000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165400000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165460000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165520000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1966.96, "quote_volume": 658.9316, "trades": 1, "taker_buy_volume": 1966.96, "taker_buy_quote": 658.9316}, {"ts": 1769165580000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165640000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 25409.6, "quote_volume": 8512.30276, "trades": 19, "taker_buy_volume": 25409.6, "taker_buy_quote": 8512.30276}, {"ts": 1769165700000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 25784.37, "quote_volume": 8637.76395, "trades": 19, "taker_buy_volume": 7490.68, "taker_buy_quote": 2509.3778}, {"ts": 1769165760000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 537.12, "quote_volume": 179.9352, "trades": 8, "taker_buy_volume": 195.12, "taker_buy_quote": 65.3652}, {"ts": 1769165820000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 10918.46, "quote_volume": 3657.6841, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769165880000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 29.89, "quote_volume": 10.01315, "trades": 4, "taker_buy_volume": 29.89, "taker_buy_quote": 10.01315}, {"ts": 1769165940000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 81.12, "quote_volume": 27.09408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166000000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 299.1, "quote_volume": 99.8994, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166060000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 23217.01, "quote_volume": 7777.66774, "trades": 31, "taker_buy_volume": 11681.08, "taker_buy_quote": 3913.1618}, {"ts": 1769166120000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166180000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 6296.33, "quote_volume": 2109.27055, "trades": 12, "taker_buy_volume": 6296.33, "taker_buy_quote": 2109.27055}, {"ts": 1769166240000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 36465.78, "quote_volume": 12252.49773, "trades": 103, "taker_buy_volume": 20026.38, "taker_buy_quote": 6728.86368}, {"ts": 1769166300000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 18655.49, "quote_volume": 6268.24464, "trades": 73, "taker_buy_volume": 6282.27, "taker_buy_quote": 2110.84272}, {"ts": 1769166360000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 4166.61, "quote_volume": 1399.85646, "trades": 26, "taker_buy_volume": 4012.31, "taker_buy_quote": 1348.13616}, {"ts": 1769166420000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 31786.1, "quote_volume": 10680.1296, "trades": 59, "taker_buy_volume": 23032.07, "taker_buy_quote": 7738.77552}, {"ts": 1769166480000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 148.36, "quote_volume": 49.99732, "trades": 1, "taker_buy_volume": 148.36, "taker_buy_quote": 49.99732}, {"ts": 1769166540000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 24903.95, "quote_volume": 8367.7272, "trades": 50, "taker_buy_volume": 11038.38, "taker_buy_quote": 3708.89568}, {"ts": 1769166600000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 6090.98, "quote_volume": 2048.06754, "trades": 14, "taker_buy_volume": 6090.98, "taker_buy_quote": 2048.06754}, {"ts": 1769166660000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166720000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 21.23, "quote_volume": 7.13328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166780000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 757.71, "quote_volume": 254.63854, "trades": 2, "taker_buy_volume": 47.98, "taker_buy_quote": 16.16926}, {"ts": 1769166840000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166900000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769166960000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 30.46, "quote_volume": 10.23456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167020000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 206.62, "quote_volume": 69.42432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167080000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167140000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 47982.17, "quote_volume": 16122.00912, "trades": 23, "taker_buy_volume": 582.14, "taker_buy_quote": 195.59904}, {"ts": 1769167200000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167260000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 115.62, "quote_volume": 38.84832, "trades": 1, "taker_buy_volume": 115.62, "taker_buy_quote": 38.84832}, {"ts": 1769167320000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 6601.92, "quote_volume": 2218.24512, "trades": 13, "taker_buy_volume": 6601.92, "taker_buy_quote": 2218.24512}, {"ts": 1769167380000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167440000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 7358.9, "quote_volume": 2472.5904, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167500000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 12249.4, "quote_volume": 4113.36557, "trades": 14, "taker_buy_volume": 147.7, "taker_buy_quote": 49.6272}, {"ts": 1769167560000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 1568.85, "quote_volume": 527.1336, "trades": 22, "taker_buy_volume": 1556.28, "taker_buy_quote": 522.91008}, {"ts": 1769167620000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167680000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 142.87, "quote_volume": 48.11739, "trades": 3, "taker_buy_volume": 113.07, "taker_buy_quote": 38.10459}, {"ts": 1769167740000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 29.76, "quote_volume": 10.02912, "trades": 1, "taker_buy_volume": 29.76, "taker_buy_quote": 10.02912}, {"ts": 1769167800000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 29195.1, "quote_volume": 9809.58327, "trades": 42, "taker_buy_volume": 24917.32, "taker_buy_quote": 8372.24919}, {"ts": 1769167860000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 393.14, "quote_volume": 132.09504, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167920000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769167980000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 62.81, "quote_volume": 21.10416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168040000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 31.34, "quote_volume": 10.56158, "trades": 1, "taker_buy_volume": 31.34, "taker_buy_quote": 10.56158}, {"ts": 1769168100000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 30.38, "quote_volume": 10.20768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168160000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168220000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 196.84, "quote_volume": 66.29044, "trades": 2, "taker_buy_volume": 152.2, "taker_buy_quote": 51.2914}, {"ts": 1769168280000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 3770.72, "quote_volume": 1266.96192, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168340000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 3897.24, "quote_volume": 1309.47264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168400000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 3060.53, "quote_volume": 1028.33808, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168460000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 5996.99, "quote_volume": 2020.98563, "trades": 20, "taker_buy_volume": 5996.99, "taker_buy_quote": 2020.98563}, {"ts": 1769168520000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168580000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 780.51, "quote_volume": 263.03187, "trades": 2, "taker_buy_volume": 780.51, "taker_buy_quote": 263.03187}, {"ts": 1769168640000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 70.34, "quote_volume": 23.63424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168700000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 5934.71, "quote_volume": 1999.99727, "trades": 1, "taker_buy_volume": 5934.71, "taker_buy_quote": 1999.99727}, {"ts": 1769168760000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 157.35, "quote_volume": 52.8696, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168820000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 1208.17, "quote_volume": 407.04229, "trades": 2, "taker_buy_volume": 1097.17, "taker_buy_quote": 369.74629}, {"ts": 1769168880000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769168940000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169000000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 138.61, "quote_volume": 46.57296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169060000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169120000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 5.91, "quote_volume": 1.99167, "trades": 1, "taker_buy_volume": 5.91, "taker_buy_quote": 1.99167}, {"ts": 1769169180000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 258.93, "quote_volume": 87.00048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169240000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169300000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 31337.56, "quote_volume": 10560.75772, "trades": 24, "taker_buy_volume": 29967.13, "taker_buy_quote": 10098.92281}, {"ts": 1769169360000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 4115.18, "quote_volume": 1386.81566, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169420000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 507.61, "quote_volume": 170.55696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169480000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169540000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169600000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 55.48, "quote_volume": 18.66503, "trades": 3, "taker_buy_volume": 23.75, "taker_buy_quote": 8.00375}, {"ts": 1769169660000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 660.19, "quote_volume": 221.92704, "trades": 5, "taker_buy_volume": 103.2, "taker_buy_quote": 34.7784}, {"ts": 1769169720000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 1665.31, "quote_volume": 561.05657, "trades": 3, "taker_buy_volume": 1512.41, "taker_buy_quote": 509.68217}, {"ts": 1769169780000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769169840000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 50329.05, "quote_volume": 16910.5608, "trades": 53, "taker_buy_volume": 7510.37, "taker_buy_quote": 2523.48432}, {"ts": 1769169900000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 1235.98, "quote_volume": 415.28928, "trades": 30, "taker_buy_volume": 903.29, "taker_buy_quote": 303.50544}, {"ts": 1769169960000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 843.55, "quote_volume": 283.4328, "trades": 2, "taker_buy_volume": 843.55, "taker_buy_quote": 283.4328}, {"ts": 1769170020000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 33914.98, "quote_volume": 11395.43328, "trades": 26, "taker_buy_volume": 26279.98, "taker_buy_quote": 8830.07328}, {"ts": 1769170080000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 56495.32, "quote_volume": 18982.42752, "trades": 62, "taker_buy_volume": 16933.81, "taker_buy_quote": 5689.76016}, {"ts": 1769170140000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 29.8, "quote_volume": 10.0128, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170200000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170260000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 6478.36, "quote_volume": 2182.93964, "trades": 10, "taker_buy_volume": 6210.68, "taker_buy_quote": 2092.99916}, {"ts": 1769170320000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 2967.35, "quote_volume": 999.99695, "trades": 5, "taker_buy_volume": 2967.35, "taker_buy_quote": 999.99695}, {"ts": 1769170380000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 34652.56, "quote_volume": 11647.52606, "trades": 33, "taker_buy_volume": 27409.16, "taker_buy_quote": 9213.74366}, {"ts": 1769170440000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 45669.74, "quote_volume": 15345.01346, "trades": 54, "taker_buy_volume": 23393.23, "taker_buy_quote": 7860.12528}, {"ts": 1769170500000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 208.43, "quote_volume": 69.82405, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170560000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 10263.46, "quote_volume": 3438.26672, "trades": 10, "taker_buy_volume": 7.62, "taker_buy_quote": 2.56032}, {"ts": 1769170620000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 80.21, "quote_volume": 26.87035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170680000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 200.71, "quote_volume": 67.43856, "trades": 2, "taker_buy_volume": 200.71, "taker_buy_quote": 67.43856}, {"ts": 1769170740000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170800000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170860000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 98.28, "quote_volume": 32.9238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170920000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769170980000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 59.52, "quote_volume": 19.99872, "trades": 1, "taker_buy_volume": 59.52, "taker_buy_quote": 19.99872}, {"ts": 1769171040000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 765.14, "quote_volume": 256.3219, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171100000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171160000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171220000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 239.96, "quote_volume": 80.57778, "trades": 4, "taker_buy_volume": 191.18, "taker_buy_quote": 64.23648}, {"ts": 1769171280000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171340000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 58592.37, "quote_volume": 19628.44395, "trades": 90, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171400000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171460000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 148.8, "quote_volume": 49.9968, "trades": 1, "taker_buy_volume": 148.8, "taker_buy_quote": 49.9968}, {"ts": 1769171520000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 141.47, "quote_volume": 47.39245, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171580000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 97.11, "quote_volume": 32.5863, "trades": 2, "taker_buy_volume": 54.45, "taker_buy_quote": 18.2952}, {"ts": 1769171640000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 94.52, "quote_volume": 31.6642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171700000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 131.58, "quote_volume": 44.15136, "trades": 2, "taker_buy_volume": 72.06, "taker_buy_quote": 24.21216}, {"ts": 1769171760000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 333.48, "quote_volume": 111.7158, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171820000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 209.08, "quote_volume": 70.25088, "trades": 1, "taker_buy_volume": 209.08, "taker_buy_quote": 70.25088}, {"ts": 1769171880000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 193.94, "quote_volume": 64.9699, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769171940000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 201.22, "quote_volume": 67.4087, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172000000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 8.21, "quote_volume": 2.75035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172060000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 196.62, "quote_volume": 65.98447, "trades": 3, "taker_buy_volume": 116.77, "taker_buy_quote": 39.23472}, {"ts": 1769172120000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172180000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 45028.89, "quote_volume": 15129.70704, "trades": 24, "taker_buy_volume": 45007.24, "taker_buy_quote": 15122.43264}, {"ts": 1769172240000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 4.45, "quote_volume": 1.49965, "trades": 1, "taker_buy_volume": 4.45, "taker_buy_quote": 1.49965}, {"ts": 1769172300000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 11.86, "quote_volume": 3.99682, "trades": 1, "taker_buy_volume": 11.86, "taker_buy_quote": 3.99682}, {"ts": 1769172360000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 210.04, "quote_volume": 70.57344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172420000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 19.98, "quote_volume": 6.71328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172480000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 114.86, "quote_volume": 38.59296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172540000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 203.65, "quote_volume": 68.57566, "trades": 2, "taker_buy_volume": 149.26, "taker_buy_quote": 50.30062}, {"ts": 1769172600000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 60.66, "quote_volume": 20.44242, "trades": 1, "taker_buy_volume": 60.66, "taker_buy_quote": 20.44242}, {"ts": 1769172660000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 70.49, "quote_volume": 23.75513, "trades": 1, "taker_buy_volume": 70.49, "taker_buy_quote": 23.75513}, {"ts": 1769172720000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172780000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 15.09, "quote_volume": 5.08533, "trades": 1, "taker_buy_volume": 15.09, "taker_buy_quote": 5.08533}, {"ts": 1769172840000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 345.26, "quote_volume": 116.00736, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769172900000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 388.4, "quote_volume": 130.68044, "trades": 12, "taker_buy_volume": 178.04, "taker_buy_quote": 59.99948}, {"ts": 1769172960000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 65.42, "quote_volume": 22.03906, "trades": 2, "taker_buy_volume": 57.94, "taker_buy_quote": 19.52578}, {"ts": 1769173020000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173080000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 177.06, "quote_volume": 59.63892, "trades": 11, "taker_buy_volume": 146.76, "taker_buy_quote": 49.45812}, {"ts": 1769173140000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 593.35, "quote_volume": 199.95895, "trades": 1, "taker_buy_volume": 593.35, "taker_buy_quote": 199.95895}, {"ts": 1769173200000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 210.17, "quote_volume": 70.61712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173260000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173320000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 98.4, "quote_volume": 33.0624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173380000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 798.65, "quote_volume": 268.67285, "trades": 7, "taker_buy_volume": 326.45, "taker_buy_quote": 110.01365}, {"ts": 1769173440000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 51.1, "quote_volume": 17.1696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173500000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 199.1, "quote_volume": 67.05539, "trades": 3, "taker_buy_volume": 157.79, "taker_buy_quote": 53.17523}, {"ts": 1769173560000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 11.95, "quote_volume": 4.0152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173620000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 140.71, "quote_volume": 47.27856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173680000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 210.16, "quote_volume": 70.61376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173740000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 194.02, "quote_volume": 65.19072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173800000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173860000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 107.53, "quote_volume": 36.13008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769173920000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 51.35, "quote_volume": 17.30495, "trades": 1, "taker_buy_volume": 51.35, "taker_buy_quote": 17.30495}, {"ts": 1769173980000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174040000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174100000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 9043.31, "quote_volume": 3047.59547, "trades": 24, "taker_buy_volume": 9020.49, "taker_buy_quote": 3039.90513}, {"ts": 1769174160000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 682.62, "quote_volume": 229.94879, "trades": 3, "taker_buy_volume": 588.47, "taker_buy_quote": 198.31439}, {"ts": 1769174220000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 237.31, "quote_volume": 79.82211, "trades": 2, "taker_buy_volume": 85.95, "taker_buy_quote": 28.96515}, {"ts": 1769174280000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 130.94, "quote_volume": 44.12678, "trades": 1, "taker_buy_volume": 130.94, "taker_buy_quote": 44.12678}, {"ts": 1769174340000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 1046.87, "quote_volume": 352.79519, "trades": 1, "taker_buy_volume": 1046.87, "taker_buy_quote": 352.79519}, {"ts": 1769174400000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 20062.11, "quote_volume": 6760.93107, "trades": 41, "taker_buy_volume": 8348.49, "taker_buy_quote": 2813.44113}, {"ts": 1769174460000, "open": 0.336, "high": 0.338, "low": 0.336, "close": 0.337, "volume": 13739.34, "quote_volume": 4630.11116, "trades": 32, "taker_buy_volume": 103.27, "taker_buy_quote": 34.81745}, {"ts": 1769174520000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174580000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 12967.45, "quote_volume": 4357.0632, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174640000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174700000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 14537.39, "quote_volume": 4899.10043, "trades": 26, "taker_buy_volume": 14222.15, "taker_buy_quote": 4792.86455}, {"ts": 1769174760000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174820000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769174880000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 98.04, "quote_volume": 33.03948, "trades": 1, "taker_buy_volume": 98.04, "taker_buy_quote": 33.03948}, {"ts": 1769174940000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175000000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 62370.94, "quote_volume": 20956.63584, "trades": 118, "taker_buy_volume": 5104.51, "taker_buy_quote": 1715.11536}, {"ts": 1769175060000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 2484.23, "quote_volume": 834.70128, "trades": 9, "taker_buy_volume": 2395.56, "taker_buy_quote": 804.90816}, {"ts": 1769175120000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 2180.07, "quote_volume": 732.68359, "trades": 3, "taker_buy_volume": 180.07, "taker_buy_quote": 60.68359}, {"ts": 1769175180000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 430.07, "quote_volume": 144.60396, "trades": 4, "taker_buy_volume": 100.44, "taker_buy_quote": 33.84828}, {"ts": 1769175240000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 41548.47, "quote_volume": 13960.28592, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175300000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 11382.69, "quote_volume": 3824.57515, "trades": 22, "taker_buy_volume": 9116.29, "taker_buy_quote": 3063.07344}, {"ts": 1769175360000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 2889.93, "quote_volume": 973.45315, "trades": 18, "taker_buy_volume": 2817.9, "taker_buy_quote": 949.25107}, {"ts": 1769175420000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 616.74, "quote_volume": 207.01464, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175480000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 218.75, "quote_volume": 73.28125, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175540000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 37.82, "quote_volume": 12.70752, "trades": 1, "taker_buy_volume": 37.82, "taker_buy_quote": 12.70752}, {"ts": 1769175600000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 791.21, "quote_volume": 265.05535, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175660000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175720000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769175780000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 342.76, "quote_volume": 115.16736, "trades": 3, "taker_buy_volume": 342.76, "taker_buy_quote": 115.16736}, {"ts": 1769175840000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 205.2, "quote_volume": 68.82822, "trades": 2, "taker_buy_volume": 86.22, "taker_buy_quote": 28.96992}, {"ts": 1769175900000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 49.33, "quote_volume": 16.57488, "trades": 2, "taker_buy_volume": 49.33, "taker_buy_quote": 16.57488}, {"ts": 1769175960000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 33811.03, "quote_volume": 11360.50608, "trades": 27, "taker_buy_volume": 33811.03, "taker_buy_quote": 11360.50608}, {"ts": 1769176020000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 259.99, "quote_volume": 87.38928, "trades": 2, "taker_buy_volume": 32.64, "taker_buy_quote": 10.99968}, {"ts": 1769176080000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 17.64, "quote_volume": 5.92704, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176140000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 6860.56, "quote_volume": 2311.84931, "trades": 3, "taker_buy_volume": 6701.15, "taker_buy_quote": 2258.28755}, {"ts": 1769176200000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 22538.75, "quote_volume": 7573.02, "trades": 25, "taker_buy_volume": 4.43, "taker_buy_quote": 1.48848}, {"ts": 1769176260000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1244.76, "quote_volume": 416.9946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176320000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 688.01, "quote_volume": 231.14119, "trades": 3, "taker_buy_volume": 657.84, "taker_buy_quote": 221.03424}, {"ts": 1769176380000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 3.98, "quote_volume": 1.33728, "trades": 1, "taker_buy_volume": 3.98, "taker_buy_quote": 1.33728}, {"ts": 1769176440000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 42004.02, "quote_volume": 14072.33762, "trades": 52, "taker_buy_volume": 990.92, "taker_buy_quote": 332.94912}, {"ts": 1769176500000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 2414.99, "quote_volume": 809.02165, "trades": 12, "taker_buy_volume": 2414.99, "taker_buy_quote": 809.02165}, {"ts": 1769176560000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176620000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 17796.22, "quote_volume": 5961.7337, "trades": 46, "taker_buy_volume": 13062.2, "taker_buy_quote": 4375.837}, {"ts": 1769176680000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 26800.98, "quote_volume": 8978.3283, "trades": 39, "taker_buy_volume": 12831.66, "taker_buy_quote": 4298.6061}, {"ts": 1769176740000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 29328.17, "quote_volume": 9824.96791, "trades": 17, "taker_buy_volume": 29289.35, "taker_buy_quote": 9811.96321}, {"ts": 1769176800000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769176860000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 61329.41, "quote_volume": 20545.35235, "trades": 71, "taker_buy_volume": 29890.17, "taker_buy_quote": 10013.20695}, {"ts": 1769176920000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 106.19, "quote_volume": 35.58244, "trades": 6, "taker_buy_volume": 8.79, "taker_buy_quote": 2.95344}, {"ts": 1769176980000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 1069.72, "quote_volume": 359.42592, "trades": 3, "taker_buy_volume": 1069.72, "taker_buy_quote": 359.42592}, {"ts": 1769177040000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 40717.46, "quote_volume": 13681.15263, "trades": 50, "taker_buy_volume": 40365.98, "taker_buy_quote": 13563.05535}, {"ts": 1769177100000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 35611.75, "quote_volume": 11965.548, "trades": 21, "taker_buy_volume": 848.94, "taker_buy_quote": 285.24384}, {"ts": 1769177160000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 1696.52, "quote_volume": 571.72724, "trades": 1, "taker_buy_volume": 1696.52, "taker_buy_quote": 571.72724}, {"ts": 1769177220000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 500.01, "quote_volume": 168.00336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177280000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 7695.56, "quote_volume": 2585.70351, "trades": 15, "taker_buy_volume": 108.26, "taker_buy_quote": 36.37536}, {"ts": 1769177340000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 27486.81, "quote_volume": 9244.81006, "trades": 20, "taker_buy_volume": 27486.81, "taker_buy_quote": 9244.81006}, {"ts": 1769177400000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 95.76, "quote_volume": 32.17536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177460000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 33212.35, "quote_volume": 11159.3496, "trades": 19, "taker_buy_volume": 20.86, "taker_buy_quote": 7.00896}, {"ts": 1769177520000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 43083.75, "quote_volume": 14476.20249, "trades": 41, "taker_buy_volume": 38631.3, "taker_buy_quote": 12980.17929}, {"ts": 1769177580000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 10250.64, "quote_volume": 3444.21504, "trades": 19, "taker_buy_volume": 728.14, "taker_buy_quote": 244.65504}, {"ts": 1769177640000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 154.28, "quote_volume": 51.83808, "trades": 4, "taker_buy_volume": 154.28, "taker_buy_quote": 51.83808}, {"ts": 1769177700000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 42.99, "quote_volume": 14.44464, "trades": 1, "taker_buy_volume": 42.99, "taker_buy_quote": 14.44464}, {"ts": 1769177760000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 45.4, "quote_volume": 15.2544, "trades": 1, "taker_buy_volume": 45.4, "taker_buy_quote": 15.2544}, {"ts": 1769177820000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 22354.43, "quote_volume": 7511.08848, "trades": 15, "taker_buy_volume": 21770.06, "taker_buy_quote": 7314.74016}, {"ts": 1769177880000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 152.37, "quote_volume": 51.19632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769177940000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 102.75, "quote_volume": 34.524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178000000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 31949.37, "quote_volume": 10734.95498, "trades": 40, "taker_buy_volume": 9664.05, "taker_buy_quote": 3247.1208}, {"ts": 1769178060000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 29469.59, "quote_volume": 9901.77384, "trades": 69, "taker_buy_volume": 9039.01, "taker_buy_quote": 3037.10736}, {"ts": 1769178120000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 9180.46, "quote_volume": 3084.89527, "trades": 11, "taker_buy_volume": 9180.46, "taker_buy_quote": 3084.89527}, {"ts": 1769178180000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 11166.42, "quote_volume": 3751.91712, "trades": 28, "taker_buy_volume": 2013.4, "taker_buy_quote": 676.5024}, {"ts": 1769178240000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 284.48, "quote_volume": 95.6175, "trades": 20, "taker_buy_volume": 258.49, "taker_buy_quote": 86.88486}, {"ts": 1769178300000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 559.25, "quote_volume": 188.04153, "trades": 3, "taker_buy_volume": 133.53, "taker_buy_quote": 44.99961}, {"ts": 1769178360000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 39158.65, "quote_volume": 13157.3064, "trades": 19, "taker_buy_volume": 29.8, "taker_buy_quote": 10.0128}, {"ts": 1769178420000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 100.0, "quote_volume": 33.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178480000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 213.39, "quote_volume": 71.48565, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178540000, "open": 0.335, "high": 0.337, "low": 0.335, "close": 0.336, "volume": 21328.18, "quote_volume": 7165.5858, "trades": 67, "taker_buy_volume": 18529.12, "taker_buy_quote": 6225.9415}, {"ts": 1769178600000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 21163.3, "quote_volume": 7111.36125, "trades": 60, "taker_buy_volume": 20371.7, "taker_buy_quote": 6845.38365}, {"ts": 1769178660000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 483.59, "quote_volume": 162.43979, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769178720000, "open": 0.335, "high": 0.335, "low": 0.331, "close": 0.331, "volume": 310174.88, "quote_volume": 103146.01419, "trades": 500, "taker_buy_volume": 82429.84, "taker_buy_quote": 27395.48437}, {"ts": 1769178780000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 112541.23, "quote_volume": 37369.30733, "trades": 131, "taker_buy_volume": 60686.42, "taker_buy_quote": 20153.51041}, {"ts": 1769178840000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 108435.52, "quote_volume": 36000.60765, "trades": 60, "taker_buy_volume": 31467.37, "taker_buy_quote": 10447.18185}, {"ts": 1769178900000, "open": 0.332, "high": 0.332, "low": 0.33, "close": 0.331, "volume": 81441.1, "quote_volume": 26945.97866, "trades": 152, "taker_buy_volume": 37923.17, "taker_buy_quote": 12552.59795}, {"ts": 1769178960000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 36553.67, "quote_volume": 12099.31877, "trades": 154, "taker_buy_volume": 15347.45, "taker_buy_quote": 5080.05995}, {"ts": 1769179020000, "open": 0.332, "high": 0.332, "low": 0.33, "close": 0.33, "volume": 41298.92, "quote_volume": 13659.59203, "trades": 78, "taker_buy_volume": 2659.26, "taker_buy_quote": 880.41391}, {"ts": 1769179080000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 64367.54, "quote_volume": 21179.48357, "trades": 110, "taker_buy_volume": 32617.84, "taker_buy_quote": 10733.83227}, {"ts": 1769179140000, "open": 0.329, "high": 0.33, "low": 0.328, "close": 0.329, "volume": 51247.66, "quote_volume": 16861.626, "trades": 104, "taker_buy_volume": 18322.77, "taker_buy_quote": 6029.39799}, {"ts": 1769179200000, "open": 0.329, "high": 0.331, "low": 0.328, "close": 0.331, "volume": 54242.88, "quote_volume": 17875.71201, "trades": 166, "taker_buy_volume": 46910.56, "taker_buy_quote": 15463.43515}, {"ts": 1769179260000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 39196.76, "quote_volume": 12974.02415, "trades": 228, "taker_buy_volume": 10071.24, "taker_buy_quote": 3333.58044}, {"ts": 1769179320000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 58500.6, "quote_volume": 19363.8056, "trades": 55, "taker_buy_volume": 26899.89, "taker_buy_quote": 8903.97059}, {"ts": 1769179380000, "open": 0.331, "high": 0.331, "low": 0.329, "close": 0.33, "volume": 88863.57, "quote_volume": 29324.89596, "trades": 109, "taker_buy_volume": 50958.48, "taker_buy_quote": 16816.38994}, {"ts": 1769179440000, "open": 0.331, "high": 0.331, "low": 0.329, "close": 0.33, "volume": 68196.47, "quote_volume": 22504.83602, "trades": 132, "taker_buy_volume": 44667.29, "taker_buy_quote": 14740.27541}, {"ts": 1769179500000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 52163.77, "quote_volume": 17188.71688, "trades": 89, "taker_buy_volume": 26699.85, "taker_buy_quote": 8810.81412}, {"ts": 1769179560000, "open": 0.328, "high": 0.33, "low": 0.328, "close": 0.328, "volume": 110437.4, "quote_volume": 36271.59416, "trades": 132, "taker_buy_volume": 44731.65, "taker_buy_quote": 14716.35378}, {"ts": 1769179620000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 99790.58, "quote_volume": 32729.01982, "trades": 184, "taker_buy_volume": 62599.59, "taker_buy_quote": 20532.66552}, {"ts": 1769179680000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 23274.8, "quote_volume": 7621.74523, "trades": 71, "taker_buy_volume": 12260.77, "taker_buy_quote": 4020.15742}, {"ts": 1769179740000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 53599.26, "quote_volume": 17580.55228, "trades": 104, "taker_buy_volume": 45265.51, "taker_buy_quote": 14847.08728}, {"ts": 1769179800000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 15260.93, "quote_volume": 5005.58911, "trades": 12, "taker_buy_volume": 15260.93, "taker_buy_quote": 5005.58911}, {"ts": 1769179860000, "open": 0.328, "high": 0.331, "low": 0.328, "close": 0.331, "volume": 71992.24, "quote_volume": 23747.38909, "trades": 170, "taker_buy_volume": 54741.06, "taker_buy_quote": 18064.19744}, {"ts": 1769179920000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 53918.25, "quote_volume": 17796.89236, "trades": 84, "taker_buy_volume": 6619.81, "taker_buy_quote": 2185.83029}, {"ts": 1769179980000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 10632.66, "quote_volume": 3499.97125, "trades": 13, "taker_buy_volume": 1826.11, "taker_buy_quote": 602.6163}, {"ts": 1769180040000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 40920.48, "quote_volume": 13462.88015, "trades": 51, "taker_buy_volume": 18403.12, "taker_buy_quote": 6054.66871}, {"ts": 1769180100000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 314.5, "quote_volume": 103.785, "trades": 1, "taker_buy_volume": 314.5, "taker_buy_quote": 103.785}, {"ts": 1769180160000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 10804.08, "quote_volume": 3565.33744, "trades": 41, "taker_buy_volume": 8305.57, "taker_buy_quote": 2740.8381}, {"ts": 1769180220000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 55211.88, "quote_volume": 18191.65951, "trades": 75, "taker_buy_volume": 28210.3, "taker_buy_quote": 9308.10935}, {"ts": 1769180280000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 4561.49, "quote_volume": 1505.34086, "trades": 21, "taker_buy_volume": 2755.05, "taker_buy_quote": 909.21566}, {"ts": 1769180340000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 31749.44, "quote_volume": 10477.3152, "trades": 36, "taker_buy_volume": 2454.81, "taker_buy_quote": 810.0873}, {"ts": 1769180400000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 36273.5, "quote_volume": 11970.21981, "trades": 83, "taker_buy_volume": 20740.36, "taker_buy_quote": 6844.3188}, {"ts": 1769180460000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 193.58, "quote_volume": 64.07498, "trades": 2, "taker_buy_volume": 193.58, "taker_buy_quote": 64.07498}, {"ts": 1769180520000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 54901.95, "quote_volume": 18163.66745, "trades": 99, "taker_buy_volume": 18330.04, "taker_buy_quote": 6067.24324}, {"ts": 1769180580000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769180640000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 65508.93, "quote_volume": 21690.1385, "trades": 46, "taker_buy_volume": 53551.29, "taker_buy_quote": 17732.15966}, {"ts": 1769180700000, "open": 0.331, "high": 0.332, "low": 0.33, "close": 0.331, "volume": 265925.22, "quote_volume": 88171.65423, "trades": 175, "taker_buy_volume": 219447.29, "taker_buy_quote": 72787.76243}, {"ts": 1769180760000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 25033.47, "quote_volume": 8286.07857, "trades": 53, "taker_buy_volume": 2805.81, "taker_buy_quote": 928.72311}, {"ts": 1769180820000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 11551.35, "quote_volume": 3835.0482, "trades": 42, "taker_buy_volume": 3287.86, "taker_buy_quote": 1091.56952}, {"ts": 1769180880000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 18055.95, "quote_volume": 5994.5754, "trades": 61, "taker_buy_volume": 14096.2, "taker_buy_quote": 4679.9384}, {"ts": 1769180940000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 62471.76, "quote_volume": 20678.15256, "trades": 40, "taker_buy_volume": 414.1, "taker_buy_quote": 137.0671}, {"ts": 1769181000000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 14430.76, "quote_volume": 4776.58156, "trades": 21, "taker_buy_volume": 14430.76, "taker_buy_quote": 4776.58156}, {"ts": 1769181060000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 92377.98, "quote_volume": 30669.28299, "trades": 173, "taker_buy_volume": 58624.29, "taker_buy_quote": 19463.26428}, {"ts": 1769181120000, "open": 0.331, "high": 0.332, "low": 0.33, "close": 0.331, "volume": 74121.75, "quote_volume": 24512.97221, "trades": 78, "taker_buy_volume": 6155.05, "taker_buy_quote": 2037.39792}, {"ts": 1769181180000, "open": 0.331, "high": 0.331, "low": 0.329, "close": 0.329, "volume": 41686.05, "quote_volume": 13764.7171, "trades": 82, "taker_buy_volume": 17491.97, "taker_buy_quote": 5780.67992}, {"ts": 1769181240000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 4856.52, "quote_volume": 1602.39224, "trades": 18, "taker_buy_volume": 4597.16, "taker_buy_quote": 1517.0628}, {"ts": 1769181300000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 25712.63, "quote_volume": 8485.07419, "trades": 51, "taker_buy_volume": 22666.75, "taker_buy_quote": 7480.0275}, {"ts": 1769181360000, "open": 0.329, "high": 0.33, "low": 0.328, "close": 0.328, "volume": 42842.87, "quote_volume": 14099.22645, "trades": 94, "taker_buy_volume": 19467.24, "taker_buy_quote": 6408.73137}, {"ts": 1769181420000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 97732.83, "quote_volume": 32056.36824, "trades": 186, "taker_buy_volume": 48999.15, "taker_buy_quote": 16071.7212}, {"ts": 1769181480000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 12349.55, "quote_volume": 4060.7599, "trades": 12, "taker_buy_volume": 10107.5, "taker_buy_quote": 3325.3675}, {"ts": 1769181540000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 21294.52, "quote_volume": 7005.66088, "trades": 41, "taker_buy_volume": 19124.31, "taker_buy_quote": 6291.89799}, {"ts": 1769181600000, "open": 0.329, "high": 0.332, "low": 0.328, "close": 0.332, "volume": 53913.95, "quote_volume": 17803.52449, "trades": 123, "taker_buy_volume": 40995.62, "taker_buy_quote": 13554.57863}, {"ts": 1769181660000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 102986.76, "quote_volume": 34188.54221, "trades": 141, "taker_buy_volume": 49385.61, "taker_buy_quote": 16396.02252}, {"ts": 1769181720000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 24330.22, "quote_volume": 8101.79345, "trades": 101, "taker_buy_volume": 11332.25, "taker_buy_quote": 3773.63925}, {"ts": 1769181780000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 51331.6, "quote_volume": 17042.28156, "trades": 93, "taker_buy_volume": 15279.91, "taker_buy_quote": 5073.12048}, {"ts": 1769181840000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 1761.25, "quote_volume": 584.735, "trades": 5, "taker_buy_volume": 1761.25, "taker_buy_quote": 584.735}, {"ts": 1769181900000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 29087.16, "quote_volume": 9657.10919, "trades": 15, "taker_buy_volume": 28672.67, "taker_buy_quote": 9519.49851}, {"ts": 1769181960000, "open": 0.332, "high": 0.333, "low": 0.331, "close": 0.332, "volume": 31224.85, "quote_volume": 10366.40042, "trades": 36, "taker_buy_volume": 5966.73, "taker_buy_quote": 1981.10451}, {"ts": 1769182020000, "open": 0.332, "high": 0.333, "low": 0.331, "close": 0.332, "volume": 78089.24, "quote_volume": 25921.73141, "trades": 57, "taker_buy_volume": 54911.02, "taker_buy_quote": 18233.73347}, {"ts": 1769182080000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1832.69, "quote_volume": 606.62039, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182140000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 32.62, "quote_volume": 10.79722, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182200000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 29440.86, "quote_volume": 9774.36552, "trades": 58, "taker_buy_volume": 14267.24, "taker_buy_quote": 4736.72368}, {"ts": 1769182260000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 2104.49, "quote_volume": 698.69068, "trades": 35, "taker_buy_volume": 607.4, "taker_buy_quote": 201.6568}, {"ts": 1769182320000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 61311.92, "quote_volume": 20355.55744, "trades": 58, "taker_buy_volume": 19428.84, "taker_buy_quote": 6450.37488}, {"ts": 1769182380000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 4969.97, "quote_volume": 1649.66064, "trades": 25, "taker_buy_volume": 174.39, "taker_buy_quote": 57.89748}, {"ts": 1769182440000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 19365.68, "quote_volume": 6429.63784, "trades": 23, "taker_buy_volume": 3675.72, "taker_buy_quote": 1220.57112}, {"ts": 1769182500000, "open": 0.333, "high": 0.333, "low": 0.331, "close": 0.331, "volume": 29976.26, "quote_volume": 9953.75124, "trades": 62, "taker_buy_volume": 2573.59, "taker_buy_quote": 856.75191}, {"ts": 1769182560000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 40944.58, "quote_volume": 13593.60056, "trades": 81, "taker_buy_volume": 33646.51, "taker_buy_quote": 11170.64132}, {"ts": 1769182620000, "open": 0.332, "high": 0.334, "low": 0.332, "close": 0.333, "volume": 49818.45, "quote_volume": 16589.32287, "trades": 59, "taker_buy_volume": 21940.04, "taker_buy_quote": 7306.08683}, {"ts": 1769182680000, "open": 0.332, "high": 0.335, "low": 0.332, "close": 0.334, "volume": 62129.24, "quote_volume": 20742.26997, "trades": 77, "taker_buy_volume": 54084.55, "taker_buy_quote": 18055.95864}, {"ts": 1769182740000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 5956.86, "quote_volume": 1989.98842, "trades": 29, "taker_buy_volume": 5624.4, "taker_buy_quote": 1878.94678}, {"ts": 1769182800000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 257.22, "quote_volume": 85.93908, "trades": 5, "taker_buy_volume": 27.6, "taker_buy_quote": 9.246}, {"ts": 1769182860000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 42309.51, "quote_volume": 14131.37634, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769182920000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 3.63, "quote_volume": 1.21242, "trades": 1, "taker_buy_volume": 3.63, "taker_buy_quote": 1.21242}, {"ts": 1769182980000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 59.88, "quote_volume": 19.99992, "trades": 1, "taker_buy_volume": 59.88, "taker_buy_quote": 19.99992}, {"ts": 1769183040000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 363.09, "quote_volume": 120.90897, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769183100000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 41871.95, "quote_volume": 13985.2313, "trades": 50, "taker_buy_volume": 15595.0, "taker_buy_quote": 5208.73}, {"ts": 1769183160000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 36854.23, "quote_volume": 12309.34532, "trades": 53, "taker_buy_volume": 36714.15, "taker_buy_quote": 12262.5586}, {"ts": 1769183220000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 24177.05, "quote_volume": 8075.1347, "trades": 50, "taker_buy_volume": 3019.18, "taker_buy_quote": 1008.40612}, {"ts": 1769183280000, "open": 0.335, "high": 0.337, "low": 0.335, "close": 0.337, "volume": 87043.47, "quote_volume": 29177.16998, "trades": 190, "taker_buy_volume": 80474.31, "taker_buy_quote": 26976.35572}, {"ts": 1769183340000, "open": 0.336, "high": 0.338, "low": 0.336, "close": 0.337, "volume": 104215.5, "quote_volume": 35172.57441, "trades": 248, "taker_buy_volume": 38169.35, "taker_buy_quote": 12878.89762}, {"ts": 1769183400000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 54671.79, "quote_volume": 18375.2754, "trades": 123, "taker_buy_volume": 30860.11, "taker_buy_quote": 10369.29696}, {"ts": 1769183460000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 29931.08, "quote_volume": 10060.55346, "trades": 13, "taker_buy_volume": 29931.08, "taker_buy_quote": 10060.55346}, {"ts": 1769183520000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 31085.6, "quote_volume": 10444.7616, "trades": 54, "taker_buy_volume": 651.61, "taker_buy_quote": 218.94096}, {"ts": 1769183580000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 8731.2, "quote_volume": 2933.67705, "trades": 25, "taker_buy_volume": 3551.18, "taker_buy_quote": 1193.19648}, {"ts": 1769183640000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 60431.16, "quote_volume": 20305.09737, "trades": 27, "taker_buy_volume": 29835.93, "taker_buy_quote": 10025.10009}, {"ts": 1769183700000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 85.77, "quote_volume": 28.90449, "trades": 1, "taker_buy_volume": 85.77, "taker_buy_quote": 28.90449}, {"ts": 1769183760000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 69669.12, "quote_volume": 23478.49344, "trades": 70, "taker_buy_volume": 36562.16, "taker_buy_quote": 12321.44792}, {"ts": 1769183820000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 15331.67, "quote_volume": 5166.77279, "trades": 32, "taker_buy_volume": 12329.8, "taker_buy_quote": 4155.1426}, {"ts": 1769183880000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 324.37, "quote_volume": 109.63706, "trades": 1, "taker_buy_volume": 324.37, "taker_buy_quote": 109.63706}, {"ts": 1769183940000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 59538.69, "quote_volume": 20124.01088, "trades": 73, "taker_buy_volume": 44405.23, "taker_buy_quote": 15008.96774}, {"ts": 1769184000000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 23934.62, "quote_volume": 8089.81886, "trades": 34, "taker_buy_volume": 15042.26, "taker_buy_quote": 5084.28388}, {"ts": 1769184060000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 37903.48, "quote_volume": 12811.37624, "trades": 46, "taker_buy_volume": 7240.51, "taker_buy_quote": 2447.29238}, {"ts": 1769184120000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 29103.74, "quote_volume": 9837.1001, "trades": 64, "taker_buy_volume": 1683.34, "taker_buy_quote": 569.0049}, {"ts": 1769184180000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 43064.07, "quote_volume": 14557.13058, "trades": 82, "taker_buy_volume": 39328.06, "taker_buy_quote": 13294.3592}, {"ts": 1769184240000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 1359.17, "quote_volume": 460.48834, "trades": 11, "taker_buy_volume": 1088.88, "taker_buy_quote": 369.13032}, {"ts": 1769184300000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 13516.32, "quote_volume": 4568.63444, "trades": 72, "taker_buy_volume": 736.34, "taker_buy_quote": 249.0012}, {"ts": 1769184360000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 12474.95, "quote_volume": 4213.43009, "trades": 80, "taker_buy_volume": 697.37, "taker_buy_quote": 235.71106}, {"ts": 1769184420000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 16527.81, "quote_volume": 5585.19283, "trades": 25, "taker_buy_volume": 7250.78, "taker_buy_quote": 2450.76364}, {"ts": 1769184480000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 55576.36, "quote_volume": 18729.23332, "trades": 68, "taker_buy_volume": 17281.26, "taker_buy_quote": 5823.78462}, {"ts": 1769184540000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 263.28, "quote_volume": 88.86619, "trades": 3, "taker_buy_volume": 140.83, "taker_buy_quote": 47.60054}, {"ts": 1769184600000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 2727.92, "quote_volume": 920.95504, "trades": 6, "taker_buy_volume": 1646.0, "taker_buy_quote": 556.348}, {"ts": 1769184660000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 932.44, "quote_volume": 314.31996, "trades": 3, "taker_buy_volume": 87.68, "taker_buy_quote": 29.63584}, {"ts": 1769184720000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 276.44, "quote_volume": 93.16028, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184780000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 1670.86, "quote_volume": 563.07982, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184840000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 19782.53, "quote_volume": 6686.49514, "trades": 40, "taker_buy_volume": 16630.48, "taker_buy_quote": 5621.10224}, {"ts": 1769184900000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 371.12, "quote_volume": 125.06744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769184960000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 76.22, "quote_volume": 25.68614, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185020000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 28432.76, "quote_volume": 9581.84012, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185080000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 7680.61, "quote_volume": 2588.37004, "trades": 47, "taker_buy_volume": 7375.82, "taker_buy_quote": 2485.65581}, {"ts": 1769185140000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185200000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 1265.5, "quote_volume": 425.53883, "trades": 23, "taker_buy_volume": 77.95, "taker_buy_quote": 26.26915}, {"ts": 1769185260000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 54476.92, "quote_volume": 18358.72204, "trades": 91, "taker_buy_volume": 52773.15, "taker_buy_quote": 17784.55155}, {"ts": 1769185320000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 5796.04, "quote_volume": 1947.46944, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769185380000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 229.57, "quote_volume": 77.26459, "trades": 4, "taker_buy_volume": 129.07, "taker_buy_quote": 43.49659}, {"ts": 1769185440000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 15364.32, "quote_volume": 5177.54551, "trades": 43, "taker_buy_volume": 1937.31, "taker_buy_quote": 652.87347}, {"ts": 1769185500000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 79.94, "quote_volume": 26.93978, "trades": 1, "taker_buy_volume": 79.94, "taker_buy_quote": 26.93978}, {"ts": 1769185560000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 74.19, "quote_volume": 25.00203, "trades": 1, "taker_buy_volume": 74.19, "taker_buy_quote": 25.00203}, {"ts": 1769185620000, "open": 0.337, "high": 0.337, "low": 0.335, "close": 0.335, "volume": 28381.36, "quote_volume": 9539.26057, "trades": 34, "taker_buy_volume": 4119.21, "taker_buy_quote": 1387.31565}, {"ts": 1769185680000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 17533.01, "quote_volume": 5873.55835, "trades": 49, "taker_buy_volume": 85.42, "taker_buy_quote": 28.6157}, {"ts": 1769185740000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 24748.2, "quote_volume": 8290.647, "trades": 15, "taker_buy_volume": 24748.2, "taker_buy_quote": 8290.647}, {"ts": 1769185800000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 8584.34, "quote_volume": 2877.01648, "trades": 25, "taker_buy_volume": 1262.58, "taker_buy_quote": 424.22688}, {"ts": 1769185860000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 6117.01, "quote_volume": 2049.19835, "trades": 12, "taker_buy_volume": 967.76, "taker_buy_quote": 324.1996}, {"ts": 1769185920000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 18627.5, "quote_volume": 6227.82889, "trades": 21, "taker_buy_volume": 75.27, "taker_buy_quote": 25.21545}, {"ts": 1769185980000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 32373.81, "quote_volume": 10844.72386, "trades": 61, "taker_buy_volume": 31831.7, "taker_buy_quote": 10663.6195}, {"ts": 1769186040000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 10743.13, "quote_volume": 3609.69168, "trades": 41, "taker_buy_volume": 10713.24, "taker_buy_quote": 3599.64864}, {"ts": 1769186100000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 13638.7, "quote_volume": 4596.2419, "trades": 41, "taker_buy_volume": 8655.63, "taker_buy_quote": 2916.94731}, {"ts": 1769186160000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 49753.41, "quote_volume": 16862.5117, "trades": 112, "taker_buy_volume": 35939.24, "taker_buy_quote": 12179.67867}, {"ts": 1769186220000, "open": 0.339, "high": 0.341, "low": 0.338, "close": 0.34, "volume": 57346.98, "quote_volume": 19468.44902, "trades": 144, "taker_buy_volume": 24752.14, "taker_buy_quote": 8415.97876}, {"ts": 1769186280000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 56976.02, "quote_volume": 19428.13301, "trades": 39, "taker_buy_volume": 56286.21, "taker_buy_quote": 19193.59761}, {"ts": 1769186340000, "open": 0.34, "high": 0.342, "low": 0.34, "close": 0.341, "volume": 63769.77, "quote_volume": 21746.33627, "trades": 97, "taker_buy_volume": 23999.13, "taker_buy_quote": 8185.32949}, {"ts": 1769186400000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 25924.46, "quote_volume": 8840.15753, "trades": 17, "taker_buy_volume": 25841.13, "taker_buy_quote": 8811.82533}, {"ts": 1769186460000, "open": 0.34, "high": 0.343, "low": 0.34, "close": 0.342, "volume": 83045.66, "quote_volume": 28398.34039, "trades": 155, "taker_buy_volume": 65841.3, "taker_buy_quote": 22514.82165}, {"ts": 1769186520000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 690.66, "quote_volume": 235.97331, "trades": 4, "taker_buy_volume": 458.25, "taker_buy_quote": 156.7215}, {"ts": 1769186580000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 20257.79, "quote_volume": 6927.9285, "trades": 54, "taker_buy_volume": 2633.84, "taker_buy_quote": 900.77328}, {"ts": 1769186640000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 1458.33, "quote_volume": 499.50467, "trades": 45, "taker_buy_volume": 1391.1, "taker_buy_quote": 476.51201}, {"ts": 1769186700000, "open": 0.342, "high": 0.343, "low": 0.341, "close": 0.342, "volume": 24350.23, "quote_volume": 8327.41735, "trades": 30, "taker_buy_volume": 15065.46, "taker_buy_quote": 5152.60825}, {"ts": 1769186760000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 51401.74, "quote_volume": 17629.68269, "trades": 118, "taker_buy_volume": 35453.22, "taker_buy_quote": 12159.62093}, {"ts": 1769186820000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 70347.08, "quote_volume": 24058.66105, "trades": 85, "taker_buy_volume": 19180.04, "taker_buy_quote": 6559.57368}, {"ts": 1769186880000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 2702.27, "quote_volume": 923.71918, "trades": 4, "taker_buy_volume": 2245.11, "taker_buy_quote": 767.82762}, {"ts": 1769186940000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 32614.45, "quote_volume": 11154.31817, "trades": 94, "taker_buy_volume": 16105.58, "taker_buy_quote": 5508.28463}, {"ts": 1769187000000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 5808.32, "quote_volume": 1986.37777, "trades": 12, "taker_buy_volume": 2982.62, "taker_buy_quote": 1020.05604}, {"ts": 1769187060000, "open": 0.342, "high": 0.343, "low": 0.341, "close": 0.342, "volume": 24250.66, "quote_volume": 8294.13062, "trades": 71, "taker_buy_volume": 9429.01, "taker_buy_quote": 3225.16227}, {"ts": 1769187120000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 730.99, "quote_volume": 249.99858, "trades": 1, "taker_buy_volume": 730.99, "taker_buy_quote": 249.99858}, {"ts": 1769187180000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 46408.65, "quote_volume": 15825.34965, "trades": 49, "taker_buy_volume": 2825.46, "taker_buy_quote": 963.48186}, {"ts": 1769187240000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 34376.41, "quote_volume": 11688.40292, "trades": 89, "taker_buy_volume": 22715.79, "taker_buy_quote": 7723.79212}, {"ts": 1769187300000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 47070.1, "quote_volume": 16003.834, "trades": 43, "taker_buy_volume": 33339.48, "taker_buy_quote": 11335.4232}, {"ts": 1769187360000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 177.52, "quote_volume": 60.34387, "trades": 3, "taker_buy_volume": 164.59, "taker_buy_quote": 55.9606}, {"ts": 1769187420000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 297.93, "quote_volume": 100.99827, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187480000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 320.35, "quote_volume": 108.59865, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187540000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 12243.13, "quote_volume": 4150.42107, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187600000, "open": 0.339, "high": 0.34, "low": 0.338, "close": 0.339, "volume": 21822.87, "quote_volume": 7397.90095, "trades": 84, "taker_buy_volume": 15558.52, "taker_buy_quote": 5274.53244}, {"ts": 1769187660000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 20370.88, "quote_volume": 6907.80734, "trades": 28, "taker_buy_volume": 10435.29, "taker_buy_quote": 3539.64233}, {"ts": 1769187720000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 49361.86, "quote_volume": 16733.67054, "trades": 49, "taker_buy_volume": 22188.43, "taker_buy_quote": 7521.87777}, {"ts": 1769187780000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 11445.87, "quote_volume": 3880.18537, "trades": 20, "taker_buy_volume": 11026.51, "taker_buy_quote": 3738.02233}, {"ts": 1769187840000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 4296.37, "quote_volume": 1456.26493, "trades": 16, "taker_buy_volume": 4052.13, "taker_buy_quote": 1373.67207}, {"ts": 1769187900000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769187960000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 44595.51, "quote_volume": 15073.28238, "trades": 73, "taker_buy_volume": 1439.43, "taker_buy_quote": 486.52734}, {"ts": 1769188020000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 27262.56, "quote_volume": 9187.12072, "trades": 55, "taker_buy_volume": 31.54, "taker_buy_quote": 10.62898}, {"ts": 1769188080000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 26503.95, "quote_volume": 8936.08475, "trades": 20, "taker_buy_volume": 25625.86, "taker_buy_quote": 8640.16842}, {"ts": 1769188140000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 40.56, "quote_volume": 13.67966, "trades": 2, "taker_buy_volume": 10.94, "taker_buy_quote": 3.69772}, {"ts": 1769188200000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 176.29, "quote_volume": 59.40973, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188260000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 72566.53, "quote_volume": 24527.48714, "trades": 52, "taker_buy_volume": 23774.22, "taker_buy_quote": 8035.68636}, {"ts": 1769188320000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 22364.16, "quote_volume": 7559.11725, "trades": 17, "taker_buy_volume": 22297.88, "taker_buy_quote": 7536.71461}, {"ts": 1769188380000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 505.67, "quote_volume": 170.91646, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188440000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 63406.61, "quote_volume": 21431.43418, "trades": 44, "taker_buy_volume": 2704.1, "taker_buy_quote": 913.9858}, {"ts": 1769188500000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 185.6, "quote_volume": 62.7328, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188560000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 28410.35, "quote_volume": 9631.11243, "trades": 74, "taker_buy_volume": 22725.72, "taker_buy_quote": 7704.02286}, {"ts": 1769188620000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 17158.24, "quote_volume": 5833.8016, "trades": 88, "taker_buy_volume": 17040.02, "taker_buy_quote": 5793.6068}, {"ts": 1769188680000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 24186.12, "quote_volume": 8223.2808, "trades": 43, "taker_buy_volume": 10833.67, "taker_buy_quote": 3683.4478}, {"ts": 1769188740000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769188800000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 6069.15, "quote_volume": 2062.9667, "trades": 91, "taker_buy_volume": 1854.31, "taker_buy_quote": 630.4654}, {"ts": 1769188860000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 3176.87, "quote_volume": 1080.1358, "trades": 8, "taker_buy_volume": 3176.87, "taker_buy_quote": 1080.1358}, {"ts": 1769188920000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 437.78, "quote_volume": 149.06297, "trades": 20, "taker_buy_volume": 327.91, "taker_buy_quote": 111.70717}, {"ts": 1769188980000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769189040000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 3659.31, "quote_volume": 1245.19679, "trades": 4, "taker_buy_volume": 1031.39, "taker_buy_quote": 351.70399}, {"ts": 1769189100000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 43636.19, "quote_volume": 14875.93912, "trades": 63, "taker_buy_volume": 38133.94, "taker_buy_quote": 13003.67354}, {"ts": 1769189160000, "open": 0.342, "high": 0.344, "low": 0.342, "close": 0.344, "volume": 108418.73, "quote_volume": 37222.51569, "trades": 220, "taker_buy_volume": 81674.63, "taker_buy_quote": 28024.52722}, {"ts": 1769189220000, "open": 0.344, "high": 0.345, "low": 0.343, "close": 0.343, "volume": 109471.88, "quote_volume": 37651.37657, "trades": 182, "taker_buy_volume": 50374.51, "taker_buy_quote": 17329.35963}, {"ts": 1769189280000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 43709.4, "quote_volume": 14992.26439, "trades": 76, "taker_buy_volume": 32014.65, "taker_buy_quote": 10981.02495}, {"ts": 1769189340000, "open": 0.343, "high": 0.345, "low": 0.342, "close": 0.344, "volume": 102932.65, "quote_volume": 35282.17554, "trades": 123, "taker_buy_volume": 21290.84, "taker_buy_quote": 7314.2718}, {"ts": 1769189400000, "open": 0.344, "high": 0.347, "low": 0.344, "close": 0.346, "volume": 129448.49, "quote_volume": 44786.39015, "trades": 373, "taker_buy_volume": 90289.05, "taker_buy_quote": 31239.80007}, {"ts": 1769189460000, "open": 0.346, "high": 0.346, "low": 0.344, "close": 0.345, "volume": 32248.15, "quote_volume": 11124.838, "trades": 69, "taker_buy_volume": 29349.96, "taker_buy_quote": 10125.82278}, {"ts": 1769189520000, "open": 0.345, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 69167.59, "quote_volume": 23868.59889, "trades": 75, "taker_buy_volume": 37274.18, "taker_buy_quote": 12865.37244}, {"ts": 1769189580000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 18949.7, "quote_volume": 6518.87333, "trades": 86, "taker_buy_volume": 1823.21, "taker_buy_quote": 627.36077}, {"ts": 1769189640000, "open": 0.344, "high": 0.344, "low": 0.342, "close": 0.343, "volume": 11496.77, "quote_volume": 3949.53202, "trades": 81, "taker_buy_volume": 2736.83, "taker_buy_quote": 938.78792}, {"ts": 1769189700000, "open": 0.343, "high": 0.345, "low": 0.343, "close": 0.345, "volume": 55670.59, "quote_volume": 19182.35097, "trades": 128, "taker_buy_volume": 25076.47, "taker_buy_quote": 8631.92542}, {"ts": 1769189760000, "open": 0.345, "high": 0.348, "low": 0.345, "close": 0.347, "volume": 129034.46, "quote_volume": 44732.50239, "trades": 366, "taker_buy_volume": 80016.77, "taker_buy_quote": 27729.26903}, {"ts": 1769189820000, "open": 0.347, "high": 0.347, "low": 0.346, "close": 0.346, "volume": 3309.37, "quote_volume": 1147.2318, "trades": 50, "taker_buy_volume": 2047.77, "taker_buy_quote": 710.52182}, {"ts": 1769189880000, "open": 0.346, "high": 0.346, "low": 0.345, "close": 0.345, "volume": 8349.94, "quote_volume": 2888.63825, "trades": 28, "taker_buy_volume": 1508.33, "taker_buy_quote": 521.88218}, {"ts": 1769189940000, "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.345, "volume": 4185.56, "quote_volume": 1443.25602, "trades": 34, "taker_buy_volume": 1214.89, "taker_buy_quote": 419.13705}, {"ts": 1769190000000, "open": 0.344, "high": 0.345, "low": 0.343, "close": 0.344, "volume": 12743.11, "quote_volume": 4383.20305, "trades": 48, "taker_buy_volume": 2518.37, "taker_buy_quote": 866.33116}, {"ts": 1769190060000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 66721.5, "quote_volume": 22952.196, "trades": 64, "taker_buy_volume": 55364.53, "taker_buy_quote": 19045.39832}, {"ts": 1769190120000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 41832.92, "quote_volume": 14390.52448, "trades": 48, "taker_buy_volume": 7389.96, "taker_buy_quote": 2542.14624}, {"ts": 1769190180000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 138.58, "quote_volume": 47.53294, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769190240000, "open": 0.343, "high": 0.344, "low": 0.343, "close": 0.344, "volume": 131924.39, "quote_volume": 45250.07647, "trades": 98, "taker_buy_volume": 16183.52, "taker_buy_quote": 5550.95806}, {"ts": 1769190300000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 10908.3, "quote_volume": 3752.4552, "trades": 26, "taker_buy_volume": 10908.3, "taker_buy_quote": 3752.4552}, {"ts": 1769190360000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 47711.2, "quote_volume": 16412.6528, "trades": 46, "taker_buy_volume": 36892.44, "taker_buy_quote": 12690.99936}, {"ts": 1769190420000, "open": 0.344, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 33492.86, "quote_volume": 11550.07406, "trades": 45, "taker_buy_volume": 32188.19, "taker_buy_quote": 11101.26758}, {"ts": 1769190480000, "open": 0.344, "high": 0.344, "low": 0.344, "close": 0.344, "volume": 8863.3, "quote_volume": 3048.9752, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769190540000, "open": 0.345, "high": 0.345, "low": 0.345, "close": 0.345, "volume": 185.61, "quote_volume": 64.03545, "trades": 8, "taker_buy_volume": 185.61, "taker_buy_quote": 64.03545}, {"ts": 1769190600000, "open": 0.344, "high": 0.344, "low": 0.343, "close": 0.343, "volume": 85300.36, "quote_volume": 29328.5865, "trades": 113, "taker_buy_volume": 11890.66, "taker_buy_quote": 4078.49638}, {"ts": 1769190660000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 3629.56, "quote_volume": 1243.56284, "trades": 20, "taker_buy_volume": 19.32, "taker_buy_quote": 6.62676}, {"ts": 1769190720000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 65347.71, "quote_volume": 22344.98813, "trades": 90, "taker_buy_volume": 54835.07, "taker_buy_quote": 18753.59394}, {"ts": 1769190780000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 4689.03, "quote_volume": 1604.62737, "trades": 47, "taker_buy_volume": 1277.69, "taker_buy_quote": 437.94909}, {"ts": 1769190840000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 8635.22, "quote_volume": 2953.15665, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769190900000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 9859.42, "quote_volume": 3371.1366, "trades": 34, "taker_buy_volume": 9032.52, "taker_buy_quote": 3089.12184}, {"ts": 1769190960000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 2229.28, "quote_volume": 760.15747, "trades": 47, "taker_buy_volume": 41.36, "taker_buy_quote": 14.10376}, {"ts": 1769191020000, "open": 0.34, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 385.27, "quote_volume": 131.07684, "trades": 2, "taker_buy_volume": 85.04, "taker_buy_quote": 28.99864}, {"ts": 1769191080000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 43952.07, "quote_volume": 14984.14474, "trades": 43, "taker_buy_volume": 16679.67, "taker_buy_quote": 5687.76747}, {"ts": 1769191140000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 501.21, "quote_volume": 170.91261, "trades": 1, "taker_buy_volume": 501.21, "taker_buy_quote": 170.91261}, {"ts": 1769191200000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.34, "volume": 93635.98, "quote_volume": 31901.62536, "trades": 137, "taker_buy_volume": 71610.4, "taker_buy_quote": 24410.42356}, {"ts": 1769191260000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 16519.29, "quote_volume": 5616.50495, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769191320000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 10694.89, "quote_volume": 3636.2626, "trades": 67, "taker_buy_volume": 4520.06, "taker_buy_quote": 1536.8204}, {"ts": 1769191380000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 70914.27, "quote_volume": 24181.76607, "trades": 104, "taker_buy_volume": 34354.91, "taker_buy_quote": 11715.02431}, {"ts": 1769191440000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 4720.64, "quote_volume": 1609.25113, "trades": 25, "taker_buy_volume": 2358.66, "taker_buy_quote": 804.30306}, {"ts": 1769191500000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 4029.9, "quote_volume": 1374.1959, "trades": 34, "taker_buy_volume": 13.5, "taker_buy_quote": 4.6035}, {"ts": 1769191560000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 675.01, "quote_volume": 230.17841, "trades": 12, "taker_buy_volume": 481.39, "taker_buy_quote": 164.15399}, {"ts": 1769191620000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 217.88, "quote_volume": 74.51496, "trades": 2, "taker_buy_volume": 217.88, "taker_buy_quote": 74.51496}, {"ts": 1769191680000, "open": 0.341, "high": 0.343, "low": 0.341, "close": 0.343, "volume": 1739.05, "quote_volume": 594.8514, "trades": 30, "taker_buy_volume": 873.48, "taker_buy_quote": 298.88635}, {"ts": 1769191740000, "open": 0.343, "high": 0.344, "low": 0.342, "close": 0.342, "volume": 112166.27, "quote_volume": 38473.03945, "trades": 117, "taker_buy_volume": 52119.61, "taker_buy_quote": 17877.05067}, {"ts": 1769191800000, "open": 0.343, "high": 0.344, "low": 0.342, "close": 0.342, "volume": 84143.46, "quote_volume": 28861.0824, "trades": 30, "taker_buy_volume": 39532.26, "taker_buy_quote": 13559.76764}, {"ts": 1769191860000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769191920000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 8135.26, "quote_volume": 2782.36636, "trades": 63, "taker_buy_volume": 2532.17, "taker_buy_quote": 866.10958}, {"ts": 1769191980000, "open": 0.342, "high": 0.345, "low": 0.342, "close": 0.343, "volume": 496943.96, "quote_volume": 170723.35136, "trades": 419, "taker_buy_volume": 307118.71, "taker_buy_quote": 105496.7788}, {"ts": 1769192040000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 6592.94, "quote_volume": 2254.39941, "trades": 30, "taker_buy_volume": 793.76, "taker_buy_quote": 271.46592}, {"ts": 1769192100000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 81555.57, "quote_volume": 27892.00494, "trades": 70, "taker_buy_volume": 62530.31, "taker_buy_quote": 21385.36602}, {"ts": 1769192160000, "open": 0.341, "high": 0.341, "low": 0.34, "close": 0.341, "volume": 52806.85, "quote_volume": 18003.89898, "trades": 88, "taker_buy_volume": 13475.21, "taker_buy_quote": 4595.04661}, {"ts": 1769192220000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 24557.67, "quote_volume": 8374.16547, "trades": 56, "taker_buy_volume": 16987.33, "taker_buy_quote": 5792.67953}, {"ts": 1769192280000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 45.3, "quote_volume": 15.4473, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192340000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 3.76, "quote_volume": 1.28216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192400000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 52340.72, "quote_volume": 17848.24604, "trades": 147, "taker_buy_volume": 32673.16, "taker_buy_quote": 11141.60808}, {"ts": 1769192460000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 79096.66, "quote_volume": 27051.05772, "trades": 107, "taker_buy_volume": 24098.73, "taker_buy_quote": 8241.76566}, {"ts": 1769192520000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 21439.49, "quote_volume": 7353.74507, "trades": 63, "taker_buy_volume": 4052.77, "taker_buy_quote": 1390.10011}, {"ts": 1769192580000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 60.86, "quote_volume": 20.835, "trades": 2, "taker_buy_volume": 20.88, "taker_buy_quote": 7.16184}, {"ts": 1769192640000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192700000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 1140.23, "quote_volume": 389.95866, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192760000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 16135.13, "quote_volume": 5518.21446, "trades": 37, "taker_buy_volume": 6786.99, "taker_buy_quote": 2321.15058}, {"ts": 1769192820000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 2054.35, "quote_volume": 702.64309, "trades": 26, "taker_buy_volume": 807.36, "taker_buy_quote": 276.17251}, {"ts": 1769192880000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769192940000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 31125.17, "quote_volume": 10644.80814, "trades": 29, "taker_buy_volume": 242.46, "taker_buy_quote": 82.92132}, {"ts": 1769193000000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 27842.55, "quote_volume": 9522.23335, "trades": 62, "taker_buy_volume": 20422.54, "taker_buy_quote": 6984.58993}, {"ts": 1769193060000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 42.87, "quote_volume": 14.66154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193120000, "open": 0.342, "high": 0.343, "low": 0.342, "close": 0.343, "volume": 10557.97, "quote_volume": 3621.34274, "trades": 24, "taker_buy_volume": 10476.13, "taker_buy_quote": 3593.31259}, {"ts": 1769193180000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 27.0, "quote_volume": 9.261, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193240000, "open": 0.343, "high": 0.343, "low": 0.342, "close": 0.342, "volume": 11169.99, "quote_volume": 3831.28762, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193300000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193360000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 1084.12, "quote_volume": 371.85316, "trades": 3, "taker_buy_volume": 1084.12, "taker_buy_quote": 371.85316}, {"ts": 1769193420000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 9.37, "quote_volume": 3.21391, "trades": 1, "taker_buy_volume": 9.37, "taker_buy_quote": 3.21391}, {"ts": 1769193480000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193540000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193600000, "open": 0.343, "high": 0.343, "low": 0.343, "close": 0.343, "volume": 4.0, "quote_volume": 1.372, "trades": 1, "taker_buy_volume": 4.0, "taker_buy_quote": 1.372}, {"ts": 1769193660000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 1737.39, "quote_volume": 594.18738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193720000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 26691.5, "quote_volume": 9128.493, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193780000, "open": 0.342, "high": 0.343, "low": 0.341, "close": 0.343, "volume": 121580.97, "quote_volume": 41580.73911, "trades": 109, "taker_buy_volume": 84002.32, "taker_buy_quote": 28728.84883}, {"ts": 1769193840000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 184.51, "quote_volume": 63.10242, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769193900000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 75978.99, "quote_volume": 25984.81458, "trades": 74, "taker_buy_volume": 25227.77, "taker_buy_quote": 8627.89734}, {"ts": 1769193960000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 785.39, "quote_volume": 268.60338, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194020000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 8373.9, "quote_volume": 2863.8738, "trades": 51, "taker_buy_volume": 1637.36, "taker_buy_quote": 559.97712}, {"ts": 1769194080000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194140000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 61.62, "quote_volume": 21.07404, "trades": 1, "taker_buy_volume": 61.62, "taker_buy_quote": 21.07404}, {"ts": 1769194200000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 17932.01, "quote_volume": 6114.81541, "trades": 41, "taker_buy_volume": 1650.04, "taker_buy_quote": 562.66364}, {"ts": 1769194260000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 29.36, "quote_volume": 10.01176, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194320000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 27595.56, "quote_volume": 9410.08596, "trades": 38, "taker_buy_volume": 24081.2, "taker_buy_quote": 8211.6892}, {"ts": 1769194380000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 102.42, "quote_volume": 34.95329, "trades": 18, "taker_buy_volume": 73.06, "taker_buy_quote": 24.94153}, {"ts": 1769194440000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.342, "volume": 50.22, "quote_volume": 17.17152, "trades": 3, "taker_buy_volume": 46.5, "taker_buy_quote": 15.903}, {"ts": 1769194500000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194560000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 474.8, "quote_volume": 161.96037, "trades": 4, "taker_buy_volume": 53.57, "taker_buy_quote": 18.32094}, {"ts": 1769194620000, "open": 0.342, "high": 0.342, "low": 0.342, "close": 0.342, "volume": 96.85, "quote_volume": 33.1227, "trades": 1, "taker_buy_volume": 96.85, "taker_buy_quote": 33.1227}, {"ts": 1769194680000, "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 195.62, "quote_volume": 66.75784, "trades": 2, "taker_buy_volume": 51.42, "taker_buy_quote": 17.58564}, {"ts": 1769194740000, "open": 0.341, "high": 0.341, "low": 0.341, "close": 0.341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769194800000, "open": 0.341, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 4743.6, "quote_volume": 1617.58514, "trades": 21, "taker_buy_volume": 17.54, "taker_buy_quote": 5.99868}, {"ts": 1769194860000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 36282.89, "quote_volume": 12336.1826, "trades": 69, "taker_buy_volume": 16996.89, "taker_buy_quote": 5778.9426}, {"ts": 1769194920000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 16348.31, "quote_volume": 5542.07709, "trades": 79, "taker_buy_volume": 1440.72, "taker_buy_quote": 488.40408}, {"ts": 1769194980000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 9887.58, "quote_volume": 3357.83534, "trades": 47, "taker_buy_volume": 9827.63, "taker_buy_quote": 3337.51229}, {"ts": 1769195040000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 15556.23, "quote_volume": 5289.04465, "trades": 16, "taker_buy_volume": 4292.16, "taker_buy_quote": 1459.3344}, {"ts": 1769195100000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 24319.27, "quote_volume": 8236.38113, "trades": 76, "taker_buy_volume": 4562.3, "taker_buy_quote": 1546.6197}, {"ts": 1769195160000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 9381.1, "quote_volume": 3180.2063, "trades": 6, "taker_buy_volume": 13.4, "taker_buy_quote": 4.556}, {"ts": 1769195220000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 115160.75, "quote_volume": 39154.655, "trades": 161, "taker_buy_volume": 64629.76, "taker_buy_quote": 21974.1184}, {"ts": 1769195280000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769195340000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 11.74, "quote_volume": 3.97986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769195400000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 12343.99, "quote_volume": 4184.61261, "trades": 33, "taker_buy_volume": 360.62, "taker_buy_quote": 122.25018}, {"ts": 1769195460000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 640.39, "quote_volume": 217.09221, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769195520000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 473.49, "quote_volume": 160.51311, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769195580000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 8076.51, "quote_volume": 2737.93689, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769195640000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 62036.84, "quote_volume": 21029.35957, "trades": 61, "taker_buy_volume": 16685.41, "taker_buy_quote": 5656.35399}, {"ts": 1769195700000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 37560.24, "quote_volume": 12696.39249, "trades": 55, "taker_buy_volume": 12911.11, "taker_buy_quote": 4364.98655}, {"ts": 1769195760000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 296985.14, "quote_volume": 99864.00442, "trades": 190, "taker_buy_volume": 112489.75, "taker_buy_quote": 37833.15272}, {"ts": 1769195820000, "open": 0.336, "high": 0.337, "low": 0.334, "close": 0.336, "volume": 106052.47, "quote_volume": 35577.75312, "trades": 175, "taker_buy_volume": 40061.32, "taker_buy_quote": 13452.83107}, {"ts": 1769195880000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 446.82, "quote_volume": 149.71152, "trades": 4, "taker_buy_volume": 26.82, "taker_buy_quote": 9.01152}, {"ts": 1769195940000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 47008.98, "quote_volume": 15795.01728, "trades": 40, "taker_buy_volume": 43195.43, "taker_buy_quote": 14513.66448}, {"ts": 1769196000000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196060000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 27955.3, "quote_volume": 9393.49196, "trades": 15, "taker_buy_volume": 27143.6, "taker_buy_quote": 9120.76076}, {"ts": 1769196120000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 51202.83, "quote_volume": 17255.35371, "trades": 89, "taker_buy_volume": 36571.37, "taker_buy_quote": 12324.55169}, {"ts": 1769196180000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 173.43, "quote_volume": 58.43475, "trades": 2, "taker_buy_volume": 162.27, "taker_buy_quote": 54.68499}, {"ts": 1769196240000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 374.63, "quote_volume": 126.25031, "trades": 3, "taker_buy_volume": 374.63, "taker_buy_quote": 126.25031}, {"ts": 1769196300000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 505.47, "quote_volume": 169.97059, "trades": 3, "taker_buy_volume": 132.67, "taker_buy_quote": 44.70979}, {"ts": 1769196360000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 826.05, "quote_volume": 278.37885, "trades": 3, "taker_buy_volume": 826.05, "taker_buy_quote": 278.37885}, {"ts": 1769196420000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 69137.69, "quote_volume": 23230.32021, "trades": 46, "taker_buy_volume": 11473.66, "taker_buy_quote": 3855.20613}, {"ts": 1769196480000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 327.93, "quote_volume": 109.95689, "trades": 3, "taker_buy_volume": 100.34, "taker_buy_quote": 33.71424}, {"ts": 1769196540000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 55355.43, "quote_volume": 18544.13773, "trades": 72, "taker_buy_volume": 52247.52, "taker_buy_quote": 17502.98788}, {"ts": 1769196600000, "open": 0.334, "high": 0.335, "low": 0.333, "close": 0.335, "volume": 47178.37, "quote_volume": 15753.12771, "trades": 131, "taker_buy_volume": 34556.42, "taker_buy_quote": 11541.85951}, {"ts": 1769196660000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 51526.47, "quote_volume": 17211.93999, "trades": 56, "taker_buy_volume": 7711.16, "taker_buy_quote": 2577.62645}, {"ts": 1769196720000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 13913.85, "quote_volume": 4647.2259, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769196780000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 15432.88, "quote_volume": 5154.58192, "trades": 23, "taker_buy_volume": 10346.67, "taker_buy_quote": 3455.78778}, {"ts": 1769196840000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 48779.97, "quote_volume": 16243.73001, "trades": 62, "taker_buy_volume": 40338.14, "taker_buy_quote": 13432.60062}, {"ts": 1769196900000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 58585.28, "quote_volume": 19509.5457, "trades": 95, "taker_buy_volume": 17545.27, "taker_buy_quote": 5843.22237}, {"ts": 1769196960000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 59616.86, "quote_volume": 19918.01171, "trades": 81, "taker_buy_volume": 53342.17, "taker_buy_quote": 17821.02174}, {"ts": 1769197020000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 20685.07, "quote_volume": 6908.90015, "trades": 32, "taker_buy_volume": 314.88, "taker_buy_quote": 105.25669}, {"ts": 1769197080000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 51273.99, "quote_volume": 17125.80602, "trades": 44, "taker_buy_volume": 293.36, "taker_buy_quote": 98.2756}, {"ts": 1769197140000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 92385.06, "quote_volume": 30856.68831, "trades": 185, "taker_buy_volume": 34255.52, "taker_buy_quote": 11441.42195}, {"ts": 1769197200000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 21954.75, "quote_volume": 7333.67155, "trades": 74, "taker_buy_volume": 2499.08, "taker_buy_quote": 835.47777}, {"ts": 1769197260000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 49354.57, "quote_volume": 16484.43186, "trades": 67, "taker_buy_volume": 41089.09, "taker_buy_quote": 13723.76154}, {"ts": 1769197320000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 716.35, "quote_volume": 239.57574, "trades": 5, "taker_buy_volume": 314.84, "taker_buy_quote": 105.4714}, {"ts": 1769197380000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 184.14, "quote_volume": 61.6869, "trades": 2, "taker_buy_volume": 184.14, "taker_buy_quote": 61.6869}, {"ts": 1769197440000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 53.65, "quote_volume": 17.95806, "trades": 2, "taker_buy_volume": 38.96, "taker_buy_quote": 13.0516}, {"ts": 1769197500000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 66146.17, "quote_volume": 22093.13722, "trades": 38, "taker_buy_volume": 23009.35, "taker_buy_quote": 7685.43934}, {"ts": 1769197560000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 3667.14, "quote_volume": 1224.82476, "trades": 10, "taker_buy_volume": 3667.14, "taker_buy_quote": 1224.82476}, {"ts": 1769197620000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 54630.73, "quote_volume": 18192.03309, "trades": 79, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769197680000, "open": 0.333, "high": 0.334, "low": 0.332, "close": 0.333, "volume": 137452.3, "quote_volume": 45771.60157, "trades": 271, "taker_buy_volume": 76628.7, "taker_buy_quote": 25517.54277}, {"ts": 1769197740000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 2708.32, "quote_volume": 899.53697, "trades": 7, "taker_buy_volume": 374.73, "taker_buy_quote": 124.78509}, {"ts": 1769197800000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 30390.16, "quote_volume": 10119.79979, "trades": 94, "taker_buy_volume": 19749.36, "taker_buy_quote": 6576.53688}, {"ts": 1769197860000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 121.1, "quote_volume": 40.4474, "trades": 2, "taker_buy_volume": 121.1, "taker_buy_quote": 40.4474}, {"ts": 1769197920000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 31750.52, "quote_volume": 10604.67368, "trades": 50, "taker_buy_volume": 21630.04, "taker_buy_quote": 7224.43336}, {"ts": 1769197980000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 113.58, "quote_volume": 37.93572, "trades": 1, "taker_buy_volume": 113.58, "taker_buy_quote": 37.93572}, {"ts": 1769198040000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 17126.12, "quote_volume": 5718.62258, "trades": 10, "taker_buy_volume": 15624.62, "taker_buy_quote": 5218.62308}, {"ts": 1769198100000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198160000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 98.91, "quote_volume": 33.03594, "trades": 2, "taker_buy_volume": 98.91, "taker_buy_quote": 33.03594}, {"ts": 1769198220000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 42514.62, "quote_volume": 14200.63408, "trades": 105, "taker_buy_volume": 32879.15, "taker_buy_quote": 10982.3871}, {"ts": 1769198280000, "open": 0.334, "high": 0.335, "low": 0.333, "close": 0.334, "volume": 38407.15, "quote_volume": 12834.68285, "trades": 120, "taker_buy_volume": 21577.65, "taker_buy_quote": 7214.21697}, {"ts": 1769198340000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 135.9, "quote_volume": 45.2547, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769198400000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 62076.33, "quote_volume": 20671.41789, "trades": 143, "taker_buy_volume": 39033.22, "taker_buy_quote": 12998.06226}, {"ts": 1769198460000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 14753.83, "quote_volume": 4913.02539, "trades": 47, "taker_buy_volume": 9817.38, "taker_buy_quote": 3269.18754}, {"ts": 1769198520000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 1636.74, "quote_volume": 545.4085, "trades": 46, "taker_buy_volume": 472.9, "taker_buy_quote": 157.84978}, {"ts": 1769198580000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 122.68, "quote_volume": 40.97512, "trades": 2, "taker_buy_volume": 122.68, "taker_buy_quote": 40.97512}, {"ts": 1769198640000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 132.71, "quote_volume": 44.32514, "trades": 2, "taker_buy_volume": 132.71, "taker_buy_quote": 44.32514}, {"ts": 1769198700000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 10402.34, "quote_volume": 3478.44117, "trades": 35, "taker_buy_volume": 10402.34, "taker_buy_quote": 3478.44117}, {"ts": 1769198760000, "open": 0.334, "high": 0.335, "low": 0.333, "close": 0.334, "volume": 17911.75, "quote_volume": 5984.88275, "trades": 20, "taker_buy_volume": 6226.05, "taker_buy_quote": 2081.92203}, {"ts": 1769198820000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 6684.58, "quote_volume": 2232.43362, "trades": 8, "taker_buy_volume": 6468.48, "taker_buy_quote": 2160.47232}, {"ts": 1769198880000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 3840.63, "quote_volume": 1282.5525, "trades": 4, "taker_buy_volume": 3622.71, "taker_buy_quote": 1209.98514}, {"ts": 1769198940000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 25616.44, "quote_volume": 8555.83307, "trades": 58, "taker_buy_volume": 21828.4, "taker_buy_quote": 7290.6856}, {"ts": 1769199000000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 2268.85, "quote_volume": 757.7959, "trades": 26, "taker_buy_volume": 22.72, "taker_buy_quote": 7.58848}, {"ts": 1769199060000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 5408.32, "quote_volume": 1806.44061, "trades": 47, "taker_buy_volume": 560.33, "taker_buy_quote": 187.21195}, {"ts": 1769199120000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 40296.94, "quote_volume": 13499.4749, "trades": 100, "taker_buy_volume": 22288.43, "taker_buy_quote": 7466.62405}, {"ts": 1769199180000, "open": 0.336, "high": 0.336, "low": 0.334, "close": 0.334, "volume": 39774.73, "quote_volume": 13316.68357, "trades": 48, "taker_buy_volume": 260.41, "taker_buy_quote": 87.26847}, {"ts": 1769199240000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 205864.43, "quote_volume": 68963.83527, "trades": 115, "taker_buy_volume": 108511.51, "taker_buy_quote": 36351.35585}, {"ts": 1769199300000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 16052.82, "quote_volume": 5377.47709, "trades": 98, "taker_buy_volume": 6995.83, "taker_buy_quote": 2343.60305}, {"ts": 1769199360000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 32372.55, "quote_volume": 10844.80425, "trades": 33, "taker_buy_volume": 532.4, "taker_buy_quote": 178.354}, {"ts": 1769199420000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 12987.59, "quote_volume": 4337.89973, "trades": 50, "taker_buy_volume": 3462.47, "taker_buy_quote": 1156.50965}, {"ts": 1769199480000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 22376.84, "quote_volume": 7496.2414, "trades": 20, "taker_buy_volume": 22376.84, "taker_buy_quote": 7496.2414}, {"ts": 1769199540000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 9194.27, "quote_volume": 3080.08045, "trades": 36, "taker_buy_volume": 201.18, "taker_buy_quote": 67.3953}, {"ts": 1769199600000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 69.66, "quote_volume": 23.3361, "trades": 2, "taker_buy_volume": 69.66, "taker_buy_quote": 23.3361}, {"ts": 1769199660000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199720000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769199780000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 36.3, "quote_volume": 12.1605, "trades": 1, "taker_buy_volume": 36.3, "taker_buy_quote": 12.1605}, {"ts": 1769199840000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 132.27, "quote_volume": 44.31045, "trades": 2, "taker_buy_volume": 132.27, "taker_buy_quote": 44.31045}, {"ts": 1769199900000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 53771.52, "quote_volume": 17959.95356, "trades": 25, "taker_buy_volume": 269.85, "taker_buy_quote": 90.39578}, {"ts": 1769199960000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 4143.57, "quote_volume": 1379.92352, "trades": 4, "taker_buy_volume": 114.71, "taker_buy_quote": 38.31314}, {"ts": 1769200020000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 28863.16, "quote_volume": 9611.43228, "trades": 39, "taker_buy_volume": 20096.61, "taker_buy_quote": 6692.17113}, {"ts": 1769200080000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 58668.9, "quote_volume": 19536.3437, "trades": 53, "taker_buy_volume": 33541.74, "taker_buy_quote": 11169.39942}, {"ts": 1769200140000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 4704.65, "quote_volume": 1566.58821, "trades": 40, "taker_buy_volume": 1291.33, "taker_buy_quote": 430.01289}, {"ts": 1769200200000, "open": 0.333, "high": 0.333, "low": 0.331, "close": 0.331, "volume": 73971.25, "quote_volume": 24554.44772, "trades": 144, "taker_buy_volume": 31501.04, "taker_buy_quote": 10458.34528}, {"ts": 1769200260000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 31175.96, "quote_volume": 10319.27292, "trades": 63, "taker_buy_volume": 10512.9, "taker_buy_quote": 3479.80006}, {"ts": 1769200320000, "open": 0.33, "high": 0.331, "low": 0.329, "close": 0.331, "volume": 89118.58, "quote_volume": 29418.0962, "trades": 176, "taker_buy_volume": 10316.0, "taker_buy_quote": 3412.61998}, {"ts": 1769200380000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 14565.17, "quote_volume": 4812.64182, "trades": 99, "taker_buy_volume": 86.52, "taker_buy_quote": 28.63812}, {"ts": 1769200440000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 4911.87, "quote_volume": 1620.99341, "trades": 40, "taker_buy_volume": 95.06, "taker_buy_quote": 31.44611}, {"ts": 1769200500000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 35015.99, "quote_volume": 11590.27393, "trades": 109, "taker_buy_volume": 26401.58, "taker_buy_quote": 8738.92298}, {"ts": 1769200560000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 605.74, "quote_volume": 200.49994, "trades": 2, "taker_buy_volume": 605.74, "taker_buy_quote": 200.49994}, {"ts": 1769200620000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 25525.8, "quote_volume": 8423.27716, "trades": 27, "taker_buy_volume": 1529.6, "taker_buy_quote": 504.768}, {"ts": 1769200680000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 34569.84, "quote_volume": 11407.82407, "trades": 39, "taker_buy_volume": 17231.31, "taker_buy_quote": 5686.3323}, {"ts": 1769200740000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 42417.25, "quote_volume": 13997.78133, "trades": 130, "taker_buy_volume": 19511.74, "taker_buy_quote": 6438.96303}, {"ts": 1769200800000, "open": 0.331, "high": 0.332, "low": 0.33, "close": 0.331, "volume": 16249.77, "quote_volume": 5377.99842, "trades": 87, "taker_buy_volume": 11648.57, "taker_buy_quote": 3855.7637}, {"ts": 1769200860000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 22339.84, "quote_volume": 7394.48704, "trades": 96, "taker_buy_volume": 9783.02, "taker_buy_quote": 3238.17962}, {"ts": 1769200920000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 386.8, "quote_volume": 128.0308, "trades": 4, "taker_buy_volume": 386.8, "taker_buy_quote": 128.0308}, {"ts": 1769200980000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 557.47, "quote_volume": 184.52257, "trades": 4, "taker_buy_volume": 557.47, "taker_buy_quote": 184.52257}, {"ts": 1769201040000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 344.06, "quote_volume": 113.82049, "trades": 5, "taker_buy_volume": 280.69, "taker_buy_quote": 92.90839}, {"ts": 1769201100000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 363.05, "quote_volume": 119.92713, "trades": 2, "taker_buy_volume": 120.63, "taker_buy_quote": 39.92853}, {"ts": 1769201160000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 918.36, "quote_volume": 303.1251, "trades": 8, "taker_buy_volume": 66.3, "taker_buy_quote": 21.9453}, {"ts": 1769201220000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 15111.17, "quote_volume": 4985.20829, "trades": 32, "taker_buy_volume": 19.59, "taker_buy_quote": 6.4647}, {"ts": 1769201280000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 1152.23, "quote_volume": 380.39459, "trades": 20, "taker_buy_volume": 1061.95, "taker_buy_quote": 350.60219}, {"ts": 1769201340000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201400000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 62594.96, "quote_volume": 20656.3368, "trades": 37, "taker_buy_volume": 5553.3, "taker_buy_quote": 1832.589}, {"ts": 1769201460000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 27.78, "quote_volume": 9.1734, "trades": 2, "taker_buy_volume": 6.0, "taker_buy_quote": 1.986}, {"ts": 1769201520000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 265.45, "quote_volume": 87.5985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201580000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769201640000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 76547.77, "quote_volume": 25337.31187, "trades": 65, "taker_buy_volume": 66511.91, "taker_buy_quote": 22015.44221}, {"ts": 1769201700000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 87925.2, "quote_volume": 29190.78322, "trades": 116, "taker_buy_volume": 57057.4, "taker_buy_quote": 18943.0568}, {"ts": 1769201760000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 18650.08, "quote_volume": 6191.82656, "trades": 19, "taker_buy_volume": 30.16, "taker_buy_quote": 10.01312}, {"ts": 1769201820000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 3617.99, "quote_volume": 1201.17268, "trades": 33, "taker_buy_volume": 3389.64, "taker_buy_quote": 1125.36048}, {"ts": 1769201880000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 267.27, "quote_volume": 89.00091, "trades": 2, "taker_buy_volume": 267.27, "taker_buy_quote": 89.00091}, {"ts": 1769201940000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 47331.3, "quote_volume": 15730.8152, "trades": 138, "taker_buy_volume": 15965.31, "taker_buy_quote": 5308.3799}, {"ts": 1769202000000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 11778.7, "quote_volume": 3910.5284, "trades": 47, "taker_buy_volume": 9594.63, "taker_buy_quote": 3185.41716}, {"ts": 1769202060000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 3919.41, "quote_volume": 1302.15965, "trades": 14, "taker_buy_volume": 3914.04, "taker_buy_quote": 1300.37681}, {"ts": 1769202120000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 24776.76, "quote_volume": 8250.66108, "trades": 35, "taker_buy_volume": 21447.16, "taker_buy_quote": 7141.90428}, {"ts": 1769202180000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 77080.19, "quote_volume": 25590.62308, "trades": 61, "taker_buy_volume": 5066.67, "taker_buy_quote": 1682.13444}, {"ts": 1769202240000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 92577.19, "quote_volume": 30828.98346, "trades": 122, "taker_buy_volume": 55916.6, "taker_buy_quote": 18621.00699}, {"ts": 1769202300000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 938.33, "quote_volume": 313.10192, "trades": 3, "taker_buy_volume": 638.03, "taker_buy_quote": 213.10202}, {"ts": 1769202360000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 32.39, "quote_volume": 10.81826, "trades": 1, "taker_buy_volume": 32.39, "taker_buy_quote": 10.81826}, {"ts": 1769202420000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 1305.94, "quote_volume": 435.09598, "trades": 14, "taker_buy_volume": 217.96, "taker_buy_quote": 72.79864}, {"ts": 1769202480000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 56914.54, "quote_volume": 19001.13053, "trades": 98, "taker_buy_volume": 49835.15, "taker_buy_quote": 16636.61794}, {"ts": 1769202540000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 14761.61, "quote_volume": 4930.44261, "trades": 16, "taker_buy_volume": 64.87, "taker_buy_quote": 21.73145}, {"ts": 1769202600000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 4356.1, "quote_volume": 1450.5813, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202660000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 620.52, "quote_volume": 206.63316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769202720000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 95.3, "quote_volume": 31.8302, "trades": 2, "taker_buy_volume": 95.3, "taker_buy_quote": 31.8302}, {"ts": 1769202780000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 124.53, "quote_volume": 41.59302, "trades": 2, "taker_buy_volume": 124.53, "taker_buy_quote": 41.59302}, {"ts": 1769202840000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 16753.06, "quote_volume": 5595.52204, "trades": 23, "taker_buy_volume": 16746.23, "taker_buy_quote": 5593.24082}, {"ts": 1769202900000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 2557.41, "quote_volume": 852.71874, "trades": 18, "taker_buy_volume": 45.99, "taker_buy_quote": 15.36066}, {"ts": 1769202960000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 18373.33, "quote_volume": 6118.32297, "trades": 24, "taker_buy_volume": 4.08, "taker_buy_quote": 1.36272}, {"ts": 1769203020000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 6934.46, "quote_volume": 2309.17518, "trades": 16, "taker_buy_volume": 2900.7, "taker_buy_quote": 965.9331}, {"ts": 1769203080000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 9819.03, "quote_volume": 3279.55602, "trades": 28, "taker_buy_volume": 8864.36, "taker_buy_quote": 2960.69624}, {"ts": 1769203140000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 15992.42, "quote_volume": 5341.10904, "trades": 25, "taker_buy_volume": 14670.21, "taker_buy_quote": 4899.85014}, {"ts": 1769203200000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 21661.53, "quote_volume": 7234.49776, "trades": 18, "taker_buy_volume": 21208.27, "taker_buy_quote": 7083.56218}, {"ts": 1769203260000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 184.87, "quote_volume": 61.85627, "trades": 2, "taker_buy_volume": 109.69, "taker_buy_quote": 36.74615}, {"ts": 1769203320000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 38133.51, "quote_volume": 12736.19634, "trades": 16, "taker_buy_volume": 60.24, "taker_buy_quote": 20.12016}, {"ts": 1769203380000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 299.64, "quote_volume": 100.07976, "trades": 1, "taker_buy_volume": 299.64, "taker_buy_quote": 100.07976}, {"ts": 1769203440000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 6.6, "quote_volume": 2.2044, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 2.2044}, {"ts": 1769203500000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 8774.08, "quote_volume": 2930.45891, "trades": 6, "taker_buy_volume": 8690.27, "taker_buy_quote": 2902.55018}, {"ts": 1769203560000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 8914.64, "quote_volume": 2968.57512, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203620000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 12480.57, "quote_volume": 4168.21038, "trades": 18, "taker_buy_volume": 12180.57, "taker_buy_quote": 4068.31038}, {"ts": 1769203680000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 4785.87, "quote_volume": 1598.48058, "trades": 20, "taker_buy_volume": 29.98, "taker_buy_quote": 10.01332}, {"ts": 1769203740000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203800000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 78287.58, "quote_volume": 26069.77453, "trades": 83, "taker_buy_volume": 4444.72, "taker_buy_quote": 1480.10215}, {"ts": 1769203860000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 191.45, "quote_volume": 63.75285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203920000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769203980000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 2083.07, "quote_volume": 693.26631, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204040000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 21733.74, "quote_volume": 7237.33542, "trades": 22, "taker_buy_volume": 21733.74, "taker_buy_quote": 7237.33542}, {"ts": 1769204100000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 55.77, "quote_volume": 18.57141, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204160000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 47070.8, "quote_volume": 15674.5764, "trades": 42, "taker_buy_volume": 34350.83, "taker_buy_quote": 11438.82639}, {"ts": 1769204220000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 8966.8, "quote_volume": 2985.9444, "trades": 13, "taker_buy_volume": 711.53, "taker_buy_quote": 236.93949}, {"ts": 1769204280000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 37251.87, "quote_volume": 12409.48631, "trades": 108, "taker_buy_volume": 30005.43, "taker_buy_quote": 9996.42179}, {"ts": 1769204340000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 27681.73, "quote_volume": 9217.62009, "trades": 37, "taker_buy_volume": 819.97, "taker_buy_quote": 273.05001}, {"ts": 1769204400000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 29.35, "quote_volume": 9.77355, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204460000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 2973.19, "quote_volume": 990.07227, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204520000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204580000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 45.18, "quote_volume": 14.99976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204640000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204700000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204760000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 34.17, "quote_volume": 11.34444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204820000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 30.07, "quote_volume": 10.01331, "trades": 1, "taker_buy_volume": 30.07, "taker_buy_quote": 10.01331}, {"ts": 1769204880000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769204940000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 33766.66, "quote_volume": 11241.34338, "trades": 31, "taker_buy_volume": 29183.64, "taker_buy_quote": 9718.15212}, {"ts": 1769205000000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205060000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 103146.19, "quote_volume": 34347.28527, "trades": 78, "taker_buy_volume": 53771.02, "taker_buy_quote": 17905.74966}, {"ts": 1769205120000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205180000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205240000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 42951.09, "quote_volume": 14302.71297, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205300000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 396.09, "quote_volume": 131.53188, "trades": 3, "taker_buy_volume": 30.0, "taker_buy_quote": 9.99}, {"ts": 1769205360000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 22140.71, "quote_volume": 7372.7957, "trades": 11, "taker_buy_volume": 22079.98, "taker_buy_quote": 7352.63334}, {"ts": 1769205420000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205480000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205540000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 31.0, "quote_volume": 10.292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205600000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769205660000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 44191.89, "quote_volume": 14715.89937, "trades": 17, "taker_buy_volume": 44125.15, "taker_buy_quote": 14693.67495}, {"ts": 1769205720000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 33.83, "quote_volume": 11.29922, "trades": 1, "taker_buy_volume": 33.83, "taker_buy_quote": 11.29922}, {"ts": 1769205780000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 42417.81, "quote_volume": 14167.56902, "trades": 103, "taker_buy_volume": 38318.61, "taker_buy_quote": 12798.43622}, {"ts": 1769205840000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 636.62, "quote_volume": 213.24974, "trades": 3, "taker_buy_volume": 618.66, "taker_buy_quote": 207.2511}, {"ts": 1769205900000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 39.09, "quote_volume": 13.06202, "trades": 2, "taker_buy_volume": 5.96, "taker_buy_quote": 1.9966}, {"ts": 1769205960000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 7362.78, "quote_volume": 2459.6178, "trades": 32, "taker_buy_volume": 4258.89, "taker_buy_quote": 1422.91854}, {"ts": 1769206020000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 18027.21, "quote_volume": 6021.08814, "trades": 67, "taker_buy_volume": 15199.99, "taker_buy_quote": 5076.79666}, {"ts": 1769206080000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 11705.63, "quote_volume": 3909.68042, "trades": 25, "taker_buy_volume": 8843.03, "taker_buy_quote": 2953.57202}, {"ts": 1769206140000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 30.79, "quote_volume": 10.28386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206200000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206260000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 119.76, "quote_volume": 39.99984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206320000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 11188.63, "quote_volume": 3748.19105, "trades": 82, "taker_buy_volume": 8694.91, "taker_buy_quote": 2912.79485}, {"ts": 1769206380000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 13412.73, "quote_volume": 4493.26455, "trades": 27, "taker_buy_volume": 378.85, "taker_buy_quote": 126.91475}, {"ts": 1769206440000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 72.04, "quote_volume": 24.09777, "trades": 2, "taker_buy_volume": 36.41, "taker_buy_quote": 12.19735}, {"ts": 1769206500000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 54350.38, "quote_volume": 18153.02692, "trades": 21, "taker_buy_volume": 30.3, "taker_buy_quote": 10.1202}, {"ts": 1769206560000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 30693.22, "quote_volume": 10227.30582, "trades": 34, "taker_buy_volume": 6420.83, "taker_buy_quote": 2144.55722}, {"ts": 1769206620000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206680000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206740000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206800000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 41883.45, "quote_volume": 13989.0723, "trades": 15, "taker_buy_volume": 41883.45, "taker_buy_quote": 13989.0723}, {"ts": 1769206860000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 935.87, "quote_volume": 312.56931, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769206920000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 13790.95, "quote_volume": 4606.1773, "trades": 40, "taker_buy_volume": 13790.95, "taker_buy_quote": 4606.1773}, {"ts": 1769206980000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 393.74, "quote_volume": 131.9029, "trades": 2, "taker_buy_volume": 393.74, "taker_buy_quote": 131.9029}, {"ts": 1769207040000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207100000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207160000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 58.52, "quote_volume": 19.6042, "trades": 2, "taker_buy_volume": 58.52, "taker_buy_quote": 19.6042}, {"ts": 1769207220000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 19097.34, "quote_volume": 6397.6089, "trades": 34, "taker_buy_volume": 11426.7, "taker_buy_quote": 3827.9445}, {"ts": 1769207280000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 41551.41, "quote_volume": 13919.72235, "trades": 54, "taker_buy_volume": 2753.18, "taker_buy_quote": 922.3153}, {"ts": 1769207340000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207400000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1528.75, "quote_volume": 510.6025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207460000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 5144.47, "quote_volume": 1723.39745, "trades": 25, "taker_buy_volume": 5144.47, "taker_buy_quote": 1723.39745}, {"ts": 1769207520000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 63183.1, "quote_volume": 21166.3385, "trades": 55, "taker_buy_volume": 37015.18, "taker_buy_quote": 12400.0853}, {"ts": 1769207580000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 415.69, "quote_volume": 139.25615, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207640000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 93.0, "quote_volume": 31.155, "trades": 1, "taker_buy_volume": 93.0, "taker_buy_quote": 31.155}, {"ts": 1769207700000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207760000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 149.25, "quote_volume": 49.99875, "trades": 1, "taker_buy_volume": 149.25, "taker_buy_quote": 49.99875}, {"ts": 1769207820000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769207880000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 3712.6, "quote_volume": 1243.721, "trades": 3, "taker_buy_volume": 3712.6, "taker_buy_quote": 1243.721}, {"ts": 1769207940000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 41266.24, "quote_volume": 13825.6829, "trades": 19, "taker_buy_volume": 41266.24, "taker_buy_quote": 13825.6829}, {"ts": 1769208000000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 128048.33, "quote_volume": 42904.38955, "trades": 46, "taker_buy_volume": 43474.21, "taker_buy_quote": 14572.05935}, {"ts": 1769208060000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 113676.51, "quote_volume": 38083.12335, "trades": 63, "taker_buy_volume": 59262.41, "taker_buy_quote": 19854.39985}, {"ts": 1769208120000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 2973.84, "quote_volume": 996.58704, "trades": 19, "taker_buy_volume": 1394.06, "taker_buy_quote": 467.36074}, {"ts": 1769208180000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 11793.86, "quote_volume": 3939.14924, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208240000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208300000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208360000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208420000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208480000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208540000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208600000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 14255.64, "quote_volume": 4775.68663, "trades": 19, "taker_buy_volume": 13462.8, "taker_buy_quote": 4510.08523}, {"ts": 1769208660000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 162.59, "quote_volume": 54.42111, "trades": 15, "taker_buy_volume": 19.92, "taker_buy_quote": 6.6732}, {"ts": 1769208720000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 8672.84, "quote_volume": 2905.4014, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208780000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208840000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208900000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769208960000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 2316.71, "quote_volume": 773.81637, "trades": 4, "taker_buy_volume": 35.23, "taker_buy_quote": 11.80205}, {"ts": 1769209020000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 11913.64, "quote_volume": 3991.0694, "trades": 27, "taker_buy_volume": 8837.69, "taker_buy_quote": 2960.62615}, {"ts": 1769209080000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 44.14, "quote_volume": 14.7869, "trades": 10, "taker_buy_volume": 44.14, "taker_buy_quote": 14.7869}, {"ts": 1769209140000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 3637.6, "quote_volume": 1218.596, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209200000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 14465.81, "quote_volume": 4846.01235, "trades": 12, "taker_buy_volume": 74.75, "taker_buy_quote": 25.04125}, {"ts": 1769209260000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209320000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 50883.33, "quote_volume": 16995.03222, "trades": 69, "taker_buy_volume": 6121.65, "taker_buy_quote": 2044.6311}, {"ts": 1769209380000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 5306.18, "quote_volume": 1772.36323, "trades": 9, "taker_buy_volume": 99.11, "taker_buy_quote": 33.20185}, {"ts": 1769209440000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209500000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209560000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 26532.65, "quote_volume": 8861.9051, "trades": 40, "taker_buy_volume": 19621.93, "taker_buy_quote": 6553.72462}, {"ts": 1769209620000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 23053.78, "quote_volume": 7699.96252, "trades": 47, "taker_buy_volume": 8653.94, "taker_buy_quote": 2890.41596}, {"ts": 1769209680000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 42.28, "quote_volume": 14.12152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209740000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 38.61, "quote_volume": 12.89574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769209800000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 55.38, "quote_volume": 18.51574, "trades": 2, "taker_buy_volume": 18.82, "taker_buy_quote": 6.3047}, {"ts": 1769209860000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 42911.94, "quote_volume": 14375.46783, "trades": 31, "taker_buy_volume": 41417.2, "taker_buy_quote": 13874.762}, {"ts": 1769209920000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 338.27, "quote_volume": 113.6169, "trades": 22, "taker_buy_volume": 296.45, "taker_buy_quote": 99.6072}, {"ts": 1769209980000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 61.0, "quote_volume": 20.435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210040000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 44613.46, "quote_volume": 14945.5091, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210100000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 45.64, "quote_volume": 15.2557, "trades": 2, "taker_buy_volume": 11.94, "taker_buy_quote": 3.9999}, {"ts": 1769210160000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 75.07, "quote_volume": 25.077, "trades": 2, "taker_buy_volume": 3.62, "taker_buy_quote": 1.2127}, {"ts": 1769210220000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 33937.65, "quote_volume": 11370.586, "trades": 21, "taker_buy_volume": 33937.65, "taker_buy_quote": 11370.586}, {"ts": 1769210280000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 34564.47, "quote_volume": 11579.09745, "trades": 35, "taker_buy_volume": 7681.67, "taker_buy_quote": 2573.35945}, {"ts": 1769210340000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1950.16, "quote_volume": 653.3036, "trades": 11, "taker_buy_volume": 79.0, "taker_buy_quote": 26.465}, {"ts": 1769210400000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 66.02, "quote_volume": 22.05068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210460000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 29.89, "quote_volume": 10.01315, "trades": 1, "taker_buy_volume": 29.89, "taker_buy_quote": 10.01315}, {"ts": 1769210520000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 64.85, "quote_volume": 21.6599, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210580000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 41186.74, "quote_volume": 13797.5579, "trades": 20, "taker_buy_volume": 41124.29, "taker_buy_quote": 13776.63715}, {"ts": 1769210640000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 75.09, "quote_volume": 25.15515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210700000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 158.52, "quote_volume": 53.1042, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210760000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 121.7, "quote_volume": 40.7695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210820000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 2420.33, "quote_volume": 810.81055, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210880000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 45593.06, "quote_volume": 15273.6751, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769210940000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 746.22, "quote_volume": 249.67437, "trades": 4, "taker_buy_volume": 436.89, "taker_buy_quote": 146.35815}, {"ts": 1769211000000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 668.77, "quote_volume": 223.36918, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211060000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 123.01, "quote_volume": 41.08534, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211120000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 117.74, "quote_volume": 39.32516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211180000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 163.68, "quote_volume": 54.75867, "trades": 2, "taker_buy_volume": 89.55, "taker_buy_quote": 29.99925}, {"ts": 1769211240000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 75.74, "quote_volume": 25.29716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211300000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 93.79, "quote_volume": 31.32586, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211360000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211420000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 81.33, "quote_volume": 27.16422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211480000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 322.84, "quote_volume": 108.05856, "trades": 2, "taker_buy_volume": 230.0, "taker_buy_quote": 77.05}, {"ts": 1769211540000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 144.32, "quote_volume": 48.20288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211600000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 140.68, "quote_volume": 46.98712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211660000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 328.77, "quote_volume": 109.80918, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211720000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 209.54, "quote_volume": 70.01059, "trades": 3, "taker_buy_volume": 24.23, "taker_buy_quote": 8.11705}, {"ts": 1769211780000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 411.19, "quote_volume": 137.33746, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211840000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 181.11, "quote_volume": 60.49452, "trades": 3, "taker_buy_volume": 3.78, "taker_buy_quote": 1.2663}, {"ts": 1769211900000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 275.42, "quote_volume": 91.99028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769211960000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 148.18, "quote_volume": 49.49212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212020000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 37479.76, "quote_volume": 12518.23984, "trades": 36, "taker_buy_volume": 17584.29, "taker_buy_quote": 5873.15286}, {"ts": 1769212080000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 240.44, "quote_volume": 80.30696, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212140000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 168.84, "quote_volume": 56.39256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212200000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 151.83, "quote_volume": 50.71122, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212260000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 123.86, "quote_volume": 41.40006, "trades": 2, "taker_buy_volume": 30.82, "taker_buy_quote": 10.3247}, {"ts": 1769212320000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 255.73, "quote_volume": 85.51382, "trades": 3, "taker_buy_volume": 100.0, "taker_buy_quote": 33.5}, {"ts": 1769212380000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212440000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212500000, "open": 0.334, "high": 0.336, "low": 0.334, "close": 0.336, "volume": 98440.3, "quote_volume": 32977.51962, "trades": 37, "taker_buy_volume": 98314.54, "taker_buy_quote": 32935.48695}, {"ts": 1769212560000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212620000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212680000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 98.34, "quote_volume": 32.9439, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212740000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 65.23, "quote_volume": 21.85205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769212800000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 45370.5, "quote_volume": 15197.09925, "trades": 41, "taker_buy_volume": 16830.86, "taker_buy_quote": 5638.3381}, {"ts": 1769212860000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 40254.65, "quote_volume": 13485.31074, "trades": 33, "taker_buy_volume": 21690.59, "taker_buy_quote": 7266.35064}, {"ts": 1769212920000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 103734.08, "quote_volume": 34854.29613, "trades": 89, "taker_buy_volume": 84612.32, "taker_buy_quote": 28429.73952}, {"ts": 1769212980000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 18965.79, "quote_volume": 6372.50544, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213040000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 45.04, "quote_volume": 15.0884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213100000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213160000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 319.87, "quote_volume": 107.41155, "trades": 2, "taker_buy_volume": 255.1, "taker_buy_quote": 85.7136}, {"ts": 1769213220000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 50494.57, "quote_volume": 16915.68095, "trades": 27, "taker_buy_volume": 891.3, "taker_buy_quote": 298.5855}, {"ts": 1769213280000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 35999.19, "quote_volume": 12070.13375, "trades": 25, "taker_buy_volume": 35999.19, "taker_buy_quote": 12070.13375}, {"ts": 1769213340000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 1432.9, "quote_volume": 481.4544, "trades": 1, "taker_buy_volume": 1432.9, "taker_buy_quote": 481.4544}, {"ts": 1769213400000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 1020.29, "quote_volume": 342.7853, "trades": 2, "taker_buy_volume": 988.15, "taker_buy_quote": 332.0184}, {"ts": 1769213460000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213520000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213580000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 278.45, "quote_volume": 93.28075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213640000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213700000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213760000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 77.47, "quote_volume": 25.95245, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213820000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 69494.69, "quote_volume": 23280.72115, "trades": 37, "taker_buy_volume": 24193.34, "taker_buy_quote": 8104.7689}, {"ts": 1769213880000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 22289.95, "quote_volume": 7467.13325, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769213940000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 12.0, "quote_volume": 4.02, "trades": 1, "taker_buy_volume": 12.0, "taker_buy_quote": 4.02}, {"ts": 1769214000000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214060000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 3289.73, "quote_volume": 1098.76982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214120000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 40987.95, "quote_volume": 13730.96325, "trades": 50, "taker_buy_volume": 22268.96, "taker_buy_quote": 7460.1016}, {"ts": 1769214180000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 800.0, "quote_volume": 268.0, "trades": 1, "taker_buy_volume": 800.0, "taker_buy_quote": 268.0}, {"ts": 1769214240000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 1579.3, "quote_volume": 529.06061, "trades": 2, "taker_buy_volume": 1574.41, "taker_buy_quote": 527.42735}, {"ts": 1769214300000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1493.45, "quote_volume": 498.8123, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214360000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214420000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 64876.2, "quote_volume": 21670.63297, "trades": 64, "taker_buy_volume": 28333.04, "taker_buy_quote": 9465.21753}, {"ts": 1769214480000, "open": 0.335, "high": 0.335, "low": 0.333, "close": 0.333, "volume": 11987.5, "quote_volume": 4003.8121, "trades": 16, "taker_buy_volume": 28.99, "taker_buy_quote": 9.70554}, {"ts": 1769214540000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214600000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 17.51, "quote_volume": 5.84834, "trades": 1, "taker_buy_volume": 17.51, "taker_buy_quote": 5.84834}, {"ts": 1769214660000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769214720000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 97026.9, "quote_volume": 32406.9846, "trades": 22, "taker_buy_volume": 97021.23, "taker_buy_quote": 32405.09082}, {"ts": 1769214780000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 600.0, "quote_volume": 201.0, "trades": 1, "taker_buy_volume": 600.0, "taker_buy_quote": 201.0}, {"ts": 1769214840000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 48597.22, "quote_volume": 16231.47148, "trades": 87, "taker_buy_volume": 8936.92, "taker_buy_quote": 2984.93128}, {"ts": 1769214900000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 62879.62, "quote_volume": 21001.79308, "trades": 21, "taker_buy_volume": 62879.62, "taker_buy_quote": 21001.79308}, {"ts": 1769214960000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 12.03, "quote_volume": 4.01802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215020000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 421.35, "quote_volume": 140.92667, "trades": 2, "taker_buy_volume": 195.77, "taker_buy_quote": 65.58295}, {"ts": 1769215080000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215140000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 46245.47, "quote_volume": 15445.98698, "trades": 22, "taker_buy_volume": 92.33, "taker_buy_quote": 30.83822}, {"ts": 1769215200000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215260000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215320000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 3.69, "quote_volume": 1.23246, "trades": 1, "taker_buy_volume": 3.69, "taker_buy_quote": 1.23246}, {"ts": 1769215380000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215440000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215500000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215560000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215620000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215680000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 19.82, "quote_volume": 6.61988, "trades": 1, "taker_buy_volume": 19.82, "taker_buy_quote": 6.61988}, {"ts": 1769215740000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215800000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215860000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215920000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769215980000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216040000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216100000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 29.44, "quote_volume": 9.80352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216160000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216220000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216280000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 30.91, "quote_volume": 10.29303, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216340000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 8.78, "quote_volume": 2.92374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216400000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 14707.71, "quote_volume": 4897.71747, "trades": 34, "taker_buy_volume": 50.04, "taker_buy_quote": 16.71336}, {"ts": 1769216460000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216520000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216580000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216640000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216700000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 2285.41, "quote_volume": 763.32694, "trades": 3, "taker_buy_volume": 2285.41, "taker_buy_quote": 763.32694}, {"ts": 1769216760000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 25569.83, "quote_volume": 8514.75738, "trades": 96, "taker_buy_volume": 21071.03, "taker_buy_quote": 7016.65698}, {"ts": 1769216820000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 28111.12, "quote_volume": 9361.00296, "trades": 19, "taker_buy_volume": 1646.09, "taker_buy_quote": 548.14797}, {"ts": 1769216880000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 13.26, "quote_volume": 4.40232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769216940000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217000000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 1513.64, "quote_volume": 502.52848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217060000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217120000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217180000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 61.88, "quote_volume": 20.54416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217240000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 119595.09, "quote_volume": 39825.16497, "trades": 48, "taker_buy_volume": 99509.66, "taker_buy_quote": 33136.71678}, {"ts": 1769217300000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217360000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 6.9, "quote_volume": 2.2977, "trades": 1, "taker_buy_volume": 6.9, "taker_buy_quote": 2.2977}, {"ts": 1769217420000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 20857.08, "quote_volume": 6945.40764, "trades": 30, "taker_buy_volume": 20857.08, "taker_buy_quote": 6945.40764}, {"ts": 1769217480000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 31.78, "quote_volume": 10.58274, "trades": 1, "taker_buy_volume": 31.78, "taker_buy_quote": 10.58274}, {"ts": 1769217540000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 43362.06, "quote_volume": 14439.56598, "trades": 42, "taker_buy_volume": 13822.99, "taker_buy_quote": 4603.05567}, {"ts": 1769217600000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 33.0, "quote_volume": 10.989, "trades": 1, "taker_buy_volume": 33.0, "taker_buy_quote": 10.989}, {"ts": 1769217660000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 48084.59, "quote_volume": 16012.16847, "trades": 150, "taker_buy_volume": 27301.56, "taker_buy_quote": 9091.41948}, {"ts": 1769217720000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 33.69, "quote_volume": 11.21877, "trades": 1, "taker_buy_volume": 33.69, "taker_buy_quote": 11.21877}, {"ts": 1769217780000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 959.35, "quote_volume": 318.54612, "trades": 3, "taker_buy_volume": 41.92, "taker_buy_quote": 13.95936}, {"ts": 1769217840000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217900000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769217960000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218020000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218080000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 224.88, "quote_volume": 74.66016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218140000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218200000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218260000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 62336.4, "quote_volume": 20696.71837, "trades": 102, "taker_buy_volume": 15154.33, "taker_buy_quote": 5032.27113}, {"ts": 1769218320000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 6041.5, "quote_volume": 2005.778, "trades": 15, "taker_buy_volume": 5969.09, "taker_buy_quote": 1981.73788}, {"ts": 1769218380000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 4877.66, "quote_volume": 1619.38312, "trades": 19, "taker_buy_volume": 2839.19, "taker_buy_quote": 942.61108}, {"ts": 1769218440000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 2234.47, "quote_volume": 739.60957, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218500000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 15006.41, "quote_volume": 4982.12812, "trades": 39, "taker_buy_volume": 12776.98, "taker_buy_quote": 4241.95736}, {"ts": 1769218560000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218620000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218680000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 47143.55, "quote_volume": 15604.5273, "trades": 76, "taker_buy_volume": 2516.92, "taker_buy_quote": 833.11277}, {"ts": 1769218740000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 46839.29, "quote_volume": 15550.64428, "trades": 35, "taker_buy_volume": 46071.39, "taker_buy_quote": 15295.70148}, {"ts": 1769218800000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 46.56, "quote_volume": 15.50448, "trades": 1, "taker_buy_volume": 46.56, "taker_buy_quote": 15.50448}, {"ts": 1769218860000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769218920000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 30.07, "quote_volume": 10.01331, "trades": 1, "taker_buy_volume": 30.07, "taker_buy_quote": 10.01331}, {"ts": 1769218980000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219040000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 68711.05, "quote_volume": 22880.72948, "trades": 68, "taker_buy_volume": 56184.53, "taker_buy_quote": 18709.44849}, {"ts": 1769219100000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219160000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 24638.8, "quote_volume": 8204.7204, "trades": 110, "taker_buy_volume": 20289.33, "taker_buy_quote": 6756.34689}, {"ts": 1769219220000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 32.37, "quote_volume": 10.77921, "trades": 1, "taker_buy_volume": 32.37, "taker_buy_quote": 10.77921}, {"ts": 1769219280000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219340000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 111.8, "quote_volume": 37.2294, "trades": 2, "taker_buy_volume": 111.8, "taker_buy_quote": 37.2294}, {"ts": 1769219400000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 25615.12, "quote_volume": 8529.83496, "trades": 93, "taker_buy_volume": 5139.11, "taker_buy_quote": 1711.32363}, {"ts": 1769219460000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 138.23, "quote_volume": 46.03059, "trades": 1, "taker_buy_volume": 138.23, "taker_buy_quote": 46.03059}, {"ts": 1769219520000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 89.03, "quote_volume": 29.64699, "trades": 2, "taker_buy_volume": 89.03, "taker_buy_quote": 29.64699}, {"ts": 1769219580000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219640000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219700000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219760000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 84.9, "quote_volume": 28.2717, "trades": 1, "taker_buy_volume": 84.9, "taker_buy_quote": 28.2717}, {"ts": 1769219820000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769219880000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 36523.95, "quote_volume": 12162.47535, "trades": 47, "taker_buy_volume": 5553.34, "taker_buy_quote": 1849.26222}, {"ts": 1769219940000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 7988.26, "quote_volume": 2660.09058, "trades": 14, "taker_buy_volume": 7988.26, "taker_buy_quote": 2660.09058}, {"ts": 1769220000000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 2120.11, "quote_volume": 708.11674, "trades": 1, "taker_buy_volume": 2120.11, "taker_buy_quote": 708.11674}, {"ts": 1769220060000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220120000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 29106.27, "quote_volume": 9721.49418, "trades": 47, "taker_buy_volume": 18146.98, "taker_buy_quote": 6061.09132}, {"ts": 1769220180000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 79.73, "quote_volume": 26.62982, "trades": 1, "taker_buy_volume": 79.73, "taker_buy_quote": 26.62982}, {"ts": 1769220240000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220300000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220360000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 4.26, "quote_volume": 1.42284, "trades": 1, "taker_buy_volume": 4.26, "taker_buy_quote": 1.42284}, {"ts": 1769220420000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220480000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220540000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 35.3, "quote_volume": 11.7549, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220600000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 295.59, "quote_volume": 98.43147, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220660000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220720000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 14.74, "quote_volume": 4.90842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220780000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220840000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220900000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769220960000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221020000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 41718.93, "quote_volume": 13934.12262, "trades": 24, "taker_buy_volume": 41688.86, "taker_buy_quote": 13924.07924}, {"ts": 1769221080000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 26232.17, "quote_volume": 8761.54478, "trades": 101, "taker_buy_volume": 13602.58, "taker_buy_quote": 4543.26172}, {"ts": 1769221140000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221200000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221260000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 87.41, "quote_volume": 29.19494, "trades": 1, "taker_buy_volume": 87.41, "taker_buy_quote": 29.19494}, {"ts": 1769221320000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 47480.96, "quote_volume": 15811.75848, "trades": 38, "taker_buy_volume": 7940.93, "taker_buy_quote": 2644.92849}, {"ts": 1769221380000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 1632.15, "quote_volume": 543.53737, "trades": 2, "taker_buy_volume": 31.42, "taker_buy_quote": 10.49428}, {"ts": 1769221440000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221500000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221560000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 506.82, "quote_volume": 168.77787, "trades": 2, "taker_buy_volume": 6.81, "taker_buy_quote": 2.27454}, {"ts": 1769221620000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221680000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1646.7, "quote_volume": 549.9978, "trades": 3, "taker_buy_volume": 1646.7, "taker_buy_quote": 549.9978}, {"ts": 1769221740000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1729.98, "quote_volume": 577.81332, "trades": 2, "taker_buy_volume": 1729.98, "taker_buy_quote": 577.81332}, {"ts": 1769221800000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221860000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 7.91, "quote_volume": 2.64194, "trades": 1, "taker_buy_volume": 7.91, "taker_buy_quote": 2.64194}, {"ts": 1769221920000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769221980000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 5.98, "quote_volume": 1.99732, "trades": 1, "taker_buy_volume": 5.98, "taker_buy_quote": 1.99732}, {"ts": 1769222040000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222100000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222160000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222220000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222280000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222340000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 317.0, "quote_volume": 105.8173, "trades": 3, "taker_buy_volume": 256.3, "taker_buy_quote": 85.6042}, {"ts": 1769222400000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222460000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222520000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 70.74, "quote_volume": 23.62716, "trades": 1, "taker_buy_volume": 70.74, "taker_buy_quote": 23.62716}, {"ts": 1769222580000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222640000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 60.06, "quote_volume": 19.99998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222700000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 160.68, "quote_volume": 53.52141, "trades": 2, "taker_buy_volume": 14.97, "taker_buy_quote": 4.99998}, {"ts": 1769222760000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 302.99, "quote_volume": 100.89866, "trades": 2, "taker_buy_volume": 2.99, "taker_buy_quote": 0.99866}, {"ts": 1769222820000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222880000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769222940000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 299.4, "quote_volume": 99.9996, "trades": 1, "taker_buy_volume": 299.4, "taker_buy_quote": 99.9996}, {"ts": 1769223000000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223060000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223120000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 5.99, "quote_volume": 2.00066, "trades": 1, "taker_buy_volume": 5.99, "taker_buy_quote": 2.00066}, {"ts": 1769223180000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223240000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 93.23, "quote_volume": 31.1082, "trades": 3, "taker_buy_volume": 62.61, "taker_buy_quote": 20.91174}, {"ts": 1769223300000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 2335.57, "quote_volume": 780.08038, "trades": 1, "taker_buy_volume": 2335.57, "taker_buy_quote": 780.08038}, {"ts": 1769223360000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 7.98, "quote_volume": 2.66532, "trades": 3, "taker_buy_volume": 7.98, "taker_buy_quote": 2.66532}, {"ts": 1769223420000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 30391.43, "quote_volume": 10150.73762, "trades": 29, "taker_buy_volume": 30391.43, "taker_buy_quote": 10150.73762}, {"ts": 1769223480000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 7323.69, "quote_volume": 2454.92865, "trades": 68, "taker_buy_volume": 7267.66, "taker_buy_quote": 2436.1586}, {"ts": 1769223540000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 27101.44, "quote_volume": 9078.9824, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223600000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223660000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 24.99, "quote_volume": 8.37165, "trades": 1, "taker_buy_volume": 24.99, "taker_buy_quote": 8.37165}, {"ts": 1769223720000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 11096.24, "quote_volume": 3717.2404, "trades": 21, "taker_buy_volume": 11096.24, "taker_buy_quote": 3717.2404}, {"ts": 1769223780000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 32.11, "quote_volume": 10.75685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223840000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769223900000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 115.0, "quote_volume": 38.64, "trades": 5, "taker_buy_volume": 115.0, "taker_buy_quote": 38.64}, {"ts": 1769223960000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 73863.08, "quote_volume": 24817.95705, "trades": 58, "taker_buy_volume": 73751.59, "taker_buy_quote": 24780.53424}, {"ts": 1769224020000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 75867.89, "quote_volume": 25491.61104, "trades": 55, "taker_buy_volume": 45865.02, "taker_buy_quote": 15410.64672}, {"ts": 1769224080000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224140000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 2276.46, "quote_volume": 767.07303, "trades": 5, "taker_buy_volume": 2182.47, "taker_buy_quote": 735.49239}, {"ts": 1769224200000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 56706.79, "quote_volume": 19053.48144, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224260000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 28528.6, "quote_volume": 9585.6096, "trades": 18, "taker_buy_volume": 28528.6, "taker_buy_quote": 9585.6096}, {"ts": 1769224320000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 27004.58, "quote_volume": 9100.53945, "trades": 29, "taker_buy_volume": 27000.57, "taker_buy_quote": 9099.19209}, {"ts": 1769224380000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 106.99, "quote_volume": 35.94864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224440000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 34874.72, "quote_volume": 11752.78064, "trades": 100, "taker_buy_volume": 9503.29, "taker_buy_quote": 3202.60873}, {"ts": 1769224500000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 40410.3, "quote_volume": 13618.2711, "trades": 71, "taker_buy_volume": 8552.29, "taker_buy_quote": 2882.12173}, {"ts": 1769224560000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 5259.36, "quote_volume": 1772.40432, "trades": 5, "taker_buy_volume": 5259.36, "taker_buy_quote": 1772.40432}, {"ts": 1769224620000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 2943.42, "quote_volume": 990.17139, "trades": 3, "taker_buy_volume": 1182.27, "taker_buy_quote": 398.42499}, {"ts": 1769224680000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 2169.29, "quote_volume": 731.05073, "trades": 1, "taker_buy_volume": 2169.29, "taker_buy_quote": 731.05073}, {"ts": 1769224740000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224800000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 9.68, "quote_volume": 3.25248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224860000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769224920000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 18.31, "quote_volume": 6.17047, "trades": 1, "taker_buy_volume": 18.31, "taker_buy_quote": 6.17047}, {"ts": 1769224980000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225040000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225100000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 1612.38, "quote_volume": 543.37206, "trades": 5, "taker_buy_volume": 1612.38, "taker_buy_quote": 543.37206}, {"ts": 1769225160000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 61103.48, "quote_volume": 20593.3898, "trades": 46, "taker_buy_volume": 60103.48, "taker_buy_quote": 20256.3898}, {"ts": 1769225220000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225280000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 1070.75, "quote_volume": 361.8815, "trades": 12, "taker_buy_volume": 1038.75, "taker_buy_quote": 351.0975}, {"ts": 1769225340000, "open": 0.338, "high": 0.339, "low": 0.337, "close": 0.337, "volume": 97371.35, "quote_volume": 32910.2174, "trades": 85, "taker_buy_volume": 46114.23, "taker_buy_quote": 15588.08894}, {"ts": 1769225400000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225460000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225520000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225580000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 1479.28, "quote_volume": 499.99664, "trades": 1, "taker_buy_volume": 1479.28, "taker_buy_quote": 499.99664}, {"ts": 1769225640000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 23080.99, "quote_volume": 7778.29363, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225700000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769225760000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 28863.38, "quote_volume": 9726.95906, "trades": 87, "taker_buy_volume": 7970.99, "taker_buy_quote": 2686.22363}, {"ts": 1769225820000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 1604.9, "quote_volume": 540.8513, "trades": 8, "taker_buy_volume": 1604.9, "taker_buy_quote": 540.8513}, {"ts": 1769225880000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 366.11, "quote_volume": 123.37907, "trades": 6, "taker_buy_volume": 366.11, "taker_buy_quote": 123.37907}, {"ts": 1769225940000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 10465.48, "quote_volume": 3526.86676, "trades": 19, "taker_buy_volume": 10465.48, "taker_buy_quote": 3526.86676}, {"ts": 1769226000000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226060000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226120000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226180000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 119.06, "quote_volume": 40.24228, "trades": 1, "taker_buy_volume": 119.06, "taker_buy_quote": 40.24228}, {"ts": 1769226240000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226300000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 14409.74, "quote_volume": 4856.08238, "trades": 16, "taker_buy_volume": 810.37, "taker_buy_quote": 273.09469}, {"ts": 1769226360000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 54500.94, "quote_volume": 18366.81678, "trades": 105, "taker_buy_volume": 25528.78, "taker_buy_quote": 8603.19886}, {"ts": 1769226420000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 13862.97, "quote_volume": 4673.30459, "trades": 16, "taker_buy_volume": 13862.97, "taker_buy_quote": 4673.30459}, {"ts": 1769226480000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 14235.64, "quote_volume": 4797.41068, "trades": 17, "taker_buy_volume": 3.88, "taker_buy_quote": 1.30756}, {"ts": 1769226540000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 603.33, "quote_volume": 203.32221, "trades": 2, "taker_buy_volume": 603.33, "taker_buy_quote": 203.32221}, {"ts": 1769226600000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226660000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 2967.35, "quote_volume": 999.99695, "trades": 2, "taker_buy_volume": 2967.35, "taker_buy_quote": 999.99695}, {"ts": 1769226720000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226780000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226840000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 237.82, "quote_volume": 79.90752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226900000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769226960000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 10.07, "quote_volume": 3.39359, "trades": 1, "taker_buy_volume": 10.07, "taker_buy_quote": 3.39359}, {"ts": 1769227020000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227080000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 9.03, "quote_volume": 3.04311, "trades": 1, "taker_buy_volume": 9.03, "taker_buy_quote": 3.04311}, {"ts": 1769227140000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227200000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 34998.86, "quote_volume": 11794.61582, "trades": 30, "taker_buy_volume": 34893.58, "taker_buy_quote": 11759.13646}, {"ts": 1769227260000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 3283.22, "quote_volume": 1106.44514, "trades": 7, "taker_buy_volume": 3283.22, "taker_buy_quote": 1106.44514}, {"ts": 1769227320000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 15022.55, "quote_volume": 5062.6049, "trades": 20, "taker_buy_volume": 14984.81, "taker_buy_quote": 5049.88652}, {"ts": 1769227380000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227440000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 294.73, "quote_volume": 99.32401, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227500000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 3640.17, "quote_volume": 1230.40537, "trades": 38, "taker_buy_volume": 3187.79, "taker_buy_quote": 1077.50093}, {"ts": 1769227560000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227620000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227680000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 72975.6, "quote_volume": 24665.7528, "trades": 149, "taker_buy_volume": 22884.44, "taker_buy_quote": 7734.94072}, {"ts": 1769227740000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 46632.46, "quote_volume": 15761.77148, "trades": 34, "taker_buy_volume": 35554.83, "taker_buy_quote": 12017.53254}, {"ts": 1769227800000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 1811.4, "quote_volume": 612.2532, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227860000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769227920000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 57530.69, "quote_volume": 19502.79746, "trades": 106, "taker_buy_volume": 40168.41, "taker_buy_quote": 13617.09099}, {"ts": 1769227980000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 41712.53, "quote_volume": 14139.11535, "trades": 51, "taker_buy_volume": 10772.93, "taker_buy_quote": 3652.02327}, {"ts": 1769228040000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228100000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 123031.42, "quote_volume": 41584.61996, "trades": 60, "taker_buy_volume": 5450.74, "taker_buy_quote": 1842.35012}, {"ts": 1769228160000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 15822.62, "quote_volume": 5348.2707, "trades": 18, "taker_buy_volume": 10081.88, "taker_buy_quote": 3407.90058}, {"ts": 1769228220000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228280000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 12.42, "quote_volume": 4.19796, "trades": 2, "taker_buy_volume": 12.42, "taker_buy_quote": 4.19796}, {"ts": 1769228340000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228400000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 281.09, "quote_volume": 94.73324, "trades": 2, "taker_buy_volume": 5.91, "taker_buy_quote": 1.99758}, {"ts": 1769228460000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 16074.86, "quote_volume": 5415.00197, "trades": 43, "taker_buy_volume": 5976.78, "taker_buy_quote": 2014.17486}, {"ts": 1769228520000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 17629.91, "quote_volume": 5941.27967, "trades": 40, "taker_buy_volume": 17607.09, "taker_buy_quote": 5933.58933}, {"ts": 1769228580000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 3.6, "quote_volume": 1.2132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228640000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 49329.14, "quote_volume": 16623.92018, "trades": 88, "taker_buy_volume": 16200.42, "taker_buy_quote": 5459.54154}, {"ts": 1769228700000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 10348.6, "quote_volume": 3487.4782, "trades": 17, "taker_buy_volume": 953.45, "taker_buy_quote": 321.31265}, {"ts": 1769228760000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 3004.33, "quote_volume": 1012.45921, "trades": 22, "taker_buy_volume": 2679.94, "taker_buy_quote": 903.13978}, {"ts": 1769228820000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 6016.27, "quote_volume": 2027.48299, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228880000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769228940000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229000000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229060000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 1000.0, "quote_volume": 336.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229120000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229180000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229240000, "open": 0.336, "high": 0.338, "low": 0.336, "close": 0.338, "volume": 21344.32, "quote_volume": 7193.00889, "trades": 22, "taker_buy_volume": 21314.24, "taker_buy_quote": 7182.90201}, {"ts": 1769229300000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 3.13, "quote_volume": 1.05481, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229360000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229420000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 133.55, "quote_volume": 45.00635, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229480000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 440.85, "quote_volume": 148.15545, "trades": 2, "taker_buy_volume": 29.85, "taker_buy_quote": 10.05945}, {"ts": 1769229540000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229600000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 11.5, "quote_volume": 3.8755, "trades": 1, "taker_buy_volume": 11.5, "taker_buy_quote": 3.8755}, {"ts": 1769229660000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229720000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229780000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229840000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 91.8, "quote_volume": 30.84928, "trades": 2, "taker_buy_volume": 4.48, "taker_buy_quote": 1.50976}, {"ts": 1769229900000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769229960000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 763.98, "quote_volume": 257.26126, "trades": 2, "taker_buy_volume": 563.98, "taker_buy_quote": 190.06126}, {"ts": 1769230020000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 62.7, "quote_volume": 21.1299, "trades": 1, "taker_buy_volume": 62.7, "taker_buy_quote": 21.1299}, {"ts": 1769230080000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 15.0, "quote_volume": 5.055, "trades": 1, "taker_buy_volume": 15.0, "taker_buy_quote": 5.055}, {"ts": 1769230140000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 14.98, "quote_volume": 5.04826, "trades": 1, "taker_buy_volume": 14.98, "taker_buy_quote": 5.04826}, {"ts": 1769230200000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 339.21, "quote_volume": 113.97456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230260000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230320000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 42.55, "quote_volume": 14.2968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230380000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 69.0, "quote_volume": 23.184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230440000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 47.75, "quote_volume": 16.044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230500000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 370.76, "quote_volume": 124.57536, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230560000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 31.68, "quote_volume": 10.64448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230620000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 14316.89, "quote_volume": 4810.48741, "trades": 18, "taker_buy_volume": 12.37, "taker_buy_quote": 4.16869}, {"ts": 1769230680000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 3290.55, "quote_volume": 1105.6248, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230740000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 10174.58, "quote_volume": 3418.65888, "trades": 35, "taker_buy_volume": 7547.67, "taker_buy_quote": 2536.01712}, {"ts": 1769230800000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 89.92, "quote_volume": 30.21312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230860000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 112.2, "quote_volume": 37.6992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769230920000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 6010.0, "quote_volume": 2020.05631, "trades": 3, "taker_buy_volume": 696.31, "taker_buy_quote": 234.65647}, {"ts": 1769230980000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 6957.78, "quote_volume": 2337.81408, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231040000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 24.06, "quote_volume": 8.08416, "trades": 1, "taker_buy_volume": 24.06, "taker_buy_quote": 8.08416}, {"ts": 1769231100000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 31.66, "quote_volume": 10.6061, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231160000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 51.15, "quote_volume": 17.13525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231220000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231280000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 101.88, "quote_volume": 34.1298, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231340000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231400000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 45.0, "quote_volume": 15.075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231460000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 230.44, "quote_volume": 77.25692, "trades": 5, "taker_buy_volume": 59.52, "taker_buy_quote": 19.99872}, {"ts": 1769231520000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 96.63, "quote_volume": 32.37105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231580000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 114.97, "quote_volume": 38.51495, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231640000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 41.79, "quote_volume": 14.04144, "trades": 1, "taker_buy_volume": 41.79, "taker_buy_quote": 14.04144}, {"ts": 1769231700000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231760000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 3.6, "quote_volume": 1.2096, "trades": 1, "taker_buy_volume": 3.6, "taker_buy_quote": 1.2096}, {"ts": 1769231820000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 176.73, "quote_volume": 59.20455, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231880000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769231940000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 14.88, "quote_volume": 4.99968, "trades": 1, "taker_buy_volume": 14.88, "taker_buy_quote": 4.99968}, {"ts": 1769232000000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 7.65, "quote_volume": 2.56275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232060000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 3.59, "quote_volume": 1.20265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232120000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 22.27, "quote_volume": 7.48272, "trades": 1, "taker_buy_volume": 22.27, "taker_buy_quote": 7.48272}, {"ts": 1769232180000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 20.0, "quote_volume": 6.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232240000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 40.0, "quote_volume": 13.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232300000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232360000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 157.53, "quote_volume": 52.79, "trades": 3, "taker_buy_volume": 17.45, "taker_buy_quote": 5.8632}, {"ts": 1769232420000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232480000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 29.76, "quote_volume": 9.99936, "trades": 1, "taker_buy_volume": 29.76, "taker_buy_quote": 9.99936}, {"ts": 1769232540000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 60.61, "quote_volume": 20.36496, "trades": 1, "taker_buy_volume": 60.61, "taker_buy_quote": 20.36496}, {"ts": 1769232600000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 9.55, "quote_volume": 3.19925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232660000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 314.61, "quote_volume": 105.39435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232720000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232780000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 350.98, "quote_volume": 117.92928, "trades": 1, "taker_buy_volume": 350.98, "taker_buy_quote": 117.92928}, {"ts": 1769232840000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769232900000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 587.79, "quote_volume": 197.49744, "trades": 1, "taker_buy_volume": 587.79, "taker_buy_quote": 197.49744}, {"ts": 1769232960000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233020000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 20084.06, "quote_volume": 6748.24416, "trades": 21, "taker_buy_volume": 20084.06, "taker_buy_quote": 6748.24416}, {"ts": 1769233080000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 110.41, "quote_volume": 37.09776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233140000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 5003.74, "quote_volume": 1681.25664, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233200000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 114.95, "quote_volume": 38.50825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233260000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 82.15, "quote_volume": 27.52025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233320000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 20649.38, "quote_volume": 6938.19168, "trades": 21, "taker_buy_volume": 20649.38, "taker_buy_quote": 6938.19168}, {"ts": 1769233380000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 30.7, "quote_volume": 10.3152, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233440000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233500000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 60.33, "quote_volume": 20.27088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233560000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233620000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 11586.1, "quote_volume": 3892.5559, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233680000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 30.97, "quote_volume": 10.37495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233740000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769233800000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 21161.15, "quote_volume": 7103.1151, "trades": 38, "taker_buy_volume": 14129.85, "taker_buy_quote": 4747.6296}, {"ts": 1769233860000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 81277.24, "quote_volume": 27309.15264, "trades": 35, "taker_buy_volume": 80242.49, "taker_buy_quote": 26961.47664}, {"ts": 1769233920000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 25316.58, "quote_volume": 8506.37088, "trades": 28, "taker_buy_volume": 16785.42, "taker_buy_quote": 5639.90112}, {"ts": 1769233980000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 952.68, "quote_volume": 320.15866, "trades": 2, "taker_buy_volume": 58.18, "taker_buy_quote": 19.60666}, {"ts": 1769234040000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 66.73, "quote_volume": 22.42128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234100000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 82.33, "quote_volume": 27.66288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234160000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 158.7, "quote_volume": 53.4112, "trades": 2, "taker_buy_volume": 88.0, "taker_buy_quote": 29.656}, {"ts": 1769234220000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 214.95, "quote_volume": 72.43815, "trades": 1, "taker_buy_volume": 214.95, "taker_buy_quote": 72.43815}, {"ts": 1769234280000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 38.63, "quote_volume": 13.01831, "trades": 1, "taker_buy_volume": 38.63, "taker_buy_quote": 13.01831}, {"ts": 1769234340000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 158.73, "quote_volume": 53.33328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234400000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 251724.27, "quote_volume": 84858.74004, "trades": 317, "taker_buy_volume": 151562.97, "taker_buy_quote": 51104.38194}, {"ts": 1769234460000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 7.27, "quote_volume": 2.44999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234520000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234580000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 568.0, "quote_volume": 191.416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234640000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234700000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 1141.65, "quote_volume": 384.73605, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234760000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234820000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 29883.26, "quote_volume": 10070.65862, "trades": 24, "taker_buy_volume": 750.49, "taker_buy_quote": 252.91513}, {"ts": 1769234880000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 143.33, "quote_volume": 48.15888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769234940000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 149.02, "quote_volume": 50.07072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235000000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235060000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 62.36, "quote_volume": 20.95296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235120000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 41.74, "quote_volume": 14.02464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235180000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 171.61, "quote_volume": 57.66096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235240000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 76987.42, "quote_volume": 25944.84756, "trades": 30, "taker_buy_volume": 76987.42, "taker_buy_quote": 25944.84756}, {"ts": 1769235300000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235360000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235420000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 31673.87, "quote_volume": 10674.2636, "trades": 35, "taker_buy_volume": 22544.66, "taker_buy_quote": 7597.71983}, {"ts": 1769235480000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 253.83, "quote_volume": 85.54071, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235540000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235600000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 1759.2, "quote_volume": 594.32969, "trades": 3, "taker_buy_volume": 1479.29, "taker_buy_quote": 500.00002}, {"ts": 1769235660000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 62.23, "quote_volume": 20.97151, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235720000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 250.0, "quote_volume": 84.25, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235780000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235840000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235900000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 148.14, "quote_volume": 49.92318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769235960000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 30099.83, "quote_volume": 10143.57604, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236020000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 20.35, "quote_volume": 6.85795, "trades": 1, "taker_buy_volume": 20.35, "taker_buy_quote": 6.85795}, {"ts": 1769236080000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 3340.15, "quote_volume": 1122.30227, "trades": 7, "taker_buy_volume": 11.87, "taker_buy_quote": 4.00019}, {"ts": 1769236140000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 201.02, "quote_volume": 67.62886, "trades": 3, "taker_buy_volume": 86.14, "taker_buy_quote": 29.02918}, {"ts": 1769236200000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 22362.14, "quote_volume": 7536.01975, "trades": 15, "taker_buy_volume": 22191.69, "taker_buy_quote": 7478.59953}, {"ts": 1769236260000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 3290.0, "quote_volume": 1108.99122, "trades": 4, "taker_buy_volume": 261.22, "taker_buy_quote": 88.29236}, {"ts": 1769236320000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 125.62, "quote_volume": 42.33394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236380000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236440000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 65574.47, "quote_volume": 22110.96349, "trades": 62, "taker_buy_volume": 40561.85, "taker_buy_quote": 13681.71055}, {"ts": 1769236500000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 71.32, "quote_volume": 24.03484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236560000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 25299.48, "quote_volume": 8525.91428, "trades": 17, "taker_buy_volume": 2998.75, "taker_buy_quote": 1010.57875}, {"ts": 1769236620000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 13969.18, "quote_volume": 4707.61366, "trades": 14, "taker_buy_volume": 13969.18, "taker_buy_quote": 4707.61366}, {"ts": 1769236680000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236740000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 1187.58, "quote_volume": 401.14132, "trades": 2, "taker_buy_volume": 926.86, "taker_buy_quote": 313.27868}, {"ts": 1769236800000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 10.41, "quote_volume": 3.51858, "trades": 1, "taker_buy_volume": 10.41, "taker_buy_quote": 3.51858}, {"ts": 1769236860000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236920000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769236980000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 919.09, "quote_volume": 309.73333, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237040000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237100000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 33099.03, "quote_volume": 11187.40969, "trades": 42, "taker_buy_volume": 28512.16, "taker_buy_quote": 9637.11008}, {"ts": 1769237160000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 37.76, "quote_volume": 12.76288, "trades": 1, "taker_buy_volume": 37.76, "taker_buy_quote": 12.76288}, {"ts": 1769237220000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 76.58, "quote_volume": 25.80746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237280000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 653.58, "quote_volume": 220.61241, "trades": 2, "taker_buy_volume": 355.95, "taker_buy_quote": 120.3111}, {"ts": 1769237340000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 65.14, "quote_volume": 22.01732, "trades": 1, "taker_buy_volume": 65.14, "taker_buy_quote": 22.01732}, {"ts": 1769237400000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237460000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237520000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 48239.17, "quote_volume": 16304.83946, "trades": 41, "taker_buy_volume": 25096.76, "taker_buy_quote": 8482.70488}, {"ts": 1769237580000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237640000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237700000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 138.92, "quote_volume": 46.81604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237760000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 5.44, "quote_volume": 1.83872, "trades": 1, "taker_buy_volume": 5.44, "taker_buy_quote": 1.83872}, {"ts": 1769237820000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 348.33, "quote_volume": 117.38721, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237880000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769237940000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 2751.67, "quote_volume": 930.06446, "trades": 1, "taker_buy_volume": 2751.67, "taker_buy_quote": 930.06446}, {"ts": 1769238000000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 35.24, "quote_volume": 11.91112, "trades": 1, "taker_buy_volume": 35.24, "taker_buy_quote": 11.91112}, {"ts": 1769238060000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 8847.53, "quote_volume": 2981.61761, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238120000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 51.32, "quote_volume": 17.29484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238180000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238240000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 62.0, "quote_volume": 20.894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238300000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 49.5, "quote_volume": 16.6815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238360000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238420000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 76.3, "quote_volume": 25.7631, "trades": 2, "taker_buy_volume": 50.0, "taker_buy_quote": 16.9}, {"ts": 1769238480000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238540000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238600000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 1005.2, "quote_volume": 338.7524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238660000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 62.81, "quote_volume": 21.17758, "trades": 2, "taker_buy_volume": 10.61, "taker_buy_quote": 3.58618}, {"ts": 1769238720000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 567.68, "quote_volume": 191.7277, "trades": 2, "taker_buy_volume": 419.54, "taker_buy_quote": 141.80452}, {"ts": 1769238780000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 929.0, "quote_volume": 313.073, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238840000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238900000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 46.23, "quote_volume": 15.57951, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769238960000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 521.47, "quote_volume": 175.73539, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239020000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 17688.16, "quote_volume": 5960.85994, "trades": 53, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239080000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 45.18, "quote_volume": 15.18048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239140000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 1772.99, "quote_volume": 595.72464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239200000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 44.38, "quote_volume": 14.91168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239260000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 44.39, "quote_volume": 14.91504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239320000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 47.56, "quote_volume": 15.98422, "trades": 6, "taker_buy_volume": 4.06, "taker_buy_quote": 1.36822}, {"ts": 1769239380000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239440000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239500000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 53.78, "quote_volume": 18.07008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239560000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239620000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239680000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239740000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239800000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 38.42, "quote_volume": 12.90912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239860000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239920000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769239980000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 36.03, "quote_volume": 12.10608, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240040000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 56.1, "quote_volume": 18.9057, "trades": 1, "taker_buy_volume": 56.1, "taker_buy_quote": 18.9057}, {"ts": 1769240100000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 284.54, "quote_volume": 95.60544, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240160000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 42.56, "quote_volume": 14.30016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240220000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 27.39, "quote_volume": 9.21077, "trades": 2, "taker_buy_volume": 7.73, "taker_buy_quote": 2.60501}, {"ts": 1769240280000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 10851.45, "quote_volume": 3646.00188, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240340000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 22915.22, "quote_volume": 7699.51392, "trades": 21, "taker_buy_volume": 22915.22, "taker_buy_quote": 7699.51392}, {"ts": 1769240400000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240460000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240520000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 40323.06, "quote_volume": 13548.52592, "trades": 20, "taker_buy_volume": 40300.82, "taker_buy_quote": 13541.07552}, {"ts": 1769240580000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 34823.92, "quote_volume": 11700.83712, "trades": 30, "taker_buy_volume": 16305.79, "taker_buy_quote": 5478.74544}, {"ts": 1769240640000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 8326.18, "quote_volume": 2797.60034, "trades": 13, "taker_buy_volume": 8326.18, "taker_buy_quote": 2797.60034}, {"ts": 1769240700000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240760000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 3046.22, "quote_volume": 1023.52992, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240820000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240880000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769240940000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241000000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 18.85, "quote_volume": 6.35245, "trades": 1, "taker_buy_volume": 18.85, "taker_buy_quote": 6.35245}, {"ts": 1769241060000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 31458.17, "quote_volume": 10569.94512, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241120000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 82243.18, "quote_volume": 27635.74905, "trades": 68, "taker_buy_volume": 53166.11, "taker_buy_quote": 17865.85353}, {"ts": 1769241180000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 21287.78, "quote_volume": 7155.45998, "trades": 17, "taker_buy_volume": 20817.18, "taker_buy_quote": 6997.33838}, {"ts": 1769241240000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241300000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241360000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 66.08, "quote_volume": 22.20288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241420000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241480000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 42.21, "quote_volume": 14.18256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241540000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241600000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 1209.46, "quote_volume": 406.37856, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769241660000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 47474.37, "quote_volume": 15951.38832, "trades": 53, "taker_buy_volume": 16824.55, "taker_buy_quote": 5653.0488}, {"ts": 1769241720000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 21508.98, "quote_volume": 7227.05312, "trades": 28, "taker_buy_volume": 18985.21, "taker_buy_quote": 6379.0664}, {"ts": 1769241780000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 25195.79, "quote_volume": 8465.78544, "trades": 38, "taker_buy_volume": 4681.26, "taker_buy_quote": 1572.90336}, {"ts": 1769241840000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 3578.91, "quote_volume": 1202.54376, "trades": 4, "taker_buy_volume": 30.0, "taker_buy_quote": 10.11}, {"ts": 1769241900000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 148.95, "quote_volume": 50.12176, "trades": 2, "taker_buy_volume": 74.56, "taker_buy_quote": 25.12672}, {"ts": 1769241960000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 39130.12, "quote_volume": 13147.636, "trades": 66, "taker_buy_volume": 25583.54, "taker_buy_quote": 8596.06944}, {"ts": 1769242020000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 11808.21, "quote_volume": 3967.55856, "trades": 18, "taker_buy_volume": 11658.26, "taker_buy_quote": 3917.17536}, {"ts": 1769242080000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242140000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 39774.72, "quote_volume": 13364.30592, "trades": 36, "taker_buy_volume": 15321.64, "taker_buy_quote": 5148.07104}, {"ts": 1769242200000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 690.91, "quote_volume": 232.43667, "trades": 2, "taker_buy_volume": 290.91, "taker_buy_quote": 98.03667}, {"ts": 1769242260000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 738.45, "quote_volume": 248.1192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242320000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 9.81, "quote_volume": 3.29616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242380000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242440000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 4716.68, "quote_volume": 1584.80448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242500000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242560000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 1608.03, "quote_volume": 541.90611, "trades": 2, "taker_buy_volume": 1608.03, "taker_buy_quote": 541.90611}, {"ts": 1769242620000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242680000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242740000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242800000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242860000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 22.44, "quote_volume": 7.56228, "trades": 1, "taker_buy_volume": 22.44, "taker_buy_quote": 7.56228}, {"ts": 1769242920000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 148.8, "quote_volume": 49.9968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769242980000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 8282.34, "quote_volume": 2782.86624, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243040000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243100000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 388.61, "quote_volume": 130.8237, "trades": 3, "taker_buy_volume": 250.74, "taker_buy_quote": 84.49938}, {"ts": 1769243160000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 1207.55, "quote_volume": 405.7368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243220000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 254.84, "quote_volume": 85.62624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243280000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243340000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 29.71, "quote_volume": 10.01227, "trades": 1, "taker_buy_volume": 29.71, "taker_buy_quote": 10.01227}, {"ts": 1769243400000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 31261.76, "quote_volume": 10535.21312, "trades": 75, "taker_buy_volume": 25834.02, "taker_buy_quote": 8706.06474}, {"ts": 1769243460000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 7115.59, "quote_volume": 2397.95383, "trades": 18, "taker_buy_volume": 6980.6, "taker_buy_quote": 2352.4622}, {"ts": 1769243520000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 91.85, "quote_volume": 30.97949, "trades": 3, "taker_buy_volume": 26.04, "taker_buy_quote": 8.80152}, {"ts": 1769243580000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243640000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 332.88, "quote_volume": 112.47734, "trades": 2, "taker_buy_volume": 296.78, "taker_buy_quote": 100.31164}, {"ts": 1769243700000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 163.51, "quote_volume": 55.10287, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243760000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 19.54, "quote_volume": 6.58498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769243820000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 23.46, "quote_volume": 7.92948, "trades": 1, "taker_buy_volume": 23.46, "taker_buy_quote": 7.92948}, {"ts": 1769243880000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 8688.61, "quote_volume": 2933.78283, "trades": 10, "taker_buy_volume": 5721.26, "taker_buy_quote": 1933.78588}, {"ts": 1769243940000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 124.44, "quote_volume": 42.06072, "trades": 2, "taker_buy_volume": 124.44, "taker_buy_quote": 42.06072}, {"ts": 1769244000000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 1529.97, "quote_volume": 517.12986, "trades": 1, "taker_buy_volume": 1529.97, "taker_buy_quote": 517.12986}, {"ts": 1769244060000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 2967.35, "quote_volume": 999.99695, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244120000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 2600.94, "quote_volume": 879.11772, "trades": 1, "taker_buy_volume": 2600.94, "taker_buy_quote": 879.11772}, {"ts": 1769244180000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 15.08, "quote_volume": 5.09704, "trades": 1, "taker_buy_volume": 15.08, "taker_buy_quote": 5.09704}, {"ts": 1769244240000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 3.7, "quote_volume": 1.2506, "trades": 1, "taker_buy_volume": 3.7, "taker_buy_quote": 1.2506}, {"ts": 1769244300000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 9014.97, "quote_volume": 3047.05986, "trades": 18, "taker_buy_volume": 9014.97, "taker_buy_quote": 3047.05986}, {"ts": 1769244360000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 19.41, "quote_volume": 6.54423, "trades": 2, "taker_buy_volume": 3.06, "taker_buy_quote": 1.03428}, {"ts": 1769244420000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244480000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 53.88, "quote_volume": 18.15756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244540000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 2967.35, "quote_volume": 999.99695, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244600000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 2955.9, "quote_volume": 999.0942, "trades": 1, "taker_buy_volume": 2955.9, "taker_buy_quote": 999.0942}, {"ts": 1769244660000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 797.42, "quote_volume": 269.49827, "trades": 2, "taker_buy_volume": 767.73, "taker_buy_quote": 259.49274}, {"ts": 1769244720000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 2041.63, "quote_volume": 689.952, "trades": 3, "taker_buy_volume": 1922.69, "taker_buy_quote": 649.86922}, {"ts": 1769244780000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 24.95, "quote_volume": 8.4331, "trades": 1, "taker_buy_volume": 24.95, "taker_buy_quote": 8.4331}, {"ts": 1769244840000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769244900000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 56.54, "quote_volume": 19.0571, "trades": 2, "taker_buy_volume": 3.12, "taker_buy_quote": 1.05456}, {"ts": 1769244960000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 120.4, "quote_volume": 40.5748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245020000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245080000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 19.39, "quote_volume": 6.53443, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245140000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 11.68, "quote_volume": 3.93616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245200000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 125.21, "quote_volume": 42.19577, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245260000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 33633.97, "quote_volume": 11334.66273, "trades": 64, "taker_buy_volume": 10525.84, "taker_buy_quote": 3547.22292}, {"ts": 1769245320000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 2.97, "quote_volume": 0.99792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245380000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 53.33, "quote_volume": 17.97221, "trades": 1, "taker_buy_volume": 53.33, "taker_buy_quote": 17.97221}, {"ts": 1769245440000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 1587.15, "quote_volume": 533.86955, "trades": 12, "taker_buy_volume": 587.15, "taker_buy_quote": 197.86955}, {"ts": 1769245500000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 394.02, "quote_volume": 132.78474, "trades": 1, "taker_buy_volume": 394.02, "taker_buy_quote": 132.78474}, {"ts": 1769245560000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245620000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 60.83, "quote_volume": 20.43888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245680000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245740000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 67.68, "quote_volume": 22.74048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245800000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 201.0, "quote_volume": 67.536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245860000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769245920000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 10452.11, "quote_volume": 3522.36107, "trades": 9, "taker_buy_volume": 10452.11, "taker_buy_quote": 3522.36107}, {"ts": 1769245980000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 650.11, "quote_volume": 219.07605, "trades": 2, "taker_buy_volume": 639.09, "taker_buy_quote": 215.37333}, {"ts": 1769246040000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246100000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246160000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246220000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 180.11, "quote_volume": 60.69707, "trades": 1, "taker_buy_volume": 180.11, "taker_buy_quote": 60.69707}, {"ts": 1769246280000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 13026.47, "quote_volume": 4389.92039, "trades": 14, "taker_buy_volume": 13026.47, "taker_buy_quote": 4389.92039}, {"ts": 1769246340000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 908.41, "quote_volume": 306.13417, "trades": 1, "taker_buy_volume": 908.41, "taker_buy_quote": 306.13417}, {"ts": 1769246400000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 3197.75, "quote_volume": 1077.44868, "trades": 5, "taker_buy_volume": 3004.68, "taker_buy_quote": 1012.57716}, {"ts": 1769246460000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 595.23, "quote_volume": 199.99728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246520000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 178.81, "quote_volume": 60.08016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246580000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246640000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246700000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246760000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 62.62, "quote_volume": 21.04032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246820000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 89.28, "quote_volume": 30.08736, "trades": 1, "taker_buy_volume": 89.28, "taker_buy_quote": 30.08736}, {"ts": 1769246880000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769246940000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 31.65, "quote_volume": 10.6344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247000000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 248.82, "quote_volume": 83.85234, "trades": 1, "taker_buy_volume": 248.82, "taker_buy_quote": 83.85234}, {"ts": 1769247060000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247120000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247180000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247240000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 17.0, "quote_volume": 5.712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247300000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 2610.26, "quote_volume": 879.32906, "trades": 4, "taker_buy_volume": 2281.7, "taker_buy_quote": 768.9329}, {"ts": 1769247360000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247420000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 29.67, "quote_volume": 9.99879, "trades": 1, "taker_buy_volume": 29.67, "taker_buy_quote": 9.99879}, {"ts": 1769247480000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 64440.99, "quote_volume": 21652.17264, "trades": 98, "taker_buy_volume": 15164.88, "taker_buy_quote": 5095.39968}, {"ts": 1769247540000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 4249.4, "quote_volume": 1431.98121, "trades": 3, "taker_buy_volume": 4182.81, "taker_buy_quote": 1409.60697}, {"ts": 1769247600000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 12080.62, "quote_volume": 4059.08832, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247660000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247720000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247780000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247840000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 12.54, "quote_volume": 4.21344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247900000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769247960000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248020000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 7.0, "quote_volume": 2.352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248080000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 5952.38, "quote_volume": 1999.99968, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248140000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 14.83, "quote_volume": 4.99771, "trades": 1, "taker_buy_volume": 14.83, "taker_buy_quote": 4.99771}, {"ts": 1769248200000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248260000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 17.8, "quote_volume": 5.9986, "trades": 1, "taker_buy_volume": 17.8, "taker_buy_quote": 5.9986}, {"ts": 1769248320000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248380000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 38.57, "quote_volume": 12.99809, "trades": 2, "taker_buy_volume": 38.57, "taker_buy_quote": 12.99809}, {"ts": 1769248440000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248500000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248560000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248620000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248680000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248740000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248800000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 682.64, "quote_volume": 229.36704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248860000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 37.29, "quote_volume": 12.52944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248920000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769248980000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 15.26, "quote_volume": 5.12736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249040000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249100000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249160000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 1113.68, "quote_volume": 374.19648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249220000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 16113.27, "quote_volume": 5430.16696, "trades": 6, "taker_buy_volume": 16108.24, "taker_buy_quote": 5428.47688}, {"ts": 1769249280000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 122.76, "quote_volume": 41.24736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249340000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 245.39, "quote_volume": 82.45104, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249400000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 100.0, "quote_volume": 33.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249460000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 946.88, "quote_volume": 318.95032, "trades": 3, "taker_buy_volume": 798.64, "taker_buy_quote": 269.14168}, {"ts": 1769249520000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 779.62, "quote_volume": 262.01166, "trades": 4, "taker_buy_volume": 59.34, "taker_buy_quote": 19.99758}, {"ts": 1769249580000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 2537.52, "quote_volume": 855.14424, "trades": 1, "taker_buy_volume": 2537.52, "taker_buy_quote": 855.14424}, {"ts": 1769249640000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249700000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249760000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 9005.95, "quote_volume": 3025.9992, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249820000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 10573.36, "quote_volume": 3552.64896, "trades": 26, "taker_buy_volume": 9653.59, "taker_buy_quote": 3243.60624}, {"ts": 1769249880000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769249940000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250000000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250060000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 88.42, "quote_volume": 29.79754, "trades": 1, "taker_buy_volume": 88.42, "taker_buy_quote": 29.79754}, {"ts": 1769250120000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250180000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250240000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 98.01, "quote_volume": 33.02937, "trades": 1, "taker_buy_volume": 98.01, "taker_buy_quote": 33.02937}, {"ts": 1769250300000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250360000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250420000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250480000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250540000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 3809.9, "quote_volume": 1283.9363, "trades": 18, "taker_buy_volume": 3809.9, "taker_buy_quote": 1283.9363}, {"ts": 1769250600000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250660000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 39934.57, "quote_volume": 13457.54449, "trades": 46, "taker_buy_volume": 18672.92, "taker_buy_quote": 6292.77404}, {"ts": 1769250720000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 17104.93, "quote_volume": 5764.36141, "trades": 29, "taker_buy_volume": 17104.93, "taker_buy_quote": 5764.36141}, {"ts": 1769250780000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 17.53, "quote_volume": 5.92514, "trades": 2, "taker_buy_volume": 17.53, "taker_buy_quote": 5.92514}, {"ts": 1769250840000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 59.17, "quote_volume": 19.99946, "trades": 3, "taker_buy_volume": 59.17, "taker_buy_quote": 19.99946}, {"ts": 1769250900000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769250960000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251020000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 1725.78, "quote_volume": 583.31364, "trades": 7, "taker_buy_volume": 1725.78, "taker_buy_quote": 583.31364}, {"ts": 1769251080000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 30.16, "quote_volume": 10.16392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251140000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 325.87, "quote_volume": 109.9957, "trades": 2, "taker_buy_volume": 177.51, "taker_buy_quote": 59.99838}, {"ts": 1769251200000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251260000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 12.86, "quote_volume": 4.33382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251320000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251380000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251440000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251500000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 1067.06, "quote_volume": 360.59883, "trades": 2, "taker_buy_volume": 999.61, "taker_buy_quote": 337.86818}, {"ts": 1769251560000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 89.0, "quote_volume": 29.993, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251620000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251680000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251740000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 178.04, "quote_volume": 59.99948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251800000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 207.32, "quote_volume": 69.91699, "trades": 2, "taker_buy_volume": 50.15, "taker_buy_quote": 16.9507}, {"ts": 1769251860000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 29.64, "quote_volume": 9.98868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251920000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769251980000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252040000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252100000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 34927.63, "quote_volume": 11805.52714, "trades": 44, "taker_buy_volume": 33221.75, "taker_buy_quote": 11228.9515}, {"ts": 1769252160000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 72.19, "quote_volume": 24.40022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252220000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 77.0, "quote_volume": 26.026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252280000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252340000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252400000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252460000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252520000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252580000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 74.9, "quote_volume": 25.3162, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252640000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 14.79, "quote_volume": 4.99902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252700000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252760000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 5.21, "quote_volume": 1.76619, "trades": 1, "taker_buy_volume": 5.21, "taker_buy_quote": 1.76619}, {"ts": 1769252820000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 2052.99, "quote_volume": 695.96361, "trades": 2, "taker_buy_volume": 2052.99, "taker_buy_quote": 695.96361}, {"ts": 1769252880000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 849.54, "quote_volume": 287.14452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769252940000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 344.69, "quote_volume": 116.67881, "trades": 3, "taker_buy_volume": 173.59, "taker_buy_quote": 58.84701}, {"ts": 1769253000000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 3.59, "quote_volume": 1.21342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253060000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 821.49, "quote_volume": 278.42779, "trades": 3, "taker_buy_volume": 764.17, "taker_buy_quote": 259.05363}, {"ts": 1769253120000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 90.0, "quote_volume": 30.51, "trades": 1, "taker_buy_volume": 90.0, "taker_buy_quote": 30.51}, {"ts": 1769253180000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253240000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 8762.81, "quote_volume": 2970.52396, "trades": 54, "taker_buy_volume": 5407.97, "taker_buy_quote": 1833.30183}, {"ts": 1769253300000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253360000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 524.99, "quote_volume": 177.97161, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253420000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 589.97, "quote_volume": 199.99983, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253480000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 34.39, "quote_volume": 11.65821, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253540000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253600000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253660000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 4314.81, "quote_volume": 1462.72059, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253720000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253780000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253840000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253900000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 26.01, "quote_volume": 8.81739, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769253960000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 6.97, "quote_volume": 2.36283, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254020000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 1063.78, "quote_volume": 361.6852, "trades": 5, "taker_buy_volume": 1063.78, "taker_buy_quote": 361.6852}, {"ts": 1769254080000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 30.32, "quote_volume": 10.3088, "trades": 4, "taker_buy_volume": 30.32, "taker_buy_quote": 10.3088}, {"ts": 1769254140000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.339, "volume": 798.41, "quote_volume": 270.6904, "trades": 6, "taker_buy_volume": 29.41, "taker_buy_quote": 9.9994}, {"ts": 1769254200000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 188.05, "quote_volume": 63.937, "trades": 5, "taker_buy_volume": 188.05, "taker_buy_quote": 63.937}, {"ts": 1769254260000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 146.38, "quote_volume": 49.66176, "trades": 2, "taker_buy_volume": 38.94, "taker_buy_quote": 13.2396}, {"ts": 1769254320000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254380000, "open": 0.34, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 4168.82, "quote_volume": 1417.35963, "trades": 19, "taker_buy_volume": 4129.65, "taker_buy_quote": 1404.081}, {"ts": 1769254440000, "open": 0.34, "high": 0.341, "low": 0.339, "close": 0.339, "volume": 67827.02, "quote_volume": 23057.74599, "trades": 82, "taker_buy_volume": 26686.55, "taker_buy_quote": 9073.70169}, {"ts": 1769254500000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 23558.36, "quote_volume": 7986.77969, "trades": 21, "taker_buy_volume": 495.65, "taker_buy_quote": 168.521}, {"ts": 1769254560000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 97.22, "quote_volume": 32.99581, "trades": 2, "taker_buy_volume": 38.23, "taker_buy_quote": 12.9982}, {"ts": 1769254620000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 2989.85, "quote_volume": 1013.55915, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254680000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 985.8, "quote_volume": 334.99009, "trades": 3, "taker_buy_volume": 803.89, "taker_buy_quote": 273.3226}, {"ts": 1769254740000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254800000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 232.98, "quote_volume": 78.98022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254860000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254920000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769254980000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255040000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 64.66, "quote_volume": 21.92541, "trades": 2, "taker_buy_volume": 5.67, "taker_buy_quote": 1.9278}, {"ts": 1769255100000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 91.28, "quote_volume": 30.94392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255160000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 62.16, "quote_volume": 21.07224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255220000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 2752.01, "quote_volume": 935.6834, "trades": 2, "taker_buy_volume": 2752.01, "taker_buy_quote": 935.6834}, {"ts": 1769255280000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 4449.7, "quote_volume": 1508.4483, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255340000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 1201.01, "quote_volume": 405.94138, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255400000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 38017.73, "quote_volume": 12888.01047, "trades": 20, "taker_buy_volume": 38017.73, "taker_buy_quote": 12888.01047}, {"ts": 1769255460000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 10136.15, "quote_volume": 3436.15485, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255520000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 78.0, "quote_volume": 26.364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255580000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 13.05, "quote_volume": 4.4209, "trades": 2, "taker_buy_volume": 10.0, "taker_buy_quote": 3.39}, {"ts": 1769255640000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 6695.37, "quote_volume": 2263.0498, "trades": 4, "taker_buy_volume": 14.74, "taker_buy_quote": 4.99686}, {"ts": 1769255700000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255760000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 1246.58, "quote_volume": 422.52398, "trades": 3, "taker_buy_volume": 1179.94, "taker_buy_quote": 399.99966}, {"ts": 1769255820000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 1600.0, "quote_volume": 540.8, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255880000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 170.19, "quote_volume": 57.52422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769255940000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 12027.09, "quote_volume": 4065.15642, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256000000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 986.99, "quote_volume": 334.21619, "trades": 7, "taker_buy_volume": 613.57, "taker_buy_quote": 208.00023}, {"ts": 1769256060000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 145.93, "quote_volume": 49.47027, "trades": 1, "taker_buy_volume": 145.93, "taker_buy_quote": 49.47027}, {"ts": 1769256120000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 46.21, "quote_volume": 15.66519, "trades": 1, "taker_buy_volume": 46.21, "taker_buy_quote": 15.66519}, {"ts": 1769256180000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256240000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 9136.55, "quote_volume": 3096.9946, "trades": 6, "taker_buy_volume": 8840.7, "taker_buy_quote": 2996.9973}, {"ts": 1769256300000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 7513.17, "quote_volume": 2539.68747, "trades": 17, "taker_buy_volume": 236.01, "taker_buy_quote": 80.00739}, {"ts": 1769256360000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 100.22, "quote_volume": 33.87436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256420000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 9.56, "quote_volume": 3.23128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256480000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256540000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 108.54, "quote_volume": 36.68652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256600000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 12121.39, "quote_volume": 4097.04988, "trades": 9, "taker_buy_volume": 20.06, "taker_buy_quote": 6.80034}, {"ts": 1769256660000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 94.01, "quote_volume": 31.86939, "trades": 1, "taker_buy_volume": 94.01, "taker_buy_quote": 31.86939}, {"ts": 1769256720000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256780000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 90.08, "quote_volume": 30.53712, "trades": 1, "taker_buy_volume": 90.08, "taker_buy_quote": 30.53712}, {"ts": 1769256840000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 147.92, "quote_volume": 49.99696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256900000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 79.1, "quote_volume": 26.7358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769256960000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 38660.21, "quote_volume": 13067.15098, "trades": 54, "taker_buy_volume": 27619.67, "taker_buy_quote": 9335.44846}, {"ts": 1769257020000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 2902.46, "quote_volume": 981.03148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257080000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 112.08, "quote_volume": 37.88892, "trades": 2, "taker_buy_volume": 5.88, "taker_buy_quote": 1.99332}, {"ts": 1769257140000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 1174.78, "quote_volume": 397.18709, "trades": 2, "taker_buy_volume": 111.45, "taker_buy_quote": 37.78155}, {"ts": 1769257200000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257260000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257320000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257380000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257440000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 14.79, "quote_volume": 4.99902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257500000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257560000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257620000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257680000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 58892.14, "quote_volume": 19964.43546, "trades": 55, "taker_buy_volume": 54637.46, "taker_buy_quote": 18522.09894}, {"ts": 1769257740000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 796.0, "quote_volume": 269.844, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257800000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 4429.78, "quote_volume": 1501.69542, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257860000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 72.21, "quote_volume": 24.47919, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257920000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 177.24, "quote_volume": 60.08436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769257980000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 50.8, "quote_volume": 17.2394, "trades": 2, "taker_buy_volume": 18.2, "taker_buy_quote": 6.188}, {"ts": 1769258040000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 47.73, "quote_volume": 16.18047, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258100000, "open": 0.339, "high": 0.34, "low": 0.338, "close": 0.338, "volume": 21388.1, "quote_volume": 7250.33487, "trades": 38, "taker_buy_volume": 164.97, "taker_buy_quote": 56.0898}, {"ts": 1769258160000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 8300.84, "quote_volume": 2814.16604, "trades": 15, "taker_buy_volume": 8300.84, "taker_buy_quote": 2814.16604}, {"ts": 1769258220000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 10194.36, "quote_volume": 3455.88804, "trades": 14, "taker_buy_volume": 8.84, "taker_buy_quote": 2.99676}, {"ts": 1769258280000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258340000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 18.18, "quote_volume": 6.14484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258400000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 178.79, "quote_volume": 60.46834, "trades": 3, "taker_buy_volume": 37.32, "taker_buy_quote": 12.65148}, {"ts": 1769258460000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 40.47, "quote_volume": 13.70083, "trades": 2, "taker_buy_volume": 21.97, "taker_buy_quote": 7.44783}, {"ts": 1769258520000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 486.85, "quote_volume": 165.02021, "trades": 3, "taker_buy_volume": 464.91, "taker_buy_quote": 157.60449}, {"ts": 1769258580000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 524.07, "quote_volume": 177.63808, "trades": 3, "taker_buy_volume": 502.42, "taker_buy_quote": 170.32038}, {"ts": 1769258640000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 5.36, "quote_volume": 1.81704, "trades": 1, "taker_buy_volume": 5.36, "taker_buy_quote": 1.81704}, {"ts": 1769258700000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258760000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769258820000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 458.85, "quote_volume": 155.38038, "trades": 3, "taker_buy_volume": 289.08, "taker_buy_quote": 97.99812}, {"ts": 1769258880000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 47.32, "quote_volume": 16.04148, "trades": 2, "taker_buy_volume": 47.32, "taker_buy_quote": 16.04148}, {"ts": 1769258940000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259000000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 14.75, "quote_volume": 5.00025, "trades": 1, "taker_buy_volume": 14.75, "taker_buy_quote": 5.00025}, {"ts": 1769259060000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259120000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 330.38, "quote_volume": 111.99882, "trades": 1, "taker_buy_volume": 330.38, "taker_buy_quote": 111.99882}, {"ts": 1769259180000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 2905.95, "quote_volume": 985.11705, "trades": 1, "taker_buy_volume": 2905.95, "taker_buy_quote": 985.11705}, {"ts": 1769259240000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 4719.76, "quote_volume": 1599.99864, "trades": 9, "taker_buy_volume": 4719.76, "taker_buy_quote": 1599.99864}, {"ts": 1769259300000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259360000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259420000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 14.79, "quote_volume": 4.99902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259480000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259540000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259600000, "open": 0.339, "high": 0.34, "low": 0.339, "close": 0.34, "volume": 28104.81, "quote_volume": 9527.56815, "trades": 15, "taker_buy_volume": 28104.81, "taker_buy_quote": 9527.56815}, {"ts": 1769259660000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259720000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 14.74, "quote_volume": 4.99686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259780000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 57590.22, "quote_volume": 19523.08458, "trades": 44, "taker_buy_volume": 15568.09, "taker_buy_quote": 5277.58251}, {"ts": 1769259840000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 589.97, "quote_volume": 199.99983, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259900000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769259960000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 34164.35, "quote_volume": 11581.71465, "trades": 35, "taker_buy_volume": 18082.92, "taker_buy_quote": 6130.10988}, {"ts": 1769260020000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 6267.46, "quote_volume": 2124.66894, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260080000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260140000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260200000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 173.89, "quote_volume": 58.94871, "trades": 1, "taker_buy_volume": 173.89, "taker_buy_quote": 58.94871}, {"ts": 1769260260000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260320000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 333.62, "quote_volume": 112.76356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260380000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 53118.78, "quote_volume": 17954.14764, "trades": 103, "taker_buy_volume": 24123.24, "taker_buy_quote": 8153.65512}, {"ts": 1769260440000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 19063.14, "quote_volume": 6443.34132, "trades": 15, "taker_buy_volume": 378.9, "taker_buy_quote": 128.0682}, {"ts": 1769260500000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260560000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 560.66, "quote_volume": 188.97476, "trades": 4, "taker_buy_volume": 32.34, "taker_buy_quote": 10.93092}, {"ts": 1769260620000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260680000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 3067.32, "quote_volume": 1033.68684, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260740000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 230.96, "quote_volume": 77.83352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260800000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 7893.61, "quote_volume": 2660.20574, "trades": 15, "taker_buy_volume": 59.17, "taker_buy_quote": 19.99946}, {"ts": 1769260860000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769260920000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 124.65, "quote_volume": 42.05993, "trades": 4, "taker_buy_volume": 52.88, "taker_buy_quote": 17.87344}, {"ts": 1769260980000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 152.25, "quote_volume": 51.30825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261040000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261100000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 50702.95, "quote_volume": 17086.89415, "trades": 94, "taker_buy_volume": 35394.8, "taker_buy_quote": 11928.0476}, {"ts": 1769261160000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 21779.13, "quote_volume": 7339.56989, "trades": 21, "taker_buy_volume": 21779.13, "taker_buy_quote": 7339.56989}, {"ts": 1769261220000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 2961.31, "quote_volume": 997.96147, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261280000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261340000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261400000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 270.07, "quote_volume": 91.01359, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261460000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 148.36, "quote_volume": 49.99732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261520000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 30.0, "quote_volume": 10.11, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261580000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261640000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 255.48, "quote_volume": 86.10224, "trades": 3, "taker_buy_volume": 5.48, "taker_buy_quote": 1.85224}, {"ts": 1769261700000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 148.15, "quote_volume": 50.0747, "trades": 5, "taker_buy_volume": 148.15, "taker_buy_quote": 50.0747}, {"ts": 1769261760000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 322.67, "quote_volume": 108.73979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261820000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261880000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 480.05, "quote_volume": 161.77685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769261940000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262000000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262060000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 20.74, "quote_volume": 7.01012, "trades": 1, "taker_buy_volume": 20.74, "taker_buy_quote": 7.01012}, {"ts": 1769262120000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 116.66, "quote_volume": 39.43108, "trades": 1, "taker_buy_volume": 116.66, "taker_buy_quote": 39.43108}, {"ts": 1769262180000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 624.83, "quote_volume": 211.19254, "trades": 1, "taker_buy_volume": 624.83, "taker_buy_quote": 211.19254}, {"ts": 1769262240000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262300000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262360000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 17.03, "quote_volume": 5.75614, "trades": 2, "taker_buy_volume": 17.03, "taker_buy_quote": 5.75614}, {"ts": 1769262420000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 11249.55, "quote_volume": 3805.29775, "trades": 33, "taker_buy_volume": 10135.84, "taker_buy_quote": 3428.86377}, {"ts": 1769262480000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 4718.48, "quote_volume": 1599.56472, "trades": 4, "taker_buy_volume": 4718.48, "taker_buy_quote": 1599.56472}, {"ts": 1769262540000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 14.29, "quote_volume": 4.84431, "trades": 1, "taker_buy_volume": 14.29, "taker_buy_quote": 4.84431}, {"ts": 1769262600000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 2255.19, "quote_volume": 762.25422, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262660000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262720000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 41116.76, "quote_volume": 13897.46488, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262780000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262840000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769262900000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 44872.6, "quote_volume": 15166.9388, "trades": 21, "taker_buy_volume": 44724.45, "taker_buy_quote": 15116.8641}, {"ts": 1769262960000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263020000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 65665.2, "quote_volume": 22195.05649, "trades": 40, "taker_buy_volume": 4065.2, "taker_buy_quote": 1374.25649}, {"ts": 1769263080000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 329.63, "quote_volume": 111.74457, "trades": 1, "taker_buy_volume": 329.63, "taker_buy_quote": 111.74457}, {"ts": 1769263140000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 72899.24, "quote_volume": 24613.55635, "trades": 124, "taker_buy_volume": 37526.83, "taker_buy_quote": 12671.4305}, {"ts": 1769263200000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 30793.51, "quote_volume": 10377.37537, "trades": 35, "taker_buy_volume": 28295.98, "taker_buy_quote": 9535.74526}, {"ts": 1769263260000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 12072.05, "quote_volume": 4067.98442, "trades": 21, "taker_buy_volume": 11775.62, "taker_buy_quote": 3968.38394}, {"ts": 1769263320000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 56835.34, "quote_volume": 19153.50958, "trades": 42, "taker_buy_volume": 21710.78, "taker_buy_quote": 7316.53286}, {"ts": 1769263380000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 50.98, "quote_volume": 17.23124, "trades": 1, "taker_buy_volume": 50.98, "taker_buy_quote": 17.23124}, {"ts": 1769263440000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 1754.2, "quote_volume": 591.1654, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263500000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263560000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 3456.04, "quote_volume": 1164.68548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263620000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 184.4, "quote_volume": 62.1428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263680000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 10.22, "quote_volume": 3.44414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263740000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263800000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 29.89, "quote_volume": 10.10282, "trades": 1, "taker_buy_volume": 29.89, "taker_buy_quote": 10.10282}, {"ts": 1769263860000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769263920000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 3065.56, "quote_volume": 1036.05229, "trades": 5, "taker_buy_volume": 2958.57, "taker_buy_quote": 999.99666}, {"ts": 1769263980000, "open": 0.337, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 48250.21, "quote_volume": 16307.84204, "trades": 73, "taker_buy_volume": 27362.03, "taker_buy_quote": 9248.36614}, {"ts": 1769264040000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 890.2, "quote_volume": 299.9974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264100000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264160000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 28073.82, "quote_volume": 9488.95116, "trades": 24, "taker_buy_volume": 26078.92, "taker_buy_quote": 8814.67496}, {"ts": 1769264220000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 5998.37, "quote_volume": 2027.44906, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264280000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 4205.81, "quote_volume": 1421.56378, "trades": 2, "taker_buy_volume": 4205.81, "taker_buy_quote": 1421.56378}, {"ts": 1769264340000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 5970.74, "quote_volume": 2018.11012, "trades": 18, "taker_buy_volume": 5970.74, "taker_buy_quote": 2018.11012}, {"ts": 1769264400000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 1474.92, "quote_volume": 499.99788, "trades": 3, "taker_buy_volume": 1474.92, "taker_buy_quote": 499.99788}, {"ts": 1769264460000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264520000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 25060.69, "quote_volume": 8470.49547, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264580000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 443.78, "quote_volume": 149.99764, "trades": 1, "taker_buy_volume": 443.78, "taker_buy_quote": 149.99764}, {"ts": 1769264640000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 35799.05, "quote_volume": 12064.48574, "trades": 90, "taker_buy_volume": 235.6, "taker_buy_quote": 79.60309}, {"ts": 1769264700000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 29.58, "quote_volume": 9.96846, "trades": 1, "taker_buy_volume": 29.58, "taker_buy_quote": 9.96846}, {"ts": 1769264760000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 20.0, "quote_volume": 6.74, "trades": 1, "taker_buy_volume": 20.0, "taker_buy_quote": 6.74}, {"ts": 1769264820000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 10814.69, "quote_volume": 3644.55053, "trades": 13, "taker_buy_volume": 10519.37, "taker_buy_quote": 3545.02769}, {"ts": 1769264880000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769264940000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 1633.51, "quote_volume": 550.49287, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265000000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 214.74, "quote_volume": 72.36738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265060000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 94.95, "quote_volume": 31.99815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265120000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265180000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265240000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 488.16, "quote_volume": 164.99808, "trades": 2, "taker_buy_volume": 488.16, "taker_buy_quote": 164.99808}, {"ts": 1769265300000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 27128.69, "quote_volume": 9169.49722, "trades": 37, "taker_buy_volume": 27128.69, "taker_buy_quote": 9169.49722}, {"ts": 1769265360000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 249.62, "quote_volume": 84.57804, "trades": 4, "taker_buy_volume": 206.48, "taker_buy_quote": 69.99672}, {"ts": 1769265420000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265480000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 6.27, "quote_volume": 2.12553, "trades": 1, "taker_buy_volume": 6.27, "taker_buy_quote": 2.12553}, {"ts": 1769265540000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 337.34, "quote_volume": 114.02092, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265600000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265660000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 132.74, "quote_volume": 44.99886, "trades": 1, "taker_buy_volume": 132.74, "taker_buy_quote": 44.99886}, {"ts": 1769265720000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265780000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 10.0, "quote_volume": 3.38, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265840000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 46.31, "quote_volume": 15.65278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769265900000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 42.99, "quote_volume": 14.56011, "trades": 3, "taker_buy_volume": 29.49, "taker_buy_quote": 9.99711}, {"ts": 1769265960000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 55.37, "quote_volume": 18.77043, "trades": 1, "taker_buy_volume": 55.37, "taker_buy_quote": 18.77043}, {"ts": 1769266020000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 121.09, "quote_volume": 41.04951, "trades": 1, "taker_buy_volume": 121.09, "taker_buy_quote": 41.04951}, {"ts": 1769266080000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 1211.41, "quote_volume": 410.66799, "trades": 2, "taker_buy_volume": 1211.41, "taker_buy_quote": 410.66799}, {"ts": 1769266140000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 4262.77, "quote_volume": 1445.07903, "trades": 2, "taker_buy_volume": 4262.77, "taker_buy_quote": 1445.07903}, {"ts": 1769266200000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 81.13, "quote_volume": 27.42194, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266260000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 1262.19, "quote_volume": 427.78172, "trades": 4, "taker_buy_volume": 1161.5, "taker_buy_quote": 393.7485}, {"ts": 1769266320000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 17765.29, "quote_volume": 6022.43331, "trades": 27, "taker_buy_volume": 16925.37, "taker_buy_quote": 5737.70043}, {"ts": 1769266380000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 37326.05, "quote_volume": 12653.53095, "trades": 43, "taker_buy_volume": 21713.16, "taker_buy_quote": 7360.76124}, {"ts": 1769266440000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 45.74, "quote_volume": 15.50586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266500000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 33982.23, "quote_volume": 11519.97597, "trades": 26, "taker_buy_volume": 19368.65, "taker_buy_quote": 6565.97235}, {"ts": 1769266560000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266620000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 10496.79, "quote_volume": 3558.41181, "trades": 6, "taker_buy_volume": 10496.79, "taker_buy_quote": 3558.41181}, {"ts": 1769266680000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 53976.32, "quote_volume": 18244.00173, "trades": 97, "taker_buy_volume": 3757.42, "taker_buy_quote": 1270.01353}, {"ts": 1769266740000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 22446.41, "quote_volume": 7586.88658, "trades": 21, "taker_buy_volume": 539.64, "taker_buy_quote": 182.39832}, {"ts": 1769266800000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.338, "volume": 38893.18, "quote_volume": 13145.52638, "trades": 43, "taker_buy_volume": 38500.14, "taker_buy_quote": 13013.04732}, {"ts": 1769266860000, "open": 0.339, "high": 0.339, "low": 0.338, "close": 0.338, "volume": 239.45, "quote_volume": 81.05388, "trades": 2, "taker_buy_volume": 119.78, "taker_buy_quote": 40.60542}, {"ts": 1769266920000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 976.24, "quote_volume": 329.96912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769266980000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 1410.59, "quote_volume": 476.77942, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267040000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267100000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267160000, "open": 0.338, "high": 0.339, "low": 0.338, "close": 0.339, "volume": 43993.87, "quote_volume": 14871.58123, "trades": 37, "taker_buy_volume": 30491.72, "taker_buy_quote": 10307.85453}, {"ts": 1769267220000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267280000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 140.58, "quote_volume": 47.51604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267340000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267400000, "open": 0.339, "high": 0.339, "low": 0.339, "close": 0.339, "volume": 44.24, "quote_volume": 14.99736, "trades": 1, "taker_buy_volume": 44.24, "taker_buy_quote": 14.99736}, {"ts": 1769267460000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 10049.15, "quote_volume": 3396.6127, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267520000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 19337.03, "quote_volume": 6516.57911, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267580000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267640000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 35201.46, "quote_volume": 11898.09348, "trades": 26, "taker_buy_volume": 34264.59, "taker_buy_quote": 11581.43142}, {"ts": 1769267700000, "open": 0.338, "high": 0.338, "low": 0.337, "close": 0.337, "volume": 13106.83, "quote_volume": 4428.3497, "trades": 18, "taker_buy_volume": 304.42, "taker_buy_quote": 102.89396}, {"ts": 1769267760000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 16.27, "quote_volume": 5.49926, "trades": 1, "taker_buy_volume": 16.27, "taker_buy_quote": 5.49926}, {"ts": 1769267820000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 551.54, "quote_volume": 185.86898, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769267880000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 321.01, "quote_volume": 108.50138, "trades": 4, "taker_buy_volume": 321.01, "taker_buy_quote": 108.50138}, {"ts": 1769267940000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 102.15, "quote_volume": 34.5267, "trades": 1, "taker_buy_volume": 102.15, "taker_buy_quote": 34.5267}, {"ts": 1769268000000, "open": 0.338, "high": 0.338, "low": 0.338, "close": 0.338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268060000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 62238.44, "quote_volume": 20974.35428, "trades": 37, "taker_buy_volume": 1754.34, "taker_buy_quote": 591.21258}, {"ts": 1769268120000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 1189.76, "quote_volume": 399.77192, "trades": 16, "taker_buy_volume": 12.56, "taker_buy_quote": 4.23272}, {"ts": 1769268180000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268240000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 925.94, "quote_volume": 311.11584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268300000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 173.66, "quote_volume": 58.52342, "trades": 1, "taker_buy_volume": 173.66, "taker_buy_quote": 58.52342}, {"ts": 1769268360000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 851.8, "quote_volume": 286.92777, "trades": 4, "taker_buy_volume": 722.97, "taker_buy_quote": 243.64089}, {"ts": 1769268420000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268480000, "open": 0.337, "high": 0.337, "low": 0.337, "close": 0.337, "volume": 22892.44, "quote_volume": 7714.75228, "trades": 17, "taker_buy_volume": 22892.44, "taker_buy_quote": 7714.75228}, {"ts": 1769268540000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 2290.55, "quote_volume": 771.19311, "trades": 3, "taker_buy_volume": 1568.31, "taker_buy_quote": 528.52047}, {"ts": 1769268600000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 43304.25, "quote_volume": 14550.228, "trades": 69, "taker_buy_volume": 22863.66, "taker_buy_quote": 7682.18976}, {"ts": 1769268660000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 4014.14, "quote_volume": 1348.75104, "trades": 13, "taker_buy_volume": 4008.97, "taker_buy_quote": 1347.01392}, {"ts": 1769268720000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 251.04, "quote_volume": 84.34944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268780000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268840000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 30.3, "quote_volume": 10.1808, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769268900000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 2108.47, "quote_volume": 708.59428, "trades": 2, "taker_buy_volume": 148.36, "taker_buy_quote": 49.99732}, {"ts": 1769268960000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 2239.41, "quote_volume": 752.44176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269020000, "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 19089.12, "quote_volume": 6416.95407, "trades": 13, "taker_buy_volume": 3009.75, "taker_buy_quote": 1014.28575}, {"ts": 1769269080000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 34792.74, "quote_volume": 11655.5679, "trades": 99, "taker_buy_volume": 24794.53, "taker_buy_quote": 8306.16755}, {"ts": 1769269140000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 2529.75, "quote_volume": 847.46625, "trades": 25, "taker_buy_volume": 134.32, "taker_buy_quote": 44.9972}, {"ts": 1769269200000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269260000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 214065.88, "quote_volume": 71499.50042, "trades": 122, "taker_buy_volume": 179428.89, "taker_buy_quote": 59930.74576}, {"ts": 1769269320000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 10486.29, "quote_volume": 3502.42086, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269380000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269440000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 67489.13, "quote_volume": 22541.36942, "trades": 48, "taker_buy_volume": 27945.67, "taker_buy_quote": 9333.85378}, {"ts": 1769269500000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 22776.9, "quote_volume": 7607.4846, "trades": 20, "taker_buy_volume": 13871.96, "taker_buy_quote": 4633.23464}, {"ts": 1769269560000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 808.35, "quote_volume": 269.9889, "trades": 14, "taker_buy_volume": 791.73, "taker_buy_quote": 264.43782}, {"ts": 1769269620000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 40192.52, "quote_volume": 13425.80465, "trades": 36, "taker_buy_volume": 40192.52, "taker_buy_quote": 13425.80465}, {"ts": 1769269680000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269740000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 48443.55, "quote_volume": 16180.17555, "trades": 37, "taker_buy_volume": 5720.15, "taker_buy_quote": 1910.55995}, {"ts": 1769269800000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 42922.99, "quote_volume": 14328.73168, "trades": 77, "taker_buy_volume": 22613.94, "taker_buy_quote": 7553.05596}, {"ts": 1769269860000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769269920000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 72.41, "quote_volume": 24.18494, "trades": 1, "taker_buy_volume": 72.41, "taker_buy_quote": 24.18494}, {"ts": 1769269980000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 62.2, "quote_volume": 20.7748, "trades": 1, "taker_buy_volume": 62.2, "taker_buy_quote": 20.7748}, {"ts": 1769270040000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 3910.47, "quote_volume": 1302.18651, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270100000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 2226.11, "quote_volume": 741.29463, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270160000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 6410.27, "quote_volume": 2134.85486, "trades": 10, "taker_buy_volume": 234.95, "taker_buy_quote": 78.4733}, {"ts": 1769270220000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1490.43, "quote_volume": 496.31319, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270280000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 3773.12, "quote_volume": 1256.44896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270340000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 3500.82, "quote_volume": 1166.02455, "trades": 5, "taker_buy_volume": 251.49, "taker_buy_quote": 83.99766}, {"ts": 1769270400000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 40251.55, "quote_volume": 13443.6045, "trades": 27, "taker_buy_volume": 39556.02, "taker_buy_quote": 13211.71068}, {"ts": 1769270460000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 10622.9, "quote_volume": 3548.11226, "trades": 19, "taker_buy_volume": 2229.5, "taker_buy_quote": 744.71666}, {"ts": 1769270520000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1521.57, "quote_volume": 508.20438, "trades": 1, "taker_buy_volume": 1521.57, "taker_buy_quote": 508.20438}, {"ts": 1769270580000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 40.56, "quote_volume": 13.54704, "trades": 1, "taker_buy_volume": 40.56, "taker_buy_quote": 13.54704}, {"ts": 1769270640000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 6924.45, "quote_volume": 2312.7663, "trades": 10, "taker_buy_volume": 6924.45, "taker_buy_quote": 2312.7663}, {"ts": 1769270700000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 19865.5, "quote_volume": 6635.077, "trades": 4, "taker_buy_volume": 19865.5, "taker_buy_quote": 6635.077}, {"ts": 1769270760000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270820000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270880000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769270940000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 20245.4, "quote_volume": 6761.9636, "trades": 36, "taker_buy_volume": 7812.59, "taker_buy_quote": 2609.40506}, {"ts": 1769271000000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 23900.37, "quote_volume": 7982.70256, "trades": 37, "taker_buy_volume": 10361.97, "taker_buy_quote": 3460.89798}, {"ts": 1769271060000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1006.42, "quote_volume": 336.14428, "trades": 2, "taker_buy_volume": 1006.42, "taker_buy_quote": 336.14428}, {"ts": 1769271120000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271180000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 11817.65, "quote_volume": 3935.29016, "trades": 39, "taker_buy_volume": 145.38, "taker_buy_quote": 48.42425}, {"ts": 1769271240000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 9700.67, "quote_volume": 3231.92311, "trades": 23, "taker_buy_volume": 9700.67, "taker_buy_quote": 3231.92311}, {"ts": 1769271300000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 291.01, "quote_volume": 97.19734, "trades": 1, "taker_buy_volume": 291.01, "taker_buy_quote": 97.19734}, {"ts": 1769271360000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 72022.55, "quote_volume": 23950.71698, "trades": 73, "taker_buy_volume": 11004.65, "taker_buy_quote": 3656.25772}, {"ts": 1769271420000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 26982.26, "quote_volume": 8958.12545, "trades": 43, "taker_buy_volume": 23433.91, "taker_buy_quote": 7780.07325}, {"ts": 1769271480000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 246.33, "quote_volume": 81.84679, "trades": 2, "taker_buy_volume": 65.23, "taker_buy_quote": 21.72159}, {"ts": 1769271540000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 213.92, "quote_volume": 71.23536, "trades": 2, "taker_buy_volume": 213.92, "taker_buy_quote": 71.23536}, {"ts": 1769271600000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 1620.02, "quote_volume": 537.86315, "trades": 3, "taker_buy_volume": 16.51, "taker_buy_quote": 5.49783}, {"ts": 1769271660000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271720000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 15298.95, "quote_volume": 5079.2514, "trades": 50, "taker_buy_volume": 5826.07, "taker_buy_quote": 1934.25524}, {"ts": 1769271780000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 50.0, "quote_volume": 16.65, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 16.65}, {"ts": 1769271840000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271900000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 9765.13, "quote_volume": 3242.02316, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769271960000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 43.67, "quote_volume": 14.54211, "trades": 1, "taker_buy_volume": 43.67, "taker_buy_quote": 14.54211}, {"ts": 1769272020000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 18588.25, "quote_volume": 6189.88725, "trades": 49, "taker_buy_volume": 6344.18, "taker_buy_quote": 2112.61194}, {"ts": 1769272080000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 3161.93, "quote_volume": 1052.92269, "trades": 3, "taker_buy_volume": 3161.93, "taker_buy_quote": 1052.92269}, {"ts": 1769272140000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 47370.14, "quote_volume": 15774.25662, "trades": 75, "taker_buy_volume": 23792.0, "taker_buy_quote": 7922.736}, {"ts": 1769272200000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 7752.98, "quote_volume": 2581.98102, "trades": 14, "taker_buy_volume": 7726.44, "taker_buy_quote": 2573.1432}, {"ts": 1769272260000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272320000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 80.0, "quote_volume": 26.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272380000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 32236.57, "quote_volume": 10734.68745, "trades": 24, "taker_buy_volume": 2444.88, "taker_buy_quote": 814.14504}, {"ts": 1769272440000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 562.78, "quote_volume": 186.85017, "trades": 4, "taker_buy_volume": 7.21, "taker_buy_quote": 2.40093}, {"ts": 1769272500000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 86.43, "quote_volume": 28.69836, "trades": 2, "taker_buy_volume": 3.6, "taker_buy_quote": 1.1988}, {"ts": 1769272560000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 38.35, "quote_volume": 12.77055, "trades": 1, "taker_buy_volume": 38.35, "taker_buy_quote": 12.77055}, {"ts": 1769272620000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 72.29, "quote_volume": 24.07257, "trades": 2, "taker_buy_volume": 72.29, "taker_buy_quote": 24.07257}, {"ts": 1769272680000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 5882.36, "quote_volume": 1953.00484, "trades": 5, "taker_buy_volume": 61.32, "taker_buy_quote": 20.41956}, {"ts": 1769272740000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 460.21, "quote_volume": 152.78972, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272800000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272860000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272920000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 286.25, "quote_volume": 95.035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769272980000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 299.23, "quote_volume": 99.34436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273040000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273100000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273160000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 22.21, "quote_volume": 7.37372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273220000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273280000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273340000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 48122.26, "quote_volume": 16024.71258, "trades": 42, "taker_buy_volume": 36908.98, "taker_buy_quote": 12290.69034}, {"ts": 1769273400000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 3947.79, "quote_volume": 1314.65115, "trades": 29, "taker_buy_volume": 3257.93, "taker_buy_quote": 1084.92777}, {"ts": 1769273460000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 6558.57, "quote_volume": 2184.29336, "trades": 25, "taker_buy_volume": 1350.88, "taker_buy_quote": 450.13259}, {"ts": 1769273520000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 5776.35, "quote_volume": 1929.00359, "trades": 2, "taker_buy_volume": 5479.04, "taker_buy_quote": 1829.99936}, {"ts": 1769273580000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 330.24, "quote_volume": 109.99986, "trades": 2, "taker_buy_volume": 29.94, "taker_buy_quote": 9.99996}, {"ts": 1769273640000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 22888.57, "quote_volume": 7624.93674, "trades": 12, "taker_buy_volume": 3042.93, "taker_buy_quote": 1016.33862}, {"ts": 1769273700000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 449.33, "quote_volume": 150.07622, "trades": 2, "taker_buy_volume": 449.33, "taker_buy_quote": 150.07622}, {"ts": 1769273760000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 52.0, "quote_volume": 17.368, "trades": 1, "taker_buy_volume": 52.0, "taker_buy_quote": 17.368}, {"ts": 1769273820000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 402.74, "quote_volume": 134.11242, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273880000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769273940000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 30.07, "quote_volume": 10.01331, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274000000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274060000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 6425.74, "quote_volume": 2139.77142, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274120000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274180000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 31509.48, "quote_volume": 10492.69153, "trades": 95, "taker_buy_volume": 14711.16, "taker_buy_quote": 4898.85097}, {"ts": 1769274240000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 11886.64, "quote_volume": 3946.37197, "trades": 27, "taker_buy_volume": 7.49, "taker_buy_quote": 2.49417}, {"ts": 1769274300000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274360000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 306.75, "quote_volume": 101.99715, "trades": 3, "taker_buy_volume": 156.15, "taker_buy_quote": 51.99795}, {"ts": 1769274420000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 3903.18, "quote_volume": 1296.07094, "trades": 3, "taker_buy_volume": 215.18, "taker_buy_quote": 71.65494}, {"ts": 1769274480000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 38264.93, "quote_volume": 12703.95676, "trades": 35, "taker_buy_volume": 16088.37, "taker_buy_quote": 5341.33884}, {"ts": 1769274540000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 5469.66, "quote_volume": 1815.92712, "trades": 38, "taker_buy_volume": 4237.31, "taker_buy_quote": 1406.78692}, {"ts": 1769274600000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 3645.72, "quote_volume": 1210.37904, "trades": 21, "taker_buy_volume": 3212.65, "taker_buy_quote": 1066.5998}, {"ts": 1769274660000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 7.51, "quote_volume": 2.50083, "trades": 1, "taker_buy_volume": 7.51, "taker_buy_quote": 2.50083}, {"ts": 1769274720000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 61284.13, "quote_volume": 20407.61529, "trades": 65, "taker_buy_volume": 60550.81, "taker_buy_quote": 20163.41973}, {"ts": 1769274780000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 7635.41, "quote_volume": 2543.26329, "trades": 5, "taker_buy_volume": 671.76, "taker_buy_quote": 224.36784}, {"ts": 1769274840000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 6294.86, "quote_volume": 2096.18838, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274900000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 35.59, "quote_volume": 11.85147, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769274960000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 251.31, "quote_volume": 83.68623, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275020000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 224.55, "quote_volume": 74.9997, "trades": 1, "taker_buy_volume": 224.55, "taker_buy_quote": 74.9997}, {"ts": 1769275080000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 24779.04, "quote_volume": 8274.54771, "trades": 64, "taker_buy_volume": 12866.62, "taker_buy_quote": 4297.45108}, {"ts": 1769275140000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 3351.32, "quote_volume": 1119.34088, "trades": 25, "taker_buy_volume": 12.56, "taker_buy_quote": 4.19504}, {"ts": 1769275200000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 569.75, "quote_volume": 190.2965, "trades": 27, "taker_buy_volume": 264.38, "taker_buy_quote": 88.30292}, {"ts": 1769275260000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 8859.28, "quote_volume": 2958.99952, "trades": 14, "taker_buy_volume": 7249.77, "taker_buy_quote": 2421.42318}, {"ts": 1769275320000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 396.48, "quote_volume": 132.42432, "trades": 2, "taker_buy_volume": 396.48, "taker_buy_quote": 132.42432}, {"ts": 1769275380000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275440000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 42765.37, "quote_volume": 14283.63358, "trades": 23, "taker_buy_volume": 38423.81, "taker_buy_quote": 12833.55254}, {"ts": 1769275500000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 211973.77, "quote_volume": 70976.31933, "trades": 166, "taker_buy_volume": 138301.14, "taker_buy_quote": 46330.8819}, {"ts": 1769275560000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 945.72, "quote_volume": 315.93434, "trades": 2, "taker_buy_volume": 63.86, "taker_buy_quote": 21.3931}, {"ts": 1769275620000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275680000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1923.67, "quote_volume": 644.42945, "trades": 1, "taker_buy_volume": 1923.67, "taker_buy_quote": 644.42945}, {"ts": 1769275740000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769275800000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 54291.07, "quote_volume": 18133.21738, "trades": 27, "taker_buy_volume": 2497.66, "taker_buy_quote": 834.21844}, {"ts": 1769275860000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 9864.82, "quote_volume": 3294.84988, "trades": 13, "taker_buy_volume": 5356.72, "taker_buy_quote": 1789.14448}, {"ts": 1769275920000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 453.51, "quote_volume": 151.02901, "trades": 2, "taker_buy_volume": 10.18, "taker_buy_quote": 3.40012}, {"ts": 1769275980000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276040000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276100000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276160000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276220000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276280000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1432.4, "quote_volume": 478.4216, "trades": 2, "taker_buy_volume": 1432.4, "taker_buy_quote": 478.4216}, {"ts": 1769276340000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 40.0, "quote_volume": 13.36, "trades": 1, "taker_buy_volume": 40.0, "taker_buy_quote": 13.36}, {"ts": 1769276400000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276460000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 19416.41, "quote_volume": 6484.78451, "trades": 13, "taker_buy_volume": 18748.89, "taker_buy_quote": 6262.12926}, {"ts": 1769276520000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 11.97, "quote_volume": 3.99798, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276580000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 11684.58, "quote_volume": 3902.64972, "trades": 16, "taker_buy_volume": 109.89, "taker_buy_quote": 36.70326}, {"ts": 1769276640000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 89167.71, "quote_volume": 29782.01514, "trades": 48, "taker_buy_volume": 72815.12, "taker_buy_quote": 24320.25008}, {"ts": 1769276700000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 12111.72, "quote_volume": 4045.31448, "trades": 10, "taker_buy_volume": 21.28, "taker_buy_quote": 7.10752}, {"ts": 1769276760000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276820000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 500.0, "quote_volume": 167.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769276880000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 74.84, "quote_volume": 25.0714, "trades": 1, "taker_buy_volume": 74.84, "taker_buy_quote": 25.0714}, {"ts": 1769276940000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277000000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277060000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277120000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 597.01, "quote_volume": 199.99835, "trades": 1, "taker_buy_volume": 597.01, "taker_buy_quote": 199.99835}, {"ts": 1769277180000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277240000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277300000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277360000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277420000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 149.82, "quote_volume": 50.1897, "trades": 1, "taker_buy_volume": 149.82, "taker_buy_quote": 50.1897}, {"ts": 1769277480000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277540000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277600000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 39873.87, "quote_volume": 13342.90256, "trades": 45, "taker_buy_volume": 15124.38, "taker_buy_quote": 5066.6673}, {"ts": 1769277660000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 9595.63, "quote_volume": 3214.53605, "trades": 2, "taker_buy_volume": 9595.63, "taker_buy_quote": 3214.53605}, {"ts": 1769277720000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 4527.75, "quote_volume": 1516.75281, "trades": 20, "taker_buy_volume": 999.74, "taker_buy_quote": 334.9129}, {"ts": 1769277780000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 17.91, "quote_volume": 5.98194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769277840000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 45.46, "quote_volume": 15.2291, "trades": 1, "taker_buy_volume": 45.46, "taker_buy_quote": 15.2291}, {"ts": 1769277900000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 240.63, "quote_volume": 80.61105, "trades": 1, "taker_buy_volume": 240.63, "taker_buy_quote": 80.61105}, {"ts": 1769277960000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 10.31, "quote_volume": 3.45385, "trades": 1, "taker_buy_volume": 10.31, "taker_buy_quote": 3.45385}, {"ts": 1769278020000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 29850.74, "quote_volume": 9999.9979, "trades": 10, "taker_buy_volume": 29850.74, "taker_buy_quote": 9999.9979}, {"ts": 1769278080000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 20.21, "quote_volume": 6.75014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278140000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 10958.29, "quote_volume": 3660.06886, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278200000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278260000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278320000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278380000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278440000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 61.68, "quote_volume": 20.60536, "trades": 3, "taker_buy_volume": 4.24, "taker_buy_quote": 1.4204}, {"ts": 1769278500000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 43062.04, "quote_volume": 14425.7834, "trades": 21, "taker_buy_volume": 41221.76, "taker_buy_quote": 13809.2896}, {"ts": 1769278560000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 7971.2, "quote_volume": 2676.22534, "trades": 4, "taker_buy_volume": 5873.34, "taker_buy_quote": 1973.44224}, {"ts": 1769278620000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 4.0, "quote_volume": 1.34, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278680000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 1974.91, "quote_volume": 663.56976, "trades": 1, "taker_buy_volume": 1974.91, "taker_buy_quote": 663.56976}, {"ts": 1769278740000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1600.0, "quote_volume": 536.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278800000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278860000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 50.0, "quote_volume": 16.75, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278920000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 191.81, "quote_volume": 64.25635, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769278980000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 34192.52, "quote_volume": 11454.4942, "trades": 23, "taker_buy_volume": 1076.13, "taker_buy_quote": 360.50355}, {"ts": 1769279040000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 13257.01, "quote_volume": 4441.09835, "trades": 8, "taker_buy_volume": 13257.01, "taker_buy_quote": 4441.09835}, {"ts": 1769279100000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 40711.85, "quote_volume": 13638.46975, "trades": 76, "taker_buy_volume": 7514.46, "taker_buy_quote": 2517.3441}, {"ts": 1769279160000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279220000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279280000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 6917.52, "quote_volume": 2317.3692, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279340000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 53.81, "quote_volume": 18.08016, "trades": 1, "taker_buy_volume": 53.81, "taker_buy_quote": 18.08016}, {"ts": 1769279400000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 93.62, "quote_volume": 31.45632, "trades": 2, "taker_buy_volume": 93.62, "taker_buy_quote": 31.45632}, {"ts": 1769279460000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.336, "volume": 1571.52, "quote_volume": 527.9458, "trades": 7, "taker_buy_volume": 1486.6, "taker_buy_quote": 499.4976}, {"ts": 1769279520000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 39222.02, "quote_volume": 13139.3767, "trades": 49, "taker_buy_volume": 22500.63, "taker_buy_quote": 7537.71105}, {"ts": 1769279580000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 3936.31, "quote_volume": 1318.66385, "trades": 41, "taker_buy_volume": 709.36, "taker_buy_quote": 237.6356}, {"ts": 1769279640000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279700000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279760000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279820000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 41.72, "quote_volume": 14.01792, "trades": 2, "taker_buy_volume": 41.72, "taker_buy_quote": 14.01792}, {"ts": 1769279880000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769279940000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 86.0, "quote_volume": 28.81, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280000000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280060000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 267.63, "quote_volume": 89.65605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280120000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280180000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 42.26, "quote_volume": 14.1571, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280240000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280300000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280360000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 53682.02, "quote_volume": 17983.4767, "trades": 25, "taker_buy_volume": 1593.33, "taker_buy_quote": 533.76555}, {"ts": 1769280420000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280480000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 65.5, "quote_volume": 21.877, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280540000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 299.4, "quote_volume": 99.9996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280600000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 14.92, "quote_volume": 4.9982, "trades": 1, "taker_buy_volume": 14.92, "taker_buy_quote": 4.9982}, {"ts": 1769280660000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280720000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280780000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 447.76, "quote_volume": 149.9996, "trades": 1, "taker_buy_volume": 447.76, "taker_buy_quote": 149.9996}, {"ts": 1769280840000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 14.92, "quote_volume": 4.9982, "trades": 1, "taker_buy_volume": 14.92, "taker_buy_quote": 4.9982}, {"ts": 1769280900000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769280960000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 6.0, "quote_volume": 2.01, "trades": 1, "taker_buy_volume": 6.0, "taker_buy_quote": 2.01}, {"ts": 1769281020000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281080000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281140000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281200000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 697.58, "quote_volume": 232.99172, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281260000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281320000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 63.0, "quote_volume": 21.042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281380000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281440000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281500000, "open": 0.334, "high": 0.335, "low": 0.333, "close": 0.335, "volume": 4969.73, "quote_volume": 1661.01084, "trades": 39, "taker_buy_volume": 1681.55, "taker_buy_quote": 563.12098}, {"ts": 1769281560000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 24194.81, "quote_volume": 8105.26135, "trades": 11, "taker_buy_volume": 24194.81, "taker_buy_quote": 8105.26135}, {"ts": 1769281620000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 145.63, "quote_volume": 48.64042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281680000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281740000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281800000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 5.98, "quote_volume": 1.99732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281860000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281920000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769281980000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 25464.4, "quote_volume": 8505.10334, "trades": 55, "taker_buy_volume": 12120.74, "taker_buy_quote": 4048.32716}, {"ts": 1769282040000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282100000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 119.16, "quote_volume": 39.68028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282160000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282220000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282280000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282340000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282400000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 5.2, "quote_volume": 1.7368, "trades": 1, "taker_buy_volume": 5.2, "taker_buy_quote": 1.7368}, {"ts": 1769282460000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282520000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282580000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282640000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282700000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282760000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769282820000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 59390.48, "quote_volume": 19836.42032, "trades": 73, "taker_buy_volume": 44739.13, "taker_buy_quote": 14942.86942}, {"ts": 1769282880000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 4705.47, "quote_volume": 1571.26472, "trades": 19, "taker_buy_volume": 2109.71, "taker_buy_quote": 704.64314}, {"ts": 1769282940000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 22841.38, "quote_volume": 7629.02092, "trades": 35, "taker_buy_volume": 3737.66, "taker_buy_quote": 1248.37844}, {"ts": 1769283000000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 149.25, "quote_volume": 49.99875, "trades": 1, "taker_buy_volume": 149.25, "taker_buy_quote": 49.99875}, {"ts": 1769283060000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 5941.43, "quote_volume": 1984.43762, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283120000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283180000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 64265.59, "quote_volume": 21464.70706, "trades": 44, "taker_buy_volume": 13710.65, "taker_buy_quote": 4579.3571}, {"ts": 1769283240000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 257.71, "quote_volume": 85.81743, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283300000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 277.79, "quote_volume": 92.50407, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283360000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 19.51, "quote_volume": 6.49683, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283420000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 128.23, "quote_volume": 42.82882, "trades": 7, "taker_buy_volume": 128.23, "taker_buy_quote": 42.82882}, {"ts": 1769283480000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283540000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 108.56, "quote_volume": 36.25904, "trades": 3, "taker_buy_volume": 108.56, "taker_buy_quote": 36.25904}, {"ts": 1769283600000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 1860.2, "quote_volume": 619.52152, "trades": 2, "taker_buy_volume": 74.92, "taker_buy_quote": 25.02328}, {"ts": 1769283660000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 54.77, "quote_volume": 18.29318, "trades": 1, "taker_buy_volume": 54.77, "taker_buy_quote": 18.29318}, {"ts": 1769283720000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769283780000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 367.99, "quote_volume": 122.60685, "trades": 2, "taker_buy_volume": 66.18, "taker_buy_quote": 22.10412}, {"ts": 1769283840000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 65.3, "quote_volume": 21.8102, "trades": 2, "taker_buy_volume": 65.3, "taker_buy_quote": 21.8102}, {"ts": 1769283900000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 267.64, "quote_volume": 89.39176, "trades": 2, "taker_buy_volume": 267.64, "taker_buy_quote": 89.39176}, {"ts": 1769283960000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1133.55, "quote_volume": 378.6057, "trades": 5, "taker_buy_volume": 1133.55, "taker_buy_quote": 378.6057}, {"ts": 1769284020000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 119.4, "quote_volume": 39.8796, "trades": 1, "taker_buy_volume": 119.4, "taker_buy_quote": 39.8796}, {"ts": 1769284080000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 12271.42, "quote_volume": 4086.38286, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284140000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284200000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 4733.08, "quote_volume": 1580.84872, "trades": 1, "taker_buy_volume": 4733.08, "taker_buy_quote": 1580.84872}, {"ts": 1769284260000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 29.98, "quote_volume": 9.98334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284320000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 49.34, "quote_volume": 16.43022, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284380000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284440000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284500000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 2950.05, "quote_volume": 982.36665, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284560000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 144.05, "quote_volume": 48.0564, "trades": 2, "taker_buy_volume": 87.75, "taker_buy_quote": 29.3085}, {"ts": 1769284620000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284680000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 7560.2, "quote_volume": 2517.5466, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284740000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284800000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 1339.36, "quote_volume": 446.08495, "trades": 3, "taker_buy_volume": 78.07, "taker_buy_quote": 26.07538}, {"ts": 1769284860000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284920000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769284980000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 72.07, "quote_volume": 23.99931, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285040000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 47.79, "quote_volume": 15.96186, "trades": 2, "taker_buy_volume": 47.79, "taker_buy_quote": 15.96186}, {"ts": 1769285100000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 30463.12, "quote_volume": 10174.68208, "trades": 30, "taker_buy_volume": 29142.06, "taker_buy_quote": 9733.44804}, {"ts": 1769285160000, "open": 0.333, "high": 0.335, "low": 0.333, "close": 0.335, "volume": 6386.77, "quote_volume": 2134.30364, "trades": 12, "taker_buy_volume": 5812.23, "taker_buy_quote": 1942.98182}, {"ts": 1769285220000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285280000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285340000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 166.21, "quote_volume": 55.68035, "trades": 1, "taker_buy_volume": 166.21, "taker_buy_quote": 55.68035}, {"ts": 1769285400000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285460000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1780.0, "quote_volume": 594.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285520000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285580000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 491.39, "quote_volume": 164.12426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285640000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285700000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 294.37, "quote_volume": 98.46448, "trades": 3, "taker_buy_volume": 144.9, "taker_buy_quote": 48.5415}, {"ts": 1769285760000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 11426.11, "quote_volume": 3827.74685, "trades": 24, "taker_buy_volume": 11426.11, "taker_buy_quote": 3827.74685}, {"ts": 1769285820000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 14.92, "quote_volume": 4.9982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769285880000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 3.87, "quote_volume": 1.30032, "trades": 1, "taker_buy_volume": 3.87, "taker_buy_quote": 1.30032}, {"ts": 1769285940000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 610.39, "quote_volume": 204.48065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286000000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286060000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 29.85, "quote_volume": 9.99975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286120000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 14.92, "quote_volume": 4.9982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286180000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286240000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286300000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286360000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 109.62, "quote_volume": 36.83232, "trades": 7, "taker_buy_volume": 109.62, "taker_buy_quote": 36.83232}, {"ts": 1769286420000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286480000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286540000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 5305.55, "quote_volume": 1782.60809, "trades": 23, "taker_buy_volume": 5248.84, "taker_buy_quote": 1763.61024}, {"ts": 1769286600000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 70487.25, "quote_volume": 23613.22875, "trades": 47, "taker_buy_volume": 2974.22, "taker_buy_quote": 996.3637}, {"ts": 1769286660000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1015.01, "quote_volume": 340.02835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286720000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286780000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286840000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 475.71, "quote_volume": 159.80927, "trades": 11, "taker_buy_volume": 446.42, "taker_buy_quote": 149.99712}, {"ts": 1769286900000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769286960000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287020000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287080000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 611.0, "quote_volume": 205.296, "trades": 1, "taker_buy_volume": 611.0, "taker_buy_quote": 205.296}, {"ts": 1769287140000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287200000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1547.91, "quote_volume": 518.54985, "trades": 16, "taker_buy_volume": 826.39, "taker_buy_quote": 276.84065}, {"ts": 1769287260000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 4848.82, "quote_volume": 1624.3547, "trades": 3, "taker_buy_volume": 4848.82, "taker_buy_quote": 1624.3547}, {"ts": 1769287320000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 344.41, "quote_volume": 115.03802, "trades": 3, "taker_buy_volume": 5.08, "taker_buy_quote": 1.7018}, {"ts": 1769287380000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287440000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 3114.45, "quote_volume": 1043.34075, "trades": 1, "taker_buy_volume": 3114.45, "taker_buy_quote": 1043.34075}, {"ts": 1769287500000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287560000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287620000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287680000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287740000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 12341.54, "quote_volume": 4134.4159, "trades": 15, "taker_buy_volume": 12341.54, "taker_buy_quote": 4134.4159}, {"ts": 1769287800000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 9460.64, "quote_volume": 3166.37804, "trades": 32, "taker_buy_volume": 2798.88, "taker_buy_quote": 937.6248}, {"ts": 1769287860000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 941.99, "quote_volume": 315.00872, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287920000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769287980000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288040000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 379.87, "quote_volume": 126.87658, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288100000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288160000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288220000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288280000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 32584.31, "quote_volume": 10915.74385, "trades": 23, "taker_buy_volume": 32584.31, "taker_buy_quote": 10915.74385}, {"ts": 1769288340000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 8715.05, "quote_volume": 2919.54175, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288400000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288460000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288520000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288580000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288640000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288700000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 6888.2, "quote_volume": 2300.6588, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288760000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769288820000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 12848.55, "quote_volume": 4291.4157, "trades": 52, "taker_buy_volume": 2206.65, "taker_buy_quote": 737.0211}, {"ts": 1769288880000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 11427.26, "quote_volume": 3815.95937, "trades": 31, "taker_buy_volume": 10498.16, "taker_buy_quote": 3506.38544}, {"ts": 1769288940000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 5.86, "quote_volume": 1.95138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289000000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289060000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289120000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 299.4, "quote_volume": 99.9996, "trades": 1, "taker_buy_volume": 299.4, "taker_buy_quote": 99.9996}, {"ts": 1769289180000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289240000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 24802.97, "quote_volume": 8284.19198, "trades": 16, "taker_buy_volume": 24802.97, "taker_buy_quote": 8284.19198}, {"ts": 1769289300000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 27322.73, "quote_volume": 9125.2015, "trades": 68, "taker_buy_volume": 4412.74, "taker_buy_quote": 1473.85516}, {"ts": 1769289360000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 49.0, "quote_volume": 16.317, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289420000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 11775.82, "quote_volume": 3933.27313, "trades": 12, "taker_buy_volume": 11775.82, "taker_buy_quote": 3933.27313}, {"ts": 1769289480000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 32484.59, "quote_volume": 10849.59706, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289540000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 13295.65, "quote_volume": 4440.7471, "trades": 17, "taker_buy_volume": 13265.67, "taker_buy_quote": 4430.73378}, {"ts": 1769289600000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289660000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 37296.09, "quote_volume": 12456.89406, "trades": 67, "taker_buy_volume": 16508.04, "taker_buy_quote": 5513.68536}, {"ts": 1769289720000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289780000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289840000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289900000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769289960000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 73.36, "quote_volume": 24.53441, "trades": 5, "taker_buy_volume": 32.17, "taker_buy_quote": 10.77695}, {"ts": 1769290020000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 496.53, "quote_volume": 165.84102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290080000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 29.38, "quote_volume": 9.8423, "trades": 1, "taker_buy_volume": 29.38, "taker_buy_quote": 9.8423}, {"ts": 1769290140000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 29.98, "quote_volume": 10.01332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290200000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 187.83, "quote_volume": 62.73522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290260000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 11381.29, "quote_volume": 3801.35086, "trades": 27, "taker_buy_volume": 7610.36, "taker_buy_quote": 2541.86024}, {"ts": 1769290320000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290380000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290440000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1380.22, "quote_volume": 460.99348, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290500000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 18892.29, "quote_volume": 6310.02486, "trades": 16, "taker_buy_volume": 18014.14, "taker_buy_quote": 6016.72276}, {"ts": 1769290560000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 15380.11, "quote_volume": 5136.95674, "trades": 33, "taker_buy_volume": 12969.41, "taker_buy_quote": 4331.78294}, {"ts": 1769290620000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 6772.92, "quote_volume": 2262.15528, "trades": 19, "taker_buy_volume": 3189.14, "taker_buy_quote": 1065.17276}, {"ts": 1769290680000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 19902.68, "quote_volume": 6645.80529, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290740000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290800000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290860000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 10344.67, "quote_volume": 3444.77511, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290920000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769290980000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 36775.27, "quote_volume": 12282.94018, "trades": 29, "taker_buy_volume": 23289.55, "taker_buy_quote": 7778.7097}, {"ts": 1769291040000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 10808.27, "quote_volume": 3609.96218, "trades": 16, "taker_buy_volume": 10791.54, "taker_buy_quote": 3604.37436}, {"ts": 1769291100000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1218.51, "quote_volume": 406.98234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291160000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291220000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 20877.84, "quote_volume": 6973.19856, "trades": 20, "taker_buy_volume": 8725.27, "taker_buy_quote": 2914.24018}, {"ts": 1769291280000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291340000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 10.0, "quote_volume": 3.34, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291400000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 10988.96, "quote_volume": 3670.31264, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291460000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 43.77, "quote_volume": 14.61918, "trades": 2, "taker_buy_volume": 43.77, "taker_buy_quote": 14.61918}, {"ts": 1769291520000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291580000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291640000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291700000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291760000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291820000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 824.76, "quote_volume": 274.64508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291880000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769291940000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292000000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 37447.42, "quote_volume": 12507.54239, "trades": 17, "taker_buy_volume": 37447.42, "taker_buy_quote": 12507.54239}, {"ts": 1769292060000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 225.98, "quote_volume": 75.47732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292120000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292180000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292240000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 164.92, "quote_volume": 55.08328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292300000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292360000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 25611.83, "quote_volume": 8554.35122, "trades": 14, "taker_buy_volume": 7120.5, "taker_buy_quote": 2378.247}, {"ts": 1769292420000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 5280.83, "quote_volume": 1763.79722, "trades": 43, "taker_buy_volume": 2710.46, "taker_buy_quote": 905.29364}, {"ts": 1769292480000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292540000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 4007.53, "quote_volume": 1338.51502, "trades": 17, "taker_buy_volume": 4007.53, "taker_buy_quote": 1338.51502}, {"ts": 1769292600000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 5000.0, "quote_volume": 1675.0, "trades": 1, "taker_buy_volume": 5000.0, "taker_buy_quote": 1675.0}, {"ts": 1769292660000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292720000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292780000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 11778.24, "quote_volume": 3945.7104, "trades": 30, "taker_buy_volume": 11607.87, "taker_buy_quote": 3888.63645}, {"ts": 1769292840000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 20244.06, "quote_volume": 6781.73142, "trades": 17, "taker_buy_volume": 4.14, "taker_buy_quote": 1.3869}, {"ts": 1769292900000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769292960000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293020000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 51.02, "quote_volume": 17.04068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293080000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293140000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293200000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293260000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 248.03, "quote_volume": 82.84502, "trades": 2, "taker_buy_volume": 3.0, "taker_buy_quote": 1.005}, {"ts": 1769293320000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293380000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293440000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293500000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293560000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293620000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293680000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 19.12, "quote_volume": 6.38608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293740000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 9.34, "quote_volume": 3.1289, "trades": 2, "taker_buy_volume": 9.34, "taker_buy_quote": 3.1289}, {"ts": 1769293800000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293860000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 281.59, "quote_volume": 94.33265, "trades": 1, "taker_buy_volume": 281.59, "taker_buy_quote": 94.33265}, {"ts": 1769293920000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769293980000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294040000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294100000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294160000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 8.28, "quote_volume": 2.77051, "trades": 2, "taker_buy_volume": 4.99, "taker_buy_quote": 1.67165}, {"ts": 1769294220000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294280000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294340000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 120.0, "quote_volume": 40.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294400000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 10892.0, "quote_volume": 3648.82, "trades": 9, "taker_buy_volume": 10892.0, "taker_buy_quote": 3648.82}, {"ts": 1769294460000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294520000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294580000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 8471.03, "quote_volume": 2837.7027, "trades": 12, "taker_buy_volume": 8378.68, "taker_buy_quote": 2806.8578}, {"ts": 1769294640000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 698.82, "quote_volume": 234.1047, "trades": 1, "taker_buy_volume": 698.82, "taker_buy_quote": 234.1047}, {"ts": 1769294700000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 2591.09, "quote_volume": 865.42406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294760000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294820000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 2015.37, "quote_volume": 673.13358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769294880000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 9610.08, "quote_volume": 3219.22733, "trades": 16, "taker_buy_volume": 8080.51, "taker_buy_quote": 2706.97085}, {"ts": 1769294940000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295000000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 75.0, "quote_volume": 25.2, "trades": 1, "taker_buy_volume": 75.0, "taker_buy_quote": 25.2}, {"ts": 1769295060000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295120000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295180000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295240000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 238.09, "quote_volume": 79.99824, "trades": 3, "taker_buy_volume": 238.09, "taker_buy_quote": 79.99824}, {"ts": 1769295300000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 2573.1, "quote_volume": 864.5616, "trades": 1, "taker_buy_volume": 2573.1, "taker_buy_quote": 864.5616}, {"ts": 1769295360000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 5.25, "quote_volume": 1.764, "trades": 1, "taker_buy_volume": 5.25, "taker_buy_quote": 1.764}, {"ts": 1769295420000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295480000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295540000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 21032.68, "quote_volume": 7067.18048, "trades": 61, "taker_buy_volume": 6409.88, "taker_buy_quote": 2153.91968}, {"ts": 1769295600000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 78.78, "quote_volume": 26.3913, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295660000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 152.15, "quote_volume": 50.97025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295720000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295780000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295840000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295900000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769295960000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296020000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296080000, "open": 0.336, "high": 0.337, "low": 0.336, "close": 0.336, "volume": 58718.79, "quote_volume": 19729.53705, "trades": 41, "taker_buy_volume": 30876.13, "taker_buy_quote": 10374.40329}, {"ts": 1769296140000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296200000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 213.28, "quote_volume": 71.4488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296260000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296320000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296380000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296440000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296500000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296560000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 5.93, "quote_volume": 1.98655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296620000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296680000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296740000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 5.6, "quote_volume": 1.8816, "trades": 1, "taker_buy_volume": 5.6, "taker_buy_quote": 1.8816}, {"ts": 1769296800000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296860000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296920000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769296980000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297040000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297100000, "open": 0.336, "high": 0.336, "low": 0.336, "close": 0.336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297160000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 214.96, "quote_volume": 72.0116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297220000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297280000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297340000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297400000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297460000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297520000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297580000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1705.64, "quote_volume": 571.3894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297640000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297700000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297760000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297820000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 655.35, "quote_volume": 219.54225, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297880000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 30594.36, "quote_volume": 10249.09556, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769297940000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298000000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 646.23, "quote_volume": 216.16486, "trades": 2, "taker_buy_volume": 324.04, "taker_buy_quote": 108.5534}, {"ts": 1769298060000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298120000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298180000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298240000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 5.87, "quote_volume": 1.96645, "trades": 1, "taker_buy_volume": 5.87, "taker_buy_quote": 1.96645}, {"ts": 1769298300000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 84228.31, "quote_volume": 28132.25554, "trades": 88, "taker_buy_volume": 45013.17, "taker_buy_quote": 15034.39878}, {"ts": 1769298360000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1945.18, "quote_volume": 649.69012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298420000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298480000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298540000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298600000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298660000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298720000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 22.88, "quote_volume": 7.6648, "trades": 1, "taker_buy_volume": 22.88, "taker_buy_quote": 7.6648}, {"ts": 1769298780000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298840000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298900000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769298960000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299020000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299080000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299140000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299200000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 1000.0, "quote_volume": 335.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 335.0}, {"ts": 1769299260000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299320000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299380000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 1059.88, "quote_volume": 354.0598, "trades": 2, "taker_buy_volume": 59.88, "taker_buy_quote": 20.0598}, {"ts": 1769299440000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 14481.8, "quote_volume": 4851.403, "trades": 27, "taker_buy_volume": 14481.8, "taker_buy_quote": 4851.403}, {"ts": 1769299500000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 75.17, "quote_volume": 25.18195, "trades": 1, "taker_buy_volume": 75.17, "taker_buy_quote": 25.18195}, {"ts": 1769299560000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 56011.75, "quote_volume": 18763.86163, "trades": 44, "taker_buy_volume": 33188.43, "taker_buy_quote": 11118.12405}, {"ts": 1769299620000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 39.18, "quote_volume": 13.08612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299680000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 54672.21, "quote_volume": 18315.19035, "trades": 68, "taker_buy_volume": 25173.35, "taker_buy_quote": 8433.07225}, {"ts": 1769299740000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299800000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299860000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299920000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769299980000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300040000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 199.39, "quote_volume": 66.59626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300100000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 70998.2, "quote_volume": 23713.3988, "trades": 64, "taker_buy_volume": 23833.75, "taker_buy_quote": 7960.4725}, {"ts": 1769300160000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 62748.89, "quote_volume": 20956.77626, "trades": 50, "taker_buy_volume": 28132.81, "taker_buy_quote": 9396.35854}, {"ts": 1769300220000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 26460.79, "quote_volume": 8837.90386, "trades": 15, "taker_buy_volume": 26460.79, "taker_buy_quote": 8837.90386}, {"ts": 1769300280000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300340000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 27145.72, "quote_volume": 9066.67048, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300400000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 26771.67, "quote_volume": 8941.73778, "trades": 14, "taker_buy_volume": 26756.7, "taker_buy_quote": 8936.7378}, {"ts": 1769300460000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 29.94, "quote_volume": 9.99996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300520000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 102230.44, "quote_volume": 34144.96696, "trades": 52, "taker_buy_volume": 30980.87, "taker_buy_quote": 10347.61058}, {"ts": 1769300580000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 16826.97, "quote_volume": 5620.20798, "trades": 15, "taker_buy_volume": 16067.61, "taker_buy_quote": 5366.58174}, {"ts": 1769300640000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 20368.18, "quote_volume": 6802.97212, "trades": 13, "taker_buy_volume": 1026.46, "taker_buy_quote": 342.83764}, {"ts": 1769300700000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300760000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300820000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 4367.36, "quote_volume": 1454.34574, "trades": 11, "taker_buy_volume": 14.86, "taker_buy_quote": 4.96324}, {"ts": 1769300880000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769300940000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301000000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301060000, "open": 0.333, "high": 0.334, "low": 0.332, "close": 0.334, "volume": 132758.08, "quote_volume": 44202.83814, "trades": 58, "taker_buy_volume": 11293.64, "taker_buy_quote": 3760.80012}, {"ts": 1769301120000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 9165.09, "quote_volume": 3061.14006, "trades": 9, "taker_buy_volume": 9165.09, "taker_buy_quote": 3061.14006}, {"ts": 1769301180000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 213.65, "quote_volume": 71.14545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301240000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 1968.42, "quote_volume": 657.45228, "trades": 3, "taker_buy_volume": 1968.42, "taker_buy_quote": 657.45228}, {"ts": 1769301300000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 300.29, "quote_volume": 99.99657, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301360000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 3718.51, "quote_volume": 1238.26911, "trades": 2, "taker_buy_volume": 5.28, "taker_buy_quote": 1.76352}, {"ts": 1769301420000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 118841.66, "quote_volume": 39693.08439, "trades": 282, "taker_buy_volume": 83666.55, "taker_buy_quote": 27944.6277}, {"ts": 1769301480000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301540000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 990.5, "quote_volume": 329.8365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301600000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301660000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 79043.65, "quote_volume": 26400.5791, "trades": 38, "taker_buy_volume": 53309.08, "taker_buy_quote": 17805.23272}, {"ts": 1769301720000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 7.1, "quote_volume": 2.3714, "trades": 1, "taker_buy_volume": 7.1, "taker_buy_quote": 2.3714}, {"ts": 1769301780000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 266.51, "quote_volume": 88.74783, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301840000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 105.75, "quote_volume": 35.3205, "trades": 2, "taker_buy_volume": 105.75, "taker_buy_quote": 35.3205}, {"ts": 1769301900000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769301960000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302020000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302080000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 5888.18, "quote_volume": 1966.65212, "trades": 28, "taker_buy_volume": 5888.18, "taker_buy_quote": 1966.65212}, {"ts": 1769302140000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302200000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302260000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 5.98, "quote_volume": 1.99732, "trades": 1, "taker_buy_volume": 5.98, "taker_buy_quote": 1.99732}, {"ts": 1769302320000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 29074.9, "quote_volume": 9711.0166, "trades": 102, "taker_buy_volume": 29074.9, "taker_buy_quote": 9711.0166}, {"ts": 1769302380000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 62.8, "quote_volume": 21.038, "trades": 1, "taker_buy_volume": 62.8, "taker_buy_quote": 21.038}, {"ts": 1769302440000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 32941.22, "quote_volume": 11002.36748, "trades": 54, "taker_buy_volume": 10934.81, "taker_buy_quote": 3652.22654}, {"ts": 1769302500000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 5297.18, "quote_volume": 1769.25812, "trades": 11, "taker_buy_volume": 5297.18, "taker_buy_quote": 1769.25812}, {"ts": 1769302560000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 146.25, "quote_volume": 48.8475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302620000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302680000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302740000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 751.15, "quote_volume": 251.63525, "trades": 4, "taker_buy_volume": 751.15, "taker_buy_quote": 251.63525}, {"ts": 1769302800000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302860000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 49053.63, "quote_volume": 16432.96605, "trades": 28, "taker_buy_volume": 45171.84, "taker_buy_quote": 15132.5664}, {"ts": 1769302920000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769302980000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303040000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 701.03, "quote_volume": 234.84505, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303100000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 37556.97, "quote_volume": 12581.58495, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303160000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303220000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303280000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303340000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 2389.71, "quote_volume": 800.49266, "trades": 4, "taker_buy_volume": 2329.52, "taker_buy_quote": 780.3892}, {"ts": 1769303400000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303460000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 25.13, "quote_volume": 8.39342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303520000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 33021.79, "quote_volume": 11029.42711, "trades": 31, "taker_buy_volume": 149.25, "taker_buy_quote": 49.99875}, {"ts": 1769303580000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 7831.6, "quote_volume": 2615.7544, "trades": 33, "taker_buy_volume": 7831.6, "taker_buy_quote": 2615.7544}, {"ts": 1769303640000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303700000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 9363.42, "quote_volume": 3127.38228, "trades": 32, "taker_buy_volume": 2940.47, "taker_buy_quote": 982.11698}, {"ts": 1769303760000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 22779.64, "quote_volume": 7608.39976, "trades": 35, "taker_buy_volume": 16752.25, "taker_buy_quote": 5595.2515}, {"ts": 1769303820000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 2071.75, "quote_volume": 691.9645, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769303880000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 148.17, "quote_volume": 49.48878, "trades": 8, "taker_buy_volume": 148.17, "taker_buy_quote": 49.48878}, {"ts": 1769303940000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 23145.68, "quote_volume": 7730.65712, "trades": 31, "taker_buy_volume": 20609.19, "taker_buy_quote": 6883.46946}, {"ts": 1769304000000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304060000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304120000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 35.91, "quote_volume": 11.99394, "trades": 1, "taker_buy_volume": 35.91, "taker_buy_quote": 11.99394}, {"ts": 1769304180000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 25331.48, "quote_volume": 8460.71432, "trades": 81, "taker_buy_volume": 17640.23, "taker_buy_quote": 5891.83682}, {"ts": 1769304240000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304300000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 67.18, "quote_volume": 22.37094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304360000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304420000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304480000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304540000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304600000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 13208.06, "quote_volume": 4398.28398, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304660000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 1008.68, "quote_volume": 335.88176, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 333.0}, {"ts": 1769304720000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304780000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 74192.47, "quote_volume": 24631.90004, "trades": 64, "taker_buy_volume": 24776.49, "taker_buy_quote": 8225.79468}, {"ts": 1769304840000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769304900000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 27323.28, "quote_volume": 9071.32896, "trades": 52, "taker_buy_volume": 3568.82, "taker_buy_quote": 1184.84824}, {"ts": 1769304960000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305020000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 30548.62, "quote_volume": 10142.14184, "trades": 28, "taker_buy_volume": 4540.56, "taker_buy_quote": 1507.46592}, {"ts": 1769305080000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 400.91, "quote_volume": 133.10212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305140000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 9521.38, "quote_volume": 3161.09816, "trades": 24, "taker_buy_volume": 1145.05, "taker_buy_quote": 380.1566}, {"ts": 1769305200000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 26995.48, "quote_volume": 8962.49936, "trades": 20, "taker_buy_volume": 26656.48, "taker_buy_quote": 8849.95136}, {"ts": 1769305260000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 3458.09, "quote_volume": 1148.08588, "trades": 18, "taker_buy_volume": 629.85, "taker_buy_quote": 209.1102}, {"ts": 1769305320000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 12249.2, "quote_volume": 4066.72238, "trades": 22, "taker_buy_volume": 3526.42, "taker_buy_quote": 1170.77144}, {"ts": 1769305380000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 1165.66, "quote_volume": 386.99912, "trades": 1, "taker_buy_volume": 1165.66, "taker_buy_quote": 386.99912}, {"ts": 1769305440000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769305500000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 45.51, "quote_volume": 15.07883, "trades": 3, "taker_buy_volume": 15.02, "taker_buy_quote": 4.98664}, {"ts": 1769305560000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 16932.36, "quote_volume": 5615.64092, "trades": 74, "taker_buy_volume": 7563.63, "taker_buy_quote": 2511.12516}, {"ts": 1769305620000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 7894.13, "quote_volume": 2620.85116, "trades": 23, "taker_buy_volume": 7894.13, "taker_buy_quote": 2620.85116}, {"ts": 1769305680000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 14420.27, "quote_volume": 4787.56731, "trades": 20, "taker_buy_volume": 37.67, "taker_buy_quote": 12.54411}, {"ts": 1769305740000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 4664.14, "quote_volume": 1548.49448, "trades": 14, "taker_buy_volume": 4299.16, "taker_buy_quote": 1427.32112}, {"ts": 1769305800000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 23536.77, "quote_volume": 7814.20764, "trades": 21, "taker_buy_volume": 2835.35, "taker_buy_quote": 941.3362}, {"ts": 1769305860000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 14360.76, "quote_volume": 4767.96751, "trades": 21, "taker_buy_volume": 10993.1, "taker_buy_quote": 3649.90439}, {"ts": 1769305920000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 19427.22, "quote_volume": 6449.91704, "trades": 22, "taker_buy_volume": 9519.04, "taker_buy_quote": 3160.40128}, {"ts": 1769305980000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 1908.69, "quote_volume": 633.68508, "trades": 8, "taker_buy_volume": 45.17, "taker_buy_quote": 14.99644}, {"ts": 1769306040000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 45.18, "quote_volume": 14.99976, "trades": 1, "taker_buy_volume": 45.18, "taker_buy_quote": 14.99976}, {"ts": 1769306100000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306160000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 166.18, "quote_volume": 55.00558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306220000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 51.2, "quote_volume": 16.9472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306280000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 53.26, "quote_volume": 17.68232, "trades": 3, "taker_buy_volume": 53.26, "taker_buy_quote": 17.68232}, {"ts": 1769306340000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 66094.87, "quote_volume": 21943.51821, "trades": 18, "taker_buy_volume": 66094.87, "taker_buy_quote": 21943.51821}, {"ts": 1769306400000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 26557.02, "quote_volume": 8821.33903, "trades": 38, "taker_buy_volume": 6572.61, "taker_buy_quote": 2186.51491}, {"ts": 1769306460000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 15484.61, "quote_volume": 5156.37513, "trades": 87, "taker_buy_volume": 15484.61, "taker_buy_quote": 5156.37513}, {"ts": 1769306520000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 95.31, "quote_volume": 31.83354, "trades": 3, "taker_buy_volume": 95.31, "taker_buy_quote": 31.83354}, {"ts": 1769306580000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 63.19, "quote_volume": 21.04227, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769306640000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 72.75, "quote_volume": 24.2985, "trades": 1, "taker_buy_volume": 72.75, "taker_buy_quote": 24.2985}, {"ts": 1769306700000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 21.42, "quote_volume": 7.15428, "trades": 1, "taker_buy_volume": 21.42, "taker_buy_quote": 7.15428}, {"ts": 1769306760000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 2373.0, "quote_volume": 792.582, "trades": 5, "taker_buy_volume": 2373.0, "taker_buy_quote": 792.582}, {"ts": 1769306820000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 33292.15, "quote_volume": 11111.2484, "trades": 60, "taker_buy_volume": 9766.59, "taker_buy_quote": 3262.04106}, {"ts": 1769306880000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 128.55, "quote_volume": 42.88165, "trades": 2, "taker_buy_volume": 74.5, "taker_buy_quote": 24.883}, {"ts": 1769306940000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307000000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 3.83, "quote_volume": 1.27922, "trades": 1, "taker_buy_volume": 3.83, "taker_buy_quote": 1.27922}, {"ts": 1769307060000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 60.93, "quote_volume": 20.35062, "trades": 1, "taker_buy_volume": 60.93, "taker_buy_quote": 20.35062}, {"ts": 1769307120000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 39.77, "quote_volume": 13.28318, "trades": 1, "taker_buy_volume": 39.77, "taker_buy_quote": 13.28318}, {"ts": 1769307180000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307240000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 18987.01, "quote_volume": 6341.66134, "trades": 27, "taker_buy_volume": 13267.73, "taker_buy_quote": 4431.42182}, {"ts": 1769307300000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 7103.32, "quote_volume": 2372.50888, "trades": 9, "taker_buy_volume": 224.08, "taker_buy_quote": 74.84272}, {"ts": 1769307360000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307420000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307480000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307540000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307600000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307660000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 52912.46, "quote_volume": 17619.84918, "trades": 56, "taker_buy_volume": 4912.23, "taker_buy_quote": 1635.77259}, {"ts": 1769307720000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 166.25, "quote_volume": 55.4402, "trades": 2, "taker_buy_volume": 78.95, "taker_buy_quote": 26.3693}, {"ts": 1769307780000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307840000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307900000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769307960000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 3.11, "quote_volume": 1.03563, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308020000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 79.14, "quote_volume": 26.43276, "trades": 2, "taker_buy_volume": 79.14, "taker_buy_quote": 26.43276}, {"ts": 1769308080000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 543.11, "quote_volume": 181.39874, "trades": 1, "taker_buy_volume": 543.11, "taker_buy_quote": 181.39874}, {"ts": 1769308140000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308200000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 127.79, "quote_volume": 42.6639, "trades": 3, "taker_buy_volume": 109.83, "taker_buy_quote": 36.68322}, {"ts": 1769308260000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 2373.86, "quote_volume": 792.17454, "trades": 2, "taker_buy_volume": 1679.16, "taker_buy_quote": 560.83944}, {"ts": 1769308320000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 250.0, "quote_volume": 83.25, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308380000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308440000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308500000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 30.03, "quote_volume": 9.99999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308560000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 3053.05, "quote_volume": 1016.66565, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308620000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308680000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 106.03, "quote_volume": 35.30799, "trades": 2, "taker_buy_volume": 106.03, "taker_buy_quote": 35.30799}, {"ts": 1769308740000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 71.39, "quote_volume": 23.77287, "trades": 1, "taker_buy_volume": 71.39, "taker_buy_quote": 23.77287}, {"ts": 1769308800000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308860000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308920000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 1001.66, "quote_volume": 332.55112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769308980000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309040000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 24537.49, "quote_volume": 8146.44668, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309100000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 16884.85, "quote_volume": 5605.7702, "trades": 19, "taker_buy_volume": 16884.85, "taker_buy_quote": 5605.7702}, {"ts": 1769309160000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309220000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 300.3, "quote_volume": 99.9999, "trades": 1, "taker_buy_volume": 300.3, "taker_buy_quote": 99.9999}, {"ts": 1769309280000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309340000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309400000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309460000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 71.44, "quote_volume": 23.78952, "trades": 2, "taker_buy_volume": 71.44, "taker_buy_quote": 23.78952}, {"ts": 1769309520000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309580000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 76.75, "quote_volume": 25.55775, "trades": 1, "taker_buy_volume": 76.75, "taker_buy_quote": 25.55775}, {"ts": 1769309640000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 244.7, "quote_volume": 81.27182, "trades": 2, "taker_buy_volume": 31.42, "taker_buy_quote": 10.46286}, {"ts": 1769309700000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 562.6, "quote_volume": 187.32684, "trades": 3, "taker_buy_volume": 543.64, "taker_buy_quote": 181.03212}, {"ts": 1769309760000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 4.04, "quote_volume": 1.34532, "trades": 1, "taker_buy_volume": 4.04, "taker_buy_quote": 1.34532}, {"ts": 1769309820000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 301.2, "quote_volume": 100.2996, "trades": 1, "taker_buy_volume": 301.2, "taker_buy_quote": 100.2996}, {"ts": 1769309880000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769309940000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310000000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 97.29, "quote_volume": 32.36091, "trades": 2, "taker_buy_volume": 60.63, "taker_buy_quote": 20.18979}, {"ts": 1769310060000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 62110.68, "quote_volume": 20682.85644, "trades": 31, "taker_buy_volume": 61338.54, "taker_buy_quote": 20425.73382}, {"ts": 1769310120000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 3880.14, "quote_volume": 1292.08662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310180000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310240000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 19.8, "quote_volume": 6.5934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310300000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 37708.13, "quote_volume": 12556.80729, "trades": 30, "taker_buy_volume": 2743.69, "taker_buy_quote": 913.64877}, {"ts": 1769310360000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 12701.47, "quote_volume": 4229.58951, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310420000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310480000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310540000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 2412.9, "quote_volume": 801.0828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310600000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310660000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 1681.55, "quote_volume": 558.30463, "trades": 2, "taker_buy_volume": 30.03, "taker_buy_quote": 9.99999}, {"ts": 1769310720000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310780000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310840000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769310900000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 68277.14, "quote_volume": 22668.01048, "trades": 48, "taker_buy_volume": 32740.05, "taker_buy_quote": 10869.6966}, {"ts": 1769310960000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311020000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 70.03, "quote_volume": 23.24996, "trades": 1, "taker_buy_volume": 70.03, "taker_buy_quote": 23.24996}, {"ts": 1769311080000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 42235.37, "quote_volume": 13979.90747, "trades": 57, "taker_buy_volume": 41598.22, "taker_buy_quote": 13769.01082}, {"ts": 1769311140000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 77145.62, "quote_volume": 25521.21522, "trades": 117, "taker_buy_volume": 38949.32, "taker_buy_quote": 12892.22492}, {"ts": 1769311200000, "open": 0.331, "high": 0.332, "low": 0.33, "close": 0.332, "volume": 27148.02, "quote_volume": 8983.70805, "trades": 44, "taker_buy_volume": 18611.8, "taker_buy_quote": 6160.62273}, {"ts": 1769311260000, "open": 0.331, "high": 0.332, "low": 0.33, "close": 0.331, "volume": 35612.77, "quote_volume": 11786.42652, "trades": 51, "taker_buy_volume": 4294.19, "taker_buy_quote": 1422.38054}, {"ts": 1769311320000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 77888.3, "quote_volume": 25781.0273, "trades": 41, "taker_buy_volume": 29244.59, "taker_buy_quote": 9679.95929}, {"ts": 1769311380000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 221.15, "quote_volume": 73.20065, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311440000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311500000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 254.48, "quote_volume": 84.23288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311560000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 300.0, "quote_volume": 99.6, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 99.6}, {"ts": 1769311620000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 93.37, "quote_volume": 30.99884, "trades": 2, "taker_buy_volume": 93.37, "taker_buy_quote": 30.99884}, {"ts": 1769311680000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311740000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769311800000, "open": 0.331, "high": 0.331, "low": 0.328, "close": 0.329, "volume": 252866.1, "quote_volume": 83239.58308, "trades": 245, "taker_buy_volume": 130081.3, "taker_buy_quote": 42825.9741}, {"ts": 1769311860000, "open": 0.329, "high": 0.33, "low": 0.328, "close": 0.329, "volume": 29377.93, "quote_volume": 9663.74407, "trades": 47, "taker_buy_volume": 16928.93, "taker_buy_quote": 5572.73007}, {"ts": 1769311920000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 141713.75, "quote_volume": 46763.87144, "trades": 111, "taker_buy_volume": 131795.12, "taker_buy_quote": 43492.3896}, {"ts": 1769311980000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 882.59, "quote_volume": 290.44702, "trades": 3, "taker_buy_volume": 74.91, "taker_buy_quote": 24.7203}, {"ts": 1769312040000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 185.0, "quote_volume": 61.05, "trades": 2, "taker_buy_volume": 185.0, "taker_buy_quote": 61.05}, {"ts": 1769312100000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312160000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312220000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312280000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 526.56, "quote_volume": 173.23824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312340000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 944.75, "quote_volume": 311.7675, "trades": 1, "taker_buy_volume": 944.75, "taker_buy_quote": 311.7675}, {"ts": 1769312400000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 1823.17, "quote_volume": 600.0246, "trades": 13, "taker_buy_volume": 201.67, "taker_buy_quote": 66.5511}, {"ts": 1769312460000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 33.06, "quote_volume": 10.9098, "trades": 1, "taker_buy_volume": 33.06, "taker_buy_quote": 10.9098}, {"ts": 1769312520000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 94.24, "quote_volume": 31.0992, "trades": 1, "taker_buy_volume": 94.24, "taker_buy_quote": 31.0992}, {"ts": 1769312580000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312640000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1522.0, "quote_volume": 502.26, "trades": 14, "taker_buy_volume": 1522.0, "taker_buy_quote": 502.26}, {"ts": 1769312700000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 36914.66, "quote_volume": 12181.8378, "trades": 44, "taker_buy_volume": 3251.63, "taker_buy_quote": 1073.0379}, {"ts": 1769312760000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769312820000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 418.08, "quote_volume": 137.91304, "trades": 3, "taker_buy_volume": 364.72, "taker_buy_quote": 120.3576}, {"ts": 1769312880000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 421.44, "quote_volume": 139.0752, "trades": 2, "taker_buy_volume": 421.44, "taker_buy_quote": 139.0752}, {"ts": 1769312940000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 95.84, "quote_volume": 31.55136, "trades": 2, "taker_buy_volume": 20.0, "taker_buy_quote": 6.6}, {"ts": 1769313000000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 38.07, "quote_volume": 12.5631, "trades": 1, "taker_buy_volume": 38.07, "taker_buy_quote": 12.5631}, {"ts": 1769313060000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 355.83, "quote_volume": 117.4239, "trades": 3, "taker_buy_volume": 355.83, "taker_buy_quote": 117.4239}, {"ts": 1769313120000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 127.08, "quote_volume": 41.9364, "trades": 3, "taker_buy_volume": 127.08, "taker_buy_quote": 41.9364}, {"ts": 1769313180000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 354.41, "quote_volume": 116.6553, "trades": 2, "taker_buy_volume": 54.41, "taker_buy_quote": 17.9553}, {"ts": 1769313240000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 64.31, "quote_volume": 21.2223, "trades": 2, "taker_buy_volume": 64.31, "taker_buy_quote": 21.2223}, {"ts": 1769313300000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 456.72, "quote_volume": 150.26088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313360000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 12411.05, "quote_volume": 4095.6465, "trades": 16, "taker_buy_volume": 12411.05, "taker_buy_quote": 4095.6465}, {"ts": 1769313420000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313480000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 61.17, "quote_volume": 20.1861, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313540000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 54129.5, "quote_volume": 17862.735, "trades": 20, "taker_buy_volume": 1463.63, "taker_buy_quote": 482.9979}, {"ts": 1769313600000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 720.46, "quote_volume": 237.06074, "trades": 7, "taker_buy_volume": 29.4, "taker_buy_quote": 9.702}, {"ts": 1769313660000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 4938.16, "quote_volume": 1629.5928, "trades": 26, "taker_buy_volume": 4938.16, "taker_buy_quote": 1629.5928}, {"ts": 1769313720000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313780000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 2111.57, "quote_volume": 698.92967, "trades": 12, "taker_buy_volume": 2111.57, "taker_buy_quote": 698.92967}, {"ts": 1769313840000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 11921.3, "quote_volume": 3945.9503, "trades": 64, "taker_buy_volume": 11866.87, "taker_buy_quote": 3927.93397}, {"ts": 1769313900000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 43644.63, "quote_volume": 14441.49682, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769313960000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 6.05, "quote_volume": 2.00255, "trades": 1, "taker_buy_volume": 6.05, "taker_buy_quote": 2.00255}, {"ts": 1769314020000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 36.69, "quote_volume": 12.14439, "trades": 1, "taker_buy_volume": 36.69, "taker_buy_quote": 12.14439}, {"ts": 1769314080000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 444.13, "quote_volume": 146.70733, "trades": 3, "taker_buy_volume": 144.43, "taker_buy_quote": 47.80633}, {"ts": 1769314140000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314200000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 42.36, "quote_volume": 13.9788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769314260000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 40.13, "quote_volume": 13.28303, "trades": 1, "taker_buy_volume": 40.13, "taker_buy_quote": 13.28303}, {"ts": 1769314320000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 8304.81, "quote_volume": 2740.60781, "trades": 12, "taker_buy_volume": 20.51, "taker_buy_quote": 6.78881}, {"ts": 1769314380000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 16891.52, "quote_volume": 5575.26613, "trades": 31, "taker_buy_volume": 1064.53, "taker_buy_quote": 352.35943}, {"ts": 1769314440000, "open": 0.33, "high": 0.331, "low": 0.329, "close": 0.329, "volume": 74715.74, "quote_volume": 24656.69867, "trades": 124, "taker_buy_volume": 34900.68, "taker_buy_quote": 11518.24133}, {"ts": 1769314500000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 3182.84, "quote_volume": 1047.2419, "trades": 5, "taker_buy_volume": 87.54, "taker_buy_quote": 28.8882}, {"ts": 1769314560000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 234.78, "quote_volume": 77.3189, "trades": 3, "taker_buy_volume": 76.28, "taker_buy_quote": 25.1724}, {"ts": 1769314620000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 156.04, "quote_volume": 51.4932, "trades": 3, "taker_buy_volume": 156.04, "taker_buy_quote": 51.4932}, {"ts": 1769314680000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 38.66, "quote_volume": 12.7578, "trades": 1, "taker_buy_volume": 38.66, "taker_buy_quote": 12.7578}, {"ts": 1769314740000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 245.89, "quote_volume": 81.1437, "trades": 2, "taker_buy_volume": 245.89, "taker_buy_quote": 81.1437}, {"ts": 1769314800000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 134.25, "quote_volume": 44.3025, "trades": 1, "taker_buy_volume": 134.25, "taker_buy_quote": 44.3025}, {"ts": 1769314860000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 258.29, "quote_volume": 85.2357, "trades": 2, "taker_buy_volume": 258.29, "taker_buy_quote": 85.2357}, {"ts": 1769314920000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 705.68, "quote_volume": 232.35667, "trades": 3, "taker_buy_volume": 187.95, "taker_buy_quote": 62.0235}, {"ts": 1769314980000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 1433.57, "quote_volume": 472.34982, "trades": 7, "taker_buy_volume": 705.29, "taker_buy_quote": 232.7457}, {"ts": 1769315040000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 532.65, "quote_volume": 175.3736, "trades": 3, "taker_buy_volume": 131.75, "taker_buy_quote": 43.4775}, {"ts": 1769315100000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 161.49, "quote_volume": 53.2917, "trades": 2, "taker_buy_volume": 161.49, "taker_buy_quote": 53.2917}, {"ts": 1769315160000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 1216.18, "quote_volume": 400.14897, "trades": 4, "taker_buy_volume": 25.75, "taker_buy_quote": 8.4975}, {"ts": 1769315220000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 106.47, "quote_volume": 35.1351, "trades": 2, "taker_buy_volume": 106.47, "taker_buy_quote": 35.1351}, {"ts": 1769315280000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 36878.94, "quote_volume": 12170.0502, "trades": 25, "taker_buy_volume": 32139.24, "taker_buy_quote": 10605.9492}, {"ts": 1769315340000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1095.64, "quote_volume": 362.65684, "trades": 5, "taker_buy_volume": 1095.64, "taker_buy_quote": 362.65684}, {"ts": 1769315400000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 42.08, "quote_volume": 13.92848, "trades": 1, "taker_buy_volume": 42.08, "taker_buy_quote": 13.92848}, {"ts": 1769315460000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 68.28, "quote_volume": 22.60068, "trades": 1, "taker_buy_volume": 68.28, "taker_buy_quote": 22.60068}, {"ts": 1769315520000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 30024.25, "quote_volume": 9938.02675, "trades": 31, "taker_buy_volume": 30024.25, "taker_buy_quote": 9938.02675}, {"ts": 1769315580000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 94.39, "quote_volume": 31.33748, "trades": 2, "taker_buy_volume": 94.39, "taker_buy_quote": 31.33748}, {"ts": 1769315640000, "open": 0.332, "high": 0.332, "low": 0.33, "close": 0.331, "volume": 53083.75, "quote_volume": 17571.04073, "trades": 93, "taker_buy_volume": 16148.95, "taker_buy_quote": 5345.70457}, {"ts": 1769315700000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 75.86, "quote_volume": 25.10966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769315760000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 390.5, "quote_volume": 129.646, "trades": 1, "taker_buy_volume": 390.5, "taker_buy_quote": 129.646}, {"ts": 1769315820000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 208.35, "quote_volume": 69.1722, "trades": 1, "taker_buy_volume": 208.35, "taker_buy_quote": 69.1722}, {"ts": 1769315880000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 745.59, "quote_volume": 247.53588, "trades": 1, "taker_buy_volume": 745.59, "taker_buy_quote": 247.53588}, {"ts": 1769315940000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316000000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 65348.38, "quote_volume": 21630.44935, "trades": 22, "taker_buy_volume": 2859.25, "taker_buy_quote": 946.54732}, {"ts": 1769316060000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 16.63, "quote_volume": 5.50453, "trades": 1, "taker_buy_volume": 16.63, "taker_buy_quote": 5.50453}, {"ts": 1769316120000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 43.0, "quote_volume": 14.22694, "trades": 2, "taker_buy_volume": 36.94, "taker_buy_quote": 12.22714}, {"ts": 1769316180000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 18.74, "quote_volume": 6.1842, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316240000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 111.19, "quote_volume": 36.77061, "trades": 3, "taker_buy_volume": 77.91, "taker_buy_quote": 25.78821}, {"ts": 1769316300000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 118.32, "quote_volume": 39.16392, "trades": 2, "taker_buy_volume": 118.32, "taker_buy_quote": 39.16392}, {"ts": 1769316360000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 184.61, "quote_volume": 61.10591, "trades": 3, "taker_buy_volume": 184.61, "taker_buy_quote": 61.10591}, {"ts": 1769316420000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 71.61, "quote_volume": 23.70291, "trades": 1, "taker_buy_volume": 71.61, "taker_buy_quote": 23.70291}, {"ts": 1769316480000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316540000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 47.21, "quote_volume": 15.62651, "trades": 1, "taker_buy_volume": 47.21, "taker_buy_quote": 15.62651}, {"ts": 1769316600000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 156.16, "quote_volume": 51.58071, "trades": 6, "taker_buy_volume": 47.91, "taker_buy_quote": 15.85821}, {"ts": 1769316660000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 217.21, "quote_volume": 71.89651, "trades": 2, "taker_buy_volume": 217.21, "taker_buy_quote": 71.89651}, {"ts": 1769316720000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 294.61, "quote_volume": 97.22574, "trades": 4, "taker_buy_volume": 4.44, "taker_buy_quote": 1.46964}, {"ts": 1769316780000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 83.02, "quote_volume": 27.47962, "trades": 1, "taker_buy_volume": 83.02, "taker_buy_quote": 27.47962}, {"ts": 1769316840000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 42.73, "quote_volume": 14.14363, "trades": 1, "taker_buy_volume": 42.73, "taker_buy_quote": 14.14363}, {"ts": 1769316900000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1995.0, "quote_volume": 658.35, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769316960000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317020000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 124.66, "quote_volume": 41.1378, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317080000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 154.9, "quote_volume": 51.117, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317140000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 31151.27, "quote_volume": 10279.81426, "trades": 52, "taker_buy_volume": 18752.07, "taker_buy_quote": 6188.1831}, {"ts": 1769317200000, "open": 0.331, "high": 0.331, "low": 0.329, "close": 0.33, "volume": 30388.75, "quote_volume": 10020.00543, "trades": 35, "taker_buy_volume": 20812.99, "taker_buy_quote": 6868.31923}, {"ts": 1769317260000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 67.45, "quote_volume": 22.32595, "trades": 1, "taker_buy_volume": 67.45, "taker_buy_quote": 22.32595}, {"ts": 1769317320000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317380000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 250.0, "quote_volume": 82.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317440000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 30.04, "quote_volume": 9.9132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317500000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317560000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317620000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 92.84, "quote_volume": 30.6372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317680000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 9.52, "quote_volume": 3.1416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317740000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317800000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317860000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 723.96, "quote_volume": 238.9068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769317920000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 213.0, "quote_volume": 70.379, "trades": 2, "taker_buy_volume": 89.0, "taker_buy_quote": 29.459}, {"ts": 1769317980000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 123.96, "quote_volume": 40.9068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318040000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318100000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318160000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318220000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318280000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 191.96, "quote_volume": 63.53876, "trades": 1, "taker_buy_volume": 191.96, "taker_buy_quote": 63.53876}, {"ts": 1769318340000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1746.87, "quote_volume": 578.21397, "trades": 2, "taker_buy_volume": 1746.87, "taker_buy_quote": 578.21397}, {"ts": 1769318400000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 90.63, "quote_volume": 29.99853, "trades": 1, "taker_buy_volume": 90.63, "taker_buy_quote": 29.99853}, {"ts": 1769318460000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 27928.62, "quote_volume": 9211.2238, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318520000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 37892.88, "quote_volume": 12504.6504, "trades": 22, "taker_buy_volume": 37098.49, "taker_buy_quote": 12242.5017}, {"ts": 1769318580000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 13630.71, "quote_volume": 4495.8257, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318640000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318700000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318760000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 4791.05, "quote_volume": 1581.0465, "trades": 15, "taker_buy_volume": 4760.71, "taker_buy_quote": 1571.0343}, {"ts": 1769318820000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318880000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769318940000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319000000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 35.21, "quote_volume": 11.6193, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319060000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319120000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 60924.4, "quote_volume": 20097.0984, "trades": 63, "taker_buy_volume": 29122.06, "taker_buy_quote": 9610.2798}, {"ts": 1769319180000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 50746.59, "quote_volume": 16743.7458, "trades": 48, "taker_buy_volume": 14049.86, "taker_buy_quote": 4636.4538}, {"ts": 1769319240000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 303.32, "quote_volume": 100.02119, "trades": 4, "taker_buy_volume": 228.91, "taker_buy_quote": 75.5403}, {"ts": 1769319300000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 54904.96, "quote_volume": 18110.093, "trades": 57, "taker_buy_volume": 20650.87, "taker_buy_quote": 6814.7871}, {"ts": 1769319360000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 67084.48, "quote_volume": 22135.7765, "trades": 60, "taker_buy_volume": 42815.69, "taker_buy_quote": 14129.1777}, {"ts": 1769319420000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 1108.68, "quote_volume": 366.09098, "trades": 3, "taker_buy_volume": 226.58, "taker_buy_quote": 74.99798}, {"ts": 1769319480000, "open": 0.331, "high": 0.331, "low": 0.329, "close": 0.331, "volume": 11826.98, "quote_volume": 3901.13465, "trades": 30, "taker_buy_volume": 2510.63, "taker_buy_quote": 830.05605}, {"ts": 1769319540000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 22559.36, "quote_volume": 7436.0704, "trades": 25, "taker_buy_volume": 231.31, "taker_buy_quote": 76.3323}, {"ts": 1769319600000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 1899.5, "quote_volume": 624.9355, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319660000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 246.11, "quote_volume": 81.2163, "trades": 1, "taker_buy_volume": 246.11, "taker_buy_quote": 81.2163}, {"ts": 1769319720000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319780000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319840000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769319900000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 46101.83, "quote_volume": 15213.6039, "trades": 17, "taker_buy_volume": 46101.83, "taker_buy_quote": 15213.6039}, {"ts": 1769319960000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320020000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 319.45, "quote_volume": 105.4185, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320080000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 606.06, "quote_volume": 199.9998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320140000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 2212.99, "quote_volume": 731.79727, "trades": 10, "taker_buy_volume": 1510.57, "taker_buy_quote": 499.99867}, {"ts": 1769320200000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 61909.88, "quote_volume": 20423.2796, "trades": 71, "taker_buy_volume": 16874.37, "taker_buy_quote": 5568.5421}, {"ts": 1769320260000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 66.19, "quote_volume": 21.90889, "trades": 1, "taker_buy_volume": 66.19, "taker_buy_quote": 21.90889}, {"ts": 1769320320000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 5867.63, "quote_volume": 1937.01819, "trades": 2, "taker_buy_volume": 700.29, "taker_buy_quote": 231.79599}, {"ts": 1769320380000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 59505.2, "quote_volume": 19636.716, "trades": 29, "taker_buy_volume": 9427.58, "taker_buy_quote": 3111.1014}, {"ts": 1769320440000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 302.11, "quote_volume": 99.99841, "trades": 1, "taker_buy_volume": 302.11, "taker_buy_quote": 99.99841}, {"ts": 1769320500000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320560000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 2320.0, "quote_volume": 767.92, "trades": 1, "taker_buy_volume": 2320.0, "taker_buy_quote": 767.92}, {"ts": 1769320620000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 162.29, "quote_volume": 53.70396, "trades": 2, "taker_buy_volume": 148.26, "taker_buy_quote": 49.07406}, {"ts": 1769320680000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320740000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 60.42, "quote_volume": 19.99902, "trades": 1, "taker_buy_volume": 60.42, "taker_buy_quote": 19.99902}, {"ts": 1769320800000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 191.1, "quote_volume": 63.2541, "trades": 2, "taker_buy_volume": 191.1, "taker_buy_quote": 63.2541}, {"ts": 1769320860000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 66187.58, "quote_volume": 21841.9014, "trades": 44, "taker_buy_volume": 29227.77, "taker_buy_quote": 9645.1641}, {"ts": 1769320920000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769320980000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1300.0, "quote_volume": 429.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321040000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 2121.21, "quote_volume": 699.9993, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321100000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321160000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 12687.49, "quote_volume": 4186.8717, "trades": 17, "taker_buy_volume": 4.98, "taker_buy_quote": 1.6434}, {"ts": 1769321220000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 37887.88, "quote_volume": 12503.0004, "trades": 20, "taker_buy_volume": 37887.88, "taker_buy_quote": 12503.0004}, {"ts": 1769321280000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 10955.97, "quote_volume": 3610.0539, "trades": 25, "taker_buy_volume": 30.34, "taker_buy_quote": 10.0122}, {"ts": 1769321340000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 44.53, "quote_volume": 14.65371, "trades": 2, "taker_buy_volume": 3.34, "taker_buy_quote": 1.1022}, {"ts": 1769321400000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321460000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321520000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321580000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 344.78, "quote_volume": 113.73568, "trades": 2, "taker_buy_volume": 303.06, "taker_buy_quote": 100.0098}, {"ts": 1769321640000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 60.23, "quote_volume": 19.81567, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321700000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 303.06, "quote_volume": 99.70674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321760000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 3.76, "quote_volume": 1.2408, "trades": 1, "taker_buy_volume": 3.76, "taker_buy_quote": 1.2408}, {"ts": 1769321820000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 3.34, "quote_volume": 1.09886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769321880000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 94.93, "quote_volume": 31.3269, "trades": 1, "taker_buy_volume": 94.93, "taker_buy_quote": 31.3269}, {"ts": 1769321940000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 303.95, "quote_volume": 99.99955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322000000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 42696.01, "quote_volume": 14089.73731, "trades": 29, "taker_buy_volume": 42696.01, "taker_buy_quote": 14089.73731}, {"ts": 1769322060000, "open": 0.33, "high": 0.331, "low": 0.329, "close": 0.331, "volume": 27540.7, "quote_volume": 9079.58525, "trades": 41, "taker_buy_volume": 9307.63, "taker_buy_quote": 3071.56095}, {"ts": 1769322120000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 38161.33, "quote_volume": 12589.6399, "trades": 53, "taker_buy_volume": 6362.38, "taker_buy_quote": 2099.5854}, {"ts": 1769322180000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 30.13, "quote_volume": 9.9429, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322240000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322300000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322360000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 4.54, "quote_volume": 1.50274, "trades": 1, "taker_buy_volume": 4.54, "taker_buy_quote": 1.50274}, {"ts": 1769322420000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 862.85, "quote_volume": 285.60335, "trades": 5, "taker_buy_volume": 862.85, "taker_buy_quote": 285.60335}, {"ts": 1769322480000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322540000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 2268.75, "quote_volume": 749.14066, "trades": 7, "taker_buy_volume": 453.16, "taker_buy_quote": 149.99596}, {"ts": 1769322600000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 757.96, "quote_volume": 250.1268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322660000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 5044.56, "quote_volume": 1664.71725, "trades": 8, "taker_buy_volume": 12.45, "taker_buy_quote": 4.12095}, {"ts": 1769322720000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322780000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 90491.01, "quote_volume": 29947.43414, "trades": 99, "taker_buy_volume": 77481.0, "taker_buy_quote": 25646.211}, {"ts": 1769322840000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 3326.26, "quote_volume": 1097.6658, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322900000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769322960000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 83.62, "quote_volume": 27.67822, "trades": 2, "taker_buy_volume": 83.62, "taker_buy_quote": 27.67822}, {"ts": 1769323020000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 300.46, "quote_volume": 99.1518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323080000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323140000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 37206.76, "quote_volume": 12278.23415, "trades": 32, "taker_buy_volume": 7378.72, "taker_buy_quote": 2434.98095}, {"ts": 1769323200000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323260000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 28228.32, "quote_volume": 9343.57392, "trades": 55, "taker_buy_volume": 14416.17, "taker_buy_quote": 4771.75227}, {"ts": 1769323320000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 16158.35, "quote_volume": 5348.41385, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323380000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 355.4, "quote_volume": 117.6374, "trades": 3, "taker_buy_volume": 355.4, "taker_buy_quote": 117.6374}, {"ts": 1769323440000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 5.45, "quote_volume": 1.80395, "trades": 1, "taker_buy_volume": 5.45, "taker_buy_quote": 1.80395}, {"ts": 1769323500000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 121.0, "quote_volume": 40.051, "trades": 1, "taker_buy_volume": 121.0, "taker_buy_quote": 40.051}, {"ts": 1769323560000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 36.27, "quote_volume": 11.99931, "trades": 3, "taker_buy_volume": 30.21, "taker_buy_quote": 9.99951}, {"ts": 1769323620000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 35.89, "quote_volume": 11.87959, "trades": 1, "taker_buy_volume": 35.89, "taker_buy_quote": 11.87959}, {"ts": 1769323680000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323740000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323800000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769323860000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 35163.51, "quote_volume": 11604.04893, "trades": 38, "taker_buy_volume": 9846.12, "taker_buy_quote": 3249.31023}, {"ts": 1769323920000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 3021.27, "quote_volume": 1000.04037, "trades": 1, "taker_buy_volume": 3021.27, "taker_buy_quote": 1000.04037}, {"ts": 1769323980000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1086.83, "quote_volume": 358.6539, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324040000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 2781.59, "quote_volume": 918.67998, "trades": 4, "taker_buy_volume": 755.28, "taker_buy_quote": 249.99768}, {"ts": 1769324100000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 83001.38, "quote_volume": 27389.76331, "trades": 59, "taker_buy_volume": 22267.28, "taker_buy_quote": 7348.2024}, {"ts": 1769324160000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 37.54, "quote_volume": 12.35066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324220000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 48614.43, "quote_volume": 16039.8281, "trades": 44, "taker_buy_volume": 29837.58, "taker_buy_quote": 9846.4014}, {"ts": 1769324280000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 29074.65, "quote_volume": 9594.6345, "trades": 23, "taker_buy_volume": 29074.65, "taker_buy_quote": 9594.6345}, {"ts": 1769324340000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 62.81, "quote_volume": 20.79011, "trades": 1, "taker_buy_volume": 62.81, "taker_buy_quote": 20.79011}, {"ts": 1769324400000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 42824.78, "quote_volume": 14132.1774, "trades": 59, "taker_buy_volume": 6137.57, "taker_buy_quote": 2025.3981}, {"ts": 1769324460000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324520000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 584.47, "quote_volume": 192.33572, "trades": 3, "taker_buy_volume": 45.09, "taker_buy_quote": 14.8797}, {"ts": 1769324580000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324640000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324700000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324760000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 32526.72, "quote_volume": 10733.82191, "trades": 21, "taker_buy_volume": 32526.72, "taker_buy_quote": 10733.82191}, {"ts": 1769324820000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 60.42, "quote_volume": 19.99902, "trades": 1, "taker_buy_volume": 60.42, "taker_buy_quote": 19.99902}, {"ts": 1769324880000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 40389.36, "quote_volume": 13326.79031, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769324940000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325000000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 46577.13, "quote_volume": 15370.4529, "trades": 17, "taker_buy_volume": 41632.13, "taker_buy_quote": 13738.6029}, {"ts": 1769325060000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 401.49, "quote_volume": 132.4917, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325120000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 27498.47, "quote_volume": 9074.48984, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325180000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325240000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 5088.76, "quote_volume": 1674.23618, "trades": 37, "taker_buy_volume": 56.56, "taker_buy_quote": 18.64238}, {"ts": 1769325300000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 15056.59, "quote_volume": 4954.22057, "trades": 24, "taker_buy_volume": 14815.92, "taker_buy_quote": 4875.04014}, {"ts": 1769325360000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 47.64, "quote_volume": 15.7212, "trades": 1, "taker_buy_volume": 47.64, "taker_buy_quote": 15.7212}, {"ts": 1769325420000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 51338.19, "quote_volume": 16890.07071, "trades": 29, "taker_buy_volume": 1163.07, "taker_buy_quote": 382.65003}, {"ts": 1769325480000, "open": 0.329, "high": 0.33, "low": 0.328, "close": 0.329, "volume": 14177.48, "quote_volume": 4663.45132, "trades": 32, "taker_buy_volume": 11017.79, "taker_buy_quote": 3624.91351}, {"ts": 1769325540000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 31.13, "quote_volume": 10.24177, "trades": 1, "taker_buy_volume": 31.13, "taker_buy_quote": 10.24177}, {"ts": 1769325600000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 255.88, "quote_volume": 84.18452, "trades": 3, "taker_buy_volume": 255.88, "taker_buy_quote": 84.18452}, {"ts": 1769325660000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 29845.62, "quote_volume": 9818.90411, "trades": 13, "taker_buy_volume": 29540.75, "taker_buy_quote": 9718.90675}, {"ts": 1769325720000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 2119.43, "quote_volume": 697.37827, "trades": 3, "taker_buy_volume": 85.8, "taker_buy_quote": 28.314}, {"ts": 1769325780000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 63.01, "quote_volume": 20.7933, "trades": 1, "taker_buy_volume": 63.01, "taker_buy_quote": 20.7933}, {"ts": 1769325840000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 566.86, "quote_volume": 186.96019, "trades": 4, "taker_buy_volume": 463.25, "taker_buy_quote": 152.8725}, {"ts": 1769325900000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769325960000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326020000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326080000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 37203.42, "quote_volume": 12277.1286, "trades": 29, "taker_buy_volume": 36806.12, "taker_buy_quote": 12146.0196}, {"ts": 1769326140000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 36709.73, "quote_volume": 12108.3425, "trades": 39, "taker_buy_volume": 15389.36, "taker_buy_quote": 5078.4888}, {"ts": 1769326200000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 67959.91, "quote_volume": 22426.7703, "trades": 68, "taker_buy_volume": 48071.26, "taker_buy_quote": 15863.5158}, {"ts": 1769326260000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 3437.15, "quote_volume": 1130.85854, "trades": 9, "taker_buy_volume": 36.19, "taker_buy_quote": 11.9427}, {"ts": 1769326320000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 30.3, "quote_volume": 9.999, "trades": 1, "taker_buy_volume": 30.3, "taker_buy_quote": 9.999}, {"ts": 1769326380000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 19279.44, "quote_volume": 6362.2152, "trades": 17, "taker_buy_volume": 19129.21, "taker_buy_quote": 6312.6393}, {"ts": 1769326440000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 41631.44, "quote_volume": 13738.3752, "trades": 83, "taker_buy_volume": 7423.37, "taker_buy_quote": 2449.7121}, {"ts": 1769326500000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 11726.3, "quote_volume": 3869.679, "trades": 16, "taker_buy_volume": 11726.3, "taker_buy_quote": 3869.679}, {"ts": 1769326560000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 1592.09, "quote_volume": 526.97845, "trades": 3, "taker_buy_volume": 1588.75, "taker_buy_quote": 525.87625}, {"ts": 1769326620000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 59.54, "quote_volume": 19.70774, "trades": 1, "taker_buy_volume": 59.54, "taker_buy_quote": 19.70774}, {"ts": 1769326680000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 53.03, "quote_volume": 17.54823, "trades": 2, "taker_buy_volume": 48.33, "taker_buy_quote": 15.99723}, {"ts": 1769326740000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 244.7, "quote_volume": 80.751, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326800000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 77.95, "quote_volume": 25.74766, "trades": 2, "taker_buy_volume": 24.16, "taker_buy_quote": 7.99696}, {"ts": 1769326860000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326920000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769326980000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327040000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 19253.95, "quote_volume": 6368.83894, "trades": 11, "taker_buy_volume": 15035.44, "taker_buy_quote": 4976.73064}, {"ts": 1769327100000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 614.83, "quote_volume": 203.50873, "trades": 2, "taker_buy_volume": 614.83, "taker_buy_quote": 203.50873}, {"ts": 1769327160000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 67.0, "quote_volume": 22.11, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327220000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327280000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327340000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 2000.03, "quote_volume": 660.0099, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327400000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 33.95, "quote_volume": 11.23745, "trades": 1, "taker_buy_volume": 33.95, "taker_buy_quote": 11.23745}, {"ts": 1769327460000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327520000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1530.2, "quote_volume": 506.4962, "trades": 2, "taker_buy_volume": 1530.2, "taker_buy_quote": 506.4962}, {"ts": 1769327580000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 217.74, "quote_volume": 72.07194, "trades": 2, "taker_buy_volume": 217.74, "taker_buy_quote": 72.07194}, {"ts": 1769327640000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 483.02, "quote_volume": 159.86185, "trades": 2, "taker_buy_volume": 465.25, "taker_buy_quote": 153.99775}, {"ts": 1769327700000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 100.31, "quote_volume": 33.20261, "trades": 1, "taker_buy_volume": 100.31, "taker_buy_quote": 33.20261}, {"ts": 1769327760000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327820000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327880000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769327940000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328000000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 663.38, "quote_volume": 219.56066, "trades": 3, "taker_buy_volume": 645.26, "taker_buy_quote": 213.58106}, {"ts": 1769328060000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328120000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 17.0, "quote_volume": 5.627, "trades": 1, "taker_buy_volume": 17.0, "taker_buy_quote": 5.627}, {"ts": 1769328180000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 79696.17, "quote_volume": 26379.20514, "trades": 64, "taker_buy_volume": 39143.48, "taker_buy_quote": 12956.49188}, {"ts": 1769328240000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328300000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328360000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 3028.9, "quote_volume": 1002.5659, "trades": 3, "taker_buy_volume": 3028.9, "taker_buy_quote": 1002.5659}, {"ts": 1769328420000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328480000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 47424.17, "quote_volume": 15697.40027, "trades": 28, "taker_buy_volume": 34946.72, "taker_buy_quote": 11567.36432}, {"ts": 1769328540000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 25994.95, "quote_volume": 8604.32845, "trades": 45, "taker_buy_volume": 25994.95, "taker_buy_quote": 8604.32845}, {"ts": 1769328600000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 22512.99, "quote_volume": 7452.03582, "trades": 58, "taker_buy_volume": 3934.41, "taker_buy_quote": 1302.52584}, {"ts": 1769328660000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 33825.86, "quote_volume": 11196.35966, "trades": 28, "taker_buy_volume": 10947.78, "taker_buy_quote": 3623.71518}, {"ts": 1769328720000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 243.79, "quote_volume": 80.69449, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328780000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328840000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328900000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 18.05, "quote_volume": 5.97455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769328960000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 101.0, "quote_volume": 33.431, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329020000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329080000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 545.0, "quote_volume": 180.395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329140000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 37640.8, "quote_volume": 12454.3408, "trades": 32, "taker_buy_volume": 1057.2, "taker_buy_quote": 349.9332}, {"ts": 1769329200000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329260000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 49.24, "quote_volume": 16.29844, "trades": 1, "taker_buy_volume": 49.24, "taker_buy_quote": 16.29844}, {"ts": 1769329320000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329380000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 1381.94, "quote_volume": 456.05674, "trades": 2, "taker_buy_volume": 16.54, "taker_buy_quote": 5.47474}, {"ts": 1769329440000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 41705.99, "quote_volume": 13800.10783, "trades": 51, "taker_buy_volume": 26887.0, "taker_buy_quote": 8899.597}, {"ts": 1769329500000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 20706.98, "quote_volume": 6850.84286, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329560000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329620000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 10000.0, "quote_volume": 3300.0, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329680000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329740000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 15.35, "quote_volume": 5.0655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329800000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 604.22, "quote_volume": 199.99682, "trades": 1, "taker_buy_volume": 604.22, "taker_buy_quote": 199.99682}, {"ts": 1769329860000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329920000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769329980000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769330040000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769330100000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769330160000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 17174.52, "quote_volume": 5667.59493, "trades": 13, "taker_buy_volume": 3.33, "taker_buy_quote": 1.10223}, {"ts": 1769330220000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769330280000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 180382.48, "quote_volume": 59449.64048, "trades": 127, "taker_buy_volume": 34469.4, "taker_buy_quote": 11341.97576}, {"ts": 1769330340000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 12774.51, "quote_volume": 4202.81379, "trades": 14, "taker_buy_volume": 12774.51, "taker_buy_quote": 4202.81379}, {"ts": 1769330400000, "open": 0.329, "high": 0.33, "low": 0.328, "close": 0.329, "volume": 82630.91, "quote_volume": 27187.92761, "trades": 58, "taker_buy_volume": 33656.11, "taker_buy_quote": 11075.36019}, {"ts": 1769330460000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 70634.78, "quote_volume": 23234.27756, "trades": 43, "taker_buy_volume": 63087.28, "taker_buy_quote": 20755.71512}, {"ts": 1769330520000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 2264.27, "quote_volume": 745.0475, "trades": 7, "taker_buy_volume": 102.67, "taker_buy_quote": 33.8811}, {"ts": 1769330580000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 782.29, "quote_volume": 257.37341, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769330640000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 156.0, "quote_volume": 51.324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769330700000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 31393.37, "quote_volume": 10328.41873, "trades": 70, "taker_buy_volume": 2895.27, "taker_buy_quote": 952.54383}, {"ts": 1769330760000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 27217.69, "quote_volume": 8954.62001, "trades": 51, "taker_buy_volume": 23637.79, "taker_buy_quote": 7776.83291}, {"ts": 1769330820000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 56400.16, "quote_volume": 18500.31694, "trades": 64, "taker_buy_volume": 11242.53, "taker_buy_quote": 3688.6143}, {"ts": 1769330880000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 1587.28, "quote_volume": 520.62784, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769330940000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 53.31, "quote_volume": 17.53899, "trades": 1, "taker_buy_volume": 53.31, "taker_buy_quote": 17.53899}, {"ts": 1769331000000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331060000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 62893.93, "quote_volume": 20690.9347, "trades": 51, "taker_buy_volume": 54325.4, "taker_buy_quote": 17873.0566}, {"ts": 1769331120000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 3319.12, "quote_volume": 1091.99048, "trades": 10, "taker_buy_volume": 3319.12, "taker_buy_quote": 1091.99048}, {"ts": 1769331180000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 2109.03, "quote_volume": 693.87087, "trades": 18, "taker_buy_volume": 2109.03, "taker_buy_quote": 693.87087}, {"ts": 1769331240000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331300000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 61.58, "quote_volume": 20.25982, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331360000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331420000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 18.18, "quote_volume": 5.9994, "trades": 1, "taker_buy_volume": 18.18, "taker_buy_quote": 5.9994}, {"ts": 1769331480000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 41632.55, "quote_volume": 13697.0281, "trades": 48, "taker_buy_volume": 3610.99, "taker_buy_quote": 1188.01571}, {"ts": 1769331540000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 242.66, "quote_volume": 79.83514, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331600000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 2139.57, "quote_volume": 703.91853, "trades": 21, "taker_buy_volume": 158.99, "taker_buy_quote": 52.30771}, {"ts": 1769331660000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 31364.2, "quote_volume": 10318.8218, "trades": 24, "taker_buy_volume": 30528.76, "taker_buy_quote": 10043.96204}, {"ts": 1769331720000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 804.65, "quote_volume": 264.72985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331780000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 39.51, "quote_volume": 12.99879, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331840000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331900000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 13982.16, "quote_volume": 4600.13064, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769331960000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 26576.39, "quote_volume": 8743.83352, "trades": 55, "taker_buy_volume": 3571.12, "taker_buy_quote": 1175.09969}, {"ts": 1769332020000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 66.88, "quote_volume": 22.00352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332080000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 6.8, "quote_volume": 2.2372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332140000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 111685.56, "quote_volume": 36855.89464, "trades": 98, "taker_buy_volume": 111293.84, "taker_buy_quote": 36726.9672}, {"ts": 1769332200000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1637.0, "quote_volume": 540.21, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332260000, "open": 0.331, "high": 0.331, "low": 0.329, "close": 0.329, "volume": 14410.42, "quote_volume": 4755.58632, "trades": 21, "taker_buy_volume": 181.39, "taker_buy_quote": 60.00975}, {"ts": 1769332320000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 30637.08, "quote_volume": 10110.2364, "trades": 38, "taker_buy_volume": 24864.25, "taker_buy_quote": 8205.2025}, {"ts": 1769332380000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332440000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332500000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 9865.83, "quote_volume": 3255.7239, "trades": 28, "taker_buy_volume": 8854.87, "taker_buy_quote": 2922.1071}, {"ts": 1769332560000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 10757.05, "quote_volume": 3549.8265, "trades": 15, "taker_buy_volume": 10757.05, "taker_buy_quote": 3549.8265}, {"ts": 1769332620000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332680000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332740000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332800000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332860000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332920000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 9990.0, "quote_volume": 3296.7, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769332980000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 99.69, "quote_volume": 32.99739, "trades": 1, "taker_buy_volume": 99.69, "taker_buy_quote": 32.99739}, {"ts": 1769333040000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 1423.39, "quote_volume": 470.79336, "trades": 5, "taker_buy_volume": 1074.66, "taker_buy_quote": 355.71246}, {"ts": 1769333100000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333160000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 6.0, "quote_volume": 1.98, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333220000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333280000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333340000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 34097.63, "quote_volume": 11281.43305, "trades": 90, "taker_buy_volume": 12440.81, "taker_buy_quote": 4117.90811}, {"ts": 1769333400000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 27818.1, "quote_volume": 9207.80343, "trades": 20, "taker_buy_volume": 27818.1, "taker_buy_quote": 9207.80343}, {"ts": 1769333460000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333520000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333580000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333640000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 1636.18, "quote_volume": 541.59666, "trades": 3, "taker_buy_volume": 21.08, "taker_buy_quote": 6.99856}, {"ts": 1769333700000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 5036.11, "quote_volume": 1666.95241, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333760000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 18952.06, "quote_volume": 6273.13186, "trades": 36, "taker_buy_volume": 2496.26, "taker_buy_quote": 826.26206}, {"ts": 1769333820000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333880000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769333940000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334000000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 1807.22, "quote_volume": 599.99704, "trades": 1, "taker_buy_volume": 1807.22, "taker_buy_quote": 599.99704}, {"ts": 1769334060000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 46895.84, "quote_volume": 15568.67221, "trades": 92, "taker_buy_volume": 16998.21, "taker_buy_quote": 5643.40572}, {"ts": 1769334120000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 23251.76, "quote_volume": 7742.78501, "trades": 27, "taker_buy_volume": 23200.69, "taker_buy_quote": 7725.82977}, {"ts": 1769334180000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 42313.42, "quote_volume": 14090.36886, "trades": 59, "taker_buy_volume": 6766.95, "taker_buy_quote": 2253.39435}, {"ts": 1769334240000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334300000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 26601.84, "quote_volume": 8858.41272, "trades": 67, "taker_buy_volume": 5722.61, "taker_buy_quote": 1905.62913}, {"ts": 1769334360000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334420000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 10232.19, "quote_volume": 3407.81687, "trades": 16, "taker_buy_volume": 497.6, "taker_buy_quote": 166.1984}, {"ts": 1769334480000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334540000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 12139.98, "quote_volume": 4042.21734, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334600000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 307.22, "quote_volume": 101.99704, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334660000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334720000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334780000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 607.29, "quote_volume": 201.62028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334840000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 217949.66, "quote_volume": 72171.06697, "trades": 145, "taker_buy_volume": 75834.06, "taker_buy_quote": 25101.11072}, {"ts": 1769334900000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769334960000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335020000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 764.26, "quote_volume": 253.73432, "trades": 1, "taker_buy_volume": 764.26, "taker_buy_quote": 253.73432}, {"ts": 1769335080000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 41.0, "quote_volume": 13.612, "trades": 1, "taker_buy_volume": 41.0, "taker_buy_quote": 13.612}, {"ts": 1769335140000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335200000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 3273.21, "quote_volume": 1084.0239, "trades": 40, "taker_buy_volume": 591.39, "taker_buy_quote": 196.34148}, {"ts": 1769335260000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335320000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335380000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 507.82, "quote_volume": 168.57034, "trades": 3, "taker_buy_volume": 481.92, "taker_buy_quote": 159.99744}, {"ts": 1769335440000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335500000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 2985.26, "quote_volume": 988.12106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335560000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 141.99, "quote_volume": 46.99869, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335620000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 30.36, "quote_volume": 10.04916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335680000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 83.88, "quote_volume": 27.84816, "trades": 1, "taker_buy_volume": 83.88, "taker_buy_quote": 27.84816}, {"ts": 1769335740000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 119.27, "quote_volume": 39.50159, "trades": 3, "taker_buy_volume": 23.22, "taker_buy_quote": 7.70904}, {"ts": 1769335800000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335860000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769335920000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 2816.89, "quote_volume": 935.20748, "trades": 2, "taker_buy_volume": 2816.89, "taker_buy_quote": 935.20748}, {"ts": 1769335980000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 79921.78, "quote_volume": 26534.03096, "trades": 70, "taker_buy_volume": 58333.64, "taker_buy_quote": 19366.76848}, {"ts": 1769336040000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 34806.12, "quote_volume": 11555.63641, "trades": 36, "taker_buy_volume": 24368.33, "taker_buy_quote": 8090.29013}, {"ts": 1769336100000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 904.58, "quote_volume": 300.91108, "trades": 4, "taker_buy_volume": 590.52, "taker_buy_quote": 196.64316}, {"ts": 1769336160000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 24259.06, "quote_volume": 8077.221, "trades": 43, "taker_buy_volume": 23162.76, "taker_buy_quote": 7713.19908}, {"ts": 1769336220000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 37698.38, "quote_volume": 12553.37542, "trades": 90, "taker_buy_volume": 16897.25, "taker_buy_quote": 5626.78425}, {"ts": 1769336280000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 27836.45, "quote_volume": 9269.53785, "trades": 22, "taker_buy_volume": 26836.45, "taker_buy_quote": 8936.53785}, {"ts": 1769336340000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 38391.89, "quote_volume": 12784.10337, "trades": 44, "taker_buy_volume": 24494.14, "taker_buy_quote": 8156.54862}, {"ts": 1769336400000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 3243.75, "quote_volume": 1083.11982, "trades": 8, "taker_buy_volume": 2951.07, "taker_buy_quote": 985.65738}, {"ts": 1769336460000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 349.0, "quote_volume": 116.566, "trades": 1, "taker_buy_volume": 349.0, "taker_buy_quote": 116.566}, {"ts": 1769336520000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 924.4, "quote_volume": 307.8252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336580000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336640000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 98.0, "quote_volume": 32.634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336700000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 108.56, "quote_volume": 36.15048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769336760000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 26.69, "quote_volume": 8.90708, "trades": 2, "taker_buy_volume": 19.31, "taker_buy_quote": 6.44954}, {"ts": 1769336820000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 38540.94, "quote_volume": 12870.84153, "trades": 33, "taker_buy_volume": 36708.51, "taker_buy_quote": 12260.64234}, {"ts": 1769336880000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 17166.83, "quote_volume": 5733.72122, "trades": 17, "taker_buy_volume": 16166.07, "taker_buy_quote": 5399.46738}, {"ts": 1769336940000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 14260.03, "quote_volume": 4772.89954, "trades": 32, "taker_buy_volume": 10049.52, "taker_buy_quote": 3366.5892}, {"ts": 1769337000000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 35328.57, "quote_volume": 11835.07095, "trades": 79, "taker_buy_volume": 17286.33, "taker_buy_quote": 5790.92055}, {"ts": 1769337060000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337120000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 405.82, "quote_volume": 135.54388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337180000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337240000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 22.91, "quote_volume": 7.65194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337300000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 58.99, "quote_volume": 19.70266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337360000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337420000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 603.88, "quote_volume": 202.29293, "trades": 7, "taker_buy_volume": 597.01, "taker_buy_quote": 199.99835}, {"ts": 1769337480000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 4.77, "quote_volume": 1.59318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337540000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 82511.86, "quote_volume": 27558.96124, "trades": 73, "taker_buy_volume": 22026.96, "taker_buy_quote": 7357.00464}, {"ts": 1769337600000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337660000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 17.4, "quote_volume": 5.8116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337720000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 50762.51, "quote_volume": 16941.82819, "trades": 31, "taker_buy_volume": 3367.23, "taker_buy_quote": 1124.65482}, {"ts": 1769337780000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 12979.17, "quote_volume": 4334.87531, "trades": 8, "taker_buy_volume": 12811.7, "taker_buy_quote": 4279.1078}, {"ts": 1769337840000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337900000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769337960000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 287.12, "quote_volume": 95.87879, "trades": 10, "taker_buy_volume": 267.83, "taker_buy_quote": 89.45522}, {"ts": 1769338020000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338080000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338140000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 85.27, "quote_volume": 28.48018, "trades": 2, "taker_buy_volume": 85.27, "taker_buy_quote": 28.48018}, {"ts": 1769338200000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338260000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 12210.57, "quote_volume": 4066.11981, "trades": 22, "taker_buy_volume": 823.22, "taker_buy_quote": 274.13226}, {"ts": 1769338320000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338380000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 25877.62, "quote_volume": 8617.24746, "trades": 22, "taker_buy_volume": 25877.62, "taker_buy_quote": 8617.24746}, {"ts": 1769338440000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 213.1, "quote_volume": 70.9623, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338500000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338560000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 43690.1, "quote_volume": 14548.8033, "trades": 58, "taker_buy_volume": 4932.57, "taker_buy_quote": 1642.54581}, {"ts": 1769338620000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 1455.46, "quote_volume": 485.16788, "trades": 3, "taker_buy_volume": 499.7, "taker_buy_quote": 166.8998}, {"ts": 1769338680000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 11.92, "quote_volume": 3.96936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338740000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 322.75, "quote_volume": 107.47575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338800000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 10502.92, "quote_volume": 3497.47236, "trades": 14, "taker_buy_volume": 329.23, "taker_buy_quote": 109.63359}, {"ts": 1769338860000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769338920000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 298.89, "quote_volume": 99.53037, "trades": 1, "taker_buy_volume": 298.89, "taker_buy_quote": 99.53037}, {"ts": 1769338980000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339040000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339100000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339160000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 606.06, "quote_volume": 201.21192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339220000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 22524.98, "quote_volume": 7478.29336, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339280000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 6707.86, "quote_volume": 2227.00952, "trades": 23, "taker_buy_volume": 428.67, "taker_buy_quote": 142.31844}, {"ts": 1769339340000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339400000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339460000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 15378.95, "quote_volume": 5105.8114, "trades": 22, "taker_buy_volume": 12410.58, "taker_buy_quote": 4120.31256}, {"ts": 1769339520000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 24.94, "quote_volume": 8.28008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339580000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 202.5, "quote_volume": 67.23, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339640000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 203.21, "quote_volume": 67.46572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339700000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1998.73, "quote_volume": 665.57709, "trades": 1, "taker_buy_volume": 1998.73, "taker_buy_quote": 665.57709}, {"ts": 1769339760000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 1080.0, "quote_volume": 358.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769339820000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 366.72, "quote_volume": 122.05224, "trades": 2, "taker_buy_volume": 301.2, "taker_buy_quote": 100.2996}, {"ts": 1769339880000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 948.08, "quote_volume": 314.79263, "trades": 5, "taker_buy_volume": 30.07, "taker_buy_quote": 10.01331}, {"ts": 1769339940000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 58.03, "quote_volume": 19.26596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340000000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 199.41, "quote_volume": 66.40353, "trades": 1, "taker_buy_volume": 199.41, "taker_buy_quote": 66.40353}, {"ts": 1769340060000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 27582.3, "quote_volume": 9181.97, "trades": 46, "taker_buy_volume": 8594.98, "taker_buy_quote": 2862.12834}, {"ts": 1769340120000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 49.03, "quote_volume": 16.32699, "trades": 2, "taker_buy_volume": 49.03, "taker_buy_quote": 16.32699}, {"ts": 1769340180000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 12073.13, "quote_volume": 4020.35229, "trades": 7, "taker_buy_volume": 12073.13, "taker_buy_quote": 4020.35229}, {"ts": 1769340240000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340300000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340360000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340420000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 67174.62, "quote_volume": 22363.11312, "trades": 45, "taker_buy_volume": 18864.27, "taker_buy_quote": 6281.80191}, {"ts": 1769340480000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 5375.9, "quote_volume": 1790.16507, "trades": 3, "taker_buy_volume": 5366.27, "taker_buy_quote": 1786.96791}, {"ts": 1769340540000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 28936.23, "quote_volume": 9632.05909, "trades": 42, "taker_buy_volume": 7738.87, "taker_buy_quote": 2577.04371}, {"ts": 1769340600000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 323.11, "quote_volume": 107.50544, "trades": 2, "taker_buy_volume": 232.92, "taker_buy_quote": 77.56236}, {"ts": 1769340660000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 59488.39, "quote_volume": 19809.83387, "trades": 29, "taker_buy_volume": 57866.5, "taker_buy_quote": 19269.7445}, {"ts": 1769340720000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1418.19, "quote_volume": 472.25727, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340780000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 49029.3, "quote_volume": 16378.02737, "trades": 45, "taker_buy_volume": 40133.97, "taker_buy_quote": 13406.98715}, {"ts": 1769340840000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 65907.83, "quote_volume": 22013.31559, "trades": 51, "taker_buy_volume": 42813.87, "taker_buy_quote": 14299.93295}, {"ts": 1769340900000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 3493.86, "quote_volume": 1166.94924, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769340960000, "open": 0.335, "high": 0.335, "low": 0.333, "close": 0.333, "volume": 53266.28, "quote_volume": 17783.57747, "trades": 51, "taker_buy_volume": 19633.07, "taker_buy_quote": 6557.50895}, {"ts": 1769341020000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 3012.13, "quote_volume": 1003.03929, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341080000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 32.97, "quote_volume": 10.97901, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341140000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 395300.47, "quote_volume": 131633.93611, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341200000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 164.48, "quote_volume": 54.77184, "trades": 2, "taker_buy_volume": 164.48, "taker_buy_quote": 54.77184}, {"ts": 1769341260000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 63.9, "quote_volume": 21.2787, "trades": 1, "taker_buy_volume": 63.9, "taker_buy_quote": 21.2787}, {"ts": 1769341320000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341380000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 99445.9, "quote_volume": 33115.4847, "trades": 57, "taker_buy_volume": 82694.71, "taker_buy_quote": 27537.33843}, {"ts": 1769341440000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341500000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341560000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 482.62, "quote_volume": 160.71246, "trades": 1, "taker_buy_volume": 482.62, "taker_buy_quote": 160.71246}, {"ts": 1769341620000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 40.08, "quote_volume": 13.30656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341680000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 117.87, "quote_volume": 39.13284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769341740000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 2656.45, "quote_volume": 884.03443, "trades": 3, "taker_buy_volume": 2093.03, "taker_buy_quote": 696.97899}, {"ts": 1769341800000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 2427.42, "quote_volume": 808.33086, "trades": 2, "taker_buy_volume": 2427.42, "taker_buy_quote": 808.33086}, {"ts": 1769341860000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 3307.42, "quote_volume": 1101.37086, "trades": 3, "taker_buy_volume": 3307.42, "taker_buy_quote": 1101.37086}, {"ts": 1769341920000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 3569.44, "quote_volume": 1188.62352, "trades": 11, "taker_buy_volume": 3569.44, "taker_buy_quote": 1188.62352}, {"ts": 1769341980000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 18174.64, "quote_volume": 6035.47846, "trades": 32, "taker_buy_volume": 1497.98, "taker_buy_quote": 498.82734}, {"ts": 1769342040000, "open": 0.332, "high": 0.333, "low": 0.331, "close": 0.333, "volume": 24919.67, "quote_volume": 8273.17446, "trades": 41, "taker_buy_volume": 18430.16, "taker_buy_quote": 6121.06124}, {"ts": 1769342100000, "open": 0.332, "high": 0.333, "low": 0.331, "close": 0.332, "volume": 51465.66, "quote_volume": 17090.09642, "trades": 58, "taker_buy_volume": 30357.5, "taker_buy_quote": 10082.6044}, {"ts": 1769342160000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 8147.11, "quote_volume": 2707.07703, "trades": 13, "taker_buy_volume": 2236.51, "taker_buy_quote": 744.75783}, {"ts": 1769342220000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 2379.1, "quote_volume": 792.2403, "trades": 2, "taker_buy_volume": 2379.1, "taker_buy_quote": 792.2403}, {"ts": 1769342280000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342340000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 4173.52, "quote_volume": 1387.53774, "trades": 3, "taker_buy_volume": 1929.1, "taker_buy_quote": 642.3903}, {"ts": 1769342400000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 29448.15, "quote_volume": 9775.25139, "trades": 42, "taker_buy_volume": 15244.65, "taker_buy_quote": 5061.2238}, {"ts": 1769342460000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 29230.12, "quote_volume": 9703.693, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342520000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 2439.97, "quote_volume": 807.83807, "trades": 7, "taker_buy_volume": 208.0, "taker_buy_quote": 69.056}, {"ts": 1769342580000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 48699.44, "quote_volume": 16119.53358, "trades": 64, "taker_buy_volume": 11268.18, "taker_buy_quote": 3729.78652}, {"ts": 1769342640000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 8287.89, "quote_volume": 2743.29159, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342700000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 2400.76, "quote_volume": 794.65156, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342760000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1946.26, "quote_volume": 644.21206, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342820000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 15453.06, "quote_volume": 5113.80636, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769342880000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 25425.77, "quote_volume": 8412.93327, "trades": 45, "taker_buy_volume": 16254.81, "taker_buy_quote": 5380.34211}, {"ts": 1769342940000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343000000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 25603.57, "quote_volume": 8471.82967, "trades": 36, "taker_buy_volume": 16450.76, "taker_buy_quote": 5445.20156}, {"ts": 1769343060000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 204.41, "quote_volume": 67.4553, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343120000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 25804.44, "quote_volume": 8541.26964, "trades": 50, "taker_buy_volume": 14443.21, "taker_buy_quote": 4780.70251}, {"ts": 1769343180000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343240000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 50920.11, "quote_volume": 16854.55641, "trades": 33, "taker_buy_volume": 15205.99, "taker_buy_quote": 5033.18269}, {"ts": 1769343300000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 112.28, "quote_volume": 37.22615, "trades": 2, "taker_buy_volume": 61.47, "taker_buy_quote": 20.40804}, {"ts": 1769343360000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 351.61, "quote_volume": 116.38291, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343420000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343480000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 22963.6, "quote_volume": 7600.9516, "trades": 18, "taker_buy_volume": 1216.93, "taker_buy_quote": 402.80383}, {"ts": 1769343540000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 26669.43, "quote_volume": 8800.9119, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343600000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343660000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343720000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343780000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 6.83, "quote_volume": 2.2539, "trades": 1, "taker_buy_volume": 6.83, "taker_buy_quote": 2.2539}, {"ts": 1769343840000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 63473.17, "quote_volume": 20982.19274, "trades": 51, "taker_buy_volume": 63473.17, "taker_buy_quote": 20982.19274}, {"ts": 1769343900000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1464.59, "quote_volume": 484.77929, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769343960000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 9668.08, "quote_volume": 3200.13448, "trades": 26, "taker_buy_volume": 3109.05, "taker_buy_quote": 1029.09555}, {"ts": 1769344020000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344080000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1800.0, "quote_volume": 594.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344140000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 32741.43, "quote_volume": 10804.6719, "trades": 79, "taker_buy_volume": 13522.62, "taker_buy_quote": 4462.4646}, {"ts": 1769344200000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344260000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 2610.59, "quote_volume": 861.4947, "trades": 7, "taker_buy_volume": 2610.59, "taker_buy_quote": 861.4947}, {"ts": 1769344320000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 3.67, "quote_volume": 1.2111, "trades": 1, "taker_buy_volume": 3.67, "taker_buy_quote": 1.2111}, {"ts": 1769344380000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344440000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 1964.4, "quote_volume": 646.2876, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344500000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 11368.63, "quote_volume": 3751.6479, "trades": 47, "taker_buy_volume": 9396.3, "taker_buy_quote": 3100.779}, {"ts": 1769344560000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 33224.02, "quote_volume": 10963.9266, "trades": 17, "taker_buy_volume": 1011.35, "taker_buy_quote": 333.7455}, {"ts": 1769344620000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1093.99, "quote_volume": 361.0167, "trades": 25, "taker_buy_volume": 1043.75, "taker_buy_quote": 344.4375}, {"ts": 1769344680000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 30.34, "quote_volume": 10.0122, "trades": 1, "taker_buy_volume": 30.34, "taker_buy_quote": 10.0122}, {"ts": 1769344740000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 596.2, "quote_volume": 196.746, "trades": 21, "taker_buy_volume": 573.14, "taker_buy_quote": 189.1362}, {"ts": 1769344800000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 21874.68, "quote_volume": 7218.6444, "trades": 15, "taker_buy_volume": 21874.68, "taker_buy_quote": 7218.6444}, {"ts": 1769344860000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 8217.93, "quote_volume": 2711.9169, "trades": 19, "taker_buy_volume": 83.34, "taker_buy_quote": 27.5022}, {"ts": 1769344920000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 605.93, "quote_volume": 199.9569, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769344980000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345040000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 1622.09, "quote_volume": 536.87204, "trades": 5, "taker_buy_volume": 1582.34, "taker_buy_quote": 523.75454}, {"ts": 1769345100000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345160000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 401.13, "quote_volume": 132.77403, "trades": 8, "taker_buy_volume": 401.13, "taker_buy_quote": 132.77403}, {"ts": 1769345220000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 15740.43, "quote_volume": 5210.08233, "trades": 21, "taker_buy_volume": 15663.4, "taker_buy_quote": 5184.5854}, {"ts": 1769345280000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345340000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 10538.29, "quote_volume": 3488.17399, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345400000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345460000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 628.16, "quote_volume": 207.92096, "trades": 1, "taker_buy_volume": 628.16, "taker_buy_quote": 207.92096}, {"ts": 1769345520000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345580000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 154.54, "quote_volume": 50.9982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345640000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345700000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 64223.34, "quote_volume": 21257.88318, "trades": 43, "taker_buy_volume": 40698.99, "taker_buy_quote": 13471.36569}, {"ts": 1769345760000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 308.42, "quote_volume": 102.08702, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345820000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1810.31, "quote_volume": 599.21261, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345880000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 549.23, "quote_volume": 181.79513, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769345940000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346000000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 170.86, "quote_volume": 56.55466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346060000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 3.01, "quote_volume": 0.99932, "trades": 1, "taker_buy_volume": 3.01, "taker_buy_quote": 0.99932}, {"ts": 1769346120000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346180000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 38.05, "quote_volume": 12.59455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346240000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 109.01, "quote_volume": 36.08231, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346300000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 935.53, "quote_volume": 309.66043, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346360000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 90.85, "quote_volume": 30.07135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346420000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 53.9, "quote_volume": 17.8409, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346480000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 7802.9, "quote_volume": 2582.64062, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346540000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 8.7, "quote_volume": 2.871, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346600000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 42329.55, "quote_volume": 14011.08105, "trades": 28, "taker_buy_volume": 31794.88, "taker_buy_quote": 10524.10528}, {"ts": 1769346660000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 2115.86, "quote_volume": 700.34966, "trades": 9, "taker_buy_volume": 30.25, "taker_buy_quote": 10.01275}, {"ts": 1769346720000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 1406.06, "quote_volume": 464.95854, "trades": 3, "taker_buy_volume": 958.74, "taker_buy_quote": 317.34294}, {"ts": 1769346780000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346840000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 57.04, "quote_volume": 18.88024, "trades": 1, "taker_buy_volume": 57.04, "taker_buy_quote": 18.88024}, {"ts": 1769346900000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769346960000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 32.56, "quote_volume": 10.7448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347020000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347080000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 382.99, "quote_volume": 126.42193, "trades": 12, "taker_buy_volume": 35.23, "taker_buy_quote": 11.66113}, {"ts": 1769347140000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 14243.66, "quote_volume": 4714.65146, "trades": 32, "taker_buy_volume": 1889.01, "taker_buy_quote": 625.26231}, {"ts": 1769347200000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347260000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 103.85, "quote_volume": 34.44717, "trades": 4, "taker_buy_volume": 72.82, "taker_buy_quote": 24.17624}, {"ts": 1769347320000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 14660.55, "quote_volume": 4852.90023, "trades": 20, "taker_buy_volume": 258.18, "taker_buy_quote": 85.71576}, {"ts": 1769347380000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 31.41, "quote_volume": 10.3653, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347440000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 907.25, "quote_volume": 299.84521, "trades": 2, "taker_buy_volume": 452.71, "taker_buy_quote": 149.84701}, {"ts": 1769347500000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 543.26, "quote_volume": 179.81906, "trades": 1, "taker_buy_volume": 543.26, "taker_buy_quote": 179.81906}, {"ts": 1769347560000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 95.0, "quote_volume": 31.445, "trades": 1, "taker_buy_volume": 95.0, "taker_buy_quote": 31.445}, {"ts": 1769347620000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347680000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 73775.96, "quote_volume": 24352.42011, "trades": 51, "taker_buy_volume": 41898.77, "taker_buy_quote": 13832.94741}, {"ts": 1769347740000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 798.05, "quote_volume": 263.3565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347800000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 370.0, "quote_volume": 122.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347860000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 9547.9, "quote_volume": 3150.807, "trades": 21, "taker_buy_volume": 9452.16, "taker_buy_quote": 3119.2128}, {"ts": 1769347920000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 13332.62, "quote_volume": 4399.7646, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769347980000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 872.06, "quote_volume": 287.7798, "trades": 13, "taker_buy_volume": 872.06, "taker_buy_quote": 287.7798}, {"ts": 1769348040000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348100000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 270.47, "quote_volume": 89.43185, "trades": 7, "taker_buy_volume": 176.75, "taker_buy_quote": 58.50425}, {"ts": 1769348160000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 51.26, "quote_volume": 16.96706, "trades": 1, "taker_buy_volume": 51.26, "taker_buy_quote": 16.96706}, {"ts": 1769348220000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348280000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 4542.62, "quote_volume": 1503.60722, "trades": 6, "taker_buy_volume": 4542.62, "taker_buy_quote": 1503.60722}, {"ts": 1769348340000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 6.04, "quote_volume": 1.99924, "trades": 1, "taker_buy_volume": 6.04, "taker_buy_quote": 1.99924}, {"ts": 1769348400000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1046.89, "quote_volume": 346.52059, "trades": 1, "taker_buy_volume": 1046.89, "taker_buy_quote": 346.52059}, {"ts": 1769348460000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348520000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348580000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 72.69, "quote_volume": 24.0377, "trades": 2, "taker_buy_volume": 50.0, "taker_buy_quote": 16.55}, {"ts": 1769348640000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 342.29, "quote_volume": 113.24333, "trades": 4, "taker_buy_volume": 287.63, "taker_buy_quote": 95.20553}, {"ts": 1769348700000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 83.11, "quote_volume": 27.48672, "trades": 3, "taker_buy_volume": 60.42, "taker_buy_quote": 19.99902}, {"ts": 1769348760000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 22.69, "quote_volume": 7.4877, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348820000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 22.69, "quote_volume": 7.4877, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769348880000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 10641.64, "quote_volume": 3522.38284, "trades": 31, "taker_buy_volume": 10537.67, "taker_buy_quote": 3487.96877}, {"ts": 1769348940000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 22.62, "quote_volume": 7.48722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349000000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 527.68, "quote_volume": 174.66208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349060000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 939.12, "quote_volume": 311.15483, "trades": 3, "taker_buy_volume": 306.11, "taker_buy_quote": 101.62852}, {"ts": 1769349120000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 2084.23, "quote_volume": 689.88013, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349180000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1094.24, "quote_volume": 362.19344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349240000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 497.07, "quote_volume": 164.53017, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349300000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 52.96, "quote_volume": 17.52976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349360000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349420000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 57.2, "quote_volume": 18.94826, "trades": 2, "taker_buy_volume": 15.06, "taker_buy_quote": 4.99992}, {"ts": 1769349480000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349540000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 32.42, "quote_volume": 10.73102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349600000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 150.6, "quote_volume": 49.9992, "trades": 1, "taker_buy_volume": 150.6, "taker_buy_quote": 49.9992}, {"ts": 1769349660000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349720000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 12156.09, "quote_volume": 4023.67668, "trades": 34, "taker_buy_volume": 2258.55, "taker_buy_quote": 747.59094}, {"ts": 1769349780000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 10483.18, "quote_volume": 3469.92623, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349840000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349900000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 807.21, "quote_volume": 266.3793, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769349960000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 134.01, "quote_volume": 44.2233, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350020000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 24438.95, "quote_volume": 8064.8535, "trades": 73, "taker_buy_volume": 4292.39, "taker_buy_quote": 1416.4887}, {"ts": 1769350080000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 17119.63, "quote_volume": 5647.41103, "trades": 35, "taker_buy_volume": 13270.4, "taker_buy_quote": 4379.232}, {"ts": 1769350140000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 1750.12, "quote_volume": 575.78948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350200000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 2885.62, "quote_volume": 949.36898, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350260000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 3514.66, "quote_volume": 1156.34224, "trades": 15, "taker_buy_volume": 19.1, "taker_buy_quote": 6.303}, {"ts": 1769350320000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 27851.39, "quote_volume": 9163.36882, "trades": 57, "taker_buy_volume": 5835.38, "taker_buy_quote": 1920.10153}, {"ts": 1769350380000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 3473.64, "quote_volume": 1144.42767, "trades": 14, "taker_buy_volume": 1600.11, "taker_buy_quote": 528.0363}, {"ts": 1769350440000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 7089.41, "quote_volume": 2333.02689, "trades": 5, "taker_buy_volume": 611.0, "taker_buy_quote": 201.63}, {"ts": 1769350500000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 3577.04, "quote_volume": 1176.84616, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350560000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 3297.03, "quote_volume": 1084.72287, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350620000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 1088.78, "quote_volume": 358.20862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350680000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1338.39, "quote_volume": 441.6687, "trades": 1, "taker_buy_volume": 1338.39, "taker_buy_quote": 441.6687}, {"ts": 1769350740000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 38849.94, "quote_volume": 12793.27076, "trades": 35, "taker_buy_volume": 31407.39, "taker_buy_quote": 10344.67181}, {"ts": 1769350800000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 172.83, "quote_volume": 56.86107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769350860000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 105.16, "quote_volume": 34.7028, "trades": 1, "taker_buy_volume": 105.16, "taker_buy_quote": 34.7028}, {"ts": 1769350920000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 8003.14, "quote_volume": 2633.4866, "trades": 43, "taker_buy_volume": 4534.75, "taker_buy_quote": 1492.38629}, {"ts": 1769350980000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 282.33, "quote_volume": 92.61943, "trades": 7, "taker_buy_volume": 15.19, "taker_buy_quote": 4.99751}, {"ts": 1769351040000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 412.19, "quote_volume": 135.57845, "trades": 3, "taker_buy_volume": 380.13, "taker_buy_quote": 125.06277}, {"ts": 1769351100000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 120.96, "quote_volume": 39.67488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769351160000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 10273.36, "quote_volume": 3379.72544, "trades": 17, "taker_buy_volume": 10063.36, "taker_buy_quote": 3310.84544}, {"ts": 1769351220000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 10383.0, "quote_volume": 3416.007, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769351280000, "open": 0.329, "high": 0.329, "low": 0.327, "close": 0.327, "volume": 64208.29, "quote_volume": 21059.59809, "trades": 92, "taker_buy_volume": 4896.87, "taker_buy_quote": 1606.18886}, {"ts": 1769351340000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 18661.17, "quote_volume": 6120.86376, "trades": 26, "taker_buy_volume": 18586.65, "taker_buy_quote": 6096.4212}, {"ts": 1769351400000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769351460000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 3705.59, "quote_volume": 1216.60073, "trades": 13, "taker_buy_volume": 1167.21, "taker_buy_quote": 384.01209}, {"ts": 1769351520000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 9981.08, "quote_volume": 3264.93191, "trades": 20, "taker_buy_volume": 1118.75, "taker_buy_quote": 366.95}, {"ts": 1769351580000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 16499.54, "quote_volume": 5411.84912, "trades": 34, "taker_buy_volume": 15301.84, "taker_buy_quote": 5019.00352}, {"ts": 1769351640000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 14567.36, "quote_volume": 4778.09408, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769351700000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 3.04, "quote_volume": 0.99712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769351760000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 15.19, "quote_volume": 4.99751, "trades": 1, "taker_buy_volume": 15.19, "taker_buy_quote": 4.99751}, {"ts": 1769351820000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 26699.91, "quote_volume": 8757.59087, "trades": 14, "taker_buy_volume": 20.39, "taker_buy_quote": 6.70831}, {"ts": 1769351880000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 6281.12, "quote_volume": 2061.68152, "trades": 7, "taker_buy_volume": 1474.16, "taker_buy_quote": 484.99864}, {"ts": 1769351940000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 10.0, "quote_volume": 3.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769352000000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 31.8, "quote_volume": 10.4304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769352060000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 936.15, "quote_volume": 307.0572, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769352120000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 2274.45, "quote_volume": 745.60644, "trades": 16, "taker_buy_volume": 1834.56, "taker_buy_quote": 601.73568}, {"ts": 1769352180000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 1129.65, "quote_volume": 369.56383, "trades": 4, "taker_buy_volume": 168.28, "taker_buy_quote": 55.19584}, {"ts": 1769352240000, "open": 0.327, "high": 0.329, "low": 0.327, "close": 0.327, "volume": 55827.12, "quote_volume": 18295.71043, "trades": 60, "taker_buy_volume": 26859.71, "taker_buy_quote": 8810.08517}, {"ts": 1769352300000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 152.9, "quote_volume": 49.9983, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769352360000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 3092.37, "quote_volume": 1011.58399, "trades": 8, "taker_buy_volume": 379.0, "taker_buy_quote": 124.312}, {"ts": 1769352420000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 1585.02, "quote_volume": 519.83031, "trades": 3, "taker_buy_volume": 1528.77, "taker_buy_quote": 501.43656}, {"ts": 1769352480000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769352540000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 152.9, "quote_volume": 49.9983, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769352600000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 41701.34, "quote_volume": 13678.00804, "trades": 67, "taker_buy_volume": 39906.77, "taker_buy_quote": 13089.42056}, {"ts": 1769352660000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 18724.36, "quote_volume": 6141.1738, "trades": 79, "taker_buy_volume": 2825.81, "taker_buy_quote": 926.86568}, {"ts": 1769352720000, "open": 0.328, "high": 0.329, "low": 0.327, "close": 0.328, "volume": 100745.1, "quote_volume": 33044.38782, "trades": 83, "taker_buy_volume": 59158.15, "taker_buy_quote": 19403.88154}, {"ts": 1769352780000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 30.53, "quote_volume": 10.01384, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769352840000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769352900000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 246.79, "quote_volume": 81.19391, "trades": 2, "taker_buy_volume": 246.79, "taker_buy_quote": 81.19391}, {"ts": 1769352960000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 356.41, "quote_volume": 116.95889, "trades": 2, "taker_buy_volume": 56.41, "taker_buy_quote": 18.55889}, {"ts": 1769353020000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 2272.99, "quote_volume": 745.77071, "trades": 12, "taker_buy_volume": 229.99, "taker_buy_quote": 75.66671}, {"ts": 1769353080000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 22154.8, "quote_volume": 7288.9292, "trades": 52, "taker_buy_volume": 20032.54, "taker_buy_quote": 6590.70566}, {"ts": 1769353140000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 268.18, "quote_volume": 88.39819, "trades": 4, "taker_buy_volume": 166.97, "taker_buy_quote": 55.1001}, {"ts": 1769353200000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 956.39, "quote_volume": 314.65231, "trades": 10, "taker_buy_volume": 14.13, "taker_buy_quote": 4.64877}, {"ts": 1769353260000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 4234.54, "quote_volume": 1388.92912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769353320000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 15507.14, "quote_volume": 5101.84906, "trades": 17, "taker_buy_volume": 15227.46, "taker_buy_quote": 5009.83434}, {"ts": 1769353380000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 153.72, "quote_volume": 50.57388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769353440000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 1753.44, "quote_volume": 578.54163, "trades": 3, "taker_buy_volume": 1659.87, "taker_buy_quote": 547.7571}, {"ts": 1769353500000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 1852.53, "quote_volume": 611.33095, "trades": 3, "taker_buy_volume": 1848.58, "taker_buy_quote": 610.0314}, {"ts": 1769353560000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 40799.09, "quote_volume": 13422.85833, "trades": 32, "taker_buy_volume": 1031.65, "taker_buy_quote": 339.41285}, {"ts": 1769353620000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769353680000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 22017.39, "quote_volume": 7265.69295, "trades": 23, "taker_buy_volume": 21971.64, "taker_buy_quote": 7250.6412}, {"ts": 1769353740000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 2006.51, "quote_volume": 660.2201, "trades": 3, "taker_buy_volume": 78.31, "taker_buy_quote": 25.8423}, {"ts": 1769353800000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 37917.08, "quote_volume": 12513.38899, "trades": 72, "taker_buy_volume": 26223.52, "taker_buy_quote": 8654.51419}, {"ts": 1769353860000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 27296.82, "quote_volume": 8999.38116, "trades": 38, "taker_buy_volume": 15684.05, "taker_buy_quote": 5175.7365}, {"ts": 1769353920000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 5671.89, "quote_volume": 1868.97346, "trades": 9, "taker_buy_volume": 2921.65, "taker_buy_quote": 964.1445}, {"ts": 1769353980000, "open": 0.33, "high": 0.331, "low": 0.329, "close": 0.331, "volume": 29925.03, "quote_volume": 9866.33466, "trades": 23, "taker_buy_volume": 20243.98, "taker_buy_quote": 6681.26921}, {"ts": 1769354040000, "open": 0.331, "high": 0.331, "low": 0.329, "close": 0.33, "volume": 4948.47, "quote_volume": 1634.30113, "trades": 17, "taker_buy_volume": 2381.92, "taker_buy_quote": 787.38508}, {"ts": 1769354100000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 4593.52, "quote_volume": 1515.8616, "trades": 11, "taker_buy_volume": 4593.52, "taker_buy_quote": 1515.8616}, {"ts": 1769354160000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 4730.85, "quote_volume": 1561.1505, "trades": 29, "taker_buy_volume": 2816.7, "taker_buy_quote": 929.511}, {"ts": 1769354220000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 3789.59, "quote_volume": 1249.26941, "trades": 9, "taker_buy_volume": 2494.3, "taker_buy_quote": 823.119}, {"ts": 1769354280000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 2663.48, "quote_volume": 878.9484, "trades": 3, "taker_buy_volume": 2663.48, "taker_buy_quote": 878.9484}, {"ts": 1769354340000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 35868.58, "quote_volume": 11799.55542, "trades": 47, "taker_buy_volume": 19472.15, "taker_buy_quote": 6406.33735}, {"ts": 1769354400000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 12166.23, "quote_volume": 4001.66786, "trades": 22, "taker_buy_volume": 1886.03, "taker_buy_quote": 620.50387}, {"ts": 1769354460000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769354520000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 2933.43, "quote_volume": 967.0345, "trades": 5, "taker_buy_volume": 1936.03, "taker_buy_quote": 638.8899}, {"ts": 1769354580000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769354640000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 87504.8, "quote_volume": 28876.584, "trades": 25, "taker_buy_volume": 87504.8, "taker_buy_quote": 28876.584}, {"ts": 1769354700000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769354760000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 2570.53, "quote_volume": 848.2749, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769354820000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 26938.42, "quote_volume": 8889.6786, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769354880000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 10868.24, "quote_volume": 3597.38744, "trades": 81, "taker_buy_volume": 7476.78, "taker_buy_quote": 2474.81418}, {"ts": 1769354940000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355000000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1401.96, "quote_volume": 464.04876, "trades": 2, "taker_buy_volume": 1401.96, "taker_buy_quote": 464.04876}, {"ts": 1769355060000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355120000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 215.98, "quote_volume": 71.48938, "trades": 3, "taker_buy_volume": 215.98, "taker_buy_quote": 71.48938}, {"ts": 1769355180000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 259.2, "quote_volume": 85.76477, "trades": 3, "taker_buy_volume": 228.77, "taker_buy_quote": 75.72287}, {"ts": 1769355240000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 94.92, "quote_volume": 31.41852, "trades": 1, "taker_buy_volume": 94.92, "taker_buy_quote": 31.41852}, {"ts": 1769355300000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 152.2, "quote_volume": 50.226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355360000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 2471.78, "quote_volume": 818.15918, "trades": 1, "taker_buy_volume": 2471.78, "taker_buy_quote": 818.15918}, {"ts": 1769355420000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 25487.13, "quote_volume": 8410.7529, "trades": 44, "taker_buy_volume": 7968.91, "taker_buy_quote": 2629.7403}, {"ts": 1769355480000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355540000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 25139.73, "quote_volume": 8296.1109, "trades": 17, "taker_buy_volume": 1093.96, "taker_buy_quote": 361.0068}, {"ts": 1769355600000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 17908.14, "quote_volume": 5909.60271, "trades": 51, "taker_buy_volume": 10807.75, "taker_buy_quote": 3566.5575}, {"ts": 1769355660000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 384.45, "quote_volume": 126.8685, "trades": 1, "taker_buy_volume": 384.45, "taker_buy_quote": 126.8685}, {"ts": 1769355720000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 111.13, "quote_volume": 36.56177, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355780000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 9119.41, "quote_volume": 3009.35667, "trades": 7, "taker_buy_volume": 9070.78, "taker_buy_quote": 2993.3574}, {"ts": 1769355840000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 4.06, "quote_volume": 1.3398, "trades": 1, "taker_buy_volume": 4.06, "taker_buy_quote": 1.3398}, {"ts": 1769355900000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 836.75, "quote_volume": 275.29075, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769355960000, "open": 0.33, "high": 0.33, "low": 0.328, "close": 0.328, "volume": 12947.31, "quote_volume": 4259.62966, "trades": 37, "taker_buy_volume": 912.07, "taker_buy_quote": 300.08143}, {"ts": 1769356020000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356080000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 1735.82, "quote_volume": 571.04691, "trades": 4, "taker_buy_volume": 1697.95, "taker_buy_quote": 558.62555}, {"ts": 1769356140000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 27287.31, "quote_volume": 8977.52499, "trades": 37, "taker_buy_volume": 24870.98, "taker_buy_quote": 8182.55242}, {"ts": 1769356200000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 56539.54, "quote_volume": 18601.29036, "trades": 40, "taker_buy_volume": 27450.79, "taker_buy_quote": 9031.30991}, {"ts": 1769356260000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 26664.67, "quote_volume": 8772.67643, "trades": 101, "taker_buy_volume": 23137.97, "taker_buy_quote": 7612.39213}, {"ts": 1769356320000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 11712.13, "quote_volume": 3853.50563, "trades": 37, "taker_buy_volume": 9649.89, "taker_buy_quote": 3175.02867}, {"ts": 1769356380000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 12873.34, "quote_volume": 4235.32886, "trades": 29, "taker_buy_volume": 1154.15, "taker_buy_quote": 379.71535}, {"ts": 1769356440000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 22778.75, "quote_volume": 7494.20875, "trades": 83, "taker_buy_volume": 8071.83, "taker_buy_quote": 2655.63207}, {"ts": 1769356500000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 3932.33, "quote_volume": 1293.73657, "trades": 52, "taker_buy_volume": 2055.99, "taker_buy_quote": 676.42071}, {"ts": 1769356560000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 14.27, "quote_volume": 4.69483, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356620000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 5330.41, "quote_volume": 1753.70489, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356680000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 877.19, "quote_volume": 288.59551, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356740000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 347.68, "quote_volume": 114.38672, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356800000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 30.44, "quote_volume": 10.01476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769356860000, "open": 0.329, "high": 0.33, "low": 0.328, "close": 0.328, "volume": 38231.4, "quote_volume": 12546.94436, "trades": 86, "taker_buy_volume": 4288.27, "taker_buy_quote": 1411.67278}, {"ts": 1769356920000, "open": 0.328, "high": 0.328, "low": 0.324, "close": 0.326, "volume": 482022.34, "quote_volume": 156896.31868, "trades": 649, "taker_buy_volume": 224107.57, "taker_buy_quote": 72951.4762}, {"ts": 1769356980000, "open": 0.326, "high": 0.327, "low": 0.325, "close": 0.326, "volume": 107740.24, "quote_volume": 35158.09191, "trades": 175, "taker_buy_volume": 72522.64, "taker_buy_quote": 23654.61516}, {"ts": 1769357040000, "open": 0.326, "high": 0.327, "low": 0.325, "close": 0.327, "volume": 36426.96, "quote_volume": 11875.73161, "trades": 110, "taker_buy_volume": 7126.11, "taker_buy_quote": 2323.79284}, {"ts": 1769357100000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 101806.46, "quote_volume": 33170.76156, "trades": 135, "taker_buy_volume": 24795.54, "taker_buy_quote": 8083.34604}, {"ts": 1769357160000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 27972.74, "quote_volume": 9091.1234, "trades": 73, "taker_buy_volume": 21068.35, "taker_buy_quote": 6847.21375}, {"ts": 1769357220000, "open": 0.324, "high": 0.325, "low": 0.323, "close": 0.325, "volume": 185247.51, "quote_volume": 60032.49948, "trades": 296, "taker_buy_volume": 110132.25, "taker_buy_quote": 35709.59887}, {"ts": 1769357280000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 9956.95, "quote_volume": 3226.16045, "trades": 18, "taker_buy_volume": 108.65, "taker_buy_quote": 35.31125}, {"ts": 1769357340000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 66064.98, "quote_volume": 21405.05352, "trades": 110, "taker_buy_volume": 21049.88, "taker_buy_quote": 6820.16112}, {"ts": 1769357400000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 14563.84, "quote_volume": 4718.59853, "trades": 24, "taker_buy_volume": 12603.42, "taker_buy_quote": 4083.50808}, {"ts": 1769357460000, "open": 0.323, "high": 0.325, "low": 0.323, "close": 0.324, "volume": 53949.13, "quote_volume": 17479.50342, "trades": 30, "taker_buy_volume": 37907.13, "taker_buy_quote": 12281.97117}, {"ts": 1769357520000, "open": 0.323, "high": 0.325, "low": 0.322, "close": 0.323, "volume": 138714.57, "quote_volume": 44840.04939, "trades": 172, "taker_buy_volume": 69511.11, "taker_buy_quote": 22466.61631}, {"ts": 1769357580000, "open": 0.323, "high": 0.324, "low": 0.322, "close": 0.323, "volume": 49841.77, "quote_volume": 16098.22378, "trades": 71, "taker_buy_volume": 18026.64, "taker_buy_quote": 5822.72817}, {"ts": 1769357640000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 104192.49, "quote_volume": 33588.60242, "trades": 223, "taker_buy_volume": 66042.77, "taker_buy_quote": 21302.18161}, {"ts": 1769357700000, "open": 0.323, "high": 0.323, "low": 0.321, "close": 0.321, "volume": 114728.61, "quote_volume": 36905.63881, "trades": 170, "taker_buy_volume": 28348.17, "taker_buy_quote": 9130.09655}, {"ts": 1769357760000, "open": 0.321, "high": 0.322, "low": 0.319, "close": 0.319, "volume": 241709.93, "quote_volume": 77413.83232, "trades": 495, "taker_buy_volume": 113074.9, "taker_buy_quote": 36231.39175}, {"ts": 1769357820000, "open": 0.32, "high": 0.324, "low": 0.319, "close": 0.323, "volume": 64857.64, "quote_volume": 20849.93623, "trades": 281, "taker_buy_volume": 36172.21, "taker_buy_quote": 11648.95867}, {"ts": 1769357880000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 26813.79, "quote_volume": 8634.63769, "trades": 39, "taker_buy_volume": 7049.13, "taker_buy_quote": 2270.41717}, {"ts": 1769357940000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 65987.12, "quote_volume": 21183.38815, "trades": 94, "taker_buy_volume": 43248.82, "taker_buy_quote": 13883.35169}, {"ts": 1769358000000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 67704.89, "quote_volume": 21693.88593, "trades": 148, "taker_buy_volume": 38437.46, "taker_buy_quote": 12318.91169}, {"ts": 1769358060000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 8932.34, "quote_volume": 2858.43853, "trades": 12, "taker_buy_volume": 89.73, "taker_buy_quote": 28.80333}, {"ts": 1769358120000, "open": 0.32, "high": 0.322, "low": 0.32, "close": 0.321, "volume": 212619.89, "quote_volume": 68197.09255, "trades": 265, "taker_buy_volume": 114000.95, "taker_buy_quote": 36571.06256}, {"ts": 1769358180000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 72505.91, "quote_volume": 23274.4239, "trades": 168, "taker_buy_volume": 27533.21, "taker_buy_quote": 8838.1872}, {"ts": 1769358240000, "open": 0.321, "high": 0.322, "low": 0.32, "close": 0.321, "volume": 94176.33, "quote_volume": 30237.50947, "trades": 188, "taker_buy_volume": 62572.62, "taker_buy_quote": 20093.60343}, {"ts": 1769358300000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 20200.18, "quote_volume": 6504.21497, "trades": 89, "taker_buy_volume": 5365.79, "taker_buy_quote": 1727.78438}, {"ts": 1769358360000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 35095.85, "quote_volume": 11265.85791, "trades": 49, "taker_buy_volume": 10518.55, "taker_buy_quote": 3376.54461}, {"ts": 1769358420000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 143.16, "quote_volume": 45.95436, "trades": 1, "taker_buy_volume": 143.16, "taker_buy_quote": 45.95436}, {"ts": 1769358480000, "open": 0.321, "high": 0.323, "low": 0.321, "close": 0.322, "volume": 30871.23, "quote_volume": 9928.68292, "trades": 91, "taker_buy_volume": 16353.01, "taker_buy_quote": 5258.16367}, {"ts": 1769358540000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 62852.18, "quote_volume": 20250.18475, "trades": 46, "taker_buy_volume": 41906.76, "taker_buy_quote": 13505.75951}, {"ts": 1769358600000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 17277.66, "quote_volume": 5563.40652, "trades": 49, "taker_buy_volume": 1136.83, "taker_buy_quote": 366.05926}, {"ts": 1769358660000, "open": 0.323, "high": 0.323, "low": 0.321, "close": 0.322, "volume": 42264.77, "quote_volume": 13603.51282, "trades": 77, "taker_buy_volume": 16701.1, "taker_buy_quote": 5377.82098}, {"ts": 1769358720000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 2328.4, "quote_volume": 749.4966, "trades": 25, "taker_buy_volume": 532.84, "taker_buy_quote": 171.57448}, {"ts": 1769358780000, "open": 0.322, "high": 0.322, "low": 0.32, "close": 0.32, "volume": 56109.55, "quote_volume": 18004.18264, "trades": 161, "taker_buy_volume": 2934.82, "taker_buy_quote": 942.27038}, {"ts": 1769358840000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 46894.95, "quote_volume": 15053.13035, "trades": 57, "taker_buy_volume": 33049.44, "taker_buy_quote": 10608.87024}, {"ts": 1769358900000, "open": 0.321, "high": 0.322, "low": 0.32, "close": 0.322, "volume": 38543.28, "quote_volume": 12373.02819, "trades": 121, "taker_buy_volume": 14233.81, "taker_buy_quote": 4569.8291}, {"ts": 1769358960000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 47855.78, "quote_volume": 15452.18943, "trades": 69, "taker_buy_volume": 28763.23, "taker_buy_quote": 9285.71061}, {"ts": 1769359020000, "open": 0.323, "high": 0.323, "low": 0.321, "close": 0.322, "volume": 10777.24, "quote_volume": 3467.65964, "trades": 43, "taker_buy_volume": 570.51, "taker_buy_quote": 183.80228}, {"ts": 1769359080000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 4915.75, "quote_volume": 1582.9186, "trades": 3, "taker_buy_volume": 47.1, "taker_buy_quote": 15.2133}, {"ts": 1769359140000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 101677.69, "quote_volume": 32740.21618, "trades": 75, "taker_buy_volume": 60165.79, "taker_buy_quote": 19373.38438}, {"ts": 1769359200000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 1721.76, "quote_volume": 554.44434, "trades": 3, "taker_buy_volume": 37.62, "taker_buy_quote": 12.15126}, {"ts": 1769359260000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 7761.04, "quote_volume": 2499.2658, "trades": 13, "taker_buy_volume": 210.92, "taker_buy_quote": 68.12716}, {"ts": 1769359320000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 27553.3, "quote_volume": 8872.1626, "trades": 55, "taker_buy_volume": 9236.55, "taker_buy_quote": 2974.1691}, {"ts": 1769359380000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 3113.94, "quote_volume": 1003.77536, "trades": 10, "taker_buy_volume": 1086.68, "taker_buy_quote": 350.99764}, {"ts": 1769359440000, "open": 0.322, "high": 0.323, "low": 0.321, "close": 0.322, "volume": 53280.05, "quote_volume": 17158.8604, "trades": 98, "taker_buy_volume": 27399.68, "taker_buy_quote": 8826.78437}, {"ts": 1769359500000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 17224.7, "quote_volume": 5545.22452, "trades": 88, "taker_buy_volume": 8885.05, "taker_buy_quote": 2860.9861}, {"ts": 1769359560000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 765.81, "quote_volume": 245.82501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769359620000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 25755.3, "quote_volume": 8293.2066, "trades": 17, "taker_buy_volume": 25755.3, "taker_buy_quote": 8293.2066}, {"ts": 1769359680000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 30827.8, "quote_volume": 9926.51428, "trades": 75, "taker_buy_volume": 194.41, "taker_buy_quote": 62.60002}, {"ts": 1769359740000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 34751.34, "quote_volume": 11189.93148, "trades": 34, "taker_buy_volume": 22911.57, "taker_buy_quote": 7377.52554}, {"ts": 1769359800000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 10.77, "quote_volume": 3.46794, "trades": 3, "taker_buy_volume": 10.77, "taker_buy_quote": 3.46794}, {"ts": 1769359860000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 32070.6, "quote_volume": 10358.49325, "trades": 44, "taker_buy_volume": 28574.71, "taker_buy_quote": 9229.63133}, {"ts": 1769359920000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1691.1, "quote_volume": 546.2253, "trades": 2, "taker_buy_volume": 1691.1, "taker_buy_quote": 546.2253}, {"ts": 1769359980000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 41271.55, "quote_volume": 13330.71065, "trades": 59, "taker_buy_volume": 17099.05, "taker_buy_quote": 5522.99315}, {"ts": 1769360040000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 1294.15, "quote_volume": 417.98719, "trades": 3, "taker_buy_volume": 1270.89, "taker_buy_quote": 410.49747}, {"ts": 1769360100000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1813.98, "quote_volume": 585.91554, "trades": 24, "taker_buy_volume": 1782.98, "taker_buy_quote": 575.90254}, {"ts": 1769360160000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 33.79, "quote_volume": 10.92568, "trades": 4, "taker_buy_volume": 11.51, "taker_buy_quote": 3.72924}, {"ts": 1769360220000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 248542.22, "quote_volume": 80527.67928, "trades": 115, "taker_buy_volume": 131992.55, "taker_buy_quote": 42765.5862}, {"ts": 1769360280000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 30987.41, "quote_volume": 10027.09364, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769360340000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 8834.8, "quote_volume": 2862.4752, "trades": 29, "taker_buy_volume": 6212.36, "taker_buy_quote": 2012.80464}, {"ts": 1769360400000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 40.44, "quote_volume": 13.08756, "trades": 3, "taker_buy_volume": 25.44, "taker_buy_quote": 8.24256}, {"ts": 1769360460000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 11560.63, "quote_volume": 3745.64412, "trades": 55, "taker_buy_volume": 2805.26, "taker_buy_quote": 908.90424}, {"ts": 1769360520000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769360580000, "open": 0.324, "high": 0.325, "low": 0.323, "close": 0.324, "volume": 15408.55, "quote_volume": 4992.66034, "trades": 55, "taker_buy_volume": 985.52, "taker_buy_quote": 319.99462}, {"ts": 1769360640000, "open": 0.324, "high": 0.325, "low": 0.323, "close": 0.324, "volume": 297114.75, "quote_volume": 96405.57774, "trades": 207, "taker_buy_volume": 238655.96, "taker_buy_quote": 77467.49456}, {"ts": 1769360700000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 37792.68, "quote_volume": 12227.88282, "trades": 130, "taker_buy_volume": 8941.62, "taker_buy_quote": 2897.08488}, {"ts": 1769360760000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 361.15, "quote_volume": 117.0126, "trades": 4, "taker_buy_volume": 361.15, "taker_buy_quote": 117.0126}, {"ts": 1769360820000, "open": 0.324, "high": 0.324, "low": 0.322, "close": 0.322, "volume": 276829.72, "quote_volume": 89413.80046, "trades": 144, "taker_buy_volume": 129686.18, "taker_buy_quote": 41891.63678}, {"ts": 1769360880000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 44185.96, "quote_volume": 14271.06318, "trades": 79, "taker_buy_volume": 34530.17, "taker_buy_quote": 11153.24491}, {"ts": 1769360940000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 471.26, "quote_volume": 152.32089, "trades": 3, "taker_buy_volume": 103.91, "taker_buy_quote": 33.66684}, {"ts": 1769361000000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 9.38, "quote_volume": 3.02974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361060000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 21131.83, "quote_volume": 6846.71292, "trades": 23, "taker_buy_volume": 21131.83, "taker_buy_quote": 6846.71292}, {"ts": 1769361120000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 12968.71, "quote_volume": 4202.34683, "trades": 11, "taker_buy_volume": 1384.79, "taker_buy_quote": 449.15675}, {"ts": 1769361180000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 11281.69, "quote_volume": 3654.59388, "trades": 11, "taker_buy_volume": 10608.01, "taker_buy_quote": 3436.99524}, {"ts": 1769361240000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 35723.95, "quote_volume": 11538.83585, "trades": 23, "taker_buy_volume": 30.95, "taker_buy_quote": 9.99685}, {"ts": 1769361300000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 35302.96, "quote_volume": 11367.50612, "trades": 111, "taker_buy_volume": 9352.54, "taker_buy_quote": 3011.51788}, {"ts": 1769361360000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 49786.18, "quote_volume": 16031.33939, "trades": 125, "taker_buy_volume": 23046.13, "taker_buy_quote": 7421.04329}, {"ts": 1769361420000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 25573.86, "quote_volume": 8234.91034, "trades": 77, "taker_buy_volume": 18098.61, "taker_buy_quote": 5827.87984}, {"ts": 1769361480000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 4.3, "quote_volume": 1.3846, "trades": 1, "taker_buy_volume": 4.3, "taker_buy_quote": 1.3846}, {"ts": 1769361540000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361600000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 63530.2, "quote_volume": 20456.69667, "trades": 35, "taker_buy_volume": 59967.44, "taker_buy_quote": 19309.51568}, {"ts": 1769361660000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 10443.89, "quote_volume": 3362.93258, "trades": 59, "taker_buy_volume": 5340.29, "taker_buy_quote": 1719.57338}, {"ts": 1769361720000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 16076.12, "quote_volume": 5176.51064, "trades": 37, "taker_buy_volume": 627.86, "taker_buy_quote": 202.17092}, {"ts": 1769361780000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769361840000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 35242.65, "quote_volume": 11312.89065, "trades": 56, "taker_buy_volume": 53.4, "taker_buy_quote": 17.1414}, {"ts": 1769361900000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 3029.28, "quote_volume": 970.74378, "trades": 5, "taker_buy_volume": 1374.18, "taker_buy_quote": 441.11178}, {"ts": 1769361960000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 95692.95, "quote_volume": 30621.76764, "trades": 166, "taker_buy_volume": 30577.77, "taker_buy_quote": 9784.91004}, {"ts": 1769362020000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 15356.52, "quote_volume": 4929.211, "trades": 8, "taker_buy_volume": 15124.6, "taker_buy_quote": 4854.9966}, {"ts": 1769362080000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 35301.83, "quote_volume": 11331.88743, "trades": 98, "taker_buy_volume": 25783.86, "taker_buy_quote": 8276.61906}, {"ts": 1769362140000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 18626.64, "quote_volume": 5979.15144, "trades": 42, "taker_buy_volume": 9430.04, "taker_buy_quote": 3027.04284}, {"ts": 1769362200000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 58041.8, "quote_volume": 18631.1763, "trades": 34, "taker_buy_volume": 12566.55, "taker_buy_quote": 4033.86255}, {"ts": 1769362260000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362320000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 46174.48, "quote_volume": 14822.00808, "trades": 78, "taker_buy_volume": 16414.28, "taker_buy_quote": 5268.98388}, {"ts": 1769362380000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 2126.23, "quote_volume": 682.57756, "trades": 27, "taker_buy_volume": 106.21, "taker_buy_quote": 34.15114}, {"ts": 1769362440000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 11276.45, "quote_volume": 3619.74045, "trades": 10, "taker_buy_volume": 11276.45, "taker_buy_quote": 3619.74045}, {"ts": 1769362500000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 9853.27, "quote_volume": 3162.89967, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362560000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 45.36, "quote_volume": 14.56056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362620000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 31.21, "quote_volume": 10.01841, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362680000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 680.82, "quote_volume": 218.54322, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362740000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 458.05, "quote_volume": 147.03405, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362800000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 51.52, "quote_volume": 16.53792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769362860000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 300.0, "quote_volume": 96.6, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 96.6}, {"ts": 1769362920000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 27231.66, "quote_volume": 8768.59452, "trades": 56, "taker_buy_volume": 25588.46, "taker_buy_quote": 8239.48412}, {"ts": 1769362980000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 9675.65, "quote_volume": 3115.5043, "trades": 17, "taker_buy_volume": 9620.65, "taker_buy_quote": 3097.8493}, {"ts": 1769363040000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 340.33, "quote_volume": 109.77674, "trades": 5, "taker_buy_volume": 190.48, "taker_buy_quote": 61.52504}, {"ts": 1769363100000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 297.52, "quote_volume": 95.80144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363160000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 21725.96, "quote_volume": 6995.75912, "trades": 37, "taker_buy_volume": 80.76, "taker_buy_quote": 26.00472}, {"ts": 1769363220000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 208.24, "quote_volume": 67.006, "trades": 11, "taker_buy_volume": 160.96, "taker_buy_quote": 51.82912}, {"ts": 1769363280000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 340.25, "quote_volume": 109.90075, "trades": 2, "taker_buy_volume": 340.25, "taker_buy_quote": 109.90075}, {"ts": 1769363340000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363400000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 3.84, "quote_volume": 1.23648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363460000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 32.41, "quote_volume": 10.43602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769363520000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 280.99, "quote_volume": 90.75977, "trades": 2, "taker_buy_volume": 280.99, "taker_buy_quote": 90.75977}, {"ts": 1769363580000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 49.52, "quote_volume": 15.99496, "trades": 2, "taker_buy_volume": 49.52, "taker_buy_quote": 15.99496}, {"ts": 1769363640000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 84023.96, "quote_volume": 27055.71512, "trades": 53, "taker_buy_volume": 20872.37, "taker_buy_quote": 6720.90314}, {"ts": 1769363700000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 23780.22, "quote_volume": 7657.23084, "trades": 42, "taker_buy_volume": 20614.58, "taker_buy_quote": 6637.89476}, {"ts": 1769363760000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 224.84, "quote_volume": 72.26319, "trades": 4, "taker_buy_volume": 89.55, "taker_buy_quote": 28.8351}, {"ts": 1769363820000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 31.51, "quote_volume": 10.13684, "trades": 2, "taker_buy_volume": 22.13, "taker_buy_quote": 7.12586}, {"ts": 1769363880000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 18854.82, "quote_volume": 6052.39722, "trades": 62, "taker_buy_volume": 102.63, "taker_buy_quote": 32.94423}, {"ts": 1769363940000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769364000000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 28260.02, "quote_volume": 9071.46642, "trades": 98, "taker_buy_volume": 24999.08, "taker_buy_quote": 8024.70468}, {"ts": 1769364060000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 11547.58, "quote_volume": 3706.77318, "trades": 50, "taker_buy_volume": 93.45, "taker_buy_quote": 29.99745}, {"ts": 1769364120000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1621.32, "quote_volume": 518.8224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769364180000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 21962.5, "quote_volume": 7049.92791, "trades": 80, "taker_buy_volume": 6067.8, "taker_buy_quote": 1947.7638}, {"ts": 1769364240000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769364300000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769364360000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 152.41, "quote_volume": 49.07602, "trades": 1, "taker_buy_volume": 152.41, "taker_buy_quote": 49.07602}, {"ts": 1769364420000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 23613.29, "quote_volume": 7603.47938, "trades": 28, "taker_buy_volume": 22611.23, "taker_buy_quote": 7280.81606}, {"ts": 1769364480000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 77848.57, "quote_volume": 25067.44453, "trades": 73, "taker_buy_volume": 8744.99, "taker_buy_quote": 2816.09177}, {"ts": 1769364540000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 1150.36, "quote_volume": 369.89815, "trades": 13, "taker_buy_volume": 426.26, "taker_buy_quote": 137.25572}, {"ts": 1769364600000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 356.64, "quote_volume": 114.83808, "trades": 1, "taker_buy_volume": 356.64, "taker_buy_quote": 114.83808}, {"ts": 1769364660000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 9755.88, "quote_volume": 3131.63748, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769364720000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 29517.33, "quote_volume": 9445.5456, "trades": 54, "taker_buy_volume": 12010.7, "taker_buy_quote": 3843.424}, {"ts": 1769364780000, "open": 0.319, "high": 0.321, "low": 0.316, "close": 0.32, "volume": 641018.9, "quote_volume": 204125.42632, "trades": 765, "taker_buy_volume": 288166.59, "taker_buy_quote": 91873.0394}, {"ts": 1769364840000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 157926.84, "quote_volume": 50536.77095, "trades": 72, "taker_buy_volume": 74276.9, "taker_buy_quote": 23768.79015}, {"ts": 1769364900000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 130152.01, "quote_volume": 41819.60629, "trades": 197, "taker_buy_volume": 62988.77, "taker_buy_quote": 20232.08547}, {"ts": 1769364960000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 16747.88, "quote_volume": 5376.13336, "trades": 85, "taker_buy_volume": 6715.33, "taker_buy_quote": 2155.68481}, {"ts": 1769365020000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 23802.69, "quote_volume": 7640.58127, "trades": 23, "taker_buy_volume": 2325.16, "taker_buy_quote": 746.37636}, {"ts": 1769365080000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 16744.22, "quote_volume": 5358.03172, "trades": 77, "taker_buy_volume": 1439.02, "taker_buy_quote": 460.4864}, {"ts": 1769365140000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 701.72, "quote_volume": 224.5504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769365200000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 102146.79, "quote_volume": 32789.7957, "trades": 118, "taker_buy_volume": 47610.77, "taker_buy_quote": 15283.73328}, {"ts": 1769365260000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 12000.13, "quote_volume": 3852.04173, "trades": 33, "taker_buy_volume": 11747.67, "taker_buy_quote": 3771.00207}, {"ts": 1769365320000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 18657.26, "quote_volume": 5988.69712, "trades": 37, "taker_buy_volume": 31.31, "taker_buy_quote": 10.05051}, {"ts": 1769365380000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 8036.62, "quote_volume": 2572.1649, "trades": 7, "taker_buy_volume": 446.5, "taker_buy_quote": 143.3265}, {"ts": 1769365440000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 91.93, "quote_volume": 29.4176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769365500000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 74192.97, "quote_volume": 23741.3544, "trades": 173, "taker_buy_volume": 31269.02, "taker_buy_quote": 10006.0864}, {"ts": 1769365560000, "open": 0.32, "high": 0.32, "low": 0.318, "close": 0.319, "volume": 45444.59, "quote_volume": 14496.61681, "trades": 73, "taker_buy_volume": 13176.77, "taker_buy_quote": 4203.38963}, {"ts": 1769365620000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 106255.13, "quote_volume": 33895.06242, "trades": 182, "taker_buy_volume": 49829.24, "taker_buy_quote": 15895.52756}, {"ts": 1769365680000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 2146.23, "quote_volume": 684.71102, "trades": 22, "taker_buy_volume": 87.47, "taker_buy_quote": 27.96658}, {"ts": 1769365740000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 62904.46, "quote_volume": 20068.46675, "trades": 81, "taker_buy_volume": 56007.28, "taker_buy_quote": 17868.26633}, {"ts": 1769365800000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 105266.76, "quote_volume": 33580.09644, "trades": 67, "taker_buy_volume": 69079.95, "taker_buy_quote": 22036.50405}, {"ts": 1769365860000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 5647.74, "quote_volume": 1806.77568, "trades": 12, "taker_buy_volume": 5146.62, "taker_buy_quote": 1646.9184}, {"ts": 1769365920000, "open": 0.319, "high": 0.319, "low": 0.317, "close": 0.318, "volume": 114864.74, "quote_volume": 36527.14157, "trades": 177, "taker_buy_volume": 50898.67, "taker_buy_quote": 16185.81696}, {"ts": 1769365980000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 18316.34, "quote_volume": 5831.09759, "trades": 98, "taker_buy_volume": 15207.34, "taker_buy_quote": 4839.32659}, {"ts": 1769366040000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 54241.38, "quote_volume": 17248.83061, "trades": 90, "taker_buy_volume": 13853.34, "taker_buy_quote": 4405.43389}, {"ts": 1769366100000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 23970.54, "quote_volume": 7622.94519, "trades": 134, "taker_buy_volume": 16749.86, "taker_buy_quote": 5326.76895}, {"ts": 1769366160000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 355.29, "quote_volume": 113.33751, "trades": 3, "taker_buy_volume": 355.29, "taker_buy_quote": 113.33751}, {"ts": 1769366220000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 21971.88, "quote_volume": 6987.05784, "trades": 65, "taker_buy_volume": 2411.77, "taker_buy_quote": 766.94286}, {"ts": 1769366280000, "open": 0.317, "high": 0.319, "low": 0.317, "close": 0.319, "volume": 16333.24, "quote_volume": 5192.64838, "trades": 28, "taker_buy_volume": 14666.34, "taker_buy_quote": 4664.20959}, {"ts": 1769366340000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 17119.74, "quote_volume": 5444.07732, "trades": 23, "taker_buy_volume": 86.64, "taker_buy_quote": 27.55152}, {"ts": 1769366400000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 1149.31, "quote_volume": 364.78898, "trades": 13, "taker_buy_volume": 457.71, "taker_buy_quote": 145.55178}, {"ts": 1769366460000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 100038.12, "quote_volume": 31828.18705, "trades": 60, "taker_buy_volume": 82463.96, "taker_buy_quote": 26239.60417}, {"ts": 1769366520000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 252.84, "quote_volume": 80.40312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769366580000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 260779.16, "quote_volume": 82709.74018, "trades": 195, "taker_buy_volume": 128728.69, "taker_buy_quote": 40807.57345}, {"ts": 1769366640000, "open": 0.317, "high": 0.318, "low": 0.316, "close": 0.317, "volume": 242275.02, "quote_volume": 76796.37923, "trades": 234, "taker_buy_volume": 142907.77, "taker_buy_quote": 45302.62677}, {"ts": 1769366700000, "open": 0.318, "high": 0.318, "low": 0.316, "close": 0.317, "volume": 42842.62, "quote_volume": 13584.30644, "trades": 114, "taker_buy_volume": 19837.48, "taker_buy_quote": 6291.90892}, {"ts": 1769366760000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769366820000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 19119.06, "quote_volume": 6079.86108, "trades": 35, "taker_buy_volume": 18931.87, "taker_buy_quote": 6020.33466}, {"ts": 1769366880000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 26129.01, "quote_volume": 8309.11922, "trades": 83, "taker_buy_volume": 5981.8, "taker_buy_quote": 1902.30644}, {"ts": 1769366940000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 26925.91, "quote_volume": 8535.60798, "trades": 37, "taker_buy_volume": 2427.8, "taker_buy_quote": 769.70711}, {"ts": 1769367000000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 782.05, "quote_volume": 247.98839, "trades": 4, "taker_buy_volume": 78.54, "taker_buy_quote": 24.97572}, {"ts": 1769367060000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 6083.32, "quote_volume": 1928.41244, "trades": 37, "taker_buy_volume": 2609.24, "taker_buy_quote": 827.12908}, {"ts": 1769367120000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 321.86, "quote_volume": 102.35148, "trades": 3, "taker_buy_volume": 321.86, "taker_buy_quote": 102.35148}, {"ts": 1769367180000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 86073.83, "quote_volume": 27371.49363, "trades": 62, "taker_buy_volume": 83836.34, "taker_buy_quote": 26659.97181}, {"ts": 1769367240000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 5766.29, "quote_volume": 1839.44651, "trades": 4, "taker_buy_volume": 5766.29, "taker_buy_quote": 1839.44651}, {"ts": 1769367300000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 1015.93, "quote_volume": 323.36089, "trades": 9, "taker_buy_volume": 295.15, "taker_buy_quote": 94.15285}, {"ts": 1769367360000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769367420000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 18675.55, "quote_volume": 5957.72083, "trades": 117, "taker_buy_volume": 14450.32, "taker_buy_quote": 4609.87246}, {"ts": 1769367480000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 2538.64, "quote_volume": 809.60702, "trades": 6, "taker_buy_volume": 2319.5, "taker_buy_quote": 739.9205}, {"ts": 1769367540000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 907.16, "quote_volume": 289.38404, "trades": 3, "taker_buy_volume": 907.16, "taker_buy_quote": 289.38404}, {"ts": 1769367600000, "open": 0.319, "high": 0.32, "low": 0.318, "close": 0.32, "volume": 45700.66, "quote_volume": 14578.54575, "trades": 42, "taker_buy_volume": 30373.16, "taker_buy_quote": 9689.25848}, {"ts": 1769367660000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 380.55, "quote_volume": 121.61687, "trades": 3, "taker_buy_volume": 221.42, "taker_buy_quote": 70.8544}, {"ts": 1769367720000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 5919.45, "quote_volume": 1890.6111, "trades": 4, "taker_buy_volume": 2306.55, "taker_buy_quote": 738.096}, {"ts": 1769367780000, "open": 0.32, "high": 0.32, "low": 0.318, "close": 0.32, "volume": 64152.34, "quote_volume": 20466.22446, "trades": 77, "taker_buy_volume": 36608.6, "taker_buy_quote": 11679.78101}, {"ts": 1769367840000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 36266.5, "quote_volume": 11569.0135, "trades": 56, "taker_buy_volume": 2340.44, "taker_buy_quote": 746.60036}, {"ts": 1769367900000, "open": 0.319, "high": 0.32, "low": 0.318, "close": 0.319, "volume": 26463.48, "quote_volume": 8441.74281, "trades": 29, "taker_buy_volume": 25287.13, "taker_buy_quote": 8066.68822}, {"ts": 1769367960000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 40656.64, "quote_volume": 12969.46816, "trades": 52, "taker_buy_volume": 13269.07, "taker_buy_quote": 4232.83333}, {"ts": 1769368020000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 2273.79, "quote_volume": 725.25957, "trades": 3, "taker_buy_volume": 2194.35, "taker_buy_quote": 699.99765}, {"ts": 1769368080000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 41.25, "quote_volume": 13.12731, "trades": 3, "taker_buy_volume": 9.81, "taker_buy_quote": 3.12939}, {"ts": 1769368140000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 36.97, "quote_volume": 11.79343, "trades": 1, "taker_buy_volume": 36.97, "taker_buy_quote": 11.79343}, {"ts": 1769368200000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 31.44, "quote_volume": 9.99792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769368260000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 26306.08, "quote_volume": 8390.32678, "trades": 40, "taker_buy_volume": 10251.68, "taker_buy_quote": 3270.28592}, {"ts": 1769368320000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 3057.21, "quote_volume": 972.21952, "trades": 7, "taker_buy_volume": 26.74, "taker_buy_quote": 8.53006}, {"ts": 1769368380000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 2934.29, "quote_volume": 933.10422, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769368440000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 38130.36, "quote_volume": 12125.45448, "trades": 61, "taker_buy_volume": 23664.27, "taker_buy_quote": 7525.23786}, {"ts": 1769368500000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1120.53, "quote_volume": 356.32854, "trades": 3, "taker_buy_volume": 1120.53, "taker_buy_quote": 356.32854}, {"ts": 1769368560000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 1609.28, "quote_volume": 510.29172, "trades": 9, "taker_buy_volume": 149.96, "taker_buy_quote": 47.68728}, {"ts": 1769368620000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 69489.52, "quote_volume": 22048.17784, "trades": 76, "taker_buy_volume": 30941.07, "taker_buy_quote": 9828.31919}, {"ts": 1769368680000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 28222.23, "quote_volume": 8929.11758, "trades": 33, "taker_buy_volume": 4.91, "taker_buy_quote": 1.55647}, {"ts": 1769368740000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 51817.72, "quote_volume": 16406.87215, "trades": 39, "taker_buy_volume": 32438.27, "taker_buy_quote": 10282.93159}, {"ts": 1769368800000, "open": 0.316, "high": 0.317, "low": 0.315, "close": 0.315, "volume": 278817.37, "quote_volume": 87939.47949, "trades": 276, "taker_buy_volume": 99488.06, "taker_buy_quote": 31377.00039}, {"ts": 1769368860000, "open": 0.315, "high": 0.317, "low": 0.315, "close": 0.316, "volume": 33531.53, "quote_volume": 10611.02528, "trades": 75, "taker_buy_volume": 26459.37, "taker_buy_quote": 8374.15345}, {"ts": 1769368920000, "open": 0.316, "high": 0.317, "low": 0.315, "close": 0.316, "volume": 116285.59, "quote_volume": 36744.39985, "trades": 180, "taker_buy_volume": 25842.01, "taker_buy_quote": 8166.41977}, {"ts": 1769368980000, "open": 0.317, "high": 0.317, "low": 0.315, "close": 0.316, "volume": 33085.25, "quote_volume": 10454.90596, "trades": 39, "taker_buy_volume": 2173.05, "taker_buy_quote": 686.71813}, {"ts": 1769369040000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 14117.14, "quote_volume": 4457.2029, "trades": 82, "taker_buy_volume": 1052.33, "taker_buy_quote": 332.53628}, {"ts": 1769369100000, "open": 0.316, "high": 0.317, "low": 0.315, "close": 0.315, "volume": 156694.16, "quote_volume": 49514.14556, "trades": 161, "taker_buy_volume": 92268.2, "taker_buy_quote": 29157.8841}, {"ts": 1769369160000, "open": 0.315, "high": 0.316, "low": 0.313, "close": 0.314, "volume": 278069.12, "quote_volume": 87354.27957, "trades": 296, "taker_buy_volume": 70292.69, "taker_buy_quote": 22099.66295}, {"ts": 1769369220000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 61357.52, "quote_volume": 19254.6132, "trades": 62, "taker_buy_volume": 46077.18, "taker_buy_quote": 14468.23452}, {"ts": 1769369280000, "open": 0.314, "high": 0.315, "low": 0.313, "close": 0.314, "volume": 115913.9, "quote_volume": 36408.40896, "trades": 89, "taker_buy_volume": 80975.51, "taker_buy_quote": 25437.92878}, {"ts": 1769369340000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 47394.63, "quote_volume": 14881.8693, "trades": 38, "taker_buy_volume": 41928.64, "taker_buy_quote": 13165.59296}, {"ts": 1769369400000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 29074.7, "quote_volume": 9129.25046, "trades": 71, "taker_buy_volume": 7544.23, "taker_buy_quote": 2368.88822}, {"ts": 1769369460000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 95184.18, "quote_volume": 29797.26414, "trades": 127, "taker_buy_volume": 33348.26, "taker_buy_quote": 10442.62118}, {"ts": 1769369520000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 1440.26, "quote_volume": 452.11497, "trades": 9, "taker_buy_volume": 1313.59, "taker_buy_quote": 412.46726}, {"ts": 1769369580000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 150668.57, "quote_volume": 47309.93098, "trades": 98, "taker_buy_volume": 104352.22, "taker_buy_quote": 32766.59708}, {"ts": 1769369640000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 28514.49, "quote_volume": 8953.54986, "trades": 18, "taker_buy_volume": 28514.49, "taker_buy_quote": 8953.54986}, {"ts": 1769369700000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 36696.39, "quote_volume": 11522.66646, "trades": 74, "taker_buy_volume": 6128.42, "taker_buy_quote": 1924.32388}, {"ts": 1769369760000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 503.25, "quote_volume": 157.65032, "trades": 4, "taker_buy_volume": 133.07, "taker_buy_quote": 41.78398}, {"ts": 1769369820000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 726.84, "quote_volume": 228.22776, "trades": 8, "taker_buy_volume": 726.84, "taker_buy_quote": 228.22776}, {"ts": 1769369880000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 27400.71, "quote_volume": 8604.43549, "trades": 28, "taker_buy_volume": 20234.11, "taker_buy_quote": 6354.12309}, {"ts": 1769369940000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 10396.64, "quote_volume": 3265.03437, "trades": 18, "taker_buy_volume": 489.41, "taker_buy_quote": 154.16415}, {"ts": 1769370000000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 90562.9, "quote_volume": 28437.19062, "trades": 48, "taker_buy_volume": 5806.33, "taker_buy_quote": 1823.62764}, {"ts": 1769370060000, "open": 0.315, "high": 0.316, "low": 0.314, "close": 0.316, "volume": 13995.35, "quote_volume": 4408.65908, "trades": 53, "taker_buy_volume": 12952.4, "taker_buy_quote": 4080.16422}, {"ts": 1769370120000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 64725.84, "quote_volume": 20388.97521, "trades": 45, "taker_buy_volume": 63430.3, "taker_buy_quote": 19980.88011}, {"ts": 1769370180000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 605.28, "quote_volume": 190.74341, "trades": 3, "taker_buy_volume": 80.21, "taker_buy_quote": 25.34636}, {"ts": 1769370240000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 42531.78, "quote_volume": 13413.33348, "trades": 35, "taker_buy_volume": 17791.13, "taker_buy_quote": 5620.02873}, {"ts": 1769370300000, "open": 0.315, "high": 0.315, "low": 0.313, "close": 0.313, "volume": 43518.5, "quote_volume": 13650.9853, "trades": 44, "taker_buy_volume": 1367.97, "taker_buy_quote": 430.91055}, {"ts": 1769370360000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 15771.83, "quote_volume": 4952.35462, "trades": 25, "taker_buy_volume": 10883.94, "taker_buy_quote": 3417.55716}, {"ts": 1769370420000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 33146.68, "quote_volume": 10408.69513, "trades": 33, "taker_buy_volume": 18261.79, "taker_buy_quote": 5734.83967}, {"ts": 1769370480000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 50015.74, "quote_volume": 15702.45986, "trades": 39, "taker_buy_volume": 24137.68, "taker_buy_quote": 7579.23152}, {"ts": 1769370540000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 34631.7, "quote_volume": 10842.81904, "trades": 43, "taker_buy_volume": 4440.1, "taker_buy_quote": 1392.84824}, {"ts": 1769370600000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 1235.5, "quote_volume": 385.98331, "trades": 11, "taker_buy_volume": 507.31, "taker_buy_quote": 158.78803}, {"ts": 1769370660000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 81183.72, "quote_volume": 25410.50436, "trades": 100, "taker_buy_volume": 75398.85, "taker_buy_quote": 23599.84005}, {"ts": 1769370720000, "open": 0.313, "high": 0.314, "low": 0.312, "close": 0.312, "volume": 38240.25, "quote_volume": 11962.64812, "trades": 33, "taker_buy_volume": 19356.53, "taker_buy_quote": 6058.84866}, {"ts": 1769370780000, "open": 0.313, "high": 0.313, "low": 0.308, "close": 0.31, "volume": 497196.08, "quote_volume": 154249.86593, "trades": 574, "taker_buy_volume": 130234.52, "taker_buy_quote": 40344.37182}, {"ts": 1769370840000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 170816.5, "quote_volume": 52966.79906, "trades": 238, "taker_buy_volume": 79339.69, "taker_buy_quote": 24608.7268}, {"ts": 1769370900000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 41400.87, "quote_volume": 12875.67057, "trades": 26, "taker_buy_volume": 41081.97, "taker_buy_quote": 12776.49267}, {"ts": 1769370960000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 7901.48, "quote_volume": 2457.43032, "trades": 53, "taker_buy_volume": 1973.23, "taker_buy_quote": 613.74457}, {"ts": 1769371020000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 18834.95, "quote_volume": 5857.66945, "trades": 69, "taker_buy_volume": 18737.07, "taker_buy_quote": 5827.22877}, {"ts": 1769371080000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 47016.13, "quote_volume": 14665.68038, "trades": 53, "taker_buy_volume": 38651.19, "taker_buy_quote": 12059.17128}, {"ts": 1769371140000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 13357.11, "quote_volume": 4154.17154, "trades": 14, "taker_buy_volume": 110.33, "taker_buy_quote": 34.42296}, {"ts": 1769371200000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 56128.83, "quote_volume": 17511.53169, "trades": 29, "taker_buy_volume": 54668.64, "taker_buy_quote": 17056.61568}, {"ts": 1769371260000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 7579.71, "quote_volume": 2364.86952, "trades": 68, "taker_buy_volume": 329.0, "taker_buy_quote": 102.648}, {"ts": 1769371320000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 24175.77, "quote_volume": 7564.41016, "trades": 56, "taker_buy_volume": 17007.18, "taker_buy_quote": 5323.24734}, {"ts": 1769371380000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 20168.47, "quote_volume": 6312.73111, "trades": 41, "taker_buy_volume": 1715.98, "taker_buy_quote": 537.10174}, {"ts": 1769371440000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 5771.1, "quote_volume": 1806.3543, "trades": 33, "taker_buy_volume": 4781.82, "taker_buy_quote": 1496.70966}, {"ts": 1769371500000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 42541.69, "quote_volume": 13315.61266, "trades": 30, "taker_buy_volume": 20934.42, "taker_buy_quote": 6552.53715}, {"ts": 1769371560000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 4867.44, "quote_volume": 1523.50872, "trades": 22, "taker_buy_volume": 4867.44, "taker_buy_quote": 1523.50872}, {"ts": 1769371620000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769371680000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 1986.52, "quote_volume": 620.98076, "trades": 5, "taker_buy_volume": 1186.52, "taker_buy_quote": 371.38076}, {"ts": 1769371740000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 99241.37, "quote_volume": 31097.31378, "trades": 117, "taker_buy_volume": 67725.35, "taker_buy_quote": 21216.07149}, {"ts": 1769371800000, "open": 0.315, "high": 0.315, "low": 0.313, "close": 0.313, "volume": 14467.27, "quote_volume": 4543.0196, "trades": 27, "taker_buy_volume": 1823.78, "taker_buy_quote": 573.2054}, {"ts": 1769371860000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 37484.49, "quote_volume": 11770.12986, "trades": 52, "taker_buy_volume": 32980.37, "taker_buy_quote": 10355.83618}, {"ts": 1769371920000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 1013.82, "quote_volume": 317.33649, "trades": 3, "taker_buy_volume": 10.83, "taker_buy_quote": 3.40062}, {"ts": 1769371980000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 1157.84, "quote_volume": 362.40392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372040000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 27357.77, "quote_volume": 8562.98201, "trades": 47, "taker_buy_volume": 19790.52, "taker_buy_quote": 6194.43276}, {"ts": 1769372100000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 694.49, "quote_volume": 216.98902, "trades": 9, "taker_buy_volume": 308.14, "taker_buy_quote": 96.44782}, {"ts": 1769372160000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 25836.76, "quote_volume": 8086.90588, "trades": 60, "taker_buy_volume": 6874.23, "taker_buy_quote": 2151.63399}, {"ts": 1769372220000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 23449.06, "quote_volume": 7339.15578, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372280000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 12657.66, "quote_volume": 3962.04758, "trades": 18, "taker_buy_volume": 12648.28, "taker_buy_quote": 3959.11164}, {"ts": 1769372340000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 1652.49, "quote_volume": 517.33341, "trades": 2, "taker_buy_volume": 104.04, "taker_buy_quote": 32.66856}, {"ts": 1769372400000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 936.24, "quote_volume": 293.09718, "trades": 4, "taker_buy_volume": 54.06, "taker_buy_quote": 16.97484}, {"ts": 1769372460000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 198.35, "quote_volume": 62.2819, "trades": 2, "taker_buy_volume": 198.35, "taker_buy_quote": 62.2819}, {"ts": 1769372520000, "open": 0.314, "high": 0.315, "low": 0.312, "close": 0.312, "volume": 81010.92, "quote_volume": 25391.92643, "trades": 141, "taker_buy_volume": 27125.94, "taker_buy_quote": 8517.60249}, {"ts": 1769372580000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 19276.88, "quote_volume": 6033.82537, "trades": 26, "taker_buy_volume": 19276.88, "taker_buy_quote": 6033.82537}, {"ts": 1769372640000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 31574.02, "quote_volume": 9882.06803, "trades": 38, "taker_buy_volume": 813.48, "taker_buy_quote": 254.61924}, {"ts": 1769372700000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 51951.66, "quote_volume": 16260.91649, "trades": 42, "taker_buy_volume": 39972.55, "taker_buy_quote": 12511.45506}, {"ts": 1769372760000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769372820000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 25201.08, "quote_volume": 7887.94122, "trades": 5, "taker_buy_volume": 3.18, "taker_buy_quote": 0.99852}, {"ts": 1769372880000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 27423.51, "quote_volume": 8583.56338, "trades": 17, "taker_buy_volume": 4.75, "taker_buy_quote": 1.4915}, {"ts": 1769372940000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 226.11, "quote_volume": 70.99854, "trades": 1, "taker_buy_volume": 226.11, "taker_buy_quote": 70.99854}, {"ts": 1769373000000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 1284.78, "quote_volume": 402.13614, "trades": 14, "taker_buy_volume": 962.49, "taker_buy_quote": 301.25937}, {"ts": 1769373060000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 37609.77, "quote_volume": 11734.50684, "trades": 68, "taker_buy_volume": 13201.16, "taker_buy_quote": 4119.02052}, {"ts": 1769373120000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 732.78, "quote_volume": 228.62736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769373180000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 533.35, "quote_volume": 166.79418, "trades": 3, "taker_buy_volume": 388.98, "taker_buy_quote": 121.75074}, {"ts": 1769373240000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 52343.92, "quote_volume": 16331.30304, "trades": 87, "taker_buy_volume": 33192.36, "taker_buy_quote": 10356.01632}, {"ts": 1769373300000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 56015.45, "quote_volume": 17476.8204, "trades": 91, "taker_buy_volume": 21902.81, "taker_buy_quote": 6833.67672}, {"ts": 1769373360000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 77173.01, "quote_volume": 24077.97912, "trades": 69, "taker_buy_volume": 75417.77, "taker_buy_quote": 23530.34424}, {"ts": 1769373420000, "open": 0.312, "high": 0.313, "low": 0.311, "close": 0.311, "volume": 25416.11, "quote_volume": 7930.65287, "trades": 36, "taker_buy_volume": 3954.77, "taker_buy_quote": 1234.8467}, {"ts": 1769373480000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 59895.75, "quote_volume": 18718.19364, "trades": 54, "taker_buy_volume": 56705.14, "taker_buy_quote": 17719.54275}, {"ts": 1769373540000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 199.81, "quote_volume": 62.52546, "trades": 3, "taker_buy_volume": 184.74, "taker_buy_quote": 57.82362}, {"ts": 1769373600000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 12455.03, "quote_volume": 3898.42439, "trades": 13, "taker_buy_volume": 12455.03, "taker_buy_quote": 3898.42439}, {"ts": 1769373660000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769373720000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 12102.28, "quote_volume": 3788.01364, "trades": 35, "taker_buy_volume": 11067.07, "taker_buy_quote": 3463.99291}, {"ts": 1769373780000, "open": 0.313, "high": 0.314, "low": 0.313, "close": 0.314, "volume": 55721.28, "quote_volume": 17441.23819, "trades": 18, "taker_buy_volume": 55721.28, "taker_buy_quote": 17441.23819}, {"ts": 1769373840000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 304.18, "quote_volume": 95.24061, "trades": 2, "taker_buy_volume": 32.27, "taker_buy_quote": 10.13278}, {"ts": 1769373900000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 23780.84, "quote_volume": 7466.79486, "trades": 8, "taker_buy_volume": 23391.94, "taker_buy_quote": 7345.06916}, {"ts": 1769373960000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 37445.9, "quote_volume": 11720.5667, "trades": 32, "taker_buy_volume": 1011.58, "taker_buy_quote": 316.62454}, {"ts": 1769374020000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 400.0, "quote_volume": 125.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374080000, "open": 0.313, "high": 0.313, "low": 0.313, "close": 0.313, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769374140000, "open": 0.313, "high": 0.313, "low": 0.312, "close": 0.313, "volume": 102355.78, "quote_volume": 32036.95914, "trades": 64, "taker_buy_volume": 38828.32, "taker_buy_quote": 12153.26416}, {"ts": 1769374200000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 33.68, "quote_volume": 10.57552, "trades": 1, "taker_buy_volume": 33.68, "taker_buy_quote": 10.57552}, {"ts": 1769374260000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 2506.14, "quote_volume": 786.92796, "trades": 36, "taker_buy_volume": 2280.98, "taker_buy_quote": 716.22772}, {"ts": 1769374320000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 103.23, "quote_volume": 32.45802, "trades": 3, "taker_buy_volume": 43.8, "taker_buy_quote": 13.797}, {"ts": 1769374380000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1387.05, "quote_volume": 436.92075, "trades": 12, "taker_buy_volume": 1387.05, "taker_buy_quote": 436.92075}, {"ts": 1769374440000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 159669.08, "quote_volume": 50295.74756, "trades": 296, "taker_buy_volume": 86181.64, "taker_buy_quote": 27147.2166}, {"ts": 1769374500000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 2131.03, "quote_volume": 671.27445, "trades": 12, "taker_buy_volume": 1108.91, "taker_buy_quote": 349.30665}, {"ts": 1769374560000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 63867.51, "quote_volume": 20118.10916, "trades": 27, "taker_buy_volume": 63641.34, "taker_buy_quote": 20047.0221}, {"ts": 1769374620000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 20234.11, "quote_volume": 6373.74465, "trades": 42, "taker_buy_volume": 10382.77, "taker_buy_quote": 3270.57255}, {"ts": 1769374680000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 46672.55, "quote_volume": 14701.85325, "trades": 40, "taker_buy_volume": 13010.73, "taker_buy_quote": 4098.37995}, {"ts": 1769374740000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 210.85, "quote_volume": 66.58418, "trades": 4, "taker_buy_volume": 166.43, "taker_buy_quote": 52.59188}, {"ts": 1769374800000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 58519.83, "quote_volume": 18485.46915, "trades": 98, "taker_buy_volume": 50449.72, "taker_buy_quote": 15942.08712}, {"ts": 1769374860000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 230.32, "quote_volume": 73.01144, "trades": 7, "taker_buy_volume": 230.32, "taker_buy_quote": 73.01144}, {"ts": 1769374920000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 15901.99, "quote_volume": 5040.80171, "trades": 21, "taker_buy_volume": 15772.87, "taker_buy_quote": 4999.99979}, {"ts": 1769374980000, "open": 0.317, "high": 0.318, "low": 0.315, "close": 0.318, "volume": 177770.03, "quote_volume": 56271.24907, "trades": 188, "taker_buy_volume": 76199.5, "taker_buy_quote": 24150.0353}, {"ts": 1769375040000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 41721.45, "quote_volume": 13227.69883, "trades": 51, "taker_buy_volume": 5391.15, "taker_buy_quote": 1710.99373}, {"ts": 1769375100000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 15545.1, "quote_volume": 4927.7967, "trades": 35, "taker_buy_volume": 3373.76, "taker_buy_quote": 1069.48192}, {"ts": 1769375160000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1837.96, "quote_volume": 582.63332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375220000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 31.54, "quote_volume": 9.99818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375280000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 35199.56, "quote_volume": 11158.26052, "trades": 15, "taker_buy_volume": 1596.84, "taker_buy_quote": 506.19828}, {"ts": 1769375340000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 39423.24, "quote_volume": 12507.5214, "trades": 27, "taker_buy_volume": 38603.3, "taker_buy_quote": 12247.60042}, {"ts": 1769375400000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 17215.3, "quote_volume": 5457.38152, "trades": 36, "taker_buy_volume": 5006.59, "taker_buy_quote": 1587.22045}, {"ts": 1769375460000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 54463.69, "quote_volume": 17265.08362, "trades": 28, "taker_buy_volume": 9065.2, "taker_buy_quote": 2873.76229}, {"ts": 1769375520000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 429.61, "quote_volume": 136.61598, "trades": 2, "taker_buy_volume": 429.61, "taker_buy_quote": 136.61598}, {"ts": 1769375580000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375640000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769375700000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 86433.78, "quote_volume": 27485.94204, "trades": 71, "taker_buy_volume": 76210.01, "taker_buy_quote": 24234.78318}, {"ts": 1769375760000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 39300.02, "quote_volume": 12497.48116, "trades": 60, "taker_buy_volume": 10595.15, "taker_buy_quote": 3369.3325}, {"ts": 1769375820000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 9422.81, "quote_volume": 2997.46846, "trades": 27, "taker_buy_volume": 1852.26, "taker_buy_quote": 590.03356}, {"ts": 1769375880000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 857.33, "quote_volume": 272.50516, "trades": 8, "taker_buy_volume": 731.55, "taker_buy_quote": 232.6329}, {"ts": 1769375940000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 19443.59, "quote_volume": 6183.06162, "trades": 22, "taker_buy_volume": 18483.49, "taker_buy_quote": 5877.74982}, {"ts": 1769376000000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376060000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 24307.56, "quote_volume": 7729.80408, "trades": 40, "taker_buy_volume": 3463.44, "taker_buy_quote": 1101.37392}, {"ts": 1769376120000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 6.29, "quote_volume": 2.00022, "trades": 1, "taker_buy_volume": 6.29, "taker_buy_quote": 2.00022}, {"ts": 1769376180000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 16.0, "quote_volume": 5.088, "trades": 1, "taker_buy_volume": 16.0, "taker_buy_quote": 5.088}, {"ts": 1769376240000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1151.1, "quote_volume": 364.8987, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376300000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 26.7, "quote_volume": 8.4639, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376360000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1364.75, "quote_volume": 432.62575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376420000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 73.43, "quote_volume": 23.27731, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376480000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 16862.48, "quote_volume": 5361.57321, "trades": 30, "taker_buy_volume": 11563.46, "taker_buy_quote": 3677.18028}, {"ts": 1769376540000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 12669.3, "quote_volume": 4027.0393, "trades": 14, "taker_buy_volume": 10871.2, "taker_buy_quote": 3457.0416}, {"ts": 1769376600000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 24.95, "quote_volume": 7.95905, "trades": 1, "taker_buy_volume": 24.95, "taker_buy_quote": 7.95905}, {"ts": 1769376660000, "open": 0.319, "high": 0.319, "low": 0.317, "close": 0.317, "volume": 37643.35, "quote_volume": 11968.37858, "trades": 69, "taker_buy_volume": 4780.16, "taker_buy_quote": 1521.16547}, {"ts": 1769376720000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376780000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 23828.34, "quote_volume": 7553.58378, "trades": 33, "taker_buy_volume": 182.9, "taker_buy_quote": 57.9793}, {"ts": 1769376840000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 904.0, "quote_volume": 285.78652, "trades": 11, "taker_buy_volume": 122.52, "taker_buy_quote": 38.83884}, {"ts": 1769376900000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769376960000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377020000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 4493.21, "quote_volume": 1420.07518, "trades": 3, "taker_buy_volume": 220.82, "taker_buy_quote": 69.99994}, {"ts": 1769377080000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 12684.32, "quote_volume": 4016.1399, "trades": 9, "taker_buy_volume": 7894.78, "taker_buy_quote": 2502.64526}, {"ts": 1769377140000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 157227.17, "quote_volume": 49688.70801, "trades": 113, "taker_buy_volume": 41390.0, "taker_buy_quote": 13084.16229}, {"ts": 1769377200000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 4127.33, "quote_volume": 1304.31052, "trades": 18, "taker_buy_volume": 3532.91, "taker_buy_quote": 1116.4738}, {"ts": 1769377260000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 36.99, "quote_volume": 11.69419, "trades": 2, "taker_buy_volume": 5.35, "taker_buy_quote": 1.69595}, {"ts": 1769377320000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 6872.41, "quote_volume": 2171.68156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377380000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 33916.11, "quote_volume": 10751.41087, "trades": 51, "taker_buy_volume": 33488.63, "taker_buy_quote": 10615.89971}, {"ts": 1769377440000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 21361.31, "quote_volume": 6771.53527, "trades": 22, "taker_buy_volume": 500.0, "taker_buy_quote": 158.5}, {"ts": 1769377500000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 40451.3, "quote_volume": 12823.0621, "trades": 48, "taker_buy_volume": 7931.79, "taker_buy_quote": 2514.37743}, {"ts": 1769377560000, "open": 0.316, "high": 0.318, "low": 0.316, "close": 0.318, "volume": 24231.18, "quote_volume": 7695.26842, "trades": 25, "taker_buy_volume": 24072.96, "taker_buy_quote": 7645.2709}, {"ts": 1769377620000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 159.99, "quote_volume": 50.71683, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377680000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377740000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377800000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 22897.91, "quote_volume": 7281.53538, "trades": 28, "taker_buy_volume": 22897.91, "taker_buy_quote": 7281.53538}, {"ts": 1769377860000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769377920000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 7545.64, "quote_volume": 2406.90268, "trades": 4, "taker_buy_volume": 7389.16, "taker_buy_quote": 2357.14204}, {"ts": 1769377980000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 43.48, "quote_volume": 13.87012, "trades": 1, "taker_buy_volume": 43.48, "taker_buy_quote": 13.87012}, {"ts": 1769378040000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 15102.06, "quote_volume": 4802.45508, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378100000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 1068.97, "quote_volume": 339.93246, "trades": 2, "taker_buy_volume": 1068.97, "taker_buy_quote": 339.93246}, {"ts": 1769378160000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378220000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 314.46, "quote_volume": 99.99828, "trades": 1, "taker_buy_volume": 314.46, "taker_buy_quote": 99.99828}, {"ts": 1769378280000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 5.41, "quote_volume": 1.72038, "trades": 1, "taker_buy_volume": 5.41, "taker_buy_quote": 1.72038}, {"ts": 1769378340000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378400000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 56213.24, "quote_volume": 17875.81032, "trades": 49, "taker_buy_volume": 17222.36, "taker_buy_quote": 5476.71048}, {"ts": 1769378460000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 806.95, "quote_volume": 255.8308, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378520000, "open": 0.318, "high": 0.318, "low": 0.316, "close": 0.316, "volume": 25197.23, "quote_volume": 7987.8624, "trades": 33, "taker_buy_volume": 346.0, "taker_buy_quote": 110.028}, {"ts": 1769378580000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 29644.71, "quote_volume": 9395.83401, "trades": 42, "taker_buy_volume": 23331.96, "taker_buy_quote": 7396.23132}, {"ts": 1769378640000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 79546.75, "quote_volume": 25216.31975, "trades": 92, "taker_buy_volume": 40012.41, "taker_buy_quote": 12683.93397}, {"ts": 1769378700000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 38462.0, "quote_volume": 12192.454, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378760000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378820000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 150373.55, "quote_volume": 47668.41535, "trades": 77, "taker_buy_volume": 88936.24, "taker_buy_quote": 28192.78808}, {"ts": 1769378880000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 3579.19, "quote_volume": 1131.02404, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769378940000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379000000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 327.93, "quote_volume": 103.91361, "trades": 2, "taker_buy_volume": 287.73, "taker_buy_quote": 91.21041}, {"ts": 1769379060000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379120000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 37058.75, "quote_volume": 11710.565, "trades": 33, "taker_buy_volume": 19076.01, "taker_buy_quote": 6028.01916}, {"ts": 1769379180000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 69248.85, "quote_volume": 21882.67246, "trades": 36, "taker_buy_volume": 7944.68, "taker_buy_quote": 2510.55474}, {"ts": 1769379240000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 87.51, "quote_volume": 27.68082, "trades": 6, "taker_buy_volume": 27.66, "taker_buy_quote": 8.76822}, {"ts": 1769379300000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 30.92, "quote_volume": 9.80164, "trades": 1, "taker_buy_volume": 30.92, "taker_buy_quote": 9.80164}, {"ts": 1769379360000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 5551.64, "quote_volume": 1754.32227, "trades": 15, "taker_buy_volume": 4.03, "taker_buy_quote": 1.27751}, {"ts": 1769379420000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379480000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 8965.22, "quote_volume": 2833.00952, "trades": 13, "taker_buy_volume": 31.69, "taker_buy_quote": 10.01404}, {"ts": 1769379540000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 198.53, "quote_volume": 62.53695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379600000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 23281.76, "quote_volume": 7333.7544, "trades": 47, "taker_buy_volume": 21163.23, "taker_buy_quote": 6666.41745}, {"ts": 1769379660000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 14791.54, "quote_volume": 4659.3351, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379720000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 102464.83, "quote_volume": 32276.42145, "trades": 69, "taker_buy_volume": 69631.39, "taker_buy_quote": 21933.88785}, {"ts": 1769379780000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 9.38, "quote_volume": 2.9547, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769379840000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 16226.56, "quote_volume": 5109.91667, "trades": 16, "taker_buy_volume": 247.77, "taker_buy_quote": 78.04755}, {"ts": 1769379900000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 32087.31, "quote_volume": 10107.55671, "trades": 44, "taker_buy_volume": 31816.52, "taker_buy_quote": 10022.25786}, {"ts": 1769379960000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 39983.79, "quote_volume": 12594.94523, "trades": 15, "taker_buy_volume": 51.38, "taker_buy_quote": 16.23608}, {"ts": 1769380020000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380080000, "open": 0.314, "high": 0.316, "low": 0.314, "close": 0.314, "volume": 81826.47, "quote_volume": 25773.31026, "trades": 40, "taker_buy_volume": 77230.28, "taker_buy_quote": 24327.59003}, {"ts": 1769380140000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 49582.04, "quote_volume": 15619.45192, "trades": 26, "taker_buy_volume": 49431.04, "taker_buy_quote": 15571.88692}, {"ts": 1769380200000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 49.96, "quote_volume": 15.78736, "trades": 1, "taker_buy_volume": 49.96, "taker_buy_quote": 15.78736}, {"ts": 1769380260000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 97.24, "quote_volume": 30.72784, "trades": 2, "taker_buy_volume": 97.24, "taker_buy_quote": 30.72784}, {"ts": 1769380320000, "open": 0.316, "high": 0.316, "low": 0.314, "close": 0.314, "volume": 63494.38, "quote_volume": 20000.7825, "trades": 19, "taker_buy_volume": 147.63, "taker_buy_quote": 46.65108}, {"ts": 1769380380000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 6.7, "quote_volume": 2.1105, "trades": 1, "taker_buy_volume": 6.7, "taker_buy_quote": 2.1105}, {"ts": 1769380440000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 32169.54, "quote_volume": 10133.4051, "trades": 28, "taker_buy_volume": 32169.54, "taker_buy_quote": 10133.4051}, {"ts": 1769380500000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 6.7, "quote_volume": 2.1105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380560000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 26981.72, "quote_volume": 8526.22747, "trades": 28, "taker_buy_volume": 26960.07, "taker_buy_quote": 8519.38607}, {"ts": 1769380620000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 368.36, "quote_volume": 116.69712, "trades": 2, "taker_buy_volume": 295.36, "taker_buy_quote": 93.62912}, {"ts": 1769380680000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 93764.45, "quote_volume": 29631.45894, "trades": 74, "taker_buy_volume": 59697.24, "taker_buy_quote": 18866.22058}, {"ts": 1769380740000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 13263.16, "quote_volume": 4190.77144, "trades": 27, "taker_buy_volume": 2803.85, "taker_buy_quote": 886.0166}, {"ts": 1769380800000, "open": 0.316, "high": 0.316, "low": 0.314, "close": 0.315, "volume": 160633.16, "quote_volume": 50660.19067, "trades": 113, "taker_buy_volume": 68882.86, "taker_buy_quote": 21748.44615}, {"ts": 1769380860000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380920000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769380980000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 13926.0, "quote_volume": 4398.54553, "trades": 22, "taker_buy_volume": 11855.53, "taker_buy_quote": 3746.34748}, {"ts": 1769381040000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 5452.66, "quote_volume": 1723.06433, "trades": 15, "taker_buy_volume": 5452.66, "taker_buy_quote": 1723.06433}, {"ts": 1769381100000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 23.7, "quote_volume": 7.5129, "trades": 1, "taker_buy_volume": 23.7, "taker_buy_quote": 7.5129}, {"ts": 1769381160000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 14224.14, "quote_volume": 4494.82824, "trades": 31, "taker_buy_volume": 1601.92, "taker_buy_quote": 506.20672}, {"ts": 1769381220000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 27.99, "quote_volume": 8.84484, "trades": 2, "taker_buy_volume": 27.99, "taker_buy_quote": 8.84484}, {"ts": 1769381280000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 179.87, "quote_volume": 56.74611, "trades": 3, "taker_buy_volume": 87.06, "taker_buy_quote": 27.51096}, {"ts": 1769381340000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 154.89, "quote_volume": 48.81412, "trades": 3, "taker_buy_volume": 23.77, "taker_buy_quote": 7.51132}, {"ts": 1769381400000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 13740.89, "quote_volume": 4327.10647, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381460000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 20572.35, "quote_volume": 6480.29025, "trades": 17, "taker_buy_volume": 20572.35, "taker_buy_quote": 6480.29025}, {"ts": 1769381520000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 8663.21, "quote_volume": 2720.28308, "trades": 14, "taker_buy_volume": 35.14, "taker_buy_quote": 11.0691}, {"ts": 1769381580000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 35109.9, "quote_volume": 11024.5086, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381640000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 11430.68, "quote_volume": 3589.23352, "trades": 13, "taker_buy_volume": 11430.68, "taker_buy_quote": 3589.23352}, {"ts": 1769381700000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 3019.92, "quote_volume": 948.25488, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381760000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 272.36, "quote_volume": 85.7934, "trades": 6, "taker_buy_volume": 272.36, "taker_buy_quote": 85.7934}, {"ts": 1769381820000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 5261.07, "quote_volume": 1657.23705, "trades": 22, "taker_buy_volume": 5261.07, "taker_buy_quote": 1657.23705}, {"ts": 1769381880000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769381940000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382000000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 1863.24, "quote_volume": 586.9206, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382060000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 39958.38, "quote_volume": 12546.93132, "trades": 37, "taker_buy_volume": 24202.39, "taker_buy_quote": 7599.55046}, {"ts": 1769382120000, "open": 0.315, "high": 0.317, "low": 0.315, "close": 0.316, "volume": 35870.82, "quote_volume": 11368.67243, "trades": 80, "taker_buy_volume": 24497.94, "taker_buy_quote": 7763.50291}, {"ts": 1769382180000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 26137.09, "quote_volume": 8285.45753, "trades": 78, "taker_buy_volume": 9588.47, "taker_buy_quote": 3039.54499}, {"ts": 1769382240000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 89333.5, "quote_volume": 28318.3026, "trades": 95, "taker_buy_volume": 64339.87, "taker_buy_quote": 20395.73879}, {"ts": 1769382300000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 38353.54, "quote_volume": 12158.07218, "trades": 32, "taker_buy_volume": 23.38, "taker_buy_quote": 7.41146}, {"ts": 1769382360000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 31709.9, "quote_volume": 10050.97634, "trades": 38, "taker_buy_volume": 14342.95, "taker_buy_quote": 4546.71515}, {"ts": 1769382420000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 3460.77, "quote_volume": 1097.06409, "trades": 22, "taker_buy_volume": 2662.29, "taker_buy_quote": 843.94593}, {"ts": 1769382480000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1851.19, "quote_volume": 586.82723, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769382540000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 43295.77, "quote_volume": 13724.75909, "trades": 32, "taker_buy_volume": 33236.27, "taker_buy_quote": 10535.89759}, {"ts": 1769382600000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 37445.96, "quote_volume": 11888.9791, "trades": 20, "taker_buy_volume": 18609.78, "taker_buy_quote": 5917.91004}, {"ts": 1769382660000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 21048.11, "quote_volume": 6693.17977, "trades": 19, "taker_buy_volume": 20928.9, "taker_buy_quote": 6655.3902}, {"ts": 1769382720000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 34.05, "quote_volume": 10.8279, "trades": 1, "taker_buy_volume": 34.05, "taker_buy_quote": 10.8279}, {"ts": 1769382780000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 3102.4, "quote_volume": 986.5632, "trades": 4, "taker_buy_volume": 3102.4, "taker_buy_quote": 986.5632}, {"ts": 1769382840000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 314.47, "quote_volume": 100.00146, "trades": 1, "taker_buy_volume": 314.47, "taker_buy_quote": 100.00146}, {"ts": 1769382900000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 73168.39, "quote_volume": 23196.43497, "trades": 98, "taker_buy_volume": 21915.2, "taker_buy_quote": 6949.17374}, {"ts": 1769382960000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 29.04, "quote_volume": 9.20568, "trades": 2, "taker_buy_volume": 29.04, "taker_buy_quote": 9.20568}, {"ts": 1769383020000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 104046.28, "quote_volume": 32982.67076, "trades": 52, "taker_buy_volume": 70601.44, "taker_buy_quote": 22380.65648}, {"ts": 1769383080000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 487.97, "quote_volume": 154.68649, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383140000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 3722.95, "quote_volume": 1183.8981, "trades": 26, "taker_buy_volume": 2944.91, "taker_buy_quote": 936.48138}, {"ts": 1769383200000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 30196.53, "quote_volume": 9602.75725, "trades": 31, "taker_buy_volume": 2795.78, "taker_buy_quote": 889.31875}, {"ts": 1769383260000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383320000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383380000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1617.68, "quote_volume": 516.03992, "trades": 12, "taker_buy_volume": 1617.68, "taker_buy_quote": 516.03992}, {"ts": 1769383440000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 349.92, "quote_volume": 111.62448, "trades": 2, "taker_buy_volume": 349.92, "taker_buy_quote": 111.62448}, {"ts": 1769383500000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 244.37, "quote_volume": 77.95403, "trades": 2, "taker_buy_volume": 244.37, "taker_buy_quote": 77.95403}, {"ts": 1769383560000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 53362.71, "quote_volume": 16969.34178, "trades": 46, "taker_buy_volume": 20.66, "taker_buy_quote": 6.56988}, {"ts": 1769383620000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 99.99, "quote_volume": 31.69683, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383680000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 20.64, "quote_volume": 6.54288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383740000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383800000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 30.67, "quote_volume": 9.72239, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383860000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769383920000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 65192.97, "quote_volume": 20731.36446, "trades": 49, "taker_buy_volume": 48873.06, "taker_buy_quote": 15541.63308}, {"ts": 1769383980000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 335.22, "quote_volume": 106.59996, "trades": 2, "taker_buy_volume": 335.22, "taker_buy_quote": 106.59996}, {"ts": 1769384040000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 39738.21, "quote_volume": 12597.05711, "trades": 90, "taker_buy_volume": 18094.77, "taker_buy_quote": 5736.08663}, {"ts": 1769384100000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 133.52, "quote_volume": 42.45936, "trades": 3, "taker_buy_volume": 133.52, "taker_buy_quote": 42.45936}, {"ts": 1769384160000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 50189.3, "quote_volume": 15910.09718, "trades": 19, "taker_buy_volume": 1385.26, "taker_buy_quote": 439.2165}, {"ts": 1769384220000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 53973.74, "quote_volume": 17109.67558, "trades": 34, "taker_buy_volume": 42858.16, "taker_buy_quote": 13586.03672}, {"ts": 1769384280000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384340000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 481.4, "quote_volume": 152.1224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384400000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384460000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 161675.82, "quote_volume": 51251.57383, "trades": 65, "taker_buy_volume": 48483.21, "taker_buy_quote": 15369.51646}, {"ts": 1769384520000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 42388.99, "quote_volume": 13437.30983, "trades": 25, "taker_buy_volume": 42388.99, "taker_buy_quote": 13437.30983}, {"ts": 1769384580000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 3925.34, "quote_volume": 1244.33278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769384640000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 6535.02, "quote_volume": 2071.83524, "trades": 5, "taker_buy_volume": 233.9, "taker_buy_quote": 74.3802}, {"ts": 1769384700000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 15.72, "quote_volume": 4.99896, "trades": 1, "taker_buy_volume": 15.72, "taker_buy_quote": 4.99896}, {"ts": 1769384760000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 91997.79, "quote_volume": 29255.29722, "trades": 74, "taker_buy_volume": 40960.4, "taker_buy_quote": 13025.4072}, {"ts": 1769384820000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 22297.26, "quote_volume": 7090.52868, "trades": 13, "taker_buy_volume": 22297.26, "taker_buy_quote": 7090.52868}, {"ts": 1769384880000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 320.1, "quote_volume": 102.1119, "trades": 1, "taker_buy_volume": 320.1, "taker_buy_quote": 102.1119}, {"ts": 1769384940000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 300.0, "quote_volume": 95.7, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 95.7}, {"ts": 1769385000000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 57420.11, "quote_volume": 18317.01509, "trades": 58, "taker_buy_volume": 25633.4, "taker_buy_quote": 8177.0546}, {"ts": 1769385060000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 8084.27, "quote_volume": 2570.79786, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769385120000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 613.41, "quote_volume": 195.06438, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769385180000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 67476.56, "quote_volume": 21458.48651, "trades": 42, "taker_buy_volume": 940.43, "taker_buy_quote": 299.99717}, {"ts": 1769385240000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769385300000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 45968.29, "quote_volume": 14611.61339, "trades": 31, "taker_buy_volume": 39633.97, "taker_buy_quote": 12603.60246}, {"ts": 1769385360000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 58543.02, "quote_volume": 18616.68036, "trades": 64, "taker_buy_volume": 31100.89, "taker_buy_quote": 9890.08302}, {"ts": 1769385420000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 2383.89, "quote_volume": 758.07702, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769385480000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 21086.04, "quote_volume": 6705.36072, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769385540000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 36100.22, "quote_volume": 11479.86996, "trades": 37, "taker_buy_volume": 24053.51, "taker_buy_quote": 7649.01618}, {"ts": 1769385600000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 210.02, "quote_volume": 66.76448, "trades": 3, "taker_buy_volume": 188.14, "taker_buy_quote": 59.82852}, {"ts": 1769385660000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 215.3, "quote_volume": 68.4654, "trades": 3, "taker_buy_volume": 215.3, "taker_buy_quote": 68.4654}, {"ts": 1769385720000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 83.84, "quote_volume": 26.62176, "trades": 3, "taker_buy_volume": 44.48, "taker_buy_quote": 14.14464}, {"ts": 1769385780000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 52485.16, "quote_volume": 16690.44169, "trades": 55, "taker_buy_volume": 52434.56, "taker_buy_quote": 16674.35089}, {"ts": 1769385840000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 75842.63, "quote_volume": 24117.95634, "trades": 62, "taker_buy_volume": 28591.98, "taker_buy_quote": 9092.24964}, {"ts": 1769385900000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 10068.33, "quote_volume": 3202.11565, "trades": 14, "taker_buy_volume": 10068.33, "taker_buy_quote": 3202.11565}, {"ts": 1769385960000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 335.31, "quote_volume": 106.96389, "trades": 2, "taker_buy_volume": 335.31, "taker_buy_quote": 106.96389}, {"ts": 1769386020000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 46389.64, "quote_volume": 14764.35164, "trades": 86, "taker_buy_volume": 37648.64, "taker_buy_quote": 11984.71364}, {"ts": 1769386080000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 260954.96, "quote_volume": 83243.55843, "trades": 163, "taker_buy_volume": 120821.52, "taker_buy_quote": 38542.06488}, {"ts": 1769386140000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 35765.16, "quote_volume": 11409.08604, "trades": 67, "taker_buy_volume": 29779.25, "taker_buy_quote": 9499.58075}, {"ts": 1769386200000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1158.47, "quote_volume": 369.55193, "trades": 10, "taker_buy_volume": 1158.47, "taker_buy_quote": 369.55193}, {"ts": 1769386260000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769386320000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 27754.68, "quote_volume": 8853.74292, "trades": 47, "taker_buy_volume": 11843.23, "taker_buy_quote": 3777.99037}, {"ts": 1769386380000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 482.25, "quote_volume": 153.83775, "trades": 2, "taker_buy_volume": 482.25, "taker_buy_quote": 153.83775}, {"ts": 1769386440000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 27656.42, "quote_volume": 8822.39798, "trades": 23, "taker_buy_volume": 6902.57, "taker_buy_quote": 2201.91983}, {"ts": 1769386500000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 59609.02, "quote_volume": 18962.14572, "trades": 17, "taker_buy_volume": 6477.36, "taker_buy_quote": 2066.27784}, {"ts": 1769386560000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 104196.22, "quote_volume": 33254.09192, "trades": 189, "taker_buy_volume": 48907.12, "taker_buy_quote": 15614.02317}, {"ts": 1769386620000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 13130.09, "quote_volume": 4188.49871, "trades": 14, "taker_buy_volume": 2486.22, "taker_buy_quote": 793.10418}, {"ts": 1769386680000, "open": 0.318, "high": 0.32, "low": 0.318, "close": 0.32, "volume": 40112.51, "quote_volume": 12796.61381, "trades": 14, "taker_buy_volume": 40105.39, "taker_buy_quote": 12794.34965}, {"ts": 1769386740000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 6556.55, "quote_volume": 2098.096, "trades": 4, "taker_buy_volume": 6556.55, "taker_buy_quote": 2098.096}, {"ts": 1769386800000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 17253.93, "quote_volume": 5521.2576, "trades": 60, "taker_buy_volume": 2741.73, "taker_buy_quote": 877.3536}, {"ts": 1769386860000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 40104.36, "quote_volume": 12833.3952, "trades": 33, "taker_buy_volume": 2781.64, "taker_buy_quote": 890.1248}, {"ts": 1769386920000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 106.95, "quote_volume": 34.11705, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769386980000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 263.71, "quote_volume": 84.21797, "trades": 2, "taker_buy_volume": 94.48, "taker_buy_quote": 30.2336}, {"ts": 1769387040000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 339.26, "quote_volume": 108.42343, "trades": 4, "taker_buy_volume": 199.49, "taker_buy_quote": 63.8368}, {"ts": 1769387100000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 351.93, "quote_volume": 112.31424, "trades": 3, "taker_buy_volume": 48.57, "taker_buy_quote": 15.5424}, {"ts": 1769387160000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 28946.56, "quote_volume": 9233.95264, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387220000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 120.6, "quote_volume": 38.3508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387280000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 315.89, "quote_volume": 100.5007, "trades": 3, "taker_buy_volume": 47.68, "taker_buy_quote": 15.20992}, {"ts": 1769387340000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 220.59, "quote_volume": 70.14762, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387400000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 2056.02, "quote_volume": 655.69876, "trades": 6, "taker_buy_volume": 1884.4, "taker_buy_quote": 601.1236}, {"ts": 1769387460000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 69.64, "quote_volume": 22.19316, "trades": 2, "taker_buy_volume": 47.64, "taker_buy_quote": 15.19716}, {"ts": 1769387520000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 13996.04, "quote_volume": 4450.74072, "trades": 31, "taker_buy_volume": 29.75, "taker_buy_quote": 9.4605}, {"ts": 1769387580000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 478.83, "quote_volume": 152.17063, "trades": 4, "taker_buy_volume": 381.52, "taker_buy_quote": 121.32336}, {"ts": 1769387640000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 37.63, "quote_volume": 11.92871, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387700000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 57378.6, "quote_volume": 18246.3948, "trades": 22, "taker_buy_volume": 57378.6, "taker_buy_quote": 18246.3948}, {"ts": 1769387760000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 79.03, "quote_volume": 25.13154, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387820000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 34.5, "quote_volume": 10.971, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387880000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 41.66, "quote_volume": 13.24788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769387940000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 31.87, "quote_volume": 10.13466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388000000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 104.39, "quote_volume": 33.20026, "trades": 3, "taker_buy_volume": 4.24, "taker_buy_quote": 1.35256}, {"ts": 1769388060000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 40.3, "quote_volume": 12.8154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388120000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 31338.41, "quote_volume": 9965.57637, "trades": 18, "taker_buy_volume": 6.92, "taker_buy_quote": 2.20056}, {"ts": 1769388180000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 5913.74, "quote_volume": 1874.68564, "trades": 42, "taker_buy_volume": 30.06, "taker_buy_quote": 9.55908}, {"ts": 1769388240000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 107.03, "quote_volume": 33.92851, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388300000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388360000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 78.43, "quote_volume": 24.90769, "trades": 2, "taker_buy_volume": 45.38, "taker_buy_quote": 14.43084}, {"ts": 1769388420000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 33888.84, "quote_volume": 10776.74122, "trades": 24, "taker_buy_volume": 33888.84, "taker_buy_quote": 10776.74122}, {"ts": 1769388480000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388540000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 29464.69, "quote_volume": 9399.20085, "trades": 40, "taker_buy_volume": 29396.41, "taker_buy_quote": 9377.45479}, {"ts": 1769388600000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 7437.4, "quote_volume": 2373.33929, "trades": 6, "taker_buy_volume": 808.69, "taker_buy_quote": 258.7808}, {"ts": 1769388660000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 131.75, "quote_volume": 42.02825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769388720000, "open": 0.319, "high": 0.321, "low": 0.319, "close": 0.32, "volume": 289529.73, "quote_volume": 92649.54185, "trades": 187, "taker_buy_volume": 145064.56, "taker_buy_quote": 46420.84796}, {"ts": 1769388780000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 18196.63, "quote_volume": 5822.9216, "trades": 30, "taker_buy_volume": 6254.11, "taker_buy_quote": 2001.3152}, {"ts": 1769388840000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 43.21, "quote_volume": 13.8272, "trades": 3, "taker_buy_volume": 43.21, "taker_buy_quote": 13.8272}, {"ts": 1769388900000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 11031.21, "quote_volume": 3530.03087, "trades": 22, "taker_buy_volume": 11031.21, "taker_buy_quote": 3530.03087}, {"ts": 1769388960000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 41.1, "quote_volume": 13.152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769389020000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 108.76, "quote_volume": 34.8032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769389080000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 272.85, "quote_volume": 87.312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769389140000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 7671.16, "quote_volume": 2454.7712, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769389200000, "open": 0.32, "high": 0.322, "low": 0.32, "close": 0.321, "volume": 41716.74, "quote_volume": 13391.14407, "trades": 95, "taker_buy_volume": 8665.94, "taker_buy_quote": 2782.04288}, {"ts": 1769389260000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 260.11, "quote_volume": 83.49531, "trades": 1, "taker_buy_volume": 260.11, "taker_buy_quote": 83.49531}, {"ts": 1769389320000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 30081.29, "quote_volume": 9656.09409, "trades": 34, "taker_buy_volume": 24088.94, "taker_buy_quote": 7732.54974}, {"ts": 1769389380000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769389440000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 34766.3, "quote_volume": 11194.50599, "trades": 122, "taker_buy_volume": 6704.88, "taker_buy_quote": 2158.97136}, {"ts": 1769389500000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 60150.22, "quote_volume": 19428.44253, "trades": 171, "taker_buy_volume": 33577.57, "taker_buy_quote": 10845.55511}, {"ts": 1769389560000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 67502.38, "quote_volume": 21801.77511, "trades": 124, "taker_buy_volume": 15625.26, "taker_buy_quote": 5046.95898}, {"ts": 1769389620000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 59681.83, "quote_volume": 19324.84681, "trades": 129, "taker_buy_volume": 13582.82, "taker_buy_quote": 4397.7881}, {"ts": 1769389680000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 277.99, "quote_volume": 89.79077, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769389740000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 1842.84, "quote_volume": 596.7523, "trades": 9, "taker_buy_volume": 1514.98, "taker_buy_quote": 490.85352}, {"ts": 1769389800000, "open": 0.323, "high": 0.325, "low": 0.323, "close": 0.325, "volume": 108069.07, "quote_volume": 35036.5994, "trades": 164, "taker_buy_volume": 73169.97, "taker_buy_quote": 23713.91358}, {"ts": 1769389860000, "open": 0.324, "high": 0.326, "low": 0.324, "close": 0.326, "volume": 9066.6, "quote_volume": 2947.54082, "trades": 61, "taker_buy_volume": 7347.31, "taker_buy_quote": 2388.80705}, {"ts": 1769389920000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 312.54, "quote_volume": 101.5755, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769389980000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 580.72, "quote_volume": 188.76476, "trades": 6, "taker_buy_volume": 30.76, "taker_buy_quote": 10.02776}, {"ts": 1769390040000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 23221.65, "quote_volume": 7545.00999, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390100000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 43765.05, "quote_volume": 14222.16671, "trades": 39, "taker_buy_volume": 5327.76, "taker_buy_quote": 1731.522}, {"ts": 1769390160000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 6446.53, "quote_volume": 2088.67572, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390220000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 11204.83, "quote_volume": 3641.30365, "trades": 15, "taker_buy_volume": 10938.73, "taker_buy_quote": 3555.08725}, {"ts": 1769390280000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 823.58, "quote_volume": 267.0425, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390340000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 311.47, "quote_volume": 100.91628, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390400000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 827.72, "quote_volume": 268.38629, "trades": 6, "taker_buy_volume": 205.01, "taker_buy_quote": 66.62825}, {"ts": 1769390460000, "open": 0.325, "high": 0.326, "low": 0.324, "close": 0.325, "volume": 263940.59, "quote_volume": 85784.15809, "trades": 230, "taker_buy_volume": 188753.88, "taker_buy_quote": 61353.3391}, {"ts": 1769390520000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 1448.62, "quote_volume": 472.0438, "trades": 11, "taker_buy_volume": 1242.3, "taker_buy_quote": 404.9898}, {"ts": 1769390580000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 9183.55, "quote_volume": 2993.6352, "trades": 7, "taker_buy_volume": 8981.45, "taker_buy_quote": 2927.9527}, {"ts": 1769390640000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 8966.96, "quote_volume": 2914.262, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390700000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 70655.11, "quote_volume": 22962.91075, "trades": 45, "taker_buy_volume": 18873.06, "taker_buy_quote": 6133.7445}, {"ts": 1769390760000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 18413.28, "quote_volume": 5965.96425, "trades": 81, "taker_buy_volume": 4561.11, "taker_buy_quote": 1477.86117}, {"ts": 1769390820000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 13834.24, "quote_volume": 4482.29376, "trades": 45, "taker_buy_volume": 5522.51, "taker_buy_quote": 1789.29324}, {"ts": 1769390880000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 270.25, "quote_volume": 87.561, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769390940000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 192.81, "quote_volume": 62.47044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391000000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 221.87, "quote_volume": 71.88588, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391060000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 149.29, "quote_volume": 48.36996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391120000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 77747.3, "quote_volume": 25262.44318, "trades": 82, "taker_buy_volume": 66655.24, "taker_buy_quote": 21662.953}, {"ts": 1769391180000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 36.21, "quote_volume": 11.76825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391240000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 40044.92, "quote_volume": 13014.599, "trades": 53, "taker_buy_volume": 4495.13, "taker_buy_quote": 1460.91725}, {"ts": 1769391300000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 2711.48, "quote_volume": 881.231, "trades": 23, "taker_buy_volume": 2629.47, "taker_buy_quote": 854.57775}, {"ts": 1769391360000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 20871.83, "quote_volume": 6783.28919, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391420000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 58763.33, "quote_volume": 19098.08225, "trades": 62, "taker_buy_volume": 37354.64, "taker_buy_quote": 12140.258}, {"ts": 1769391480000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 58056.97, "quote_volume": 18861.53306, "trades": 56, "taker_buy_volume": 31472.86, "taker_buy_quote": 10228.6795}, {"ts": 1769391540000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 21123.02, "quote_volume": 6864.9815, "trades": 24, "taker_buy_volume": 21123.02, "taker_buy_quote": 6864.9815}, {"ts": 1769391600000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 77156.09, "quote_volume": 25075.1654, "trades": 110, "taker_buy_volume": 12337.07, "taker_buy_quote": 4009.54775}, {"ts": 1769391660000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 79308.81, "quote_volume": 25775.36325, "trades": 153, "taker_buy_volume": 35710.8, "taker_buy_quote": 11606.01}, {"ts": 1769391720000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 9739.48, "quote_volume": 3165.331, "trades": 41, "taker_buy_volume": 5045.99, "taker_buy_quote": 1639.94675}, {"ts": 1769391780000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 38985.83, "quote_volume": 12670.39475, "trades": 18, "taker_buy_volume": 38946.28, "taker_buy_quote": 12657.541}, {"ts": 1769391840000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 388.33, "quote_volume": 126.20725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391900000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 48037.42, "quote_volume": 15612.1615, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769391960000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 5569.47, "quote_volume": 1810.07775, "trades": 15, "taker_buy_volume": 5569.47, "taker_buy_quote": 1810.07775}, {"ts": 1769392020000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 54674.99, "quote_volume": 17771.97319, "trades": 108, "taker_buy_volume": 20906.74, "taker_buy_quote": 6797.29194}, {"ts": 1769392080000, "open": 0.324, "high": 0.326, "low": 0.324, "close": 0.326, "volume": 20023.19, "quote_volume": 6497.68765, "trades": 26, "taker_buy_volume": 10170.38, "taker_buy_quote": 3305.37721}, {"ts": 1769392140000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 312.16, "quote_volume": 101.6921, "trades": 2, "taker_buy_volume": 240.1, "taker_buy_quote": 78.2726}, {"ts": 1769392200000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 84500.43, "quote_volume": 27474.17205, "trades": 95, "taker_buy_volume": 57005.51, "taker_buy_quote": 18538.32305}, {"ts": 1769392260000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392320000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 448.16, "quote_volume": 145.95874, "trades": 3, "taker_buy_volume": 306.74, "taker_buy_quote": 99.99724}, {"ts": 1769392380000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 8784.33, "quote_volume": 2863.01055, "trades": 40, "taker_buy_volume": 8014.89, "taker_buy_quote": 2612.85414}, {"ts": 1769392440000, "open": 0.326, "high": 0.327, "low": 0.325, "close": 0.325, "volume": 64078.71, "quote_volume": 20888.30317, "trades": 106, "taker_buy_volume": 6876.13, "taker_buy_quote": 2241.85955}, {"ts": 1769392500000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 1572.41, "quote_volume": 511.33988, "trades": 4, "taker_buy_volume": 306.63, "taker_buy_quote": 99.96138}, {"ts": 1769392560000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 132827.21, "quote_volume": 43300.18484, "trades": 125, "taker_buy_volume": 82554.58, "taker_buy_quote": 26912.79308}, {"ts": 1769392620000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 11087.85, "quote_volume": 3613.13612, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392680000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769392740000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 1837.9, "quote_volume": 597.70569, "trades": 5, "taker_buy_volume": 388.19, "taker_buy_quote": 126.54994}, {"ts": 1769392800000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 286.83, "quote_volume": 93.25775, "trades": 3, "taker_buy_volume": 38.0, "taker_buy_quote": 12.388}, {"ts": 1769392860000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 37894.43, "quote_volume": 12315.44669, "trades": 42, "taker_buy_volume": 5942.25, "taker_buy_quote": 1931.23125}, {"ts": 1769392920000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 79536.97, "quote_volume": 25769.2981, "trades": 121, "taker_buy_volume": 49307.2, "taker_buy_quote": 15975.5328}, {"ts": 1769392980000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 15943.68, "quote_volume": 5165.75232, "trades": 14, "taker_buy_volume": 1475.04, "taker_buy_quote": 477.91296}, {"ts": 1769393040000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 34.14, "quote_volume": 11.02722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393100000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 295.5, "quote_volume": 95.6005, "trades": 2, "taker_buy_volume": 154.0, "taker_buy_quote": 49.896}, {"ts": 1769393160000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 284.75, "quote_volume": 91.97425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393220000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393280000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 65741.06, "quote_volume": 21233.69992, "trades": 122, "taker_buy_volume": 20640.57, "taker_buy_quote": 6666.90411}, {"ts": 1769393340000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 30213.5, "quote_volume": 9751.67081, "trades": 16, "taker_buy_volume": 22923.81, "taker_buy_quote": 7404.39063}, {"ts": 1769393400000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 31890.07, "quote_volume": 10300.35781, "trades": 25, "taker_buy_volume": 14817.32, "taker_buy_quote": 4785.99436}, {"ts": 1769393460000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 54664.03, "quote_volume": 17656.48169, "trades": 28, "taker_buy_volume": 14723.21, "taker_buy_quote": 4755.59683}, {"ts": 1769393520000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 2844.66, "quote_volume": 918.82518, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393580000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 32308.66, "quote_volume": 10435.69718, "trades": 22, "taker_buy_volume": 22999.79, "taker_buy_quote": 7428.93217}, {"ts": 1769393640000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 30862.62, "quote_volume": 9968.76557, "trades": 21, "taker_buy_volume": 12293.79, "taker_buy_quote": 3971.03348}, {"ts": 1769393700000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393760000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 1087.96, "quote_volume": 350.32312, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393820000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769393880000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 4.62, "quote_volume": 1.49226, "trades": 1, "taker_buy_volume": 4.62, "taker_buy_quote": 1.49226}, {"ts": 1769393940000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 41598.79, "quote_volume": 13394.81038, "trades": 104, "taker_buy_volume": 11522.32, "taker_buy_quote": 3710.18704}, {"ts": 1769394000000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 168.63, "quote_volume": 54.29886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394060000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394120000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 62822.14, "quote_volume": 20294.28633, "trades": 38, "taker_buy_volume": 61869.81, "taker_buy_quote": 19986.68374}, {"ts": 1769394180000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394240000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394300000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 303.61, "quote_volume": 98.36964, "trades": 10, "taker_buy_volume": 303.61, "taker_buy_quote": 98.36964}, {"ts": 1769394360000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 883.1, "quote_volume": 286.1244, "trades": 6, "taker_buy_volume": 883.1, "taker_buy_quote": 286.1244}, {"ts": 1769394420000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 51173.71, "quote_volume": 16580.28204, "trades": 61, "taker_buy_volume": 24506.69, "taker_buy_quote": 7940.16756}, {"ts": 1769394480000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 30.91, "quote_volume": 10.01484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394540000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394600000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 41119.0, "quote_volume": 13322.556, "trades": 33, "taker_buy_volume": 16716.58, "taker_buy_quote": 5416.17192}, {"ts": 1769394660000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 32606.43, "quote_volume": 10564.48332, "trades": 32, "taker_buy_volume": 2406.17, "taker_buy_quote": 779.59908}, {"ts": 1769394720000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394780000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 219.97, "quote_volume": 71.27028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394840000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 50.47, "quote_volume": 16.35228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394900000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 402.78, "quote_volume": 130.50072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769394960000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 9190.36, "quote_volume": 2980.90551, "trades": 5, "taker_buy_volume": 3228.87, "taker_buy_quote": 1049.38275}, {"ts": 1769395020000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 96.03, "quote_volume": 31.11372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395080000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 50599.33, "quote_volume": 16394.18292, "trades": 47, "taker_buy_volume": 8290.3, "taker_buy_quote": 2686.0572}, {"ts": 1769395140000, "open": 0.324, "high": 0.325, "low": 0.323, "close": 0.324, "volume": 28914.64, "quote_volume": 9368.12027, "trades": 53, "taker_buy_volume": 25563.07, "taker_buy_quote": 8282.51159}, {"ts": 1769395200000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395260000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 22147.7, "quote_volume": 7175.8548, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395320000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 24905.59, "quote_volume": 8067.48957, "trades": 12, "taker_buy_volume": 246.92, "taker_buy_quote": 80.00208}, {"ts": 1769395380000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 267.04, "quote_volume": 86.28478, "trades": 2, "taker_buy_volume": 30.86, "taker_buy_quote": 9.99864}, {"ts": 1769395440000, "open": 0.324, "high": 0.324, "low": 0.322, "close": 0.323, "volume": 3065.19, "quote_volume": 989.63311, "trades": 27, "taker_buy_volume": 361.72, "taker_buy_quote": 116.89728}, {"ts": 1769395500000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 19964.12, "quote_volume": 6446.86136, "trades": 35, "taker_buy_volume": 17576.01, "taker_buy_quote": 5677.05123}, {"ts": 1769395560000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 468.89, "quote_volume": 151.45147, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395620000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 31.41, "quote_volume": 10.14543, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395680000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 27961.32, "quote_volume": 9031.75327, "trades": 14, "taker_buy_volume": 246.91, "taker_buy_quote": 79.99884}, {"ts": 1769395740000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 54091.19, "quote_volume": 17525.54556, "trades": 18, "taker_buy_volume": 54091.19, "taker_buy_quote": 17525.54556}, {"ts": 1769395800000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 34566.36, "quote_volume": 11197.69543, "trades": 43, "taker_buy_volume": 10890.56, "taker_buy_quote": 3528.54144}, {"ts": 1769395860000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 18701.07, "quote_volume": 6059.14668, "trades": 65, "taker_buy_volume": 13006.23, "taker_buy_quote": 4214.01852}, {"ts": 1769395920000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769395980000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 35629.64, "quote_volume": 11542.45886, "trades": 44, "taker_buy_volume": 17047.27, "taker_buy_quote": 5523.31548}, {"ts": 1769396040000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396100000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 100.0, "quote_volume": 32.5, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 32.5}, {"ts": 1769396160000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1777.82, "quote_volume": 576.01368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396220000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 5194.59, "quote_volume": 1683.201, "trades": 14, "taker_buy_volume": 153.84, "taker_buy_quote": 49.998}, {"ts": 1769396280000, "open": 0.324, "high": 0.325, "low": 0.323, "close": 0.325, "volume": 19108.81, "quote_volume": 6190.15294, "trades": 36, "taker_buy_volume": 15684.4, "taker_buy_quote": 5082.1883}, {"ts": 1769396340000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 7909.98, "quote_volume": 2570.57317, "trades": 3, "taker_buy_volume": 7739.65, "taker_buy_quote": 2515.38625}, {"ts": 1769396400000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 2738.24, "quote_volume": 887.44588, "trades": 2, "taker_buy_volume": 256.12, "taker_buy_quote": 83.239}, {"ts": 1769396460000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396520000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 5977.62, "quote_volume": 1936.74888, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396580000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396640000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 27144.66, "quote_volume": 8821.51896, "trades": 36, "taker_buy_volume": 26387.18, "taker_buy_quote": 8575.8335}, {"ts": 1769396700000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 103.39, "quote_volume": 33.70514, "trades": 2, "taker_buy_volume": 103.39, "taker_buy_quote": 33.70514}, {"ts": 1769396760000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 46055.87, "quote_volume": 14966.61835, "trades": 23, "taker_buy_volume": 4.28, "taker_buy_quote": 1.391}, {"ts": 1769396820000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 476.7, "quote_volume": 154.4508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769396880000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 745.6, "quote_volume": 241.62132, "trades": 6, "taker_buy_volume": 46.92, "taker_buy_quote": 15.249}, {"ts": 1769396940000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397000000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1050.46, "quote_volume": 340.34904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397060000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 399.64, "quote_volume": 129.48336, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397120000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 4.07, "quote_volume": 1.31868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397180000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1312.38, "quote_volume": 425.21112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397240000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 27.72, "quote_volume": 9.009, "trades": 1, "taker_buy_volume": 27.72, "taker_buy_quote": 9.009}, {"ts": 1769397300000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 124.2, "quote_volume": 40.2408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397360000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397420000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397480000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397540000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 727.98, "quote_volume": 235.86552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397600000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 39825.11, "quote_volume": 12903.33564, "trades": 46, "taker_buy_volume": 14379.74, "taker_buy_quote": 4659.03576}, {"ts": 1769397660000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 11430.23, "quote_volume": 3703.39452, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397720000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 10404.46, "quote_volume": 3371.04504, "trades": 29, "taker_buy_volume": 4820.29, "taker_buy_quote": 1561.77396}, {"ts": 1769397780000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 46.38, "quote_volume": 15.02712, "trades": 1, "taker_buy_volume": 46.38, "taker_buy_quote": 15.02712}, {"ts": 1769397840000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 29.75, "quote_volume": 9.60925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397900000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 388.76, "quote_volume": 125.56948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769397960000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 142.98, "quote_volume": 46.18627, "trades": 2, "taker_buy_volume": 3.73, "taker_buy_quote": 1.20852}, {"ts": 1769398020000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 618.0, "quote_volume": 199.614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398080000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 802.46, "quote_volume": 259.19458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398140000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398200000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 24674.28, "quote_volume": 7969.09004, "trades": 50, "taker_buy_volume": 35.69, "taker_buy_quote": 11.52787}, {"ts": 1769398260000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 346.17, "quote_volume": 111.81291, "trades": 3, "taker_buy_volume": 346.17, "taker_buy_quote": 111.81291}, {"ts": 1769398320000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 3429.56, "quote_volume": 1104.4577, "trades": 3, "taker_buy_volume": 139.38, "taker_buy_quote": 45.01974}, {"ts": 1769398380000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 124.52, "quote_volume": 40.09544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398440000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 27953.47, "quote_volume": 8990.76364, "trades": 112, "taker_buy_volume": 9490.42, "taker_buy_quote": 3055.91524}, {"ts": 1769398500000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 3.67, "quote_volume": 1.17807, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398560000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 52099.97, "quote_volume": 16773.81206, "trades": 45, "taker_buy_volume": 31162.72, "taker_buy_quote": 10034.39584}, {"ts": 1769398620000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398680000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 98.68, "quote_volume": 31.77496, "trades": 1, "taker_buy_volume": 98.68, "taker_buy_quote": 31.77496}, {"ts": 1769398740000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398800000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 52104.95, "quote_volume": 16777.7939, "trades": 32, "taker_buy_volume": 52021.08, "taker_buy_quote": 16750.78776}, {"ts": 1769398860000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 154.78, "quote_volume": 49.99394, "trades": 2, "taker_buy_volume": 154.78, "taker_buy_quote": 49.99394}, {"ts": 1769398920000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769398980000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399040000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 174.15, "quote_volume": 56.19859, "trades": 2, "taker_buy_volume": 122.29, "taker_buy_quote": 39.49967}, {"ts": 1769399100000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 215.58, "quote_volume": 69.41676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399160000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 131362.95, "quote_volume": 42298.8699, "trades": 75, "taker_buy_volume": 52885.45, "taker_buy_quote": 17029.1149}, {"ts": 1769399220000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 145.38, "quote_volume": 46.80026, "trades": 2, "taker_buy_volume": 133.28, "taker_buy_quote": 42.91616}, {"ts": 1769399280000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 407.47, "quote_volume": 131.06951, "trades": 5, "taker_buy_volume": 271.64, "taker_buy_quote": 87.46808}, {"ts": 1769399340000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 440.17, "quote_volume": 141.5861, "trades": 4, "taker_buy_volume": 291.53, "taker_buy_quote": 93.87266}, {"ts": 1769399400000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 33005.68, "quote_volume": 10612.47844, "trades": 31, "taker_buy_volume": 12725.76, "taker_buy_quote": 4097.69472}, {"ts": 1769399460000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 10151.82, "quote_volume": 3268.88604, "trades": 4, "taker_buy_volume": 10151.82, "taker_buy_quote": 3268.88604}, {"ts": 1769399520000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 94.71, "quote_volume": 30.49662, "trades": 3, "taker_buy_volume": 94.71, "taker_buy_quote": 30.49662}, {"ts": 1769399580000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 80788.94, "quote_volume": 25940.98015, "trades": 88, "taker_buy_volume": 48710.37, "taker_buy_quote": 15643.75918}, {"ts": 1769399640000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 3386.61, "quote_volume": 1087.10181, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399700000, "open": 0.322, "high": 0.322, "low": 0.32, "close": 0.322, "volume": 40057.72, "quote_volume": 12857.16877, "trades": 37, "taker_buy_volume": 28631.29, "taker_buy_quote": 9190.84324}, {"ts": 1769399760000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 45206.46, "quote_volume": 14509.72246, "trades": 36, "taker_buy_volume": 26618.12, "taker_buy_quote": 8544.41652}, {"ts": 1769399820000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399880000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769399940000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 16781.51, "quote_volume": 5403.57498, "trades": 22, "taker_buy_volume": 16710.27, "taker_buy_quote": 5380.70694}, {"ts": 1769400000000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 410.1, "quote_volume": 132.0522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400060000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 572.03, "quote_volume": 184.76569, "trades": 5, "taker_buy_volume": 572.03, "taker_buy_quote": 184.76569}, {"ts": 1769400120000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 911.84, "quote_volume": 294.06187, "trades": 4, "taker_buy_volume": 449.39, "taker_buy_quote": 145.15297}, {"ts": 1769400180000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 3120.41, "quote_volume": 1004.78603, "trades": 4, "taker_buy_volume": 14.01, "taker_buy_quote": 4.52523}, {"ts": 1769400240000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 67288.09, "quote_volume": 21663.19093, "trades": 60, "taker_buy_volume": 36653.16, "taker_buy_quote": 11802.31752}, {"ts": 1769400300000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 22212.11, "quote_volume": 7152.14551, "trades": 17, "taker_buy_volume": 22058.2, "taker_buy_quote": 7102.7404}, {"ts": 1769400360000, "open": 0.322, "high": 0.323, "low": 0.321, "close": 0.323, "volume": 42724.35, "quote_volume": 13757.18942, "trades": 33, "taker_buy_volume": 5290.37, "taker_buy_quote": 1703.50491}, {"ts": 1769400420000, "open": 0.323, "high": 0.323, "low": 0.321, "close": 0.321, "volume": 13474.37, "quote_volume": 4337.27554, "trades": 22, "taker_buy_volume": 1222.41, "taker_buy_quote": 393.69812}, {"ts": 1769400480000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 5824.58, "quote_volume": 1877.45716, "trades": 14, "taker_buy_volume": 5818.25, "taker_buy_quote": 1875.4189}, {"ts": 1769400540000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 144.74, "quote_volume": 46.73772, "trades": 2, "taker_buy_volume": 131.44, "taker_buy_quote": 42.45512}, {"ts": 1769400600000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 2636.9, "quote_volume": 849.2392, "trades": 3, "taker_buy_volume": 157.4, "taker_buy_quote": 50.8402}, {"ts": 1769400660000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 194.44, "quote_volume": 62.80412, "trades": 2, "taker_buy_volume": 194.44, "taker_buy_quote": 62.80412}, {"ts": 1769400720000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400780000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 275.95, "quote_volume": 89.13185, "trades": 2, "taker_buy_volume": 275.95, "taker_buy_quote": 89.13185}, {"ts": 1769400840000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 317.51, "quote_volume": 102.54781, "trades": 2, "taker_buy_volume": 309.59, "taker_buy_quote": 99.99757}, {"ts": 1769400900000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769400960000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401020000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 47.5, "quote_volume": 15.295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401080000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 46.27, "quote_volume": 14.91441, "trades": 3, "taker_buy_volume": 15.47, "taker_buy_quote": 4.99681}, {"ts": 1769401140000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 90575.19, "quote_volume": 29254.19279, "trades": 149, "taker_buy_volume": 50819.63, "taker_buy_quote": 16414.74049}, {"ts": 1769401200000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 487.6, "quote_volume": 157.9824, "trades": 7, "taker_buy_volume": 487.6, "taker_buy_quote": 157.9824}, {"ts": 1769401260000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 24605.6, "quote_volume": 7979.07739, "trades": 28, "taker_buy_volume": 23061.9, "taker_buy_quote": 7478.91859}, {"ts": 1769401320000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 11948.45, "quote_volume": 3883.58866, "trades": 42, "taker_buy_volume": 8566.04, "taker_buy_quote": 2784.30541}, {"ts": 1769401380000, "open": 0.325, "high": 0.326, "low": 0.324, "close": 0.326, "volume": 49867.8, "quote_volume": 16206.35547, "trades": 117, "taker_buy_volume": 23428.34, "taker_buy_quote": 7614.40614}, {"ts": 1769401440000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 21740.07, "quote_volume": 7087.16553, "trades": 44, "taker_buy_volume": 21585.18, "taker_buy_quote": 7036.76868}, {"ts": 1769401500000, "open": 0.327, "high": 0.327, "low": 0.325, "close": 0.326, "volume": 40031.95, "quote_volume": 13048.94546, "trades": 51, "taker_buy_volume": 7663.34, "taker_buy_quote": 2498.3133}, {"ts": 1769401560000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 3636.34, "quote_volume": 1185.44684, "trades": 16, "taker_buy_volume": 91.92, "taker_buy_quote": 29.96592}, {"ts": 1769401620000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401680000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 275.55, "quote_volume": 89.55375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401740000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 145.88, "quote_volume": 47.55688, "trades": 2, "taker_buy_volume": 145.88, "taker_buy_quote": 47.55688}, {"ts": 1769401800000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 34862.13, "quote_volume": 11365.13627, "trades": 24, "taker_buy_volume": 34862.13, "taker_buy_quote": 11365.13627}, {"ts": 1769401860000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 32174.69, "quote_volume": 10488.94894, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769401920000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 35414.62, "quote_volume": 11545.24396, "trades": 35, "taker_buy_volume": 15283.38, "taker_buy_quote": 4982.45972}, {"ts": 1769401980000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 99065.63, "quote_volume": 32295.77393, "trades": 131, "taker_buy_volume": 73614.23, "taker_buy_quote": 23998.61753}, {"ts": 1769402040000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 839.67, "quote_volume": 273.95623, "trades": 4, "taker_buy_volume": 223.81, "taker_buy_quote": 73.18587}, {"ts": 1769402100000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 62.3, "quote_volume": 20.36272, "trades": 2, "taker_buy_volume": 52.92, "taker_buy_quote": 17.30484}, {"ts": 1769402160000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402220000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 42.3, "quote_volume": 13.7898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402280000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402340000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1276.02, "quote_volume": 417.25854, "trades": 9, "taker_buy_volume": 1276.02, "taker_buy_quote": 417.25854}, {"ts": 1769402400000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 460.52, "quote_volume": 150.59004, "trades": 1, "taker_buy_volume": 460.52, "taker_buy_quote": 150.59004}, {"ts": 1769402460000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 27010.97, "quote_volume": 8805.57622, "trades": 30, "taker_buy_volume": 1218.74, "taker_buy_quote": 397.30924}, {"ts": 1769402520000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 18983.19, "quote_volume": 6169.99687, "trades": 11, "taker_buy_volume": 460.12, "taker_buy_quote": 149.99912}, {"ts": 1769402580000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402640000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 3.94, "quote_volume": 1.28444, "trades": 1, "taker_buy_volume": 3.94, "taker_buy_quote": 1.28444}, {"ts": 1769402700000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402760000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402820000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 152.03, "quote_volume": 49.56178, "trades": 1, "taker_buy_volume": 152.03, "taker_buy_quote": 49.56178}, {"ts": 1769402880000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 62.63, "quote_volume": 20.35475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769402940000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403000000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403060000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 165.76, "quote_volume": 54.03776, "trades": 2, "taker_buy_volume": 165.76, "taker_buy_quote": 54.03776}, {"ts": 1769403120000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 15.65, "quote_volume": 5.08625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403180000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403240000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403300000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403360000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 13979.34, "quote_volume": 4543.04034, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403420000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403480000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 383.12, "quote_volume": 124.20228, "trades": 2, "taker_buy_volume": 71.4, "taker_buy_quote": 23.205}, {"ts": 1769403540000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 95.36, "quote_volume": 30.992, "trades": 1, "taker_buy_volume": 95.36, "taker_buy_quote": 30.992}, {"ts": 1769403600000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 74348.64, "quote_volume": 24163.308, "trades": 82, "taker_buy_volume": 41009.35, "taker_buy_quote": 13328.03875}, {"ts": 1769403660000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 3288.17, "quote_volume": 1067.87265, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403720000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403780000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 426.49, "quote_volume": 138.59019, "trades": 5, "taker_buy_volume": 407.43, "taker_buy_quote": 132.41475}, {"ts": 1769403840000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 1088.61, "quote_volume": 353.07887, "trades": 6, "taker_buy_volume": 369.23, "taker_buy_quote": 119.99975}, {"ts": 1769403900000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769403960000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 3.97, "quote_volume": 1.29025, "trades": 1, "taker_buy_volume": 3.97, "taker_buy_quote": 1.29025}, {"ts": 1769404020000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 3076.92, "quote_volume": 999.999, "trades": 1, "taker_buy_volume": 3076.92, "taker_buy_quote": 999.999}, {"ts": 1769404080000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 3722.67, "quote_volume": 1209.41682, "trades": 20, "taker_buy_volume": 3271.74, "taker_buy_quote": 1063.3155}, {"ts": 1769404140000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 73096.61, "quote_volume": 23756.39825, "trades": 116, "taker_buy_volume": 48946.84, "taker_buy_quote": 15907.723}, {"ts": 1769404200000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 18861.97, "quote_volume": 6126.89735, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404260000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 170.83, "quote_volume": 55.51975, "trades": 1, "taker_buy_volume": 170.83, "taker_buy_quote": 55.51975}, {"ts": 1769404320000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 37375.61, "quote_volume": 12147.07325, "trades": 21, "taker_buy_volume": 37375.61, "taker_buy_quote": 12147.07325}, {"ts": 1769404380000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 26659.22, "quote_volume": 8664.2465, "trades": 37, "taker_buy_volume": 15951.9, "taker_buy_quote": 5184.3675}, {"ts": 1769404440000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 7673.68, "quote_volume": 2493.946, "trades": 27, "taker_buy_volume": 3361.0, "taker_buy_quote": 1092.325}, {"ts": 1769404500000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1557.34, "quote_volume": 506.1355, "trades": 8, "taker_buy_volume": 1557.34, "taker_buy_quote": 506.1355}, {"ts": 1769404560000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 61.53, "quote_volume": 19.99725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404620000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404680000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 31839.62, "quote_volume": 10347.8765, "trades": 12, "taker_buy_volume": 997.72, "taker_buy_quote": 324.259}, {"ts": 1769404740000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769404800000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 19206.0, "quote_volume": 6241.95, "trades": 10, "taker_buy_volume": 19206.0, "taker_buy_quote": 6241.95}, {"ts": 1769404860000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 13025.14, "quote_volume": 4233.1705, "trades": 31, "taker_buy_volume": 2266.75, "taker_buy_quote": 736.69375}, {"ts": 1769404920000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 240.44, "quote_volume": 78.143, "trades": 11, "taker_buy_volume": 202.41, "taker_buy_quote": 65.78325}, {"ts": 1769404980000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 21078.78, "quote_volume": 6850.6035, "trades": 15, "taker_buy_volume": 916.54, "taker_buy_quote": 297.8755}, {"ts": 1769405040000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405100000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405160000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 15.38, "quote_volume": 4.9985, "trades": 1, "taker_buy_volume": 15.38, "taker_buy_quote": 4.9985}, {"ts": 1769405220000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 9.6, "quote_volume": 3.12, "trades": 1, "taker_buy_volume": 9.6, "taker_buy_quote": 3.12}, {"ts": 1769405280000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405340000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 101.53, "quote_volume": 32.99725, "trades": 1, "taker_buy_volume": 101.53, "taker_buy_quote": 32.99725}, {"ts": 1769405400000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 35.62, "quote_volume": 11.5765, "trades": 2, "taker_buy_volume": 35.62, "taker_buy_quote": 11.5765}, {"ts": 1769405460000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405520000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405580000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405640000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 23.83, "quote_volume": 7.74475, "trades": 1, "taker_buy_volume": 23.83, "taker_buy_quote": 7.74475}, {"ts": 1769405700000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 32689.76, "quote_volume": 10624.172, "trades": 47, "taker_buy_volume": 32680.38, "taker_buy_quote": 10621.1235}, {"ts": 1769405760000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 5135.22, "quote_volume": 1668.88036, "trades": 27, "taker_buy_volume": 2486.56, "taker_buy_quote": 808.132}, {"ts": 1769405820000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405880000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769405940000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406000000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 1910.33, "quote_volume": 619.1749, "trades": 2, "taker_buy_volume": 227.98, "taker_buy_quote": 74.0935}, {"ts": 1769406060000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 13917.57, "quote_volume": 4523.21025, "trades": 18, "taker_buy_volume": 13917.57, "taker_buy_quote": 4523.21025}, {"ts": 1769406120000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 8930.5, "quote_volume": 2901.7655, "trades": 23, "taker_buy_volume": 802.06, "taker_buy_quote": 260.6695}, {"ts": 1769406180000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 7494.09, "quote_volume": 2435.57925, "trades": 14, "taker_buy_volume": 7494.09, "taker_buy_quote": 2435.57925}, {"ts": 1769406240000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 62.33, "quote_volume": 20.25725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406300000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 123.1, "quote_volume": 40.0075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406360000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406420000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 79.43, "quote_volume": 25.81475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406480000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 31.17, "quote_volume": 10.13025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406540000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 965.39, "quote_volume": 314.49047, "trades": 4, "taker_buy_volume": 738.72, "taker_buy_quote": 240.82272}, {"ts": 1769406600000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 314.33, "quote_volume": 102.1697, "trades": 3, "taker_buy_volume": 12.45, "taker_buy_quote": 4.0587}, {"ts": 1769406660000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 30.5, "quote_volume": 9.943, "trades": 1, "taker_buy_volume": 30.5, "taker_buy_quote": 9.943}, {"ts": 1769406720000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 45084.87, "quote_volume": 14697.43057, "trades": 42, "taker_buy_volume": 15320.37, "taker_buy_quote": 4994.44062}, {"ts": 1769406780000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 23311.11, "quote_volume": 7599.42186, "trades": 43, "taker_buy_volume": 14203.93, "taker_buy_quote": 4630.48118}, {"ts": 1769406840000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 473.97, "quote_volume": 154.04963, "trades": 3, "taker_buy_volume": 9.38, "taker_buy_quote": 3.05788}, {"ts": 1769406900000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 135.38, "quote_volume": 43.9985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769406960000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407020000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407080000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407140000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407200000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 46387.16, "quote_volume": 15075.827, "trades": 32, "taker_buy_volume": 1994.97, "taker_buy_quote": 648.36525}, {"ts": 1769407260000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407320000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407380000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 38868.99, "quote_volume": 12593.79088, "trades": 60, "taker_buy_volume": 5167.95, "taker_buy_quote": 1674.65392}, {"ts": 1769407440000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 601.45, "quote_volume": 195.11268, "trades": 5, "taker_buy_volume": 242.88, "taker_buy_quote": 78.936}, {"ts": 1769407500000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 486.86, "quote_volume": 157.97315, "trades": 3, "taker_buy_volume": 230.51, "taker_buy_quote": 74.91575}, {"ts": 1769407560000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 186.81, "quote_volume": 60.71325, "trades": 1, "taker_buy_volume": 186.81, "taker_buy_quote": 60.71325}, {"ts": 1769407620000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 54355.31, "quote_volume": 17665.47575, "trades": 29, "taker_buy_volume": 54355.31, "taker_buy_quote": 17665.47575}, {"ts": 1769407680000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 20547.03, "quote_volume": 6677.55532, "trades": 13, "taker_buy_volume": 1414.84, "taker_buy_quote": 459.823}, {"ts": 1769407740000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407800000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 232.89, "quote_volume": 75.45636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407860000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 12984.39, "quote_volume": 4206.94236, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407920000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 918.01, "quote_volume": 297.43524, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769407980000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408040000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 82.02, "quote_volume": 26.57448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408100000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 751.77, "quote_volume": 243.57348, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408160000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1122.34, "quote_volume": 364.7605, "trades": 1, "taker_buy_volume": 1122.34, "taker_buy_quote": 364.7605}, {"ts": 1769408220000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 307.69, "quote_volume": 99.99925, "trades": 1, "taker_buy_volume": 307.69, "taker_buy_quote": 99.99925}, {"ts": 1769408280000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 21333.79, "quote_volume": 6933.48175, "trades": 24, "taker_buy_volume": 21333.79, "taker_buy_quote": 6933.48175}, {"ts": 1769408340000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1340.84, "quote_volume": 435.773, "trades": 9, "taker_buy_volume": 1340.84, "taker_buy_quote": 435.773}, {"ts": 1769408400000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 23295.81, "quote_volume": 7566.20245, "trades": 47, "taker_buy_volume": 4730.39, "taker_buy_quote": 1537.37675}, {"ts": 1769408460000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 15063.91, "quote_volume": 4895.77075, "trades": 24, "taker_buy_volume": 12657.92, "taker_buy_quote": 4113.824}, {"ts": 1769408520000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 2065.35, "quote_volume": 673.3041, "trades": 3, "taker_buy_volume": 2065.35, "taker_buy_quote": 673.3041}, {"ts": 1769408580000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 1722.71, "quote_volume": 561.57253, "trades": 6, "taker_buy_volume": 1691.78, "taker_buy_quote": 551.52028}, {"ts": 1769408640000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408700000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 18124.82, "quote_volume": 5890.5665, "trades": 36, "taker_buy_volume": 4347.88, "taker_buy_quote": 1413.061}, {"ts": 1769408760000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 264.71, "quote_volume": 86.29546, "trades": 1, "taker_buy_volume": 264.71, "taker_buy_quote": 86.29546}, {"ts": 1769408820000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769408880000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 301.41, "quote_volume": 98.25966, "trades": 1, "taker_buy_volume": 301.41, "taker_buy_quote": 98.25966}, {"ts": 1769408940000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409000000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409060000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409120000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 227.76, "quote_volume": 74.022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409180000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409240000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409300000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409360000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 353.22, "quote_volume": 114.7965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409420000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 531.58, "quote_volume": 173.29508, "trades": 1, "taker_buy_volume": 531.58, "taker_buy_quote": 173.29508}, {"ts": 1769409480000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409540000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 138.03, "quote_volume": 44.99778, "trades": 1, "taker_buy_volume": 138.03, "taker_buy_quote": 44.99778}, {"ts": 1769409600000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409660000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 43960.82, "quote_volume": 14330.93732, "trades": 34, "taker_buy_volume": 42710.77, "taker_buy_quote": 13923.71102}, {"ts": 1769409720000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 48558.99, "quote_volume": 15830.18098, "trades": 73, "taker_buy_volume": 13853.27, "taker_buy_quote": 4516.16602}, {"ts": 1769409780000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 150.02, "quote_volume": 48.90652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409840000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 14683.67, "quote_volume": 4786.87642, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409900000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769409960000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 14018.86, "quote_volume": 4583.89679, "trades": 58, "taker_buy_volume": 9437.8, "taker_buy_quote": 3086.1606}, {"ts": 1769410020000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410080000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 764.52, "quote_volume": 249.99804, "trades": 1, "taker_buy_volume": 764.52, "taker_buy_quote": 249.99804}, {"ts": 1769410140000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 305.81, "quote_volume": 99.99987, "trades": 1, "taker_buy_volume": 305.81, "taker_buy_quote": 99.99987}, {"ts": 1769410200000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 45002.0, "quote_volume": 14715.654, "trades": 66, "taker_buy_volume": 28338.49, "taker_buy_quote": 9266.68623}, {"ts": 1769410260000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 25781.14, "quote_volume": 8430.43278, "trades": 24, "taker_buy_volume": 3608.77, "taker_buy_quote": 1180.06779}, {"ts": 1769410320000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 4284.42, "quote_volume": 1400.81686, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410380000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 703.36, "quote_volume": 229.99872, "trades": 1, "taker_buy_volume": 703.36, "taker_buy_quote": 229.99872}, {"ts": 1769410440000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 7.22, "quote_volume": 2.35372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410500000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 55766.49, "quote_volume": 18179.87574, "trades": 41, "taker_buy_volume": 1714.61, "taker_buy_quote": 558.96286}, {"ts": 1769410560000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 416.5, "quote_volume": 135.779, "trades": 5, "taker_buy_volume": 416.5, "taker_buy_quote": 135.779}, {"ts": 1769410620000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 10.05, "quote_volume": 3.26625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410680000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 8244.66, "quote_volume": 2679.5145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410740000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 704.46, "quote_volume": 228.9495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410800000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410860000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 4413.16, "quote_volume": 1434.52531, "trades": 7, "taker_buy_volume": 248.31, "taker_buy_quote": 80.94906}, {"ts": 1769410920000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 15.38, "quote_volume": 4.9985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769410980000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 248.68, "quote_volume": 81.06968, "trades": 1, "taker_buy_volume": 248.68, "taker_buy_quote": 81.06968}, {"ts": 1769411040000, "open": 0.326, "high": 0.327, "low": 0.325, "close": 0.325, "volume": 93208.28, "quote_volume": 30376.09573, "trades": 85, "taker_buy_volume": 75056.13, "taker_buy_quote": 24468.42997}, {"ts": 1769411100000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411160000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 799.98, "quote_volume": 259.9935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411220000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411280000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411340000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411400000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 439.32, "quote_volume": 143.1875, "trades": 2, "taker_buy_volume": 408.5, "taker_buy_quote": 133.171}, {"ts": 1769411460000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 12324.87, "quote_volume": 4017.90762, "trades": 47, "taker_buy_volume": 6894.52, "taker_buy_quote": 2247.61352}, {"ts": 1769411520000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 11385.27, "quote_volume": 3711.59802, "trades": 14, "taker_buy_volume": 9723.4, "taker_buy_quote": 3169.8284}, {"ts": 1769411580000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 13143.85, "quote_volume": 4281.7175, "trades": 28, "taker_buy_volume": 1689.74, "taker_buy_quote": 550.85524}, {"ts": 1769411640000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411700000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 15.91, "quote_volume": 5.17075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411760000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 20687.63, "quote_volume": 6744.16738, "trades": 30, "taker_buy_volume": 20687.63, "taker_buy_quote": 6744.16738}, {"ts": 1769411820000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769411880000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 38190.33, "quote_volume": 12481.31677, "trades": 51, "taker_buy_volume": 3337.04, "taker_buy_quote": 1091.21208}, {"ts": 1769411940000, "open": 0.327, "high": 0.327, "low": 0.325, "close": 0.325, "volume": 22049.44, "quote_volume": 7185.70855, "trades": 34, "taker_buy_volume": 1130.42, "taker_buy_quote": 368.58117}, {"ts": 1769412000000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 7407.69, "quote_volume": 2411.61912, "trades": 39, "taker_buy_volume": 4119.87, "taker_buy_quote": 1343.07762}, {"ts": 1769412060000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 8054.58, "quote_volume": 2619.30739, "trades": 20, "taker_buy_volume": 1568.89, "taker_buy_quote": 511.45814}, {"ts": 1769412120000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 27478.33, "quote_volume": 8957.93558, "trades": 88, "taker_buy_volume": 13704.0, "taker_buy_quote": 4467.504}, {"ts": 1769412180000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 11606.52, "quote_volume": 3783.04264, "trades": 51, "taker_buy_volume": 10923.64, "taker_buy_quote": 3561.10664}, {"ts": 1769412240000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 395.88, "quote_volume": 129.05688, "trades": 2, "taker_buy_volume": 395.88, "taker_buy_quote": 129.05688}, {"ts": 1769412300000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 13903.24, "quote_volume": 4526.53236, "trades": 36, "taker_buy_volume": 3015.13, "taker_buy_quote": 982.93238}, {"ts": 1769412360000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 131.9, "quote_volume": 42.9994, "trades": 1, "taker_buy_volume": 131.9, "taker_buy_quote": 42.9994}, {"ts": 1769412420000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 91.9, "quote_volume": 29.9594, "trades": 1, "taker_buy_volume": 91.9, "taker_buy_quote": 29.9594}, {"ts": 1769412480000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412540000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 71.95, "quote_volume": 23.38375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412600000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 89.27, "quote_volume": 29.01275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412660000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769412720000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 67699.7, "quote_volume": 22002.4025, "trades": 55, "taker_buy_volume": 28373.14, "taker_buy_quote": 9221.2705}, {"ts": 1769412780000, "open": 0.325, "high": 0.326, "low": 0.324, "close": 0.324, "volume": 47096.24, "quote_volume": 15303.46552, "trades": 42, "taker_buy_volume": 12730.65, "taker_buy_quote": 4138.63053}, {"ts": 1769412840000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 64764.3, "quote_volume": 21048.3975, "trades": 28, "taker_buy_volume": 64764.3, "taker_buy_quote": 21048.3975}, {"ts": 1769412900000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 47201.51, "quote_volume": 15340.10504, "trades": 40, "taker_buy_volume": 14256.41, "taker_buy_quote": 4633.33325}, {"ts": 1769412960000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 34070.29, "quote_volume": 11106.91454, "trades": 33, "taker_buy_volume": 11220.2, "taker_buy_quote": 3657.7852}, {"ts": 1769413020000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413080000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 30.81, "quote_volume": 10.04406, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413140000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413200000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413260000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 78874.95, "quote_volume": 25792.07695, "trades": 29, "taker_buy_volume": 78843.25, "taker_buy_quote": 25781.74275}, {"ts": 1769413320000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 183.48, "quote_volume": 59.99796, "trades": 1, "taker_buy_volume": 183.48, "taker_buy_quote": 59.99796}, {"ts": 1769413380000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 142.97, "quote_volume": 46.60822, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413440000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 530.0, "quote_volume": 172.78, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413500000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413560000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413620000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413680000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413740000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 87863.76, "quote_volume": 28643.58576, "trades": 44, "taker_buy_volume": 38323.12, "taker_buy_quote": 12493.33712}, {"ts": 1769413800000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 980.48, "quote_volume": 319.63648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769413860000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 31756.13, "quote_volume": 10352.57987, "trades": 54, "taker_buy_volume": 8854.52, "taker_buy_quote": 2886.65501}, {"ts": 1769413920000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 4942.48, "quote_volume": 1616.19096, "trades": 7, "taker_buy_volume": 4942.48, "taker_buy_quote": 1616.19096}, {"ts": 1769413980000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 16687.15, "quote_volume": 5456.69805, "trades": 7, "taker_buy_volume": 16687.15, "taker_buy_quote": 5456.69805}, {"ts": 1769414040000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 17086.57, "quote_volume": 5587.30839, "trades": 44, "taker_buy_volume": 14190.97, "taker_buy_quote": 4640.44719}, {"ts": 1769414100000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 69368.9, "quote_volume": 22683.6303, "trades": 55, "taker_buy_volume": 32073.0, "taker_buy_quote": 10487.871}, {"ts": 1769414160000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414220000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 158.71, "quote_volume": 51.73946, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414280000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 199.32, "quote_volume": 64.97832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414340000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1529.05, "quote_volume": 499.99935, "trades": 1, "taker_buy_volume": 1529.05, "taker_buy_quote": 499.99935}, {"ts": 1769414400000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 658.54, "quote_volume": 214.74372, "trades": 3, "taker_buy_volume": 59.68, "taker_buy_quote": 19.51536}, {"ts": 1769414460000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 191.92, "quote_volume": 62.56592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414520000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 35.32, "quote_volume": 11.51432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414580000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414640000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769414700000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 1347.21, "quote_volume": 439.49627, "trades": 3, "taker_buy_volume": 305.81, "taker_buy_quote": 99.99987}, {"ts": 1769414760000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 31545.83, "quote_volume": 10283.94677, "trades": 8, "taker_buy_volume": 6.19, "taker_buy_quote": 2.02413}, {"ts": 1769414820000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 38017.62, "quote_volume": 12393.74412, "trades": 41, "taker_buy_volume": 29384.84, "taker_buy_quote": 9579.45784}, {"ts": 1769414880000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 20419.79, "quote_volume": 6656.84776, "trades": 12, "taker_buy_volume": 1661.66, "taker_buy_quote": 541.70116}, {"ts": 1769414940000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 31745.51, "quote_volume": 10352.23957, "trades": 21, "taker_buy_volume": 31694.22, "taker_buy_quote": 10335.51903}, {"ts": 1769415000000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 72.28, "quote_volume": 23.56328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415060000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 98.33, "quote_volume": 32.05558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415120000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 40776.25, "quote_volume": 13293.0575, "trades": 49, "taker_buy_volume": 23422.82, "taker_buy_quote": 7635.83932}, {"ts": 1769415180000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 1540.0, "quote_volume": 502.04, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415240000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 36214.67, "quote_volume": 11805.98242, "trades": 22, "taker_buy_volume": 1040.81, "taker_buy_quote": 339.30406}, {"ts": 1769415300000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 93549.58, "quote_volume": 30497.39024, "trades": 78, "taker_buy_volume": 45206.14, "taker_buy_quote": 14737.4288}, {"ts": 1769415360000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 29388.12, "quote_volume": 9580.52712, "trades": 32, "taker_buy_volume": 29388.12, "taker_buy_quote": 9580.52712}, {"ts": 1769415420000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415480000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 37769.37, "quote_volume": 12315.1966, "trades": 77, "taker_buy_volume": 37764.37, "taker_buy_quote": 12313.5666}, {"ts": 1769415540000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 44791.47, "quote_volume": 14602.11586, "trades": 41, "taker_buy_volume": 4014.32, "taker_buy_quote": 1308.76496}, {"ts": 1769415600000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 55461.11, "quote_volume": 18081.36731, "trades": 69, "taker_buy_volume": 39909.12, "taker_buy_quote": 13011.41857}, {"ts": 1769415660000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 41.84, "quote_volume": 13.68168, "trades": 1, "taker_buy_volume": 41.84, "taker_buy_quote": 13.68168}, {"ts": 1769415720000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 33629.99, "quote_volume": 10997.06069, "trades": 38, "taker_buy_volume": 33620.09, "taker_buy_quote": 10993.82339}, {"ts": 1769415780000, "open": 0.328, "high": 0.331, "low": 0.327, "close": 0.328, "volume": 295543.06, "quote_volume": 97244.88141, "trades": 444, "taker_buy_volume": 145334.1, "taker_buy_quote": 47812.69969}, {"ts": 1769415840000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 37442.19, "quote_volume": 12278.50005, "trades": 57, "taker_buy_volume": 20902.0, "taker_buy_quote": 6855.856}, {"ts": 1769415900000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769415960000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 29922.08, "quote_volume": 9813.49383, "trades": 15, "taker_buy_volume": 28973.67, "taker_buy_quote": 9503.36376}, {"ts": 1769416020000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 1286.68, "quote_volume": 421.99646, "trades": 14, "taker_buy_volume": 1252.1, "taker_buy_quote": 410.6888}, {"ts": 1769416080000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 8105.26, "quote_volume": 2658.99114, "trades": 13, "taker_buy_volume": 7920.46, "taker_buy_quote": 2598.37674}, {"ts": 1769416140000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 15.18, "quote_volume": 4.99422, "trades": 1, "taker_buy_volume": 15.18, "taker_buy_quote": 4.99422}, {"ts": 1769416200000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 22042.03, "quote_volume": 7251.64124, "trades": 13, "taker_buy_volume": 21855.4, "taker_buy_quote": 7190.4266}, {"ts": 1769416260000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 9343.65, "quote_volume": 3069.24139, "trades": 6, "taker_buy_volume": 4524.19, "taker_buy_quote": 1488.45851}, {"ts": 1769416320000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 322.53, "quote_volume": 105.79555, "trades": 2, "taker_buy_volume": 5.71, "taker_buy_quote": 1.87859}, {"ts": 1769416380000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 34989.9, "quote_volume": 11477.28609, "trades": 22, "taker_buy_volume": 1475.6, "taker_buy_quote": 484.59569}, {"ts": 1769416440000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 265.32, "quote_volume": 86.94851, "trades": 2, "taker_buy_volume": 188.87, "taker_buy_quote": 61.94936}, {"ts": 1769416500000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 12061.18, "quote_volume": 3944.00586, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416560000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 178.7, "quote_volume": 58.46047, "trades": 2, "taker_buy_volume": 25.57, "taker_buy_quote": 8.38696}, {"ts": 1769416620000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 315.41, "quote_volume": 103.42891, "trades": 3, "taker_buy_volume": 289.84, "taker_buy_quote": 95.06752}, {"ts": 1769416680000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 9326.31, "quote_volume": 3049.85537, "trades": 13, "taker_buy_volume": 152.0, "taker_buy_quote": 49.856}, {"ts": 1769416740000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 9164.98, "quote_volume": 2999.99724, "trades": 4, "taker_buy_volume": 3048.78, "taker_buy_quote": 999.99984}, {"ts": 1769416800000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 553.12, "quote_volume": 180.87024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769416860000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 40059.06, "quote_volume": 13099.31262, "trades": 38, "taker_buy_volume": 30.62, "taker_buy_quote": 10.01274}, {"ts": 1769416920000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 23574.09, "quote_volume": 7708.73232, "trades": 53, "taker_buy_volume": 19998.93, "taker_buy_quote": 6539.655}, {"ts": 1769416980000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 16852.91, "quote_volume": 5510.90157, "trades": 20, "taker_buy_volume": 30.29, "taker_buy_quote": 9.90483}, {"ts": 1769417040000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 35263.78, "quote_volume": 11529.30223, "trades": 33, "taker_buy_volume": 29823.98, "taker_buy_quote": 9752.44146}, {"ts": 1769417100000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417160000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 1381.53, "quote_volume": 450.37878, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417220000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 137.76, "quote_volume": 44.90976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417280000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 170.52, "quote_volume": 55.76004, "trades": 2, "taker_buy_volume": 170.52, "taker_buy_quote": 55.76004}, {"ts": 1769417340000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417400000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 49612.35, "quote_volume": 16222.62558, "trades": 81, "taker_buy_volume": 23417.83, "taker_buy_quote": 7657.63041}, {"ts": 1769417460000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 6091.46, "quote_volume": 1997.99888, "trades": 2, "taker_buy_volume": 6091.46, "taker_buy_quote": 1997.99888}, {"ts": 1769417520000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 31320.87, "quote_volume": 10241.92449, "trades": 16, "taker_buy_volume": 9174.31, "taker_buy_quote": 2999.99937}, {"ts": 1769417580000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417640000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417700000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 397.53, "quote_volume": 129.99231, "trades": 2, "taker_buy_volume": 397.53, "taker_buy_quote": 129.99231}, {"ts": 1769417760000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769417820000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 441.0, "quote_volume": 144.207, "trades": 1, "taker_buy_volume": 441.0, "taker_buy_quote": 144.207}, {"ts": 1769417880000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 125.68, "quote_volume": 41.09736, "trades": 2, "taker_buy_volume": 125.68, "taker_buy_quote": 41.09736}, {"ts": 1769417940000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418000000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 321.92, "quote_volume": 105.26784, "trades": 2, "taker_buy_volume": 321.92, "taker_buy_quote": 105.26784}, {"ts": 1769418060000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 30.87, "quote_volume": 10.06362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418120000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 111095.73, "quote_volume": 36217.23355, "trades": 120, "taker_buy_volume": 50013.61, "taker_buy_quote": 16304.46243}, {"ts": 1769418180000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 15225.01, "quote_volume": 4963.35326, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418240000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418300000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 28.0, "quote_volume": 9.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418360000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 4374.0, "quote_volume": 1421.55, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418420000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418480000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418540000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 23490.16, "quote_volume": 7634.302, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418600000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418660000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 102243.06, "quote_volume": 33229.02022, "trades": 101, "taker_buy_volume": 60568.16, "taker_buy_quote": 19684.67772}, {"ts": 1769418720000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 6839.99, "quote_volume": 2222.99675, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769418780000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 4642.01, "quote_volume": 1508.65325, "trades": 7, "taker_buy_volume": 4642.01, "taker_buy_quote": 1508.65325}, {"ts": 1769418840000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 4576.94, "quote_volume": 1487.04254, "trades": 2, "taker_buy_volume": 4113.98, "taker_buy_quote": 1337.0435}, {"ts": 1769418900000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 1090.4, "quote_volume": 354.28, "trades": 4, "taker_buy_volume": 990.4, "taker_buy_quote": 321.88}, {"ts": 1769418960000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 18581.83, "quote_volume": 6037.64179, "trades": 38, "taker_buy_volume": 10963.23, "taker_buy_quote": 3563.04975}, {"ts": 1769419020000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 2880.97, "quote_volume": 936.31525, "trades": 1, "taker_buy_volume": 2880.97, "taker_buy_quote": 936.31525}, {"ts": 1769419080000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 13110.42, "quote_volume": 4260.8865, "trades": 5, "taker_buy_volume": 13110.42, "taker_buy_quote": 4260.8865}, {"ts": 1769419140000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 1535.01, "quote_volume": 498.66253, "trades": 2, "taker_buy_volume": 1319.29, "taker_buy_quote": 428.76925}, {"ts": 1769419200000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419260000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 19604.23, "quote_volume": 6371.23421, "trades": 13, "taker_buy_volume": 19463.69, "taker_buy_quote": 6325.69925}, {"ts": 1769419320000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 21399.24, "quote_volume": 6954.753, "trades": 30, "taker_buy_volume": 155.94, "taker_buy_quote": 50.6805}, {"ts": 1769419380000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 26427.5, "quote_volume": 8588.9375, "trades": 17, "taker_buy_volume": 2647.55, "taker_buy_quote": 860.45375}, {"ts": 1769419440000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 34707.79, "quote_volume": 11280.03175, "trades": 15, "taker_buy_volume": 31689.49, "taker_buy_quote": 10299.08425}, {"ts": 1769419500000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419560000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 41346.68, "quote_volume": 13437.671, "trades": 32, "taker_buy_volume": 4192.15, "taker_buy_quote": 1362.44875}, {"ts": 1769419620000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 33364.49, "quote_volume": 10843.45925, "trades": 29, "taker_buy_volume": 17077.39, "taker_buy_quote": 5550.15175}, {"ts": 1769419680000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 17798.56, "quote_volume": 5784.77228, "trades": 20, "taker_buy_volume": 17798.56, "taker_buy_quote": 5784.77228}, {"ts": 1769419740000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 21461.56, "quote_volume": 6975.007, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769419800000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 3128.61, "quote_volume": 1016.85576, "trades": 12, "taker_buy_volume": 3097.8, "taker_buy_quote": 1006.84251}, {"ts": 1769419860000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 19051.7, "quote_volume": 6191.8025, "trades": 25, "taker_buy_volume": 13643.55, "taker_buy_quote": 4434.15375}, {"ts": 1769419920000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 22098.17, "quote_volume": 7181.85635, "trades": 15, "taker_buy_volume": 7086.62, "taker_buy_quote": 2303.1515}, {"ts": 1769419980000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420040000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 29815.65, "quote_volume": 9690.08625, "trades": 17, "taker_buy_volume": 29815.65, "taker_buy_quote": 9690.08625}, {"ts": 1769420100000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 11932.96, "quote_volume": 3883.13507, "trades": 23, "taker_buy_volume": 7438.01, "taker_buy_quote": 2422.27632}, {"ts": 1769420160000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 11797.99, "quote_volume": 3834.38329, "trades": 21, "taker_buy_volume": 36.54, "taker_buy_quote": 11.91204}, {"ts": 1769420220000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 24948.34, "quote_volume": 8108.2105, "trades": 39, "taker_buy_volume": 20891.29, "taker_buy_quote": 6789.66925}, {"ts": 1769420280000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 32.96, "quote_volume": 10.712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420340000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 10448.43, "quote_volume": 3395.73975, "trades": 15, "taker_buy_volume": 1233.12, "taker_buy_quote": 400.764}, {"ts": 1769420400000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 19241.8, "quote_volume": 6253.585, "trades": 17, "taker_buy_volume": 19241.8, "taker_buy_quote": 6253.585}, {"ts": 1769420460000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 309.93, "quote_volume": 100.73137, "trades": 2, "taker_buy_volume": 4.12, "taker_buy_quote": 1.34312}, {"ts": 1769420520000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420580000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 30.76, "quote_volume": 9.997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420640000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 160.16, "quote_volume": 52.05834, "trades": 2, "taker_buy_volume": 6.34, "taker_buy_quote": 2.06684}, {"ts": 1769420700000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 400.6, "quote_volume": 130.5956, "trades": 3, "taker_buy_volume": 400.6, "taker_buy_quote": 130.5956}, {"ts": 1769420760000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420820000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769420880000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 64110.55, "quote_volume": 20835.92875, "trades": 35, "taker_buy_volume": 3944.05, "taker_buy_quote": 1281.81625}, {"ts": 1769420940000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 11059.56, "quote_volume": 3590.06167, "trades": 26, "taker_buy_volume": 2323.23, "taker_buy_quote": 755.04975}, {"ts": 1769421000000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 18295.92, "quote_volume": 5946.14314, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421060000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421120000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 74.41, "quote_volume": 24.10884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421180000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421240000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421300000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 273.25, "quote_volume": 88.80625, "trades": 1, "taker_buy_volume": 273.25, "taker_buy_quote": 88.80625}, {"ts": 1769421360000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 5310.68, "quote_volume": 1725.94019, "trades": 3, "taker_buy_volume": 5279.87, "taker_buy_quote": 1715.95775}, {"ts": 1769421420000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421480000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421540000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 46.61, "quote_volume": 15.11862, "trades": 4, "taker_buy_volume": 16.98, "taker_buy_quote": 5.5185}, {"ts": 1769421600000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421660000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 31471.85, "quote_volume": 10228.35125, "trades": 25, "taker_buy_volume": 31455.5, "taker_buy_quote": 10223.0375}, {"ts": 1769421720000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 28618.34, "quote_volume": 9300.96624, "trades": 17, "taker_buy_volume": 28618.34, "taker_buy_quote": 9300.96624}, {"ts": 1769421780000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421840000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 15201.82, "quote_volume": 4955.79332, "trades": 29, "taker_buy_volume": 15201.82, "taker_buy_quote": 4955.79332}, {"ts": 1769421900000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 183.79, "quote_volume": 59.91554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769421960000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 305.81, "quote_volume": 99.99987, "trades": 1, "taker_buy_volume": 305.81, "taker_buy_quote": 99.99987}, {"ts": 1769422020000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 19163.93, "quote_volume": 6247.44118, "trades": 33, "taker_buy_volume": 2664.56, "taker_buy_quote": 868.64656}, {"ts": 1769422080000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 4310.22, "quote_volume": 1405.22346, "trades": 27, "taker_buy_volume": 1790.33, "taker_buy_quote": 583.73932}, {"ts": 1769422140000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422200000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422260000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422320000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422380000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769422440000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 28572.83, "quote_volume": 9314.71021, "trades": 58, "taker_buy_volume": 12396.17, "taker_buy_quote": 4041.15142}, {"ts": 1769422500000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 30.67, "quote_volume": 9.99842, "trades": 1, "taker_buy_volume": 30.67, "taker_buy_quote": 9.99842}, {"ts": 1769422560000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 49497.35, "quote_volume": 16136.1361, "trades": 50, "taker_buy_volume": 30861.5, "taker_buy_quote": 10060.849}, {"ts": 1769422620000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 21106.77, "quote_volume": 6880.80702, "trades": 28, "taker_buy_volume": 17049.35, "taker_buy_quote": 5558.0881}, {"ts": 1769422680000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 206.71, "quote_volume": 67.24442, "trades": 3, "taker_buy_volume": 63.67, "taker_buy_quote": 20.75642}, {"ts": 1769422740000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 176.09, "quote_volume": 57.26896, "trades": 2, "taker_buy_volume": 39.71, "taker_buy_quote": 12.94546}, {"ts": 1769422800000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 1084.34, "quote_volume": 352.71707, "trades": 3, "taker_buy_volume": 306.57, "taker_buy_quote": 99.94182}, {"ts": 1769422860000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 636.4, "quote_volume": 207.4664, "trades": 4, "taker_buy_volume": 636.4, "taker_buy_quote": 207.4664}, {"ts": 1769422920000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 339.79, "quote_volume": 110.77154, "trades": 2, "taker_buy_volume": 339.79, "taker_buy_quote": 110.77154}, {"ts": 1769422980000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 66.38, "quote_volume": 21.63988, "trades": 1, "taker_buy_volume": 66.38, "taker_buy_quote": 21.63988}, {"ts": 1769423040000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423100000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423160000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 1716.06, "quote_volume": 557.97095, "trades": 2, "taker_buy_volume": 251.45, "taker_buy_quote": 81.9727}, {"ts": 1769423220000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 62444.07, "quote_volume": 20356.76682, "trades": 109, "taker_buy_volume": 11040.26, "taker_buy_quote": 3599.12476}, {"ts": 1769423280000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 35604.45, "quote_volume": 11607.29894, "trades": 39, "taker_buy_volume": 32483.66, "taker_buy_quote": 10589.9214}, {"ts": 1769423340000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 129.72, "quote_volume": 42.41844, "trades": 1, "taker_buy_volume": 129.72, "taker_buy_quote": 42.41844}, {"ts": 1769423400000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 17.0, "quote_volume": 5.559, "trades": 1, "taker_buy_volume": 17.0, "taker_buy_quote": 5.559}, {"ts": 1769423460000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423520000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 92.09, "quote_volume": 30.02134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423580000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423640000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 30.53, "quote_volume": 9.98331, "trades": 1, "taker_buy_volume": 30.53, "taker_buy_quote": 9.98331}, {"ts": 1769423700000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423760000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 997.16, "quote_volume": 325.07416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423820000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 26341.55, "quote_volume": 8587.3453, "trades": 27, "taker_buy_volume": 1421.09, "taker_buy_quote": 463.27534}, {"ts": 1769423880000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 310.63, "quote_volume": 100.95475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769423940000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 676.02, "quote_volume": 220.38252, "trades": 2, "taker_buy_volume": 676.02, "taker_buy_quote": 220.38252}, {"ts": 1769424000000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424060000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 329.66, "quote_volume": 107.46916, "trades": 1, "taker_buy_volume": 329.66, "taker_buy_quote": 107.46916}, {"ts": 1769424120000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424180000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 758.47, "quote_volume": 247.26122, "trades": 1, "taker_buy_volume": 758.47, "taker_buy_quote": 247.26122}, {"ts": 1769424240000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 105.46, "quote_volume": 34.37996, "trades": 3, "taker_buy_volume": 105.46, "taker_buy_quote": 34.37996}, {"ts": 1769424300000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 26513.92, "quote_volume": 8643.53792, "trades": 21, "taker_buy_volume": 26513.92, "taker_buy_quote": 8643.53792}, {"ts": 1769424360000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 27714.36, "quote_volume": 9034.88136, "trades": 55, "taker_buy_volume": 4727.33, "taker_buy_quote": 1541.10958}, {"ts": 1769424420000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 452.06, "quote_volume": 147.37156, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424480000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 91.02, "quote_volume": 29.67252, "trades": 1, "taker_buy_volume": 91.02, "taker_buy_quote": 29.67252}, {"ts": 1769424540000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424600000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 181.63, "quote_volume": 59.21138, "trades": 2, "taker_buy_volume": 181.63, "taker_buy_quote": 59.21138}, {"ts": 1769424660000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424720000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424780000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769424840000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 90.8, "quote_volume": 29.6008, "trades": 1, "taker_buy_volume": 90.8, "taker_buy_quote": 29.6008}, {"ts": 1769424900000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 46628.34, "quote_volume": 15200.83884, "trades": 43, "taker_buy_volume": 27830.06, "taker_buy_quote": 9072.59956}, {"ts": 1769424960000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 3022.69, "quote_volume": 982.54554, "trades": 4, "taker_buy_volume": 171.29, "taker_buy_quote": 55.84054}, {"ts": 1769425020000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 15057.49, "quote_volume": 4908.31851, "trades": 85, "taker_buy_volume": 12000.49, "taker_buy_quote": 3912.15974}, {"ts": 1769425080000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 393.11, "quote_volume": 128.15386, "trades": 2, "taker_buy_volume": 393.11, "taker_buy_quote": 128.15386}, {"ts": 1769425140000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 478.92, "quote_volume": 155.68286, "trades": 3, "taker_buy_volume": 33.86, "taker_buy_quote": 11.03836}, {"ts": 1769425200000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 52088.7, "quote_volume": 16980.9162, "trades": 31, "taker_buy_volume": 15127.15, "taker_buy_quote": 4931.4509}, {"ts": 1769425260000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 30.75, "quote_volume": 10.05525, "trades": 1, "taker_buy_volume": 30.75, "taker_buy_quote": 10.05525}, {"ts": 1769425320000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425380000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425440000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 5.16, "quote_volume": 1.68732, "trades": 1, "taker_buy_volume": 5.16, "taker_buy_quote": 1.68732}, {"ts": 1769425500000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 208.95, "quote_volume": 68.32665, "trades": 1, "taker_buy_volume": 208.95, "taker_buy_quote": 68.32665}, {"ts": 1769425560000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 411.3, "quote_volume": 134.46606, "trades": 6, "taker_buy_volume": 382.26, "taker_buy_quote": 124.99902}, {"ts": 1769425620000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 999.0, "quote_volume": 325.674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425680000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 617.11, "quote_volume": 201.44359, "trades": 2, "taker_buy_volume": 265.73, "taker_buy_quote": 86.89371}, {"ts": 1769425740000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 247.59, "quote_volume": 80.96193, "trades": 1, "taker_buy_volume": 247.59, "taker_buy_quote": 80.96193}, {"ts": 1769425800000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 379.29, "quote_volume": 123.64854, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425860000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769425920000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 46885.79, "quote_volume": 15284.94154, "trades": 15, "taker_buy_volume": 174.0, "taker_buy_quote": 56.898}, {"ts": 1769425980000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 611.62, "quote_volume": 199.99974, "trades": 2, "taker_buy_volume": 611.62, "taker_buy_quote": 199.99974}, {"ts": 1769426040000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 89.99, "quote_volume": 29.42673, "trades": 1, "taker_buy_volume": 89.99, "taker_buy_quote": 29.42673}, {"ts": 1769426100000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 61.13, "quote_volume": 19.98951, "trades": 1, "taker_buy_volume": 61.13, "taker_buy_quote": 19.98951}, {"ts": 1769426160000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426220000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 2217.73, "quote_volume": 725.19771, "trades": 1, "taker_buy_volume": 2217.73, "taker_buy_quote": 725.19771}, {"ts": 1769426280000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 30.58, "quote_volume": 9.99966, "trades": 1, "taker_buy_volume": 30.58, "taker_buy_quote": 9.99966}, {"ts": 1769426340000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426400000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426460000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 171.52, "quote_volume": 56.08704, "trades": 2, "taker_buy_volume": 171.52, "taker_buy_quote": 56.08704}, {"ts": 1769426520000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 613.49, "quote_volume": 199.99774, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426580000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426640000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769426700000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 62079.87, "quote_volume": 20238.03762, "trades": 38, "taker_buy_volume": 18647.76, "taker_buy_quote": 6079.16976}, {"ts": 1769426760000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 30734.45, "quote_volume": 10019.4307, "trades": 72, "taker_buy_volume": 17217.77, "taker_buy_quote": 5612.99302}, {"ts": 1769426820000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 23600.89, "quote_volume": 7693.89014, "trades": 32, "taker_buy_volume": 11644.52, "taker_buy_quote": 3796.11352}, {"ts": 1769426880000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 35998.25, "quote_volume": 11735.4295, "trades": 64, "taker_buy_volume": 12456.2, "taker_buy_quote": 4060.7212}, {"ts": 1769426940000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 8802.93, "quote_volume": 2869.75518, "trades": 45, "taker_buy_volume": 6005.91, "taker_buy_quote": 1957.92666}, {"ts": 1769427000000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 12425.57, "quote_volume": 4050.73582, "trades": 12, "taker_buy_volume": 12425.57, "taker_buy_quote": 4050.73582}, {"ts": 1769427060000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 26046.68, "quote_volume": 8491.21768, "trades": 61, "taker_buy_volume": 12309.02, "taker_buy_quote": 4012.74052}, {"ts": 1769427120000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 1707.02, "quote_volume": 556.50425, "trades": 3, "taker_buy_volume": 15.73, "taker_buy_quote": 5.14371}, {"ts": 1769427180000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 182.96, "quote_volume": 59.64496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427240000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427300000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 65.69, "quote_volume": 21.41494, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427360000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 4.9, "quote_volume": 1.6023, "trades": 1, "taker_buy_volume": 4.9, "taker_buy_quote": 1.6023}, {"ts": 1769427420000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 66.61, "quote_volume": 21.78147, "trades": 1, "taker_buy_volume": 66.61, "taker_buy_quote": 21.78147}, {"ts": 1769427480000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427540000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427600000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427660000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427720000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1569.18, "quote_volume": 513.12186, "trades": 1, "taker_buy_volume": 1569.18, "taker_buy_quote": 513.12186}, {"ts": 1769427780000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 611.0, "quote_volume": 199.186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769427840000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 165.22, "quote_volume": 53.86752, "trades": 2, "taker_buy_volume": 5.8, "taker_buy_quote": 1.8966}, {"ts": 1769427900000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 417.12, "quote_volume": 136.39824, "trades": 1, "taker_buy_volume": 417.12, "taker_buy_quote": 136.39824}, {"ts": 1769427960000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428020000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 784.89, "quote_volume": 256.65903, "trades": 1, "taker_buy_volume": 784.89, "taker_buy_quote": 256.65903}, {"ts": 1769428080000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 588.14, "quote_volume": 191.73364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428140000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 19249.53, "quote_volume": 6275.37864, "trades": 12, "taker_buy_volume": 31.86, "taker_buy_quote": 10.41822}, {"ts": 1769428200000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 1095.18, "quote_volume": 357.67118, "trades": 5, "taker_buy_volume": 642.5, "taker_buy_quote": 210.0975}, {"ts": 1769428260000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 306.74, "quote_volume": 99.99724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428320000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428380000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 51952.06, "quote_volume": 16988.32362, "trades": 1, "taker_buy_volume": 51952.06, "taker_buy_quote": 16988.32362}, {"ts": 1769428440000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428500000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 786.41, "quote_volume": 257.15607, "trades": 1, "taker_buy_volume": 786.41, "taker_buy_quote": 257.15607}, {"ts": 1769428560000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 91023.97, "quote_volume": 29764.83819, "trades": 40, "taker_buy_volume": 90992.65, "taker_buy_quote": 29754.59655}, {"ts": 1769428620000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 4009.4, "quote_volume": 1311.0738, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428680000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428740000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 15.29, "quote_volume": 4.99983, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769428800000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 1143.65, "quote_volume": 375.1172, "trades": 14, "taker_buy_volume": 1143.65, "taker_buy_quote": 375.1172}, {"ts": 1769428860000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 15418.22, "quote_volume": 5057.17616, "trades": 30, "taker_buy_volume": 14356.52, "taker_buy_quote": 4708.93856}, {"ts": 1769428920000, "open": 0.328, "high": 0.329, "low": 0.327, "close": 0.329, "volume": 25206.98, "quote_volume": 8268.64028, "trades": 45, "taker_buy_volume": 17682.01, "taker_buy_quote": 5801.25609}, {"ts": 1769428980000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429040000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 289.59, "quote_volume": 94.98552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429100000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 400.0, "quote_volume": 131.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429160000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 129.88, "quote_volume": 42.60064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429220000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 29.99, "quote_volume": 9.83672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429280000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 31024.7, "quote_volume": 10175.7056, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429340000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 477.68, "quote_volume": 156.46031, "trades": 3, "taker_buy_volume": 258.95, "taker_buy_quote": 84.9356}, {"ts": 1769429400000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429460000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 125.96, "quote_volume": 41.18892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429520000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1342.88, "quote_volume": 439.12176, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429580000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 2771.34, "quote_volume": 908.99952, "trades": 7, "taker_buy_volume": 2771.34, "taker_buy_quote": 908.99952}, {"ts": 1769429640000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 14248.73, "quote_volume": 4673.58344, "trades": 16, "taker_buy_volume": 14201.53, "taker_buy_quote": 4658.10184}, {"ts": 1769429700000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 764.39, "quote_volume": 250.71992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769429760000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 25621.09, "quote_volume": 8403.71752, "trades": 34, "taker_buy_volume": 7345.01, "taker_buy_quote": 2409.16328}, {"ts": 1769429820000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 67405.18, "quote_volume": 22099.78444, "trades": 78, "taker_buy_volume": 3457.62, "taker_buy_quote": 1134.09936}, {"ts": 1769429880000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 148.11, "quote_volume": 48.58008, "trades": 2, "taker_buy_volume": 148.11, "taker_buy_quote": 48.58008}, {"ts": 1769429940000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 7727.31, "quote_volume": 2534.55768, "trades": 7, "taker_buy_volume": 7727.31, "taker_buy_quote": 2534.55768}, {"ts": 1769430000000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 1770.9, "quote_volume": 580.24232, "trades": 9, "taker_buy_volume": 1158.02, "taker_buy_quote": 379.83056}, {"ts": 1769430060000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 26668.61, "quote_volume": 8736.48828, "trades": 32, "taker_buy_volume": 1646.21, "taker_buy_quote": 539.95688}, {"ts": 1769430120000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430180000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 8.48, "quote_volume": 2.77296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430240000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 143.86, "quote_volume": 47.04222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430300000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 30.0, "quote_volume": 9.81, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430360000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 1006.0, "quote_volume": 329.968, "trades": 2, "taker_buy_volume": 1006.0, "taker_buy_quote": 329.968}, {"ts": 1769430420000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430480000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 170.54, "quote_volume": 55.76658, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430540000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430600000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769430660000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 30752.65, "quote_volume": 10056.11655, "trades": 35, "taker_buy_volume": 1853.14, "taker_buy_quote": 605.97678}, {"ts": 1769430720000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 42.32, "quote_volume": 13.83864, "trades": 1, "taker_buy_volume": 42.32, "taker_buy_quote": 13.83864}, {"ts": 1769430780000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 12.0, "quote_volume": 3.924, "trades": 1, "taker_buy_volume": 12.0, "taker_buy_quote": 3.924}, {"ts": 1769430840000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 20110.93, "quote_volume": 6576.27411, "trades": 25, "taker_buy_volume": 18846.67, "taker_buy_quote": 6162.86109}, {"ts": 1769430900000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 29528.95, "quote_volume": 9655.96665, "trades": 68, "taker_buy_volume": 28412.47, "taker_buy_quote": 9290.87769}, {"ts": 1769430960000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1623.74, "quote_volume": 530.96298, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431020000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431080000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431140000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 2043.12, "quote_volume": 666.05712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431200000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431260000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 152.9, "quote_volume": 49.9983, "trades": 1, "taker_buy_volume": 152.9, "taker_buy_quote": 49.9983}, {"ts": 1769431320000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 15.86, "quote_volume": 5.17036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431380000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 422.71, "quote_volume": 137.80346, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431440000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 596.41, "quote_volume": 194.42966, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431500000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 18.4, "quote_volume": 5.9984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431560000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431620000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 3816.67, "quote_volume": 1244.23442, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431680000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431740000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431800000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431860000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 181.18, "quote_volume": 59.06468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769431920000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 749.23, "quote_volume": 244.99821, "trades": 2, "taker_buy_volume": 749.23, "taker_buy_quote": 244.99821}, {"ts": 1769431980000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 276.38, "quote_volume": 90.37626, "trades": 1, "taker_buy_volume": 276.38, "taker_buy_quote": 90.37626}, {"ts": 1769432040000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432100000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432160000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 80.0, "quote_volume": 26.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432220000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 520.97, "quote_volume": 169.83622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432280000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 308.26, "quote_volume": 100.50805, "trades": 2, "taker_buy_volume": 15.29, "taker_buy_quote": 4.99983}, {"ts": 1769432340000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 288.5, "quote_volume": 94.3395, "trades": 1, "taker_buy_volume": 288.5, "taker_buy_quote": 94.3395}, {"ts": 1769432400000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 36584.91, "quote_volume": 11963.26557, "trades": 33, "taker_buy_volume": 35726.49, "taker_buy_quote": 11682.56223}, {"ts": 1769432460000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 558.76, "quote_volume": 182.71452, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432520000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 514.37, "quote_volume": 168.50386, "trades": 4, "taker_buy_volume": 304.87, "taker_buy_quote": 99.99736}, {"ts": 1769432580000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1110.12, "quote_volume": 363.00924, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432640000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 32020.38, "quote_volume": 10470.66426, "trades": 135, "taker_buy_volume": 14095.11, "taker_buy_quote": 4609.10097}, {"ts": 1769432700000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 41332.58, "quote_volume": 13515.75366, "trades": 27, "taker_buy_volume": 40088.76, "taker_buy_quote": 13109.02452}, {"ts": 1769432760000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 35316.49, "quote_volume": 11547.41862, "trades": 64, "taker_buy_volume": 27312.01, "taker_buy_quote": 8931.02727}, {"ts": 1769432820000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 35481.74, "quote_volume": 11600.88669, "trades": 22, "taker_buy_volume": 1397.19, "taker_buy_quote": 456.88113}, {"ts": 1769432880000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 141.93, "quote_volume": 46.26918, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769432940000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 144.9, "quote_volume": 47.2374, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433000000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 30.75, "quote_volume": 10.04096, "trades": 2, "taker_buy_volume": 16.46, "taker_buy_quote": 5.38242}, {"ts": 1769433060000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 53.96, "quote_volume": 17.59096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433120000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 92.89, "quote_volume": 30.28214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433180000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 20137.97, "quote_volume": 6585.04302, "trades": 42, "taker_buy_volume": 8705.95, "taker_buy_quote": 2846.84565}, {"ts": 1769433240000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 947.94, "quote_volume": 309.97638, "trades": 3, "taker_buy_volume": 947.94, "taker_buy_quote": 309.97638}, {"ts": 1769433300000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 34572.52, "quote_volume": 11305.21404, "trades": 41, "taker_buy_volume": 24162.47, "taker_buy_quote": 7901.12769}, {"ts": 1769433360000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 6398.84, "quote_volume": 2092.42068, "trades": 4, "taker_buy_volume": 6398.84, "taker_buy_quote": 2092.42068}, {"ts": 1769433420000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 14923.2, "quote_volume": 4879.8864, "trades": 32, "taker_buy_volume": 14378.49, "taker_buy_quote": 4701.76623}, {"ts": 1769433480000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 27723.02, "quote_volume": 9091.43076, "trades": 120, "taker_buy_volume": 17710.31, "taker_buy_quote": 5808.98168}, {"ts": 1769433540000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 3909.13, "quote_volume": 1281.79864, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433600000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433660000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433720000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433780000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433840000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 152.2, "quote_volume": 49.7694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769433900000, "open": 0.328, "high": 0.329, "low": 0.327, "close": 0.329, "volume": 21930.64, "quote_volume": 7194.6356, "trades": 90, "taker_buy_volume": 12671.78, "taker_buy_quote": 4158.12552}, {"ts": 1769433960000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 63056.29, "quote_volume": 20682.32551, "trades": 54, "taker_buy_volume": 5249.62, "taker_buy_quote": 1721.87536}, {"ts": 1769434020000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 3021.1, "quote_volume": 990.9208, "trades": 1, "taker_buy_volume": 3021.1, "taker_buy_quote": 990.9208}, {"ts": 1769434080000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434140000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 18.64, "quote_volume": 6.09528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434200000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 9.25, "quote_volume": 3.034, "trades": 1, "taker_buy_volume": 9.25, "taker_buy_quote": 3.034}, {"ts": 1769434260000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434320000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 264.76, "quote_volume": 86.84128, "trades": 2, "taker_buy_volume": 264.76, "taker_buy_quote": 86.84128}, {"ts": 1769434380000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 26304.15, "quote_volume": 8627.7612, "trades": 148, "taker_buy_volume": 25843.91, "taker_buy_quote": 8476.80248}, {"ts": 1769434440000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 35747.82, "quote_volume": 11725.28496, "trades": 105, "taker_buy_volume": 23129.66, "taker_buy_quote": 7586.52848}, {"ts": 1769434500000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 1524.39, "quote_volume": 499.99992, "trades": 1, "taker_buy_volume": 1524.39, "taker_buy_quote": 499.99992}, {"ts": 1769434560000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434620000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 28.69, "quote_volume": 9.38163, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434680000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 218.55, "quote_volume": 71.46585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434740000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 36566.76, "quote_volume": 11959.55522, "trades": 52, "taker_buy_volume": 4723.61, "taker_buy_quote": 1546.84517}, {"ts": 1769434800000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 15.39, "quote_volume": 5.04792, "trades": 2, "taker_buy_volume": 15.39, "taker_buy_quote": 5.04792}, {"ts": 1769434860000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434920000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769434980000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435040000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435100000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 148.37, "quote_volume": 48.66536, "trades": 1, "taker_buy_volume": 148.37, "taker_buy_quote": 48.66536}, {"ts": 1769435160000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 335.36, "quote_volume": 109.99808, "trades": 1, "taker_buy_volume": 335.36, "taker_buy_quote": 109.99808}, {"ts": 1769435220000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435280000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 580.8, "quote_volume": 190.23125, "trades": 4, "taker_buy_volume": 309.65, "taker_buy_quote": 101.5652}, {"ts": 1769435340000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 60.59, "quote_volume": 19.87352, "trades": 1, "taker_buy_volume": 60.59, "taker_buy_quote": 19.87352}, {"ts": 1769435400000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 617.54, "quote_volume": 202.54324, "trades": 3, "taker_buy_volume": 607.66, "taker_buy_quote": 199.31248}, {"ts": 1769435460000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 4359.74, "quote_volume": 1429.99472, "trades": 2, "taker_buy_volume": 4359.74, "taker_buy_quote": 1429.99472}, {"ts": 1769435520000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 253.47, "quote_volume": 82.99187, "trades": 3, "taker_buy_volume": 107.18, "taker_buy_quote": 35.15504}, {"ts": 1769435580000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 96.2, "quote_volume": 31.5536, "trades": 1, "taker_buy_volume": 96.2, "taker_buy_quote": 31.5536}, {"ts": 1769435640000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435700000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 162.16, "quote_volume": 53.18848, "trades": 1, "taker_buy_volume": 162.16, "taker_buy_quote": 53.18848}, {"ts": 1769435760000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769435820000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 109693.83, "quote_volume": 35979.88019, "trades": 172, "taker_buy_volume": 99180.95, "taker_buy_quote": 32531.65555}, {"ts": 1769435880000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 8186.14, "quote_volume": 2693.24006, "trades": 9, "taker_buy_volume": 8186.14, "taker_buy_quote": 2693.24006}, {"ts": 1769435940000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436000000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 86.0, "quote_volume": 28.208, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436060000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 37035.29, "quote_volume": 12147.57512, "trades": 31, "taker_buy_volume": 24220.94, "taker_buy_quote": 7944.46832}, {"ts": 1769436120000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 1648.99, "quote_volume": 542.51771, "trades": 9, "taker_buy_volume": 1648.99, "taker_buy_quote": 542.51771}, {"ts": 1769436180000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 17.85, "quote_volume": 5.87265, "trades": 1, "taker_buy_volume": 17.85, "taker_buy_quote": 5.87265}, {"ts": 1769436240000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 13666.89, "quote_volume": 4482.73992, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436300000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 3740.73, "quote_volume": 1226.95944, "trades": 13, "taker_buy_volume": 3740.73, "taker_buy_quote": 1226.95944}, {"ts": 1769436360000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 136.94, "quote_volume": 44.88565, "trades": 4, "taker_buy_volume": 106.27, "taker_buy_quote": 34.85656}, {"ts": 1769436420000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436480000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 152.19, "quote_volume": 49.76613, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436540000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 64354.83, "quote_volume": 21044.02941, "trades": 80, "taker_buy_volume": 1135.49, "taker_buy_quote": 371.30523}, {"ts": 1769436600000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 10418.47, "quote_volume": 3406.6875, "trades": 41, "taker_buy_volume": 4274.3, "taker_buy_quote": 1397.6961}, {"ts": 1769436660000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 1067.32, "quote_volume": 347.94632, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436720000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 311.93, "quote_volume": 102.00111, "trades": 1, "taker_buy_volume": 311.93, "taker_buy_quote": 102.00111}, {"ts": 1769436780000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436840000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769436900000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 42756.19, "quote_volume": 13981.36567, "trades": 24, "taker_buy_volume": 42756.19, "taker_buy_quote": 13981.36567}, {"ts": 1769436960000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 1420.73, "quote_volume": 465.99944, "trades": 1, "taker_buy_volume": 1420.73, "taker_buy_quote": 465.99944}, {"ts": 1769437020000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 10821.08, "quote_volume": 3538.19695, "trades": 20, "taker_buy_volume": 326.39, "taker_buy_quote": 106.72953}, {"ts": 1769437080000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 4.4, "quote_volume": 1.4388, "trades": 1, "taker_buy_volume": 4.4, "taker_buy_quote": 1.4388}, {"ts": 1769437140000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 64.28, "quote_volume": 21.01956, "trades": 1, "taker_buy_volume": 64.28, "taker_buy_quote": 21.01956}, {"ts": 1769437200000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 225.37, "quote_volume": 73.54262, "trades": 2, "taker_buy_volume": 72.0, "taker_buy_quote": 23.544}, {"ts": 1769437260000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 3514.32, "quote_volume": 1145.66832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437320000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437380000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 1345.49, "quote_volume": 438.62974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437440000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 1509.92, "quote_volume": 492.23392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437500000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1886.67, "quote_volume": 616.94109, "trades": 2, "taker_buy_volume": 1886.67, "taker_buy_quote": 616.94109}, {"ts": 1769437560000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 1618.15, "quote_volume": 527.5169, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437620000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 45824.41, "quote_volume": 14984.9118, "trades": 48, "taker_buy_volume": 32016.44, "taker_buy_quote": 10469.70561}, {"ts": 1769437680000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437740000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769437800000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 55634.98, "quote_volume": 18137.0292, "trades": 65, "taker_buy_volume": 4412.2, "taker_buy_quote": 1438.40292}, {"ts": 1769437860000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 55106.15, "quote_volume": 17964.6049, "trades": 75, "taker_buy_volume": 52547.98, "taker_buy_quote": 17130.64148}, {"ts": 1769437920000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 51688.71, "quote_volume": 16850.56193, "trades": 138, "taker_buy_volume": 26345.16, "taker_buy_quote": 8588.56463}, {"ts": 1769437980000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 50000.77, "quote_volume": 16300.25102, "trades": 81, "taker_buy_volume": 17022.96, "taker_buy_quote": 5549.48496}, {"ts": 1769438040000, "open": 0.326, "high": 0.33, "low": 0.326, "close": 0.329, "volume": 154892.83, "quote_volume": 50900.88045, "trades": 208, "taker_buy_volume": 56368.79, "taker_buy_quote": 18498.84796}, {"ts": 1769438100000, "open": 0.328, "high": 0.331, "low": 0.328, "close": 0.331, "volume": 114808.96, "quote_volume": 37893.78631, "trades": 294, "taker_buy_volume": 91797.47, "taker_buy_quote": 30300.65242}, {"ts": 1769438160000, "open": 0.331, "high": 0.332, "low": 0.33, "close": 0.331, "volume": 284035.61, "quote_volume": 94214.07365, "trades": 587, "taker_buy_volume": 149498.02, "taker_buy_quote": 49581.16858}, {"ts": 1769438220000, "open": 0.331, "high": 0.331, "low": 0.329, "close": 0.33, "volume": 98316.05, "quote_volume": 32460.43269, "trades": 85, "taker_buy_volume": 47703.31, "taker_buy_quote": 15743.58308}, {"ts": 1769438280000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 6419.59, "quote_volume": 2118.86444, "trades": 37, "taker_buy_volume": 4473.4, "taker_buy_quote": 1476.62174}, {"ts": 1769438340000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 21407.78, "quote_volume": 7065.66449, "trades": 21, "taker_buy_volume": 3843.34, "taker_buy_quote": 1269.39929}, {"ts": 1769438400000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 345.17, "quote_volume": 113.9061, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769438460000, "open": 0.33, "high": 0.332, "low": 0.33, "close": 0.332, "volume": 63494.57, "quote_volume": 21072.21674, "trades": 176, "taker_buy_volume": 34303.65, "taker_buy_quote": 11380.93988}, {"ts": 1769438520000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 19171.24, "quote_volume": 6342.0419, "trades": 50, "taker_buy_volume": 5438.48, "taker_buy_quote": 1800.13688}, {"ts": 1769438580000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 4738.36, "quote_volume": 1568.34067, "trades": 30, "taker_buy_volume": 2172.82, "taker_buy_quote": 719.20342}, {"ts": 1769438640000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 57806.05, "quote_volume": 19113.43883, "trades": 75, "taker_buy_volume": 24284.29, "taker_buy_quote": 8036.57113}, {"ts": 1769438700000, "open": 0.331, "high": 0.332, "low": 0.33, "close": 0.332, "volume": 54556.0, "quote_volume": 18058.01193, "trades": 77, "taker_buy_volume": 49549.01, "taker_buy_quote": 16400.74399}, {"ts": 1769438760000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 29243.92, "quote_volume": 9679.73752, "trades": 89, "taker_buy_volume": 8433.03, "taker_buy_quote": 2791.33293}, {"ts": 1769438820000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 165570.6, "quote_volume": 54755.98332, "trades": 122, "taker_buy_volume": 99485.97, "taker_buy_quote": 32916.6255}, {"ts": 1769438880000, "open": 0.331, "high": 0.331, "low": 0.329, "close": 0.33, "volume": 40111.62, "quote_volume": 13236.49218, "trades": 30, "taker_buy_volume": 7660.13, "taker_buy_quote": 2527.90048}, {"ts": 1769438940000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 1227.78, "quote_volume": 406.17628, "trades": 2, "taker_buy_volume": 1008.88, "taker_buy_quote": 333.93928}, {"ts": 1769439000000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1914.08, "quote_volume": 631.6464, "trades": 19, "taker_buy_volume": 202.67, "taker_buy_quote": 66.8811}, {"ts": 1769439060000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 15601.41, "quote_volume": 5148.4653, "trades": 38, "taker_buy_volume": 2681.21, "taker_buy_quote": 884.7993}, {"ts": 1769439120000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 36290.97, "quote_volume": 11975.6855, "trades": 34, "taker_buy_volume": 21223.67, "taker_buy_quote": 7003.8111}, {"ts": 1769439180000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 6109.32, "quote_volume": 2009.99658, "trades": 4, "taker_buy_volume": 30.3, "taker_buy_quote": 9.999}, {"ts": 1769439240000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 64.22, "quote_volume": 21.12838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439300000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 9923.33, "quote_volume": 3264.77557, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439360000, "open": 0.329, "high": 0.331, "low": 0.329, "close": 0.331, "volume": 20395.7, "quote_volume": 6728.98452, "trades": 22, "taker_buy_volume": 18764.22, "taker_buy_quote": 6192.20639}, {"ts": 1769439420000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 13967.56, "quote_volume": 4623.26236, "trades": 18, "taker_buy_volume": 13967.56, "taker_buy_quote": 4623.26236}, {"ts": 1769439480000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 41944.03, "quote_volume": 13925.41796, "trades": 93, "taker_buy_volume": 20949.53, "taker_buy_quote": 6955.24396}, {"ts": 1769439540000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 87274.74, "quote_volume": 28975.28097, "trades": 100, "taker_buy_volume": 24374.74, "taker_buy_quote": 8092.48097}, {"ts": 1769439600000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 34642.8, "quote_volume": 11504.49443, "trades": 107, "taker_buy_volume": 7753.37, "taker_buy_quote": 2577.20367}, {"ts": 1769439660000, "open": 0.332, "high": 0.333, "low": 0.331, "close": 0.331, "volume": 35854.96, "quote_volume": 11882.66843, "trades": 79, "taker_buy_volume": 13865.65, "taker_buy_quote": 4601.69422}, {"ts": 1769439720000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 30656.61, "quote_volume": 10147.33791, "trades": 51, "taker_buy_volume": 28112.29, "taker_buy_quote": 9305.16799}, {"ts": 1769439780000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 53.66, "quote_volume": 17.76146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769439840000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 2343.49, "quote_volume": 777.86849, "trades": 3, "taker_buy_volume": 2173.3, "taker_buy_quote": 721.5356}, {"ts": 1769439900000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 3830.92, "quote_volume": 1271.86544, "trades": 2, "taker_buy_volume": 3830.92, "taker_buy_quote": 1271.86544}, {"ts": 1769439960000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 437.65, "quote_volume": 144.99769, "trades": 2, "taker_buy_volume": 135.54, "taker_buy_quote": 44.99928}, {"ts": 1769440020000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 11839.7, "quote_volume": 3930.7804, "trades": 39, "taker_buy_volume": 10604.61, "taker_buy_quote": 3520.73052}, {"ts": 1769440080000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 12.36, "quote_volume": 4.09116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769440140000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769440200000, "open": 0.332, "high": 0.334, "low": 0.332, "close": 0.334, "volume": 259813.4, "quote_volume": 86599.73535, "trades": 330, "taker_buy_volume": 188127.0, "taker_buy_quote": 62743.53326}, {"ts": 1769440260000, "open": 0.334, "high": 0.337, "low": 0.333, "close": 0.334, "volume": 475521.57, "quote_volume": 159425.86438, "trades": 668, "taker_buy_volume": 336522.18, "taker_buy_quote": 112923.72809}, {"ts": 1769440320000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 8418.63, "quote_volume": 2811.65047, "trades": 74, "taker_buy_volume": 3106.77, "taker_buy_quote": 1037.66118}, {"ts": 1769440380000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 104586.35, "quote_volume": 35004.05048, "trades": 166, "taker_buy_volume": 67007.17, "taker_buy_quote": 22426.05823}, {"ts": 1769440440000, "open": 0.335, "high": 0.336, "low": 0.334, "close": 0.334, "volume": 45135.97, "quote_volume": 15120.26901, "trades": 75, "taker_buy_volume": 44011.77, "taker_buy_quote": 14743.98757}, {"ts": 1769440500000, "open": 0.335, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 34733.93, "quote_volume": 11649.2001, "trades": 117, "taker_buy_volume": 17442.21, "taker_buy_quote": 5856.4739}, {"ts": 1769440560000, "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 25417.95, "quote_volume": 8503.64739, "trades": 56, "taker_buy_volume": 9702.66, "taker_buy_quote": 3250.3911}, {"ts": 1769440620000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 3231.06, "quote_volume": 1082.4051, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769440680000, "open": 0.336, "high": 0.336, "low": 0.335, "close": 0.335, "volume": 115087.95, "quote_volume": 38586.33671, "trades": 201, "taker_buy_volume": 51754.82, "taker_buy_quote": 17369.73816}, {"ts": 1769440740000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 25094.51, "quote_volume": 8406.30121, "trades": 12, "taker_buy_volume": 24734.87, "taker_buy_quote": 8286.18145}, {"ts": 1769440800000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 143562.11, "quote_volume": 47807.33227, "trades": 237, "taker_buy_volume": 37783.97, "taker_buy_quote": 12582.14641}, {"ts": 1769440860000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 2983.43, "quote_volume": 996.46562, "trades": 3, "taker_buy_volume": 2983.43, "taker_buy_quote": 996.46562}, {"ts": 1769440920000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 103947.88, "quote_volume": 34614.59794, "trades": 108, "taker_buy_volume": 69860.42, "taker_buy_quote": 23263.51986}, {"ts": 1769440980000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 35328.67, "quote_volume": 11763.20481, "trades": 23, "taker_buy_volume": 33307.02, "taker_buy_quote": 11091.23766}, {"ts": 1769441040000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 35626.55, "quote_volume": 11828.0146, "trades": 64, "taker_buy_volume": 19318.14, "taker_buy_quote": 6413.62248}, {"ts": 1769441100000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 4055.98, "quote_volume": 1346.17625, "trades": 14, "taker_buy_volume": 56.03, "taker_buy_quote": 18.60196}, {"ts": 1769441160000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 33125.32, "quote_volume": 10996.98599, "trades": 21, "taker_buy_volume": 32505.07, "taker_buy_quote": 10791.68324}, {"ts": 1769441220000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769441280000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 5996.77, "quote_volume": 1985.08147, "trades": 2, "taker_buy_volume": 150.6, "taker_buy_quote": 49.9992}, {"ts": 1769441340000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769441400000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 74973.26, "quote_volume": 24816.14906, "trades": 93, "taker_buy_volume": 33293.49, "taker_buy_quote": 11020.14519}, {"ts": 1769441460000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 2286.35, "quote_volume": 758.04367, "trades": 38, "taker_buy_volume": 1277.82, "taker_buy_quote": 424.22024}, {"ts": 1769441520000, "open": 0.331, "high": 0.332, "low": 0.33, "close": 0.33, "volume": 13968.18, "quote_volume": 4623.43425, "trades": 27, "taker_buy_volume": 13117.16, "taker_buy_quote": 4341.81008}, {"ts": 1769441580000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 23373.4, "quote_volume": 7736.5954, "trades": 47, "taker_buy_volume": 9866.92, "taker_buy_quote": 3265.95052}, {"ts": 1769441640000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1368.19, "quote_volume": 452.87089, "trades": 9, "taker_buy_volume": 1368.19, "taker_buy_quote": 452.87089}, {"ts": 1769441700000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 38308.22, "quote_volume": 12641.72648, "trades": 191, "taker_buy_volume": 12994.92, "taker_buy_quote": 4288.33748}, {"ts": 1769441760000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769441820000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1949.17, "quote_volume": 645.17527, "trades": 7, "taker_buy_volume": 1949.17, "taker_buy_quote": 645.17527}, {"ts": 1769441880000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 30.25, "quote_volume": 9.9976, "trades": 2, "taker_buy_volume": 15.1, "taker_buy_quote": 4.9981}, {"ts": 1769441940000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769442000000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 106718.52, "quote_volume": 35127.61112, "trades": 176, "taker_buy_volume": 61286.93, "taker_buy_quote": 20163.40386}, {"ts": 1769442060000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 64304.43, "quote_volume": 21099.50234, "trades": 96, "taker_buy_volume": 45313.27, "taker_buy_quote": 14870.40186}, {"ts": 1769442120000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 126997.32, "quote_volume": 41657.67311, "trades": 148, "taker_buy_volume": 34315.18, "taker_buy_quote": 11257.93119}, {"ts": 1769442180000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 11765.32, "quote_volume": 3862.8719, "trades": 76, "taker_buy_volume": 6290.1, "taker_buy_quote": 2066.99974}, {"ts": 1769442240000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 25875.49, "quote_volume": 8487.11466, "trades": 43, "taker_buy_volume": 19196.34, "taker_buy_quote": 6296.39952}, {"ts": 1769442300000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 55073.19, "quote_volume": 18064.00632, "trades": 123, "taker_buy_volume": 30118.98, "taker_buy_quote": 9879.02544}, {"ts": 1769442360000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 2817.85, "quote_volume": 921.71422, "trades": 22, "taker_buy_volume": 277.27, "taker_buy_quote": 90.94456}, {"ts": 1769442420000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 44650.98, "quote_volume": 14644.87025, "trades": 24, "taker_buy_volume": 42055.01, "taker_buy_quote": 13794.04328}, {"ts": 1769442480000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 6301.24, "quote_volume": 2066.98632, "trades": 17, "taker_buy_volume": 2674.93, "taker_buy_quote": 877.55664}, {"ts": 1769442540000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 12526.03, "quote_volume": 4121.06387, "trades": 33, "taker_buy_volume": 12526.03, "taker_buy_quote": 4121.06387}, {"ts": 1769442600000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 1926.58, "quote_volume": 635.74099, "trades": 34, "taker_buy_volume": 1856.71, "taker_buy_quote": 612.7143}, {"ts": 1769442660000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 7232.57, "quote_volume": 2380.26048, "trades": 49, "taker_buy_volume": 2728.53, "taker_buy_quote": 898.43132}, {"ts": 1769442720000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769442780000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 104062.66, "quote_volume": 34236.61514, "trades": 56, "taker_buy_volume": 33514.0, "taker_buy_quote": 11026.106}, {"ts": 1769442840000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 3540.71, "quote_volume": 1164.74375, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769442900000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 10526.47, "quote_volume": 3465.01763, "trades": 25, "taker_buy_volume": 3115.3, "taker_buy_quote": 1026.7427}, {"ts": 1769442960000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 1635.41, "quote_volume": 538.04989, "trades": 3, "taker_buy_volume": 1635.41, "taker_buy_quote": 538.04989}, {"ts": 1769443020000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 42817.36, "quote_volume": 14086.53529, "trades": 58, "taker_buy_volume": 24009.39, "taker_buy_quote": 7899.08931}, {"ts": 1769443080000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 34533.52, "quote_volume": 11357.94828, "trades": 57, "taker_buy_volume": 25665.44, "taker_buy_quote": 8443.92976}, {"ts": 1769443140000, "open": 0.33, "high": 0.33, "low": 0.328, "close": 0.328, "volume": 64571.64, "quote_volume": 21241.52932, "trades": 31, "taker_buy_volume": 990.16, "taker_buy_quote": 325.82385}, {"ts": 1769443200000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 37481.22, "quote_volume": 12331.32138, "trades": 58, "taker_buy_volume": 25583.06, "taker_buy_quote": 8416.82674}, {"ts": 1769443260000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443320000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 6942.88, "quote_volume": 2290.85219, "trades": 4, "taker_buy_volume": 6644.67, "taker_buy_quote": 2192.7411}, {"ts": 1769443380000, "open": 0.33, "high": 0.331, "low": 0.329, "close": 0.33, "volume": 53788.81, "quote_volume": 17750.30661, "trades": 58, "taker_buy_volume": 17093.68, "taker_buy_quote": 5641.04477}, {"ts": 1769443440000, "open": 0.331, "high": 0.331, "low": 0.329, "close": 0.329, "volume": 38416.95, "quote_volume": 12676.4598, "trades": 43, "taker_buy_volume": 17615.35, "taker_buy_quote": 5813.18634}, {"ts": 1769443500000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 1848.62, "quote_volume": 610.01416, "trades": 5, "taker_buy_volume": 1818.18, "taker_buy_quote": 599.9994}, {"ts": 1769443560000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 21613.49, "quote_volume": 7110.83821, "trades": 46, "taker_buy_volume": 15841.07, "taker_buy_quote": 5211.71203}, {"ts": 1769443620000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443680000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 87950.43, "quote_volume": 28935.32562, "trades": 42, "taker_buy_volume": 70137.41, "taker_buy_quote": 23075.20789}, {"ts": 1769443740000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 1160.18, "quote_volume": 380.53904, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769443800000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 993.61, "quote_volume": 325.90886, "trades": 3, "taker_buy_volume": 4.78, "taker_buy_quote": 1.57262}, {"ts": 1769443860000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 3988.46, "quote_volume": 1312.20334, "trades": 33, "taker_buy_volume": 240.94, "taker_buy_quote": 79.26926}, {"ts": 1769443920000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 345.17, "quote_volume": 113.2462, "trades": 2, "taker_buy_volume": 30.44, "taker_buy_quote": 10.01476}, {"ts": 1769443980000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 335.4, "quote_volume": 110.0112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769444040000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 5818.83, "quote_volume": 1913.48707, "trades": 11, "taker_buy_volume": 4910.83, "taker_buy_quote": 1615.66307}, {"ts": 1769444100000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 98879.5, "quote_volume": 32432.77995, "trades": 90, "taker_buy_volume": 12720.27, "taker_buy_quote": 4172.55251}, {"ts": 1769444160000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 643.05, "quote_volume": 210.34302, "trades": 2, "taker_buy_volume": 65.67, "taker_buy_quote": 21.53976}, {"ts": 1769444220000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 103591.26, "quote_volume": 33891.18221, "trades": 146, "taker_buy_volume": 25368.46, "taker_buy_quote": 8312.32661}, {"ts": 1769444280000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 19676.74, "quote_volume": 6453.22652, "trades": 46, "taker_buy_volume": 16417.81, "taker_buy_quote": 5385.04168}, {"ts": 1769444340000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 132665.64, "quote_volume": 43381.67929, "trades": 52, "taker_buy_volume": 15.01, "taker_buy_quote": 4.92328}, {"ts": 1769444400000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 911.96, "quote_volume": 299.08697, "trades": 7, "taker_buy_volume": 876.05, "taker_buy_quote": 287.3444}, {"ts": 1769444460000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 23289.26, "quote_volume": 7638.70629, "trades": 36, "taker_buy_volume": 20160.9, "taker_buy_quote": 6612.7752}, {"ts": 1769444520000, "open": 0.328, "high": 0.33, "low": 0.328, "close": 0.33, "volume": 36617.55, "quote_volume": 12044.07626, "trades": 94, "taker_buy_volume": 11339.41, "taker_buy_quote": 3727.4253}, {"ts": 1769444580000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 747.15, "quote_volume": 246.67125, "trades": 2, "taker_buy_volume": 111.75, "taker_buy_quote": 36.98925}, {"ts": 1769444640000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 38892.68, "quote_volume": 12867.07841, "trades": 77, "taker_buy_volume": 16827.62, "taker_buy_quote": 5569.94222}, {"ts": 1769444700000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 9338.83, "quote_volume": 3081.8139, "trades": 45, "taker_buy_volume": 7844.16, "taker_buy_quote": 2588.5728}, {"ts": 1769444760000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1760.57, "quote_volume": 580.9881, "trades": 10, "taker_buy_volume": 828.2, "taker_buy_quote": 273.306}, {"ts": 1769444820000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 4648.41, "quote_volume": 1533.9753, "trades": 32, "taker_buy_volume": 4529.71, "taker_buy_quote": 1494.8043}, {"ts": 1769444880000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 76.5, "quote_volume": 25.195, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769444940000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 149.55, "quote_volume": 49.20195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445000000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 37682.26, "quote_volume": 12398.0351, "trades": 9, "taker_buy_volume": 571.56, "taker_buy_quote": 188.6148}, {"ts": 1769445060000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 8258.23, "quote_volume": 2715.41466, "trades": 36, "taker_buy_volume": 26.55, "taker_buy_quote": 8.73495}, {"ts": 1769445120000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 70135.88, "quote_volume": 23074.70452, "trades": 175, "taker_buy_volume": 55651.99, "taker_buy_quote": 18309.50471}, {"ts": 1769445180000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 33.81, "quote_volume": 11.1573, "trades": 1, "taker_buy_volume": 33.81, "taker_buy_quote": 11.1573}, {"ts": 1769445240000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 5.84, "quote_volume": 1.9272, "trades": 1, "taker_buy_volume": 5.84, "taker_buy_quote": 1.9272}, {"ts": 1769445300000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 26765.67, "quote_volume": 8805.85543, "trades": 19, "taker_buy_volume": 227.96, "taker_buy_quote": 74.99884}, {"ts": 1769445360000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 6930.69, "quote_volume": 2280.19701, "trades": 13, "taker_buy_volume": 6930.69, "taker_buy_quote": 2280.19701}, {"ts": 1769445420000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 1968.34, "quote_volume": 647.58386, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769445480000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 156.16, "quote_volume": 51.37664, "trades": 1, "taker_buy_volume": 156.16, "taker_buy_quote": 51.37664}, {"ts": 1769445540000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 14699.18, "quote_volume": 4821.33104, "trades": 34, "taker_buy_volume": 1405.34, "taker_buy_quote": 460.95152}, {"ts": 1769445600000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 29634.06, "quote_volume": 9719.97168, "trades": 66, "taker_buy_volume": 23983.36, "taker_buy_quote": 7866.54208}, {"ts": 1769445660000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 26277.09, "quote_volume": 8618.88552, "trades": 19, "taker_buy_volume": 273.51, "taker_buy_quote": 89.71128}, {"ts": 1769445720000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 41209.71, "quote_volume": 13516.78488, "trades": 40, "taker_buy_volume": 23000.84, "taker_buy_quote": 7544.27552}, {"ts": 1769445780000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 10836.26, "quote_volume": 3554.35779, "trades": 12, "taker_buy_volume": 64.51, "taker_buy_quote": 21.22379}, {"ts": 1769445840000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 19406.94, "quote_volume": 6365.41188, "trades": 18, "taker_buy_volume": 19342.5, "taker_buy_quote": 6344.34}, {"ts": 1769445900000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 295.13, "quote_volume": 96.80264, "trades": 1, "taker_buy_volume": 295.13, "taker_buy_quote": 96.80264}, {"ts": 1769445960000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 7593.07, "quote_volume": 2490.52696, "trades": 17, "taker_buy_volume": 6560.82, "taker_buy_quote": 2151.94896}, {"ts": 1769446020000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 1138.94, "quote_volume": 374.71126, "trades": 2, "taker_buy_volume": 1138.94, "taker_buy_quote": 374.71126}, {"ts": 1769446080000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 99157.06, "quote_volume": 32520.25048, "trades": 66, "taker_buy_volume": 34363.76, "taker_buy_quote": 11271.31328}, {"ts": 1769446140000, "open": 0.328, "high": 0.331, "low": 0.328, "close": 0.331, "volume": 103877.85, "quote_volume": 34197.2617, "trades": 122, "taker_buy_volume": 97954.7, "taker_buy_quote": 32244.14565}, {"ts": 1769446200000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 31618.49, "quote_volume": 10465.72019, "trades": 93, "taker_buy_volume": 23717.88, "taker_buy_quote": 7850.61828}, {"ts": 1769446260000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446320000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 45320.41, "quote_volume": 14955.7353, "trades": 64, "taker_buy_volume": 21373.56, "taker_buy_quote": 7053.2748}, {"ts": 1769446380000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 21.18, "quote_volume": 6.9894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446440000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 60.31, "quote_volume": 19.9023, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446500000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 2762.55, "quote_volume": 911.6415, "trades": 10, "taker_buy_volume": 245.25, "taker_buy_quote": 80.9325}, {"ts": 1769446560000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 43996.28, "quote_volume": 14518.7724, "trades": 10, "taker_buy_volume": 43996.28, "taker_buy_quote": 14518.7724}, {"ts": 1769446620000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 61.85, "quote_volume": 20.4105, "trades": 2, "taker_buy_volume": 61.85, "taker_buy_quote": 20.4105}, {"ts": 1769446680000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446740000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 69540.04, "quote_volume": 22878.67316, "trades": 111, "taker_buy_volume": 28477.51, "taker_buy_quote": 9369.10079}, {"ts": 1769446800000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 51618.75, "quote_volume": 16982.07711, "trades": 26, "taker_buy_volume": 32684.33, "taker_buy_quote": 10753.14457}, {"ts": 1769446860000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 773.16, "quote_volume": 254.36964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769446920000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 31546.98, "quote_volume": 10410.33707, "trades": 29, "taker_buy_volume": 16110.18, "taker_buy_quote": 5316.3594}, {"ts": 1769446980000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447040000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 56579.43, "quote_volume": 18665.1209, "trades": 62, "taker_buy_volume": 30088.03, "taker_buy_quote": 9929.0499}, {"ts": 1769447100000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 62.03, "quote_volume": 20.4699, "trades": 1, "taker_buy_volume": 62.03, "taker_buy_quote": 20.4699}, {"ts": 1769447160000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 55830.0, "quote_volume": 18368.21791, "trades": 47, "taker_buy_volume": 3615.52, "taker_buy_quote": 1189.65399}, {"ts": 1769447220000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 55.43, "quote_volume": 18.18104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447280000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447340000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 253.27, "quote_volume": 83.32583, "trades": 1, "taker_buy_volume": 253.27, "taker_buy_quote": 83.32583}, {"ts": 1769447400000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 286.3, "quote_volume": 94.1927, "trades": 2, "taker_buy_volume": 286.3, "taker_buy_quote": 94.1927}, {"ts": 1769447460000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447520000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769447580000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 7.56, "quote_volume": 2.48724, "trades": 1, "taker_buy_volume": 7.56, "taker_buy_quote": 2.48724}, {"ts": 1769447640000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 133291.48, "quote_volume": 43719.6322, "trades": 119, "taker_buy_volume": 42559.13, "taker_buy_quote": 13959.4214}, {"ts": 1769447700000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 7705.37, "quote_volume": 2535.06673, "trades": 29, "taker_buy_volume": 7413.99, "taker_buy_quote": 2439.20271}, {"ts": 1769447760000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 2406.53, "quote_volume": 791.71789, "trades": 27, "taker_buy_volume": 2181.01, "taker_buy_quote": 717.55229}, {"ts": 1769447820000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 1292.53, "quote_volume": 424.20419, "trades": 33, "taker_buy_volume": 442.64, "taker_buy_quote": 145.44027}, {"ts": 1769447880000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 93337.01, "quote_volume": 30537.79584, "trades": 101, "taker_buy_volume": 41205.54, "taker_buy_quote": 13487.66121}, {"ts": 1769447940000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 415.45, "quote_volume": 136.25436, "trades": 3, "taker_buy_volume": 402.21, "taker_buy_quote": 131.92488}, {"ts": 1769448000000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 101.86, "quote_volume": 33.41008, "trades": 1, "taker_buy_volume": 101.86, "taker_buy_quote": 33.41008}, {"ts": 1769448060000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 29.75, "quote_volume": 9.72825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448120000, "open": 0.328, "high": 0.329, "low": 0.327, "close": 0.328, "volume": 53437.75, "quote_volume": 17521.73175, "trades": 64, "taker_buy_volume": 38569.73, "taker_buy_quote": 12651.49096}, {"ts": 1769448180000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 548.18, "quote_volume": 179.82449, "trades": 3, "taker_buy_volume": 21.45, "taker_buy_quote": 7.05705}, {"ts": 1769448240000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 5688.12, "quote_volume": 1865.70336, "trades": 28, "taker_buy_volume": 21.73, "taker_buy_quote": 7.12744}, {"ts": 1769448300000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 32122.38, "quote_volume": 10536.14064, "trades": 58, "taker_buy_volume": 11976.79, "taker_buy_quote": 3928.38712}, {"ts": 1769448360000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 14849.86, "quote_volume": 4870.75408, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448420000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 16143.79, "quote_volume": 5295.16312, "trades": 46, "taker_buy_volume": 13293.72, "taker_buy_quote": 4360.34016}, {"ts": 1769448480000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 6810.08, "quote_volume": 2233.7729, "trades": 7, "taker_buy_volume": 6810.08, "taker_buy_quote": 2233.7729}, {"ts": 1769448540000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 29998.6, "quote_volume": 9838.13712, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448600000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 147.76, "quote_volume": 48.31752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448660000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 43905.29, "quote_volume": 14357.02983, "trades": 38, "taker_buy_volume": 19485.21, "taker_buy_quote": 6371.66367}, {"ts": 1769448720000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 33975.13, "quote_volume": 11108.88889, "trades": 24, "taker_buy_volume": 19754.8, "taker_buy_quote": 6459.8196}, {"ts": 1769448780000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 81851.99, "quote_volume": 26707.13872, "trades": 92, "taker_buy_volume": 25614.41, "taker_buy_quote": 8373.68764}, {"ts": 1769448840000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 173.52, "quote_volume": 56.56752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769448900000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 41712.09, "quote_volume": 13642.01891, "trades": 34, "taker_buy_volume": 40904.21, "taker_buy_quote": 13377.84215}, {"ts": 1769448960000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 77269.16, "quote_volume": 25338.36318, "trades": 112, "taker_buy_volume": 42668.69, "taker_buy_quote": 13995.33032}, {"ts": 1769449020000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 1967.06, "quote_volume": 645.26725, "trades": 18, "taker_buy_volume": 1967.06, "taker_buy_quote": 645.26725}, {"ts": 1769449080000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 1191.49, "quote_volume": 392.00021, "trades": 2, "taker_buy_volume": 1191.49, "taker_buy_quote": 392.00021}, {"ts": 1769449140000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449200000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 743.27, "quote_volume": 243.79256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449260000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 292.79, "quote_volume": 96.12319, "trades": 3, "taker_buy_volume": 88.07, "taker_buy_quote": 28.97503}, {"ts": 1769449320000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 77.21, "quote_volume": 25.32488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449380000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 6902.32, "quote_volume": 2264.26491, "trades": 20, "taker_buy_volume": 303.95, "taker_buy_quote": 99.99955}, {"ts": 1769449440000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449500000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449560000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 784.1, "quote_volume": 257.1848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449620000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449680000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449740000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 5396.47, "quote_volume": 1770.04216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449800000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 17.0, "quote_volume": 5.576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769449860000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 3334.7, "quote_volume": 1097.1163, "trades": 2, "taker_buy_volume": 3334.7, "taker_buy_quote": 1097.1163}, {"ts": 1769449920000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 47832.46, "quote_volume": 15736.87934, "trades": 108, "taker_buy_volume": 38773.04, "taker_buy_quote": 12756.33016}, {"ts": 1769449980000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 16781.66, "quote_volume": 5521.25239, "trades": 17, "taker_buy_volume": 116.69, "taker_buy_quote": 38.47726}, {"ts": 1769450040000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 81397.82, "quote_volume": 26779.88278, "trades": 75, "taker_buy_volume": 39076.93, "taker_buy_quote": 12856.30997}, {"ts": 1769450100000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 31069.92, "quote_volume": 10221.60368, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450160000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 34569.98, "quote_volume": 11379.82012, "trades": 23, "taker_buy_volume": 19372.98, "taker_buy_quote": 6380.00712}, {"ts": 1769450220000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 72.74, "quote_volume": 24.0042, "trades": 1, "taker_buy_volume": 72.74, "taker_buy_quote": 24.0042}, {"ts": 1769450280000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 2286.44, "quote_volume": 752.23876, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450340000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 22221.32, "quote_volume": 7310.81428, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450400000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450460000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 38111.56, "quote_volume": 12538.68454, "trades": 43, "taker_buy_volume": 37753.23, "taker_buy_quote": 12420.81267}, {"ts": 1769450520000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 29371.03, "quote_volume": 9663.55795, "trades": 33, "taker_buy_volume": 15448.77, "taker_buy_quote": 5083.13441}, {"ts": 1769450580000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 302.0, "quote_volume": 99.358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450640000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769450700000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1995.45, "quote_volume": 658.4985, "trades": 1, "taker_buy_volume": 1995.45, "taker_buy_quote": 658.4985}, {"ts": 1769450760000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 33771.56, "quote_volume": 11110.84782, "trades": 64, "taker_buy_volume": 13959.57, "taker_buy_quote": 4592.70311}, {"ts": 1769450820000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 5163.05, "quote_volume": 1698.64345, "trades": 17, "taker_buy_volume": 6.89, "taker_buy_quote": 2.26681}, {"ts": 1769450880000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 155.39, "quote_volume": 51.27482, "trades": 2, "taker_buy_volume": 151.51, "taker_buy_quote": 49.9983}, {"ts": 1769450940000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451000000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451060000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 144.74, "quote_volume": 47.61946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451120000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451180000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451240000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 31748.48, "quote_volume": 10453.11508, "trades": 56, "taker_buy_volume": 22835.94, "taker_buy_quote": 7520.88942}, {"ts": 1769451300000, "open": 0.329, "high": 0.33, "low": 0.328, "close": 0.329, "volume": 11606.55, "quote_volume": 3817.76742, "trades": 30, "taker_buy_volume": 8959.27, "taker_buy_quote": 2947.6302}, {"ts": 1769451360000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 26875.14, "quote_volume": 8841.37678, "trades": 31, "taker_buy_volume": 16451.09, "taker_buy_quote": 5412.40861}, {"ts": 1769451420000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 45.27, "quote_volume": 14.9391, "trades": 1, "taker_buy_volume": 45.27, "taker_buy_quote": 14.9391}, {"ts": 1769451480000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 85376.73, "quote_volume": 28174.3209, "trades": 69, "taker_buy_volume": 43781.58, "taker_buy_quote": 14447.9214}, {"ts": 1769451540000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451600000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 234.59, "quote_volume": 77.4147, "trades": 2, "taker_buy_volume": 234.59, "taker_buy_quote": 77.4147}, {"ts": 1769451660000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 193.55, "quote_volume": 63.67795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451720000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 51483.25, "quote_volume": 16937.98925, "trades": 63, "taker_buy_volume": 26819.7, "taker_buy_quote": 8823.6813}, {"ts": 1769451780000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 8075.13, "quote_volume": 2656.71777, "trades": 30, "taker_buy_volume": 7450.79, "taker_buy_quote": 2451.30991}, {"ts": 1769451840000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 64154.92, "quote_volume": 21106.96868, "trades": 48, "taker_buy_volume": 47965.0, "taker_buy_quote": 15780.485}, {"ts": 1769451900000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769451960000, "open": 0.33, "high": 0.331, "low": 0.329, "close": 0.33, "volume": 7074.24, "quote_volume": 2334.50564, "trades": 49, "taker_buy_volume": 3587.17, "taker_buy_quote": 1183.79026}, {"ts": 1769452020000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 987.48, "quote_volume": 325.8684, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452080000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 6223.27, "quote_volume": 2053.6791, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452140000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 31696.48, "quote_volume": 10462.94091, "trades": 47, "taker_buy_volume": 9996.14, "taker_buy_quote": 3301.82871}, {"ts": 1769452200000, "open": 0.329, "high": 0.331, "low": 0.329, "close": 0.331, "volume": 26621.32, "quote_volume": 8784.16104, "trades": 21, "taker_buy_volume": 24639.59, "taker_buy_quote": 8131.32617}, {"ts": 1769452260000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 80545.65, "quote_volume": 26658.92216, "trades": 118, "taker_buy_volume": 22544.03, "taker_buy_quote": 7462.07393}, {"ts": 1769452320000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 19866.8, "quote_volume": 6574.31204, "trades": 96, "taker_buy_volume": 3693.46, "taker_buy_quote": 1222.53526}, {"ts": 1769452380000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 110493.44, "quote_volume": 36575.3551, "trades": 109, "taker_buy_volume": 64574.14, "taker_buy_quote": 21376.0668}, {"ts": 1769452440000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 390.85, "quote_volume": 129.37135, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452500000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 100.01, "quote_volume": 33.10331, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452560000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 3897.0, "quote_volume": 1289.907, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452620000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 116.08, "quote_volume": 38.3064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452680000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1477.97, "quote_volume": 487.7301, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452740000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 39.97, "quote_volume": 13.23007, "trades": 1, "taker_buy_volume": 39.97, "taker_buy_quote": 13.23007}, {"ts": 1769452800000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769452860000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 113967.36, "quote_volume": 37608.91829, "trades": 167, "taker_buy_volume": 56949.32, "taker_buy_quote": 18793.2756}, {"ts": 1769452920000, "open": 0.331, "high": 0.331, "low": 0.329, "close": 0.329, "volume": 16443.63, "quote_volume": 5427.82227, "trades": 16, "taker_buy_volume": 2560.89, "taker_buy_quote": 846.82849}, {"ts": 1769452980000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 283.34, "quote_volume": 93.21886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453040000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 179.19, "quote_volume": 58.95351, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453100000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 885.5, "quote_volume": 292.215, "trades": 2, "taker_buy_volume": 885.5, "taker_buy_quote": 292.215}, {"ts": 1769453160000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453220000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 199.28, "quote_volume": 65.7624, "trades": 1, "taker_buy_volume": 199.28, "taker_buy_quote": 65.7624}, {"ts": 1769453280000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453340000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 27312.08, "quote_volume": 9012.9864, "trades": 58, "taker_buy_volume": 27231.94, "taker_buy_quote": 8986.5402}, {"ts": 1769453400000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 20512.38, "quote_volume": 6769.0854, "trades": 40, "taker_buy_volume": 20437.58, "taker_buy_quote": 6744.4014}, {"ts": 1769453460000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453520000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 20849.06, "quote_volume": 6880.1898, "trades": 30, "taker_buy_volume": 30.34, "taker_buy_quote": 10.0122}, {"ts": 1769453580000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 2191.8, "quote_volume": 721.37817, "trades": 2, "taker_buy_volume": 275.97, "taker_buy_quote": 91.0701}, {"ts": 1769453640000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 163.91, "quote_volume": 53.92639, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453700000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769453760000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 85.53, "quote_volume": 28.2249, "trades": 3, "taker_buy_volume": 85.53, "taker_buy_quote": 28.2249}, {"ts": 1769453820000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 40203.27, "quote_volume": 13267.0791, "trades": 40, "taker_buy_volume": 3024.45, "taker_buy_quote": 998.0685}, {"ts": 1769453880000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 32492.62, "quote_volume": 10722.2436, "trades": 45, "taker_buy_volume": 32107.39, "taker_buy_quote": 10595.4387}, {"ts": 1769453940000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 206.31, "quote_volume": 68.28861, "trades": 1, "taker_buy_volume": 206.31, "taker_buy_quote": 68.28861}, {"ts": 1769454000000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 73919.86, "quote_volume": 24467.47366, "trades": 56, "taker_buy_volume": 41605.74, "taker_buy_quote": 13771.49994}, {"ts": 1769454060000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 198.16, "quote_volume": 65.59096, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454120000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 1234.32, "quote_volume": 408.56378, "trades": 2, "taker_buy_volume": 3.86, "taker_buy_quote": 1.28152}, {"ts": 1769454180000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 40767.57, "quote_volume": 13494.06567, "trades": 37, "taker_buy_volume": 124.53, "taker_buy_quote": 41.21943}, {"ts": 1769454240000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 78438.86, "quote_volume": 25962.86266, "trades": 45, "taker_buy_volume": 31104.69, "taker_buy_quote": 10295.65239}, {"ts": 1769454300000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 30.25, "quote_volume": 9.9825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454360000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454420000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454480000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454540000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454600000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 30856.78, "quote_volume": 10182.3374, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454660000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 51912.39, "quote_volume": 17133.2394, "trades": 59, "taker_buy_volume": 45291.3, "taker_buy_quote": 14948.2797}, {"ts": 1769454720000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 9.86, "quote_volume": 3.2538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769454780000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 36438.86, "quote_volume": 12024.8238, "trades": 26, "taker_buy_volume": 24116.71, "taker_buy_quote": 7958.5143}, {"ts": 1769454840000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 61778.72, "quote_volume": 20386.9776, "trades": 85, "taker_buy_volume": 21607.38, "taker_buy_quote": 7130.4354}, {"ts": 1769454900000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 36961.27, "quote_volume": 12197.28647, "trades": 36, "taker_buy_volume": 18085.35, "taker_buy_quote": 5968.23287}, {"ts": 1769454960000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 839.3, "quote_volume": 276.969, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455020000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 62146.78, "quote_volume": 20507.97393, "trades": 34, "taker_buy_volume": 19374.46, "taker_buy_quote": 6393.5718}, {"ts": 1769455080000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 88.29, "quote_volume": 29.05109, "trades": 2, "taker_buy_volume": 3.68, "taker_buy_quote": 1.2144}, {"ts": 1769455140000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 2989.27, "quote_volume": 986.43832, "trades": 3, "taker_buy_volume": 2968.49, "taker_buy_quote": 979.6017}, {"ts": 1769455200000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 31.44, "quote_volume": 10.34376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455260000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 28332.04, "quote_volume": 9321.26768, "trades": 21, "taker_buy_volume": 26.52, "taker_buy_quote": 8.7516}, {"ts": 1769455320000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 66675.84, "quote_volume": 21936.65805, "trades": 61, "taker_buy_volume": 20892.39, "taker_buy_quote": 6873.903}, {"ts": 1769455380000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 197.24, "quote_volume": 65.0892, "trades": 4, "taker_buy_volume": 197.24, "taker_buy_quote": 65.0892}, {"ts": 1769455440000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 14154.28, "quote_volume": 4670.9124, "trades": 10, "taker_buy_volume": 14154.28, "taker_buy_quote": 4670.9124}, {"ts": 1769455500000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 1215.8, "quote_volume": 399.9982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455560000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455620000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455680000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 5.46, "quote_volume": 1.79634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455740000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455800000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 4681.65, "quote_volume": 1540.26285, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455860000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769455920000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 9980.65, "quote_volume": 3283.63385, "trades": 10, "taker_buy_volume": 42.09, "taker_buy_quote": 13.84761}, {"ts": 1769455980000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 46768.72, "quote_volume": 15386.90888, "trades": 39, "taker_buy_volume": 41766.59, "taker_buy_quote": 13741.20811}, {"ts": 1769456040000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 45317.18, "quote_volume": 14909.35222, "trades": 83, "taker_buy_volume": 26413.16, "taker_buy_quote": 8689.92964}, {"ts": 1769456100000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 13983.23, "quote_volume": 4600.29867, "trades": 60, "taker_buy_volume": 7413.45, "taker_buy_quote": 2439.02505}, {"ts": 1769456160000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 9.09, "quote_volume": 2.9997, "trades": 1, "taker_buy_volume": 9.09, "taker_buy_quote": 2.9997}, {"ts": 1769456220000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 24.8, "quote_volume": 8.1592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456280000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 384.75, "quote_volume": 126.58775, "trades": 2, "taker_buy_volume": 5.0, "taker_buy_quote": 1.65}, {"ts": 1769456340000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 79.67, "quote_volume": 26.21143, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456400000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456460000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456520000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456580000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456640000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 4.86, "quote_volume": 1.6038, "trades": 1, "taker_buy_volume": 4.86, "taker_buy_quote": 1.6038}, {"ts": 1769456700000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456760000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 22.05, "quote_volume": 7.2765, "trades": 2, "taker_buy_volume": 22.05, "taker_buy_quote": 7.2765}, {"ts": 1769456820000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 80.47, "quote_volume": 26.5551, "trades": 1, "taker_buy_volume": 80.47, "taker_buy_quote": 26.5551}, {"ts": 1769456880000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769456940000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457000000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 3249.94, "quote_volume": 1069.23026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457060000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 41384.01, "quote_volume": 13615.33929, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457120000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 6775.31, "quote_volume": 2229.07699, "trades": 10, "taker_buy_volume": 6775.31, "taker_buy_quote": 2229.07699}, {"ts": 1769457180000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457240000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 60214.96, "quote_volume": 19750.59806, "trades": 48, "taker_buy_volume": 19907.61, "taker_buy_quote": 6529.78726}, {"ts": 1769457300000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 294.21, "quote_volume": 96.50088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457360000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457420000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 1519.75, "quote_volume": 499.99775, "trades": 1, "taker_buy_volume": 1519.75, "taker_buy_quote": 499.99775}, {"ts": 1769457480000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457540000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 26.38, "quote_volume": 8.65264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769457600000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 19.08, "quote_volume": 6.27732, "trades": 3, "taker_buy_volume": 19.08, "taker_buy_quote": 6.27732}, {"ts": 1769457660000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 86353.88, "quote_volume": 28404.89764, "trades": 108, "taker_buy_volume": 70169.78, "taker_buy_quote": 23085.85762}, {"ts": 1769457720000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 9629.55, "quote_volume": 3163.38509, "trades": 9, "taker_buy_volume": 4892.69, "taker_buy_quote": 1609.69501}, {"ts": 1769457780000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 34.36, "quote_volume": 11.30444, "trades": 1, "taker_buy_volume": 34.36, "taker_buy_quote": 11.30444}, {"ts": 1769457840000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 7091.4, "quote_volume": 2332.90316, "trades": 17, "taker_buy_volume": 6923.96, "taker_buy_quote": 2277.98284}, {"ts": 1769457900000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 14819.66, "quote_volume": 4880.34881, "trades": 32, "taker_buy_volume": 12391.88, "taker_buy_quote": 4081.60919}, {"ts": 1769457960000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 53458.34, "quote_volume": 17593.2895, "trades": 39, "taker_buy_volume": 29747.98, "taker_buy_quote": 9792.58106}, {"ts": 1769458020000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 4512.7, "quote_volume": 1487.03549, "trades": 13, "taker_buy_volume": 4455.76, "taker_buy_quote": 1468.30223}, {"ts": 1769458080000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 5686.76, "quote_volume": 1870.94404, "trades": 3, "taker_buy_volume": 5686.76, "taker_buy_quote": 1870.94404}, {"ts": 1769458140000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 2202.88, "quote_volume": 724.74752, "trades": 1, "taker_buy_volume": 2202.88, "taker_buy_quote": 724.74752}, {"ts": 1769458200000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 74.73, "quote_volume": 24.58617, "trades": 1, "taker_buy_volume": 74.73, "taker_buy_quote": 24.58617}, {"ts": 1769458260000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458320000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 58475.49, "quote_volume": 19179.96072, "trades": 85, "taker_buy_volume": 11681.39, "taker_buy_quote": 3831.49592}, {"ts": 1769458380000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 357.38, "quote_volume": 117.57802, "trades": 1, "taker_buy_volume": 357.38, "taker_buy_quote": 117.57802}, {"ts": 1769458440000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458500000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458560000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 6546.83, "quote_volume": 2147.36024, "trades": 18, "taker_buy_volume": 990.7, "taker_buy_quote": 324.9496}, {"ts": 1769458620000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 603.67, "quote_volume": 197.40009, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458680000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 3512.99, "quote_volume": 1152.26072, "trades": 17, "taker_buy_volume": 3512.99, "taker_buy_quote": 1152.26072}, {"ts": 1769458740000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 10561.47, "quote_volume": 3464.49638, "trades": 30, "taker_buy_volume": 10494.46, "taker_buy_quote": 3442.5171}, {"ts": 1769458800000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458860000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769458920000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 36656.43, "quote_volume": 12059.99577, "trades": 27, "taker_buy_volume": 21458.87, "taker_buy_quote": 7059.99853}, {"ts": 1769458980000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 32835.25, "quote_volume": 10802.40125, "trades": 35, "taker_buy_volume": 10990.9, "taker_buy_quote": 3616.0061}, {"ts": 1769459040000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 3871.89, "quote_volume": 1269.97992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459100000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 151.97, "quote_volume": 49.99813, "trades": 1, "taker_buy_volume": 151.97, "taker_buy_quote": 49.99813}, {"ts": 1769459160000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459220000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459280000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459340000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459400000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459460000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 255.36, "quote_volume": 83.75808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459520000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 41517.19, "quote_volume": 13617.63832, "trades": 51, "taker_buy_volume": 2890.89, "taker_buy_quote": 948.21192}, {"ts": 1769459580000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 346.28, "quote_volume": 113.92612, "trades": 1, "taker_buy_volume": 346.28, "taker_buy_quote": 113.92612}, {"ts": 1769459640000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 16488.64, "quote_volume": 5412.5262, "trades": 5, "taker_buy_volume": 4252.28, "taker_buy_quote": 1399.00012}, {"ts": 1769459700000, "open": 0.329, "high": 0.329, "low": 0.327, "close": 0.328, "volume": 52602.54, "quote_volume": 17253.45542, "trades": 47, "taker_buy_volume": 25313.85, "taker_buy_quote": 8302.9788}, {"ts": 1769459760000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 183.0, "quote_volume": 60.024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459820000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459880000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 154.29, "quote_volume": 50.60712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769459940000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 370.47, "quote_volume": 121.88463, "trades": 1, "taker_buy_volume": 370.47, "taker_buy_quote": 121.88463}, {"ts": 1769460000000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 59.25, "quote_volume": 19.43768, "trades": 3, "taker_buy_volume": 3.68, "taker_buy_quote": 1.21072}, {"ts": 1769460060000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 303.64, "quote_volume": 99.89756, "trades": 1, "taker_buy_volume": 303.64, "taker_buy_quote": 99.89756}, {"ts": 1769460120000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 400.0, "quote_volume": 131.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460180000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 2984.1, "quote_volume": 980.95279, "trades": 3, "taker_buy_volume": 2167.99, "taker_buy_quote": 713.26871}, {"ts": 1769460240000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 44.16, "quote_volume": 14.48448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460300000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460360000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460420000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460480000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 78.0, "quote_volume": 25.584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460540000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 17351.8, "quote_volume": 5689.31305, "trades": 27, "taker_buy_volume": 5127.13, "taker_buy_quote": 1681.69864}, {"ts": 1769460600000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 697.42, "quote_volume": 228.75376, "trades": 1, "taker_buy_volume": 697.42, "taker_buy_quote": 228.75376}, {"ts": 1769460660000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460720000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460780000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769460840000, "open": 0.327, "high": 0.328, "low": 0.326, "close": 0.327, "volume": 126080.62, "quote_volume": 41218.32981, "trades": 127, "taker_buy_volume": 25610.49, "taker_buy_quote": 8379.00586}, {"ts": 1769460900000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 34075.59, "quote_volume": 11142.71793, "trades": 39, "taker_buy_volume": 4024.95, "taker_buy_quote": 1316.15865}, {"ts": 1769460960000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 256.74, "quote_volume": 84.15423, "trades": 2, "taker_buy_volume": 200.25, "taker_buy_quote": 65.682}, {"ts": 1769461020000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 20.31, "quote_volume": 6.64137, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461080000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461140000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461200000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461260000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 5470.91, "quote_volume": 1794.45848, "trades": 2, "taker_buy_volume": 5470.91, "taker_buy_quote": 1794.45848}, {"ts": 1769461320000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 3257.0, "quote_volume": 1068.296, "trades": 6, "taker_buy_volume": 3257.0, "taker_buy_quote": 1068.296}, {"ts": 1769461380000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461440000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 4150.94, "quote_volume": 1357.35738, "trades": 21, "taker_buy_volume": 4127.52, "taker_buy_quote": 1349.69904}, {"ts": 1769461500000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 18043.04, "quote_volume": 5900.07408, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461560000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 31025.07, "quote_volume": 10145.19789, "trades": 52, "taker_buy_volume": 19716.29, "taker_buy_quote": 6447.22683}, {"ts": 1769461620000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461680000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461740000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 19785.13, "quote_volume": 6469.73751, "trades": 19, "taker_buy_volume": 19785.13, "taker_buy_quote": 6469.73751}, {"ts": 1769461800000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461860000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 43.32, "quote_volume": 14.20896, "trades": 1, "taker_buy_volume": 43.32, "taker_buy_quote": 14.20896}, {"ts": 1769461920000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769461980000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462040000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 29786.68, "quote_volume": 9770.03104, "trades": 42, "taker_buy_volume": 27719.31, "taker_buy_quote": 9091.93368}, {"ts": 1769462100000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 452.03, "quote_volume": 148.26584, "trades": 8, "taker_buy_volume": 452.03, "taker_buy_quote": 148.26584}, {"ts": 1769462160000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 58760.34, "quote_volume": 19273.39152, "trades": 34, "taker_buy_volume": 16011.15, "taker_buy_quote": 5251.6572}, {"ts": 1769462220000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 13.28, "quote_volume": 4.34256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462280000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462340000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462400000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 21421.89, "quote_volume": 7004.56203, "trades": 24, "taker_buy_volume": 9737.27, "taker_buy_quote": 3184.08729}, {"ts": 1769462460000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 33.01, "quote_volume": 10.82728, "trades": 1, "taker_buy_volume": 33.01, "taker_buy_quote": 10.82728}, {"ts": 1769462520000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 498.13, "quote_volume": 162.88851, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462580000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 70.15, "quote_volume": 23.0092, "trades": 1, "taker_buy_volume": 70.15, "taker_buy_quote": 23.0092}, {"ts": 1769462640000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 6455.36, "quote_volume": 2110.90272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462700000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462760000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462820000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 43469.66, "quote_volume": 14258.04848, "trades": 27, "taker_buy_volume": 42163.97, "taker_buy_quote": 13829.78216}, {"ts": 1769462880000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769462940000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463000000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 17800.49, "quote_volume": 5856.36121, "trades": 31, "taker_buy_volume": 16623.79, "taker_buy_quote": 5469.22691}, {"ts": 1769463060000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 18584.52, "quote_volume": 6113.91553, "trades": 16, "taker_buy_volume": 1463.53, "taker_buy_quote": 481.50137}, {"ts": 1769463120000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 540.28, "quote_volume": 177.21586, "trades": 2, "taker_buy_volume": 4.02, "taker_buy_quote": 1.32258}, {"ts": 1769463180000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 802.51, "quote_volume": 263.22328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463240000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 1187.21, "quote_volume": 389.40488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463300000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 652.13, "quote_volume": 213.89864, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463360000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 771.48, "quote_volume": 253.44126, "trades": 4, "taker_buy_volume": 395.82, "taker_buy_quote": 130.22478}, {"ts": 1769463420000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 611.22, "quote_volume": 200.48016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463480000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 556.05, "quote_volume": 182.3844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463540000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 503.49, "quote_volume": 165.14472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463600000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 594.12, "quote_volume": 194.87136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769463660000, "open": 0.329, "high": 0.332, "low": 0.329, "close": 0.332, "volume": 180652.35, "quote_volume": 59607.00718, "trades": 207, "taker_buy_volume": 147165.91, "taker_buy_quote": 48532.67291}, {"ts": 1769463720000, "open": 0.331, "high": 0.333, "low": 0.331, "close": 0.331, "volume": 147136.77, "quote_volume": 48768.56438, "trades": 159, "taker_buy_volume": 81884.18, "taker_buy_quote": 27131.30244}, {"ts": 1769463780000, "open": 0.331, "high": 0.332, "low": 0.33, "close": 0.331, "volume": 28965.7, "quote_volume": 9585.72228, "trades": 46, "taker_buy_volume": 19706.64, "taker_buy_quote": 6523.13924}, {"ts": 1769463840000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 35045.1, "quote_volume": 11605.95219, "trades": 27, "taker_buy_volume": 6024.09, "taker_buy_quote": 1999.99788}, {"ts": 1769463900000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 64432.53, "quote_volume": 21326.40561, "trades": 46, "taker_buy_volume": 48148.17, "taker_buy_quote": 15937.04427}, {"ts": 1769463960000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 70417.4, "quote_volume": 23308.25574, "trades": 51, "taker_buy_volume": 49969.96, "taker_buy_quote": 16540.1531}, {"ts": 1769464020000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 45.32, "quote_volume": 15.00092, "trades": 1, "taker_buy_volume": 45.32, "taker_buy_quote": 15.00092}, {"ts": 1769464080000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 3735.37, "quote_volume": 1236.40747, "trades": 10, "taker_buy_volume": 3735.37, "taker_buy_quote": 1236.40747}, {"ts": 1769464140000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 34471.98, "quote_volume": 11410.22538, "trades": 40, "taker_buy_volume": 14874.78, "taker_buy_quote": 4923.55218}, {"ts": 1769464200000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 71.05, "quote_volume": 23.51755, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464260000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 43545.33, "quote_volume": 14413.50423, "trades": 24, "taker_buy_volume": 26585.88, "taker_buy_quote": 8799.92628}, {"ts": 1769464320000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 51513.09, "quote_volume": 17050.83279, "trades": 41, "taker_buy_volume": 31700.17, "taker_buy_quote": 10492.75627}, {"ts": 1769464380000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 30.25, "quote_volume": 10.01275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464440000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 219.04, "quote_volume": 72.7104, "trades": 2, "taker_buy_volume": 208.16, "taker_buy_quote": 69.10912}, {"ts": 1769464500000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 17992.16, "quote_volume": 5955.40496, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464560000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464620000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 153.61, "quote_volume": 50.6913, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464680000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 30877.32, "quote_volume": 10189.5156, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464740000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464800000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 996.97, "quote_volume": 329.99707, "trades": 1, "taker_buy_volume": 996.97, "taker_buy_quote": 329.99707}, {"ts": 1769464860000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464920000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769464980000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 41491.47, "quote_volume": 13701.76807, "trades": 45, "taker_buy_volume": 21601.04, "taker_buy_quote": 7137.92617}, {"ts": 1769465040000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 22309.57, "quote_volume": 7392.71528, "trades": 34, "taker_buy_volume": 9724.86, "taker_buy_quote": 3227.17627}, {"ts": 1769465100000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 181.97, "quote_volume": 60.23207, "trades": 2, "taker_buy_volume": 181.97, "taker_buy_quote": 60.23207}, {"ts": 1769465160000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 51.16, "quote_volume": 16.92075, "trades": 2, "taker_buy_volume": 37.95, "taker_buy_quote": 12.56145}, {"ts": 1769465220000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 610.39, "quote_volume": 201.4287, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465280000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465340000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465400000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465460000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465520000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 43156.93, "quote_volume": 14284.94383, "trades": 46, "taker_buy_volume": 33512.59, "taker_buy_quote": 11092.66729}, {"ts": 1769465580000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 39581.63, "quote_volume": 13101.44982, "trades": 31, "taker_buy_volume": 14983.71, "taker_buy_quote": 4959.60801}, {"ts": 1769465640000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465700000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1216.47, "quote_volume": 402.65157, "trades": 1, "taker_buy_volume": 1216.47, "taker_buy_quote": 402.65157}, {"ts": 1769465760000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 26407.93, "quote_volume": 8713.92746, "trades": 56, "taker_buy_volume": 35.21, "taker_buy_quote": 11.6193}, {"ts": 1769465820000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 3111.6, "quote_volume": 1023.7164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465880000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769465940000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466000000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 725.92, "quote_volume": 239.54012, "trades": 3, "taker_buy_volume": 712.44, "taker_buy_quote": 235.1052}, {"ts": 1769466060000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466120000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 400.0, "quote_volume": 131.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466180000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 2202.01, "quote_volume": 726.63305, "trades": 3, "taker_buy_volume": 2171.76, "taker_buy_quote": 716.6808}, {"ts": 1769466240000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 611.0, "quote_volume": 201.63, "trades": 1, "taker_buy_volume": 611.0, "taker_buy_quote": 201.63}, {"ts": 1769466300000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466360000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466420000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466480000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 12.61, "quote_volume": 4.14869, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466540000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 9.93, "quote_volume": 3.2769, "trades": 1, "taker_buy_volume": 9.93, "taker_buy_quote": 3.2769}, {"ts": 1769466600000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 16455.57, "quote_volume": 5413.88253, "trades": 35, "taker_buy_volume": 649.75, "taker_buy_quote": 213.76775}, {"ts": 1769466660000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466720000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 26854.38, "quote_volume": 8835.09102, "trades": 17, "taker_buy_volume": 26854.38, "taker_buy_quote": 8835.09102}, {"ts": 1769466780000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 11188.61, "quote_volume": 3691.92254, "trades": 5, "taker_buy_volume": 10869.85, "taker_buy_quote": 3587.0505}, {"ts": 1769466840000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769466900000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 151.51, "quote_volume": 49.9983, "trades": 1, "taker_buy_volume": 151.51, "taker_buy_quote": 49.9983}, {"ts": 1769466960000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 14325.24, "quote_volume": 4727.3292, "trades": 15, "taker_buy_volume": 14325.24, "taker_buy_quote": 4727.3292}, {"ts": 1769467020000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 27330.02, "quote_volume": 9018.9066, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467080000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467140000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467200000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 60791.23, "quote_volume": 20000.31467, "trades": 49, "taker_buy_volume": 20.1, "taker_buy_quote": 6.6129}, {"ts": 1769467260000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 3547.05, "quote_volume": 1166.97945, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467320000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 135.0, "quote_volume": 44.415, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467380000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 15946.23, "quote_volume": 5246.34667, "trades": 10, "taker_buy_volume": 37.0, "taker_buy_quote": 12.21}, {"ts": 1769467440000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 575.75, "quote_volume": 189.9975, "trades": 1, "taker_buy_volume": 575.75, "taker_buy_quote": 189.9975}, {"ts": 1769467500000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467560000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467620000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467680000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467740000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 1427.63, "quote_volume": 469.69027, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769467800000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 1696.75, "quote_volume": 558.23075, "trades": 2, "taker_buy_volume": 1696.75, "taker_buy_quote": 558.23075}, {"ts": 1769467860000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 12793.58, "quote_volume": 4209.08782, "trades": 14, "taker_buy_volume": 12740.08, "taker_buy_quote": 4191.48632}, {"ts": 1769467920000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 700.81, "quote_volume": 231.17255, "trades": 2, "taker_buy_volume": 606.06, "taker_buy_quote": 199.9998}, {"ts": 1769467980000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468040000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 31961.66, "quote_volume": 10515.38614, "trades": 34, "taker_buy_volume": 18439.19, "taker_buy_quote": 6066.49351}, {"ts": 1769468100000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 147.8, "quote_volume": 48.774, "trades": 1, "taker_buy_volume": 147.8, "taker_buy_quote": 48.774}, {"ts": 1769468160000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468220000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 15400.77, "quote_volume": 5066.85333, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468280000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 5.69, "quote_volume": 1.87201, "trades": 1, "taker_buy_volume": 5.69, "taker_buy_quote": 1.87201}, {"ts": 1769468340000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468400000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 74643.83, "quote_volume": 24483.29426, "trades": 153, "taker_buy_volume": 16781.15, "taker_buy_quote": 5504.33522}, {"ts": 1769468460000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 179.63, "quote_volume": 58.91864, "trades": 1, "taker_buy_volume": 179.63, "taker_buy_quote": 58.91864}, {"ts": 1769468520000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 30773.25, "quote_volume": 10093.626, "trades": 24, "taker_buy_volume": 27016.87, "taker_buy_quote": 8861.53336}, {"ts": 1769468580000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 630.58, "quote_volume": 206.79966, "trades": 3, "taker_buy_volume": 600.0, "taker_buy_quote": 196.8}, {"ts": 1769468640000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 221.31, "quote_volume": 72.58968, "trades": 1, "taker_buy_volume": 221.31, "taker_buy_quote": 72.58968}, {"ts": 1769468700000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 68045.87, "quote_volume": 22312.16436, "trades": 27, "taker_buy_volume": 60281.9, "taker_buy_quote": 19772.4632}, {"ts": 1769468760000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 14865.84, "quote_volume": 4868.66762, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468820000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 530.0, "quote_volume": 173.31, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769468880000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 5.71, "quote_volume": 1.87288, "trades": 1, "taker_buy_volume": 5.71, "taker_buy_quote": 1.87288}, {"ts": 1769468940000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 1120.32, "quote_volume": 367.46496, "trades": 2, "taker_buy_volume": 1120.32, "taker_buy_quote": 367.46496}, {"ts": 1769469000000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 13853.06, "quote_volume": 4544.05939, "trades": 31, "taker_buy_volume": 1679.13, "taker_buy_quote": 551.01035}, {"ts": 1769469060000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 14421.94, "quote_volume": 4730.39632, "trades": 49, "taker_buy_volume": 9310.19, "taker_buy_quote": 3053.74232}, {"ts": 1769469120000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 16874.41, "quote_volume": 5534.80648, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469180000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469240000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 41888.37, "quote_volume": 13739.38536, "trades": 21, "taker_buy_volume": 41888.37, "taker_buy_quote": 13739.38536}, {"ts": 1769469300000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 49100.92, "quote_volume": 16105.10176, "trades": 35, "taker_buy_volume": 28917.82, "taker_buy_quote": 9485.04496}, {"ts": 1769469360000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 111641.93, "quote_volume": 36618.55304, "trades": 37, "taker_buy_volume": 35735.36, "taker_buy_quote": 11721.19808}, {"ts": 1769469420000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 1106.46, "quote_volume": 362.71788, "trades": 3, "taker_buy_volume": 905.46, "taker_buy_quote": 296.99088}, {"ts": 1769469480000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 76207.56, "quote_volume": 24995.67968, "trades": 32, "taker_buy_volume": 71143.21, "taker_buy_quote": 23334.97288}, {"ts": 1769469540000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 24988.2, "quote_volume": 8196.1296, "trades": 63, "taker_buy_volume": 21304.06, "taker_buy_quote": 6987.73168}, {"ts": 1769469600000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 47104.56, "quote_volume": 15450.29568, "trades": 30, "taker_buy_volume": 10796.79, "taker_buy_quote": 3541.34712}, {"ts": 1769469660000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 15890.01, "quote_volume": 5211.92328, "trades": 31, "taker_buy_volume": 15890.01, "taker_buy_quote": 5211.92328}, {"ts": 1769469720000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 129.99, "quote_volume": 42.76671, "trades": 2, "taker_buy_volume": 129.99, "taker_buy_quote": 42.76671}, {"ts": 1769469780000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 2244.43, "quote_volume": 736.17304, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469840000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 6211.42, "quote_volume": 2043.55718, "trades": 1, "taker_buy_volume": 6211.42, "taker_buy_quote": 2043.55718}, {"ts": 1769469900000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769469960000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470020000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470080000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 43.22, "quote_volume": 14.17616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470140000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470200000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470260000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 19778.61, "quote_volume": 6507.16269, "trades": 100, "taker_buy_volume": 19778.61, "taker_buy_quote": 6507.16269}, {"ts": 1769470320000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 26463.31, "quote_volume": 8706.6897, "trades": 20, "taker_buy_volume": 26463.31, "taker_buy_quote": 8706.6897}, {"ts": 1769470380000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1763.33, "quote_volume": 581.8989, "trades": 2, "taker_buy_volume": 1763.33, "taker_buy_quote": 581.8989}, {"ts": 1769470440000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470500000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 11515.55, "quote_volume": 3796.77732, "trades": 3, "taker_buy_volume": 8161.37, "taker_buy_quote": 2693.2521}, {"ts": 1769470560000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 212.12, "quote_volume": 69.9996, "trades": 1, "taker_buy_volume": 212.12, "taker_buy_quote": 69.9996}, {"ts": 1769470620000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470680000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 728.05, "quote_volume": 240.2565, "trades": 2, "taker_buy_volume": 728.05, "taker_buy_quote": 240.2565}, {"ts": 1769470740000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470800000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 49.37, "quote_volume": 16.2921, "trades": 2, "taker_buy_volume": 49.37, "taker_buy_quote": 16.2921}, {"ts": 1769470860000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470920000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769470980000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 69470.75, "quote_volume": 22855.87675, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471040000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 7228.52, "quote_volume": 2376.24108, "trades": 28, "taker_buy_volume": 5286.52, "taker_buy_quote": 1739.26508}, {"ts": 1769471100000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471160000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 5.05, "quote_volume": 1.66145, "trades": 1, "taker_buy_volume": 5.05, "taker_buy_quote": 1.66145}, {"ts": 1769471220000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 166.94, "quote_volume": 54.92326, "trades": 1, "taker_buy_volume": 166.94, "taker_buy_quote": 54.92326}, {"ts": 1769471280000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 37.19, "quote_volume": 12.23551, "trades": 1, "taker_buy_volume": 37.19, "taker_buy_quote": 12.23551}, {"ts": 1769471340000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 229.28, "quote_volume": 75.20384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471400000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471460000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 215.57, "quote_volume": 70.70696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471520000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471580000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471640000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 13.0, "quote_volume": 4.264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471700000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471760000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 15.06, "quote_volume": 4.93968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471820000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769471880000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 203.47, "quote_volume": 66.74216, "trades": 3, "taker_buy_volume": 4.0, "taker_buy_quote": 1.316}, {"ts": 1769471940000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 30941.48, "quote_volume": 10179.74692, "trades": 10, "taker_buy_volume": 30941.48, "taker_buy_quote": 10179.74692}, {"ts": 1769472000000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 36807.7, "quote_volume": 12072.9317, "trades": 40, "taker_buy_volume": 22663.99, "taker_buy_quote": 7433.79482}, {"ts": 1769472060000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 1760.69, "quote_volume": 577.50632, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472120000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 3059.77, "quote_volume": 1003.60946, "trades": 7, "taker_buy_volume": 4.9, "taker_buy_quote": 1.6121}, {"ts": 1769472180000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472240000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 19670.41, "quote_volume": 6451.89448, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472300000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 92921.18, "quote_volume": 30478.14704, "trades": 68, "taker_buy_volume": 65590.01, "taker_buy_quote": 21513.52328}, {"ts": 1769472360000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 4078.75, "quote_volume": 1337.57413, "trades": 15, "taker_buy_volume": 762.97, "taker_buy_quote": 250.25416}, {"ts": 1769472420000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 292.39, "quote_volume": 95.90392, "trades": 3, "taker_buy_volume": 292.39, "taker_buy_quote": 95.90392}, {"ts": 1769472480000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 264.06, "quote_volume": 86.61168, "trades": 1, "taker_buy_volume": 264.06, "taker_buy_quote": 86.61168}, {"ts": 1769472540000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472600000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 16.61, "quote_volume": 5.43147, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472660000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 26.0, "quote_volume": 8.502, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472720000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 95.82, "quote_volume": 31.33314, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472780000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 44.58, "quote_volume": 14.57766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472840000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 43547.41, "quote_volume": 14240.83246, "trades": 41, "taker_buy_volume": 21496.98, "taker_buy_quote": 7030.34185}, {"ts": 1769472900000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 2717.67, "quote_volume": 888.67809, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769472960000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 39265.1, "quote_volume": 12839.6877, "trades": 24, "taker_buy_volume": 17276.6, "taker_buy_quote": 5649.4482}, {"ts": 1769473020000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473080000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 21791.31, "quote_volume": 7147.54968, "trades": 27, "taker_buy_volume": 21791.31, "taker_buy_quote": 7147.54968}, {"ts": 1769473140000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 11685.06, "quote_volume": 3832.69968, "trades": 29, "taker_buy_volume": 4410.33, "taker_buy_quote": 1446.58824}, {"ts": 1769473200000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 47025.77, "quote_volume": 15424.45256, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473260000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 2536.33, "quote_volume": 831.91624, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473320000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 84149.55, "quote_volume": 27517.02168, "trades": 39, "taker_buy_volume": 46983.89, "taker_buy_quote": 15363.85086}, {"ts": 1769473380000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 2125.76, "quote_volume": 695.12352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473440000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 15025.2, "quote_volume": 4928.2656, "trades": 20, "taker_buy_volume": 15025.2, "taker_buy_quote": 4928.2656}, {"ts": 1769473500000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473560000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473620000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473680000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473740000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473800000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 284485.4, "quote_volume": 93283.30288, "trades": 69, "taker_buy_volume": 66056.6, "taker_buy_quote": 21666.5648}, {"ts": 1769473860000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 32.7, "quote_volume": 10.6929, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473920000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769473980000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 74.57, "quote_volume": 24.41574, "trades": 6, "taker_buy_volume": 31.35, "taker_buy_quote": 10.2828}, {"ts": 1769474040000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474100000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 6.66, "quote_volume": 2.17782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474160000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 294.73, "quote_volume": 96.67144, "trades": 1, "taker_buy_volume": 294.73, "taker_buy_quote": 96.67144}, {"ts": 1769474220000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 312.82, "quote_volume": 102.29214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474280000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 9897.59, "quote_volume": 3236.51193, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474340000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474400000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 146639.06, "quote_volume": 48097.61555, "trades": 109, "taker_buy_volume": 123831.02, "taker_buy_quote": 40616.57843}, {"ts": 1769474460000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 32220.62, "quote_volume": 10568.36336, "trades": 23, "taker_buy_volume": 1239.54, "taker_buy_quote": 406.56912}, {"ts": 1769474520000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 3793.4, "quote_volume": 1240.44851, "trades": 3, "taker_buy_volume": 6.71, "taker_buy_quote": 2.20088}, {"ts": 1769474580000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474640000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769474700000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 66.48, "quote_volume": 21.80544, "trades": 2, "taker_buy_volume": 66.48, "taker_buy_quote": 21.80544}, {"ts": 1769474760000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 83.05, "quote_volume": 27.2404, "trades": 1, "taker_buy_volume": 83.05, "taker_buy_quote": 27.2404}, {"ts": 1769474820000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 301.34, "quote_volume": 98.83952, "trades": 2, "taker_buy_volume": 301.34, "taker_buy_quote": 98.83952}, {"ts": 1769474880000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 3.81, "quote_volume": 1.24968, "trades": 1, "taker_buy_volume": 3.81, "taker_buy_quote": 1.24968}, {"ts": 1769474940000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475000000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475060000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475120000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475180000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 73575.25, "quote_volume": 24132.67436, "trades": 75, "taker_buy_volume": 28561.85, "taker_buy_quote": 9368.2868}, {"ts": 1769475240000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 39770.82, "quote_volume": 13047.46192, "trades": 27, "taker_buy_volume": 20611.41, "taker_buy_quote": 6763.17544}, {"ts": 1769475300000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 72.87, "quote_volume": 23.90136, "trades": 1, "taker_buy_volume": 72.87, "taker_buy_quote": 23.90136}, {"ts": 1769475360000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 49.57, "quote_volume": 16.25896, "trades": 2, "taker_buy_volume": 49.57, "taker_buy_quote": 16.25896}, {"ts": 1769475420000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 92.02, "quote_volume": 30.18256, "trades": 2, "taker_buy_volume": 92.02, "taker_buy_quote": 30.18256}, {"ts": 1769475480000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475540000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475600000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 19363.29, "quote_volume": 6331.79583, "trades": 29, "taker_buy_volume": 1158.24, "taker_buy_quote": 378.74448}, {"ts": 1769475660000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 20283.0, "quote_volume": 6633.24213, "trades": 17, "taker_buy_volume": 20263.29, "taker_buy_quote": 6626.79696}, {"ts": 1769475720000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 12525.11, "quote_volume": 4095.86575, "trades": 10, "taker_buy_volume": 154.78, "taker_buy_quote": 50.76784}, {"ts": 1769475780000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 52.54, "quote_volume": 17.18058, "trades": 1, "taker_buy_volume": 52.54, "taker_buy_quote": 17.18058}, {"ts": 1769475840000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 49190.06, "quote_volume": 16085.14962, "trades": 16, "taker_buy_volume": 49183.86, "taker_buy_quote": 16083.12222}, {"ts": 1769475900000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769475960000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 26363.13, "quote_volume": 8620.65149, "trades": 14, "taker_buy_volume": 335.69, "taker_buy_quote": 109.77063}, {"ts": 1769476020000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476080000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 4992.56, "quote_volume": 1628.32649, "trades": 5, "taker_buy_volume": 751.93, "taker_buy_quote": 245.88111}, {"ts": 1769476140000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 554.83, "quote_volume": 181.0304, "trades": 3, "taker_buy_volume": 155.82, "taker_buy_quote": 50.95314}, {"ts": 1769476200000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 28664.26, "quote_volume": 9373.21302, "trades": 16, "taker_buy_volume": 28368.75, "taker_buy_quote": 9276.58125}, {"ts": 1769476260000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 36427.14, "quote_volume": 11908.08688, "trades": 46, "taker_buy_volume": 15155.63, "taker_buy_quote": 4955.89101}, {"ts": 1769476320000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1563.54, "quote_volume": 511.27758, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476380000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 16899.16, "quote_volume": 5526.02532, "trades": 16, "taker_buy_volume": 16113.04, "taker_buy_quote": 5268.96408}, {"ts": 1769476440000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476500000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476560000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476620000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 3987.86, "quote_volume": 1307.91411, "trades": 3, "taker_buy_volume": 3883.89, "taker_buy_quote": 1273.91592}, {"ts": 1769476680000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476740000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769476800000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 15291.43, "quote_volume": 5015.58904, "trades": 31, "taker_buy_volume": 15291.43, "taker_buy_quote": 5015.58904}, {"ts": 1769476860000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 17833.54, "quote_volume": 5849.98511, "trades": 18, "taker_buy_volume": 583.99, "taker_buy_quote": 192.13271}, {"ts": 1769476920000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 95514.37, "quote_volume": 31318.71336, "trades": 79, "taker_buy_volume": 11353.38, "taker_buy_quote": 3723.90864}, {"ts": 1769476980000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477040000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 2367.73, "quote_volume": 776.61544, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477100000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477160000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 261023.08, "quote_volume": 85876.47144, "trades": 251, "taker_buy_volume": 120063.68, "taker_buy_quote": 39500.95072}, {"ts": 1769477220000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 40997.36, "quote_volume": 13488.13144, "trades": 55, "taker_buy_volume": 11171.91, "taker_buy_quote": 3675.55839}, {"ts": 1769477280000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 8561.41, "quote_volume": 2816.73924, "trades": 21, "taker_buy_volume": 156.4, "taker_buy_quote": 51.49095}, {"ts": 1769477340000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 45365.74, "quote_volume": 14925.32846, "trades": 44, "taker_buy_volume": 28088.18, "taker_buy_quote": 9241.01122}, {"ts": 1769477400000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 146.74, "quote_volume": 48.27746, "trades": 3, "taker_buy_volume": 146.74, "taker_buy_quote": 48.27746}, {"ts": 1769477460000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477520000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 13745.74, "quote_volume": 4522.34846, "trades": 14, "taker_buy_volume": 13745.74, "taker_buy_quote": 4522.34846}, {"ts": 1769477580000, "open": 0.33, "high": 0.331, "low": 0.329, "close": 0.33, "volume": 24727.05, "quote_volume": 8159.94115, "trades": 56, "taker_buy_volume": 14633.61, "taker_buy_quote": 4829.1356}, {"ts": 1769477640000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 678.04, "quote_volume": 223.7532, "trades": 3, "taker_buy_volume": 678.04, "taker_buy_quote": 223.7532}, {"ts": 1769477700000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477760000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 72478.67, "quote_volume": 23845.43813, "trades": 32, "taker_buy_volume": 80.48, "taker_buy_quote": 26.47792}, {"ts": 1769477820000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 17699.56, "quote_volume": 5823.15524, "trades": 18, "taker_buy_volume": 17699.56, "taker_buy_quote": 5823.15524}, {"ts": 1769477880000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769477940000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478000000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 529.93, "quote_volume": 174.34697, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478060000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 30817.93, "quote_volume": 10139.09897, "trades": 58, "taker_buy_volume": 23541.94, "taker_buy_quote": 7745.29826}, {"ts": 1769478120000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 63613.05, "quote_volume": 20928.94746, "trades": 41, "taker_buy_volume": 61834.22, "taker_buy_quote": 20343.71239}, {"ts": 1769478180000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478240000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 1817.84, "quote_volume": 598.17145, "trades": 5, "taker_buy_volume": 102.09, "taker_buy_quote": 33.6897}, {"ts": 1769478300000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 98.0, "quote_volume": 32.242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478360000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 48.82, "quote_volume": 16.1106, "trades": 1, "taker_buy_volume": 48.82, "taker_buy_quote": 16.1106}, {"ts": 1769478420000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478480000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 53108.38, "quote_volume": 17561.07323, "trades": 67, "taker_buy_volume": 51755.11, "taker_buy_quote": 17113.14086}, {"ts": 1769478540000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 92517.55, "quote_volume": 30622.64642, "trades": 56, "taker_buy_volume": 73501.75, "taker_buy_quote": 24329.07925}, {"ts": 1769478600000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 12095.29, "quote_volume": 3991.51838, "trades": 44, "taker_buy_volume": 1811.88, "taker_buy_quote": 597.99308}, {"ts": 1769478660000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 42.69, "quote_volume": 14.0877, "trades": 1, "taker_buy_volume": 42.69, "taker_buy_quote": 14.0877}, {"ts": 1769478720000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769478780000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 607.02, "quote_volume": 200.3166, "trades": 2, "taker_buy_volume": 607.02, "taker_buy_quote": 200.3166}, {"ts": 1769478840000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 137.57, "quote_volume": 45.3981, "trades": 2, "taker_buy_volume": 137.57, "taker_buy_quote": 45.3981}, {"ts": 1769478900000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 80.42, "quote_volume": 26.5386, "trades": 1, "taker_buy_volume": 80.42, "taker_buy_quote": 26.5386}, {"ts": 1769478960000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 278.67, "quote_volume": 91.68243, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479020000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479080000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 10.53, "quote_volume": 3.4749, "trades": 2, "taker_buy_volume": 10.53, "taker_buy_quote": 3.4749}, {"ts": 1769479140000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479200000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 43197.77, "quote_volume": 14255.02219, "trades": 50, "taker_buy_volume": 40777.53, "taker_buy_quote": 13456.5849}, {"ts": 1769479260000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479320000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 60741.75, "quote_volume": 20105.51925, "trades": 32, "taker_buy_volume": 58037.08, "taker_buy_quote": 19210.27348}, {"ts": 1769479380000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479440000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479500000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 161328.0, "quote_volume": 53399.52194, "trades": 148, "taker_buy_volume": 63338.62, "taker_buy_quote": 20965.08322}, {"ts": 1769479560000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 7049.28, "quote_volume": 2333.31168, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479620000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 13169.28, "quote_volume": 4359.03168, "trades": 43, "taker_buy_volume": 8103.54, "taker_buy_quote": 2682.27174}, {"ts": 1769479680000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 249.59, "quote_volume": 82.61429, "trades": 7, "taker_buy_volume": 249.59, "taker_buy_quote": 82.61429}, {"ts": 1769479740000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 145.54, "quote_volume": 48.17374, "trades": 2, "taker_buy_volume": 145.54, "taker_buy_quote": 48.17374}, {"ts": 1769479800000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 84.98, "quote_volume": 28.0434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479860000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 13065.51, "quote_volume": 4302.88822, "trades": 64, "taker_buy_volume": 396.36, "taker_buy_quote": 130.7988}, {"ts": 1769479920000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 149.95, "quote_volume": 49.33355, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769479980000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 294.1, "quote_volume": 97.053, "trades": 4, "taker_buy_volume": 294.1, "taker_buy_quote": 97.053}, {"ts": 1769480040000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 3.76, "quote_volume": 1.2408, "trades": 1, "taker_buy_volume": 3.76, "taker_buy_quote": 1.2408}, {"ts": 1769480100000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 274.39, "quote_volume": 90.40799, "trades": 3, "taker_buy_volume": 133.68, "taker_buy_quote": 44.1144}, {"ts": 1769480160000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 61.64, "quote_volume": 20.3412, "trades": 1, "taker_buy_volume": 61.64, "taker_buy_quote": 20.3412}, {"ts": 1769480220000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 23448.86, "quote_volume": 7714.78409, "trades": 7, "taker_buy_volume": 109.15, "taker_buy_quote": 36.0195}, {"ts": 1769480280000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480340000, "open": 0.329, "high": 0.33, "low": 0.328, "close": 0.33, "volume": 67260.69, "quote_volume": 22113.54999, "trades": 60, "taker_buy_volume": 6348.15, "taker_buy_quote": 2088.56823}, {"ts": 1769480400000, "open": 0.329, "high": 0.33, "low": 0.328, "close": 0.329, "volume": 72369.88, "quote_volume": 23809.63986, "trades": 88, "taker_buy_volume": 57253.9, "taker_buy_quote": 18836.56685}, {"ts": 1769480460000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 5287.27, "quote_volume": 1739.41889, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480520000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480580000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 47297.44, "quote_volume": 15560.85776, "trades": 39, "taker_buy_volume": 25472.11, "taker_buy_quote": 8380.32419}, {"ts": 1769480640000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 42509.79, "quote_volume": 13985.72091, "trades": 47, "taker_buy_volume": 19622.72, "taker_buy_quote": 6455.87488}, {"ts": 1769480700000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 18225.17, "quote_volume": 5996.07472, "trades": 16, "taker_buy_volume": 18218.96, "taker_buy_quote": 5994.03784}, {"ts": 1769480760000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 4228.32, "quote_volume": 1391.2688, "trades": 29, "taker_buy_volume": 151.52, "taker_buy_quote": 50.0016}, {"ts": 1769480820000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 460.29, "quote_volume": 151.43541, "trades": 4, "taker_buy_volume": 460.29, "taker_buy_quote": 151.43541}, {"ts": 1769480880000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769480940000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481000000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 19628.83, "quote_volume": 6457.88507, "trades": 20, "taker_buy_volume": 19628.83, "taker_buy_quote": 6457.88507}, {"ts": 1769481060000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 8065.48, "quote_volume": 2650.02218, "trades": 15, "taker_buy_volume": 66.1, "taker_buy_quote": 21.7469}, {"ts": 1769481120000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 13568.38, "quote_volume": 4463.99702, "trades": 31, "taker_buy_volume": 5326.24, "taker_buy_quote": 1752.33296}, {"ts": 1769481180000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 45472.92, "quote_volume": 14960.59068, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481240000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 42.72, "quote_volume": 14.05488, "trades": 1, "taker_buy_volume": 42.72, "taker_buy_quote": 14.05488}, {"ts": 1769481300000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481360000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 115.74, "quote_volume": 38.06161, "trades": 3, "taker_buy_volume": 98.89, "taker_buy_quote": 32.53481}, {"ts": 1769481420000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 62.05, "quote_volume": 20.3524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481480000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 162.51, "quote_volume": 53.46579, "trades": 3, "taker_buy_volume": 162.51, "taker_buy_quote": 53.46579}, {"ts": 1769481540000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 85342.1, "quote_volume": 28077.5509, "trades": 55, "taker_buy_volume": 77370.12, "taker_buy_quote": 25454.76948}, {"ts": 1769481600000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 86.92, "quote_volume": 28.59668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481660000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769481720000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 22221.02, "quote_volume": 7310.71558, "trades": 13, "taker_buy_volume": 78.23, "taker_buy_quote": 25.73767}, {"ts": 1769481780000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 78.42, "quote_volume": 25.80018, "trades": 1, "taker_buy_volume": 78.42, "taker_buy_quote": 25.80018}, {"ts": 1769481840000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 30.39, "quote_volume": 9.99831, "trades": 1, "taker_buy_volume": 30.39, "taker_buy_quote": 9.99831}, {"ts": 1769481900000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 329.34, "quote_volume": 108.35286, "trades": 1, "taker_buy_volume": 329.34, "taker_buy_quote": 108.35286}, {"ts": 1769481960000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 90.91, "quote_volume": 29.90939, "trades": 1, "taker_buy_volume": 90.91, "taker_buy_quote": 29.90939}, {"ts": 1769482020000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 3095.48, "quote_volume": 1015.31744, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482080000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 111.23, "quote_volume": 36.59467, "trades": 2, "taker_buy_volume": 111.23, "taker_buy_quote": 36.59467}, {"ts": 1769482140000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 161.77, "quote_volume": 53.06056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482200000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 56.3, "quote_volume": 18.4664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482260000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 177.13, "quote_volume": 58.09864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482320000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 349.13, "quote_volume": 114.51464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482380000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482440000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 226.43, "quote_volume": 74.26904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482500000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 320.22, "quote_volume": 105.06408, "trades": 4, "taker_buy_volume": 31.92, "taker_buy_quote": 10.50168}, {"ts": 1769482560000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482620000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 208.35, "quote_volume": 68.54715, "trades": 4, "taker_buy_volume": 208.35, "taker_buy_quote": 68.54715}, {"ts": 1769482680000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 216.4, "quote_volume": 70.9792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769482740000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 342.89, "quote_volume": 112.56926, "trades": 4, "taker_buy_volume": 101.34, "taker_buy_quote": 33.34086}, {"ts": 1769482800000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 311.8, "quote_volume": 102.3611, "trades": 3, "taker_buy_volume": 90.7, "taker_buy_quote": 29.8403}, {"ts": 1769482860000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 59486.06, "quote_volume": 19570.91374, "trades": 66, "taker_buy_volume": 52534.03, "taker_buy_quote": 17283.69587}, {"ts": 1769482920000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 17113.92, "quote_volume": 5628.33056, "trades": 56, "taker_buy_volume": 10091.03, "taker_buy_quote": 3319.94887}, {"ts": 1769482980000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 15850.2, "quote_volume": 5214.7158, "trades": 35, "taker_buy_volume": 10069.84, "taker_buy_quote": 3312.97736}, {"ts": 1769483040000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 191.8, "quote_volume": 63.1022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483100000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 19958.44, "quote_volume": 6566.32676, "trades": 22, "taker_buy_volume": 157.7, "taker_buy_quote": 51.8833}, {"ts": 1769483160000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 160.74, "quote_volume": 52.72272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483220000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 2940.77, "quote_volume": 964.57256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483280000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 184.16, "quote_volume": 60.40448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483340000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 313.31, "quote_volume": 102.9438, "trades": 3, "taker_buy_volume": 178.12, "taker_buy_quote": 58.60148}, {"ts": 1769483400000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483460000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 15.2, "quote_volume": 5.0008, "trades": 1, "taker_buy_volume": 15.2, "taker_buy_quote": 5.0008}, {"ts": 1769483520000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 101.52, "quote_volume": 33.29856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483580000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 49.31, "quote_volume": 16.18146, "trades": 2, "taker_buy_volume": 7.78, "taker_buy_quote": 2.55962}, {"ts": 1769483640000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 191924.42, "quote_volume": 62948.16949, "trades": 176, "taker_buy_volume": 77722.84, "taker_buy_quote": 25493.09152}, {"ts": 1769483700000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 6370.52, "quote_volume": 2089.53056, "trades": 31, "taker_buy_volume": 4149.44, "taker_buy_quote": 1361.01632}, {"ts": 1769483760000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 21444.59, "quote_volume": 7033.82552, "trades": 50, "taker_buy_volume": 7050.01, "taker_buy_quote": 2312.40328}, {"ts": 1769483820000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 103195.88, "quote_volume": 33848.24864, "trades": 49, "taker_buy_volume": 66602.45, "taker_buy_quote": 21845.6036}, {"ts": 1769483880000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769483940000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 24244.29, "quote_volume": 7938.29042, "trades": 65, "taker_buy_volume": 1981.57, "taker_buy_quote": 649.95496}, {"ts": 1769484000000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 86.1, "quote_volume": 28.2408, "trades": 1, "taker_buy_volume": 86.1, "taker_buy_quote": 28.2408}, {"ts": 1769484060000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 209.93, "quote_volume": 68.72391, "trades": 3, "taker_buy_volume": 76.8, "taker_buy_quote": 25.1904}, {"ts": 1769484120000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 39237.94, "quote_volume": 12870.00385, "trades": 19, "taker_buy_volume": 39197.47, "taker_buy_quote": 12856.77016}, {"ts": 1769484180000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 4043.87, "quote_volume": 1326.38936, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484240000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 48.26, "quote_volume": 15.82928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484300000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 103.51, "quote_volume": 33.95128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484360000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484420000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484480000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484540000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484600000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 89.28, "quote_volume": 29.28384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484660000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 1336.75, "quote_volume": 438.454, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484720000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 887.72, "quote_volume": 291.17216, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769484780000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 22938.95, "quote_volume": 7523.9756, "trades": 32, "taker_buy_volume": 30.53, "taker_buy_quote": 10.01384}, {"ts": 1769484840000, "open": 0.327, "high": 0.329, "low": 0.327, "close": 0.329, "volume": 20982.84, "quote_volume": 6882.33701, "trades": 22, "taker_buy_volume": 19689.07, "taker_buy_quote": 6458.05252}, {"ts": 1769484900000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 45969.43, "quote_volume": 15078.27669, "trades": 71, "taker_buy_volume": 25854.6, "taker_buy_quote": 8480.61245}, {"ts": 1769484960000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485020000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 231.81, "quote_volume": 76.03368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485080000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 985.17, "quote_volume": 323.75764, "trades": 4, "taker_buy_volume": 621.88, "taker_buy_quote": 204.59852}, {"ts": 1769485140000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485200000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485260000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 200.4, "quote_volume": 65.9316, "trades": 2, "taker_buy_volume": 200.4, "taker_buy_quote": 65.9316}, {"ts": 1769485320000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 82094.19, "quote_volume": 26926.89432, "trades": 60, "taker_buy_volume": 19853.36, "taker_buy_quote": 6511.90208}, {"ts": 1769485380000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 343.16, "quote_volume": 112.89964, "trades": 1, "taker_buy_volume": 343.16, "taker_buy_quote": 112.89964}, {"ts": 1769485440000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485500000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 21805.34, "quote_volume": 7152.15152, "trades": 47, "taker_buy_volume": 7914.56, "taker_buy_quote": 2595.97568}, {"ts": 1769485560000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 70840.09, "quote_volume": 23235.68421, "trades": 50, "taker_buy_volume": 42310.9, "taker_buy_quote": 13878.10989}, {"ts": 1769485620000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485680000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 164898.25, "quote_volume": 53921.80934, "trades": 112, "taker_buy_volume": 81.59, "taker_buy_quote": 26.76152}, {"ts": 1769485740000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 4.0, "quote_volume": 1.308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485800000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 443.14, "quote_volume": 144.90678, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485860000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 42884.14, "quote_volume": 14023.11378, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485920000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769485980000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 77222.23, "quote_volume": 25251.66921, "trades": 46, "taker_buy_volume": 47079.03, "taker_buy_quote": 15394.84281}, {"ts": 1769486040000, "open": 0.327, "high": 0.328, "low": 0.326, "close": 0.328, "volume": 93366.92, "quote_volume": 30544.59338, "trades": 49, "taker_buy_volume": 68536.5, "taker_buy_quote": 22425.20636}, {"ts": 1769486100000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486160000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486220000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 41122.48, "quote_volume": 13447.05096, "trades": 46, "taker_buy_volume": 19675.67, "taker_buy_quote": 6433.94409}, {"ts": 1769486280000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 26585.41, "quote_volume": 8693.42907, "trades": 16, "taker_buy_volume": 26585.41, "taker_buy_quote": 8693.42907}, {"ts": 1769486340000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 57.48, "quote_volume": 18.79596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486400000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486460000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486520000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 20.0, "quote_volume": 6.54, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486580000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 55.51, "quote_volume": 18.15177, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486640000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 112.4, "quote_volume": 36.7548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486700000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486760000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 59399.8, "quote_volume": 19423.7346, "trades": 42, "taker_buy_volume": 18893.3, "taker_buy_quote": 6178.1091}, {"ts": 1769486820000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769486880000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 190.35, "quote_volume": 62.4348, "trades": 8, "taker_buy_volume": 190.35, "taker_buy_quote": 62.4348}, {"ts": 1769486940000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 54862.05, "quote_volume": 17994.7524, "trades": 66, "taker_buy_volume": 51421.78, "taker_buy_quote": 16866.34384}, {"ts": 1769487000000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 92.65, "quote_volume": 30.3892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487060000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 207738.79, "quote_volume": 68463.16959, "trades": 174, "taker_buy_volume": 181610.39, "taker_buy_quote": 59866.92599}, {"ts": 1769487120000, "open": 0.33, "high": 0.33, "low": 0.328, "close": 0.328, "volume": 15959.65, "quote_volume": 5250.53272, "trades": 24, "taker_buy_volume": 86.97, "taker_buy_quote": 28.7001}, {"ts": 1769487180000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 38215.23, "quote_volume": 12572.81067, "trades": 58, "taker_buy_volume": 4835.43, "taker_buy_quote": 1590.85647}, {"ts": 1769487240000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 89.79, "quote_volume": 29.54091, "trades": 2, "taker_buy_volume": 89.79, "taker_buy_quote": 29.54091}, {"ts": 1769487300000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 69.97, "quote_volume": 23.02013, "trades": 1, "taker_buy_volume": 69.97, "taker_buy_quote": 23.02013}, {"ts": 1769487360000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 55768.35, "quote_volume": 18347.78715, "trades": 100, "taker_buy_volume": 28681.35, "taker_buy_quote": 9436.16415}, {"ts": 1769487420000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 33.41, "quote_volume": 10.95848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487480000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487540000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 96.0, "quote_volume": 31.488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487600000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 64.04, "quote_volume": 21.06916, "trades": 1, "taker_buy_volume": 64.04, "taker_buy_quote": 21.06916}, {"ts": 1769487660000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487720000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487780000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487840000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769487900000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 3451.3, "quote_volume": 1132.20876, "trades": 5, "taker_buy_volume": 182.36, "taker_buy_quote": 59.99644}, {"ts": 1769487960000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 87885.29, "quote_volume": 28833.16142, "trades": 69, "taker_buy_volume": 27323.84, "taker_buy_quote": 8969.00582}, {"ts": 1769488020000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 11134.09, "quote_volume": 3640.98152, "trades": 4, "taker_buy_volume": 134.09, "taker_buy_quote": 43.98152}, {"ts": 1769488080000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 248.02, "quote_volume": 81.10254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488140000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 111.74, "quote_volume": 36.53898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488200000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 124.54, "quote_volume": 40.84912, "trades": 2, "taker_buy_volume": 124.54, "taker_buy_quote": 40.84912}, {"ts": 1769488260000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 2591.43, "quote_volume": 849.98904, "trades": 2, "taker_buy_volume": 2591.43, "taker_buy_quote": 849.98904}, {"ts": 1769488320000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 67.57, "quote_volume": 22.16296, "trades": 1, "taker_buy_volume": 67.57, "taker_buy_quote": 22.16296}, {"ts": 1769488380000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488440000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 19678.83, "quote_volume": 6454.65624, "trades": 22, "taker_buy_volume": 19655.9, "taker_buy_quote": 6447.1352}, {"ts": 1769488500000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 32157.38, "quote_volume": 10547.62064, "trades": 36, "taker_buy_volume": 11458.87, "taker_buy_quote": 3758.50936}, {"ts": 1769488560000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 50230.97, "quote_volume": 16475.75816, "trades": 59, "taker_buy_volume": 30081.9, "taker_buy_quote": 9866.8632}, {"ts": 1769488620000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 80.0, "quote_volume": 26.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488680000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 1104.85, "quote_volume": 361.69534, "trades": 4, "taker_buy_volume": 409.39, "taker_buy_quote": 134.27992}, {"ts": 1769488740000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488800000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488860000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488920000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 152.27, "quote_volume": 49.79229, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769488980000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489040000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 2304.12, "quote_volume": 753.45092, "trades": 4, "taker_buy_volume": 3.68, "taker_buy_quote": 1.20704}, {"ts": 1769489100000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 33.63, "quote_volume": 10.99701, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489160000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 3058.1, "quote_volume": 999.9987, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489220000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 71038.61, "quote_volume": 23229.62547, "trades": 56, "taker_buy_volume": 15339.01, "taker_buy_quote": 5015.85627}, {"ts": 1769489280000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 4262.49, "quote_volume": 1393.83423, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489340000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 27514.67, "quote_volume": 8997.29709, "trades": 37, "taker_buy_volume": 207.85, "taker_buy_quote": 67.96695}, {"ts": 1769489400000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 37517.3, "quote_volume": 12268.1571, "trades": 45, "taker_buy_volume": 34103.59, "taker_buy_quote": 11151.87393}, {"ts": 1769489460000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 2306.66, "quote_volume": 752.08736, "trades": 7, "taker_buy_volume": 116.2, "taker_buy_quote": 37.9974}, {"ts": 1769489520000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 91.99, "quote_volume": 30.08073, "trades": 2, "taker_buy_volume": 91.99, "taker_buy_quote": 30.08073}, {"ts": 1769489580000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489640000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 400.37, "quote_volume": 130.63678, "trades": 3, "taker_buy_volume": 116.16, "taker_buy_quote": 37.98432}, {"ts": 1769489700000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 46781.39, "quote_volume": 15297.50561, "trades": 21, "taker_buy_volume": 45715.39, "taker_buy_quote": 14948.93253}, {"ts": 1769489760000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 1759.11, "quote_volume": 576.98808, "trades": 2, "taker_buy_volume": 1759.11, "taker_buy_quote": 576.98808}, {"ts": 1769489820000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489880000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 149.86, "quote_volume": 49.00422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769489940000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 144.15, "quote_volume": 47.14337, "trades": 2, "taker_buy_volume": 6.32, "taker_buy_quote": 2.07296}, {"ts": 1769490000000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 125.87, "quote_volume": 41.15949, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490060000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 327.09, "quote_volume": 106.95843, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490120000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490180000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490240000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490300000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490360000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 11918.36, "quote_volume": 3897.30372, "trades": 66, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490420000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490480000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 2202.45, "quote_volume": 717.9987, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490540000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 58780.15, "quote_volume": 19221.10905, "trades": 53, "taker_buy_volume": 38003.28, "taker_buy_quote": 12427.07256}, {"ts": 1769490600000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 28868.76, "quote_volume": 9440.08452, "trades": 97, "taker_buy_volume": 15786.23, "taker_buy_quote": 5162.09721}, {"ts": 1769490660000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 10375.8, "quote_volume": 3382.5108, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490720000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 85.82, "quote_volume": 28.06314, "trades": 1, "taker_buy_volume": 85.82, "taker_buy_quote": 28.06314}, {"ts": 1769490780000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 3529.44, "quote_volume": 1151.92443, "trades": 6, "taker_buy_volume": 1326.99, "taker_buy_quote": 433.92573}, {"ts": 1769490840000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 10815.37, "quote_volume": 3525.81062, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490900000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 2595.01, "quote_volume": 845.97326, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769490960000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 99829.98, "quote_volume": 32547.38315, "trades": 146, "taker_buy_volume": 44973.26, "taker_buy_quote": 14664.09243}, {"ts": 1769491020000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 25136.38, "quote_volume": 8194.45988, "trades": 18, "taker_buy_volume": 396.57, "taker_buy_quote": 129.28182}, {"ts": 1769491080000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 36610.64, "quote_volume": 11935.06864, "trades": 25, "taker_buy_volume": 35078.64, "taker_buy_quote": 11435.63664}, {"ts": 1769491140000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491200000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 39236.89, "quote_volume": 12791.22614, "trades": 29, "taker_buy_volume": 28887.34, "taker_buy_quote": 9417.27284}, {"ts": 1769491260000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 29783.26, "quote_volume": 9709.46217, "trades": 27, "taker_buy_volume": 18897.09, "taker_buy_quote": 6160.57075}, {"ts": 1769491320000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 32947.33, "quote_volume": 10740.82958, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491380000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 31867.89, "quote_volume": 10388.93214, "trades": 36, "taker_buy_volume": 29375.69, "taker_buy_quote": 9576.47494}, {"ts": 1769491440000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 100.0, "quote_volume": 32.7, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 32.7}, {"ts": 1769491500000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 82.57, "quote_volume": 26.91782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491560000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491620000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 30.58, "quote_volume": 9.99966, "trades": 1, "taker_buy_volume": 30.58, "taker_buy_quote": 9.99966}, {"ts": 1769491680000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491740000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 233.48, "quote_volume": 76.34796, "trades": 1, "taker_buy_volume": 233.48, "taker_buy_quote": 76.34796}, {"ts": 1769491800000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 38.06, "quote_volume": 12.40756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769491860000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 209.64, "quote_volume": 68.43925, "trades": 3, "taker_buy_volume": 96.61, "taker_buy_quote": 31.59147}, {"ts": 1769491920000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 45.46, "quote_volume": 14.86542, "trades": 1, "taker_buy_volume": 45.46, "taker_buy_quote": 14.86542}, {"ts": 1769491980000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 61404.42, "quote_volume": 20079.24534, "trades": 83, "taker_buy_volume": 53337.6, "taker_buy_quote": 17441.3952}, {"ts": 1769492040000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 3.86, "quote_volume": 1.26222, "trades": 1, "taker_buy_volume": 3.86, "taker_buy_quote": 1.26222}, {"ts": 1769492100000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 4398.2, "quote_volume": 1438.2114, "trades": 5, "taker_buy_volume": 4398.2, "taker_buy_quote": 1438.2114}, {"ts": 1769492160000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492220000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 713.79, "quote_volume": 232.69554, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492280000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492340000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 2202.45, "quote_volume": 720.20115, "trades": 6, "taker_buy_volume": 2202.45, "taker_buy_quote": 720.20115}, {"ts": 1769492400000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 2195.71, "quote_volume": 717.99717, "trades": 1, "taker_buy_volume": 2195.71, "taker_buy_quote": 717.99717}, {"ts": 1769492460000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 682.29, "quote_volume": 223.10883, "trades": 1, "taker_buy_volume": 682.29, "taker_buy_quote": 223.10883}, {"ts": 1769492520000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 61.16, "quote_volume": 19.93816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492580000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 8.83, "quote_volume": 2.87858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492640000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 920.24, "quote_volume": 300.91848, "trades": 1, "taker_buy_volume": 920.24, "taker_buy_quote": 300.91848}, {"ts": 1769492700000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 1837.67, "quote_volume": 600.00066, "trades": 2, "taker_buy_volume": 920.24, "taker_buy_quote": 300.91848}, {"ts": 1769492760000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 917.43, "quote_volume": 299.08218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769492820000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 2273.25, "quote_volume": 741.99974, "trades": 5, "taker_buy_volume": 920.24, "taker_buy_quote": 300.91848}, {"ts": 1769492880000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 1837.67, "quote_volume": 600.00066, "trades": 2, "taker_buy_volume": 920.24, "taker_buy_quote": 300.91848}, {"ts": 1769492940000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493000000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493060000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 33936.52, "quote_volume": 11063.37599, "trades": 90, "taker_buy_volume": 13000.33, "taker_buy_quote": 4238.17805}, {"ts": 1769493120000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 14.0, "quote_volume": 4.564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493180000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 9364.07, "quote_volume": 3062.05089, "trades": 5, "taker_buy_volume": 9364.07, "taker_buy_quote": 3062.05089}, {"ts": 1769493240000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 12570.53, "quote_volume": 4110.56331, "trades": 7, "taker_buy_volume": 12570.53, "taker_buy_quote": 4110.56331}, {"ts": 1769493300000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493360000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493420000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 626.91, "quote_volume": 204.37266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493480000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493540000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493600000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 54.9, "quote_volume": 17.91575, "trades": 2, "taker_buy_volume": 18.35, "taker_buy_quote": 6.00045}, {"ts": 1769493660000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 51221.44, "quote_volume": 16749.41088, "trades": 115, "taker_buy_volume": 38800.17, "taker_buy_quote": 12687.65559}, {"ts": 1769493720000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 3436.52, "quote_volume": 1123.74204, "trades": 8, "taker_buy_volume": 2645.9, "taker_buy_quote": 865.2093}, {"ts": 1769493780000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 41.74, "quote_volume": 13.64898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493840000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769493900000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 362.95, "quote_volume": 119.0476, "trades": 1, "taker_buy_volume": 362.95, "taker_buy_quote": 119.0476}, {"ts": 1769493960000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 42050.88, "quote_volume": 13748.76776, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494020000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494080000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 36760.33, "quote_volume": 12020.62791, "trades": 18, "taker_buy_volume": 35704.06, "taker_buy_quote": 11675.22762}, {"ts": 1769494140000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 8465.73, "quote_volume": 2764.88321, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494200000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 200.68, "quote_volume": 65.62236, "trades": 2, "taker_buy_volume": 200.68, "taker_buy_quote": 65.62236}, {"ts": 1769494260000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494320000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494380000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 339.38, "quote_volume": 110.63788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494440000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 3226.82, "quote_volume": 1055.17014, "trades": 9, "taker_buy_volume": 3226.82, "taker_buy_quote": 1055.17014}, {"ts": 1769494500000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1408.09, "quote_volume": 460.44543, "trades": 1, "taker_buy_volume": 1408.09, "taker_buy_quote": 460.44543}, {"ts": 1769494560000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 3080.71, "quote_volume": 1004.31146, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494620000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 23576.31, "quote_volume": 7709.33604, "trades": 11, "taker_buy_volume": 23458.98, "taker_buy_quote": 7671.08646}, {"ts": 1769494680000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 4.6, "quote_volume": 1.4996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494740000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 30.62, "quote_volume": 10.01274, "trades": 1, "taker_buy_volume": 30.62, "taker_buy_quote": 10.01274}, {"ts": 1769494800000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494860000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769494920000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 4.29, "quote_volume": 1.40283, "trades": 2, "taker_buy_volume": 4.29, "taker_buy_quote": 1.40283}, {"ts": 1769494980000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495040000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495100000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 15.29, "quote_volume": 4.99983, "trades": 1, "taker_buy_volume": 15.29, "taker_buy_quote": 4.99983}, {"ts": 1769495160000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 40653.18, "quote_volume": 13293.58986, "trades": 37, "taker_buy_volume": 24331.71, "taker_buy_quote": 7956.46917}, {"ts": 1769495220000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495280000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495340000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495400000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495460000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 95711.24, "quote_volume": 31201.86424, "trades": 44, "taker_buy_volume": 543.11, "taker_buy_quote": 177.05386}, {"ts": 1769495520000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 91.45, "quote_volume": 29.8127, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495580000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 36.23, "quote_volume": 11.84721, "trades": 3, "taker_buy_volume": 36.23, "taker_buy_quote": 11.84721}, {"ts": 1769495640000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 2912.59, "quote_volume": 949.50434, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495700000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 70707.44, "quote_volume": 23050.62544, "trades": 41, "taker_buy_volume": 19418.37, "taker_buy_quote": 6330.38862}, {"ts": 1769495760000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 16898.81, "quote_volume": 5509.01206, "trades": 78, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495820000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 2137.79, "quote_volume": 696.91954, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495880000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769495940000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496000000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496060000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 105.06, "quote_volume": 34.24956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496120000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496180000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496240000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 58105.64, "quote_volume": 18937.47153, "trades": 104, "taker_buy_volume": 23610.91, "taker_buy_quote": 7697.15666}, {"ts": 1769496300000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 86.06, "quote_volume": 28.04618, "trades": 2, "taker_buy_volume": 76.68, "taker_buy_quote": 24.99768}, {"ts": 1769496360000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 72420.0, "quote_volume": 23608.92, "trades": 70, "taker_buy_volume": 62411.17, "taker_buy_quote": 20346.04142}, {"ts": 1769496420000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 2565.93, "quote_volume": 836.49318, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496480000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496540000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 31191.42, "quote_volume": 10168.40292, "trades": 73, "taker_buy_volume": 20754.6, "taker_buy_quote": 6765.9996}, {"ts": 1769496600000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 97.95, "quote_volume": 31.9317, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496660000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496720000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 1625.01, "quote_volume": 529.75326, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496780000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 59.59, "quote_volume": 19.42634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496840000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 32416.51, "quote_volume": 10567.78226, "trades": 27, "taker_buy_volume": 4071.44, "taker_buy_quote": 1327.28944}, {"ts": 1769496900000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769496960000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497020000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497080000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 13992.31, "quote_volume": 4560.33356, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497140000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497200000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 54265.2, "quote_volume": 17690.4552, "trades": 74, "taker_buy_volume": 45634.84, "taker_buy_quote": 14876.95784}, {"ts": 1769497260000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 23415.76, "quote_volume": 7633.53776, "trades": 41, "taker_buy_volume": 6568.04, "taker_buy_quote": 2141.18104}, {"ts": 1769497320000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 23265.98, "quote_volume": 7584.64813, "trades": 24, "taker_buy_volume": 6068.43, "taker_buy_quote": 1978.30818}, {"ts": 1769497380000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497440000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497500000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 363.59, "quote_volume": 118.53339, "trades": 3, "taker_buy_volume": 3.05, "taker_buy_quote": 0.99735}, {"ts": 1769497560000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497620000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 177.42, "quote_volume": 57.9826, "trades": 3, "taker_buy_volume": 143.68, "taker_buy_quote": 46.98336}, {"ts": 1769497680000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497740000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497800000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 2887.1, "quote_volume": 941.1946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769497860000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 920.24, "quote_volume": 300.91848, "trades": 1, "taker_buy_volume": 920.24, "taker_buy_quote": 300.91848}, {"ts": 1769497920000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 40100.94, "quote_volume": 13113.00738, "trades": 73, "taker_buy_volume": 29529.69, "taker_buy_quote": 9656.20863}, {"ts": 1769497980000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 6116.13, "quote_volume": 1999.97451, "trades": 1, "taker_buy_volume": 6116.13, "taker_buy_quote": 1999.97451}, {"ts": 1769498040000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 4625.3, "quote_volume": 1507.8478, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498100000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 58.75, "quote_volume": 19.1525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498160000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 38.24, "quote_volume": 12.46624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498220000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498280000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 4.11, "quote_volume": 1.34397, "trades": 1, "taker_buy_volume": 4.11, "taker_buy_quote": 1.34397}, {"ts": 1769498340000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 65.13, "quote_volume": 21.29751, "trades": 1, "taker_buy_volume": 65.13, "taker_buy_quote": 21.29751}, {"ts": 1769498400000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 805.04, "quote_volume": 262.44874, "trades": 3, "taker_buy_volume": 5.7, "taker_buy_quote": 1.8639}, {"ts": 1769498460000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 1000.0, "quote_volume": 326.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498520000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 5.76, "quote_volume": 1.88352, "trades": 1, "taker_buy_volume": 5.76, "taker_buy_quote": 1.88352}, {"ts": 1769498580000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498640000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 303.74, "quote_volume": 99.01924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498700000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498760000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 24.46, "quote_volume": 7.99842, "trades": 1, "taker_buy_volume": 24.46, "taker_buy_quote": 7.99842}, {"ts": 1769498820000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 34.49, "quote_volume": 11.24756, "trades": 2, "taker_buy_volume": 3.82, "taker_buy_quote": 1.24914}, {"ts": 1769498880000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 297.42, "quote_volume": 96.95892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769498940000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499000000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 30.58, "quote_volume": 9.99966, "trades": 1, "taker_buy_volume": 30.58, "taker_buy_quote": 9.99966}, {"ts": 1769499060000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499120000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 2072.03, "quote_volume": 677.55381, "trades": 2, "taker_buy_volume": 2072.03, "taker_buy_quote": 677.55381}, {"ts": 1769499180000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 1225.37, "quote_volume": 400.08224, "trades": 4, "taker_buy_volume": 611.62, "taker_buy_quote": 199.99974}, {"ts": 1769499240000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 1705.14, "quote_volume": 557.55139, "trades": 4, "taker_buy_volume": 1675.75, "taker_buy_quote": 547.97025}, {"ts": 1769499300000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499360000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 15.33, "quote_volume": 4.99758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499420000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 81.52, "quote_volume": 26.65704, "trades": 1, "taker_buy_volume": 81.52, "taker_buy_quote": 26.65704}, {"ts": 1769499480000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499540000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 75045.58, "quote_volume": 24539.90466, "trades": 47, "taker_buy_volume": 36336.93, "taker_buy_quote": 11882.17611}, {"ts": 1769499600000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 120510.8, "quote_volume": 39527.5424, "trades": 170, "taker_buy_volume": 100464.84, "taker_buy_quote": 32952.46752}, {"ts": 1769499660000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 105.06, "quote_volume": 34.4291, "trades": 6, "taker_buy_volume": 74.48, "taker_buy_quote": 24.42944}, {"ts": 1769499720000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 5202.5, "quote_volume": 1706.44089, "trades": 14, "taker_buy_volume": 4690.03, "taker_buy_quote": 1538.35073}, {"ts": 1769499780000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 1000.13, "quote_volume": 328.04264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499840000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 7111.15, "quote_volume": 2332.89035, "trades": 3, "taker_buy_volume": 433.15, "taker_buy_quote": 142.50635}, {"ts": 1769499900000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769499960000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 33871.2, "quote_volume": 11109.51967, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500020000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500080000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500140000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500200000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500260000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 30648.32, "quote_volume": 10052.68796, "trades": 55, "taker_buy_volume": 23749.37, "taker_buy_quote": 7789.83236}, {"ts": 1769500320000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 57533.03, "quote_volume": 18870.53303, "trades": 77, "taker_buy_volume": 17695.81, "taker_buy_quote": 5804.22568}, {"ts": 1769500380000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 1917.24, "quote_volume": 628.85472, "trades": 1, "taker_buy_volume": 1917.24, "taker_buy_quote": 628.85472}, {"ts": 1769500440000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 138.22, "quote_volume": 45.29953, "trades": 2, "taker_buy_volume": 101.59, "taker_buy_quote": 33.32152}, {"ts": 1769500500000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500560000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 152.2, "quote_volume": 49.7694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500620000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500680000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 130209.74, "quote_volume": 42578.58498, "trades": 144, "taker_buy_volume": 79829.71, "taker_buy_quote": 26104.31517}, {"ts": 1769500740000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500800000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 14.1, "quote_volume": 4.6248, "trades": 2, "taker_buy_volume": 14.1, "taker_buy_quote": 4.6248}, {"ts": 1769500860000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 47930.22, "quote_volume": 15721.11216, "trades": 27, "taker_buy_volume": 46372.14, "taker_buy_quote": 15210.06192}, {"ts": 1769500920000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 39.0, "quote_volume": 12.792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769500980000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 42.6, "quote_volume": 13.9728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501040000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 569.92, "quote_volume": 186.93376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501100000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 212.57, "quote_volume": 69.93553, "trades": 2, "taker_buy_volume": 212.57, "taker_buy_quote": 69.93553}, {"ts": 1769501160000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501220000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 596.23, "quote_volume": 196.15967, "trades": 2, "taker_buy_volume": 596.23, "taker_buy_quote": 196.15967}, {"ts": 1769501280000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 82.73, "quote_volume": 27.21817, "trades": 2, "taker_buy_volume": 82.73, "taker_buy_quote": 27.21817}, {"ts": 1769501340000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 756.57, "quote_volume": 248.91153, "trades": 4, "taker_buy_volume": 756.57, "taker_buy_quote": 248.91153}, {"ts": 1769501400000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 400.0, "quote_volume": 131.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501460000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 38769.9, "quote_volume": 12716.5272, "trades": 17, "taker_buy_volume": 169.15, "taker_buy_quote": 55.4812}, {"ts": 1769501520000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 24044.65, "quote_volume": 7876.59318, "trades": 55, "taker_buy_volume": 9845.79, "taker_buy_quote": 3229.41912}, {"ts": 1769501580000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501640000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501700000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 4751.6, "quote_volume": 1558.3248, "trades": 3, "taker_buy_volume": 4551.6, "taker_buy_quote": 1492.9248}, {"ts": 1769501760000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 2047.35, "quote_volume": 671.5208, "trades": 7, "taker_buy_volume": 2037.35, "taker_buy_quote": 668.2508}, {"ts": 1769501820000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 335.44, "quote_volume": 109.68888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501880000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769501940000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 146.1, "quote_volume": 47.9208, "trades": 1, "taker_buy_volume": 146.1, "taker_buy_quote": 47.9208}, {"ts": 1769502000000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 202.09, "quote_volume": 66.28552, "trades": 4, "taker_buy_volume": 202.09, "taker_buy_quote": 66.28552}, {"ts": 1769502060000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502120000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1654.89, "quote_volume": 541.14903, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502180000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 129.6, "quote_volume": 42.5088, "trades": 1, "taker_buy_volume": 129.6, "taker_buy_quote": 42.5088}, {"ts": 1769502240000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 685.55, "quote_volume": 224.23965, "trades": 3, "taker_buy_volume": 64.8, "taker_buy_quote": 21.2544}, {"ts": 1769502300000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502360000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502420000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 10000.0, "quote_volume": 3270.0, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502480000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 690.16, "quote_volume": 226.37248, "trades": 1, "taker_buy_volume": 690.16, "taker_buy_quote": 226.37248}, {"ts": 1769502540000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 401.77, "quote_volume": 131.78056, "trades": 1, "taker_buy_volume": 401.77, "taker_buy_quote": 131.78056}, {"ts": 1769502600000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502660000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 141.19, "quote_volume": 46.24916, "trades": 3, "taker_buy_volume": 80.03, "taker_buy_quote": 26.24984}, {"ts": 1769502720000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 2936.76, "quote_volume": 960.32695, "trades": 3, "taker_buy_volume": 6.43, "taker_buy_quote": 2.10904}, {"ts": 1769502780000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769502840000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 226.42, "quote_volume": 74.26576, "trades": 1, "taker_buy_volume": 226.42, "taker_buy_quote": 74.26576}, {"ts": 1769502900000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 23.51, "quote_volume": 7.71128, "trades": 1, "taker_buy_volume": 23.51, "taker_buy_quote": 7.71128}, {"ts": 1769502960000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 152.91, "quote_volume": 50.07483, "trades": 3, "taker_buy_volume": 73.26, "taker_buy_quote": 24.02928}, {"ts": 1769503020000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 151.55, "quote_volume": 49.6624, "trades": 2, "taker_buy_volume": 105.55, "taker_buy_quote": 34.6204}, {"ts": 1769503080000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 226.42, "quote_volume": 74.03934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503140000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503200000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 78490.79, "quote_volume": 25666.48833, "trades": 92, "taker_buy_volume": 57037.28, "taker_buy_quote": 18651.19056}, {"ts": 1769503260000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 2759.84, "quote_volume": 902.55132, "trades": 3, "taker_buy_volume": 83.64, "taker_buy_quote": 27.43392}, {"ts": 1769503320000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1227.83, "quote_volume": 401.50041, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503380000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503440000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 39.84, "quote_volume": 13.06752, "trades": 1, "taker_buy_volume": 39.84, "taker_buy_quote": 13.06752}, {"ts": 1769503500000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 1143.35, "quote_volume": 375.0188, "trades": 2, "taker_buy_volume": 1143.35, "taker_buy_quote": 375.0188}, {"ts": 1769503560000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 6116.13, "quote_volume": 1999.97451, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503620000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503680000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503740000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 301.03, "quote_volume": 98.57058, "trades": 3, "taker_buy_volume": 133.77, "taker_buy_quote": 43.87656}, {"ts": 1769503800000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503860000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 2999.5, "quote_volume": 980.8365, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503920000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769503980000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504040000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 592.64, "quote_volume": 194.296, "trades": 4, "taker_buy_volume": 502.72, "taker_buy_quote": 164.89216}, {"ts": 1769504100000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504160000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504220000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 42.29, "quote_volume": 13.87112, "trades": 1, "taker_buy_volume": 42.29, "taker_buy_quote": 13.87112}, {"ts": 1769504280000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1562.33, "quote_volume": 510.88191, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504340000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 265.72, "quote_volume": 87.10373, "trades": 4, "taker_buy_volume": 213.29, "taker_buy_quote": 69.95912}, {"ts": 1769504400000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504460000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 335.0, "quote_volume": 109.545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504520000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 10132.4, "quote_volume": 3313.2948, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504580000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 14724.92, "quote_volume": 4815.04884, "trades": 15, "taker_buy_volume": 14724.92, "taker_buy_quote": 4815.04884}, {"ts": 1769504640000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 5.73, "quote_volume": 1.87371, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504700000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 47797.9, "quote_volume": 15630.01086, "trades": 29, "taker_buy_volume": 1846.84, "taker_buy_quote": 604.01424}, {"ts": 1769504760000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504820000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 6583.04, "quote_volume": 2151.42402, "trades": 39, "taker_buy_volume": 30.62, "taker_buy_quote": 10.01274}, {"ts": 1769504880000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 306.74, "quote_volume": 99.99724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769504940000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505000000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 275.15, "quote_volume": 89.6989, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505060000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 29205.54, "quote_volume": 9521.00604, "trades": 53, "taker_buy_volume": 24568.25, "taker_buy_quote": 8009.2495}, {"ts": 1769505120000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 61.33, "quote_volume": 20.05491, "trades": 1, "taker_buy_volume": 61.33, "taker_buy_quote": 20.05491}, {"ts": 1769505180000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505240000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505300000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505360000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 113.76, "quote_volume": 37.19952, "trades": 1, "taker_buy_volume": 113.76, "taker_buy_quote": 37.19952}, {"ts": 1769505420000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 6.72, "quote_volume": 2.19072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505480000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505540000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505600000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 3968.71, "quote_volume": 1293.79946, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505660000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 11543.97, "quote_volume": 3763.30053, "trades": 16, "taker_buy_volume": 1533.74, "taker_buy_quote": 499.99924}, {"ts": 1769505720000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 20359.02, "quote_volume": 6637.04052, "trades": 22, "taker_buy_volume": 19213.08, "taker_buy_quote": 6263.46408}, {"ts": 1769505780000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 59940.0, "quote_volume": 19540.44, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505840000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505900000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769505960000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 25.8, "quote_volume": 8.4366, "trades": 2, "taker_buy_volume": 25.8, "taker_buy_quote": 8.4366}, {"ts": 1769506020000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506080000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 214.41, "quote_volume": 69.89766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506140000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506200000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506260000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506320000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 5.06, "quote_volume": 1.65462, "trades": 1, "taker_buy_volume": 5.06, "taker_buy_quote": 1.65462}, {"ts": 1769506380000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 377.14, "quote_volume": 123.32478, "trades": 1, "taker_buy_volume": 377.14, "taker_buy_quote": 123.32478}, {"ts": 1769506440000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 5488.74, "quote_volume": 1789.38759, "trades": 7, "taker_buy_volume": 58.35, "taker_buy_quote": 19.08045}, {"ts": 1769506500000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 31221.22, "quote_volume": 10178.11772, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506560000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 717.15, "quote_volume": 233.7909, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506620000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 24791.14, "quote_volume": 8081.91164, "trades": 38, "taker_buy_volume": 15747.13, "taker_buy_quote": 5133.56438}, {"ts": 1769506680000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 74.07, "quote_volume": 24.21682, "trades": 2, "taker_buy_volume": 70.0, "taker_buy_quote": 22.89}, {"ts": 1769506740000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506800000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 4505.52, "quote_volume": 1473.2206, "trades": 11, "taker_buy_volume": 4421.08, "taker_buy_quote": 1445.69316}, {"ts": 1769506860000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769506920000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 73.0, "quote_volume": 23.871, "trades": 1, "taker_buy_volume": 73.0, "taker_buy_quote": 23.871}, {"ts": 1769506980000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 67222.06, "quote_volume": 21981.59786, "trades": 83, "taker_buy_volume": 42773.42, "taker_buy_quote": 13986.90834}, {"ts": 1769507040000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507100000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507160000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 4.16, "quote_volume": 1.36032, "trades": 1, "taker_buy_volume": 4.16, "taker_buy_quote": 1.36032}, {"ts": 1769507220000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 138.74, "quote_volume": 45.22924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507280000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 282.48, "quote_volume": 92.08848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507340000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507400000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 109.45, "quote_volume": 35.6807, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507460000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 10.0, "quote_volume": 3.26, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507520000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507580000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 51983.6, "quote_volume": 16946.6536, "trades": 49, "taker_buy_volume": 9023.12, "taker_buy_quote": 2941.53712}, {"ts": 1769507640000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 600.84, "quote_volume": 195.273, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507700000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 45021.22, "quote_volume": 14676.94514, "trades": 29, "taker_buy_volume": 40490.55, "taker_buy_quote": 13199.94672}, {"ts": 1769507760000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 59545.99, "quote_volume": 19406.40274, "trades": 63, "taker_buy_volume": 22231.43, "taker_buy_quote": 7247.44618}, {"ts": 1769507820000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507880000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769507940000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 41049.16, "quote_volume": 13340.977, "trades": 70, "taker_buy_volume": 7999.67, "taker_buy_quote": 2599.89275}, {"ts": 1769508000000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 1067.27, "quote_volume": 347.81904, "trades": 3, "taker_buy_volume": 956.29, "taker_buy_quote": 311.75054}, {"ts": 1769508060000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508120000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 551.95, "quote_volume": 179.38987, "trades": 3, "taker_buy_volume": 6.12, "taker_buy_quote": 1.99512}, {"ts": 1769508180000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 2567.96, "quote_volume": 837.15496, "trades": 1, "taker_buy_volume": 2567.96, "taker_buy_quote": 837.15496}, {"ts": 1769508240000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 54.92, "quote_volume": 17.849, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508300000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508360000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508420000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 3.45, "quote_volume": 1.12125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508480000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508540000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508600000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508660000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 52.23, "quote_volume": 17.02698, "trades": 2, "taker_buy_volume": 52.23, "taker_buy_quote": 17.02698}, {"ts": 1769508720000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 41363.27, "quote_volume": 13484.42602, "trades": 47, "taker_buy_volume": 34094.42, "taker_buy_quote": 11114.78092}, {"ts": 1769508780000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 421.89, "quote_volume": 137.53614, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769508840000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 31.51, "quote_volume": 10.28755, "trades": 2, "taker_buy_volume": 15.29, "taker_buy_quote": 4.99983}, {"ts": 1769508900000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 917.48, "quote_volume": 299.98227, "trades": 2, "taker_buy_volume": 883.79, "taker_buy_quote": 288.99933}, {"ts": 1769508960000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509020000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509080000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509140000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509200000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509260000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509320000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 2404.6, "quote_volume": 783.8996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509380000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 9534.53, "quote_volume": 3108.25678, "trades": 38, "taker_buy_volume": 4018.87, "taker_buy_quote": 1310.15162}, {"ts": 1769509440000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509500000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509560000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 152.04, "quote_volume": 49.56504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509620000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509680000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509740000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 7.66, "quote_volume": 2.49716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509800000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 12492.81, "quote_volume": 4072.65606, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509860000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 861.3, "quote_volume": 279.9225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509920000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 3711.47, "quote_volume": 1206.22775, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769509980000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 2497.5, "quote_volume": 811.6875, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510040000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 29994.36, "quote_volume": 9748.167, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510100000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 355.79, "quote_volume": 115.98754, "trades": 1, "taker_buy_volume": 355.79, "taker_buy_quote": 115.98754}, {"ts": 1769510160000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 104070.14, "quote_volume": 33827.39672, "trades": 44, "taker_buy_volume": 4601.22, "taker_buy_quote": 1499.99772}, {"ts": 1769510220000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510280000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 5009.54, "quote_volume": 1633.08914, "trades": 6, "taker_buy_volume": 4988.64, "taker_buy_quote": 1626.29664}, {"ts": 1769510340000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 3170.12, "quote_volume": 1030.59574, "trades": 42, "taker_buy_volume": 306.74, "taker_buy_quote": 99.99724}, {"ts": 1769510400000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510460000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 30.67, "quote_volume": 9.99842, "trades": 1, "taker_buy_volume": 30.67, "taker_buy_quote": 9.99842}, {"ts": 1769510520000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 611.01, "quote_volume": 198.57825, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510580000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 149.98, "quote_volume": 48.89348, "trades": 1, "taker_buy_volume": 149.98, "taker_buy_quote": 48.89348}, {"ts": 1769510640000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 69.8, "quote_volume": 22.685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510700000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 30.72, "quote_volume": 10.01472, "trades": 1, "taker_buy_volume": 30.72, "taker_buy_quote": 10.01472}, {"ts": 1769510760000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 7.35, "quote_volume": 2.3961, "trades": 1, "taker_buy_volume": 7.35, "taker_buy_quote": 2.3961}, {"ts": 1769510820000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769510880000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 300.38, "quote_volume": 97.92388, "trades": 2, "taker_buy_volume": 300.38, "taker_buy_quote": 97.92388}, {"ts": 1769510940000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1000.0, "quote_volume": 325.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511000000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511060000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 16915.93, "quote_volume": 5514.58252, "trades": 75, "taker_buy_volume": 16864.49, "taker_buy_quote": 5497.82374}, {"ts": 1769511120000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 9942.06, "quote_volume": 3241.11156, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511180000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 37586.81, "quote_volume": 12253.30006, "trades": 41, "taker_buy_volume": 36024.07, "taker_buy_quote": 11743.84682}, {"ts": 1769511240000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511300000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511360000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 58904.29, "quote_volume": 19171.93238, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511420000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511480000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 76.18, "quote_volume": 24.7585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511540000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511600000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 50935.94, "quote_volume": 16604.15246, "trades": 23, "taker_buy_volume": 49941.24, "taker_buy_quote": 16280.84424}, {"ts": 1769511660000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 14603.91, "quote_volume": 4760.87466, "trades": 13, "taker_buy_volume": 255.3, "taker_buy_quote": 83.2278}, {"ts": 1769511720000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 171.8, "quote_volume": 55.83943, "trades": 3, "taker_buy_volume": 4.43, "taker_buy_quote": 1.44418}, {"ts": 1769511780000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 198.17, "quote_volume": 64.60342, "trades": 1, "taker_buy_volume": 198.17, "taker_buy_quote": 64.60342}, {"ts": 1769511840000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769511900000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 3703.31, "quote_volume": 1204.49598, "trades": 5, "taker_buy_volume": 920.23, "taker_buy_quote": 299.99498}, {"ts": 1769511960000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 215.31, "quote_volume": 69.97575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512020000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512080000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512140000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512200000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 20.42, "quote_volume": 6.6365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512260000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 613.49, "quote_volume": 199.99774, "trades": 1, "taker_buy_volume": 613.49, "taker_buy_quote": 199.99774}, {"ts": 1769512320000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512380000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512440000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 63.52, "quote_volume": 20.644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512500000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512560000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512620000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512680000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512740000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 909.37, "quote_volume": 295.55015, "trades": 2, "taker_buy_volume": 4.9, "taker_buy_quote": 1.5974}, {"ts": 1769512800000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512860000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 21.51, "quote_volume": 7.01226, "trades": 1, "taker_buy_volume": 21.51, "taker_buy_quote": 7.01226}, {"ts": 1769512920000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 65.57, "quote_volume": 21.31025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769512980000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513040000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513100000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 155.74, "quote_volume": 50.6155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513160000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 8937.62, "quote_volume": 2913.57513, "trades": 2, "taker_buy_volume": 8848.63, "taker_buy_quote": 2884.65338}, {"ts": 1769513220000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 155.1, "quote_volume": 50.5626, "trades": 1, "taker_buy_volume": 155.1, "taker_buy_quote": 50.5626}, {"ts": 1769513280000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 1658.31, "quote_volume": 540.60906, "trades": 2, "taker_buy_volume": 1658.31, "taker_buy_quote": 540.60906}, {"ts": 1769513340000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 6109.24, "quote_volume": 1985.503, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513400000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 1867.44, "quote_volume": 607.64851, "trades": 4, "taker_buy_volume": 730.51, "taker_buy_quote": 238.14626}, {"ts": 1769513460000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513520000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 16.63, "quote_volume": 5.42138, "trades": 1, "taker_buy_volume": 16.63, "taker_buy_quote": 5.42138}, {"ts": 1769513580000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 34979.17, "quote_volume": 11403.14461, "trades": 34, "taker_buy_volume": 15835.52, "taker_buy_quote": 5162.37952}, {"ts": 1769513640000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513700000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 61.22, "quote_volume": 19.95772, "trades": 1, "taker_buy_volume": 61.22, "taker_buy_quote": 19.95772}, {"ts": 1769513760000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513820000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 55891.76, "quote_volume": 18164.49374, "trades": 64, "taker_buy_volume": 2190.41, "taker_buy_quote": 711.88325}, {"ts": 1769513880000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769513940000, "open": 0.326, "high": 0.326, "low": 0.324, "close": 0.324, "volume": 28102.42, "quote_volume": 9133.15189, "trades": 23, "taker_buy_volume": 18.05, "taker_buy_quote": 5.8843}, {"ts": 1769514000000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 30.52, "quote_volume": 9.919, "trades": 1, "taker_buy_volume": 30.52, "taker_buy_quote": 9.919}, {"ts": 1769514060000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 28920.95, "quote_volume": 9399.30875, "trades": 12, "taker_buy_volume": 16466.54, "taker_buy_quote": 5351.6255}, {"ts": 1769514120000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514180000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514240000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 52696.95, "quote_volume": 17179.2057, "trades": 44, "taker_buy_volume": 49861.99, "taker_buy_quote": 16255.00874}, {"ts": 1769514300000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 597.1, "quote_volume": 194.31821, "trades": 2, "taker_buy_volume": 260.71, "taker_buy_quote": 84.99146}, {"ts": 1769514360000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 2143.44, "quote_volume": 696.618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514420000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 18.23, "quote_volume": 5.94298, "trades": 1, "taker_buy_volume": 18.23, "taker_buy_quote": 5.94298}, {"ts": 1769514480000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 4.11, "quote_volume": 1.33986, "trades": 1, "taker_buy_volume": 4.11, "taker_buy_quote": 1.33986}, {"ts": 1769514540000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 9240.26, "quote_volume": 3012.32476, "trades": 6, "taker_buy_volume": 9240.26, "taker_buy_quote": 3012.32476}, {"ts": 1769514600000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 49631.38, "quote_volume": 16179.82988, "trades": 41, "taker_buy_volume": 30450.89, "taker_buy_quote": 9926.99014}, {"ts": 1769514660000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1480.26, "quote_volume": 481.0845, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514720000, "open": 0.326, "high": 0.327, "low": 0.325, "close": 0.325, "volume": 5765.54, "quote_volume": 1877.73596, "trades": 21, "taker_buy_volume": 1449.98, "taker_buy_quote": 472.69922}, {"ts": 1769514780000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 623.71, "quote_volume": 202.70575, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514840000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 50.0, "quote_volume": 16.25, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514900000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 362.44, "quote_volume": 117.793, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769514960000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 20.44, "quote_volume": 6.66344, "trades": 1, "taker_buy_volume": 20.44, "taker_buy_quote": 6.66344}, {"ts": 1769515020000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515080000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 14042.18, "quote_volume": 4563.7085, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515140000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 144425.67, "quote_volume": 46938.27608, "trades": 82, "taker_buy_volume": 3981.02, "taker_buy_quote": 1293.8315}, {"ts": 1769515200000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 224.2, "quote_volume": 72.68891, "trades": 12, "taker_buy_volume": 24.63, "taker_buy_quote": 8.00475}, {"ts": 1769515260000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 14002.83, "quote_volume": 4550.58649, "trades": 3, "taker_buy_volume": 13669.57, "taker_buy_quote": 4442.61025}, {"ts": 1769515320000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 23574.5, "quote_volume": 7661.7125, "trades": 20, "taker_buy_volume": 23574.5, "taker_buy_quote": 7661.7125}, {"ts": 1769515380000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 248.6, "quote_volume": 80.795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515440000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 15015.11, "quote_volume": 4879.91075, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515500000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 35728.56, "quote_volume": 11611.782, "trades": 23, "taker_buy_volume": 18483.65, "taker_buy_quote": 6007.18625}, {"ts": 1769515560000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 30.64, "quote_volume": 9.94269, "trades": 2, "taker_buy_volume": 15.33, "taker_buy_quote": 4.98225}, {"ts": 1769515620000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515680000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 2596.15, "quote_volume": 841.18336, "trades": 3, "taker_buy_volume": 30.76, "taker_buy_quote": 9.997}, {"ts": 1769515740000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 2171.8, "quote_volume": 703.6632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515800000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 58.17, "quote_volume": 18.90525, "trades": 1, "taker_buy_volume": 58.17, "taker_buy_quote": 18.90525}, {"ts": 1769515860000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515920000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1783.21, "quote_volume": 577.76004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769515980000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516040000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 357.89, "quote_volume": 115.95636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516100000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 275.48, "quote_volume": 89.25552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516160000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 19.09, "quote_volume": 6.20425, "trades": 2, "taker_buy_volume": 19.09, "taker_buy_quote": 6.20425}, {"ts": 1769516220000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 7504.09, "quote_volume": 2438.82925, "trades": 28, "taker_buy_volume": 6198.44, "taker_buy_quote": 2014.493}, {"ts": 1769516280000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 5160.34, "quote_volume": 1676.28835, "trades": 7, "taker_buy_volume": 4338.19, "taker_buy_quote": 1409.91175}, {"ts": 1769516340000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 8471.68, "quote_volume": 2753.18831, "trades": 9, "taker_buy_volume": 8363.99, "taker_buy_quote": 2718.29675}, {"ts": 1769516400000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516460000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 31710.29, "quote_volume": 10305.84425, "trades": 14, "taker_buy_volume": 30563.72, "taker_buy_quote": 9933.209}, {"ts": 1769516520000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 17702.36, "quote_volume": 5753.267, "trades": 17, "taker_buy_volume": 855.69, "taker_buy_quote": 278.09925}, {"ts": 1769516580000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1531.42, "quote_volume": 497.7115, "trades": 1, "taker_buy_volume": 1531.42, "taker_buy_quote": 497.7115}, {"ts": 1769516640000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 19465.83, "quote_volume": 6326.39475, "trades": 23, "taker_buy_volume": 13876.13, "taker_buy_quote": 4509.74225}, {"ts": 1769516700000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 134.6, "quote_volume": 43.6104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516760000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516820000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 6.51, "quote_volume": 2.10924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516880000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 279.87, "quote_volume": 90.67788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769516940000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 9630.3, "quote_volume": 3122.10027, "trades": 4, "taker_buy_volume": 1883.07, "taker_buy_quote": 611.99775}, {"ts": 1769517000000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 61.78, "quote_volume": 20.01672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517060000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 104.34, "quote_volume": 33.9105, "trades": 1, "taker_buy_volume": 104.34, "taker_buy_quote": 33.9105}, {"ts": 1769517120000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 4.36, "quote_volume": 1.417, "trades": 1, "taker_buy_volume": 4.36, "taker_buy_quote": 1.417}, {"ts": 1769517180000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517240000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517300000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517360000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 27263.87, "quote_volume": 8833.49388, "trades": 95, "taker_buy_volume": 5706.07, "taker_buy_quote": 1848.76668}, {"ts": 1769517420000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 719.08, "quote_volume": 232.98192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517480000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 20592.79, "quote_volume": 6672.06396, "trades": 40, "taker_buy_volume": 11405.0, "taker_buy_quote": 3695.22}, {"ts": 1769517540000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 7439.77, "quote_volume": 2410.48548, "trades": 15, "taker_buy_volume": 7392.28, "taker_buy_quote": 2395.09872}, {"ts": 1769517600000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 43.11, "quote_volume": 13.96764, "trades": 1, "taker_buy_volume": 43.11, "taker_buy_quote": 13.96764}, {"ts": 1769517660000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 12900.88, "quote_volume": 4167.31254, "trades": 37, "taker_buy_volume": 328.3, "taker_buy_quote": 106.3692}, {"ts": 1769517720000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 17773.47, "quote_volume": 5740.83081, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517780000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517840000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517900000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 145.25, "quote_volume": 46.91575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769517960000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 699.07, "quote_volume": 225.79961, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518020000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 92.87, "quote_volume": 29.99701, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518080000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 60.39, "quote_volume": 19.56636, "trades": 1, "taker_buy_volume": 60.39, "taker_buy_quote": 19.56636}, {"ts": 1769518140000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 10.26, "quote_volume": 3.32424, "trades": 1, "taker_buy_volume": 10.26, "taker_buy_quote": 3.32424}, {"ts": 1769518200000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 30.91, "quote_volume": 10.01484, "trades": 1, "taker_buy_volume": 30.91, "taker_buy_quote": 10.01484}, {"ts": 1769518260000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518320000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 47635.44, "quote_volume": 15433.88256, "trades": 30, "taker_buy_volume": 47635.44, "taker_buy_quote": 15433.88256}, {"ts": 1769518380000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518440000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 50600.67, "quote_volume": 16394.61708, "trades": 56, "taker_buy_volume": 28607.94, "taker_buy_quote": 9268.97256}, {"ts": 1769518500000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1439.49, "quote_volume": 466.39476, "trades": 6, "taker_buy_volume": 1439.49, "taker_buy_quote": 466.39476}, {"ts": 1769518560000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 4602.82, "quote_volume": 1491.31368, "trades": 16, "taker_buy_volume": 1106.96, "taker_buy_quote": 358.65504}, {"ts": 1769518620000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 62338.19, "quote_volume": 20182.80307, "trades": 41, "taker_buy_volume": 38674.0, "taker_buy_quote": 12530.376}, {"ts": 1769518680000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 2467.26, "quote_volume": 796.92896, "trades": 3, "taker_buy_volume": 3.98, "taker_buy_quote": 1.28952}, {"ts": 1769518740000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 9209.26, "quote_volume": 2981.62911, "trades": 15, "taker_buy_volume": 7003.0, "taker_buy_quote": 2268.972}, {"ts": 1769518800000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 3784.18, "quote_volume": 1226.07432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518860000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518920000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769518980000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 560.47, "quote_volume": 181.61074, "trades": 2, "taker_buy_volume": 18.46, "taker_buy_quote": 5.9995}, {"ts": 1769519040000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 857.21, "quote_volume": 278.16054, "trades": 3, "taker_buy_volume": 424.5, "taker_buy_quote": 137.9625}, {"ts": 1769519100000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1914.7, "quote_volume": 620.3628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519160000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 218.39, "quote_volume": 70.75836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519220000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 267.7, "quote_volume": 86.7348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519280000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 2286.72, "quote_volume": 740.89728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519340000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519400000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 26050.09, "quote_volume": 8442.84373, "trades": 14, "taker_buy_volume": 2614.57, "taker_buy_quote": 849.73525}, {"ts": 1769519460000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519520000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 35945.58, "quote_volume": 11646.36792, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519580000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519640000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 12869.76, "quote_volume": 4169.80224, "trades": 17, "taker_buy_volume": 12469.47, "taker_buy_quote": 4040.10828}, {"ts": 1769519700000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 40533.88, "quote_volume": 13132.97712, "trades": 37, "taker_buy_volume": 22151.09, "taker_buy_quote": 7176.95316}, {"ts": 1769519760000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 18272.79, "quote_volume": 5920.38396, "trades": 23, "taker_buy_volume": 12930.77, "taker_buy_quote": 4189.56948}, {"ts": 1769519820000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 54082.69, "quote_volume": 17522.79156, "trades": 45, "taker_buy_volume": 49337.34, "taker_buy_quote": 15985.29816}, {"ts": 1769519880000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 162126.51, "quote_volume": 52366.86273, "trades": 114, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769519940000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 30.92, "quote_volume": 10.01808, "trades": 1, "taker_buy_volume": 30.92, "taker_buy_quote": 10.01808}, {"ts": 1769520000000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 793.08, "quote_volume": 256.38732, "trades": 16, "taker_buy_volume": 363.96, "taker_buy_quote": 117.78156}, {"ts": 1769520060000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 77.39, "quote_volume": 24.99697, "trades": 1, "taker_buy_volume": 77.39, "taker_buy_quote": 24.99697}, {"ts": 1769520120000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 23326.35, "quote_volume": 7534.41105, "trades": 20, "taker_buy_volume": 19819.04, "taker_buy_quote": 6401.54992}, {"ts": 1769520180000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 64671.02, "quote_volume": 20888.73946, "trades": 47, "taker_buy_volume": 19341.24, "taker_buy_quote": 6247.22052}, {"ts": 1769520240000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 4590.08, "quote_volume": 1482.55624, "trades": 23, "taker_buy_volume": 4550.48, "taker_buy_quote": 1469.80504}, {"ts": 1769520300000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 18124.47, "quote_volume": 5854.20381, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520360000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 18228.3, "quote_volume": 5887.7409, "trades": 11, "taker_buy_volume": 18228.3, "taker_buy_quote": 5887.7409}, {"ts": 1769520420000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 51.79, "quote_volume": 16.77996, "trades": 1, "taker_buy_volume": 51.79, "taker_buy_quote": 16.77996}, {"ts": 1769520480000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 3984.72, "quote_volume": 1290.92128, "trades": 3, "taker_buy_volume": 3856.72, "taker_buy_quote": 1249.57728}, {"ts": 1769520540000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520600000, "open": 0.324, "high": 0.324, "low": 0.322, "close": 0.323, "volume": 27698.2, "quote_volume": 8946.45614, "trades": 34, "taker_buy_volume": 43.36, "taker_buy_quote": 14.04436}, {"ts": 1769520660000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 80769.7, "quote_volume": 26088.6131, "trades": 62, "taker_buy_volume": 53569.63, "taker_buy_quote": 17302.99049}, {"ts": 1769520720000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 8931.21, "quote_volume": 2884.78083, "trades": 22, "taker_buy_volume": 8900.21, "taker_buy_quote": 2874.76783}, {"ts": 1769520780000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520840000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520900000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769520960000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 38990.9, "quote_volume": 12632.99188, "trades": 74, "taker_buy_volume": 30659.06, "taker_buy_quote": 9933.53544}, {"ts": 1769521020000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 365.47, "quote_volume": 118.41228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521080000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 5689.07, "quote_volume": 1843.25868, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521140000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1550.0, "quote_volume": 500.65, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521200000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521260000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521320000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521380000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 8583.0, "quote_volume": 2780.009, "trades": 4, "taker_buy_volume": 7700.0, "taker_buy_quote": 2494.8}, {"ts": 1769521440000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521500000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521560000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 9.55, "quote_volume": 3.0942, "trades": 1, "taker_buy_volume": 9.55, "taker_buy_quote": 3.0942}, {"ts": 1769521620000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 111.15, "quote_volume": 36.0126, "trades": 1, "taker_buy_volume": 111.15, "taker_buy_quote": 36.0126}, {"ts": 1769521680000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 39416.13, "quote_volume": 12731.3799, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521740000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521800000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 167.89, "quote_volume": 54.06058, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769521860000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 133.87, "quote_volume": 43.24001, "trades": 1, "taker_buy_volume": 133.87, "taker_buy_quote": 43.24001}, {"ts": 1769521920000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 194.57, "quote_volume": 62.84611, "trades": 3, "taker_buy_volume": 194.57, "taker_buy_quote": 62.84611}, {"ts": 1769521980000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 56130.77, "quote_volume": 18130.23871, "trades": 43, "taker_buy_volume": 42000.51, "taker_buy_quote": 13566.16473}, {"ts": 1769522040000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 11322.95, "quote_volume": 3657.31285, "trades": 40, "taker_buy_volume": 3652.27, "taker_buy_quote": 1179.68321}, {"ts": 1769522100000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 5645.68, "quote_volume": 1823.55464, "trades": 13, "taker_buy_volume": 187.97, "taker_buy_quote": 60.71431}, {"ts": 1769522160000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 20744.78, "quote_volume": 6680.36992, "trades": 18, "taker_buy_volume": 550.76, "taker_buy_quote": 177.89548}, {"ts": 1769522220000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 110.0, "quote_volume": 35.53, "trades": 1, "taker_buy_volume": 110.0, "taker_buy_quote": 35.53}, {"ts": 1769522280000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 5911.08, "quote_volume": 1909.27884, "trades": 7, "taker_buy_volume": 5911.08, "taker_buy_quote": 1909.27884}, {"ts": 1769522340000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 2448.47, "quote_volume": 789.44535, "trades": 9, "taker_buy_volume": 1038.01, "taker_buy_quote": 335.27723}, {"ts": 1769522400000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 368.64, "quote_volume": 119.07072, "trades": 1, "taker_buy_volume": 368.64, "taker_buy_quote": 119.07072}, {"ts": 1769522460000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 18766.68, "quote_volume": 6043.79836, "trades": 24, "taker_buy_volume": 927.4, "taker_buy_quote": 299.5502}, {"ts": 1769522520000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 43335.15, "quote_volume": 13996.96845, "trades": 26, "taker_buy_volume": 40275.19, "taker_buy_quote": 13008.88637}, {"ts": 1769522580000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 877.45, "quote_volume": 283.41635, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769522640000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 71.99, "quote_volume": 23.32476, "trades": 1, "taker_buy_volume": 71.99, "taker_buy_quote": 23.32476}, {"ts": 1769522700000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 92.46, "quote_volume": 29.95704, "trades": 1, "taker_buy_volume": 92.46, "taker_buy_quote": 29.95704}, {"ts": 1769522760000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 33.07, "quote_volume": 10.71468, "trades": 1, "taker_buy_volume": 33.07, "taker_buy_quote": 10.71468}, {"ts": 1769522820000, "open": 0.323, "high": 0.324, "low": 0.322, "close": 0.324, "volume": 79253.59, "quote_volume": 25606.25144, "trades": 56, "taker_buy_volume": 24613.04, "taker_buy_quote": 7958.32872}, {"ts": 1769522880000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769522940000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523000000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 20645.47, "quote_volume": 6689.13228, "trades": 28, "taker_buy_volume": 20645.47, "taker_buy_quote": 6689.13228}, {"ts": 1769523060000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 156172.86, "quote_volume": 50600.00664, "trades": 115, "taker_buy_volume": 90533.23, "taker_buy_quote": 29332.76652}, {"ts": 1769523120000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 10997.24, "quote_volume": 3563.10576, "trades": 18, "taker_buy_volume": 10993.19, "taker_buy_quote": 3561.79356}, {"ts": 1769523180000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523240000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523300000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 181324.35, "quote_volume": 59077.48016, "trades": 339, "taker_buy_volume": 130281.03, "taker_buy_quote": 42442.48134}, {"ts": 1769523360000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 40846.38, "quote_volume": 13315.77434, "trades": 86, "taker_buy_volume": 34986.14, "taker_buy_quote": 11405.48164}, {"ts": 1769523420000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 187120.27, "quote_volume": 61000.57912, "trades": 166, "taker_buy_volume": 130056.02, "taker_buy_quote": 42398.26252}, {"ts": 1769523480000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 3249.36, "quote_volume": 1059.27758, "trades": 4, "taker_buy_volume": 3235.58, "taker_buy_quote": 1054.79908}, {"ts": 1769523540000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 34639.81, "quote_volume": 11257.93825, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523600000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 181.6, "quote_volume": 59.02, "trades": 1, "taker_buy_volume": 181.6, "taker_buy_quote": 59.02}, {"ts": 1769523660000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 61.72, "quote_volume": 19.99728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523720000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 20245.62, "quote_volume": 6579.8265, "trades": 19, "taker_buy_volume": 20245.62, "taker_buy_quote": 6579.8265}, {"ts": 1769523780000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 37973.32, "quote_volume": 12341.329, "trades": 50, "taker_buy_volume": 7131.4, "taker_buy_quote": 2317.705}, {"ts": 1769523840000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523900000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769523960000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 5000.0, "quote_volume": 1625.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769524020000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 6861.44, "quote_volume": 2236.82944, "trades": 10, "taker_buy_volume": 6861.44, "taker_buy_quote": 2236.82944}, {"ts": 1769524080000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 14528.48, "quote_volume": 4721.756, "trades": 18, "taker_buy_volume": 6395.42, "taker_buy_quote": 2078.5115}, {"ts": 1769524140000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769524200000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 10488.73, "quote_volume": 3398.34852, "trades": 38, "taker_buy_volume": 2508.08, "taker_buy_quote": 812.61792}, {"ts": 1769524260000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 19363.09, "quote_volume": 6292.98541, "trades": 15, "taker_buy_volume": 19344.25, "taker_buy_quote": 6286.88125}, {"ts": 1769524320000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 111564.84, "quote_volume": 36258.573, "trades": 125, "taker_buy_volume": 37473.09, "taker_buy_quote": 12178.75425}, {"ts": 1769524380000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 112869.2, "quote_volume": 36682.49, "trades": 142, "taker_buy_volume": 65118.88, "taker_buy_quote": 21163.636}, {"ts": 1769524440000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 17460.89, "quote_volume": 5657.38194, "trades": 40, "taker_buy_volume": 1200.92, "taker_buy_quote": 389.15166}, {"ts": 1769524500000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 8960.42, "quote_volume": 2905.48377, "trades": 62, "taker_buy_volume": 5612.79, "taker_buy_quote": 1820.85165}, {"ts": 1769524560000, "open": 0.324, "high": 0.324, "low": 0.322, "close": 0.323, "volume": 10019.18, "quote_volume": 3236.1702, "trades": 67, "taker_buy_volume": 6966.71, "taker_buy_quote": 2250.25505}, {"ts": 1769524620000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 23858.59, "quote_volume": 7706.32457, "trades": 93, "taker_buy_volume": 15225.37, "taker_buy_quote": 4917.79451}, {"ts": 1769524680000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 1340.19, "quote_volume": 432.74177, "trades": 6, "taker_buy_volume": 1200.59, "taker_buy_quote": 387.79057}, {"ts": 1769524740000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 82870.77, "quote_volume": 26685.19844, "trades": 72, "taker_buy_volume": 19561.77, "taker_buy_quote": 6299.70044}, {"ts": 1769524800000, "open": 0.323, "high": 0.324, "low": 0.322, "close": 0.324, "volume": 22950.71, "quote_volume": 7413.06538, "trades": 53, "taker_buy_volume": 8391.56, "taker_buy_quote": 2710.4785}, {"ts": 1769524860000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 1556.66, "quote_volume": 502.91902, "trades": 19, "taker_buy_volume": 469.63, "taker_buy_quote": 151.80833}, {"ts": 1769524920000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 601.78, "quote_volume": 194.37494, "trades": 8, "taker_buy_volume": 601.78, "taker_buy_quote": 194.37494}, {"ts": 1769524980000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1135.33, "quote_volume": 366.71159, "trades": 28, "taker_buy_volume": 980.15, "taker_buy_quote": 316.58845}, {"ts": 1769525040000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 48122.36, "quote_volume": 15543.52228, "trades": 127, "taker_buy_volume": 18855.62, "taker_buy_quote": 6090.36526}, {"ts": 1769525100000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 69805.88, "quote_volume": 22547.29924, "trades": 57, "taker_buy_volume": 37026.05, "taker_buy_quote": 11959.41415}, {"ts": 1769525160000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 13811.83, "quote_volume": 4461.22109, "trades": 105, "taker_buy_volume": 7996.63, "taker_buy_quote": 2582.91149}, {"ts": 1769525220000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 25510.9, "quote_volume": 8216.26961, "trades": 82, "taker_buy_volume": 6518.05, "taker_buy_quote": 2098.8121}, {"ts": 1769525280000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 2008.86, "quote_volume": 648.0376, "trades": 8, "taker_buy_volume": 1184.68, "taker_buy_quote": 382.65164}, {"ts": 1769525340000, "open": 0.322, "high": 0.324, "low": 0.322, "close": 0.323, "volume": 46435.6, "quote_volume": 14997.89665, "trades": 76, "taker_buy_volume": 35061.06, "taker_buy_quote": 11324.73826}, {"ts": 1769525400000, "open": 0.324, "high": 0.324, "low": 0.322, "close": 0.322, "volume": 18304.4, "quote_volume": 5912.21918, "trades": 25, "taker_buy_volume": 104.34, "taker_buy_quote": 33.70969}, {"ts": 1769525460000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 420.85, "quote_volume": 135.91888, "trades": 7, "taker_buy_volume": 405.18, "taker_buy_quote": 130.87314}, {"ts": 1769525520000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 1870.44, "quote_volume": 602.2972, "trades": 14, "taker_buy_volume": 15.52, "taker_buy_quote": 5.01296}, {"ts": 1769525580000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 2470.19, "quote_volume": 795.43218, "trades": 3, "taker_buy_volume": 31.0, "taker_buy_quote": 10.013}, {"ts": 1769525640000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 49393.26, "quote_volume": 15954.02298, "trades": 89, "taker_buy_volume": 45943.29, "taker_buy_quote": 14839.68267}, {"ts": 1769525700000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 13034.56, "quote_volume": 4211.27058, "trades": 58, "taker_buy_volume": 7318.09, "taker_buy_quote": 2364.85077}, {"ts": 1769525760000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 2951.74, "quote_volume": 953.41621, "trades": 13, "taker_buy_volume": 28.75, "taker_buy_quote": 9.29044}, {"ts": 1769525820000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 21905.24, "quote_volume": 7075.36752, "trades": 58, "taker_buy_volume": 6414.69, "taker_buy_quote": 2071.94487}, {"ts": 1769525880000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 2603.93, "quote_volume": 841.06939, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769525940000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 8776.32, "quote_volume": 2834.75136, "trades": 57, "taker_buy_volume": 5284.55, "taker_buy_quote": 1706.90965}, {"ts": 1769526000000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 27683.18, "quote_volume": 8927.91006, "trades": 51, "taker_buy_volume": 11364.77, "taker_buy_quote": 3670.82071}, {"ts": 1769526060000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 209.42, "quote_volume": 67.64266, "trades": 2, "taker_buy_volume": 209.42, "taker_buy_quote": 67.64266}, {"ts": 1769526120000, "open": 0.323, "high": 0.325, "low": 0.323, "close": 0.325, "volume": 16269.21, "quote_volume": 5271.27497, "trades": 79, "taker_buy_volume": 16062.79, "taker_buy_quote": 5204.39489}, {"ts": 1769526180000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 5719.91, "quote_volume": 1853.26146, "trades": 27, "taker_buy_volume": 2554.62, "taker_buy_quote": 827.7075}, {"ts": 1769526240000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 11273.78, "quote_volume": 3653.04784, "trades": 63, "taker_buy_volume": 5134.22, "taker_buy_quote": 1663.8304}, {"ts": 1769526300000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 28887.11, "quote_volume": 9359.42364, "trades": 61, "taker_buy_volume": 16707.74, "taker_buy_quote": 5413.30776}, {"ts": 1769526360000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 49322.68, "quote_volume": 15980.54832, "trades": 131, "taker_buy_volume": 22500.86, "taker_buy_quote": 7290.27864}, {"ts": 1769526420000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 65128.3, "quote_volume": 21101.5692, "trades": 161, "taker_buy_volume": 37672.16, "taker_buy_quote": 12205.77984}, {"ts": 1769526480000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 3927.94, "quote_volume": 1272.65256, "trades": 19, "taker_buy_volume": 952.49, "taker_buy_quote": 308.60676}, {"ts": 1769526540000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 2581.08, "quote_volume": 837.34944, "trades": 4, "taker_buy_volume": 1079.52, "taker_buy_quote": 350.844}, {"ts": 1769526600000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 62387.26, "quote_volume": 20275.8595, "trades": 87, "taker_buy_volume": 59699.2, "taker_buy_quote": 19402.24}, {"ts": 1769526660000, "open": 0.324, "high": 0.326, "low": 0.324, "close": 0.325, "volume": 84006.67, "quote_volume": 27369.01996, "trades": 133, "taker_buy_volume": 57329.7, "taker_buy_quote": 18677.48692}, {"ts": 1769526720000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 60989.75, "quote_volume": 19821.66875, "trades": 50, "taker_buy_volume": 15099.76, "taker_buy_quote": 4907.422}, {"ts": 1769526780000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 20992.19, "quote_volume": 6822.46175, "trades": 27, "taker_buy_volume": 18173.61, "taker_buy_quote": 5906.42325}, {"ts": 1769526840000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 14587.97, "quote_volume": 4741.09025, "trades": 14, "taker_buy_volume": 13597.0, "taker_buy_quote": 4419.025}, {"ts": 1769526900000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 52695.67, "quote_volume": 17125.69275, "trades": 50, "taker_buy_volume": 4489.26, "taker_buy_quote": 1459.0095}, {"ts": 1769526960000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 9171.86, "quote_volume": 2980.88219, "trades": 20, "taker_buy_volume": 6425.5, "taker_buy_quote": 2088.31519}, {"ts": 1769527020000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 920.82, "quote_volume": 298.34568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527080000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1565.82, "quote_volume": 507.32568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527140000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527200000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 6.07, "quote_volume": 1.97275, "trades": 1, "taker_buy_volume": 6.07, "taker_buy_quote": 1.97275}, {"ts": 1769527260000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 42367.19, "quote_volume": 13733.29766, "trades": 53, "taker_buy_volume": 14769.78, "taker_buy_quote": 4791.73682}, {"ts": 1769527320000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 31540.85, "quote_volume": 10219.2354, "trades": 41, "taker_buy_volume": 26462.31, "taker_buy_quote": 8573.78844}, {"ts": 1769527380000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 29923.33, "quote_volume": 9695.15892, "trades": 27, "taker_buy_volume": 14154.43, "taker_buy_quote": 4586.03532}, {"ts": 1769527440000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1263.23, "quote_volume": 409.28652, "trades": 14, "taker_buy_volume": 882.87, "taker_buy_quote": 286.04988}, {"ts": 1769527500000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 104659.15, "quote_volume": 33909.61691, "trades": 86, "taker_buy_volume": 56873.45, "taker_buy_quote": 18427.05011}, {"ts": 1769527560000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527620000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527680000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 3473.25, "quote_volume": 1125.333, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527740000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 11961.92, "quote_volume": 3863.70016, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527800000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 64.91, "quote_volume": 21.03084, "trades": 1, "taker_buy_volume": 64.91, "taker_buy_quote": 21.03084}, {"ts": 1769527860000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 65616.21, "quote_volume": 21194.03583, "trades": 49, "taker_buy_volume": 6406.65, "taker_buy_quote": 2069.34795}, {"ts": 1769527920000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 86.27, "quote_volume": 27.86521, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769527980000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769528040000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 188.52, "quote_volume": 61.08048, "trades": 1, "taker_buy_volume": 188.52, "taker_buy_quote": 61.08048}, {"ts": 1769528100000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 1273.49, "quote_volume": 412.51208, "trades": 2, "taker_buy_volume": 1174.81, "taker_buy_quote": 380.63844}, {"ts": 1769528160000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 97.09, "quote_volume": 31.45716, "trades": 1, "taker_buy_volume": 97.09, "taker_buy_quote": 31.45716}, {"ts": 1769528220000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 63625.06, "quote_volume": 20614.51944, "trades": 26, "taker_buy_volume": 63618.66, "taker_buy_quote": 20612.44584}, {"ts": 1769528280000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 67.85, "quote_volume": 21.9834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769528340000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 23276.98, "quote_volume": 7541.89584, "trades": 20, "taker_buy_volume": 154.32, "taker_buy_quote": 50.154}, {"ts": 1769528400000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 127.64, "quote_volume": 41.483, "trades": 2, "taker_buy_volume": 127.64, "taker_buy_quote": 41.483}, {"ts": 1769528460000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 102.51, "quote_volume": 33.31575, "trades": 1, "taker_buy_volume": 102.51, "taker_buy_quote": 33.31575}, {"ts": 1769528520000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 106.34, "quote_volume": 34.5605, "trades": 3, "taker_buy_volume": 106.34, "taker_buy_quote": 34.5605}, {"ts": 1769528580000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 209.76, "quote_volume": 67.96224, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769528640000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769528700000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 3093.8, "quote_volume": 1005.485, "trades": 32, "taker_buy_volume": 2078.23, "taker_buy_quote": 675.42475}, {"ts": 1769528760000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1480.29, "quote_volume": 481.09425, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769528820000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 303.39, "quote_volume": 98.8069, "trades": 4, "taker_buy_volume": 205.15, "taker_buy_quote": 66.8789}, {"ts": 1769528880000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 60432.22, "quote_volume": 19700.90372, "trades": 70, "taker_buy_volume": 57828.96, "taker_buy_quote": 18852.24096}, {"ts": 1769528940000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 15455.96, "quote_volume": 5054.00012, "trades": 70, "taker_buy_volume": 13704.43, "taker_buy_quote": 4481.34861}, {"ts": 1769529000000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 16461.41, "quote_volume": 5366.41966, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769529060000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 558.11, "quote_volume": 182.50197, "trades": 6, "taker_buy_volume": 558.11, "taker_buy_quote": 182.50197}, {"ts": 1769529120000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 20691.16, "quote_volume": 6765.03972, "trades": 94, "taker_buy_volume": 14335.02, "taker_buy_quote": 4687.55154}, {"ts": 1769529180000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 7428.42, "quote_volume": 2429.09334, "trades": 34, "taker_buy_volume": 4881.26, "taker_buy_quote": 1596.17202}, {"ts": 1769529240000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 55095.06, "quote_volume": 18016.02346, "trades": 30, "taker_buy_volume": 52598.43, "taker_buy_quote": 17199.68661}, {"ts": 1769529300000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 55349.88, "quote_volume": 18154.73147, "trades": 80, "taker_buy_volume": 15697.33, "taker_buy_quote": 5148.72424}, {"ts": 1769529360000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 58937.8, "quote_volume": 19326.16292, "trades": 83, "taker_buy_volume": 39650.67, "taker_buy_quote": 13005.41976}, {"ts": 1769529420000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 873.87, "quote_volume": 287.27883, "trades": 9, "taker_buy_volume": 649.47, "taker_buy_quote": 213.67563}, {"ts": 1769529480000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 1339.5, "quote_volume": 440.68994, "trades": 14, "taker_buy_volume": 1333.94, "taker_buy_quote": 438.86626}, {"ts": 1769529540000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 3761.21, "quote_volume": 1237.32928, "trades": 27, "taker_buy_volume": 3652.4, "taker_buy_quote": 1201.6396}, {"ts": 1769529600000, "open": 0.329, "high": 0.33, "low": 0.328, "close": 0.328, "volume": 132094.6, "quote_volume": 43461.2632, "trades": 194, "taker_buy_volume": 44776.1, "taker_buy_quote": 14735.2289}, {"ts": 1769529660000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 50018.76, "quote_volume": 16456.17204, "trades": 209, "taker_buy_volume": 24858.54, "taker_buy_quote": 8178.45966}, {"ts": 1769529720000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 48389.05, "quote_volume": 15919.96536, "trades": 52, "taker_buy_volume": 42537.49, "taker_buy_quote": 13994.83421}, {"ts": 1769529780000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 412.28, "quote_volume": 135.22784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769529840000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 10610.84, "quote_volume": 3490.40336, "trades": 37, "taker_buy_volume": 7381.41, "taker_buy_quote": 2428.48389}, {"ts": 1769529900000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 55664.37, "quote_volume": 18313.57773, "trades": 90, "taker_buy_volume": 46425.47, "taker_buy_quote": 15273.97963}, {"ts": 1769529960000, "open": 0.33, "high": 0.332, "low": 0.33, "close": 0.331, "volume": 90885.85, "quote_volume": 30104.70464, "trades": 271, "taker_buy_volume": 73690.36, "taker_buy_quote": 24404.41903}, {"ts": 1769530020000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 4408.77, "quote_volume": 1459.25323, "trades": 28, "taker_buy_volume": 1493.66, "taker_buy_quote": 494.40146}, {"ts": 1769530080000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 21381.76, "quote_volume": 7067.2355, "trades": 127, "taker_buy_volume": 12325.39, "taker_buy_quote": 4078.55343}, {"ts": 1769530140000, "open": 0.331, "high": 0.332, "low": 0.33, "close": 0.331, "volume": 61446.23, "quote_volume": 20338.6903, "trades": 57, "taker_buy_volume": 34441.67, "taker_buy_quote": 11400.24096}, {"ts": 1769530200000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 69057.85, "quote_volume": 22927.2062, "trades": 98, "taker_buy_volume": 28576.39, "taker_buy_quote": 9487.36148}, {"ts": 1769530260000, "open": 0.332, "high": 0.334, "low": 0.332, "close": 0.333, "volume": 19987.62, "quote_volume": 6652.52119, "trades": 77, "taker_buy_volume": 19509.04, "taker_buy_quote": 6493.15405}, {"ts": 1769530320000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 67426.38, "quote_volume": 22452.83728, "trades": 75, "taker_buy_volume": 18971.45, "taker_buy_quote": 6317.49285}, {"ts": 1769530380000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 451.84, "quote_volume": 150.60954, "trades": 4, "taker_buy_volume": 146.82, "taker_buy_quote": 49.03788}, {"ts": 1769530440000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 99339.53, "quote_volume": 33163.66037, "trades": 139, "taker_buy_volume": 15290.87, "taker_buy_quote": 5107.15058}, {"ts": 1769530500000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 15193.08, "quote_volume": 5072.49714, "trades": 65, "taker_buy_volume": 12054.9, "taker_buy_quote": 4026.3366}, {"ts": 1769530560000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.335, "volume": 8388.91, "quote_volume": 2802.18514, "trades": 100, "taker_buy_volume": 8224.38, "taker_buy_quote": 2747.23212}, {"ts": 1769530620000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 34081.71, "quote_volume": 11352.74609, "trades": 210, "taker_buy_volume": 14006.72, "taker_buy_quote": 4664.23776}, {"ts": 1769530680000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 40907.69, "quote_volume": 13585.08603, "trades": 36, "taker_buy_volume": 3732.95, "taker_buy_quote": 1243.07235}, {"ts": 1769530740000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 1034.61, "quote_volume": 344.48013, "trades": 11, "taker_buy_volume": 989.61, "taker_buy_quote": 329.54013}, {"ts": 1769530800000, "open": 0.333, "high": 0.334, "low": 0.332, "close": 0.333, "volume": 58163.49, "quote_volume": 19374.68298, "trades": 96, "taker_buy_volume": 49337.96, "taker_buy_quote": 16435.78681}, {"ts": 1769530860000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 354.17, "quote_volume": 117.61828, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769530920000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 1236.76, "quote_volume": 411.7336, "trades": 6, "taker_buy_volume": 1129.28, "taker_buy_quote": 376.05024}, {"ts": 1769530980000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 77592.12, "quote_volume": 25838.17596, "trades": 90, "taker_buy_volume": 43755.45, "taker_buy_quote": 14570.56485}, {"ts": 1769531040000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 14648.23, "quote_volume": 4877.86059, "trades": 62, "taker_buy_volume": 3020.25, "taker_buy_quote": 1005.74325}, {"ts": 1769531100000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 133162.17, "quote_volume": 44210.14074, "trades": 121, "taker_buy_volume": 18128.73, "taker_buy_quote": 6019.03866}, {"ts": 1769531160000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 52901.22, "quote_volume": 17566.57564, "trades": 79, "taker_buy_volume": 34632.16, "taker_buy_quote": 11501.24772}, {"ts": 1769531220000, "open": 0.332, "high": 0.333, "low": 0.331, "close": 0.331, "volume": 30675.12, "quote_volume": 10211.17433, "trades": 44, "taker_buy_volume": 29871.3, "taker_buy_quote": 9944.9043}, {"ts": 1769531280000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 5190.19, "quote_volume": 1717.75916, "trades": 34, "taker_buy_volume": 24.51, "taker_buy_quote": 8.11281}, {"ts": 1769531340000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 2595.18, "quote_volume": 856.4094, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769531400000, "open": 0.33, "high": 0.332, "low": 0.33, "close": 0.331, "volume": 35680.96, "quote_volume": 11803.41071, "trades": 42, "taker_buy_volume": 28517.2, "taker_buy_quote": 9439.19702}, {"ts": 1769531460000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 94439.19, "quote_volume": 31439.51358, "trades": 113, "taker_buy_volume": 64349.38, "taker_buy_quote": 21419.6355}, {"ts": 1769531520000, "open": 0.334, "high": 0.334, "low": 0.332, "close": 0.333, "volume": 1265.27, "quote_volume": 421.80907, "trades": 42, "taker_buy_volume": 700.65, "taker_buy_quote": 233.83795}, {"ts": 1769531580000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 32609.65, "quote_volume": 10859.27416, "trades": 101, "taker_buy_volume": 27213.19, "taker_buy_quote": 9062.25298}, {"ts": 1769531640000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 100336.45, "quote_volume": 33412.04295, "trades": 122, "taker_buy_volume": 69043.29, "taker_buy_quote": 22991.42067}, {"ts": 1769531700000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 10078.97, "quote_volume": 3356.29701, "trades": 43, "taker_buy_volume": 6185.41, "taker_buy_quote": 2059.74153}, {"ts": 1769531760000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 18463.67, "quote_volume": 6148.30251, "trades": 87, "taker_buy_volume": 7795.31, "taker_buy_quote": 2595.83823}, {"ts": 1769531820000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1778.32, "quote_volume": 592.18056, "trades": 15, "taker_buy_volume": 62.14, "taker_buy_quote": 20.69262}, {"ts": 1769531880000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 1141.29, "quote_volume": 380.04957, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769531940000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 6429.31, "quote_volume": 2147.38954, "trades": 2, "taker_buy_volume": 6429.31, "taker_buy_quote": 2147.38954}, {"ts": 1769532000000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 14417.49, "quote_volume": 4813.10764, "trades": 14, "taker_buy_volume": 12083.47, "taker_buy_quote": 4035.87898}, {"ts": 1769532060000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 573.94, "quote_volume": 191.69596, "trades": 2, "taker_buy_volume": 573.94, "taker_buy_quote": 191.69596}, {"ts": 1769532120000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 299.4, "quote_volume": 99.9996, "trades": 1, "taker_buy_volume": 299.4, "taker_buy_quote": 99.9996}, {"ts": 1769532180000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 51962.99, "quote_volume": 17355.63866, "trades": 59, "taker_buy_volume": 36456.34, "taker_buy_quote": 12176.41756}, {"ts": 1769532240000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 77658.86, "quote_volume": 25937.99424, "trades": 77, "taker_buy_volume": 67067.27, "taker_buy_quote": 22400.46818}, {"ts": 1769532300000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.334, "volume": 166681.98, "quote_volume": 55650.65444, "trades": 127, "taker_buy_volume": 84482.34, "taker_buy_quote": 28217.10156}, {"ts": 1769532360000, "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 66959.05, "quote_volume": 22369.36584, "trades": 109, "taker_buy_volume": 46205.58, "taker_buy_quote": 15437.70686}, {"ts": 1769532420000, "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 3167.67, "quote_volume": 1058.00178, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769532480000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 4822.39, "quote_volume": 1607.53833, "trades": 8, "taker_buy_volume": 1682.46, "taker_buy_quote": 561.94164}, {"ts": 1769532540000, "open": 0.334, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 333605.18, "quote_volume": 111172.19895, "trades": 153, "taker_buy_volume": 168117.38, "taker_buy_quote": 56064.76155}, {"ts": 1769532600000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 21682.73, "quote_volume": 7220.34909, "trades": 28, "taker_buy_volume": 2484.44, "taker_buy_quote": 827.31852}, {"ts": 1769532660000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 15212.88, "quote_volume": 5065.68904, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769532720000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769532780000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769532840000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 100915.67, "quote_volume": 33504.00244, "trades": 103, "taker_buy_volume": 3663.43, "taker_buy_quote": 1216.25876}, {"ts": 1769532900000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 51112.55, "quote_volume": 16969.25913, "trades": 67, "taker_buy_volume": 31654.22, "taker_buy_quote": 10509.20104}, {"ts": 1769532960000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769533020000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 88087.56, "quote_volume": 29245.06992, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769533080000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769533140000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 5464.0, "quote_volume": 1819.44574, "trades": 4, "taker_buy_volume": 5397.74, "taker_buy_quote": 1797.44742}, {"ts": 1769533200000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 35718.2, "quote_volume": 11893.77724, "trades": 38, "taker_buy_volume": 23638.57, "taker_buy_quote": 7871.64381}, {"ts": 1769533260000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 44896.46, "quote_volume": 14905.62472, "trades": 70, "taker_buy_volume": 23193.45, "taker_buy_quote": 7700.2254}, {"ts": 1769533320000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 15391.73, "quote_volume": 5094.66263, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769533380000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 28445.0, "quote_volume": 9426.4166, "trades": 14, "taker_buy_volume": 11121.6, "taker_buy_quote": 3692.3712}, {"ts": 1769533440000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 157141.66, "quote_volume": 52014.61205, "trades": 124, "taker_buy_volume": 86907.36, "taker_buy_quote": 28767.05875}, {"ts": 1769533500000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 92573.68, "quote_volume": 30641.88808, "trades": 52, "taker_buy_volume": 55544.18, "taker_buy_quote": 18385.12358}, {"ts": 1769533560000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 533.94, "quote_volume": 176.374, "trades": 4, "taker_buy_volume": 173.8, "taker_buy_quote": 57.5278}, {"ts": 1769533620000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 53312.13, "quote_volume": 17593.01097, "trades": 29, "taker_buy_volume": 8.07, "taker_buy_quote": 2.67117}, {"ts": 1769533680000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 31143.37, "quote_volume": 10277.35607, "trades": 76, "taker_buy_volume": 43.97, "taker_buy_quote": 14.55407}, {"ts": 1769533740000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 23350.88, "quote_volume": 7705.7904, "trades": 27, "taker_buy_volume": 15092.35, "taker_buy_quote": 4980.4755}, {"ts": 1769533800000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 269.55, "quote_volume": 88.69183, "trades": 3, "taker_buy_volume": 9.88, "taker_buy_quote": 3.2604}, {"ts": 1769533860000, "open": 0.329, "high": 0.33, "low": 0.328, "close": 0.329, "volume": 109775.43, "quote_volume": 36115.71837, "trades": 142, "taker_buy_volume": 46139.18, "taker_buy_quote": 15179.81493}, {"ts": 1769533920000, "open": 0.328, "high": 0.329, "low": 0.327, "close": 0.328, "volume": 105269.12, "quote_volume": 34528.08896, "trades": 150, "taker_buy_volume": 62710.77, "taker_buy_quote": 20569.15741}, {"ts": 1769533980000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 25383.42, "quote_volume": 8309.84494, "trades": 39, "taker_buy_volume": 9456.94, "taker_buy_quote": 3101.87632}, {"ts": 1769534040000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 17669.08, "quote_volume": 5777.85325, "trades": 7, "taker_buy_volume": 64.09, "taker_buy_quote": 21.02152}, {"ts": 1769534100000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 178500.12, "quote_volume": 58295.41067, "trades": 154, "taker_buy_volume": 45403.41, "taker_buy_quote": 14846.91507}, {"ts": 1769534160000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 154695.79, "quote_volume": 50457.76748, "trades": 106, "taker_buy_volume": 28490.34, "taker_buy_quote": 9314.47388}, {"ts": 1769534220000, "open": 0.325, "high": 0.327, "low": 0.325, "close": 0.326, "volume": 61582.18, "quote_volume": 20075.76411, "trades": 79, "taker_buy_volume": 42783.8, "taker_buy_quote": 13947.52672}, {"ts": 1769534280000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 412.15, "quote_volume": 134.12076, "trades": 8, "taker_buy_volume": 172.01, "taker_buy_quote": 56.07526}, {"ts": 1769534340000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 157377.92, "quote_volume": 51147.824, "trades": 229, "taker_buy_volume": 64989.08, "taker_buy_quote": 21121.451}, {"ts": 1769534400000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 923.52, "quote_volume": 300.9932, "trades": 2, "taker_buy_volume": 849.2, "taker_buy_quote": 276.8392}, {"ts": 1769534460000, "open": 0.325, "high": 0.326, "low": 0.324, "close": 0.325, "volume": 66830.17, "quote_volume": 21719.79861, "trades": 71, "taker_buy_volume": 36840.52, "taker_buy_quote": 11973.20208}, {"ts": 1769534520000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 62601.96, "quote_volume": 20345.637, "trades": 74, "taker_buy_volume": 5237.94, "taker_buy_quote": 1702.3305}, {"ts": 1769534580000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 124496.92, "quote_volume": 40461.80574, "trades": 98, "taker_buy_volume": 66686.5, "taker_buy_quote": 21673.41924}, {"ts": 1769534640000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 17943.57, "quote_volume": 5832.28042, "trades": 4, "taker_buy_volume": 620.17, "taker_buy_quote": 202.17542}, {"ts": 1769534700000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 51704.61, "quote_volume": 16885.47484, "trades": 88, "taker_buy_volume": 51675.84, "taker_buy_quote": 16876.09582}, {"ts": 1769534760000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 41288.61, "quote_volume": 13471.65814, "trades": 57, "taker_buy_volume": 3141.66, "taker_buy_quote": 1027.32282}, {"ts": 1769534820000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 76740.21, "quote_volume": 25076.52269, "trades": 71, "taker_buy_volume": 38499.29, "taker_buy_quote": 12589.26783}, {"ts": 1769534880000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 24544.84, "quote_volume": 8008.83928, "trades": 10, "taker_buy_volume": 7221.44, "taker_buy_quote": 2361.41088}, {"ts": 1769534940000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 18081.14, "quote_volume": 5895.20938, "trades": 10, "taker_buy_volume": 757.74, "taker_buy_quote": 247.78098}, {"ts": 1769535000000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 101123.11, "quote_volume": 32966.13386, "trades": 89, "taker_buy_volume": 17268.19, "taker_buy_quote": 5629.42994}, {"ts": 1769535060000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 36851.02, "quote_volume": 12050.64618, "trades": 55, "taker_buy_volume": 36623.09, "taker_buy_quote": 11976.11307}, {"ts": 1769535120000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 50757.9, "quote_volume": 16597.88347, "trades": 57, "taker_buy_volume": 50.17, "taker_buy_quote": 16.45576}, {"ts": 1769535180000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 400.11, "quote_volume": 130.83597, "trades": 2, "taker_buy_volume": 400.11, "taker_buy_quote": 130.83597}, {"ts": 1769535240000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 70073.93, "quote_volume": 22844.40269, "trades": 28, "taker_buy_volume": 301.51, "taker_buy_quote": 98.59377}, {"ts": 1769535300000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535360000, "open": 0.326, "high": 0.327, "low": 0.325, "close": 0.326, "volume": 158952.3, "quote_volume": 51730.21135, "trades": 155, "taker_buy_volume": 10188.34, "taker_buy_quote": 3321.56758}, {"ts": 1769535420000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 95781.49, "quote_volume": 31129.61793, "trades": 128, "taker_buy_volume": 14750.55, "taker_buy_quote": 4794.56243}, {"ts": 1769535480000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 88480.84, "quote_volume": 28811.9922, "trades": 119, "taker_buy_volume": 80442.54, "taker_buy_quote": 26196.32878}, {"ts": 1769535540000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 53941.47, "quote_volume": 17535.07218, "trades": 38, "taker_buy_volume": 4094.43, "taker_buy_quote": 1334.78418}, {"ts": 1769535600000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769535660000, "open": 0.326, "high": 0.326, "low": 0.324, "close": 0.324, "volume": 112698.84, "quote_volume": 36591.30538, "trades": 117, "taker_buy_volume": 23638.53, "taker_buy_quote": 7682.67271}, {"ts": 1769535720000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 9946.47, "quote_volume": 3223.19369, "trades": 5, "taker_buy_volume": 537.41, "taker_buy_quote": 174.65825}, {"ts": 1769535780000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 80002.76, "quote_volume": 25920.90231, "trades": 116, "taker_buy_volume": 31270.29, "taker_buy_quote": 10131.58203}, {"ts": 1769535840000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 2092.39, "quote_volume": 677.84149, "trades": 27, "taker_buy_volume": 1999.52, "taker_buy_quote": 647.84448}, {"ts": 1769535900000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 72032.47, "quote_volume": 23267.25122, "trades": 91, "taker_buy_volume": 763.41, "taker_buy_quote": 247.34484}, {"ts": 1769535960000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 114.73, "quote_volume": 37.15252, "trades": 3, "taker_buy_volume": 94.73, "taker_buy_quote": 30.69252}, {"ts": 1769536020000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 462.1, "quote_volume": 149.7204, "trades": 8, "taker_buy_volume": 462.1, "taker_buy_quote": 149.7204}, {"ts": 1769536080000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 786.42, "quote_volume": 254.45703, "trades": 7, "taker_buy_volume": 443.37, "taker_buy_quote": 143.65188}, {"ts": 1769536140000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 368.06, "quote_volume": 119.25144, "trades": 5, "taker_buy_volume": 368.06, "taker_buy_quote": 119.25144}, {"ts": 1769536200000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 306.81, "quote_volume": 99.35928, "trades": 5, "taker_buy_volume": 259.65, "taker_buy_quote": 84.1266}, {"ts": 1769536260000, "open": 0.324, "high": 0.325, "low": 0.323, "close": 0.323, "volume": 124453.03, "quote_volume": 40308.45101, "trades": 112, "taker_buy_volume": 88503.94, "taker_buy_quote": 28677.31568}, {"ts": 1769536320000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 138130.93, "quote_volume": 44650.99519, "trades": 122, "taker_buy_volume": 18419.63, "taker_buy_quote": 5967.96012}, {"ts": 1769536380000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 503.53, "quote_volume": 163.14372, "trades": 6, "taker_buy_volume": 503.53, "taker_buy_quote": 163.14372}, {"ts": 1769536440000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 5842.02, "quote_volume": 1892.81448, "trades": 7, "taker_buy_volume": 5842.02, "taker_buy_quote": 1892.81448}, {"ts": 1769536500000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 37982.16, "quote_volume": 12306.21984, "trades": 70, "taker_buy_volume": 37912.15, "taker_buy_quote": 12283.5366}, {"ts": 1769536560000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 649.46, "quote_volume": 210.62141, "trades": 7, "taker_buy_volume": 196.37, "taker_buy_quote": 63.82025}, {"ts": 1769536620000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 88516.18, "quote_volume": 28679.30554, "trades": 37, "taker_buy_volume": 63.22, "taker_buy_quote": 20.5465}, {"ts": 1769536680000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 20042.85, "quote_volume": 6494.17058, "trades": 4, "taker_buy_volume": 287.18, "taker_buy_quote": 93.3335}, {"ts": 1769536740000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 106.08, "quote_volume": 34.476, "trades": 1, "taker_buy_volume": 106.08, "taker_buy_quote": 34.476}, {"ts": 1769536800000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 19619.31, "quote_volume": 6356.35554, "trades": 97, "taker_buy_volume": 4308.11, "taker_buy_quote": 1395.82764}, {"ts": 1769536860000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 47226.58, "quote_volume": 15337.58758, "trades": 114, "taker_buy_volume": 39632.14, "taker_buy_quote": 12869.48281}, {"ts": 1769536920000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 62911.41, "quote_volume": 20496.19088, "trades": 118, "taker_buy_volume": 49843.35, "taker_buy_quote": 16239.16955}, {"ts": 1769536980000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 66177.3, "quote_volume": 21636.58075, "trades": 154, "taker_buy_volume": 15574.32, "taker_buy_quote": 5089.4349}, {"ts": 1769537040000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 103297.56, "quote_volume": 33675.01794, "trades": 83, "taker_buy_volume": 13.38, "taker_buy_quote": 4.37526}, {"ts": 1769537100000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 132483.96, "quote_volume": 43189.62093, "trades": 133, "taker_buy_volume": 31493.84, "taker_buy_quote": 10266.99184}, {"ts": 1769537160000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 47497.91, "quote_volume": 15484.37396, "trades": 60, "taker_buy_volume": 47106.75, "taker_buy_quote": 15356.8558}, {"ts": 1769537220000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 77934.43, "quote_volume": 25406.62418, "trades": 113, "taker_buy_volume": 25953.7, "taker_buy_quote": 8460.9062}, {"ts": 1769537280000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 55.16, "quote_volume": 17.98216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769537340000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 1463.78, "quote_volume": 478.39574, "trades": 5, "taker_buy_volume": 1203.46, "taker_buy_quote": 393.53142}, {"ts": 1769537400000, "open": 0.327, "high": 0.327, "low": 0.325, "close": 0.325, "volume": 50470.77, "quote_volume": 16436.80983, "trades": 60, "taker_buy_volume": 283.89, "taker_buy_quote": 92.70502}, {"ts": 1769537460000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 20765.28, "quote_volume": 6748.81521, "trades": 7, "taker_buy_volume": 99.21, "taker_buy_quote": 32.34246}, {"ts": 1769537520000, "open": 0.325, "high": 0.327, "low": 0.325, "close": 0.326, "volume": 47050.99, "quote_volume": 15338.58873, "trades": 25, "taker_buy_volume": 29688.82, "taker_buy_quote": 9678.56008}, {"ts": 1769537580000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 46281.36, "quote_volume": 15115.40516, "trades": 48, "taker_buy_volume": 13701.2, "taker_buy_quote": 4480.2924}, {"ts": 1769537640000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 61599.7, "quote_volume": 20081.57888, "trades": 75, "taker_buy_volume": 13974.94, "taker_buy_quote": 4555.90712}, {"ts": 1769537700000, "open": 0.326, "high": 0.328, "low": 0.326, "close": 0.327, "volume": 86571.24, "quote_volume": 28306.22629, "trades": 81, "taker_buy_volume": 51185.91, "taker_buy_quote": 16737.82338}, {"ts": 1769537760000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 112153.91, "quote_volume": 36568.19539, "trades": 73, "taker_buy_volume": 5997.27, "taker_buy_quote": 1961.10729}, {"ts": 1769537820000, "open": 0.327, "high": 0.327, "low": 0.325, "close": 0.325, "volume": 18454.01, "quote_volume": 6015.83053, "trades": 71, "taker_buy_volume": 865.48, "taker_buy_quote": 282.17975}, {"ts": 1769537880000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 9117.09, "quote_volume": 2972.17134, "trades": 16, "taker_buy_volume": 9117.09, "taker_buy_quote": 2972.17134}, {"ts": 1769537940000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 138.83, "quote_volume": 45.25858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538000000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 92245.06, "quote_volume": 30071.88956, "trades": 190, "taker_buy_volume": 7504.37, "taker_buy_quote": 2446.42462}, {"ts": 1769538060000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 8886.33, "quote_volume": 2896.94358, "trades": 40, "taker_buy_volume": 5352.94, "taker_buy_quote": 1745.05844}, {"ts": 1769538120000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1035.72, "quote_volume": 336.609, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538180000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 379.71, "quote_volume": 123.62942, "trades": 6, "taker_buy_volume": 223.67, "taker_buy_quote": 72.91642}, {"ts": 1769538240000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 163552.33, "quote_volume": 53366.99819, "trades": 182, "taker_buy_volume": 74787.58, "taker_buy_quote": 24410.99841}, {"ts": 1769538300000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1556.92, "quote_volume": 509.11284, "trades": 4, "taker_buy_volume": 1556.92, "taker_buy_quote": 509.11284}, {"ts": 1769538360000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 34739.81, "quote_volume": 11325.65694, "trades": 66, "taker_buy_volume": 478.88, "taker_buy_quote": 156.59376}, {"ts": 1769538420000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538480000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 69933.1, "quote_volume": 22798.1906, "trades": 77, "taker_buy_volume": 8342.21, "taker_buy_quote": 2719.56046}, {"ts": 1769538540000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 7461.85, "quote_volume": 2432.5631, "trades": 18, "taker_buy_volume": 2018.41, "taker_buy_quote": 658.00166}, {"ts": 1769538600000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 4622.42, "quote_volume": 1506.90892, "trades": 17, "taker_buy_volume": 4622.42, "taker_buy_quote": 1506.90892}, {"ts": 1769538660000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 92392.17, "quote_volume": 30160.48887, "trades": 49, "taker_buy_volume": 29622.15, "taker_buy_quote": 9686.44305}, {"ts": 1769538720000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538780000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 31543.86, "quote_volume": 10283.20887, "trades": 66, "taker_buy_volume": 2605.02, "taker_buy_quote": 849.23652}, {"ts": 1769538840000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538900000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769538960000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539020000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 17240.67, "quote_volume": 5603.78029, "trades": 11, "taker_buy_volume": 562.54, "taker_buy_quote": 183.38804}, {"ts": 1769539080000, "open": 0.326, "high": 0.327, "low": 0.325, "close": 0.326, "volume": 162234.75, "quote_volume": 52872.07931, "trades": 251, "taker_buy_volume": 84520.85, "taker_buy_quote": 27554.67131}, {"ts": 1769539140000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 96667.96, "quote_volume": 31507.50118, "trades": 137, "taker_buy_volume": 47029.99, "taker_buy_quote": 15331.77674}, {"ts": 1769539200000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 24519.18, "quote_volume": 7993.25268, "trades": 20, "taker_buy_volume": 1848.26, "taker_buy_quote": 602.53276}, {"ts": 1769539260000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 76645.88, "quote_volume": 25045.85082, "trades": 70, "taker_buy_volume": 28778.22, "taker_buy_quote": 9410.47794}, {"ts": 1769539320000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 58704.86, "quote_volume": 19179.16582, "trades": 40, "taker_buy_volume": 23704.92, "taker_buy_quote": 7751.50884}, {"ts": 1769539380000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 713.75, "quote_volume": 233.39625, "trades": 3, "taker_buy_volume": 713.75, "taker_buy_quote": 233.39625}, {"ts": 1769539440000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 104441.8, "quote_volume": 34048.32781, "trades": 105, "taker_buy_volume": 301.01, "taker_buy_quote": 98.43027}, {"ts": 1769539500000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 832.36, "quote_volume": 272.18172, "trades": 2, "taker_buy_volume": 832.36, "taker_buy_quote": 272.18172}, {"ts": 1769539560000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 160.33, "quote_volume": 52.42791, "trades": 2, "taker_buy_volume": 160.33, "taker_buy_quote": 52.42791}, {"ts": 1769539620000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 73315.35, "quote_volume": 23900.8041, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539680000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 20515.37, "quote_volume": 6688.01062, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539740000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 118721.68, "quote_volume": 38857.2746, "trades": 98, "taker_buy_volume": 100491.71, "taker_buy_quote": 32878.99165}, {"ts": 1769539800000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769539860000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 114311.26, "quote_volume": 37494.09328, "trades": 187, "taker_buy_volume": 86263.18, "taker_buy_quote": 28294.32304}, {"ts": 1769539920000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 7826.92, "quote_volume": 2567.22976, "trades": 67, "taker_buy_volume": 7408.87, "taker_buy_quote": 2430.10936}, {"ts": 1769539980000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 439.06, "quote_volume": 144.01168, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540040000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 11861.36, "quote_volume": 3890.52608, "trades": 25, "taker_buy_volume": 1621.24, "taker_buy_quote": 531.76672}, {"ts": 1769540100000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 78083.52, "quote_volume": 25693.86477, "trades": 151, "taker_buy_volume": 20977.71, "taker_buy_quote": 6906.05328}, {"ts": 1769540160000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 20647.29, "quote_volume": 6795.8926, "trades": 5, "taker_buy_volume": 2934.19, "taker_buy_quote": 968.2827}, {"ts": 1769540220000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 321554.15, "quote_volume": 106190.55217, "trades": 375, "taker_buy_volume": 196781.7, "taker_buy_quote": 64973.88807}, {"ts": 1769540280000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 162236.9, "quote_volume": 53709.42201, "trades": 145, "taker_buy_volume": 88095.2, "taker_buy_quote": 29168.51931}, {"ts": 1769540340000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 109859.81, "quote_volume": 36253.7373, "trades": 119, "taker_buy_volume": 25026.22, "taker_buy_quote": 8258.6526}, {"ts": 1769540400000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 52338.01, "quote_volume": 17219.20529, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540460000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 57287.62, "quote_volume": 18854.54078, "trades": 78, "taker_buy_volume": 29361.41, "taker_buy_quote": 9666.81769}, {"ts": 1769540520000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 40267.76, "quote_volume": 13213.34265, "trades": 26, "taker_buy_volume": 12.88, "taker_buy_quote": 4.23752}, {"ts": 1769540580000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540640000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 49781.08, "quote_volume": 16328.19424, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540700000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769540760000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 34868.2, "quote_volume": 11436.77497, "trades": 7, "taker_buy_volume": 5.37, "taker_buy_quote": 1.76673}, {"ts": 1769540820000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 18135.02, "quote_volume": 5948.42286, "trades": 4, "taker_buy_volume": 136.3, "taker_buy_quote": 44.8427}, {"ts": 1769540880000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 634.9, "quote_volume": 208.8821, "trades": 2, "taker_buy_volume": 634.9, "taker_buy_quote": 208.8821}, {"ts": 1769540940000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 89159.06, "quote_volume": 29333.33074, "trades": 109, "taker_buy_volume": 56108.21, "taker_buy_quote": 18459.60109}, {"ts": 1769541000000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541060000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 67908.32, "quote_volume": 22341.83728, "trades": 102, "taker_buy_volume": 29279.34, "taker_buy_quote": 9632.90286}, {"ts": 1769541120000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 54729.31, "quote_volume": 18010.72252, "trades": 69, "taker_buy_volume": 38074.18, "taker_buy_quote": 12531.18475}, {"ts": 1769541180000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 58628.6, "quote_volume": 19290.85416, "trades": 28, "taker_buy_volume": 2044.76, "taker_buy_quote": 674.7708}, {"ts": 1769541240000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 19068.32, "quote_volume": 6273.47728, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541300000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541360000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 2617.48, "quote_volume": 863.7684, "trades": 1, "taker_buy_volume": 2617.48, "taker_buy_quote": 863.7684}, {"ts": 1769541420000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 8578.89, "quote_volume": 2830.88173, "trades": 5, "taker_buy_volume": 8426.92, "taker_buy_quote": 2780.8836}, {"ts": 1769541480000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 66062.66, "quote_volume": 21736.07955, "trades": 93, "taker_buy_volume": 55121.42, "taker_buy_quote": 18136.41159}, {"ts": 1769541540000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 14119.21, "quote_volume": 4647.70446, "trades": 24, "taker_buy_volume": 14119.21, "taker_buy_quote": 4647.70446}, {"ts": 1769541600000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 108927.12, "quote_volume": 35842.85041, "trades": 69, "taker_buy_volume": 5827.93, "taker_buy_quote": 1923.2169}, {"ts": 1769541660000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 13830.67, "quote_volume": 4550.29043, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541720000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769541780000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 24268.03, "quote_volume": 7984.18187, "trades": 47, "taker_buy_volume": 183.61, "taker_buy_quote": 60.40769}, {"ts": 1769541840000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 129517.17, "quote_volume": 42611.37457, "trades": 155, "taker_buy_volume": 81272.63, "taker_buy_quote": 26738.92091}, {"ts": 1769541900000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 75722.45, "quote_volume": 24912.66005, "trades": 150, "taker_buy_volume": 72306.58, "taker_buy_quote": 23788.86482}, {"ts": 1769541960000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 44458.55, "quote_volume": 14626.82518, "trades": 115, "taker_buy_volume": 28095.36, "taker_buy_quote": 9243.37344}, {"ts": 1769542020000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 40445.65, "quote_volume": 13306.61885, "trades": 108, "taker_buy_volume": 27714.88, "taker_buy_quote": 9118.19552}, {"ts": 1769542080000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 6.56, "quote_volume": 2.15824, "trades": 1, "taker_buy_volume": 6.56, "taker_buy_quote": 2.15824}, {"ts": 1769542140000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 22.13, "quote_volume": 7.28077, "trades": 1, "taker_buy_volume": 22.13, "taker_buy_quote": 7.28077}, {"ts": 1769542200000, "open": 0.329, "high": 0.33, "low": 0.328, "close": 0.328, "volume": 170865.05, "quote_volume": 56111.30316, "trades": 67, "taker_buy_volume": 53594.48, "taker_buy_quote": 17632.64471}, {"ts": 1769542260000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 120882.02, "quote_volume": 39649.87226, "trades": 110, "taker_buy_volume": 16728.67, "taker_buy_quote": 5487.57346}, {"ts": 1769542320000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 36297.97, "quote_volume": 11869.49716, "trades": 8, "taker_buy_volume": 60.97, "taker_buy_quote": 19.99816}, {"ts": 1769542380000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 8745.44, "quote_volume": 2859.75888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542440000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542500000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 9.17, "quote_volume": 2.99859, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542560000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 69625.91, "quote_volume": 22767.67257, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542620000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 611.58, "quote_volume": 200.59824, "trades": 1, "taker_buy_volume": 611.58, "taker_buy_quote": 200.59824}, {"ts": 1769542680000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542740000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 52224.57, "quote_volume": 17077.77811, "trades": 15, "taker_buy_volume": 343.72, "taker_buy_quote": 112.74016}, {"ts": 1769542800000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542860000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769542920000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 87.05, "quote_volume": 28.5524, "trades": 2, "taker_buy_volume": 87.05, "taker_buy_quote": 28.5524}, {"ts": 1769542980000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 129948.31, "quote_volume": 42623.04568, "trades": 145, "taker_buy_volume": 81934.31, "taker_buy_quote": 26874.45368}, {"ts": 1769543040000, "open": 0.328, "high": 0.33, "low": 0.328, "close": 0.329, "volume": 187719.69, "quote_volume": 61690.78328, "trades": 202, "taker_buy_volume": 98318.78, "taker_buy_quote": 32347.13933}, {"ts": 1769543100000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 26424.72, "quote_volume": 8693.73288, "trades": 116, "taker_buy_volume": 26424.72, "taker_buy_quote": 8693.73288}, {"ts": 1769543160000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 71046.58, "quote_volume": 23380.41891, "trades": 115, "taker_buy_volume": 40307.44, "taker_buy_quote": 13267.24185}, {"ts": 1769543220000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543280000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 148258.63, "quote_volume": 48777.08927, "trades": 118, "taker_buy_volume": 51377.82, "taker_buy_quote": 16903.30278}, {"ts": 1769543340000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 36576.14, "quote_volume": 12033.55006, "trades": 103, "taker_buy_volume": 8728.15, "taker_buy_quote": 2871.56135}, {"ts": 1769543400000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 8277.87, "quote_volume": 2723.41923, "trades": 19, "taker_buy_volume": 3916.78, "taker_buy_quote": 1288.62062}, {"ts": 1769543460000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769543520000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 26407.11, "quote_volume": 8706.93489, "trades": 35, "taker_buy_volume": 26407.11, "taker_buy_quote": 8706.93489}, {"ts": 1769543580000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 5748.99, "quote_volume": 1891.62226, "trades": 8, "taker_buy_volume": 204.55, "taker_buy_quote": 67.5015}, {"ts": 1769543640000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 43938.79, "quote_volume": 14439.76702, "trades": 92, "taker_buy_volume": 17486.78, "taker_buy_quote": 5753.15062}, {"ts": 1769543700000, "open": 0.329, "high": 0.33, "low": 0.328, "close": 0.329, "volume": 122846.22, "quote_volume": 40421.4989, "trades": 59, "taker_buy_volume": 78006.09, "taker_buy_quote": 25686.41953}, {"ts": 1769543760000, "open": 0.329, "high": 0.33, "low": 0.328, "close": 0.328, "volume": 39040.91, "quote_volume": 12827.3967, "trades": 82, "taker_buy_volume": 16002.11, "taker_buy_quote": 5264.9549}, {"ts": 1769543820000, "open": 0.329, "high": 0.33, "low": 0.328, "close": 0.328, "volume": 35609.06, "quote_volume": 11698.23264, "trades": 36, "taker_buy_volume": 12953.4, "taker_buy_quote": 4261.8439}, {"ts": 1769543880000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 17716.79, "quote_volume": 5811.50051, "trades": 4, "taker_buy_volume": 393.39, "taker_buy_quote": 129.42531}, {"ts": 1769543940000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 17323.4, "quote_volume": 5682.0752, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544000000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 17329.48, "quote_volume": 5684.07552, "trades": 6, "taker_buy_volume": 6.08, "taker_buy_quote": 2.00032}, {"ts": 1769544060000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 102398.82, "quote_volume": 33586.81296, "trades": 91, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544120000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544180000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 92098.67, "quote_volume": 30300.46243, "trades": 64, "taker_buy_volume": 73119.43, "taker_buy_quote": 24056.29247}, {"ts": 1769544240000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 79036.1, "quote_volume": 26002.8769, "trades": 76, "taker_buy_volume": 23372.82, "taker_buy_quote": 7689.65778}, {"ts": 1769544300000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 906.15, "quote_volume": 299.0295, "trades": 1, "taker_buy_volume": 906.15, "taker_buy_quote": 299.0295}, {"ts": 1769544360000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 43307.67, "quote_volume": 14248.22756, "trades": 52, "taker_buy_volume": 1363.3, "taker_buy_quote": 448.52983}, {"ts": 1769544420000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 7414.27, "quote_volume": 2439.29483, "trades": 24, "taker_buy_volume": 2235.78, "taker_buy_quote": 735.57162}, {"ts": 1769544480000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 43183.51, "quote_volume": 14207.37479, "trades": 89, "taker_buy_volume": 15275.62, "taker_buy_quote": 5025.67898}, {"ts": 1769544540000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 120065.62, "quote_volume": 39568.78703, "trades": 114, "taker_buy_volume": 44546.68, "taker_buy_quote": 14700.4044}, {"ts": 1769544600000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 32848.08, "quote_volume": 10839.8664, "trades": 31, "taker_buy_volume": 32848.08, "taker_buy_quote": 10839.8664}, {"ts": 1769544660000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 87684.44, "quote_volume": 28935.8652, "trades": 160, "taker_buy_volume": 60359.32, "taker_buy_quote": 19918.5756}, {"ts": 1769544720000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 31945.89, "quote_volume": 10542.15397, "trades": 62, "taker_buy_volume": 9722.13, "taker_buy_quote": 3208.31317}, {"ts": 1769544780000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 15537.59, "quote_volume": 5127.4047, "trades": 38, "taker_buy_volume": 7644.75, "taker_buy_quote": 2522.7675}, {"ts": 1769544840000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 63.65, "quote_volume": 21.0045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769544900000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 15480.07, "quote_volume": 5108.55791, "trades": 3, "taker_buy_volume": 134.81, "taker_buy_quote": 44.62211}, {"ts": 1769544960000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 23345.91, "quote_volume": 7704.1503, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545020000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 107445.48, "quote_volume": 35458.05004, "trades": 92, "taker_buy_volume": 1041.64, "taker_buy_quote": 344.78284}, {"ts": 1769545080000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 1160.25, "quote_volume": 384.04275, "trades": 5, "taker_buy_volume": 1160.25, "taker_buy_quote": 384.04275}, {"ts": 1769545140000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 249714.46, "quote_volume": 82656.35022, "trades": 351, "taker_buy_volume": 137863.44, "taker_buy_quote": 45633.6626}, {"ts": 1769545200000, "open": 0.331, "high": 0.333, "low": 0.331, "close": 0.333, "volume": 298455.19, "quote_volume": 99318.82841, "trades": 332, "taker_buy_volume": 201906.85, "taker_buy_quote": 67178.70355}, {"ts": 1769545260000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 127462.02, "quote_volume": 42444.85266, "trades": 266, "taker_buy_volume": 70125.24, "taker_buy_quote": 23351.70492}, {"ts": 1769545320000, "open": 0.334, "high": 0.334, "low": 0.332, "close": 0.332, "volume": 356.28, "quote_volume": 118.91026, "trades": 10, "taker_buy_volume": 299.41, "taker_buy_quote": 100.00294}, {"ts": 1769545380000, "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 5866.31, "quote_volume": 1955.79726, "trades": 41, "taker_buy_volume": 5326.24, "taker_buy_quote": 1775.95395}, {"ts": 1769545440000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 26527.57, "quote_volume": 8810.07136, "trades": 27, "taker_buy_volume": 165.65, "taker_buy_quote": 55.16145}, {"ts": 1769545500000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 68489.44, "quote_volume": 22738.3286, "trades": 75, "taker_buy_volume": 34438.44, "taker_buy_quote": 11433.56208}, {"ts": 1769545560000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 17911.71, "quote_volume": 5946.70273, "trades": 8, "taker_buy_volume": 15.01, "taker_buy_quote": 4.99833}, {"ts": 1769545620000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 17323.4, "quote_volume": 5751.3688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769545680000, "open": 0.333, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 17812.98, "quote_volume": 5914.06494, "trades": 51, "taker_buy_volume": 155.58, "taker_buy_quote": 51.80814}, {"ts": 1769545740000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 17838.89, "quote_volume": 5922.98163, "trades": 14, "taker_buy_volume": 470.15, "taker_buy_quote": 156.55995}, {"ts": 1769545800000, "open": 0.333, "high": 0.333, "low": 0.331, "close": 0.331, "volume": 226511.92, "quote_volume": 75298.41145, "trades": 156, "taker_buy_volume": 116673.15, "taker_buy_quote": 38830.10086}, {"ts": 1769545860000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 104025.02, "quote_volume": 34432.94196, "trades": 34, "taker_buy_volume": 660.34, "taker_buy_quote": 219.23288}, {"ts": 1769545920000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 6.08, "quote_volume": 2.01856, "trades": 1, "taker_buy_volume": 6.08, "taker_buy_quote": 2.01856}, {"ts": 1769545980000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 75139.74, "quote_volume": 24946.37858, "trades": 157, "taker_buy_volume": 32974.27, "taker_buy_quote": 10947.45764}, {"ts": 1769546040000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 22064.52, "quote_volume": 7325.42064, "trades": 38, "taker_buy_volume": 20681.72, "taker_buy_quote": 6866.33104}, {"ts": 1769546100000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 51966.99, "quote_volume": 17253.04068, "trades": 70, "taker_buy_volume": 6257.76, "taker_buy_quote": 2077.57632}, {"ts": 1769546160000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 12049.04, "quote_volume": 4000.28128, "trades": 66, "taker_buy_volume": 12049.04, "taker_buy_quote": 4000.28128}, {"ts": 1769546220000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 374.7, "quote_volume": 124.0257, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546280000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 74196.75, "quote_volume": 24559.12425, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546340000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 164.77, "quote_volume": 54.67348, "trades": 2, "taker_buy_volume": 134.61, "taker_buy_quote": 44.69052}, {"ts": 1769546400000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 153.61, "quote_volume": 50.99852, "trades": 1, "taker_buy_volume": 153.61, "taker_buy_quote": 50.99852}, {"ts": 1769546460000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 117776.13, "quote_volume": 38983.98912, "trades": 156, "taker_buy_volume": 15878.93, "taker_buy_quote": 5256.01592}, {"ts": 1769546520000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 308.17, "quote_volume": 101.70124, "trades": 2, "taker_buy_volume": 5.14, "taker_buy_quote": 1.70134}, {"ts": 1769546580000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769546640000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 234340.17, "quote_volume": 77226.77871, "trades": 118, "taker_buy_volume": 1087.54, "taker_buy_quote": 358.8882}, {"ts": 1769546700000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 1058.48, "quote_volume": 349.2984, "trades": 2, "taker_buy_volume": 1058.48, "taker_buy_quote": 349.2984}, {"ts": 1769546760000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 56905.17, "quote_volume": 18778.7061, "trades": 36, "taker_buy_volume": 56905.17, "taker_buy_quote": 18778.7061}, {"ts": 1769546820000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 233276.47, "quote_volume": 77414.3477, "trades": 256, "taker_buy_volume": 150582.66, "taker_buy_quote": 49974.24684}, {"ts": 1769546880000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 184205.86, "quote_volume": 61205.41722, "trades": 170, "taker_buy_volume": 93333.39, "taker_buy_quote": 31035.75718}, {"ts": 1769546940000, "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 440.56, "quote_volume": 146.70648, "trades": 6, "taker_buy_volume": 440.56, "taker_buy_quote": 146.70648}, {"ts": 1769547000000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 101200.58, "quote_volume": 33598.71326, "trades": 281, "taker_buy_volume": 22299.98, "taker_buy_quote": 7403.71406}, {"ts": 1769547060000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 114259.12, "quote_volume": 37934.21749, "trades": 176, "taker_buy_volume": 58084.17, "taker_buy_quote": 19284.13409}, {"ts": 1769547120000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 25535.37, "quote_volume": 8477.74284, "trades": 15, "taker_buy_volume": 883.94, "taker_buy_quote": 293.46808}, {"ts": 1769547180000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 402.13, "quote_volume": 133.50716, "trades": 1, "taker_buy_volume": 402.13, "taker_buy_quote": 133.50716}, {"ts": 1769547240000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 48448.34, "quote_volume": 16084.84888, "trades": 36, "taker_buy_volume": 48448.34, "taker_buy_quote": 16084.84888}, {"ts": 1769547300000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 62232.35, "quote_volume": 20661.1402, "trades": 144, "taker_buy_volume": 36863.65, "taker_buy_quote": 12238.7318}, {"ts": 1769547360000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 57.91, "quote_volume": 19.22612, "trades": 1, "taker_buy_volume": 57.91, "taker_buy_quote": 19.22612}, {"ts": 1769547420000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 191173.63, "quote_volume": 63366.45271, "trades": 151, "taker_buy_volume": 32877.41, "taker_buy_quote": 10915.30012}, {"ts": 1769547480000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 7251.53, "quote_volume": 2407.50796, "trades": 82, "taker_buy_volume": 6826.13, "taker_buy_quote": 2266.27516}, {"ts": 1769547540000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 24830.98, "quote_volume": 8244.03551, "trades": 62, "taker_buy_volume": 22884.03, "taker_buy_quote": 7597.64811}, {"ts": 1769547600000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 109327.09, "quote_volume": 36243.44872, "trades": 62, "taker_buy_volume": 31703.7, "taker_buy_quote": 10525.6284}, {"ts": 1769547660000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 24983.97, "quote_volume": 8294.67804, "trades": 26, "taker_buy_volume": 19896.16, "taker_buy_quote": 6605.52512}, {"ts": 1769547720000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 2002.46, "quote_volume": 664.81672, "trades": 14, "taker_buy_volume": 2002.46, "taker_buy_quote": 664.81672}, {"ts": 1769547780000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 36.45, "quote_volume": 12.1014, "trades": 2, "taker_buy_volume": 36.45, "taker_buy_quote": 12.1014}, {"ts": 1769547840000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 99834.44, "quote_volume": 33075.58705, "trades": 24, "taker_buy_volume": 30387.41, "taker_buy_quote": 10088.62012}, {"ts": 1769547900000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 83535.15, "quote_volume": 27733.6698, "trades": 129, "taker_buy_volume": 41199.98, "taker_buy_quote": 13678.39336}, {"ts": 1769547960000, "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 73432.67, "quote_volume": 24380.38217, "trades": 95, "taker_buy_volume": 18806.65, "taker_buy_quote": 6244.54353}, {"ts": 1769548020000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 37027.61, "quote_volume": 12293.16652, "trades": 151, "taker_buy_volume": 19677.47, "taker_buy_quote": 6532.92004}, {"ts": 1769548080000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 34295.9, "quote_volume": 11386.08844, "trades": 31, "taker_buy_volume": 34145.54, "taker_buy_quote": 11336.31928}, {"ts": 1769548140000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 114468.5, "quote_volume": 37918.08477, "trades": 43, "taker_buy_volume": 28996.46, "taker_buy_quote": 9626.82472}, {"ts": 1769548200000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 44208.51, "quote_volume": 14677.22532, "trades": 160, "taker_buy_volume": 36683.17, "taker_buy_quote": 12178.81244}, {"ts": 1769548260000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 89580.63, "quote_volume": 29740.76916, "trades": 105, "taker_buy_volume": 41561.75, "taker_buy_quote": 13798.501}, {"ts": 1769548320000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 12.34, "quote_volume": 4.09688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548380000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 79800.77, "quote_volume": 26459.90814, "trades": 111, "taker_buy_volume": 20595.91, "taker_buy_quote": 6837.84212}, {"ts": 1769548440000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769548500000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 81065.99, "quote_volume": 26913.90868, "trades": 213, "taker_buy_volume": 48700.68, "taker_buy_quote": 16168.62576}, {"ts": 1769548560000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 16186.24, "quote_volume": 5373.81152, "trades": 74, "taker_buy_volume": 16166.08, "taker_buy_quote": 5367.13856}, {"ts": 1769548620000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 41256.49, "quote_volume": 13697.15468, "trades": 129, "taker_buy_volume": 37997.49, "taker_buy_quote": 12615.16668}, {"ts": 1769548680000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 103428.49, "quote_volume": 34252.06756, "trades": 65, "taker_buy_volume": 17237.37, "taker_buy_quote": 5722.80684}, {"ts": 1769548740000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 120.99, "quote_volume": 40.1457, "trades": 7, "taker_buy_volume": 98.01, "taker_buy_quote": 32.53932}, {"ts": 1769548800000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 18958.47, "quote_volume": 6294.21204, "trades": 20, "taker_buy_volume": 1889.92, "taker_buy_quote": 627.45344}, {"ts": 1769548860000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 10310.99, "quote_volume": 3423.24868, "trades": 29, "taker_buy_volume": 6631.28, "taker_buy_quote": 2201.58496}, {"ts": 1769548920000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 55080.24, "quote_volume": 18231.6001, "trades": 24, "taker_buy_volume": 40.66, "taker_buy_quote": 13.49912}, {"ts": 1769548980000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549040000, "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.331, "volume": 55252.11, "quote_volume": 18291.62944, "trades": 15, "taker_buy_volume": 3181.03, "taker_buy_quote": 1056.10196}, {"ts": 1769549100000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 122396.21, "quote_volume": 40513.06976, "trades": 65, "taker_buy_volume": 3369.33, "taker_buy_quote": 1115.24823}, {"ts": 1769549160000, "open": 0.331, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 26044.27, "quote_volume": 8621.29651, "trades": 30, "taker_buy_volume": 26044.27, "taker_buy_quote": 8621.29651}, {"ts": 1769549220000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 61.72, "quote_volume": 20.49104, "trades": 1, "taker_buy_volume": 61.72, "taker_buy_quote": 20.49104}, {"ts": 1769549280000, "open": 0.332, "high": 0.332, "low": 0.332, "close": 0.332, "volume": 4.17, "quote_volume": 1.38444, "trades": 1, "taker_buy_volume": 4.17, "taker_buy_quote": 1.38444}, {"ts": 1769549340000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 103232.52, "quote_volume": 34084.53706, "trades": 33, "taker_buy_volume": 1032.22, "taker_buy_quote": 341.66482}, {"ts": 1769549400000, "open": 0.331, "high": 0.331, "low": 0.331, "close": 0.331, "volume": 230.62, "quote_volume": 76.33522, "trades": 1, "taker_buy_volume": 230.62, "taker_buy_quote": 76.33522}, {"ts": 1769549460000, "open": 0.331, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 45357.86, "quote_volume": 14968.54697, "trades": 24, "taker_buy_volume": 453.17, "taker_buy_quote": 149.99927}, {"ts": 1769549520000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 55844.24, "quote_volume": 18428.51589, "trades": 192, "taker_buy_volume": 25404.69, "taker_buy_quote": 8383.5477}, {"ts": 1769549580000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 625.22, "quote_volume": 205.92877, "trades": 2, "taker_buy_volume": 231.39, "taker_buy_quote": 76.3587}, {"ts": 1769549640000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 77783.47, "quote_volume": 25668.5451, "trades": 90, "taker_buy_volume": 26676.82, "taker_buy_quote": 8803.3506}, {"ts": 1769549700000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769549760000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 34295.79, "quote_volume": 11317.6107, "trades": 150, "taker_buy_volume": 26564.15, "taker_buy_quote": 8766.1695}, {"ts": 1769549820000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 54347.55, "quote_volume": 17918.01233, "trades": 132, "taker_buy_volume": 35890.42, "taker_buy_quote": 11843.8386}, {"ts": 1769549880000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.33, "volume": 83255.13, "quote_volume": 27403.99434, "trades": 72, "taker_buy_volume": 7125.77, "taker_buy_quote": 2351.5041}, {"ts": 1769549940000, "open": 0.33, "high": 0.33, "low": 0.33, "close": 0.33, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550000000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.331, "volume": 37391.43, "quote_volume": 12339.63261, "trades": 38, "taker_buy_volume": 37391.43, "taker_buy_quote": 12339.63261}, {"ts": 1769550060000, "open": 0.33, "high": 0.331, "low": 0.33, "close": 0.33, "volume": 5668.74, "quote_volume": 1870.70082, "trades": 35, "taker_buy_volume": 1321.93, "taker_buy_quote": 436.25352}, {"ts": 1769550120000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 1119.2, "quote_volume": 368.2168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550180000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550240000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 16731.32, "quote_volume": 5504.60428, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550300000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 17323.4, "quote_volume": 5699.3986, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550360000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 18192.91, "quote_volume": 5986.3369, "trades": 6, "taker_buy_volume": 869.51, "taker_buy_quote": 286.9383}, {"ts": 1769550420000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 17323.4, "quote_volume": 5699.3986, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550480000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 21970.18, "quote_volume": 7228.18922, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550540000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 33555.29, "quote_volume": 11022.36701, "trades": 90, "taker_buy_volume": 13545.29, "taker_buy_quote": 4456.40041}, {"ts": 1769550600000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 64520.07, "quote_volume": 21215.90426, "trades": 180, "taker_buy_volume": 42392.46, "taker_buy_quote": 13947.11934}, {"ts": 1769550660000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 24977.66, "quote_volume": 8217.65014, "trades": 32, "taker_buy_volume": 7410.76, "taker_buy_quote": 2438.14004}, {"ts": 1769550720000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 17323.4, "quote_volume": 5699.3986, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550780000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 19717.43, "quote_volume": 6487.03447, "trades": 20, "taker_buy_volume": 2387.44, "taker_buy_quote": 785.46776}, {"ts": 1769550840000, "open": 0.328, "high": 0.33, "low": 0.328, "close": 0.328, "volume": 118777.66, "quote_volume": 39061.53694, "trades": 195, "taker_buy_volume": 54546.52, "taker_buy_quote": 17964.13868}, {"ts": 1769550900000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 17323.4, "quote_volume": 5682.0752, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769550960000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 17711.08, "quote_volume": 5809.62192, "trades": 5, "taker_buy_volume": 387.68, "taker_buy_quote": 127.54672}, {"ts": 1769551020000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 17323.4, "quote_volume": 5682.0752, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551080000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 19787.04, "quote_volume": 6490.14912, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551140000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 17348.41, "quote_volume": 5690.30349, "trades": 7, "taker_buy_volume": 25.01, "taker_buy_quote": 8.22829}, {"ts": 1769551200000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 55490.53, "quote_volume": 18256.38437, "trades": 32, "taker_buy_volume": 38167.13, "taker_buy_quote": 12556.98577}, {"ts": 1769551260000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 17323.4, "quote_volume": 5699.3986, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551320000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 19726.4, "quote_volume": 6492.3886, "trades": 12, "taker_buy_volume": 2403.0, "taker_buy_quote": 792.99}, {"ts": 1769551380000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 26414.3, "quote_volume": 8699.3956, "trades": 44, "taker_buy_volume": 9090.9, "taker_buy_quote": 2999.997}, {"ts": 1769551440000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 110675.52, "quote_volume": 36394.92268, "trades": 102, "taker_buy_volume": 11624.93, "taker_buy_quote": 3824.60197}, {"ts": 1769551500000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 75615.77, "quote_volume": 24860.26493, "trades": 112, "taker_buy_volume": 58053.28, "taker_buy_quote": 19099.52912}, {"ts": 1769551560000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 103834.5, "quote_volume": 34057.79894, "trades": 26, "taker_buy_volume": 82.94, "taker_buy_quote": 27.28726}, {"ts": 1769551620000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551680000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769551740000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 606.06, "quote_volume": 198.79071, "trades": 3, "taker_buy_volume": 3.03, "taker_buy_quote": 0.99687}, {"ts": 1769551800000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 487.23, "quote_volume": 160.20387, "trades": 3, "taker_buy_volume": 392.43, "taker_buy_quote": 129.10947}, {"ts": 1769551860000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 122967.78, "quote_volume": 40456.39962, "trades": 78, "taker_buy_volume": 100413.37, "taker_buy_quote": 33035.99873}, {"ts": 1769551920000, "open": 0.328, "high": 0.33, "low": 0.328, "close": 0.329, "volume": 32784.4, "quote_volume": 10785.23605, "trades": 38, "taker_buy_volume": 3596.24, "taker_buy_quote": 1183.2258}, {"ts": 1769551980000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 53223.59, "quote_volume": 17493.23771, "trades": 69, "taker_buy_volume": 27868.9, "taker_buy_quote": 9168.8681}, {"ts": 1769552040000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 21130.0, "quote_volume": 6934.4466, "trades": 21, "taker_buy_volume": 3806.6, "taker_buy_quote": 1252.3714}, {"ts": 1769552100000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 147550.45, "quote_volume": 48593.14306, "trades": 162, "taker_buy_volume": 87517.69, "taker_buy_quote": 28842.36502}, {"ts": 1769552160000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 128970.48, "quote_volume": 42428.28828, "trades": 154, "taker_buy_volume": 51634.69, "taker_buy_quote": 16987.81301}, {"ts": 1769552220000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 109142.36, "quote_volume": 35801.99952, "trades": 33, "taker_buy_volume": 3305.44, "taker_buy_quote": 1087.48976}, {"ts": 1769552280000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 115553.18, "quote_volume": 37901.58869, "trades": 88, "taker_buy_volume": 13907.99, "taker_buy_quote": 4561.96637}, {"ts": 1769552340000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 67.15, "quote_volume": 22.09235, "trades": 1, "taker_buy_volume": 67.15, "taker_buy_quote": 22.09235}, {"ts": 1769552400000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 34037.32, "quote_volume": 11164.28827, "trades": 35, "taker_buy_volume": 22760.44, "taker_buy_quote": 7465.47163}, {"ts": 1769552460000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 14562.39, "quote_volume": 4776.46392, "trades": 21, "taker_buy_volume": 14551.83, "taker_buy_quote": 4773.00024}, {"ts": 1769552520000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 84499.42, "quote_volume": 27715.80976, "trades": 23, "taker_buy_volume": 83390.51, "taker_buy_quote": 27352.08728}, {"ts": 1769552580000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 143283.0, "quote_volume": 46996.824, "trades": 58, "taker_buy_volume": 73418.46, "taker_buy_quote": 24081.25488}, {"ts": 1769552640000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 92561.28, "quote_volume": 30360.09984, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769552700000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 216914.46, "quote_volume": 71364.38641, "trades": 137, "taker_buy_volume": 188778.59, "taker_buy_quote": 62108.15611}, {"ts": 1769552760000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 3854.03, "quote_volume": 1267.97587, "trades": 7, "taker_buy_volume": 3854.03, "taker_buy_quote": 1267.97587}, {"ts": 1769552820000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 94029.7, "quote_volume": 30844.8419, "trades": 5, "taker_buy_volume": 3100.3, "taker_buy_quote": 1019.9987}, {"ts": 1769552880000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 35.23, "quote_volume": 11.59067, "trades": 1, "taker_buy_volume": 35.23, "taker_buy_quote": 11.59067}, {"ts": 1769552940000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553000000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 36593.37, "quote_volume": 12002.62536, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553060000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 17323.39, "quote_volume": 5682.07192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553120000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 17343.01, "quote_volume": 5688.51164, "trades": 3, "taker_buy_volume": 4.36, "taker_buy_quote": 1.43444}, {"ts": 1769553180000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 17639.49, "quote_volume": 5785.75272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553240000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 17326.44, "quote_volume": 5683.07232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553300000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 40605.24, "quote_volume": 13359.12396, "trades": 31, "taker_buy_volume": 16023.61, "taker_buy_quote": 5271.76769}, {"ts": 1769553360000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 26784.95, "quote_volume": 8812.24855, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553420000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 22010.45, "quote_volume": 7241.43805, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553480000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 87302.19, "quote_volume": 28783.49392, "trades": 76, "taker_buy_volume": 40108.79, "taker_buy_quote": 13235.9007}, {"ts": 1769553540000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 23896.35, "quote_volume": 7861.89915, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553600000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 23258.86, "quote_volume": 7652.78887, "trades": 9, "taker_buy_volume": 623.93, "taker_buy_quote": 205.8969}, {"ts": 1769553660000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 18082.3, "quote_volume": 5949.0767, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553720000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 17323.4, "quote_volume": 5699.3986, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769553780000, "open": 0.33, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 63105.8, "quote_volume": 20761.93419, "trades": 20, "taker_buy_volume": 125.99, "taker_buy_quote": 41.5767}, {"ts": 1769553840000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 21664.83, "quote_volume": 7127.74725, "trades": 22, "taker_buy_volume": 18.18, "taker_buy_quote": 5.9994}, {"ts": 1769553900000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 99057.18, "quote_volume": 32572.48881, "trades": 25, "taker_buy_volume": 2982.76, "taker_buy_quote": 981.32804}, {"ts": 1769553960000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 18374.62, "quote_volume": 6027.00067, "trades": 8, "taker_buy_volume": 125.31, "taker_buy_quote": 41.22699}, {"ts": 1769554020000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 17323.4, "quote_volume": 5682.0752, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554080000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 18416.11, "quote_volume": 6041.57678, "trades": 8, "taker_buy_volume": 1092.7, "taker_buy_quote": 359.4983}, {"ts": 1769554140000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 17770.82, "quote_volume": 5829.27639, "trades": 4, "taker_buy_volume": 447.43, "taker_buy_quote": 147.20447}, {"ts": 1769554200000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 17842.31, "quote_volume": 5852.74862, "trades": 3, "taker_buy_volume": 470.94, "taker_buy_quote": 154.93926}, {"ts": 1769554260000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 17323.4, "quote_volume": 5682.0752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554320000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 17398.78, "quote_volume": 5706.80648, "trades": 3, "taker_buy_volume": 6.64, "taker_buy_quote": 2.18456}, {"ts": 1769554380000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 17323.41, "quote_volume": 5682.07848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554440000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 17341.04, "quote_volume": 5687.87877, "trades": 2, "taker_buy_volume": 17.65, "taker_buy_quote": 5.80685}, {"ts": 1769554500000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 17837.49, "quote_volume": 5850.69672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554560000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 17323.41, "quote_volume": 5682.07848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554620000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 17348.7, "quote_volume": 5690.39891, "trades": 10, "taker_buy_volume": 25.31, "taker_buy_quote": 8.32699}, {"ts": 1769554680000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 125146.13, "quote_volume": 41060.08869, "trades": 90, "taker_buy_volume": 30151.51, "taker_buy_quote": 9901.85333}, {"ts": 1769554740000, "open": 0.329, "high": 0.329, "low": 0.327, "close": 0.328, "volume": 32776.17, "quote_volume": 10747.44338, "trades": 67, "taker_buy_volume": 10423.06, "taker_buy_quote": 3419.06164}, {"ts": 1769554800000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 21450.61, "quote_volume": 7044.92698, "trades": 27, "taker_buy_volume": 9126.9, "taker_buy_quote": 3002.7501}, {"ts": 1769554860000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 17323.41, "quote_volume": 5682.07848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554920000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 21992.77, "quote_volume": 7196.30517, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769554980000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 17323.41, "quote_volume": 5664.75507, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555040000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 46723.2, "quote_volume": 15278.4864, "trades": 58, "taker_buy_volume": 3582.41, "taker_buy_quote": 1171.44807}, {"ts": 1769555100000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 22834.81, "quote_volume": 7449.65948, "trades": 23, "taker_buy_volume": 101.68, "taker_buy_quote": 33.24936}, {"ts": 1769555160000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 132052.67, "quote_volume": 43163.89968, "trades": 117, "taker_buy_volume": 68945.61, "taker_buy_quote": 22545.21447}, {"ts": 1769555220000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 89092.52, "quote_volume": 29115.93065, "trades": 151, "taker_buy_volume": 46445.92, "taker_buy_quote": 15187.81584}, {"ts": 1769555280000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 28996.64, "quote_volume": 9481.90128, "trades": 60, "taker_buy_volume": 11673.24, "taker_buy_quote": 3817.14948}, {"ts": 1769555340000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 18507.17, "quote_volume": 6051.84459, "trades": 19, "taker_buy_volume": 878.21, "taker_buy_quote": 287.17467}, {"ts": 1769555400000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 19010.58, "quote_volume": 6197.44908, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555460000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 50223.11, "quote_volume": 16405.63356, "trades": 28, "taker_buy_volume": 32899.7, "taker_buy_quote": 10758.2019}, {"ts": 1769555520000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 17327.4, "quote_volume": 5648.7364, "trades": 12, "taker_buy_volume": 4.0, "taker_buy_quote": 1.308}, {"ts": 1769555580000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 17323.39, "quote_volume": 5647.42514, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555640000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 18073.79, "quote_volume": 5892.05554, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555700000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 17881.43, "quote_volume": 5829.70618, "trades": 10, "taker_buy_volume": 360.0, "taker_buy_quote": 117.72}, {"ts": 1769555760000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 17323.4, "quote_volume": 5647.4284, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555820000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 17323.41, "quote_volume": 5647.43166, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555880000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 17323.39, "quote_volume": 5647.42514, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769555940000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 47590.29, "quote_volume": 15497.11113, "trades": 105, "taker_buy_volume": 19672.52, "taker_buy_quote": 6413.24152}, {"ts": 1769556000000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 86618.32, "quote_volume": 28237.57232, "trades": 112, "taker_buy_volume": 43071.65, "taker_buy_quote": 14041.3579}, {"ts": 1769556060000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 19226.97, "quote_volume": 6250.66882, "trades": 15, "taker_buy_volume": 1903.57, "taker_buy_quote": 620.56382}, {"ts": 1769556120000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 1350.22, "quote_volume": 440.17172, "trades": 12, "taker_buy_volume": 1350.22, "taker_buy_quote": 440.17172}, {"ts": 1769556180000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 34646.8, "quote_volume": 11260.21, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556240000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 17348.98, "quote_volume": 5638.44407, "trades": 8, "taker_buy_volume": 25.57, "taker_buy_quote": 8.33582}, {"ts": 1769556300000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 17323.4, "quote_volume": 5630.105, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556360000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 20117.14, "quote_volume": 6540.86425, "trades": 8, "taker_buy_volume": 2793.75, "taker_buy_quote": 910.7625}, {"ts": 1769556420000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 17944.95, "quote_volume": 5832.72576, "trades": 9, "taker_buy_volume": 617.01, "taker_buy_quote": 201.14526}, {"ts": 1769556480000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 71744.78, "quote_volume": 23371.47489, "trades": 39, "taker_buy_volume": 48825.64, "taker_buy_quote": 15917.15864}, {"ts": 1769556540000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 18055.83, "quote_volume": 5868.6336, "trades": 9, "taker_buy_volume": 488.85, "taker_buy_quote": 159.3651}, {"ts": 1769556600000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 36925.91, "quote_volume": 12020.50449, "trades": 83, "taker_buy_volume": 19583.74, "taker_buy_quote": 6384.29924}, {"ts": 1769556660000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 19927.18, "quote_volume": 6478.93729, "trades": 6, "taker_buy_volume": 2603.79, "taker_buy_quote": 848.83554}, {"ts": 1769556720000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 17384.38, "quote_volume": 5649.9235, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769556780000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 17730.36, "quote_volume": 5762.77397, "trades": 6, "taker_buy_volume": 406.97, "taker_buy_quote": 132.67222}, {"ts": 1769556840000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 19542.52, "quote_volume": 6353.53812, "trades": 7, "taker_buy_volume": 2219.12, "taker_buy_quote": 723.43312}, {"ts": 1769556900000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 17341.2, "quote_volume": 5635.90779, "trades": 40, "taker_buy_volume": 17.79, "taker_buy_quote": 5.79954}, {"ts": 1769556960000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 163998.92, "quote_volume": 53282.32561, "trades": 70, "taker_buy_volume": 8800.71, "taker_buy_quote": 2860.23075}, {"ts": 1769557020000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 91435.73, "quote_volume": 29716.61225, "trades": 139, "taker_buy_volume": 64823.14, "taker_buy_quote": 21067.5205}, {"ts": 1769557080000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 33552.39, "quote_volume": 10920.75574, "trades": 8, "taker_buy_volume": 16228.99, "taker_buy_quote": 5290.65074}, {"ts": 1769557140000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 18323.39, "quote_volume": 5956.10175, "trades": 13, "taker_buy_volume": 1000.0, "taker_buy_quote": 326.0}, {"ts": 1769557200000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 20390.89, "quote_volume": 6630.10673, "trades": 5, "taker_buy_volume": 3067.48, "taker_buy_quote": 999.99848}, {"ts": 1769557260000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 17323.39, "quote_volume": 5630.10175, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557320000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 55944.23, "quote_volume": 18181.96575, "trades": 50, "taker_buy_volume": 17413.61, "taker_buy_quote": 5659.51425}, {"ts": 1769557380000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 96310.61, "quote_volume": 31283.62484, "trades": 192, "taker_buy_volume": 59086.09, "taker_buy_quote": 19202.97925}, {"ts": 1769557440000, "open": 0.325, "high": 0.326, "low": 0.324, "close": 0.325, "volume": 43588.38, "quote_volume": 14166.19371, "trades": 40, "taker_buy_volume": 25457.89, "taker_buy_quote": 8273.84501}, {"ts": 1769557500000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 17938.79, "quote_volume": 5812.78334, "trades": 7, "taker_buy_volume": 615.38, "taker_buy_quote": 199.9985}, {"ts": 1769557560000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 167158.36, "quote_volume": 54326.50213, "trades": 216, "taker_buy_volume": 67781.8, "taker_buy_quote": 22029.12013}, {"ts": 1769557620000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 34710.66, "quote_volume": 11263.64111, "trades": 53, "taker_buy_volume": 17387.27, "taker_buy_quote": 5650.86275}, {"ts": 1769557680000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 17781.38, "quote_volume": 5761.62509, "trades": 10, "taker_buy_volume": 457.97, "taker_buy_quote": 148.84025}, {"ts": 1769557740000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 17323.39, "quote_volume": 5612.77836, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557800000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 17323.41, "quote_volume": 5612.78484, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769557860000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 69024.77, "quote_volume": 22364.02548, "trades": 51, "taker_buy_volume": 778.53, "taker_buy_quote": 252.24372}, {"ts": 1769557920000, "open": 0.324, "high": 0.325, "low": 0.323, "close": 0.324, "volume": 55733.18, "quote_volume": 18040.23079, "trades": 110, "taker_buy_volume": 35057.91, "taker_buy_quote": 11358.7667}, {"ts": 1769557980000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 28211.97, "quote_volume": 9123.32921, "trades": 60, "taker_buy_volume": 10862.9, "taker_buy_quote": 3519.5796}, {"ts": 1769558040000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 30921.9, "quote_volume": 10001.37221, "trades": 49, "taker_buy_volume": 13598.51, "taker_buy_quote": 4405.91724}, {"ts": 1769558100000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 21191.29, "quote_volume": 6848.64547, "trades": 13, "taker_buy_volume": 3858.8, "taker_buy_quote": 1250.2512}, {"ts": 1769558160000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 43531.26, "quote_volume": 14075.01486, "trades": 43, "taker_buy_volume": 14417.88, "taker_buy_quote": 4671.39312}, {"ts": 1769558220000, "open": 0.324, "high": 0.325, "low": 0.323, "close": 0.324, "volume": 75574.33, "quote_volume": 24468.79083, "trades": 66, "taker_buy_volume": 52960.95, "taker_buy_quote": 17159.3791}, {"ts": 1769558280000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 17323.41, "quote_volume": 5595.46143, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558340000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 18865.42, "quote_volume": 6093.82303, "trades": 8, "taker_buy_volume": 292.37, "taker_buy_quote": 94.72788}, {"ts": 1769558400000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 96380.51, "quote_volume": 31239.34452, "trades": 66, "taker_buy_volume": 79057.12, "taker_buy_quote": 25626.56616}, {"ts": 1769558460000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 102902.05, "quote_volume": 33322.94079, "trades": 91, "taker_buy_volume": 10186.04, "taker_buy_quote": 3300.27696}, {"ts": 1769558520000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 21039.52, "quote_volume": 6797.45666, "trades": 9, "taker_buy_volume": 1691.7, "taker_buy_quote": 548.1108}, {"ts": 1769558580000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 49475.55, "quote_volume": 15980.67214, "trades": 42, "taker_buy_volume": 69.49, "taker_buy_quote": 22.51476}, {"ts": 1769558640000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 48856.06, "quote_volume": 15780.58551, "trades": 48, "taker_buy_volume": 12737.28, "taker_buy_quote": 4114.21957}, {"ts": 1769558700000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 18189.39, "quote_volume": 5875.17297, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558760000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 18369.69, "quote_volume": 5916.08646, "trades": 23, "taker_buy_volume": 1046.28, "taker_buy_quote": 337.94844}, {"ts": 1769558820000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 17415.71, "quote_volume": 5607.95094, "trades": 8, "taker_buy_volume": 92.32, "taker_buy_quote": 29.81936}, {"ts": 1769558880000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 17323.4, "quote_volume": 5578.1348, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769558940000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 18413.65, "quote_volume": 5929.61655, "trades": 8, "taker_buy_volume": 421.25, "taker_buy_quote": 136.06375}, {"ts": 1769559000000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 17323.39, "quote_volume": 5578.13158, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559060000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 17777.77, "quote_volume": 5724.8963, "trades": 4, "taker_buy_volume": 454.36, "taker_buy_quote": 146.75828}, {"ts": 1769559120000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 23484.74, "quote_volume": 7568.24762, "trades": 5, "taker_buy_volume": 6161.34, "taker_buy_quote": 1990.11282}, {"ts": 1769559180000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 20950.78, "quote_volume": 6749.77855, "trades": 14, "taker_buy_volume": 3627.39, "taker_buy_quote": 1171.64697}, {"ts": 1769559240000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 20190.48, "quote_volume": 6504.20163, "trades": 12, "taker_buy_volume": 2867.07, "taker_buy_quote": 926.06361}, {"ts": 1769559300000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 18484.3, "quote_volume": 5953.10551, "trades": 68, "taker_buy_volume": 1160.91, "taker_buy_quote": 374.97393}, {"ts": 1769559360000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 43284.87, "quote_volume": 13948.32669, "trades": 30, "taker_buy_volume": 11981.77, "taker_buy_quote": 3868.72849}, {"ts": 1769559420000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 65851.87, "quote_volume": 21186.97873, "trades": 79, "taker_buy_volume": 32488.67, "taker_buy_quote": 10461.35174}, {"ts": 1769559480000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 17446.31, "quote_volume": 5600.36843, "trades": 7, "taker_buy_volume": 102.92, "taker_buy_quote": 33.14024}, {"ts": 1769559540000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 18031.56, "quote_volume": 5788.79882, "trades": 17, "taker_buy_volume": 668.06, "taker_buy_quote": 215.11532}, {"ts": 1769559600000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 27118.0, "quote_volume": 8714.6726, "trades": 46, "taker_buy_volume": 9794.6, "taker_buy_quote": 3153.8612}, {"ts": 1769559660000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 23636.01, "quote_volume": 7593.47183, "trades": 24, "taker_buy_volume": 6312.62, "taker_buy_quote": 2032.66364}, {"ts": 1769559720000, "open": 0.322, "high": 0.323, "low": 0.321, "close": 0.323, "volume": 89473.11, "quote_volume": 28793.27872, "trades": 50, "taker_buy_volume": 72149.7, "taker_buy_quote": 23232.46411}, {"ts": 1769559780000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 5150.41, "quote_volume": 1658.43202, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559840000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 57350.77, "quote_volume": 18506.9753, "trades": 20, "taker_buy_volume": 40027.36, "taker_buy_quote": 12928.83728}, {"ts": 1769559900000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 17417.05, "quote_volume": 5608.2901, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769559960000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 18354.34, "quote_volume": 5911.12843, "trades": 6, "taker_buy_volume": 1030.95, "taker_buy_quote": 332.99685}, {"ts": 1769560020000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 266325.25, "quote_volume": 85758.3029, "trades": 123, "taker_buy_volume": 113247.47, "taker_buy_quote": 36467.25774}, {"ts": 1769560080000, "open": 0.323, "high": 0.323, "low": 0.321, "close": 0.321, "volume": 31017.78, "quote_volume": 9970.4858, "trades": 27, "taker_buy_volume": 90.4, "taker_buy_quote": 29.19283}, {"ts": 1769560140000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 17377.22, "quote_volume": 5578.14144, "trades": 11, "taker_buy_volume": 53.82, "taker_buy_quote": 17.33004}, {"ts": 1769560200000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 17358.02, "quote_volume": 5571.92822, "trades": 6, "taker_buy_volume": 3.8, "taker_buy_quote": 1.2236}, {"ts": 1769560260000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 50271.79, "quote_volume": 16137.27457, "trades": 88, "taker_buy_volume": 10782.84, "taker_buy_quote": 3461.32162}, {"ts": 1769560320000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 22494.87, "quote_volume": 7199.65195, "trades": 42, "taker_buy_volume": 1293.55, "taker_buy_quote": 415.22955}, {"ts": 1769560380000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 18017.15, "quote_volume": 5766.18175, "trades": 4, "taker_buy_volume": 693.75, "taker_buy_quote": 222.69375}, {"ts": 1769560440000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 17331.93, "quote_volume": 5546.22614, "trades": 3, "taker_buy_volume": 8.54, "taker_buy_quote": 2.74134}, {"ts": 1769560500000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 23769.03, "quote_volume": 7612.53522, "trades": 21, "taker_buy_volume": 6445.62, "taker_buy_quote": 2069.04402}, {"ts": 1769560560000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 89994.11, "quote_volume": 28888.18348, "trades": 46, "taker_buy_volume": 72670.72, "taker_buy_quote": 23327.37529}, {"ts": 1769560620000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 67886.96, "quote_volume": 21792.02471, "trades": 166, "taker_buy_volume": 37743.65, "taker_buy_quote": 12116.0222}, {"ts": 1769560680000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 14325.59, "quote_volume": 4598.51439, "trades": 60, "taker_buy_volume": 14325.59, "taker_buy_quote": 4598.51439}, {"ts": 1769560740000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 68615.97, "quote_volume": 22026.21515, "trades": 66, "taker_buy_volume": 68615.97, "taker_buy_quote": 22026.21515}, {"ts": 1769560800000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 1004.84, "quote_volume": 323.55464, "trades": 3, "taker_buy_volume": 1001.0, "taker_buy_quote": 322.322}, {"ts": 1769560860000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 94.7, "quote_volume": 30.4934, "trades": 2, "taker_buy_volume": 94.7, "taker_buy_quote": 30.4934}, {"ts": 1769560920000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 60365.23, "quote_volume": 19437.60406, "trades": 91, "taker_buy_volume": 17699.0, "taker_buy_quote": 5699.078}, {"ts": 1769560980000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 27086.7, "quote_volume": 8721.9174, "trades": 26, "taker_buy_volume": 1171.51, "taker_buy_quote": 377.22622}, {"ts": 1769561040000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 30391.92, "quote_volume": 9786.19824, "trades": 10, "taker_buy_volume": 20237.75, "taker_buy_quote": 6516.5555}, {"ts": 1769561100000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561160000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 9.41, "quote_volume": 3.03943, "trades": 2, "taker_buy_volume": 9.41, "taker_buy_quote": 3.03943}, {"ts": 1769561220000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561280000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 928.79, "quote_volume": 299.99917, "trades": 1, "taker_buy_volume": 928.79, "taker_buy_quote": 299.99917}, {"ts": 1769561340000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 87798.03, "quote_volume": 28412.92856, "trades": 75, "taker_buy_volume": 82693.04, "taker_buy_quote": 26758.93971}, {"ts": 1769561400000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 55828.29, "quote_volume": 18088.6085, "trades": 144, "taker_buy_volume": 33520.93, "taker_buy_quote": 10861.02386}, {"ts": 1769561460000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1589.82, "quote_volume": 516.6915, "trades": 3, "taker_buy_volume": 1589.82, "taker_buy_quote": 516.6915}, {"ts": 1769561520000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 6968.29, "quote_volume": 2257.72596, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561580000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561640000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 6.82, "quote_volume": 2.20968, "trades": 1, "taker_buy_volume": 6.82, "taker_buy_quote": 2.20968}, {"ts": 1769561700000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561760000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 6349.56, "quote_volume": 2058.0885, "trades": 18, "taker_buy_volume": 6349.56, "taker_buy_quote": 2058.0885}, {"ts": 1769561820000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769561880000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 26353.51, "quote_volume": 8564.89075, "trades": 7, "taker_buy_volume": 26353.51, "taker_buy_quote": 8564.89075}, {"ts": 1769561940000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 92.29, "quote_volume": 29.99425, "trades": 2, "taker_buy_volume": 92.29, "taker_buy_quote": 29.99425}, {"ts": 1769562000000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 6922.47, "quote_volume": 2249.80275, "trades": 2, "taker_buy_volume": 6922.47, "taker_buy_quote": 2249.80275}, {"ts": 1769562060000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 153.84, "quote_volume": 49.998, "trades": 1, "taker_buy_volume": 153.84, "taker_buy_quote": 49.998}, {"ts": 1769562120000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562180000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 22342.47, "quote_volume": 7261.30275, "trades": 60, "taker_buy_volume": 15175.33, "taker_buy_quote": 4931.98225}, {"ts": 1769562240000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 10247.53, "quote_volume": 3330.367, "trades": 21, "taker_buy_volume": 10167.28, "taker_buy_quote": 3304.366}, {"ts": 1769562300000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 5.76, "quote_volume": 1.872, "trades": 1, "taker_buy_volume": 5.76, "taker_buy_quote": 1.872}, {"ts": 1769562360000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 1092.29, "quote_volume": 354.34425, "trades": 6, "taker_buy_volume": 442.29, "taker_buy_quote": 143.74425}, {"ts": 1769562420000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 40204.19, "quote_volume": 13025.8802, "trades": 79, "taker_buy_volume": 13114.78, "taker_buy_quote": 4249.18872}, {"ts": 1769562480000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 41441.33, "quote_volume": 13427.43715, "trades": 43, "taker_buy_volume": 21019.03, "taker_buy_quote": 6810.61195}, {"ts": 1769562540000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 2053.29, "quote_volume": 666.39139, "trades": 9, "taker_buy_volume": 1125.43, "taker_buy_quote": 365.76475}, {"ts": 1769562600000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 37552.89, "quote_volume": 12167.13636, "trades": 18, "taker_buy_volume": 164.99, "taker_buy_quote": 53.45676}, {"ts": 1769562660000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 2981.13, "quote_volume": 965.44457, "trades": 5, "taker_buy_volume": 2539.58, "taker_buy_quote": 822.82392}, {"ts": 1769562720000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 74637.81, "quote_volume": 24181.94613, "trades": 39, "taker_buy_volume": 68471.0, "taker_buy_quote": 22184.604}, {"ts": 1769562780000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 308.85, "quote_volume": 100.0674, "trades": 1, "taker_buy_volume": 308.85, "taker_buy_quote": 100.0674}, {"ts": 1769562840000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562900000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 24522.94, "quote_volume": 7920.90962, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769562960000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563020000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 462.96, "quote_volume": 149.99904, "trades": 1, "taker_buy_volume": 462.96, "taker_buy_quote": 149.99904}, {"ts": 1769563080000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 76.83, "quote_volume": 24.84695, "trades": 4, "taker_buy_volume": 30.86, "taker_buy_quote": 9.99864}, {"ts": 1769563140000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563200000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 307.39, "quote_volume": 99.28697, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563260000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 619.19, "quote_volume": 199.99837, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563320000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 30401.96, "quote_volume": 9819.83308, "trades": 31, "taker_buy_volume": 238.57, "taker_buy_quote": 77.05811}, {"ts": 1769563380000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 464.69, "quote_volume": 150.09487, "trades": 2, "taker_buy_volume": 464.69, "taker_buy_quote": 150.09487}, {"ts": 1769563440000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 385.15, "quote_volume": 124.39485, "trades": 3, "taker_buy_volume": 376.55, "taker_buy_quote": 121.62565}, {"ts": 1769563500000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563560000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 110679.07, "quote_volume": 35638.66054, "trades": 109, "taker_buy_volume": 29139.91, "taker_buy_quote": 9383.05102}, {"ts": 1769563620000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 66553.42, "quote_volume": 21430.20124, "trades": 28, "taker_buy_volume": 54632.54, "taker_buy_quote": 17591.67788}, {"ts": 1769563680000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 15.55, "quote_volume": 5.0071, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563740000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769563800000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 648.08, "quote_volume": 209.01834, "trades": 3, "taker_buy_volume": 336.58, "taker_buy_quote": 108.71534}, {"ts": 1769563860000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 61.91, "quote_volume": 19.99693, "trades": 1, "taker_buy_volume": 61.91, "taker_buy_quote": 19.99693}, {"ts": 1769563920000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 30.95, "quote_volume": 9.99685, "trades": 1, "taker_buy_volume": 30.95, "taker_buy_quote": 9.99685}, {"ts": 1769563980000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 91719.49, "quote_volume": 29534.42508, "trades": 48, "taker_buy_volume": 52188.84, "taker_buy_quote": 16805.55578}, {"ts": 1769564040000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 69662.67, "quote_volume": 22433.57101, "trades": 48, "taker_buy_volume": 28533.18, "taker_buy_quote": 9189.87523}, {"ts": 1769564100000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 93.16, "quote_volume": 29.99752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564160000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564220000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564280000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 9.34, "quote_volume": 3.01682, "trades": 1, "taker_buy_volume": 9.34, "taker_buy_quote": 3.01682}, {"ts": 1769564340000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 15.0, "quote_volume": 4.845, "trades": 1, "taker_buy_volume": 15.0, "taker_buy_quote": 4.845}, {"ts": 1769564400000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 185.1, "quote_volume": 59.7873, "trades": 2, "taker_buy_volume": 185.1, "taker_buy_quote": 59.7873}, {"ts": 1769564460000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 138.1, "quote_volume": 44.6063, "trades": 2, "taker_buy_volume": 138.1, "taker_buy_quote": 44.6063}, {"ts": 1769564520000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 152.47, "quote_volume": 49.09534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564580000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564640000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564700000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564760000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564820000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 31.04, "quote_volume": 9.99488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564880000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769564940000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565000000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565060000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565120000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769565180000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 24.14, "quote_volume": 7.79722, "trades": 1, "taker_buy_volume": 24.14, "taker_buy_quote": 7.79722}, {"ts": 1769565240000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 121610.94, "quote_volume": 39280.33362, "trades": 116, "taker_buy_volume": 110052.07, "taker_buy_quote": 35546.81861}, {"ts": 1769565300000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 44333.8, "quote_volume": 14319.8174, "trades": 23, "taker_buy_volume": 2225.71, "taker_buy_quote": 718.90433}, {"ts": 1769565360000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 123550.59, "quote_volume": 39906.84057, "trades": 108, "taker_buy_volume": 29087.38, "taker_buy_quote": 9395.22374}, {"ts": 1769565420000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 54579.64, "quote_volume": 17629.22372, "trades": 73, "taker_buy_volume": 44847.09, "taker_buy_quote": 14485.61007}, {"ts": 1769565480000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 9920.22, "quote_volume": 3204.23106, "trades": 50, "taker_buy_volume": 6821.58, "taker_buy_quote": 2203.37034}, {"ts": 1769565540000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 28720.15, "quote_volume": 9276.60845, "trades": 25, "taker_buy_volume": 5263.19, "taker_buy_quote": 1700.01037}, {"ts": 1769565600000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1343.44, "quote_volume": 433.93112, "trades": 2, "taker_buy_volume": 1343.44, "taker_buy_quote": 433.93112}, {"ts": 1769565660000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 122.12, "quote_volume": 39.44476, "trades": 1, "taker_buy_volume": 122.12, "taker_buy_quote": 39.44476}, {"ts": 1769565720000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 19717.9, "quote_volume": 6368.8817, "trades": 19, "taker_buy_volume": 19654.63, "taker_buy_quote": 6348.44549}, {"ts": 1769565780000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 158.66, "quote_volume": 51.40584, "trades": 2, "taker_buy_volume": 158.66, "taker_buy_quote": 51.40584}, {"ts": 1769565840000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 91.28, "quote_volume": 29.52472, "trades": 3, "taker_buy_volume": 41.28, "taker_buy_quote": 13.37472}, {"ts": 1769565900000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 39.68, "quote_volume": 12.85632, "trades": 1, "taker_buy_volume": 39.68, "taker_buy_quote": 12.85632}, {"ts": 1769565960000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 928.79, "quote_volume": 299.99917, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566020000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 2270.37, "quote_volume": 733.28053, "trades": 7, "taker_buy_volume": 620.17, "taker_buy_quote": 200.31491}, {"ts": 1769566080000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 931.67, "quote_volume": 299.99774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566140000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 1041.31, "quote_volume": 335.30182, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566200000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 94.7, "quote_volume": 30.5881, "trades": 1, "taker_buy_volume": 94.7, "taker_buy_quote": 30.5881}, {"ts": 1769566260000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 1000.0, "quote_volume": 322.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566320000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 6699.1, "quote_volume": 2163.8093, "trades": 4, "taker_buy_volume": 6699.1, "taker_buy_quote": 2163.8093}, {"ts": 1769566380000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566440000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 31.05, "quote_volume": 9.9981, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566500000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 83156.74, "quote_volume": 26859.62702, "trades": 101, "taker_buy_volume": 22772.95, "taker_buy_quote": 7355.66285}, {"ts": 1769566560000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 45657.78, "quote_volume": 14747.46294, "trades": 19, "taker_buy_volume": 45657.78, "taker_buy_quote": 14747.46294}, {"ts": 1769566620000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 4725.62, "quote_volume": 1526.42236, "trades": 4, "taker_buy_volume": 47.1, "taker_buy_quote": 15.2604}, {"ts": 1769566680000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769566740000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 916.12, "quote_volume": 296.82288, "trades": 2, "taker_buy_volume": 916.12, "taker_buy_quote": 296.82288}, {"ts": 1769566800000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 39853.54, "quote_volume": 12912.54696, "trades": 60, "taker_buy_volume": 24365.76, "taker_buy_quote": 7894.50624}, {"ts": 1769566860000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 53536.31, "quote_volume": 17292.22813, "trades": 48, "taker_buy_volume": 39994.63, "taker_buy_quote": 12918.26549}, {"ts": 1769566920000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 151.86, "quote_volume": 49.12289, "trades": 3, "taker_buy_volume": 72.11, "taker_buy_quote": 23.36364}, {"ts": 1769566980000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 5125.73, "quote_volume": 1660.73652, "trades": 18, "taker_buy_volume": 5125.73, "taker_buy_quote": 1660.73652}, {"ts": 1769567040000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 32112.97, "quote_volume": 10421.35968, "trades": 32, "taker_buy_volume": 16757.4, "taker_buy_quote": 5446.155}, {"ts": 1769567100000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 119.11, "quote_volume": 38.59164, "trades": 1, "taker_buy_volume": 119.11, "taker_buy_quote": 38.59164}, {"ts": 1769567160000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 35098.51, "quote_volume": 11371.91724, "trades": 20, "taker_buy_volume": 30103.51, "taker_buy_quote": 9753.53724}, {"ts": 1769567220000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1637.47, "quote_volume": 530.54028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567280000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 170.32, "quote_volume": 55.18368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567340000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1000.0, "quote_volume": 324.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567400000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 89435.25, "quote_volume": 28977.021, "trades": 63, "taker_buy_volume": 10949.95, "taker_buy_quote": 3547.7838}, {"ts": 1769567460000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 9.38, "quote_volume": 3.03912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567520000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 10581.05, "quote_volume": 3428.2602, "trades": 34, "taker_buy_volume": 4353.92, "taker_buy_quote": 1410.67008}, {"ts": 1769567580000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567640000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 32.01, "quote_volume": 10.37124, "trades": 1, "taker_buy_volume": 32.01, "taker_buy_quote": 10.37124}, {"ts": 1769567700000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567760000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 668.15, "quote_volume": 216.47183, "trades": 2, "taker_buy_volume": 659.38, "taker_buy_quote": 213.63912}, {"ts": 1769567820000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567880000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 30.91, "quote_volume": 9.98393, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769567940000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568000000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568060000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 6000.0, "quote_volume": 1938.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568120000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 13964.04, "quote_volume": 4524.34896, "trades": 9, "taker_buy_volume": 13964.04, "taker_buy_quote": 4524.34896}, {"ts": 1769568180000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 154.32, "quote_volume": 49.99968, "trades": 1, "taker_buy_volume": 154.32, "taker_buy_quote": 49.99968}, {"ts": 1769568240000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 206.53, "quote_volume": 66.70919, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568300000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 25626.32, "quote_volume": 8277.30136, "trades": 42, "taker_buy_volume": 1902.37, "taker_buy_quote": 614.46551}, {"ts": 1769568360000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568420000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568480000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568540000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 79.15, "quote_volume": 25.6446, "trades": 1, "taker_buy_volume": 79.15, "taker_buy_quote": 25.6446}, {"ts": 1769568600000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 405.94, "quote_volume": 131.11862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568660000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568720000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 8.06, "quote_volume": 2.60338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568780000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 15.68, "quote_volume": 5.06464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769568840000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 8.02, "quote_volume": 2.59848, "trades": 2, "taker_buy_volume": 8.02, "taker_buy_quote": 2.59848}, {"ts": 1769568900000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 96191.1, "quote_volume": 31183.66721, "trades": 74, "taker_buy_volume": 96191.1, "taker_buy_quote": 31183.66721}, {"ts": 1769568960000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 744.68, "quote_volume": 242.021, "trades": 3, "taker_buy_volume": 744.68, "taker_buy_quote": 242.021}, {"ts": 1769569020000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 60.0, "quote_volume": 19.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569080000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569140000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569200000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569260000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 56764.15, "quote_volume": 18448.34875, "trades": 153, "taker_buy_volume": 18737.05, "taker_buy_quote": 6089.54125}, {"ts": 1769569320000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 8245.63, "quote_volume": 2679.84922, "trades": 15, "taker_buy_volume": 6208.55, "taker_buy_quote": 2017.79822}, {"ts": 1769569380000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 54974.36, "quote_volume": 17866.667, "trades": 45, "taker_buy_volume": 16673.46, "taker_buy_quote": 5418.8745}, {"ts": 1769569440000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569500000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 31141.72, "quote_volume": 10120.81669, "trades": 30, "taker_buy_volume": 6428.65, "taker_buy_quote": 2089.31125}, {"ts": 1769569560000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 86378.3, "quote_volume": 28072.95132, "trades": 46, "taker_buy_volume": 64611.85, "taker_buy_quote": 20998.85507}, {"ts": 1769569620000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 18785.46, "quote_volume": 6105.35665, "trades": 29, "taker_buy_volume": 244.82, "taker_buy_quote": 79.64865}, {"ts": 1769569680000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 32790.22, "quote_volume": 10656.8175, "trades": 47, "taker_buy_volume": 27317.56, "taker_buy_quote": 8878.207}, {"ts": 1769569740000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 35557.37, "quote_volume": 11556.17767, "trades": 17, "taker_buy_volume": 32.42, "taker_buy_quote": 10.56892}, {"ts": 1769569800000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 16034.85, "quote_volume": 5211.32625, "trades": 15, "taker_buy_volume": 16034.85, "taker_buy_quote": 5211.32625}, {"ts": 1769569860000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 23848.54, "quote_volume": 7750.72875, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569920000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1165.44, "quote_volume": 377.60256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769569980000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570040000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570100000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 3558.43, "quote_volume": 1152.93132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570160000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 6083.22, "quote_volume": 1970.96328, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570220000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 40686.25, "quote_volume": 13182.345, "trades": 34, "taker_buy_volume": 21878.99, "taker_buy_quote": 7088.79276}, {"ts": 1769570280000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570340000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570400000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 64430.19, "quote_volume": 20875.3749, "trades": 20, "taker_buy_volume": 8051.67, "taker_buy_quote": 2608.74108}, {"ts": 1769570460000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 57978.76, "quote_volume": 18785.11824, "trades": 46, "taker_buy_volume": 47034.86, "taker_buy_quote": 15239.29464}, {"ts": 1769570520000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570580000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 31.17, "quote_volume": 10.13025, "trades": 1, "taker_buy_volume": 31.17, "taker_buy_quote": 10.13025}, {"ts": 1769570640000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 24.36, "quote_volume": 7.89264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769570700000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 184.77, "quote_volume": 59.98855, "trades": 2, "taker_buy_volume": 123.07, "taker_buy_quote": 39.99775}, {"ts": 1769570760000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1501.5, "quote_volume": 487.9875, "trades": 2, "taker_buy_volume": 1501.5, "taker_buy_quote": 487.9875}, {"ts": 1769570820000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 307.69, "quote_volume": 99.99925, "trades": 1, "taker_buy_volume": 307.69, "taker_buy_quote": 99.99925}, {"ts": 1769570880000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 1716.75, "quote_volume": 557.228, "trades": 3, "taker_buy_volume": 1001.0, "taker_buy_quote": 325.325}, {"ts": 1769570940000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571000000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 12290.66, "quote_volume": 3994.4645, "trades": 3, "taker_buy_volume": 12290.66, "taker_buy_quote": 3994.4645}, {"ts": 1769571060000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 34259.66, "quote_volume": 11100.52984, "trades": 44, "taker_buy_volume": 10263.09, "taker_buy_quote": 3325.64116}, {"ts": 1769571120000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571180000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571240000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 29148.69, "quote_volume": 9473.32425, "trades": 22, "taker_buy_volume": 29148.69, "taker_buy_quote": 9473.32425}, {"ts": 1769571300000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 4071.59, "quote_volume": 1323.26675, "trades": 19, "taker_buy_volume": 1051.94, "taker_buy_quote": 341.8805}, {"ts": 1769571360000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 40618.16, "quote_volume": 13160.28384, "trades": 43, "taker_buy_volume": 23454.24, "taker_buy_quote": 7599.17376}, {"ts": 1769571420000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1874.86, "quote_volume": 607.45464, "trades": 13, "taker_buy_volume": 278.44, "taker_buy_quote": 90.21456}, {"ts": 1769571480000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571540000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 213.21, "quote_volume": 69.08004, "trades": 1, "taker_buy_volume": 213.21, "taker_buy_quote": 69.08004}, {"ts": 1769571600000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 101616.75, "quote_volume": 32923.827, "trades": 42, "taker_buy_volume": 95287.73, "taker_buy_quote": 30873.22452}, {"ts": 1769571660000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 11349.51, "quote_volume": 3682.29472, "trades": 16, "taker_buy_volume": 11349.51, "taker_buy_quote": 3682.29472}, {"ts": 1769571720000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 3021.33, "quote_volume": 981.93225, "trades": 3, "taker_buy_volume": 3021.33, "taker_buy_quote": 981.93225}, {"ts": 1769571780000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 20.08, "quote_volume": 6.50592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571840000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 57131.61, "quote_volume": 18510.64164, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769571900000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 34838.94, "quote_volume": 11295.63669, "trades": 52, "taker_buy_volume": 15782.56, "taker_buy_quote": 5121.36957}, {"ts": 1769571960000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 2681.48, "quote_volume": 868.79952, "trades": 10, "taker_buy_volume": 4.17, "taker_buy_quote": 1.35108}, {"ts": 1769572020000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 2035.71, "quote_volume": 659.57004, "trades": 1, "taker_buy_volume": 2035.71, "taker_buy_quote": 659.57004}, {"ts": 1769572080000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 92149.0, "quote_volume": 29856.276, "trades": 66, "taker_buy_volume": 81013.27, "taker_buy_quote": 26248.29948}, {"ts": 1769572140000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 30.91, "quote_volume": 10.01484, "trades": 2, "taker_buy_volume": 30.91, "taker_buy_quote": 10.01484}, {"ts": 1769572200000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572260000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 211.63, "quote_volume": 68.56812, "trades": 3, "taker_buy_volume": 211.63, "taker_buy_quote": 68.56812}, {"ts": 1769572320000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 55.67, "quote_volume": 17.98141, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572380000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 82270.58, "quote_volume": 26573.39734, "trades": 66, "taker_buy_volume": 27616.71, "taker_buy_quote": 8920.19733}, {"ts": 1769572440000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 972.71, "quote_volume": 314.19366, "trades": 2, "taker_buy_volume": 8.33, "taker_buy_quote": 2.69892}, {"ts": 1769572500000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 180.07, "quote_volume": 58.18363, "trades": 2, "taker_buy_volume": 21.02, "taker_buy_quote": 6.81048}, {"ts": 1769572560000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572620000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572680000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572740000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572800000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 79558.01, "quote_volume": 25699.88533, "trades": 39, "taker_buy_volume": 37760.54, "taker_buy_quote": 12199.30252}, {"ts": 1769572860000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572920000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769572980000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 33164.82, "quote_volume": 10712.23686, "trades": 29, "taker_buy_volume": 5732.57, "taker_buy_quote": 1851.62011}, {"ts": 1769573040000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 20318.45, "quote_volume": 6563.16799, "trades": 33, "taker_buy_volume": 14016.34, "taker_buy_quote": 4527.58646}, {"ts": 1769573100000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 2718.74, "quote_volume": 878.15302, "trades": 14, "taker_buy_volume": 2718.74, "taker_buy_quote": 878.15302}, {"ts": 1769573160000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 14625.01, "quote_volume": 4723.92471, "trades": 9, "taker_buy_volume": 46.48, "taker_buy_quote": 15.05952}, {"ts": 1769573220000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573280000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 54130.04, "quote_volume": 17429.87288, "trades": 53, "taker_buy_volume": 28666.6, "taker_buy_quote": 9230.6452}, {"ts": 1769573340000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 29445.14, "quote_volume": 9481.33508, "trades": 48, "taker_buy_volume": 11677.8, "taker_buy_quote": 3760.2516}, {"ts": 1769573400000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 317.95, "quote_volume": 102.3799, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573460000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 10.0, "quote_volume": 3.23, "trades": 1, "taker_buy_volume": 10.0, "taker_buy_quote": 3.23}, {"ts": 1769573520000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 635.02, "quote_volume": 204.49965, "trades": 2, "taker_buy_volume": 23.21, "taker_buy_quote": 7.49683}, {"ts": 1769573580000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769573640000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 51743.69, "quote_volume": 16661.46818, "trades": 30, "taker_buy_volume": 24920.43, "taker_buy_quote": 8024.37846}, {"ts": 1769573700000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 22911.29, "quote_volume": 7377.43538, "trades": 8, "taker_buy_volume": 444.12, "taker_buy_quote": 143.00664}, {"ts": 1769573760000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 141.02, "quote_volume": 45.29311, "trades": 4, "taker_buy_volume": 25.69, "taker_buy_quote": 8.27218}, {"ts": 1769573820000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 46.58, "quote_volume": 14.99876, "trades": 1, "taker_buy_volume": 46.58, "taker_buy_quote": 14.99876}, {"ts": 1769573880000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 579.76, "quote_volume": 186.50623, "trades": 4, "taker_buy_volume": 403.27, "taker_buy_quote": 129.85294}, {"ts": 1769573940000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 40781.38, "quote_volume": 13131.58146, "trades": 25, "taker_buy_volume": 37106.49, "taker_buy_quote": 11948.28978}, {"ts": 1769574000000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 6291.73, "quote_volume": 2019.64533, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574060000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574120000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 7803.87, "quote_volume": 2510.86688, "trades": 3, "taker_buy_volume": 5824.61, "taker_buy_quote": 1875.52442}, {"ts": 1769574180000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 123.83, "quote_volume": 39.87326, "trades": 1, "taker_buy_volume": 123.83, "taker_buy_quote": 39.87326}, {"ts": 1769574240000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 1263.58, "quote_volume": 406.87276, "trades": 2, "taker_buy_volume": 1263.58, "taker_buy_quote": 406.87276}, {"ts": 1769574300000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574360000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 2979.23, "quote_volume": 959.2818, "trades": 2, "taker_buy_volume": 2948.97, "taker_buy_quote": 949.56834}, {"ts": 1769574420000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574480000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574540000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 240.62, "quote_volume": 77.47964, "trades": 1, "taker_buy_volume": 240.62, "taker_buy_quote": 77.47964}, {"ts": 1769574600000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574660000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574720000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 69331.49, "quote_volume": 22324.73978, "trades": 21, "taker_buy_volume": 68445.19, "taker_buy_quote": 22039.35118}, {"ts": 1769574780000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 931.67, "quote_volume": 299.99774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769574840000, "open": 0.323, "high": 0.323, "low": 0.321, "close": 0.321, "volume": 13341.38, "quote_volume": 4295.11705, "trades": 16, "taker_buy_volume": 947.19, "taker_buy_quote": 305.92685}, {"ts": 1769574900000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 63406.56, "quote_volume": 20417.84689, "trades": 54, "taker_buy_volume": 42750.39, "taker_buy_quote": 13766.56015}, {"ts": 1769574960000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 24094.61, "quote_volume": 7758.4708, "trades": 18, "taker_buy_volume": 24094.61, "taker_buy_quote": 7758.4708}, {"ts": 1769575020000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 29.59, "quote_volume": 9.52798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575080000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 217.24, "quote_volume": 70.15871, "trades": 2, "taker_buy_volume": 207.43, "taker_buy_quote": 66.99989}, {"ts": 1769575140000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 12.41, "quote_volume": 4.00843, "trades": 1, "taker_buy_volume": 12.41, "taker_buy_quote": 4.00843}, {"ts": 1769575200000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 756.74, "quote_volume": 243.67028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575260000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575320000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575380000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 83341.81, "quote_volume": 26833.5094, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575440000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1743.65, "quote_volume": 559.71165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575500000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575560000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575620000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769575680000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 4.72, "quote_volume": 1.51984, "trades": 1, "taker_buy_volume": 4.72, "taker_buy_quote": 1.51984}, {"ts": 1769575740000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 1897.39, "quote_volume": 609.99676, "trades": 3, "taker_buy_volume": 934.57, "taker_buy_quote": 300.93154}, {"ts": 1769575800000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 1239.97, "quote_volume": 398.33867, "trades": 2, "taker_buy_volume": 308.3, "taker_buy_quote": 99.2726}, {"ts": 1769575860000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 510.95, "quote_volume": 164.5259, "trades": 1, "taker_buy_volume": 510.95, "taker_buy_quote": 164.5259}, {"ts": 1769575920000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 45.24, "quote_volume": 14.56728, "trades": 2, "taker_buy_volume": 45.24, "taker_buy_quote": 14.56728}, {"ts": 1769575980000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576040000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 2830.28, "quote_volume": 911.35016, "trades": 3, "taker_buy_volume": 2830.28, "taker_buy_quote": 911.35016}, {"ts": 1769576100000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 5492.94, "quote_volume": 1763.23374, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576160000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 6141.17, "quote_volume": 1971.31557, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576220000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 2516.11, "quote_volume": 808.92678, "trades": 2, "taker_buy_volume": 1255.47, "taker_buy_quote": 404.26134}, {"ts": 1769576280000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 11501.7, "quote_volume": 3703.5474, "trades": 1, "taker_buy_volume": 11501.7, "taker_buy_quote": 3703.5474}, {"ts": 1769576340000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769576400000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 20278.12, "quote_volume": 6529.56118, "trades": 19, "taker_buy_volume": 20278.12, "taker_buy_quote": 6529.56118}, {"ts": 1769576460000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 4.24, "quote_volume": 1.36952, "trades": 1, "taker_buy_volume": 4.24, "taker_buy_quote": 1.36952}, {"ts": 1769576520000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 704.93, "quote_volume": 227.64596, "trades": 2, "taker_buy_volume": 658.5, "taker_buy_quote": 212.6955}, {"ts": 1769576580000, "open": 0.323, "high": 0.324, "low": 0.322, "close": 0.322, "volume": 13457.08, "quote_volume": 4342.11891, "trades": 47, "taker_buy_volume": 7741.78, "taker_buy_quote": 2501.04185}, {"ts": 1769576640000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 740.57, "quote_volume": 239.20411, "trades": 1, "taker_buy_volume": 740.57, "taker_buy_quote": 239.20411}, {"ts": 1769576700000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 7281.01, "quote_volume": 2351.45568, "trades": 3, "taker_buy_volume": 6970.46, "taker_buy_quote": 2251.45858}, {"ts": 1769576760000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 12202.33, "quote_volume": 3940.28765, "trades": 57, "taker_buy_volume": 5066.34, "taker_buy_quote": 1636.42782}, {"ts": 1769576820000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 12551.15, "quote_volume": 4054.02145, "trades": 52, "taker_buy_volume": 8448.11, "taker_buy_quote": 2728.73953}, {"ts": 1769576880000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 58167.72, "quote_volume": 18780.48036, "trades": 12, "taker_buy_volume": 15903.66, "taker_buy_quote": 5136.88218}, {"ts": 1769576940000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 31.0, "quote_volume": 10.013, "trades": 1, "taker_buy_volume": 31.0, "taker_buy_quote": 10.013}, {"ts": 1769577000000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 323.79, "quote_volume": 104.41517, "trades": 8, "taker_buy_volume": 154.79, "taker_buy_quote": 49.99717}, {"ts": 1769577060000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 78.49, "quote_volume": 25.27378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577120000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 7657.44, "quote_volume": 2465.69568, "trades": 29, "taker_buy_volume": 31.1, "taker_buy_quote": 10.0142}, {"ts": 1769577180000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 155.76, "quote_volume": 49.99896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577240000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577300000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 30617.59, "quote_volume": 9828.91644, "trades": 31, "taker_buy_volume": 670.05, "taker_buy_quote": 215.7561}, {"ts": 1769577360000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 9.38, "quote_volume": 3.01098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577420000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 22006.56, "quote_volume": 7082.99706, "trades": 42, "taker_buy_volume": 18891.3, "taker_buy_quote": 6082.9986}, {"ts": 1769577480000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 16198.46, "quote_volume": 5215.90412, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577540000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 2233.6, "quote_volume": 719.2192, "trades": 3, "taker_buy_volume": 2233.6, "taker_buy_quote": 719.2192}, {"ts": 1769577600000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 35749.81, "quote_volume": 11475.68901, "trades": 49, "taker_buy_volume": 7719.6, "taker_buy_quote": 2477.9916}, {"ts": 1769577660000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 17506.28, "quote_volume": 5619.56988, "trades": 40, "taker_buy_volume": 12711.52, "taker_buy_quote": 4080.45192}, {"ts": 1769577720000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 676.13, "quote_volume": 217.03773, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577780000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 304.82, "quote_volume": 97.84722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577840000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577900000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1774.15, "quote_volume": 569.50215, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769577960000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1459.3, "quote_volume": 468.4353, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578020000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 10456.09, "quote_volume": 3357.24016, "trades": 5, "taker_buy_volume": 835.27, "taker_buy_quote": 268.95694}, {"ts": 1769578080000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578140000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 8.88, "quote_volume": 2.85936, "trades": 1, "taker_buy_volume": 8.88, "taker_buy_quote": 2.85936}, {"ts": 1769578200000, "open": 0.321, "high": 0.323, "low": 0.321, "close": 0.323, "volume": 84769.77, "quote_volume": 27296.00195, "trades": 118, "taker_buy_volume": 82596.4, "taker_buy_quote": 26596.23493}, {"ts": 1769578260000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578320000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 4.99, "quote_volume": 1.60678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578380000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578440000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 3274.34, "quote_volume": 1054.33748, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578500000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578560000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 99.9, "quote_volume": 32.1678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578620000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 1090.63, "quote_volume": 351.24162, "trades": 4, "taker_buy_volume": 58.76, "taker_buy_quote": 18.97948}, {"ts": 1769578680000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 3187.14, "quote_volume": 1026.27714, "trades": 3, "taker_buy_volume": 18.06, "taker_buy_quote": 5.83338}, {"ts": 1769578740000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578800000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769578860000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 103782.8, "quote_volume": 33521.8444, "trades": 78, "taker_buy_volume": 31856.76, "taker_buy_quote": 10289.73348}, {"ts": 1769578920000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 10579.36, "quote_volume": 3417.13328, "trades": 4, "taker_buy_volume": 10579.36, "taker_buy_quote": 3417.13328}, {"ts": 1769578980000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 366.28, "quote_volume": 118.30844, "trades": 1, "taker_buy_volume": 366.28, "taker_buy_quote": 118.30844}, {"ts": 1769579040000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 5784.51, "quote_volume": 1862.61222, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579100000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 18.01, "quote_volume": 5.81723, "trades": 1, "taker_buy_volume": 18.01, "taker_buy_quote": 5.81723}, {"ts": 1769579160000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 1063.47, "quote_volume": 342.43734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579220000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 45784.96, "quote_volume": 14788.54208, "trades": 43, "taker_buy_volume": 40811.92, "taker_buy_quote": 13182.25016}, {"ts": 1769579280000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579340000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1988.92, "quote_volume": 642.42116, "trades": 1, "taker_buy_volume": 1988.92, "taker_buy_quote": 642.42116}, {"ts": 1769579400000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 6260.92, "quote_volume": 2022.27716, "trades": 17, "taker_buy_volume": 6121.33, "taker_buy_quote": 1977.18959}, {"ts": 1769579460000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 139.55, "quote_volume": 45.07465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579520000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 10714.98, "quote_volume": 3460.72874, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579580000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579640000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 78307.49, "quote_volume": 25293.31927, "trades": 31, "taker_buy_volume": 60565.55, "taker_buy_quote": 19562.67265}, {"ts": 1769579700000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 49016.14, "quote_volume": 15832.21322, "trades": 68, "taker_buy_volume": 35807.56, "taker_buy_quote": 11565.84188}, {"ts": 1769579760000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 896.62, "quote_volume": 289.616, "trades": 2, "taker_buy_volume": 7.74, "taker_buy_quote": 2.50776}, {"ts": 1769579820000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769579880000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 325.78, "quote_volume": 105.55272, "trades": 1, "taker_buy_volume": 325.78, "taker_buy_quote": 105.55272}, {"ts": 1769579940000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580000000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 93813.2, "quote_volume": 30447.6801, "trades": 119, "taker_buy_volume": 47372.99, "taker_buy_quote": 15360.44399}, {"ts": 1769580060000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 23351.73, "quote_volume": 7589.31225, "trades": 80, "taker_buy_volume": 17147.61, "taker_buy_quote": 5572.97325}, {"ts": 1769580120000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 8.36, "quote_volume": 2.72536, "trades": 1, "taker_buy_volume": 8.36, "taker_buy_quote": 2.72536}, {"ts": 1769580180000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580240000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 238.86, "quote_volume": 77.6295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580300000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580360000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 1131.76, "quote_volume": 368.74507, "trades": 6, "taker_buy_volume": 923.07, "taker_buy_quote": 300.92082}, {"ts": 1769580420000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 22309.44, "quote_volume": 7274.45119, "trades": 52, "taker_buy_volume": 22143.9, "taker_buy_quote": 7220.48515}, {"ts": 1769580480000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 156.22, "quote_volume": 50.94235, "trades": 2, "taker_buy_volume": 14.63, "taker_buy_quote": 4.78401}, {"ts": 1769580540000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580600000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 353.79, "quote_volume": 115.35554, "trades": 4, "taker_buy_volume": 20.0, "taker_buy_quote": 6.54}, {"ts": 1769580660000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 29.83, "quote_volume": 9.75441, "trades": 3, "taker_buy_volume": 29.83, "taker_buy_quote": 9.75441}, {"ts": 1769580720000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 7163.53, "quote_volume": 2342.47431, "trades": 47, "taker_buy_volume": 7163.53, "taker_buy_quote": 2342.47431}, {"ts": 1769580780000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580840000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 4.35, "quote_volume": 1.42245, "trades": 1, "taker_buy_volume": 4.35, "taker_buy_quote": 1.42245}, {"ts": 1769580900000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769580960000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 8157.42, "quote_volume": 2661.34668, "trades": 8, "taker_buy_volume": 2027.76, "taker_buy_quote": 663.07752}, {"ts": 1769581020000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 2083.76, "quote_volume": 679.31034, "trades": 3, "taker_buy_volume": 4.58, "taker_buy_quote": 1.49766}, {"ts": 1769581080000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 1386.27, "quote_volume": 451.92402, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581140000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581200000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 52328.43, "quote_volume": 17059.06818, "trades": 49, "taker_buy_volume": 8315.26, "taker_buy_quote": 2710.77476}, {"ts": 1769581260000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581320000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 317.32, "quote_volume": 103.76364, "trades": 1, "taker_buy_volume": 317.32, "taker_buy_quote": 103.76364}, {"ts": 1769581380000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581440000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 60.22, "quote_volume": 19.68636, "trades": 2, "taker_buy_volume": 54.64, "taker_buy_quote": 17.86728}, {"ts": 1769581500000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 40.36, "quote_volume": 13.15736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581560000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 50.0, "quote_volume": 16.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581620000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 17092.05, "quote_volume": 5578.39987, "trades": 27, "taker_buy_volume": 6391.57, "taker_buy_quote": 2090.04339}, {"ts": 1769581680000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581740000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581800000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 8715.31, "quote_volume": 2850.05953, "trades": 36, "taker_buy_volume": 8684.36, "taker_buy_quote": 2839.93888}, {"ts": 1769581860000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 89680.44, "quote_volume": 29415.05095, "trades": 31, "taker_buy_volume": 89547.07, "taker_buy_quote": 29371.43896}, {"ts": 1769581920000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769581980000, "open": 0.327, "high": 0.328, "low": 0.326, "close": 0.327, "volume": 93879.7, "quote_volume": 30699.26392, "trades": 30, "taker_buy_volume": 619.12, "taker_buy_quote": 203.06199}, {"ts": 1769582040000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582100000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 613.15, "quote_volume": 200.3669, "trades": 2, "taker_buy_volume": 480.0, "taker_buy_quote": 156.96}, {"ts": 1769582160000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 30.81, "quote_volume": 10.04406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582220000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 3734.75, "quote_volume": 1217.5285, "trades": 23, "taker_buy_volume": 1931.74, "taker_buy_quote": 629.74724}, {"ts": 1769582280000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582340000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 6136.99, "quote_volume": 1994.52175, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582400000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582460000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 20.0, "quote_volume": 6.52, "trades": 1, "taker_buy_volume": 20.0, "taker_buy_quote": 6.52}, {"ts": 1769582520000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582580000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 59712.38, "quote_volume": 19466.23588, "trades": 23, "taker_buy_volume": 59212.38, "taker_buy_quote": 19303.23588}, {"ts": 1769582640000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 1081.94, "quote_volume": 352.72077, "trades": 9, "taker_buy_volume": 8.33, "taker_buy_quote": 2.72391}, {"ts": 1769582700000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 19644.9, "quote_volume": 6404.19225, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769582760000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 445.34, "quote_volume": 144.74139, "trades": 3, "taker_buy_volume": 5.89, "taker_buy_quote": 1.92014}, {"ts": 1769582820000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 1028.26, "quote_volume": 335.21276, "trades": 4, "taker_buy_volume": 1028.26, "taker_buy_quote": 335.21276}, {"ts": 1769582880000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 33647.67, "quote_volume": 10981.19487, "trades": 21, "taker_buy_volume": 33647.67, "taker_buy_quote": 10981.19487}, {"ts": 1769582940000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583000000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 34335.07, "quote_volume": 11227.56789, "trades": 49, "taker_buy_volume": 29138.41, "taker_buy_quote": 9528.26007}, {"ts": 1769583060000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 2765.25, "quote_volume": 904.23675, "trades": 9, "taker_buy_volume": 2765.25, "taker_buy_quote": 904.23675}, {"ts": 1769583120000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 2531.58, "quote_volume": 830.35824, "trades": 40, "taker_buy_volume": 2130.49, "taker_buy_quote": 698.80072}, {"ts": 1769583180000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 660.26, "quote_volume": 217.16029, "trades": 2, "taker_buy_volume": 595.01, "taker_buy_quote": 195.75829}, {"ts": 1769583240000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 24875.95, "quote_volume": 8159.82966, "trades": 15, "taker_buy_volume": 518.06, "taker_buy_quote": 170.44174}, {"ts": 1769583300000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 38.96, "quote_volume": 12.81784, "trades": 1, "taker_buy_volume": 38.96, "taker_buy_quote": 12.81784}, {"ts": 1769583360000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 102450.0, "quote_volume": 33704.93447, "trades": 98, "taker_buy_volume": 101091.66, "taker_buy_quote": 33259.15614}, {"ts": 1769583420000, "open": 0.329, "high": 0.33, "low": 0.329, "close": 0.329, "volume": 62022.09, "quote_volume": 20466.02472, "trades": 40, "taker_buy_volume": 60757.11, "taker_buy_quote": 20049.8463}, {"ts": 1769583480000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 21779.22, "quote_volume": 7164.91839, "trades": 31, "taker_buy_volume": 1129.8, "taker_buy_quote": 371.7042}, {"ts": 1769583540000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 3095.43, "quote_volume": 1015.30104, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583600000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 97668.75, "quote_volume": 32037.6239, "trades": 87, "taker_buy_volume": 20321.46, "taker_buy_quote": 6667.71278}, {"ts": 1769583660000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 30.44, "quote_volume": 9.98432, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583720000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 82734.3, "quote_volume": 27217.67202, "trades": 120, "taker_buy_volume": 23022.12, "taker_buy_quote": 7574.27748}, {"ts": 1769583780000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 19372.22, "quote_volume": 6358.75481, "trades": 59, "taker_buy_volume": 11746.6, "taker_buy_quote": 3857.55145}, {"ts": 1769583840000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 185.43, "quote_volume": 60.85404, "trades": 2, "taker_buy_volume": 33.0, "taker_buy_quote": 10.857}, {"ts": 1769583900000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769583960000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 1835.55, "quote_volume": 602.0604, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584020000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584080000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584140000, "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 1134.97, "quote_volume": 372.37985, "trades": 12, "taker_buy_volume": 109.69, "taker_buy_quote": 36.08801}, {"ts": 1769584200000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 23010.45, "quote_volume": 7529.44235, "trades": 89, "taker_buy_volume": 11760.35, "taker_buy_quote": 3848.68633}, {"ts": 1769584260000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 3722.38, "quote_volume": 1218.83601, "trades": 14, "taker_buy_volume": 1617.75, "taker_buy_quote": 530.622}, {"ts": 1769584320000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 69.33, "quote_volume": 22.74024, "trades": 1, "taker_buy_volume": 69.33, "taker_buy_quote": 22.74024}, {"ts": 1769584380000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 15.53, "quote_volume": 5.09384, "trades": 1, "taker_buy_volume": 15.53, "taker_buy_quote": 5.09384}, {"ts": 1769584440000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 6267.63, "quote_volume": 2049.54615, "trades": 5, "taker_buy_volume": 31.14, "taker_buy_quote": 10.21392}, {"ts": 1769584500000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 57.89, "quote_volume": 18.98792, "trades": 1, "taker_buy_volume": 57.89, "taker_buy_quote": 18.98792}, {"ts": 1769584560000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 7261.62, "quote_volume": 2374.54974, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584620000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 348.54, "quote_volume": 113.97258, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584680000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 5.37, "quote_volume": 1.76136, "trades": 1, "taker_buy_volume": 5.37, "taker_buy_quote": 1.76136}, {"ts": 1769584740000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 5559.36, "quote_volume": 1817.91072, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584800000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1727.67, "quote_volume": 564.94809, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584860000, "open": 0.328, "high": 0.329, "low": 0.327, "close": 0.329, "volume": 76578.96, "quote_volume": 25121.60417, "trades": 97, "taker_buy_volume": 75525.8, "taker_buy_quote": 24776.82103}, {"ts": 1769584920000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 4645.58, "quote_volume": 1522.7469, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769584980000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 12446.15, "quote_volume": 4082.3372, "trades": 75, "taker_buy_volume": 12336.15, "taker_buy_quote": 4046.2572}, {"ts": 1769585040000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585100000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 106.87, "quote_volume": 35.12975, "trades": 2, "taker_buy_volume": 76.39, "taker_buy_quote": 25.13231}, {"ts": 1769585160000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 13.23, "quote_volume": 4.34881, "trades": 2, "taker_buy_volume": 9.37, "taker_buy_quote": 3.08273}, {"ts": 1769585220000, "open": 0.328, "high": 0.329, "low": 0.328, "close": 0.329, "volume": 2769.8, "quote_volume": 911.20668, "trades": 3, "taker_buy_volume": 2712.28, "taker_buy_quote": 892.34012}, {"ts": 1769585280000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 550.01, "quote_volume": 180.40328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585340000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 1396.71, "quote_volume": 459.51759, "trades": 2, "taker_buy_volume": 1396.71, "taker_buy_quote": 459.51759}, {"ts": 1769585400000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 37757.51, "quote_volume": 12384.06328, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585460000, "open": 0.328, "high": 0.328, "low": 0.328, "close": 0.328, "volume": 433.32, "quote_volume": 142.12896, "trades": 2, "taker_buy_volume": 433.32, "taker_buy_quote": 142.12896}, {"ts": 1769585520000, "open": 0.327, "high": 0.327, "low": 0.325, "close": 0.325, "volume": 556513.65, "quote_volume": 181551.86501, "trades": 523, "taker_buy_volume": 183873.76, "taker_buy_quote": 59959.07075}, {"ts": 1769585580000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 93313.43, "quote_volume": 30326.86475, "trades": 77, "taker_buy_volume": 75082.25, "taker_buy_quote": 24401.73125}, {"ts": 1769585640000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 83330.93, "quote_volume": 27082.4984, "trades": 80, "taker_buy_volume": 31242.54, "taker_buy_quote": 10153.8255}, {"ts": 1769585700000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 1489.26, "quote_volume": 483.57607, "trades": 6, "taker_buy_volume": 1055.83, "taker_buy_quote": 343.14475}, {"ts": 1769585760000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 56838.75, "quote_volume": 18472.59375, "trades": 46, "taker_buy_volume": 37372.87, "taker_buy_quote": 12146.18275}, {"ts": 1769585820000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 138.91, "quote_volume": 45.14575, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769585880000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 26697.08, "quote_volume": 8676.54696, "trades": 23, "taker_buy_volume": 169.51, "taker_buy_quote": 55.09075}, {"ts": 1769585940000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586000000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 1136.19, "quote_volume": 369.20276, "trades": 3, "taker_buy_volume": 1077.2, "taker_buy_quote": 350.09}, {"ts": 1769586060000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 4466.6, "quote_volume": 1451.645, "trades": 3, "taker_buy_volume": 4466.6, "taker_buy_quote": 1451.645}, {"ts": 1769586120000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586180000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 23077.61, "quote_volume": 7500.22325, "trades": 7, "taker_buy_volume": 23077.61, "taker_buy_quote": 7500.22325}, {"ts": 1769586240000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 115.59, "quote_volume": 37.56675, "trades": 2, "taker_buy_volume": 115.59, "taker_buy_quote": 37.56675}, {"ts": 1769586300000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 68.77, "quote_volume": 22.35025, "trades": 1, "taker_buy_volume": 68.77, "taker_buy_quote": 22.35025}, {"ts": 1769586360000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 535.11, "quote_volume": 173.89075, "trades": 4, "taker_buy_volume": 515.11, "taker_buy_quote": 167.41075}, {"ts": 1769586420000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 64.61, "quote_volume": 20.99825, "trades": 1, "taker_buy_volume": 64.61, "taker_buy_quote": 20.99825}, {"ts": 1769586480000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 560.65, "quote_volume": 182.21125, "trades": 1, "taker_buy_volume": 560.65, "taker_buy_quote": 182.21125}, {"ts": 1769586540000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 90.9, "quote_volume": 29.5425, "trades": 1, "taker_buy_volume": 90.9, "taker_buy_quote": 29.5425}, {"ts": 1769586600000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586660000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586720000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 108.93, "quote_volume": 35.29332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586780000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 30.81, "quote_volume": 9.98244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586840000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 2008.27, "quote_volume": 650.67948, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769586900000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 170406.18, "quote_volume": 55211.5139, "trades": 101, "taker_buy_volume": 68919.08, "taker_buy_quote": 22329.78192}, {"ts": 1769586960000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 2046.16, "quote_volume": 662.64529, "trades": 6, "taker_buy_volume": 1735.61, "taker_buy_quote": 562.33764}, {"ts": 1769587020000, "open": 0.324, "high": 0.325, "low": 0.323, "close": 0.324, "volume": 73344.46, "quote_volume": 23770.75719, "trades": 45, "taker_buy_volume": 46383.39, "taker_buy_quote": 15035.42607}, {"ts": 1769587080000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 8438.38, "quote_volume": 2734.03512, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587140000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 17222.88, "quote_volume": 5580.21312, "trades": 15, "taker_buy_volume": 17222.88, "taker_buy_quote": 5580.21312}, {"ts": 1769587200000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 10767.59, "quote_volume": 3499.31501, "trades": 6, "taker_buy_volume": 10615.85, "taker_buy_quote": 3450.15125}, {"ts": 1769587260000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 111.32, "quote_volume": 36.179, "trades": 1, "taker_buy_volume": 111.32, "taker_buy_quote": 36.179}, {"ts": 1769587320000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587380000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 151.74, "quote_volume": 49.16376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587440000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587500000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587560000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 82211.45, "quote_volume": 26636.5098, "trades": 48, "taker_buy_volume": 25916.03, "taker_buy_quote": 8396.79372}, {"ts": 1769587620000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 420.83, "quote_volume": 136.34892, "trades": 2, "taker_buy_volume": 420.83, "taker_buy_quote": 136.34892}, {"ts": 1769587680000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 6289.06, "quote_volume": 2037.65544, "trades": 6, "taker_buy_volume": 6289.06, "taker_buy_quote": 2037.65544}, {"ts": 1769587740000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1406.47, "quote_volume": 454.28981, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769587800000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 88181.95, "quote_volume": 28570.9518, "trades": 66, "taker_buy_volume": 62334.73, "taker_buy_quote": 20196.45252}, {"ts": 1769587860000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 110330.61, "quote_volume": 35747.11764, "trades": 95, "taker_buy_volume": 30260.93, "taker_buy_quote": 9804.54132}, {"ts": 1769587920000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1769.83, "quote_volume": 575.19475, "trades": 1, "taker_buy_volume": 1769.83, "taker_buy_quote": 575.19475}, {"ts": 1769587980000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 67909.43, "quote_volume": 22002.65532, "trades": 54, "taker_buy_volume": 57604.57, "taker_buy_quote": 18663.88068}, {"ts": 1769588040000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 350.12, "quote_volume": 113.789, "trades": 1, "taker_buy_volume": 350.12, "taker_buy_quote": 113.789}, {"ts": 1769588100000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1000.0, "quote_volume": 324.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588160000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 417.05, "quote_volume": 135.1242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588220000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 722.54, "quote_volume": 234.419, "trades": 4, "taker_buy_volume": 316.04, "taker_buy_quote": 102.713}, {"ts": 1769588280000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 363.69, "quote_volume": 117.83556, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588340000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 196.56, "quote_volume": 63.68544, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769588400000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 5119.23, "quote_volume": 1659.03052, "trades": 3, "taker_buy_volume": 400.0, "taker_buy_quote": 130.0}, {"ts": 1769588460000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 155.22, "quote_volume": 50.4465, "trades": 6, "taker_buy_volume": 155.22, "taker_buy_quote": 50.4465}, {"ts": 1769588520000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 93809.97, "quote_volume": 30488.24025, "trades": 72, "taker_buy_volume": 51816.73, "taker_buy_quote": 16840.43725}, {"ts": 1769588580000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 18055.04, "quote_volume": 5864.50243, "trades": 25, "taker_buy_volume": 56.26, "taker_buy_quote": 18.2845}, {"ts": 1769588640000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 65753.65, "quote_volume": 21369.57639, "trades": 33, "taker_buy_volume": 16725.26, "taker_buy_quote": 5435.7095}, {"ts": 1769588700000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 1288.55, "quote_volume": 418.0167, "trades": 8, "taker_buy_volume": 526.5, "taker_buy_quote": 171.1125}, {"ts": 1769588760000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 460.3, "quote_volume": 149.18967, "trades": 5, "taker_buy_volume": 52.47, "taker_buy_quote": 17.05275}, {"ts": 1769588820000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 130083.61, "quote_volume": 42146.6798, "trades": 104, "taker_buy_volume": 46932.22, "taker_buy_quote": 15206.03928}, {"ts": 1769588880000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 1221.65, "quote_volume": 395.29806, "trades": 4, "taker_buy_volume": 705.11, "taker_buy_quote": 228.45564}, {"ts": 1769588940000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 30.91, "quote_volume": 10.01484, "trades": 1, "taker_buy_volume": 30.91, "taker_buy_quote": 10.01484}, {"ts": 1769589000000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 100.35, "quote_volume": 32.5134, "trades": 3, "taker_buy_volume": 100.35, "taker_buy_quote": 32.5134}, {"ts": 1769589060000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 79778.48, "quote_volume": 25848.22752, "trades": 29, "taker_buy_volume": 73241.63, "taker_buy_quote": 23730.28812}, {"ts": 1769589120000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 59.09, "quote_volume": 19.09159, "trades": 2, "taker_buy_volume": 5.52, "taker_buy_quote": 1.78848}, {"ts": 1769589180000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 21065.36, "quote_volume": 6804.21097, "trades": 70, "taker_buy_volume": 1947.5, "taker_buy_quote": 629.14219}, {"ts": 1769589240000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 6725.45, "quote_volume": 2172.32035, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589300000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 55848.32, "quote_volume": 18039.39261, "trades": 85, "taker_buy_volume": 4367.26, "taker_buy_quote": 1411.01023}, {"ts": 1769589360000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 2874.74, "quote_volume": 928.54102, "trades": 27, "taker_buy_volume": 346.07, "taker_buy_quote": 111.78061}, {"ts": 1769589420000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 178.71, "quote_volume": 57.87332, "trades": 2, "taker_buy_volume": 149.99, "taker_buy_quote": 48.59676}, {"ts": 1769589480000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 14925.72, "quote_volume": 4833.18513, "trades": 6, "taker_buy_volume": 12177.57, "taker_buy_quote": 3945.53268}, {"ts": 1769589540000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 21.64, "quote_volume": 7.01136, "trades": 1, "taker_buy_volume": 21.64, "taker_buy_quote": 7.01136}, {"ts": 1769589600000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 65494.82, "quote_volume": 21220.2977, "trades": 67, "taker_buy_volume": 55585.67, "taker_buy_quote": 18009.75708}, {"ts": 1769589660000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 292.98, "quote_volume": 94.63254, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769589720000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 113834.84, "quote_volume": 36768.65332, "trades": 42, "taker_buy_volume": 43437.73, "taker_buy_quote": 14030.38679}, {"ts": 1769589780000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 9906.92, "quote_volume": 3199.93516, "trades": 25, "taker_buy_volume": 31.0, "taker_buy_quote": 10.013}, {"ts": 1769589840000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 13681.33, "quote_volume": 4419.06959, "trades": 12, "taker_buy_volume": 13681.33, "taker_buy_quote": 4419.06959}, {"ts": 1769589900000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 96946.25, "quote_volume": 31313.63875, "trades": 95, "taker_buy_volume": 68210.16, "taker_buy_quote": 22031.88168}, {"ts": 1769589960000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 71.7, "quote_volume": 23.1591, "trades": 2, "taker_buy_volume": 71.7, "taker_buy_quote": 23.1591}, {"ts": 1769590020000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 5325.54, "quote_volume": 1720.14942, "trades": 17, "taker_buy_volume": 4236.45, "taker_buy_quote": 1368.37335}, {"ts": 1769590080000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 9284.22, "quote_volume": 2998.80306, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590140000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 30.41, "quote_volume": 9.82243, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590200000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590260000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590320000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590380000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 51.08, "quote_volume": 16.54992, "trades": 1, "taker_buy_volume": 51.08, "taker_buy_quote": 16.54992}, {"ts": 1769590440000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590500000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 50.52, "quote_volume": 16.31796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769590560000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 26597.44, "quote_volume": 8581.6889, "trades": 28, "taker_buy_volume": 130.95, "taker_buy_quote": 42.29685}, {"ts": 1769590620000, "open": 0.323, "high": 0.324, "low": 0.322, "close": 0.322, "volume": 69062.59, "quote_volume": 22306.15649, "trades": 37, "taker_buy_volume": 32695.98, "taker_buy_quote": 10560.87452}, {"ts": 1769590680000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 6708.38, "quote_volume": 2160.33586, "trades": 13, "taker_buy_volume": 237.5, "taker_buy_quote": 76.7125}, {"ts": 1769590740000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 157.89, "quote_volume": 50.99847, "trades": 1, "taker_buy_volume": 157.89, "taker_buy_quote": 50.99847}, {"ts": 1769590800000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 960.0, "quote_volume": 309.42959, "trades": 3, "taker_buy_volume": 309.59, "taker_buy_quote": 99.99757}, {"ts": 1769590860000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 225.79, "quote_volume": 72.93017, "trades": 2, "taker_buy_volume": 225.79, "taker_buy_quote": 72.93017}, {"ts": 1769590920000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 188306.94, "quote_volume": 60818.10772, "trades": 77, "taker_buy_volume": 91062.29, "taker_buy_quote": 29413.11967}, {"ts": 1769590980000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 40006.8, "quote_volume": 12922.1964, "trades": 31, "taker_buy_volume": 13020.92, "taker_buy_quote": 4205.75716}, {"ts": 1769591040000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 16697.3, "quote_volume": 5393.2279, "trades": 2, "taker_buy_volume": 16697.3, "taker_buy_quote": 5393.2279}, {"ts": 1769591100000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 2676.86, "quote_volume": 864.62578, "trades": 9, "taker_buy_volume": 2676.86, "taker_buy_quote": 864.62578}, {"ts": 1769591160000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 19757.16, "quote_volume": 6381.94568, "trades": 3, "taker_buy_volume": 383.0, "taker_buy_quote": 124.092}, {"ts": 1769591220000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 63528.19, "quote_volume": 20519.60537, "trades": 59, "taker_buy_volume": 22342.41, "taker_buy_quote": 7216.59843}, {"ts": 1769591280000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 37856.65, "quote_volume": 12227.69795, "trades": 37, "taker_buy_volume": 13259.2, "taker_buy_quote": 4282.7216}, {"ts": 1769591340000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 90695.36, "quote_volume": 29386.83984, "trades": 71, "taker_buy_volume": 65056.61, "taker_buy_quote": 21079.88484}, {"ts": 1769591400000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 5909.85, "quote_volume": 1913.66975, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591460000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 340.79, "quote_volume": 110.07517, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591520000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591580000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591640000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 172.8, "quote_volume": 55.8144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591700000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591760000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 69.34, "quote_volume": 22.39682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591820000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 622.95, "quote_volume": 201.21285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591880000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769591940000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 62142.98, "quote_volume": 20072.18254, "trades": 47, "taker_buy_volume": 25205.17, "taker_buy_quote": 8141.26991}, {"ts": 1769592000000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 31.0, "quote_volume": 10.013, "trades": 1, "taker_buy_volume": 31.0, "taker_buy_quote": 10.013}, {"ts": 1769592060000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 23003.47, "quote_volume": 7430.12081, "trades": 34, "taker_buy_volume": 19919.96, "taker_buy_quote": 6434.14708}, {"ts": 1769592120000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 23625.85, "quote_volume": 7654.63766, "trades": 6, "taker_buy_volume": 23488.11, "taker_buy_quote": 7610.14764}, {"ts": 1769592180000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 37104.39, "quote_volume": 11984.71797, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592240000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 82.95, "quote_volume": 26.74208, "trades": 2, "taker_buy_volume": 32.18, "taker_buy_quote": 10.39414}, {"ts": 1769592300000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 17354.0, "quote_volume": 5588.019, "trades": 13, "taker_buy_volume": 31.0, "taker_buy_quote": 10.013}, {"ts": 1769592360000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 1140.1, "quote_volume": 367.32063, "trades": 2, "taker_buy_volume": 208.43, "taker_buy_quote": 67.32289}, {"ts": 1769592420000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 1521.05, "quote_volume": 489.7781, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592480000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 14190.55, "quote_volume": 4583.5515, "trades": 15, "taker_buy_volume": 14190.55, "taker_buy_quote": 4583.5515}, {"ts": 1769592540000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 308.64, "quote_volume": 99.69072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592600000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 332.35, "quote_volume": 107.6814, "trades": 1, "taker_buy_volume": 332.35, "taker_buy_quote": 107.6814}, {"ts": 1769592660000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 2373.58, "quote_volume": 769.03992, "trades": 14, "taker_buy_volume": 2373.58, "taker_buy_quote": 769.03992}, {"ts": 1769592720000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 35376.82, "quote_volume": 11462.04534, "trades": 51, "taker_buy_volume": 28272.49, "taker_buy_quote": 9160.28676}, {"ts": 1769592780000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592840000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592900000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 4481.53, "quote_volume": 1452.01572, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769592960000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 30259.01, "quote_volume": 9834.13617, "trades": 32, "taker_buy_volume": 29624.81, "taker_buy_quote": 9628.06325}, {"ts": 1769593020000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 34706.49, "quote_volume": 11314.31574, "trades": 55, "taker_buy_volume": 24178.95, "taker_buy_quote": 7882.3377}, {"ts": 1769593080000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 11556.28, "quote_volume": 3778.20576, "trades": 80, "taker_buy_volume": 6117.91, "taker_buy_quote": 2000.55657}, {"ts": 1769593140000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 2621.5, "quote_volume": 854.609, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593200000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 10658.82, "quote_volume": 3485.43414, "trades": 27, "taker_buy_volume": 10530.87, "taker_buy_quote": 3443.59449}, {"ts": 1769593260000, "open": 0.327, "high": 0.328, "low": 0.326, "close": 0.327, "volume": 37181.15, "quote_volume": 12158.10288, "trades": 30, "taker_buy_volume": 5028.17, "taker_buy_quote": 1644.22872}, {"ts": 1769593320000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 5631.26, "quote_volume": 1841.42202, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593380000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 21207.36, "quote_volume": 6934.80672, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593440000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 67706.29, "quote_volume": 22139.95683, "trades": 36, "taker_buy_volume": 34611.21, "taker_buy_quote": 11317.86567}, {"ts": 1769593500000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 20015.61, "quote_volume": 6545.10447, "trades": 32, "taker_buy_volume": 11223.62, "taker_buy_quote": 3670.12374}, {"ts": 1769593560000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 130.54, "quote_volume": 42.56014, "trades": 3, "taker_buy_volume": 4.1, "taker_buy_quote": 1.3407}, {"ts": 1769593620000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 74229.59, "quote_volume": 24273.07593, "trades": 58, "taker_buy_volume": 23335.41, "taker_buy_quote": 7630.67907}, {"ts": 1769593680000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593740000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 5006.99, "quote_volume": 1632.27874, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593800000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 2068.93, "quote_volume": 674.47118, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593860000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 41782.47, "quote_volume": 13664.39669, "trades": 26, "taker_buy_volume": 41782.47, "taker_buy_quote": 13664.39669}, {"ts": 1769593920000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 29929.38, "quote_volume": 9786.90726, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769593980000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1230.89, "quote_volume": 402.50103, "trades": 1, "taker_buy_volume": 1230.89, "taker_buy_quote": 402.50103}, {"ts": 1769594040000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 396.55, "quote_volume": 129.67185, "trades": 1, "taker_buy_volume": 396.55, "taker_buy_quote": 129.67185}, {"ts": 1769594100000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 121.39, "quote_volume": 39.69453, "trades": 3, "taker_buy_volume": 121.39, "taker_buy_quote": 39.69453}, {"ts": 1769594160000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 31.46, "quote_volume": 10.25596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769594220000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 2036.31, "quote_volume": 665.53505, "trades": 6, "taker_buy_volume": 1697.99, "taker_buy_quote": 555.24273}, {"ts": 1769594280000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 2093.55, "quote_volume": 684.17336, "trades": 6, "taker_buy_volume": 1676.06, "taker_buy_quote": 548.07162}, {"ts": 1769594340000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 7774.47, "quote_volume": 2542.20336, "trades": 3, "taker_buy_volume": 7726.14, "taker_buy_quote": 2526.44778}, {"ts": 1769594400000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 123825.96, "quote_volume": 40423.6452, "trades": 120, "taker_buy_volume": 33048.73, "taker_buy_quote": 10805.38663}, {"ts": 1769594460000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 116704.54, "quote_volume": 38045.68004, "trades": 48, "taker_buy_volume": 99789.3, "taker_buy_quote": 32531.3118}, {"ts": 1769594520000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 1600.19, "quote_volume": 520.25615, "trades": 5, "taker_buy_volume": 194.4, "taker_buy_quote": 63.3744}, {"ts": 1769594580000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 26331.5, "quote_volume": 8584.069, "trades": 50, "taker_buy_volume": 20624.6, "taker_buy_quote": 6723.6196}, {"ts": 1769594640000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 35595.26, "quote_volume": 11603.65243, "trades": 36, "taker_buy_volume": 32869.95, "taker_buy_quote": 10715.6037}, {"ts": 1769594700000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 41487.02, "quote_volume": 13483.46031, "trades": 60, "taker_buy_volume": 10143.69, "taker_buy_quote": 3296.87806}, {"ts": 1769594760000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 86221.14, "quote_volume": 28022.22609, "trades": 47, "taker_buy_volume": 40500.96, "taker_buy_quote": 13163.16759}, {"ts": 1769594820000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 148.75, "quote_volume": 48.34375, "trades": 3, "taker_buy_volume": 148.75, "taker_buy_quote": 48.34375}, {"ts": 1769594880000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 36420.85, "quote_volume": 11836.77625, "trades": 20, "taker_buy_volume": 36323.2, "taker_buy_quote": 11805.04}, {"ts": 1769594940000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 109.72, "quote_volume": 35.659, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595000000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 22667.47, "quote_volume": 7366.91101, "trades": 37, "taker_buy_volume": 14469.82, "taker_buy_quote": 4702.6915}, {"ts": 1769595060000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 63660.47, "quote_volume": 20689.68746, "trades": 41, "taker_buy_volume": 25499.03, "taker_buy_quote": 8287.21946}, {"ts": 1769595120000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 577.06, "quote_volume": 187.5445, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595180000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 538.46, "quote_volume": 175.53796, "trades": 1, "taker_buy_volume": 538.46, "taker_buy_quote": 175.53796}, {"ts": 1769595240000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 73.11, "quote_volume": 23.83386, "trades": 1, "taker_buy_volume": 73.11, "taker_buy_quote": 23.83386}, {"ts": 1769595300000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 189067.42, "quote_volume": 61708.5774, "trades": 162, "taker_buy_volume": 117496.7, "taker_buy_quote": 38357.18963}, {"ts": 1769595360000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 1342.86, "quote_volume": 436.66255, "trades": 3, "taker_buy_volume": 233.05, "taker_buy_quote": 75.9743}, {"ts": 1769595420000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 16292.68, "quote_volume": 5295.121, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595480000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 37699.7, "quote_volume": 12252.4025, "trades": 68, "taker_buy_volume": 8995.35, "taker_buy_quote": 2923.48875}, {"ts": 1769595540000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 65957.75, "quote_volume": 21436.30129, "trades": 45, "taker_buy_volume": 23542.65, "taker_buy_quote": 7651.39379}, {"ts": 1769595600000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 4244.78, "quote_volume": 1379.5535, "trades": 12, "taker_buy_volume": 6.16, "taker_buy_quote": 2.002}, {"ts": 1769595660000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 46.77, "quote_volume": 15.20025, "trades": 1, "taker_buy_volume": 46.77, "taker_buy_quote": 15.20025}, {"ts": 1769595720000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 3818.16, "quote_volume": 1240.902, "trades": 1, "taker_buy_volume": 3818.16, "taker_buy_quote": 1240.902}, {"ts": 1769595780000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 262.55, "quote_volume": 85.0662, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769595840000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 61.53, "quote_volume": 19.99725, "trades": 1, "taker_buy_volume": 61.53, "taker_buy_quote": 19.99725}, {"ts": 1769595900000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 244.25, "quote_volume": 79.21486, "trades": 2, "taker_buy_volume": 77.86, "taker_buy_quote": 25.3045}, {"ts": 1769595960000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 16.2, "quote_volume": 5.2488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596020000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 220565.18, "quote_volume": 71465.99032, "trades": 158, "taker_buy_volume": 80441.14, "taker_buy_quote": 26065.80136}, {"ts": 1769596080000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 21462.82, "quote_volume": 6953.95368, "trades": 33, "taker_buy_volume": 2963.41, "taker_buy_quote": 960.14484}, {"ts": 1769596140000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 11184.86, "quote_volume": 3624.04986, "trades": 32, "taker_buy_volume": 7289.89, "taker_buy_quote": 2362.07958}, {"ts": 1769596200000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 306.04, "quote_volume": 99.263, "trades": 2, "taker_buy_volume": 106.04, "taker_buy_quote": 34.463}, {"ts": 1769596260000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 52.64, "quote_volume": 17.108, "trades": 1, "taker_buy_volume": 52.64, "taker_buy_quote": 17.108}, {"ts": 1769596320000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596380000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 46.62, "quote_volume": 15.1515, "trades": 1, "taker_buy_volume": 46.62, "taker_buy_quote": 15.1515}, {"ts": 1769596440000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 46.62, "quote_volume": 15.10488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596500000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 5175.62, "quote_volume": 1682.0765, "trades": 6, "taker_buy_volume": 5175.62, "taker_buy_quote": 1682.0765}, {"ts": 1769596560000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596620000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 461.53, "quote_volume": 149.99725, "trades": 1, "taker_buy_volume": 461.53, "taker_buy_quote": 149.99725}, {"ts": 1769596680000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 6657.11, "quote_volume": 2163.05748, "trades": 2, "taker_buy_volume": 6153.84, "taker_buy_quote": 1999.998}, {"ts": 1769596740000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 100.0, "quote_volume": 32.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596800000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596860000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 197.98, "quote_volume": 64.14552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596920000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 10000.0, "quote_volume": 3240.0, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769596980000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 617.28, "quote_volume": 199.99872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597040000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 71.05, "quote_volume": 23.0202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597100000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 28447.72, "quote_volume": 9217.06128, "trades": 41, "taker_buy_volume": 11748.78, "taker_buy_quote": 3806.60472}, {"ts": 1769597160000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 86532.22, "quote_volume": 28036.43928, "trades": 128, "taker_buy_volume": 58732.69, "taker_buy_quote": 19029.39156}, {"ts": 1769597220000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 2821.82, "quote_volume": 914.34298, "trades": 4, "taker_buy_volume": 73.3, "taker_buy_quote": 23.8225}, {"ts": 1769597280000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597340000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 731.06, "quote_volume": 237.57276, "trades": 4, "taker_buy_volume": 709.32, "taker_buy_quote": 230.529}, {"ts": 1769597400000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 2019.85, "quote_volume": 655.35898, "trades": 7, "taker_buy_volume": 927.58, "taker_buy_quote": 301.4635}, {"ts": 1769597460000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 48693.68, "quote_volume": 15776.75232, "trades": 99, "taker_buy_volume": 12635.69, "taker_buy_quote": 4093.96356}, {"ts": 1769597520000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 822.14, "quote_volume": 266.37336, "trades": 6, "taker_buy_volume": 822.14, "taker_buy_quote": 266.37336}, {"ts": 1769597580000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597640000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597700000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 127.16, "quote_volume": 41.19984, "trades": 1, "taker_buy_volume": 127.16, "taker_buy_quote": 41.19984}, {"ts": 1769597760000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 264.42, "quote_volume": 85.67208, "trades": 3, "taker_buy_volume": 264.42, "taker_buy_quote": 85.67208}, {"ts": 1769597820000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 23472.16, "quote_volume": 7581.50768, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769597880000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 171.36, "quote_volume": 55.41113, "trades": 3, "taker_buy_volume": 61.85, "taker_buy_quote": 20.0394}, {"ts": 1769597940000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598000000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 782.52, "quote_volume": 253.42402, "trades": 3, "taker_buy_volume": 670.06, "taker_buy_quote": 217.09944}, {"ts": 1769598060000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 118.49, "quote_volume": 38.39076, "trades": 1, "taker_buy_volume": 118.49, "taker_buy_quote": 38.39076}, {"ts": 1769598120000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1751.21, "quote_volume": 565.64083, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769598180000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 85907.74, "quote_volume": 27748.20002, "trades": 68, "taker_buy_volume": 7532.86, "taker_buy_quote": 2433.11378}, {"ts": 1769598240000, "open": 0.323, "high": 0.324, "low": 0.322, "close": 0.324, "volume": 102724.08, "quote_volume": 33180.08219, "trades": 72, "taker_buy_volume": 85459.83, "taker_buy_quote": 27603.92509}, {"ts": 1769598300000, "open": 0.323, "high": 0.324, "low": 0.322, "close": 0.322, "volume": 62529.83, "quote_volume": 20197.20911, "trades": 49, "taker_buy_volume": 9261.38, "taker_buy_quote": 2991.51833}, {"ts": 1769598360000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 913.61, "quote_volume": 295.09603, "trades": 5, "taker_buy_volume": 913.61, "taker_buy_quote": 295.09603}, {"ts": 1769598420000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 22982.85, "quote_volume": 7423.44606, "trades": 34, "taker_buy_volume": 21318.48, "taker_buy_quote": 6885.86904}, {"ts": 1769598480000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 74.91, "quote_volume": 24.15825, "trades": 2, "taker_buy_volume": 37.23, "taker_buy_quote": 12.02529}, {"ts": 1769598540000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 72421.82, "quote_volume": 23393.01946, "trades": 109, "taker_buy_volume": 56446.6, "taker_buy_quote": 18233.0234}, {"ts": 1769598600000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 39527.91, "quote_volume": 12767.51493, "trades": 18, "taker_buy_volume": 14941.4, "taker_buy_quote": 4826.0722}, {"ts": 1769598660000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 34686.98, "quote_volume": 11203.89454, "trades": 24, "taker_buy_volume": 34686.98, "taker_buy_quote": 11203.89454}, {"ts": 1769598720000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 28757.77, "quote_volume": 9288.79842, "trades": 26, "taker_buy_volume": 3057.32, "taker_buy_quote": 987.55307}, {"ts": 1769598780000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 16323.89, "quote_volume": 5269.71017, "trades": 40, "taker_buy_volume": 8880.14, "taker_buy_quote": 2868.28522}, {"ts": 1769598840000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 1076.47, "quote_volume": 347.69639, "trades": 5, "taker_buy_volume": 1073.05, "taker_buy_quote": 346.59515}, {"ts": 1769598900000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 37501.86, "quote_volume": 12112.75789, "trades": 41, "taker_buy_volume": 16874.9, "taker_buy_quote": 5450.5927}, {"ts": 1769598960000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 19616.44, "quote_volume": 6336.24271, "trades": 14, "taker_buy_volume": 658.49, "taker_buy_quote": 212.82486}, {"ts": 1769599020000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1042.28, "quote_volume": 336.65644, "trades": 12, "taker_buy_volume": 1042.28, "taker_buy_quote": 336.65644}, {"ts": 1769599080000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 251.97, "quote_volume": 81.63828, "trades": 3, "taker_buy_volume": 251.97, "taker_buy_quote": 81.63828}, {"ts": 1769599140000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 42.63, "quote_volume": 13.81212, "trades": 1, "taker_buy_volume": 42.63, "taker_buy_quote": 13.81212}, {"ts": 1769599200000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769599260000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 661.45, "quote_volume": 214.26563, "trades": 2, "taker_buy_volume": 617.28, "taker_buy_quote": 199.99872}, {"ts": 1769599320000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 78.98, "quote_volume": 25.51366, "trades": 3, "taker_buy_volume": 3.12, "taker_buy_quote": 1.01088}, {"ts": 1769599380000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 807.94, "quote_volume": 261.69517, "trades": 3, "taker_buy_volume": 730.55, "taker_buy_quote": 236.6982}, {"ts": 1769599440000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 112804.87, "quote_volume": 36548.17568, "trades": 107, "taker_buy_volume": 85770.82, "taker_buy_quote": 27789.74568}, {"ts": 1769599500000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 350.77, "quote_volume": 113.64948, "trades": 5, "taker_buy_volume": 350.77, "taker_buy_quote": 113.64948}, {"ts": 1769599560000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1606.05, "quote_volume": 520.3602, "trades": 2, "taker_buy_volume": 1606.05, "taker_buy_quote": 520.3602}, {"ts": 1769599620000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 107427.16, "quote_volume": 34807.17611, "trades": 95, "taker_buy_volume": 54861.82, "taker_buy_quote": 17776.00595}, {"ts": 1769599680000, "open": 0.325, "high": 0.325, "low": 0.323, "close": 0.324, "volume": 23485.55, "quote_volume": 7609.46798, "trades": 26, "taker_buy_volume": 1210.03, "taker_buy_quote": 392.2613}, {"ts": 1769599740000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 2024.68, "quote_volume": 655.99632, "trades": 4, "taker_buy_volume": 2024.68, "taker_buy_quote": 655.99632}, {"ts": 1769599800000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 64812.09, "quote_volume": 20999.11716, "trades": 137, "taker_buy_volume": 58089.52, "taker_buy_quote": 18821.00448}, {"ts": 1769599860000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 57931.45, "quote_volume": 18774.45122, "trades": 55, "taker_buy_volume": 30905.39, "taker_buy_quote": 10018.00778}, {"ts": 1769599920000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 29791.01, "quote_volume": 9654.47648, "trades": 27, "taker_buy_volume": 2189.24, "taker_buy_quote": 711.503}, {"ts": 1769599980000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 7501.89, "quote_volume": 2425.27159, "trades": 12, "taker_buy_volume": 2161.12, "taker_buy_quote": 700.20288}, {"ts": 1769600040000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 755.14, "quote_volume": 244.60836, "trades": 3, "taker_buy_volume": 698.14, "taker_buy_quote": 226.19736}, {"ts": 1769600100000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600160000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 4.07, "quote_volume": 1.31868, "trades": 1, "taker_buy_volume": 4.07, "taker_buy_quote": 1.31868}, {"ts": 1769600220000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600280000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600340000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 32.26, "quote_volume": 10.41998, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600400000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 32402.57, "quote_volume": 10498.83268, "trades": 50, "taker_buy_volume": 27172.69, "taker_buy_quote": 8804.35156}, {"ts": 1769600460000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 111.87, "quote_volume": 36.24588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769600520000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 9954.52, "quote_volume": 3234.95419, "trades": 13, "taker_buy_volume": 9689.71, "taker_buy_quote": 3149.15575}, {"ts": 1769600580000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 703.07, "quote_volume": 228.49775, "trades": 1, "taker_buy_volume": 703.07, "taker_buy_quote": 228.49775}, {"ts": 1769600640000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 152.16, "quote_volume": 49.452, "trades": 3, "taker_buy_volume": 152.16, "taker_buy_quote": 49.452}, {"ts": 1769600700000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 59320.28, "quote_volume": 19279.10233, "trades": 76, "taker_buy_volume": 31488.76, "taker_buy_quote": 10233.85833}, {"ts": 1769600760000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 10134.8, "quote_volume": 3293.71262, "trades": 15, "taker_buy_volume": 184.61, "taker_buy_quote": 59.99825}, {"ts": 1769600820000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 23274.11, "quote_volume": 7564.19035, "trades": 33, "taker_buy_volume": 3624.07, "taker_buy_quote": 1177.92735}, {"ts": 1769600880000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 37373.6, "quote_volume": 12146.42, "trades": 47, "taker_buy_volume": 22396.93, "taker_buy_quote": 7279.00225}, {"ts": 1769600940000, "open": 0.325, "high": 0.326, "low": 0.324, "close": 0.325, "volume": 74159.68, "quote_volume": 24104.52228, "trades": 37, "taker_buy_volume": 7162.55, "taker_buy_quote": 2330.48768}, {"ts": 1769601000000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 41080.72, "quote_volume": 13351.9264, "trades": 50, "taker_buy_volume": 4197.28, "taker_buy_quote": 1364.8084}, {"ts": 1769601060000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 51311.3, "quote_volume": 16676.1725, "trades": 56, "taker_buy_volume": 46788.1, "taker_buy_quote": 15206.1325}, {"ts": 1769601120000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 110881.6, "quote_volume": 36095.95226, "trades": 56, "taker_buy_volume": 82465.08, "taker_buy_quote": 26860.58326}, {"ts": 1769601180000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 14.84, "quote_volume": 4.83784, "trades": 1, "taker_buy_volume": 14.84, "taker_buy_quote": 4.83784}, {"ts": 1769601240000, "open": 0.325, "high": 0.327, "low": 0.325, "close": 0.327, "volume": 19862.04, "quote_volume": 6475.10218, "trades": 36, "taker_buy_volume": 17517.52, "taker_buy_quote": 5710.81196}, {"ts": 1769601300000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 92120.8, "quote_volume": 30123.47426, "trades": 177, "taker_buy_volume": 51436.23, "taker_buy_quote": 16819.64721}, {"ts": 1769601360000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 116870.6, "quote_volume": 38216.72973, "trades": 105, "taker_buy_volume": 55159.48, "taker_buy_quote": 18037.19349}, {"ts": 1769601420000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 67373.97, "quote_volume": 22031.84433, "trades": 32, "taker_buy_volume": 5065.59, "taker_buy_quote": 1657.00407}, {"ts": 1769601480000, "open": 0.327, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 115.29, "quote_volume": 37.73031, "trades": 3, "taker_buy_volume": 30.48, "taker_buy_quote": 9.99744}, {"ts": 1769601540000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 1676.64, "quote_volume": 548.56145, "trades": 11, "taker_buy_volume": 300.17, "taker_buy_quote": 98.45576}, {"ts": 1769601600000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 89630.42, "quote_volume": 29309.16564, "trades": 165, "taker_buy_volume": 33366.65, "taker_buy_quote": 10910.91285}, {"ts": 1769601660000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 169238.14, "quote_volume": 55171.7896, "trades": 161, "taker_buy_volume": 95374.45, "taker_buy_quote": 31092.22666}, {"ts": 1769601720000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 30950.66, "quote_volume": 10090.48777, "trades": 100, "taker_buy_volume": 12620.82, "taker_buy_quote": 4114.95993}, {"ts": 1769601780000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 109063.1, "quote_volume": 35663.6337, "trades": 67, "taker_buy_volume": 97322.54, "taker_buy_quote": 31824.47058}, {"ts": 1769601840000, "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.327, "volume": 49213.36, "quote_volume": 16095.55115, "trades": 49, "taker_buy_volume": 2782.43, "taker_buy_quote": 912.63704}, {"ts": 1769601900000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 52346.99, "quote_volume": 17113.49419, "trades": 71, "taker_buy_volume": 10309.06, "taker_buy_quote": 3371.06262}, {"ts": 1769601960000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 5384.3, "quote_volume": 1756.42767, "trades": 3, "taker_buy_volume": 1145.87, "taker_buy_quote": 374.69949}, {"ts": 1769602020000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1308.34, "quote_volume": 427.82718, "trades": 2, "taker_buy_volume": 1308.34, "taker_buy_quote": 427.82718}, {"ts": 1769602080000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 1120.6, "quote_volume": 365.34618, "trades": 4, "taker_buy_volume": 30.58, "taker_buy_quote": 9.99966}, {"ts": 1769602140000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 2099.63, "quote_volume": 686.00843, "trades": 3, "taker_buy_volume": 1529.05, "taker_buy_quote": 499.99935}, {"ts": 1769602200000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 30.74, "quote_volume": 10.02124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602260000, "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 483.93, "quote_volume": 157.93837, "trades": 2, "taker_buy_volume": 177.19, "taker_buy_quote": 57.94113}, {"ts": 1769602320000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 120606.93, "quote_volume": 39220.70385, "trades": 186, "taker_buy_volume": 53363.42, "taker_buy_quote": 17343.57124}, {"ts": 1769602380000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 32089.03, "quote_volume": 10427.90783, "trades": 76, "taker_buy_volume": 2737.08, "taker_buy_quote": 889.551}, {"ts": 1769602440000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 607.18, "quote_volume": 196.72632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602500000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 279.53, "quote_volume": 90.56772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602560000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602620000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 97342.96, "quote_volume": 31636.462, "trades": 76, "taker_buy_volume": 74334.45, "taker_buy_quote": 24158.69625}, {"ts": 1769602680000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 994.7, "quote_volume": 323.28239, "trades": 3, "taker_buy_volume": 4.89, "taker_buy_quote": 1.59414}, {"ts": 1769602740000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 12154.41, "quote_volume": 3950.18325, "trades": 26, "taker_buy_volume": 100.3, "taker_buy_quote": 32.5975}, {"ts": 1769602800000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 23461.2, "quote_volume": 7624.89, "trades": 99, "taker_buy_volume": 16671.01, "taker_buy_quote": 5418.07825}, {"ts": 1769602860000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 17879.27, "quote_volume": 5825.9635, "trades": 15, "taker_buy_volume": 15200.75, "taker_buy_quote": 4955.4445}, {"ts": 1769602920000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 48.49, "quote_volume": 15.75925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769602980000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 42281.84, "quote_volume": 13741.598, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603040000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603100000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603160000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 9327.4, "quote_volume": 3031.405, "trades": 40, "taker_buy_volume": 8159.69, "taker_buy_quote": 2651.89925}, {"ts": 1769603220000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 30.81, "quote_volume": 10.01325, "trades": 1, "taker_buy_volume": 30.81, "taker_buy_quote": 10.01325}, {"ts": 1769603280000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 829.02, "quote_volume": 268.74169, "trades": 2, "taker_buy_volume": 139.21, "taker_buy_quote": 45.24325}, {"ts": 1769603340000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 78.42, "quote_volume": 25.4865, "trades": 1, "taker_buy_volume": 78.42, "taker_buy_quote": 25.4865}, {"ts": 1769603400000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 1809.25, "quote_volume": 587.98601, "trades": 4, "taker_buy_volume": 1789.01, "taker_buy_quote": 581.42825}, {"ts": 1769603460000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 19949.15, "quote_volume": 6483.45433, "trades": 28, "taker_buy_volume": 17204.7, "taker_buy_quote": 5591.5275}, {"ts": 1769603520000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 62446.23, "quote_volume": 20296.21962, "trades": 86, "taker_buy_volume": 34246.99, "taker_buy_quote": 11131.46662}, {"ts": 1769603580000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 509.07, "quote_volume": 165.44775, "trades": 3, "taker_buy_volume": 509.07, "taker_buy_quote": 165.44775}, {"ts": 1769603640000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603700000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603760000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603820000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769603880000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1127.98, "quote_volume": 366.5935, "trades": 4, "taker_buy_volume": 1127.98, "taker_buy_quote": 366.5935}, {"ts": 1769603940000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 4916.19, "quote_volume": 1597.60896, "trades": 3, "taker_buy_volume": 4763.4, "taker_buy_quote": 1548.105}, {"ts": 1769604000000, "open": 0.325, "high": 0.326, "low": 0.324, "close": 0.325, "volume": 89610.73, "quote_volume": 29117.59455, "trades": 43, "taker_buy_volume": 22523.77, "taker_buy_quote": 7320.28715}, {"ts": 1769604060000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604120000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 3076.92, "quote_volume": 999.999, "trades": 8, "taker_buy_volume": 3076.92, "taker_buy_quote": 999.999}, {"ts": 1769604180000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 17169.64, "quote_volume": 5562.96336, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604240000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1863.16, "quote_volume": 603.66384, "trades": 6, "taker_buy_volume": 1863.16, "taker_buy_quote": 603.66384}, {"ts": 1769604300000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 34498.22, "quote_volume": 11178.96648, "trades": 15, "taker_buy_volume": 34498.22, "taker_buy_quote": 11178.96648}, {"ts": 1769604360000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604420000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604480000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 112.77, "quote_volume": 36.53748, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604540000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 1197.37, "quote_volume": 388.59147, "trades": 9, "taker_buy_volume": 643.59, "taker_buy_quote": 209.16675}, {"ts": 1769604600000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 10156.44, "quote_volume": 3290.13913, "trades": 23, "taker_buy_volume": 48.71, "taker_buy_quote": 15.78204}, {"ts": 1769604660000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1088.03, "quote_volume": 352.52172, "trades": 1, "taker_buy_volume": 1088.03, "taker_buy_quote": 352.52172}, {"ts": 1769604720000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 9010.3, "quote_volume": 2919.3372, "trades": 29, "taker_buy_volume": 7918.54, "taker_buy_quote": 2565.60696}, {"ts": 1769604780000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 110.29, "quote_volume": 35.73396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604840000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 65717.36, "quote_volume": 21357.97119, "trades": 81, "taker_buy_volume": 40894.31, "taker_buy_quote": 13290.65075}, {"ts": 1769604900000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 126.69, "quote_volume": 41.04756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769604960000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 302.05, "quote_volume": 98.08308, "trades": 3, "taker_buy_volume": 218.88, "taker_buy_quote": 71.136}, {"ts": 1769605020000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 192.47, "quote_volume": 62.36028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769605080000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 181.03, "quote_volume": 58.65769, "trades": 4, "taker_buy_volume": 3.97, "taker_buy_quote": 1.29025}, {"ts": 1769605140000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 215.04, "quote_volume": 69.888, "trades": 2, "taker_buy_volume": 215.04, "taker_buy_quote": 69.888}, {"ts": 1769605200000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 5603.81, "quote_volume": 1821.23825, "trades": 3, "taker_buy_volume": 5603.81, "taker_buy_quote": 1821.23825}, {"ts": 1769605260000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 36272.83, "quote_volume": 11790.21657, "trades": 32, "taker_buy_volume": 36272.83, "taker_buy_quote": 11790.21657}, {"ts": 1769605320000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 17097.54, "quote_volume": 5573.3447, "trades": 10, "taker_buy_volume": 16644.2, "taker_buy_quote": 5426.0092}, {"ts": 1769605380000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 6049.15, "quote_volume": 1971.90728, "trades": 12, "taker_buy_volume": 5933.53, "taker_buy_quote": 1934.33078}, {"ts": 1769605440000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 38441.28, "quote_volume": 12531.21173, "trades": 115, "taker_buy_volume": 26926.4, "taker_buy_quote": 8778.0064}, {"ts": 1769605500000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 313.17, "quote_volume": 101.92049, "trades": 5, "taker_buy_volume": 140.24, "taker_buy_quote": 45.71824}, {"ts": 1769605560000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 2049.89, "quote_volume": 666.21425, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769605620000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 170.38, "quote_volume": 55.3735, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769605680000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 262.25, "quote_volume": 85.48336, "trades": 4, "taker_buy_volume": 252.11, "taker_buy_quote": 82.18786}, {"ts": 1769605740000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 3043.38, "quote_volume": 989.0985, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769605800000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 81391.49, "quote_volume": 26508.9651, "trades": 116, "taker_buy_volume": 42451.16, "taker_buy_quote": 13838.20012}, {"ts": 1769605860000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 341.46, "quote_volume": 111.31596, "trades": 7, "taker_buy_volume": 341.46, "taker_buy_quote": 111.31596}, {"ts": 1769605920000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 10744.5, "quote_volume": 3503.00937, "trades": 18, "taker_buy_volume": 10468.1, "taker_buy_quote": 3412.90297}, {"ts": 1769605980000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 36278.1, "quote_volume": 11826.67641, "trades": 18, "taker_buy_volume": 15.81, "taker_buy_quote": 5.16987}, {"ts": 1769606040000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 51823.31, "quote_volume": 16894.5266, "trades": 33, "taker_buy_volume": 31128.02, "taker_buy_quote": 10147.86206}, {"ts": 1769606100000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 229.97, "quote_volume": 74.97022, "trades": 3, "taker_buy_volume": 229.97, "taker_buy_quote": 74.97022}, {"ts": 1769606160000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 39744.06, "quote_volume": 12956.56356, "trades": 67, "taker_buy_volume": 26677.75, "taker_buy_quote": 8696.9465}, {"ts": 1769606220000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 21724.91, "quote_volume": 7082.17082, "trades": 16, "taker_buy_volume": 420.92, "taker_buy_quote": 137.21992}, {"ts": 1769606280000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 368.1, "quote_volume": 119.73986, "trades": 5, "taker_buy_volume": 107.36, "taker_buy_quote": 34.99936}, {"ts": 1769606340000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 127515.39, "quote_volume": 41444.83324, "trades": 48, "taker_buy_volume": 40901.35, "taker_buy_quote": 13295.27024}, {"ts": 1769606400000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 19077.03, "quote_volume": 6200.03475, "trades": 18, "taker_buy_volume": 1216.7, "taker_buy_quote": 395.4275}, {"ts": 1769606460000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 4386.07, "quote_volume": 1425.47275, "trades": 14, "taker_buy_volume": 4232.23, "taker_buy_quote": 1375.47475}, {"ts": 1769606520000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 53683.47, "quote_volume": 17447.14001, "trades": 50, "taker_buy_volume": 49601.25, "taker_buy_quote": 16120.41851}, {"ts": 1769606580000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769606640000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 236.8, "quote_volume": 77.0333, "trades": 3, "taker_buy_volume": 73.3, "taker_buy_quote": 23.8958}, {"ts": 1769606700000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 559.03, "quote_volume": 181.94573, "trades": 5, "taker_buy_volume": 260.98, "taker_buy_quote": 85.07948}, {"ts": 1769606760000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 113.94, "quote_volume": 37.14444, "trades": 1, "taker_buy_volume": 113.94, "taker_buy_quote": 37.14444}, {"ts": 1769606820000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 341.65, "quote_volume": 111.3779, "trades": 3, "taker_buy_volume": 341.65, "taker_buy_quote": 111.3779}, {"ts": 1769606880000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 227.74, "quote_volume": 74.24324, "trades": 2, "taker_buy_volume": 227.74, "taker_buy_quote": 74.24324}, {"ts": 1769606940000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 139.13, "quote_volume": 45.35638, "trades": 1, "taker_buy_volume": 139.13, "taker_buy_quote": 45.35638}, {"ts": 1769607000000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 242.09, "quote_volume": 78.92134, "trades": 2, "taker_buy_volume": 242.09, "taker_buy_quote": 78.92134}, {"ts": 1769607060000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 1080.85, "quote_volume": 352.3571, "trades": 2, "taker_buy_volume": 1080.85, "taker_buy_quote": 352.3571}, {"ts": 1769607120000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 75511.45, "quote_volume": 24624.41271, "trades": 71, "taker_buy_volume": 61561.02, "taker_buy_quote": 20076.57253}, {"ts": 1769607180000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 240.38, "quote_volume": 78.1235, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769607240000, "open": 0.325, "high": 0.326, "low": 0.325, "close": 0.326, "volume": 336.4, "quote_volume": 109.6615, "trades": 4, "taker_buy_volume": 331.5, "taker_buy_quote": 108.069}, {"ts": 1769607300000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 1517.88, "quote_volume": 494.82888, "trades": 5, "taker_buy_volume": 1517.88, "taker_buy_quote": 494.82888}, {"ts": 1769607360000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 41689.38, "quote_volume": 13590.95261, "trades": 24, "taker_buy_volume": 39298.82, "taker_buy_quote": 12811.63005}, {"ts": 1769607420000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 70651.94, "quote_volume": 23032.53244, "trades": 41, "taker_buy_volume": 19452.11, "taker_buy_quote": 6341.38786}, {"ts": 1769607480000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 193.42, "quote_volume": 63.05492, "trades": 2, "taker_buy_volume": 193.42, "taker_buy_quote": 63.05492}, {"ts": 1769607540000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 1423.94, "quote_volume": 463.94012, "trades": 4, "taker_buy_volume": 1159.62, "taker_buy_quote": 378.03612}, {"ts": 1769607600000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 173613.45, "quote_volume": 56424.37125, "trades": 118, "taker_buy_volume": 113705.29, "taker_buy_quote": 36954.21925}, {"ts": 1769607660000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 53141.03, "quote_volume": 17270.83475, "trades": 75, "taker_buy_volume": 13181.33, "taker_buy_quote": 4283.93225}, {"ts": 1769607720000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 992.76, "quote_volume": 322.91111, "trades": 5, "taker_buy_volume": 264.11, "taker_buy_quote": 86.09986}, {"ts": 1769607780000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 108845.89, "quote_volume": 35483.76014, "trades": 87, "taker_buy_volume": 65079.78, "taker_buy_quote": 21216.00828}, {"ts": 1769607840000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 63997.5, "quote_volume": 20863.185, "trades": 46, "taker_buy_volume": 25120.1, "taker_buy_quote": 8189.1526}, {"ts": 1769607900000, "open": 0.326, "high": 0.327, "low": 0.326, "close": 0.326, "volume": 18925.85, "quote_volume": 6188.32553, "trades": 31, "taker_buy_volume": 18498.43, "taker_buy_quote": 6048.98661}, {"ts": 1769607960000, "open": 0.327, "high": 0.327, "low": 0.327, "close": 0.327, "volume": 1010.5, "quote_volume": 330.4335, "trades": 2, "taker_buy_volume": 1010.5, "taker_buy_quote": 330.4335}, {"ts": 1769608020000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 70252.74, "quote_volume": 22902.21869, "trades": 64, "taker_buy_volume": 20227.71, "taker_buy_quote": 6594.23346}, {"ts": 1769608080000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 818.85, "quote_volume": 266.41262, "trades": 6, "taker_buy_volume": 286.37, "taker_buy_quote": 93.35662}, {"ts": 1769608140000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 449.5, "quote_volume": 146.537, "trades": 4, "taker_buy_volume": 449.5, "taker_buy_quote": 146.537}, {"ts": 1769608200000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 702.72, "quote_volume": 228.4757, "trades": 4, "taker_buy_volume": 91.7, "taker_buy_quote": 29.8942}, {"ts": 1769608260000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 132756.58, "quote_volume": 43278.64508, "trades": 50, "taker_buy_volume": 81808.51, "taker_buy_quote": 26669.57426}, {"ts": 1769608320000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608380000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 884.0, "quote_volume": 288.184, "trades": 1, "taker_buy_volume": 884.0, "taker_buy_quote": 288.184}, {"ts": 1769608440000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 532.23, "quote_volume": 172.97475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608500000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 307.69, "quote_volume": 99.99925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608560000, "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 37725.19, "quote_volume": 12261.05536, "trades": 61, "taker_buy_volume": 5260.79, "taker_buy_quote": 1710.12536}, {"ts": 1769608620000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 3747.45, "quote_volume": 1216.17743, "trades": 8, "taker_buy_volume": 2003.63, "taker_buy_quote": 651.17975}, {"ts": 1769608680000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608740000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 2146.85, "quote_volume": 695.5794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608800000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608860000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1527.52, "quote_volume": 494.91648, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769608920000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 395.72, "quote_volume": 128.609, "trades": 1, "taker_buy_volume": 395.72, "taker_buy_quote": 128.609}, {"ts": 1769608980000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 757.63, "quote_volume": 246.0875, "trades": 3, "taker_buy_volume": 615.38, "taker_buy_quote": 199.9985}, {"ts": 1769609040000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 1376.64, "quote_volume": 447.408, "trades": 3, "taker_buy_volume": 1376.64, "taker_buy_quote": 447.408}, {"ts": 1769609100000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 10204.61, "quote_volume": 3316.49825, "trades": 4, "taker_buy_volume": 10204.61, "taker_buy_quote": 3316.49825}, {"ts": 1769609160000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 81354.25, "quote_volume": 26358.777, "trades": 184, "taker_buy_volume": 35204.63, "taker_buy_quote": 11406.30012}, {"ts": 1769609220000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 20155.87, "quote_volume": 6530.50188, "trades": 70, "taker_buy_volume": 3265.95, "taker_buy_quote": 1058.1678}, {"ts": 1769609280000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 40790.03, "quote_volume": 13215.63813, "trades": 56, "taker_buy_volume": 31045.72, "taker_buy_quote": 10058.81328}, {"ts": 1769609340000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 24335.68, "quote_volume": 7885.96709, "trades": 25, "taker_buy_volume": 5497.79, "taker_buy_quote": 1782.49073}, {"ts": 1769609400000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 4739.86, "quote_volume": 1535.71464, "trades": 7, "taker_buy_volume": 4739.86, "taker_buy_quote": 1535.71464}, {"ts": 1769609460000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 4269.65, "quote_volume": 1383.3666, "trades": 7, "taker_buy_volume": 4269.65, "taker_buy_quote": 1383.3666}, {"ts": 1769609520000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 3458.53, "quote_volume": 1120.56372, "trades": 2, "taker_buy_volume": 3458.53, "taker_buy_quote": 1120.56372}, {"ts": 1769609580000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 990.25, "quote_volume": 320.841, "trades": 3, "taker_buy_volume": 990.25, "taker_buy_quote": 320.841}, {"ts": 1769609640000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 252.92, "quote_volume": 81.94608, "trades": 2, "taker_buy_volume": 252.92, "taker_buy_quote": 81.94608}, {"ts": 1769609700000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 6.7, "quote_volume": 2.1708, "trades": 1, "taker_buy_volume": 6.7, "taker_buy_quote": 2.1708}, {"ts": 1769609760000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 20409.69, "quote_volume": 6592.32987, "trades": 80, "taker_buy_volume": 1287.3, "taker_buy_quote": 415.7979}, {"ts": 1769609820000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 6351.49, "quote_volume": 2051.54167, "trades": 43, "taker_buy_volume": 426.48, "taker_buy_quote": 137.76344}, {"ts": 1769609880000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 73379.27, "quote_volume": 23646.76481, "trades": 138, "taker_buy_volume": 23899.14, "taker_buy_quote": 7705.36601}, {"ts": 1769609940000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 1756.95, "quote_volume": 564.67304, "trades": 11, "taker_buy_volume": 692.09, "taker_buy_quote": 222.85298}, {"ts": 1769610000000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 618.06, "quote_volume": 198.92295, "trades": 6, "taker_buy_volume": 525.69, "taker_buy_quote": 169.27218}, {"ts": 1769610060000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 730.14, "quote_volume": 235.09436, "trades": 7, "taker_buy_volume": 719.42, "taker_buy_quote": 231.65324}, {"ts": 1769610120000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 3847.17, "quote_volume": 1235.21034, "trades": 4, "taker_buy_volume": 268.77, "taker_buy_quote": 86.54394}, {"ts": 1769610180000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 12328.27, "quote_volume": 3967.76473, "trades": 19, "taker_buy_volume": 10390.06, "taker_buy_quote": 3345.59932}, {"ts": 1769610240000, "open": 0.322, "high": 0.323, "low": 0.321, "close": 0.321, "volume": 30982.78, "quote_volume": 9976.56878, "trades": 56, "taker_buy_volume": 503.88, "taker_buy_quote": 162.3839}, {"ts": 1769610300000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 538.9, "quote_volume": 173.472, "trades": 5, "taker_buy_volume": 485.1, "taker_buy_quote": 156.2022}, {"ts": 1769610360000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 13412.04, "quote_volume": 4305.61865, "trades": 22, "taker_buy_volume": 353.81, "taker_buy_quote": 113.92682}, {"ts": 1769610420000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 1111.1, "quote_volume": 357.7742, "trades": 5, "taker_buy_volume": 1111.1, "taker_buy_quote": 357.7742}, {"ts": 1769610480000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 25435.27, "quote_volume": 8190.43557, "trades": 45, "taker_buy_volume": 21277.34, "taker_buy_quote": 6851.58211}, {"ts": 1769610540000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 1489.48, "quote_volume": 480.60254, "trades": 2, "taker_buy_volume": 989.98, "taker_buy_quote": 319.76354}, {"ts": 1769610600000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 64074.25, "quote_volume": 20633.1049, "trades": 99, "taker_buy_volume": 10379.15, "taker_buy_quote": 3343.2827}, {"ts": 1769610660000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769610720000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 67050.27, "quote_volume": 21657.11586, "trades": 85, "taker_buy_volume": 50592.29, "taker_buy_quote": 16341.30967}, {"ts": 1769610780000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 22674.64, "quote_volume": 7326.91934, "trades": 116, "taker_buy_volume": 8588.77, "taker_buy_quote": 2777.18333}, {"ts": 1769610840000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 10509.66, "quote_volume": 3397.45717, "trades": 103, "taker_buy_volume": 709.92, "taker_buy_quote": 229.99045}, {"ts": 1769610900000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 78.59, "quote_volume": 25.46316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769610960000, "open": 0.324, "high": 0.325, "low": 0.323, "close": 0.324, "volume": 32130.45, "quote_volume": 10410.36403, "trades": 102, "taker_buy_volume": 24869.1, "taker_buy_quote": 8057.6907}, {"ts": 1769611020000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 17152.09, "quote_volume": 5557.27716, "trades": 63, "taker_buy_volume": 9780.41, "taker_buy_quote": 3168.85284}, {"ts": 1769611080000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 4737.12, "quote_volume": 1534.82688, "trades": 35, "taker_buy_volume": 26.83, "taker_buy_quote": 8.69292}, {"ts": 1769611140000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 5.93, "quote_volume": 1.92132, "trades": 2, "taker_buy_volume": 5.93, "taker_buy_quote": 1.92132}, {"ts": 1769611200000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 22817.4, "quote_volume": 7392.80467, "trades": 19, "taker_buy_volume": 22784.47, "taker_buy_quote": 7382.16828}, {"ts": 1769611260000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 3169.73, "quote_volume": 1023.89655, "trades": 3, "taker_buy_volume": 73.76, "taker_buy_quote": 23.89824}, {"ts": 1769611320000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 18006.98, "quote_volume": 5834.20248, "trades": 31, "taker_buy_volume": 68.13, "taker_buy_quote": 22.07412}, {"ts": 1769611380000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 1509.98, "quote_volume": 487.92453, "trades": 3, "taker_buy_volume": 200.99, "taker_buy_quote": 65.12076}, {"ts": 1769611440000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 359.19, "quote_volume": 116.37756, "trades": 3, "taker_buy_volume": 359.19, "taker_buy_quote": 116.37756}, {"ts": 1769611500000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769611560000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 71202.27, "quote_volume": 22998.44288, "trades": 60, "taker_buy_volume": 37960.96, "taker_buy_quote": 12261.49975}, {"ts": 1769611620000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 16848.78, "quote_volume": 5425.63259, "trades": 7, "taker_buy_volume": 325.43, "taker_buy_quote": 105.11389}, {"ts": 1769611680000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 60994.42, "quote_volume": 19640.20324, "trades": 79, "taker_buy_volume": 37094.05, "taker_buy_quote": 11944.2841}, {"ts": 1769611740000, "open": 0.323, "high": 0.324, "low": 0.322, "close": 0.323, "volume": 46507.2, "quote_volume": 15021.69102, "trades": 106, "taker_buy_volume": 23676.89, "taker_buy_quote": 7647.70089}, {"ts": 1769611800000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 11023.22, "quote_volume": 3560.50006, "trades": 75, "taker_buy_volume": 5853.75, "taker_buy_quote": 1890.76125}, {"ts": 1769611860000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 11356.52, "quote_volume": 3668.15596, "trades": 24, "taker_buy_volume": 1048.99, "taker_buy_quote": 338.82377}, {"ts": 1769611920000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769611980000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 46652.61, "quote_volume": 15023.925, "trades": 46, "taker_buy_volume": 1884.1, "taker_buy_quote": 608.46478}, {"ts": 1769612040000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 22101.58, "quote_volume": 7129.13557, "trades": 67, "taker_buy_volume": 14865.85, "taker_buy_quote": 4798.9894}, {"ts": 1769612100000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 8485.09, "quote_volume": 2740.68407, "trades": 23, "taker_buy_volume": 146.39, "taker_buy_quote": 47.28397}, {"ts": 1769612160000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769612220000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 10161.18, "quote_volume": 3282.06114, "trades": 28, "taker_buy_volume": 8909.74, "taker_buy_quote": 2877.84602}, {"ts": 1769612280000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 982.42, "quote_volume": 316.33924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769612340000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 142.71, "quote_volume": 45.95262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769612400000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 57780.08, "quote_volume": 18664.61242, "trades": 19, "taker_buy_volume": 57780.08, "taker_buy_quote": 18664.61242}, {"ts": 1769612460000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769612520000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 19228.82, "quote_volume": 6210.90886, "trades": 38, "taker_buy_volume": 26.86, "taker_buy_quote": 8.67578}, {"ts": 1769612580000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769612640000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769612700000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 21288.89, "quote_volume": 6876.31147, "trades": 26, "taker_buy_volume": 3621.86, "taker_buy_quote": 1169.86078}, {"ts": 1769612760000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 25071.99, "quote_volume": 8098.42838, "trades": 24, "taker_buy_volume": 175.61, "taker_buy_quote": 56.89764}, {"ts": 1769612820000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 44944.58, "quote_volume": 14472.15476, "trades": 131, "taker_buy_volume": 18250.23, "taker_buy_quote": 5876.57406}, {"ts": 1769612880000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 51900.18, "quote_volume": 16711.85796, "trades": 55, "taker_buy_volume": 41682.73, "taker_buy_quote": 13421.83906}, {"ts": 1769612940000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 23610.89, "quote_volume": 7602.70658, "trades": 35, "taker_buy_volume": 26.92, "taker_buy_quote": 8.66824}, {"ts": 1769613000000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 147279.34, "quote_volume": 47416.26748, "trades": 74, "taker_buy_volume": 107985.63, "taker_buy_quote": 34771.37286}, {"ts": 1769613060000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 2011.52, "quote_volume": 645.69792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769613120000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 68516.52, "quote_volume": 21993.80292, "trades": 160, "taker_buy_volume": 19386.66, "taker_buy_quote": 6223.11786}, {"ts": 1769613180000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 131112.19, "quote_volume": 41956.04747, "trades": 159, "taker_buy_volume": 62879.52, "taker_buy_quote": 20121.59307}, {"ts": 1769613240000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 37166.98, "quote_volume": 11874.03175, "trades": 88, "taker_buy_volume": 11332.17, "taker_buy_quote": 3615.70804}, {"ts": 1769613300000, "open": 0.319, "high": 0.321, "low": 0.317, "close": 0.317, "volume": 425169.11, "quote_volume": 135056.6214, "trades": 383, "taker_buy_volume": 178986.97, "taker_buy_quote": 56792.59293}, {"ts": 1769613360000, "open": 0.317, "high": 0.319, "low": 0.317, "close": 0.319, "volume": 210242.64, "quote_volume": 66790.25942, "trades": 165, "taker_buy_volume": 154751.48, "taker_buy_quote": 49198.66596}, {"ts": 1769613420000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 18549.7, "quote_volume": 5917.3543, "trades": 33, "taker_buy_volume": 5807.96, "taker_buy_quote": 1852.73924}, {"ts": 1769613480000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 116199.18, "quote_volume": 36951.25924, "trades": 188, "taker_buy_volume": 16954.72, "taker_buy_quote": 5391.60096}, {"ts": 1769613540000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 174196.53, "quote_volume": 55396.24907, "trades": 131, "taker_buy_volume": 107978.45, "taker_buy_quote": 34338.89963}, {"ts": 1769613600000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 47064.65, "quote_volume": 14982.29771, "trades": 74, "taker_buy_volume": 41419.95, "taker_buy_quote": 13181.90247}, {"ts": 1769613660000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 19700.68, "quote_volume": 6284.29867, "trades": 21, "taker_buy_volume": 600.6, "taker_buy_quote": 191.5914}, {"ts": 1769613720000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 1245.37, "quote_volume": 396.35107, "trades": 4, "taker_buy_volume": 323.41, "taker_buy_quote": 103.16779}, {"ts": 1769613780000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 53802.98, "quote_volume": 17162.60805, "trades": 128, "taker_buy_volume": 22699.63, "taker_buy_quote": 7241.18197}, {"ts": 1769613840000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 107029.68, "quote_volume": 34142.42402, "trades": 108, "taker_buy_volume": 73547.79, "taker_buy_quote": 23461.74501}, {"ts": 1769613900000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 80910.03, "quote_volume": 25810.36664, "trades": 67, "taker_buy_volume": 14272.1, "taker_buy_quote": 4552.86697}, {"ts": 1769613960000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 115709.64, "quote_volume": 36912.37992, "trades": 81, "taker_buy_volume": 83975.58, "taker_buy_quote": 26789.21478}, {"ts": 1769614020000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 2191.34, "quote_volume": 701.2288, "trades": 1, "taker_buy_volume": 2191.34, "taker_buy_quote": 701.2288}, {"ts": 1769614080000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 16394.7, "quote_volume": 5246.27627, "trades": 69, "taker_buy_volume": 12305.46, "taker_buy_quote": 3937.7472}, {"ts": 1769614140000, "open": 0.32, "high": 0.321, "low": 0.319, "close": 0.319, "volume": 16418.44, "quote_volume": 5252.9721, "trades": 25, "taker_buy_volume": 8338.57, "taker_buy_quote": 2669.02769}, {"ts": 1769614200000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 393.69, "quote_volume": 125.962, "trades": 4, "taker_buy_volume": 374.89, "taker_buy_quote": 119.9648}, {"ts": 1769614260000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 156.25, "quote_volume": 50.0, "trades": 1, "taker_buy_volume": 156.25, "taker_buy_quote": 50.0}, {"ts": 1769614320000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1000.0, "quote_volume": 320.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 320.0}, {"ts": 1769614380000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 193.06, "quote_volume": 61.6433, "trades": 2, "taker_buy_volume": 57.16, "taker_buy_quote": 18.2912}, {"ts": 1769614440000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 91191.03, "quote_volume": 29089.93857, "trades": 46, "taker_buy_volume": 6136.93, "taker_buy_quote": 1957.68067}, {"ts": 1769614500000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 15469.83, "quote_volume": 4935.18827, "trades": 10, "taker_buy_volume": 15469.83, "taker_buy_quote": 4935.18827}, {"ts": 1769614560000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 62061.94, "quote_volume": 19862.9458, "trades": 47, "taker_buy_volume": 43196.08, "taker_buy_quote": 13825.8706}, {"ts": 1769614620000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 279.1, "quote_volume": 89.3611, "trades": 2, "taker_buy_volume": 49.1, "taker_buy_quote": 15.7611}, {"ts": 1769614680000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 81113.79, "quote_volume": 26032.06115, "trades": 23, "taker_buy_volume": 75648.35, "taker_buy_quote": 24283.12035}, {"ts": 1769614740000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769614800000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 88.4, "quote_volume": 28.3764, "trades": 1, "taker_buy_volume": 88.4, "taker_buy_quote": 28.3764}, {"ts": 1769614860000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 106202.25, "quote_volume": 33985.03828, "trades": 73, "taker_buy_volume": 33823.6, "taker_buy_quote": 10823.87028}, {"ts": 1769614920000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 34169.39, "quote_volume": 10934.2048, "trades": 40, "taker_buy_volume": 30705.23, "taker_buy_quote": 9825.6736}, {"ts": 1769614980000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 5.33, "quote_volume": 1.71093, "trades": 1, "taker_buy_volume": 5.33, "taker_buy_quote": 1.71093}, {"ts": 1769615040000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 218.18, "quote_volume": 70.03578, "trades": 3, "taker_buy_volume": 218.18, "taker_buy_quote": 70.03578}, {"ts": 1769615100000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 326.29, "quote_volume": 104.73909, "trades": 1, "taker_buy_volume": 326.29, "taker_buy_quote": 104.73909}, {"ts": 1769615160000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 31699.14, "quote_volume": 10175.42394, "trades": 22, "taker_buy_volume": 31699.14, "taker_buy_quote": 10175.42394}, {"ts": 1769615220000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 18882.32, "quote_volume": 6024.22334, "trades": 48, "taker_buy_volume": 1930.8, "taker_buy_quote": 616.55709}, {"ts": 1769615280000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 10534.64, "quote_volume": 3360.55016, "trades": 24, "taker_buy_volume": 10338.75, "taker_buy_quote": 3298.06125}, {"ts": 1769615340000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 994.76, "quote_volume": 317.32844, "trades": 3, "taker_buy_volume": 994.76, "taker_buy_quote": 317.32844}, {"ts": 1769615400000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 32096.42, "quote_volume": 10238.05685, "trades": 22, "taker_buy_volume": 31395.29, "taker_buy_quote": 10015.09751}, {"ts": 1769615460000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 114275.61, "quote_volume": 36445.59339, "trades": 97, "taker_buy_volume": 63826.94, "taker_buy_quote": 20360.79386}, {"ts": 1769615520000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 344.32, "quote_volume": 110.1824, "trades": 1, "taker_buy_volume": 344.32, "taker_buy_quote": 110.1824}, {"ts": 1769615580000, "open": 0.32, "high": 0.32, "low": 0.318, "close": 0.318, "volume": 36138.68, "quote_volume": 11527.1783, "trades": 35, "taker_buy_volume": 4910.78, "taker_buy_quote": 1566.6782}, {"ts": 1769615640000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 110352.4, "quote_volume": 35202.4156, "trades": 89, "taker_buy_volume": 103062.06, "taker_buy_quote": 32876.79714}, {"ts": 1769615700000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769615760000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 65564.13, "quote_volume": 20914.95747, "trades": 21, "taker_buy_volume": 8183.33, "taker_buy_quote": 2610.48227}, {"ts": 1769615820000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 31132.35, "quote_volume": 9900.09817, "trades": 8, "taker_buy_volume": 10.87, "taker_buy_quote": 3.46753}, {"ts": 1769615880000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 340.07, "quote_volume": 108.28141, "trades": 2, "taker_buy_volume": 139.15, "taker_buy_quote": 44.38885}, {"ts": 1769615940000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 932.6, "quote_volume": 296.64543, "trades": 3, "taker_buy_volume": 78.63, "taker_buy_quote": 25.08297}, {"ts": 1769616000000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 15.73, "quote_volume": 5.01787, "trades": 1, "taker_buy_volume": 15.73, "taker_buy_quote": 5.01787}, {"ts": 1769616060000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 1175.0, "quote_volume": 374.6436, "trades": 2, "taker_buy_volume": 993.6, "taker_buy_quote": 316.9584}, {"ts": 1769616120000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 172.9, "quote_volume": 54.99787, "trades": 2, "taker_buy_volume": 15.67, "taker_buy_quote": 4.99873}, {"ts": 1769616180000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 245612.98, "quote_volume": 78106.86016, "trades": 207, "taker_buy_volume": 146674.4, "taker_buy_quote": 46644.39172}, {"ts": 1769616240000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 78787.95, "quote_volume": 25054.5681, "trades": 70, "taker_buy_volume": 74739.07, "taker_buy_quote": 23767.02426}, {"ts": 1769616300000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 48149.42, "quote_volume": 15310.94983, "trades": 125, "taker_buy_volume": 35653.22, "taker_buy_quote": 11337.72396}, {"ts": 1769616360000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 15776.74, "quote_volume": 5017.00332, "trades": 19, "taker_buy_volume": 95.43, "taker_buy_quote": 30.34674}, {"ts": 1769616420000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 66974.55, "quote_volume": 21297.79477, "trades": 44, "taker_buy_volume": 66612.87, "taker_buy_quote": 21182.89266}, {"ts": 1769616480000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 3103.84, "quote_volume": 983.99589, "trades": 6, "taker_buy_volume": 78.61, "taker_buy_quote": 24.99798}, {"ts": 1769616540000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 62634.35, "quote_volume": 19917.7233, "trades": 104, "taker_buy_volume": 27814.07, "taker_buy_quote": 8844.87426}, {"ts": 1769616600000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 21202.42, "quote_volume": 6742.40251, "trades": 17, "taker_buy_volume": 32.95, "taker_buy_quote": 10.51105}, {"ts": 1769616660000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 40.58, "quote_volume": 12.92195, "trades": 2, "taker_buy_volume": 17.51, "taker_buy_quote": 5.58569}, {"ts": 1769616720000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 46368.16, "quote_volume": 14745.07488, "trades": 130, "taker_buy_volume": 13997.29, "taker_buy_quote": 4451.13822}, {"ts": 1769616780000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769616840000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 47679.03, "quote_volume": 15114.37831, "trades": 80, "taker_buy_volume": 1255.86, "taker_buy_quote": 398.23342}, {"ts": 1769616900000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 20150.92, "quote_volume": 6388.60568, "trades": 62, "taker_buy_volume": 19620.33, "taker_buy_quote": 6220.40865}, {"ts": 1769616960000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 735.83, "quote_volume": 233.99394, "trades": 3, "taker_buy_volume": 735.83, "taker_buy_quote": 233.99394}, {"ts": 1769617020000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 99.2, "quote_volume": 31.4464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617080000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 39.0, "quote_volume": 12.402, "trades": 1, "taker_buy_volume": 39.0, "taker_buy_quote": 12.402}, {"ts": 1769617140000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 529.82, "quote_volume": 167.95294, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769617200000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 56990.03, "quote_volume": 18122.46845, "trades": 34, "taker_buy_volume": 55215.27, "taker_buy_quote": 17558.45586}, {"ts": 1769617260000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 31065.8, "quote_volume": 9879.19107, "trades": 63, "taker_buy_volume": 3080.22, "taker_buy_quote": 979.77663}, {"ts": 1769617320000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 245.93, "quote_volume": 78.20574, "trades": 13, "taker_buy_volume": 35.61, "taker_buy_quote": 11.32398}, {"ts": 1769617380000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 22408.12, "quote_volume": 7125.78216, "trades": 35, "taker_buy_volume": 20092.25, "taker_buy_quote": 6389.3355}, {"ts": 1769617440000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 54681.3, "quote_volume": 17390.48631, "trades": 37, "taker_buy_volume": 54681.3, "taker_buy_quote": 17390.48631}, {"ts": 1769617500000, "open": 0.319, "high": 0.319, "low": 0.317, "close": 0.317, "volume": 51926.11, "quote_volume": 16504.35433, "trades": 32, "taker_buy_volume": 423.35, "taker_buy_quote": 135.04865}, {"ts": 1769617560000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 5274.55, "quote_volume": 1677.3069, "trades": 37, "taker_buy_volume": 4868.2, "taker_buy_quote": 1548.0876}, {"ts": 1769617620000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 52605.76, "quote_volume": 16728.63168, "trades": 17, "taker_buy_volume": 52605.76, "taker_buy_quote": 16728.63168}, {"ts": 1769617680000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 6578.16, "quote_volume": 2100.79545, "trades": 48, "taker_buy_volume": 6391.45, "taker_buy_quote": 2041.23496}, {"ts": 1769617740000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 5188.48, "quote_volume": 1657.78906, "trades": 2, "taker_buy_volume": 2663.94, "taker_buy_quote": 852.4608}, {"ts": 1769617800000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 86971.55, "quote_volume": 27831.8518, "trades": 156, "taker_buy_volume": 76943.64, "taker_buy_quote": 24622.9206}, {"ts": 1769617860000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 26444.01, "quote_volume": 8435.89632, "trades": 37, "taker_buy_volume": 1082.16, "taker_buy_quote": 345.46617}, {"ts": 1769617920000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 2712.93, "quote_volume": 865.42467, "trades": 11, "taker_buy_volume": 2681.54, "taker_buy_quote": 855.41126}, {"ts": 1769617980000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 130705.16, "quote_volume": 41694.94604, "trades": 77, "taker_buy_volume": 84115.53, "taker_buy_quote": 26832.85407}, {"ts": 1769618040000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1498.69, "quote_volume": 478.08211, "trades": 8, "taker_buy_volume": 1498.69, "taker_buy_quote": 478.08211}, {"ts": 1769618100000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618160000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 6595.23, "quote_volume": 2103.87837, "trades": 7, "taker_buy_volume": 6595.23, "taker_buy_quote": 2103.87837}, {"ts": 1769618220000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 118.8, "quote_volume": 37.7972, "trades": 2, "taker_buy_volume": 18.8, "taker_buy_quote": 5.9972}, {"ts": 1769618280000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 143.96, "quote_volume": 45.77928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618340000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 2001.49, "quote_volume": 636.93839, "trades": 3, "taker_buy_volume": 464.57, "taker_buy_quote": 148.19783}, {"ts": 1769618400000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 98027.08, "quote_volume": 31172.63025, "trades": 57, "taker_buy_volume": 1223.72, "taker_buy_quote": 389.16177}, {"ts": 1769618460000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 10167.66, "quote_volume": 3232.641, "trades": 78, "taker_buy_volume": 9492.78, "taker_buy_quote": 3018.70404}, {"ts": 1769618520000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 11788.34, "quote_volume": 3736.90378, "trades": 39, "taker_buy_volume": 205.94, "taker_buy_quote": 65.28298}, {"ts": 1769618580000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 369.68, "quote_volume": 116.81888, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618640000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 78768.83, "quote_volume": 24969.71911, "trades": 36, "taker_buy_volume": 77369.66, "taker_buy_quote": 24526.18222}, {"ts": 1769618700000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 1328.02, "quote_volume": 421.92573, "trades": 3, "taker_buy_volume": 943.39, "taker_buy_quote": 299.99802}, {"ts": 1769618760000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769618820000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 19813.81, "quote_volume": 6300.79158, "trades": 41, "taker_buy_volume": 17292.89, "taker_buy_quote": 5499.13902}, {"ts": 1769618880000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 34.24, "quote_volume": 10.88832, "trades": 1, "taker_buy_volume": 34.24, "taker_buy_quote": 10.88832}, {"ts": 1769618940000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 224.86, "quote_volume": 71.38561, "trades": 2, "taker_buy_volume": 104.99, "taker_buy_quote": 33.38682}, {"ts": 1769619000000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619060000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619120000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619180000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619240000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 7250.8, "quote_volume": 2306.09922, "trades": 12, "taker_buy_volume": 7250.8, "taker_buy_quote": 2306.09922}, {"ts": 1769619300000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 12539.18, "quote_volume": 3999.99842, "trades": 4, "taker_buy_volume": 12539.18, "taker_buy_quote": 3999.99842}, {"ts": 1769619360000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 8174.2, "quote_volume": 2607.5698, "trades": 2, "taker_buy_volume": 8174.2, "taker_buy_quote": 2607.5698}, {"ts": 1769619420000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 30381.42, "quote_volume": 9661.29156, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619480000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619540000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 136.47, "quote_volume": 43.26099, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769619600000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 19770.74, "quote_volume": 6286.24508, "trades": 7, "taker_buy_volume": 18920.5, "taker_buy_quote": 6016.719}, {"ts": 1769619660000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 39194.03, "quote_volume": 12463.6863, "trades": 102, "taker_buy_volume": 30127.9, "taker_buy_quote": 9580.6722}, {"ts": 1769619720000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 53127.13, "quote_volume": 16894.42734, "trades": 74, "taker_buy_volume": 7766.4, "taker_buy_quote": 2469.7152}, {"ts": 1769619780000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 47237.88, "quote_volume": 15021.64584, "trades": 32, "taker_buy_volume": 21804.87, "taker_buy_quote": 6933.94866}, {"ts": 1769619840000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 40734.61, "quote_volume": 12953.60244, "trades": 91, "taker_buy_volume": 10081.13, "taker_buy_quote": 3205.79934}, {"ts": 1769619900000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 43.06, "quote_volume": 13.69308, "trades": 1, "taker_buy_volume": 43.06, "taker_buy_quote": 13.69308}, {"ts": 1769619960000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 52.37, "quote_volume": 16.65366, "trades": 3, "taker_buy_volume": 52.37, "taker_buy_quote": 16.65366}, {"ts": 1769620020000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 37.87, "quote_volume": 12.04266, "trades": 1, "taker_buy_volume": 37.87, "taker_buy_quote": 12.04266}, {"ts": 1769620080000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 19544.4, "quote_volume": 6195.64038, "trades": 46, "taker_buy_volume": 3526.14, "taker_buy_quote": 1117.85196}, {"ts": 1769620140000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 31.95, "quote_volume": 10.13915, "trades": 2, "taker_buy_volume": 11.0, "taker_buy_quote": 3.498}, {"ts": 1769620200000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 5744.52, "quote_volume": 1826.75736, "trades": 4, "taker_buy_volume": 5744.52, "taker_buy_quote": 1826.75736}, {"ts": 1769620260000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 36767.66, "quote_volume": 11692.11588, "trades": 62, "taker_buy_volume": 26037.24, "taker_buy_quote": 8279.84232}, {"ts": 1769620320000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 20869.79, "quote_volume": 6636.59322, "trades": 59, "taker_buy_volume": 9624.51, "taker_buy_quote": 3060.59418}, {"ts": 1769620380000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620440000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620500000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 397.34, "quote_volume": 126.35412, "trades": 1, "taker_buy_volume": 397.34, "taker_buy_quote": 126.35412}, {"ts": 1769620560000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620620000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 598.27, "quote_volume": 189.65159, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620680000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620740000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 52.54, "quote_volume": 16.65518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620800000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769620860000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 168473.83, "quote_volume": 53406.20411, "trades": 90, "taker_buy_volume": 86308.18, "taker_buy_quote": 27359.69306}, {"ts": 1769620920000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 59413.35, "quote_volume": 18834.03195, "trades": 65, "taker_buy_volume": 39402.97, "taker_buy_quote": 12490.74149}, {"ts": 1769620980000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 218.83, "quote_volume": 69.22473, "trades": 4, "taker_buy_volume": 74.45, "taker_buy_quote": 23.60065}, {"ts": 1769621040000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 150.43, "quote_volume": 47.68631, "trades": 3, "taker_buy_volume": 150.43, "taker_buy_quote": 47.68631}, {"ts": 1769621100000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1729.27, "quote_volume": 548.17859, "trades": 4, "taker_buy_volume": 1729.27, "taker_buy_quote": 548.17859}, {"ts": 1769621160000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 34257.2, "quote_volume": 10859.5324, "trades": 81, "taker_buy_volume": 17856.34, "taker_buy_quote": 5660.45978}, {"ts": 1769621220000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 9275.57, "quote_volume": 2931.68738, "trades": 25, "taker_buy_volume": 607.26, "taker_buy_quote": 192.50142}, {"ts": 1769621280000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 317.13, "quote_volume": 100.52521, "trades": 3, "taker_buy_volume": 312.13, "taker_buy_quote": 98.94521}, {"ts": 1769621340000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 659.93, "quote_volume": 209.17024, "trades": 5, "taker_buy_volume": 632.36, "taker_buy_quote": 200.45812}, {"ts": 1769621400000, "open": 0.316, "high": 0.316, "low": 0.314, "close": 0.314, "volume": 115438.49, "quote_volume": 36447.77911, "trades": 168, "taker_buy_volume": 32758.88, "taker_buy_quote": 10351.73709}, {"ts": 1769621460000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 212766.25, "quote_volume": 66810.01113, "trades": 157, "taker_buy_volume": 153531.49, "taker_buy_quote": 48210.29649}, {"ts": 1769621520000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 172.11, "quote_volume": 54.14088, "trades": 3, "taker_buy_volume": 98.34, "taker_buy_quote": 30.9771}, {"ts": 1769621580000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 149.77, "quote_volume": 47.17755, "trades": 3, "taker_buy_volume": 149.77, "taker_buy_quote": 47.17755}, {"ts": 1769621640000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 98410.68, "quote_volume": 30999.3642, "trades": 85, "taker_buy_volume": 98410.68, "taker_buy_quote": 30999.3642}, {"ts": 1769621700000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 66721.82, "quote_volume": 21017.33731, "trades": 61, "taker_buy_volume": 37193.03, "taker_buy_quote": 11715.80445}, {"ts": 1769621760000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 94088.58, "quote_volume": 29637.9912, "trades": 41, "taker_buy_volume": 37738.41, "taker_buy_quote": 11887.68765}, {"ts": 1769621820000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 1227.15, "quote_volume": 386.95053, "trades": 5, "taker_buy_volume": 398.28, "taker_buy_quote": 125.85648}, {"ts": 1769621880000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 4263.6, "quote_volume": 1343.034, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769621940000, "open": 0.316, "high": 0.317, "low": 0.315, "close": 0.316, "volume": 145544.03, "quote_volume": 45992.68661, "trades": 147, "taker_buy_volume": 62083.35, "taker_buy_quote": 19619.28425}, {"ts": 1769622000000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 8619.23, "quote_volume": 2723.74935, "trades": 61, "taker_buy_volume": 3003.98, "taker_buy_quote": 949.33035}, {"ts": 1769622060000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 4361.21, "quote_volume": 1376.32612, "trades": 16, "taker_buy_volume": 1066.37, "taker_buy_quote": 336.97292}, {"ts": 1769622120000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 9039.18, "quote_volume": 2856.38088, "trades": 21, "taker_buy_volume": 9039.18, "taker_buy_quote": 2856.38088}, {"ts": 1769622180000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 11791.61, "quote_volume": 3729.53284, "trades": 61, "taker_buy_volume": 5103.06, "taker_buy_quote": 1615.93193}, {"ts": 1769622240000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 61175.42, "quote_volume": 19392.60814, "trades": 81, "taker_buy_volume": 1066.78, "taker_buy_quote": 338.16926}, {"ts": 1769622300000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 10232.51, "quote_volume": 3243.80683, "trades": 33, "taker_buy_volume": 9705.27, "taker_buy_quote": 3076.67175}, {"ts": 1769622360000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 14067.16, "quote_volume": 4459.28972, "trades": 17, "taker_buy_volume": 1022.48, "taker_buy_quote": 324.12616}, {"ts": 1769622420000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 97238.33, "quote_volume": 30824.53481, "trades": 138, "taker_buy_volume": 37079.51, "taker_buy_quote": 11754.20467}, {"ts": 1769622480000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 2318.69, "quote_volume": 734.42829, "trades": 9, "taker_buy_volume": 1722.25, "taker_buy_quote": 545.95325}, {"ts": 1769622540000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 363.24, "quote_volume": 115.14708, "trades": 1, "taker_buy_volume": 363.24, "taker_buy_quote": 115.14708}, {"ts": 1769622600000, "open": 0.317, "high": 0.318, "low": 0.316, "close": 0.317, "volume": 102758.43, "quote_volume": 32579.4716, "trades": 225, "taker_buy_volume": 43496.98, "taker_buy_quote": 13794.25238}, {"ts": 1769622660000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 18575.02, "quote_volume": 5890.44702, "trades": 17, "taker_buy_volume": 18575.02, "taker_buy_quote": 5890.44702}, {"ts": 1769622720000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 167322.02, "quote_volume": 53208.40236, "trades": 238, "taker_buy_volume": 77502.15, "taker_buy_quote": 24645.6837}, {"ts": 1769622780000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 71199.89, "quote_volume": 22715.70954, "trades": 187, "taker_buy_volume": 50689.12, "taker_buy_quote": 16172.77391}, {"ts": 1769622840000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 90476.65, "quote_volume": 28877.64048, "trades": 118, "taker_buy_volume": 46095.09, "taker_buy_quote": 14719.64129}, {"ts": 1769622900000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 48667.24, "quote_volume": 15526.14264, "trades": 31, "taker_buy_volume": 1401.18, "taker_buy_quote": 448.2695}, {"ts": 1769622960000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 23604.15, "quote_volume": 7529.72385, "trades": 11, "taker_buy_volume": 23604.15, "taker_buy_quote": 7529.72385}, {"ts": 1769623020000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769623080000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1514.3, "quote_volume": 483.0617, "trades": 7, "taker_buy_volume": 1514.3, "taker_buy_quote": 483.0617}, {"ts": 1769623140000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 17.24, "quote_volume": 5.49956, "trades": 1, "taker_buy_volume": 17.24, "taker_buy_quote": 5.49956}, {"ts": 1769623200000, "open": 0.318, "high": 0.319, "low": 0.316, "close": 0.316, "volume": 213636.2, "quote_volume": 67713.78715, "trades": 210, "taker_buy_volume": 23585.4, "taker_buy_quote": 7464.33245}, {"ts": 1769623260000, "open": 0.316, "high": 0.317, "low": 0.315, "close": 0.315, "volume": 107150.55, "quote_volume": 33835.64059, "trades": 101, "taker_buy_volume": 31789.93, "taker_buy_quote": 10045.63681}, {"ts": 1769623320000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 23285.87, "quote_volume": 7335.10482, "trades": 60, "taker_buy_volume": 3308.21, "taker_buy_quote": 1042.14192}, {"ts": 1769623380000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 58225.44, "quote_volume": 18343.55911, "trades": 70, "taker_buy_volume": 40738.51, "taker_buy_quote": 12835.17616}, {"ts": 1769623440000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 4299.11, "quote_volume": 1356.98094, "trades": 8, "taker_buy_volume": 2761.29, "taker_buy_quote": 872.56764}, {"ts": 1769623500000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 3249.44, "quote_volume": 1023.59883, "trades": 2, "taker_buy_volume": 25.23, "taker_buy_quote": 7.97268}, {"ts": 1769623560000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 632.91, "quote_volume": 199.99956, "trades": 13, "taker_buy_volume": 632.91, "taker_buy_quote": 199.99956}, {"ts": 1769623620000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 40137.49, "quote_volume": 12683.44684, "trades": 29, "taker_buy_volume": 40137.49, "taker_buy_quote": 12683.44684}, {"ts": 1769623680000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 15689.48, "quote_volume": 4967.47228, "trades": 34, "taker_buy_volume": 10060.34, "taker_buy_quote": 3188.66404}, {"ts": 1769623740000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 22175.86, "quote_volume": 7007.41429, "trades": 68, "taker_buy_volume": 16636.99, "taker_buy_quote": 5257.28884}, {"ts": 1769623800000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 471.26, "quote_volume": 149.23412, "trades": 2, "taker_buy_volume": 315.96, "taker_buy_quote": 100.15932}, {"ts": 1769623860000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 9368.12, "quote_volume": 2960.37161, "trades": 32, "taker_buy_volume": 1455.62, "taker_buy_quote": 460.02161}, {"ts": 1769623920000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 174.71, "quote_volume": 55.22636, "trades": 3, "taker_buy_volume": 18.0, "taker_buy_quote": 5.706}, {"ts": 1769623980000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 5975.35, "quote_volume": 1888.32309, "trades": 2, "taker_buy_volume": 112.49, "taker_buy_quote": 35.65933}, {"ts": 1769624040000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 26434.19, "quote_volume": 8353.45874, "trades": 5, "taker_buy_volume": 254.7, "taker_buy_quote": 80.7399}, {"ts": 1769624100000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 58.62, "quote_volume": 18.58254, "trades": 1, "taker_buy_volume": 58.62, "taker_buy_quote": 18.58254}, {"ts": 1769624160000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 8691.16, "quote_volume": 2755.09772, "trades": 5, "taker_buy_volume": 8691.16, "taker_buy_quote": 2755.09772}, {"ts": 1769624220000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 4032.13, "quote_volume": 1278.18521, "trades": 2, "taker_buy_volume": 4032.13, "taker_buy_quote": 1278.18521}, {"ts": 1769624280000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624340000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 139.54, "quote_volume": 44.09464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624400000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 108.37, "quote_volume": 34.35329, "trades": 3, "taker_buy_volume": 108.37, "taker_buy_quote": 34.35329}, {"ts": 1769624460000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 65891.41, "quote_volume": 20889.35417, "trades": 44, "taker_buy_volume": 63936.93, "taker_buy_quote": 20269.78401}, {"ts": 1769624520000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 413.15, "quote_volume": 130.96855, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624580000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 29.53, "quote_volume": 9.36101, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769624640000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 3052.41, "quote_volume": 970.66638, "trades": 2, "taker_buy_volume": 3052.41, "taker_buy_quote": 970.66638}, {"ts": 1769624700000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 2118.92, "quote_volume": 673.78512, "trades": 4, "taker_buy_volume": 2087.48, "taker_buy_quote": 663.81864}, {"ts": 1769624760000, "open": 0.318, "high": 0.318, "low": 0.316, "close": 0.317, "volume": 41151.85, "quote_volume": 13054.74242, "trades": 29, "taker_buy_volume": 10189.31, "taker_buy_quote": 3240.01127}, {"ts": 1769624820000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 183.07, "quote_volume": 57.86589, "trades": 3, "taker_buy_volume": 15.77, "taker_buy_quote": 4.99909}, {"ts": 1769624880000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 80583.72, "quote_volume": 25464.46319, "trades": 45, "taker_buy_volume": 8780.99, "taker_buy_quote": 2774.80051}, {"ts": 1769624940000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 1362.86, "quote_volume": 432.02662, "trades": 1, "taker_buy_volume": 1362.86, "taker_buy_quote": 432.02662}, {"ts": 1769625000000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1015.43, "quote_volume": 320.87588, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625060000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625120000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 1768.06, "quote_volume": 558.70696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625180000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 999.0, "quote_volume": 315.684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769625240000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 157.72, "quote_volume": 49.99724, "trades": 1, "taker_buy_volume": 157.72, "taker_buy_quote": 49.99724}, {"ts": 1769625300000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 1027.45, "quote_volume": 324.98965, "trades": 3, "taker_buy_volume": 315.45, "taker_buy_quote": 99.99765}, {"ts": 1769625360000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 3498.95, "quote_volume": 1106.18944, "trades": 24, "taker_buy_volume": 521.24, "taker_buy_quote": 165.23308}, {"ts": 1769625420000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 19659.68, "quote_volume": 6212.45888, "trades": 43, "taker_buy_volume": 13999.84, "taker_buy_quote": 4423.94944}, {"ts": 1769625480000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 27080.14, "quote_volume": 8557.32424, "trades": 32, "taker_buy_volume": 18127.87, "taker_buy_quote": 5728.40692}, {"ts": 1769625540000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 19598.57, "quote_volume": 6193.14812, "trades": 18, "taker_buy_volume": 18342.99, "taker_buy_quote": 5796.38484}, {"ts": 1769625600000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 19068.79, "quote_volume": 6025.78076, "trades": 31, "taker_buy_volume": 43.12, "taker_buy_quote": 13.66904}, {"ts": 1769625660000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 195.71, "quote_volume": 61.84436, "trades": 2, "taker_buy_volume": 195.71, "taker_buy_quote": 61.84436}, {"ts": 1769625720000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 72.67, "quote_volume": 22.96372, "trades": 3, "taker_buy_volume": 72.67, "taker_buy_quote": 22.96372}, {"ts": 1769625780000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 31554.63, "quote_volume": 9971.26308, "trades": 17, "taker_buy_volume": 31554.63, "taker_buy_quote": 9971.26308}, {"ts": 1769625840000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 452.48, "quote_volume": 143.02165, "trades": 2, "taker_buy_volume": 37.97, "taker_buy_quote": 12.03649}, {"ts": 1769625900000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 43707.38, "quote_volume": 13811.53208, "trades": 44, "taker_buy_volume": 9490.5, "taker_buy_quote": 2998.998}, {"ts": 1769625960000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 82.52, "quote_volume": 26.07632, "trades": 5, "taker_buy_volume": 82.52, "taker_buy_quote": 26.07632}, {"ts": 1769626020000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 21851.65, "quote_volume": 6905.1214, "trades": 36, "taker_buy_volume": 20307.33, "taker_buy_quote": 6417.11628}, {"ts": 1769626080000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 29982.34, "quote_volume": 9470.61829, "trades": 27, "taker_buy_volume": 21380.6, "taker_buy_quote": 6756.2696}, {"ts": 1769626140000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 3250.03, "quote_volume": 1027.00948, "trades": 9, "taker_buy_volume": 3250.03, "taker_buy_quote": 1027.00948}, {"ts": 1769626200000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 8279.12, "quote_volume": 2616.34835, "trades": 18, "taker_buy_volume": 8279.12, "taker_buy_quote": 2616.34835}, {"ts": 1769626260000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 4704.58, "quote_volume": 1487.08645, "trades": 3, "taker_buy_volume": 439.17, "taker_buy_quote": 139.21689}, {"ts": 1769626320000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 1202.45, "quote_volume": 380.06906, "trades": 4, "taker_buy_volume": 94.86, "taker_buy_quote": 30.07062}, {"ts": 1769626380000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 171123.76, "quote_volume": 54074.67642, "trades": 166, "taker_buy_volume": 61546.3, "taker_buy_quote": 19448.6308}, {"ts": 1769626440000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 4752.49, "quote_volume": 1505.63077, "trades": 7, "taker_buy_volume": 3843.93, "taker_buy_quote": 1218.52581}, {"ts": 1769626500000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 862.72, "quote_volume": 273.40619, "trades": 2, "taker_buy_volume": 786.67, "taker_buy_quote": 249.37439}, {"ts": 1769626560000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 72148.26, "quote_volume": 22799.48107, "trades": 199, "taker_buy_volume": 3333.0, "taker_buy_quote": 1053.85891}, {"ts": 1769626620000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 35176.61, "quote_volume": 11113.66295, "trades": 19, "taker_buy_volume": 31643.12, "taker_buy_quote": 9999.22592}, {"ts": 1769626680000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 67.85, "quote_volume": 21.4406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626740000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769626800000, "open": 0.317, "high": 0.319, "low": 0.316, "close": 0.318, "volume": 135648.75, "quote_volume": 43080.32969, "trades": 275, "taker_buy_volume": 97601.73, "taker_buy_quote": 31009.35593}, {"ts": 1769626860000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 31384.31, "quote_volume": 9994.12926, "trades": 74, "taker_buy_volume": 10221.75, "taker_buy_quote": 3260.16005}, {"ts": 1769626920000, "open": 0.317, "high": 0.318, "low": 0.316, "close": 0.316, "volume": 38952.97, "quote_volume": 12334.26021, "trades": 69, "taker_buy_volume": 2025.3, "taker_buy_quote": 642.04714}, {"ts": 1769626980000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 4046.65, "quote_volume": 1278.7414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769627040000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 236700.74, "quote_volume": 75143.92689, "trades": 347, "taker_buy_volume": 127332.71, "taker_buy_quote": 40419.69441}, {"ts": 1769627100000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 132482.93, "quote_volume": 42127.22051, "trades": 103, "taker_buy_volume": 59901.87, "taker_buy_quote": 19048.79466}, {"ts": 1769627160000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 83264.89, "quote_volume": 26478.23502, "trades": 67, "taker_buy_volume": 35675.27, "taker_buy_quote": 11344.73586}, {"ts": 1769627220000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 351.51, "quote_volume": 111.47301, "trades": 11, "taker_buy_volume": 44.34, "taker_buy_quote": 14.10012}, {"ts": 1769627280000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 7698.27, "quote_volume": 2448.04155, "trades": 51, "taker_buy_volume": 3103.62, "taker_buy_quote": 986.95116}, {"ts": 1769627340000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769627400000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 61358.92, "quote_volume": 19451.22612, "trades": 74, "taker_buy_volume": 14854.58, "taker_buy_quote": 4709.35034}, {"ts": 1769627460000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 6291.76, "quote_volume": 1994.48792, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769627520000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 24410.11, "quote_volume": 7762.41498, "trades": 75, "taker_buy_volume": 15034.23, "taker_buy_quote": 4780.88514}, {"ts": 1769627580000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 28300.41, "quote_volume": 8973.68935, "trades": 48, "taker_buy_volume": 4494.75, "taker_buy_quote": 1427.29513}, {"ts": 1769627640000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 11930.32, "quote_volume": 3781.87444, "trades": 44, "taker_buy_volume": 8076.54, "taker_buy_quote": 2560.26318}, {"ts": 1769627700000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 44819.82, "quote_volume": 14207.67489, "trades": 63, "taker_buy_volume": 41560.24, "taker_buy_quote": 13174.59608}, {"ts": 1769627760000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 104314.49, "quote_volume": 33067.69333, "trades": 97, "taker_buy_volume": 54024.92, "taker_buy_quote": 17125.89964}, {"ts": 1769627820000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 69520.67, "quote_volume": 22038.05239, "trades": 61, "taker_buy_volume": 4586.52, "taker_buy_quote": 1453.92684}, {"ts": 1769627880000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 51546.22, "quote_volume": 16340.54036, "trades": 76, "taker_buy_volume": 35980.92, "taker_buy_quote": 11406.34026}, {"ts": 1769627940000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 59474.61, "quote_volume": 18853.45137, "trades": 99, "taker_buy_volume": 8251.43, "taker_buy_quote": 2615.70331}, {"ts": 1769628000000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 12898.32, "quote_volume": 4088.76744, "trades": 67, "taker_buy_volume": 9681.56, "taker_buy_quote": 3069.05452}, {"ts": 1769628060000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 45658.6, "quote_volume": 14473.7762, "trades": 109, "taker_buy_volume": 35138.08, "taker_buy_quote": 11138.77136}, {"ts": 1769628120000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 38.11, "quote_volume": 12.05326, "trades": 2, "taker_buy_volume": 10.5, "taker_buy_quote": 3.3285}, {"ts": 1769628180000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 2483.54, "quote_volume": 788.86016, "trades": 11, "taker_buy_volume": 2429.71, "taker_buy_quote": 771.79605}, {"ts": 1769628240000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 16179.54, "quote_volume": 5142.38169, "trades": 42, "taker_buy_volume": 7358.48, "taker_buy_quote": 2339.99664}, {"ts": 1769628300000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 408.8, "quote_volume": 129.9984, "trades": 8, "taker_buy_volume": 408.8, "taker_buy_quote": 129.9984}, {"ts": 1769628360000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 161.11, "quote_volume": 51.23298, "trades": 2, "taker_buy_volume": 161.11, "taker_buy_quote": 51.23298}, {"ts": 1769628420000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 869.71, "quote_volume": 276.10027, "trades": 3, "taker_buy_volume": 402.2, "taker_buy_quote": 127.8996}, {"ts": 1769628480000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 9471.41, "quote_volume": 3011.90838, "trades": 15, "taker_buy_volume": 8457.52, "taker_buy_quote": 2689.49136}, {"ts": 1769628540000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 7212.35, "quote_volume": 2290.40437, "trades": 24, "taker_buy_volume": 428.23, "taker_buy_quote": 136.17714}, {"ts": 1769628600000, "open": 0.317, "high": 0.319, "low": 0.316, "close": 0.319, "volume": 92753.89, "quote_volume": 29404.98978, "trades": 243, "taker_buy_volume": 40373.46, "taker_buy_quote": 12800.44987}, {"ts": 1769628660000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 31995.28, "quote_volume": 10174.49904, "trades": 111, "taker_buy_volume": 6320.13, "taker_buy_quote": 2009.80134}, {"ts": 1769628720000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 34159.89, "quote_volume": 10828.68513, "trades": 79, "taker_buy_volume": 29646.92, "taker_buy_quote": 9398.07364}, {"ts": 1769628780000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 3889.16, "quote_volume": 1232.81061, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769628840000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 551.83, "quote_volume": 174.74497, "trades": 9, "taker_buy_volume": 366.69, "taker_buy_quote": 116.24073}, {"ts": 1769628900000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 83914.01, "quote_volume": 26600.74117, "trades": 90, "taker_buy_volume": 32945.12, "taker_buy_quote": 10443.60304}, {"ts": 1769628960000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 350.31, "quote_volume": 111.04827, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629020000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 74053.62, "quote_volume": 23474.99754, "trades": 108, "taker_buy_volume": 30138.81, "taker_buy_quote": 9554.00277}, {"ts": 1769629080000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 523.26, "quote_volume": 165.51629, "trades": 5, "taker_buy_volume": 166.13, "taker_buy_quote": 52.66321}, {"ts": 1769629140000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 375.97, "quote_volume": 118.92511, "trades": 6, "taker_buy_volume": 118.59, "taker_buy_quote": 37.59303}, {"ts": 1769629200000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 61952.86, "quote_volume": 19639.00784, "trades": 34, "taker_buy_volume": 59406.95, "taker_buy_quote": 18832.00315}, {"ts": 1769629260000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 10692.88, "quote_volume": 3388.57617, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629320000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769629380000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 32069.33, "quote_volume": 10134.7867, "trades": 42, "taker_buy_volume": 2370.63, "taker_buy_quote": 749.9975}, {"ts": 1769629440000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 1619.8, "quote_volume": 512.76986, "trades": 6, "taker_buy_volume": 913.06, "taker_buy_quote": 289.44002}, {"ts": 1769629500000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 33243.07, "quote_volume": 10538.05319, "trades": 35, "taker_buy_volume": 19133.38, "taker_buy_quote": 6065.28146}, {"ts": 1769629560000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 92280.27, "quote_volume": 29252.84559, "trades": 171, "taker_buy_volume": 34457.53, "taker_buy_quote": 10923.03701}, {"ts": 1769629620000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 22873.95, "quote_volume": 7273.9161, "trades": 73, "taker_buy_volume": 4388.89, "taker_buy_quote": 1395.66702}, {"ts": 1769629680000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 22322.05, "quote_volume": 7098.51186, "trades": 41, "taker_buy_volume": 3954.04, "taker_buy_quote": 1257.48468}, {"ts": 1769629740000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 402.37, "quote_volume": 128.04157, "trades": 2, "taker_buy_volume": 87.91, "taker_buy_quote": 28.04329}, {"ts": 1769629800000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 2054.1, "quote_volume": 653.2038, "trades": 26, "taker_buy_volume": 1800.69, "taker_buy_quote": 572.61942}, {"ts": 1769629860000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 411.5, "quote_volume": 130.90183, "trades": 3, "taker_buy_volume": 44.83, "taker_buy_quote": 14.30077}, {"ts": 1769629920000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 50530.86, "quote_volume": 16119.34434, "trades": 44, "taker_buy_volume": 17191.38, "taker_buy_quote": 5484.05022}, {"ts": 1769629980000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 14173.39, "quote_volume": 4521.31141, "trades": 53, "taker_buy_volume": 8958.7, "taker_buy_quote": 2857.8253}, {"ts": 1769630040000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 25347.62, "quote_volume": 8085.89078, "trades": 18, "taker_buy_volume": 25170.62, "taker_buy_quote": 8029.42778}, {"ts": 1769630100000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 107762.21, "quote_volume": 34375.98776, "trades": 102, "taker_buy_volume": 50175.87, "taker_buy_quote": 16006.10253}, {"ts": 1769630160000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630220000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 32520.98, "quote_volume": 10374.19262, "trades": 28, "taker_buy_volume": 21526.61, "taker_buy_quote": 6866.98859}, {"ts": 1769630280000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 1022.48, "quote_volume": 327.14419, "trades": 2, "taker_buy_volume": 973.07, "taker_buy_quote": 311.3824}, {"ts": 1769630340000, "open": 0.319, "high": 0.32, "low": 0.318, "close": 0.318, "volume": 19587.62, "quote_volume": 6251.56982, "trades": 28, "taker_buy_volume": 3125.0, "taker_buy_quote": 1000.0}, {"ts": 1769630400000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 7710.19, "quote_volume": 2459.55061, "trades": 47, "taker_buy_volume": 3835.48, "taker_buy_quote": 1223.51812}, {"ts": 1769630460000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 92.3, "quote_volume": 29.4437, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769630520000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 1605.13, "quote_volume": 512.24147, "trades": 3, "taker_buy_volume": 205.0, "taker_buy_quote": 65.6}, {"ts": 1769630580000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 22038.68, "quote_volume": 7030.33892, "trades": 35, "taker_buy_volume": 219.1, "taker_buy_quote": 69.8929}, {"ts": 1769630640000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 20777.39, "quote_volume": 6614.02504, "trades": 39, "taker_buy_volume": 6604.77, "taker_buy_quote": 2106.92163}, {"ts": 1769630700000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 68704.63, "quote_volume": 21916.82188, "trades": 92, "taker_buy_volume": 15396.95, "taker_buy_quote": 4911.67196}, {"ts": 1769630760000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 40210.28, "quote_volume": 12827.49071, "trades": 46, "taker_buy_volume": 35948.29, "taker_buy_quote": 11467.9159}, {"ts": 1769630820000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 40973.82, "quote_volume": 13070.34853, "trades": 53, "taker_buy_volume": 411.51, "taker_buy_quote": 131.27169}, {"ts": 1769630880000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 27994.95, "quote_volume": 8930.38905, "trades": 59, "taker_buy_volume": 19964.53, "taker_buy_quote": 6368.68507}, {"ts": 1769630940000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631000000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631060000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 68.2, "quote_volume": 21.6876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631120000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 10.66, "quote_volume": 3.40054, "trades": 1, "taker_buy_volume": 10.66, "taker_buy_quote": 3.40054}, {"ts": 1769631180000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 396.56, "quote_volume": 126.50264, "trades": 1, "taker_buy_volume": 396.56, "taker_buy_quote": 126.50264}, {"ts": 1769631240000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 752.08, "quote_volume": 239.36742, "trades": 4, "taker_buy_volume": 205.98, "taker_buy_quote": 65.70762}, {"ts": 1769631300000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 33976.76, "quote_volume": 10838.94995, "trades": 26, "taker_buy_volume": 33722.86, "taker_buy_quote": 10757.95585}, {"ts": 1769631360000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 51228.67, "quote_volume": 16341.94573, "trades": 52, "taker_buy_volume": 33985.24, "taker_buy_quote": 10841.29156}, {"ts": 1769631420000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 29876.41, "quote_volume": 9558.57694, "trades": 85, "taker_buy_volume": 16454.35, "taker_buy_quote": 5265.392}, {"ts": 1769631480000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 21045.8, "quote_volume": 6713.6102, "trades": 67, "taker_buy_volume": 137.51, "taker_buy_quote": 43.86569}, {"ts": 1769631540000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631600000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 33170.15, "quote_volume": 10614.448, "trades": 44, "taker_buy_volume": 31971.12, "taker_buy_quote": 10230.7584}, {"ts": 1769631660000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769631720000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 8811.66, "quote_volume": 2819.7312, "trades": 24, "taker_buy_volume": 8779.6, "taker_buy_quote": 2809.472}, {"ts": 1769631780000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 177.76, "quote_volume": 56.92764, "trades": 3, "taker_buy_volume": 44.44, "taker_buy_quote": 14.26524}, {"ts": 1769631840000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 10513.06, "quote_volume": 3376.07343, "trades": 40, "taker_buy_volume": 10147.22, "taker_buy_quote": 3258.63879}, {"ts": 1769631900000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 32872.78, "quote_volume": 10552.16238, "trades": 38, "taker_buy_volume": 20445.3, "taker_buy_quote": 6562.9413}, {"ts": 1769631960000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 9127.01, "quote_volume": 2933.16174, "trades": 20, "taker_buy_volume": 8757.74, "taker_buy_quote": 2814.62607}, {"ts": 1769632020000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 15623.57, "quote_volume": 5030.78954, "trades": 53, "taker_buy_volume": 14695.64, "taker_buy_quote": 4731.99608}, {"ts": 1769632080000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 4509.11, "quote_volume": 1451.93342, "trades": 28, "taker_buy_volume": 391.4, "taker_buy_quote": 126.0308}, {"ts": 1769632140000, "open": 0.322, "high": 0.324, "low": 0.322, "close": 0.323, "volume": 208099.03, "quote_volume": 67200.80503, "trades": 181, "taker_buy_volume": 72330.96, "taker_buy_quote": 23363.05707}, {"ts": 1769632200000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 41961.84, "quote_volume": 13539.20041, "trades": 52, "taker_buy_volume": 39280.27, "taker_buy_quote": 12673.85874}, {"ts": 1769632260000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 42454.62, "quote_volume": 13670.28386, "trades": 40, "taker_buy_volume": 28099.32, "taker_buy_quote": 9047.98104}, {"ts": 1769632320000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 9763.8, "quote_volume": 3134.43053, "trades": 31, "taker_buy_volume": 101.06, "taker_buy_quote": 32.54132}, {"ts": 1769632380000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 11291.27, "quote_volume": 3624.48205, "trades": 41, "taker_buy_volume": 272.4, "taker_buy_quote": 87.4404}, {"ts": 1769632440000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 10889.24, "quote_volume": 3495.44604, "trades": 56, "taker_buy_volume": 743.12, "taker_buy_quote": 238.54152}, {"ts": 1769632500000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 2408.59, "quote_volume": 771.10596, "trades": 9, "taker_buy_volume": 340.46, "taker_buy_quote": 109.28766}, {"ts": 1769632560000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 148.37, "quote_volume": 47.4784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769632620000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 77058.64, "quote_volume": 24658.79153, "trades": 81, "taker_buy_volume": 7689.37, "taker_buy_quote": 2460.62513}, {"ts": 1769632680000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 6965.79, "quote_volume": 2222.16513, "trades": 4, "taker_buy_volume": 78.12, "taker_buy_quote": 24.9984}, {"ts": 1769632740000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 11154.72, "quote_volume": 3569.42139, "trades": 14, "taker_buy_volume": 11065.71, "taker_buy_quote": 3541.0272}, {"ts": 1769632800000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 148.86, "quote_volume": 47.6352, "trades": 31, "taker_buy_volume": 37.97, "taker_buy_quote": 12.1504}, {"ts": 1769632860000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 11741.07, "quote_volume": 3757.1424, "trades": 46, "taker_buy_volume": 6088.17, "taker_buy_quote": 1948.2144}, {"ts": 1769632920000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1050.64, "quote_volume": 336.2048, "trades": 13, "taker_buy_volume": 968.93, "taker_buy_quote": 310.0576}, {"ts": 1769632980000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 2397.25, "quote_volume": 765.73089, "trades": 12, "taker_buy_volume": 18.75, "taker_buy_quote": 6.0}, {"ts": 1769633040000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 137.22, "quote_volume": 43.9104, "trades": 2, "taker_buy_volume": 137.22, "taker_buy_quote": 43.9104}, {"ts": 1769633100000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 6250.0, "quote_volume": 2000.0, "trades": 2, "taker_buy_volume": 6250.0, "taker_buy_quote": 2000.0}, {"ts": 1769633160000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 128.0, "quote_volume": 40.96, "trades": 2, "taker_buy_volume": 128.0, "taker_buy_quote": 40.96}, {"ts": 1769633220000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 285.67, "quote_volume": 91.12873, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633280000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 6269.59, "quote_volume": 1999.99921, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633340000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 9380.33, "quote_volume": 2992.34031, "trades": 47, "taker_buy_volume": 514.36, "taker_buy_quote": 164.09588}, {"ts": 1769633400000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633460000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 290.62, "quote_volume": 92.41716, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633520000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 54381.82, "quote_volume": 17347.80058, "trades": 28, "taker_buy_volume": 54314.96, "taker_buy_quote": 17326.47224}, {"ts": 1769633580000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 247.64, "quote_volume": 78.99716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633640000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633700000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 100.0, "quote_volume": 32.0, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 32.0}, {"ts": 1769633760000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769633820000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 21923.96, "quote_volume": 7015.6672, "trades": 49, "taker_buy_volume": 19215.26, "taker_buy_quote": 6148.8832}, {"ts": 1769633880000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 18665.6, "quote_volume": 5991.54707, "trades": 11, "taker_buy_volume": 18555.07, "taker_buy_quote": 5956.17747}, {"ts": 1769633940000, "open": 0.321, "high": 0.321, "low": 0.319, "close": 0.319, "volume": 24781.17, "quote_volume": 7929.80491, "trades": 17, "taker_buy_volume": 173.83, "taker_buy_quote": 55.79943}, {"ts": 1769634000000, "open": 0.319, "high": 0.32, "low": 0.317, "close": 0.319, "volume": 364710.27, "quote_volume": 116327.79273, "trades": 335, "taker_buy_volume": 150524.68, "taker_buy_quote": 48016.43529}, {"ts": 1769634060000, "open": 0.319, "high": 0.319, "low": 0.317, "close": 0.317, "volume": 27004.53, "quote_volume": 8591.93983, "trades": 80, "taker_buy_volume": 10983.84, "taker_buy_quote": 3497.45574}, {"ts": 1769634120000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 25067.31, "quote_volume": 7946.33727, "trades": 66, "taker_buy_volume": 22744.76, "taker_buy_quote": 7210.08892}, {"ts": 1769634180000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 1242.63, "quote_volume": 393.20378, "trades": 14, "taker_buy_volume": 532.7, "taker_buy_quote": 168.8659}, {"ts": 1769634240000, "open": 0.317, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 90762.52, "quote_volume": 28848.67875, "trades": 141, "taker_buy_volume": 27244.69, "taker_buy_quote": 8653.9441}, {"ts": 1769634300000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 203.38, "quote_volume": 64.67484, "trades": 2, "taker_buy_volume": 203.38, "taker_buy_quote": 64.67484}, {"ts": 1769634360000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 3156.08, "quote_volume": 1005.46635, "trades": 22, "taker_buy_volume": 2895.89, "taker_buy_quote": 922.72593}, {"ts": 1769634420000, "open": 0.318, "high": 0.32, "low": 0.318, "close": 0.319, "volume": 99852.92, "quote_volume": 31849.67197, "trades": 137, "taker_buy_volume": 83070.35, "taker_buy_quote": 26496.34747}, {"ts": 1769634480000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 26938.25, "quote_volume": 8593.30175, "trades": 82, "taker_buy_volume": 16605.26, "taker_buy_quote": 5297.07794}, {"ts": 1769634540000, "open": 0.32, "high": 0.322, "low": 0.32, "close": 0.321, "volume": 183995.15, "quote_volume": 59022.83258, "trades": 283, "taker_buy_volume": 127670.44, "taker_buy_quote": 40948.76137}, {"ts": 1769634600000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 21402.2, "quote_volume": 6891.5084, "trades": 42, "taker_buy_volume": 17770.84, "taker_buy_quote": 5722.21048}, {"ts": 1769634660000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 119173.77, "quote_volume": 38254.66501, "trades": 94, "taker_buy_volume": 24282.81, "taker_buy_quote": 7794.78201}, {"ts": 1769634720000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 51970.65, "quote_volume": 16631.10396, "trades": 61, "taker_buy_volume": 12042.49, "taker_buy_quote": 3854.09276}, {"ts": 1769634780000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1007.42, "quote_volume": 323.38182, "trades": 3, "taker_buy_volume": 1007.42, "taker_buy_quote": 323.38182}, {"ts": 1769634840000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 367853.34, "quote_volume": 117713.0688, "trades": 218, "taker_buy_volume": 128738.45, "taker_buy_quote": 41196.304}, {"ts": 1769634900000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 175231.59, "quote_volume": 55914.06351, "trades": 219, "taker_buy_volume": 50035.08, "taker_buy_quote": 15965.55489}, {"ts": 1769634960000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 31949.53, "quote_volume": 10223.62786, "trades": 88, "taker_buy_volume": 26390.75, "taker_buy_quote": 8445.04}, {"ts": 1769635020000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 252.89, "quote_volume": 80.67191, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635080000, "open": 0.319, "high": 0.321, "low": 0.319, "close": 0.32, "volume": 207297.54, "quote_volume": 66334.35233, "trades": 219, "taker_buy_volume": 160668.11, "taker_buy_quote": 51415.44256}, {"ts": 1769635140000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 3607.04, "quote_volume": 1154.2528, "trades": 31, "taker_buy_volume": 1151.0, "taker_buy_quote": 368.32}, {"ts": 1769635200000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 62.48, "quote_volume": 20.05608, "trades": 1, "taker_buy_volume": 62.48, "taker_buy_quote": 20.05608}, {"ts": 1769635260000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635320000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 143.58, "quote_volume": 46.08918, "trades": 1, "taker_buy_volume": 143.58, "taker_buy_quote": 46.08918}, {"ts": 1769635380000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635440000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 98336.09, "quote_volume": 31467.5488, "trades": 69, "taker_buy_volume": 64572.3, "taker_buy_quote": 20663.136}, {"ts": 1769635500000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 98480.91, "quote_volume": 31513.8912, "trades": 84, "taker_buy_volume": 29894.52, "taker_buy_quote": 9566.2464}, {"ts": 1769635560000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 33523.06, "quote_volume": 10727.3792, "trades": 16, "taker_buy_volume": 122.68, "taker_buy_quote": 39.2576}, {"ts": 1769635620000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 396.15, "quote_volume": 126.37185, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635680000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635740000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 93.96, "quote_volume": 29.97324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635800000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1771.96, "quote_volume": 565.25524, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769635860000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 28263.91, "quote_volume": 9015.82105, "trades": 27, "taker_buy_volume": 1127.35, "taker_buy_quote": 359.62465}, {"ts": 1769635920000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 840.16, "quote_volume": 267.23681, "trades": 5, "taker_buy_volume": 65.93, "taker_buy_quote": 21.03167}, {"ts": 1769635980000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636040000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 9649.32, "quote_volume": 3068.48376, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636100000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 1933.78, "quote_volume": 614.96894, "trades": 15, "taker_buy_volume": 26.9, "taker_buy_quote": 8.5811}, {"ts": 1769636160000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636220000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636280000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 35935.74, "quote_volume": 11463.581, "trades": 24, "taker_buy_volume": 34324.53, "taker_buy_quote": 10949.60501}, {"ts": 1769636340000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 3016.35, "quote_volume": 965.232, "trades": 3, "taker_buy_volume": 3016.35, "taker_buy_quote": 965.232}, {"ts": 1769636400000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 534.21, "quote_volume": 170.9472, "trades": 2, "taker_buy_volume": 534.21, "taker_buy_quote": 170.9472}, {"ts": 1769636460000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 31198.51, "quote_volume": 9983.5232, "trades": 30, "taker_buy_volume": 31171.03, "taker_buy_quote": 9974.7296}, {"ts": 1769636520000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 26503.31, "quote_volume": 8490.17638, "trades": 21, "taker_buy_volume": 9320.1, "taker_buy_quote": 2991.54918}, {"ts": 1769636580000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 29764.2, "quote_volume": 9524.544, "trades": 15, "taker_buy_volume": 86.57, "taker_buy_quote": 27.7024}, {"ts": 1769636640000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 52.22, "quote_volume": 16.7104, "trades": 1, "taker_buy_volume": 52.22, "taker_buy_quote": 16.7104}, {"ts": 1769636700000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 89.74, "quote_volume": 28.63396, "trades": 2, "taker_buy_volume": 6.9, "taker_buy_quote": 2.208}, {"ts": 1769636760000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 21149.25, "quote_volume": 6767.76, "trades": 13, "taker_buy_volume": 21149.25, "taker_buy_quote": 6767.76}, {"ts": 1769636820000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 108.06, "quote_volume": 34.5792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769636880000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 3856.03, "quote_volume": 1237.68749, "trades": 2, "taker_buy_volume": 3757.89, "taker_buy_quote": 1206.28269}, {"ts": 1769636940000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 17959.33, "quote_volume": 5764.90346, "trades": 11, "taker_buy_volume": 17917.86, "taker_buy_quote": 5751.63306}, {"ts": 1769637000000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 45096.3, "quote_volume": 14475.9123, "trades": 24, "taker_buy_volume": 45096.3, "taker_buy_quote": 14475.9123}, {"ts": 1769637060000, "open": 0.322, "high": 0.322, "low": 0.32, "close": 0.321, "volume": 85990.24, "quote_volume": 27597.09669, "trades": 36, "taker_buy_volume": 2542.16, "taker_buy_quote": 816.34391}, {"ts": 1769637120000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 49765.51, "quote_volume": 15974.72871, "trades": 28, "taker_buy_volume": 24365.31, "taker_buy_quote": 7821.26451}, {"ts": 1769637180000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 38781.38, "quote_volume": 12448.82298, "trades": 20, "taker_buy_volume": 35034.41, "taker_buy_quote": 11246.04561}, {"ts": 1769637240000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 62169.78, "quote_volume": 20018.64181, "trades": 60, "taker_buy_volume": 34958.05, "taker_buy_quote": 11256.4921}, {"ts": 1769637300000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 80362.85, "quote_volume": 25867.65203, "trades": 65, "taker_buy_volume": 53841.03, "taker_buy_quote": 17336.81166}, {"ts": 1769637360000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 83762.45, "quote_volume": 26887.78032, "trades": 55, "taker_buy_volume": 33.87, "taker_buy_quote": 10.90614}, {"ts": 1769637420000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 13441.44, "quote_volume": 4314.70224, "trades": 38, "taker_buy_volume": 4440.15, "taker_buy_quote": 1425.28815}, {"ts": 1769637480000, "open": 0.322, "high": 0.322, "low": 0.32, "close": 0.32, "volume": 4460.38, "quote_volume": 1428.66209, "trades": 15, "taker_buy_volume": 1033.81, "taker_buy_quote": 331.88584}, {"ts": 1769637540000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 47675.06, "quote_volume": 15303.69426, "trades": 23, "taker_buy_volume": 47675.06, "taker_buy_quote": 15303.69426}, {"ts": 1769637600000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 57419.2, "quote_volume": 18431.5632, "trades": 53, "taker_buy_volume": 29748.93, "taker_buy_quote": 9549.40653}, {"ts": 1769637660000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 324.57, "quote_volume": 103.8624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637720000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 24861.77, "quote_volume": 7979.53528, "trades": 39, "taker_buy_volume": 13735.65, "taker_buy_quote": 4409.14365}, {"ts": 1769637780000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637840000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 3000.0, "quote_volume": 960.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769637900000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 320.87, "quote_volume": 102.99927, "trades": 1, "taker_buy_volume": 320.87, "taker_buy_quote": 102.99927}, {"ts": 1769637960000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638020000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638080000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 2010.56, "quote_volume": 643.3792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638140000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 2162.46, "quote_volume": 694.14966, "trades": 3, "taker_buy_volume": 2162.46, "taker_buy_quote": 694.14966}, {"ts": 1769638200000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 201.97, "quote_volume": 64.66173, "trades": 3, "taker_buy_volume": 31.33, "taker_buy_quote": 10.05693}, {"ts": 1769638260000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 183.79, "quote_volume": 58.99659, "trades": 2, "taker_buy_volume": 183.79, "taker_buy_quote": 58.99659}, {"ts": 1769638320000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 281.45, "quote_volume": 90.26859, "trades": 3, "taker_buy_volume": 204.59, "taker_buy_quote": 65.67339}, {"ts": 1769638380000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 36121.61, "quote_volume": 11559.05534, "trades": 56, "taker_buy_volume": 5382.75, "taker_buy_quote": 1722.62014}, {"ts": 1769638440000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 159.37, "quote_volume": 50.9984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769638500000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 27873.63, "quote_volume": 8919.71708, "trades": 18, "taker_buy_volume": 205.17, "taker_buy_quote": 65.80988}, {"ts": 1769638560000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 247.6, "quote_volume": 79.15751, "trades": 3, "taker_buy_volume": 173.11, "taker_buy_quote": 55.3952}, {"ts": 1769638620000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 175.79, "quote_volume": 56.2528, "trades": 3, "taker_buy_volume": 175.79, "taker_buy_quote": 56.2528}, {"ts": 1769638680000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 36.88, "quote_volume": 11.8016, "trades": 2, "taker_buy_volume": 36.88, "taker_buy_quote": 11.8016}, {"ts": 1769638740000, "open": 0.32, "high": 0.32, "low": 0.318, "close": 0.319, "volume": 44655.73, "quote_volume": 14245.1718, "trades": 40, "taker_buy_volume": 23807.82, "taker_buy_quote": 7594.80193}, {"ts": 1769638800000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 2420.86, "quote_volume": 772.1403, "trades": 16, "taker_buy_volume": 13.36, "taker_buy_quote": 4.26184}, {"ts": 1769638860000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 668.25, "quote_volume": 213.84, "trades": 2, "taker_buy_volume": 668.25, "taker_buy_quote": 213.84}, {"ts": 1769638920000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 408.32, "quote_volume": 130.6624, "trades": 2, "taker_buy_volume": 408.32, "taker_buy_quote": 130.6624}, {"ts": 1769638980000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 71750.84, "quote_volume": 22960.2688, "trades": 90, "taker_buy_volume": 63884.88, "taker_buy_quote": 20443.1616}, {"ts": 1769639040000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 22003.68, "quote_volume": 7041.1776, "trades": 34, "taker_buy_volume": 19169.8, "taker_buy_quote": 6134.336}, {"ts": 1769639100000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 4333.74, "quote_volume": 1391.10028, "trades": 28, "taker_buy_volume": 4303.48, "taker_buy_quote": 1381.41708}, {"ts": 1769639160000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 28960.97, "quote_volume": 9296.68024, "trades": 15, "taker_buy_volume": 208.87, "taker_buy_quote": 67.25614}, {"ts": 1769639220000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 544.71, "quote_volume": 175.39662, "trades": 5, "taker_buy_volume": 544.71, "taker_buy_quote": 175.39662}, {"ts": 1769639280000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 11429.59, "quote_volume": 3680.32798, "trades": 44, "taker_buy_volume": 11388.9, "taker_buy_quote": 3667.2258}, {"ts": 1769639340000, "open": 0.322, "high": 0.323, "low": 0.321, "close": 0.322, "volume": 53364.08, "quote_volume": 17184.73642, "trades": 56, "taker_buy_volume": 8983.17, "taker_buy_quote": 2894.44578}, {"ts": 1769639400000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 9783.45, "quote_volume": 3150.30981, "trades": 38, "taker_buy_volume": 8116.69, "taker_buy_quote": 2613.61309}, {"ts": 1769639460000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 34080.62, "quote_volume": 10986.90212, "trades": 31, "taker_buy_volume": 33963.42, "taker_buy_quote": 10949.16372}, {"ts": 1769639520000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1184.83, "quote_volume": 382.70009, "trades": 4, "taker_buy_volume": 1184.83, "taker_buy_quote": 382.70009}, {"ts": 1769639580000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1781.28, "quote_volume": 575.35344, "trades": 10, "taker_buy_volume": 1781.28, "taker_buy_quote": 575.35344}, {"ts": 1769639640000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 1104.69, "quote_volume": 356.81487, "trades": 9, "taker_buy_volume": 1104.69, "taker_buy_quote": 356.81487}, {"ts": 1769639700000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 2820.72, "quote_volume": 910.42912, "trades": 25, "taker_buy_volume": 2157.28, "taker_buy_quote": 696.80144}, {"ts": 1769639760000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 106291.49, "quote_volume": 34327.88248, "trades": 85, "taker_buy_volume": 24525.86, "taker_buy_quote": 7921.85278}, {"ts": 1769639820000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 31262.88, "quote_volume": 10098.2247, "trades": 97, "taker_buy_volume": 13435.55, "taker_buy_quote": 4339.99711}, {"ts": 1769639880000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 34716.63, "quote_volume": 11213.47149, "trades": 72, "taker_buy_volume": 6973.36, "taker_buy_quote": 2252.39528}, {"ts": 1769639940000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 22144.12, "quote_volume": 7152.64223, "trades": 28, "taker_buy_volume": 20213.28, "taker_buy_quote": 6528.98091}, {"ts": 1769640000000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 7820.91, "quote_volume": 2526.15393, "trades": 8, "taker_buy_volume": 7820.91, "taker_buy_quote": 2526.15393}, {"ts": 1769640060000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 51196.62, "quote_volume": 16536.50826, "trades": 56, "taker_buy_volume": 36035.86, "taker_buy_quote": 11639.58278}, {"ts": 1769640120000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 1149.97, "quote_volume": 372.06554, "trades": 21, "taker_buy_volume": 955.97, "taker_buy_quote": 309.40354}, {"ts": 1769640180000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 39477.07, "quote_volume": 12790.08545, "trades": 12, "taker_buy_volume": 38991.84, "taker_buy_quote": 12633.35616}, {"ts": 1769640240000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 1095.01, "quote_volume": 354.78324, "trades": 5, "taker_buy_volume": 1095.01, "taker_buy_quote": 354.78324}, {"ts": 1769640300000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 3302.61, "quote_volume": 1067.78419, "trades": 6, "taker_buy_volume": 1041.16, "taker_buy_quote": 337.33584}, {"ts": 1769640360000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 3641.68, "quote_volume": 1179.90432, "trades": 4, "taker_buy_volume": 3641.68, "taker_buy_quote": 1179.90432}, {"ts": 1769640420000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 1187.52, "quote_volume": 384.56209, "trades": 5, "taker_buy_volume": 993.13, "taker_buy_quote": 321.77412}, {"ts": 1769640480000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 959.61, "quote_volume": 310.5738, "trades": 6, "taker_buy_volume": 619.77, "taker_buy_quote": 200.80548}, {"ts": 1769640540000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 1321.0, "quote_volume": 427.29066, "trades": 8, "taker_buy_volume": 607.66, "taker_buy_quote": 196.88184}, {"ts": 1769640600000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 118.98, "quote_volume": 38.54952, "trades": 2, "taker_buy_volume": 118.98, "taker_buy_quote": 38.54952}, {"ts": 1769640660000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 140.34, "quote_volume": 45.47016, "trades": 2, "taker_buy_volume": 140.34, "taker_buy_quote": 45.47016}, {"ts": 1769640720000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 66.39, "quote_volume": 21.51036, "trades": 1, "taker_buy_volume": 66.39, "taker_buy_quote": 21.51036}, {"ts": 1769640780000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 44064.15, "quote_volume": 14232.77582, "trades": 54, "taker_buy_volume": 5731.06, "taker_buy_quote": 1851.18775}, {"ts": 1769640840000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 1038.04, "quote_volume": 335.32174, "trades": 5, "taker_buy_volume": 34.82, "taker_buy_quote": 11.28168}, {"ts": 1769640900000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 474.21, "quote_volume": 153.36912, "trades": 6, "taker_buy_volume": 199.29, "taker_buy_quote": 64.56996}, {"ts": 1769640960000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 287.74, "quote_volume": 93.22776, "trades": 3, "taker_buy_volume": 287.74, "taker_buy_quote": 93.22776}, {"ts": 1769641020000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 11340.3, "quote_volume": 3663.34954, "trades": 7, "taker_buy_volume": 432.64, "taker_buy_quote": 140.17536}, {"ts": 1769641080000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 278.22, "quote_volume": 90.14328, "trades": 3, "taker_buy_volume": 278.22, "taker_buy_quote": 90.14328}, {"ts": 1769641140000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 796.52, "quote_volume": 258.07248, "trades": 4, "taker_buy_volume": 796.52, "taker_buy_quote": 258.07248}, {"ts": 1769641200000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 6223.44, "quote_volume": 2016.39456, "trades": 3, "taker_buy_volume": 6223.44, "taker_buy_quote": 2016.39456}, {"ts": 1769641260000, "open": 0.324, "high": 0.325, "low": 0.324, "close": 0.324, "volume": 548473.97, "quote_volume": 177707.33833, "trades": 104, "taker_buy_volume": 548408.2, "taker_buy_quote": 177686.02885}, {"ts": 1769641320000, "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 46519.33, "quote_volume": 15073.49499, "trades": 96, "taker_buy_volume": 6779.64, "taker_buy_quote": 2197.83543}, {"ts": 1769641380000, "open": 0.325, "high": 0.326, "low": 0.324, "close": 0.325, "volume": 21397.94, "quote_volume": 6955.94169, "trades": 100, "taker_buy_volume": 11606.76, "taker_buy_quote": 3773.99621}, {"ts": 1769641440000, "open": 0.326, "high": 0.326, "low": 0.324, "close": 0.324, "volume": 18780.83, "quote_volume": 6099.89265, "trades": 69, "taker_buy_volume": 2951.04, "taker_buy_quote": 959.13626}, {"ts": 1769641500000, "open": 0.325, "high": 0.325, "low": 0.323, "close": 0.324, "volume": 49592.56, "quote_volume": 16065.04444, "trades": 70, "taker_buy_volume": 20532.02, "taker_buy_quote": 6652.51416}, {"ts": 1769641560000, "open": 0.324, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 22550.26, "quote_volume": 7284.71067, "trades": 41, "taker_buy_volume": 1003.18, "taker_buy_quote": 325.00383}, {"ts": 1769641620000, "open": 0.323, "high": 0.324, "low": 0.322, "close": 0.323, "volume": 63200.82, "quote_volume": 20415.54637, "trades": 117, "taker_buy_volume": 21665.63, "taker_buy_quote": 6999.69875}, {"ts": 1769641680000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 38927.33, "quote_volume": 12534.82765, "trades": 215, "taker_buy_volume": 32689.57, "taker_buy_quote": 10526.26893}, {"ts": 1769641740000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 28777.85, "quote_volume": 9266.4677, "trades": 59, "taker_buy_volume": 9844.5, "taker_buy_quote": 3169.929}, {"ts": 1769641800000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 4298.66, "quote_volume": 1384.16852, "trades": 21, "taker_buy_volume": 4298.66, "taker_buy_quote": 1384.16852}, {"ts": 1769641860000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 32365.08, "quote_volume": 10421.55576, "trades": 21, "taker_buy_volume": 32365.08, "taker_buy_quote": 10421.55576}, {"ts": 1769641920000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 116.82, "quote_volume": 37.61604, "trades": 2, "taker_buy_volume": 116.82, "taker_buy_quote": 37.61604}, {"ts": 1769641980000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 21606.02, "quote_volume": 6957.35408, "trades": 100, "taker_buy_volume": 21606.02, "taker_buy_quote": 6957.35408}, {"ts": 1769642040000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 16027.92, "quote_volume": 5164.01312, "trades": 23, "taker_buy_volume": 3022.88, "taker_buy_quote": 976.39024}, {"ts": 1769642100000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.322, "volume": 11302.03, "quote_volume": 3639.31974, "trades": 57, "taker_buy_volume": 11102.03, "taker_buy_quote": 3574.91974}, {"ts": 1769642160000, "open": 0.322, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 15845.1, "quote_volume": 5102.24352, "trades": 11, "taker_buy_volume": 121.32, "taker_buy_quote": 39.18636}, {"ts": 1769642220000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.324, "volume": 23892.95, "quote_volume": 7717.66494, "trades": 26, "taker_buy_volume": 23892.95, "taker_buy_quote": 7717.66494}, {"ts": 1769642280000, "open": 0.324, "high": 0.324, "low": 0.324, "close": 0.324, "volume": 5701.4, "quote_volume": 1847.2536, "trades": 36, "taker_buy_volume": 1486.79, "taker_buy_quote": 481.71996}, {"ts": 1769642340000, "open": 0.323, "high": 0.324, "low": 0.323, "close": 0.323, "volume": 25314.15, "quote_volume": 8201.03122, "trades": 104, "taker_buy_volume": 16104.16, "taker_buy_quote": 5217.74784}, {"ts": 1769642400000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642460000, "open": 0.323, "high": 0.324, "low": 0.322, "close": 0.323, "volume": 66517.61, "quote_volume": 21489.06398, "trades": 44, "taker_buy_volume": 22234.49, "taker_buy_quote": 7186.01622}, {"ts": 1769642520000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642580000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 63.25, "quote_volume": 20.42975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642640000, "open": 0.323, "high": 0.323, "low": 0.322, "close": 0.323, "volume": 47507.5, "quote_volume": 15344.37581, "trades": 19, "taker_buy_volume": 161.61, "taker_buy_quote": 52.20003}, {"ts": 1769642700000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642760000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 42.6, "quote_volume": 13.7598, "trades": 1, "taker_buy_volume": 42.6, "taker_buy_quote": 13.7598}, {"ts": 1769642820000, "open": 0.323, "high": 0.323, "low": 0.323, "close": 0.323, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642880000, "open": 0.322, "high": 0.322, "low": 0.322, "close": 0.322, "volume": 185.02, "quote_volume": 59.57644, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769642940000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 20776.7, "quote_volume": 6690.0874, "trades": 103, "taker_buy_volume": 20766.7, "taker_buy_quote": 6686.8774}, {"ts": 1769643000000, "open": 0.321, "high": 0.323, "low": 0.321, "close": 0.322, "volume": 59319.59, "quote_volume": 19102.14256, "trades": 81, "taker_buy_volume": 58788.22, "taker_buy_quote": 18931.35954}, {"ts": 1769643060000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 11981.94, "quote_volume": 3858.15468, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643120000, "open": 0.322, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 47357.04, "quote_volume": 15202.00156, "trades": 44, "taker_buy_volume": 418.4, "taker_buy_quote": 134.69812}, {"ts": 1769643180000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 31.25, "quote_volume": 10.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643240000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 1140.94, "quote_volume": 366.24174, "trades": 2, "taker_buy_volume": 1140.94, "taker_buy_quote": 366.24174}, {"ts": 1769643300000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 102.41, "quote_volume": 32.87361, "trades": 1, "taker_buy_volume": 102.41, "taker_buy_quote": 32.87361}, {"ts": 1769643360000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 814.46, "quote_volume": 261.43721, "trades": 4, "taker_buy_volume": 810.01, "taker_buy_quote": 260.01321}, {"ts": 1769643420000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 107.24, "quote_volume": 34.42404, "trades": 1, "taker_buy_volume": 107.24, "taker_buy_quote": 34.42404}, {"ts": 1769643480000, "open": 0.321, "high": 0.322, "low": 0.32, "close": 0.321, "volume": 84067.72, "quote_volume": 26983.75038, "trades": 62, "taker_buy_volume": 74312.37, "taker_buy_quote": 23854.27491}, {"ts": 1769643540000, "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 25339.81, "quote_volume": 8132.78348, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769643600000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 178.8, "quote_volume": 57.3948, "trades": 2, "taker_buy_volume": 178.8, "taker_buy_quote": 57.3948}, {"ts": 1769643660000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 669.15, "quote_volume": 214.79715, "trades": 1, "taker_buy_volume": 669.15, "taker_buy_quote": 214.79715}, {"ts": 1769643720000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 110.95, "quote_volume": 35.61495, "trades": 1, "taker_buy_volume": 110.95, "taker_buy_quote": 35.61495}, {"ts": 1769643780000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 17494.35, "quote_volume": 5615.68635, "trades": 58, "taker_buy_volume": 17494.35, "taker_buy_quote": 5615.68635}, {"ts": 1769643840000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 15502.08, "quote_volume": 4977.73139, "trades": 32, "taker_buy_volume": 15367.12, "taker_buy_quote": 4934.40923}, {"ts": 1769643900000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 593.97, "quote_volume": 191.1556, "trades": 6, "taker_buy_volume": 491.23, "taker_buy_quote": 158.17606}, {"ts": 1769643960000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.322, "volume": 123.22, "quote_volume": 39.66684, "trades": 2, "taker_buy_volume": 113.22, "taker_buy_quote": 36.45684}, {"ts": 1769644020000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 993.01, "quote_volume": 318.75621, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644080000, "open": 0.322, "high": 0.322, "low": 0.32, "close": 0.32, "volume": 54883.0, "quote_volume": 17617.33562, "trades": 48, "taker_buy_volume": 226.62, "taker_buy_quote": 72.97164}, {"ts": 1769644140000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 36939.86, "quote_volume": 11859.25256, "trades": 48, "taker_buy_volume": 34681.85, "taker_buy_quote": 11134.43135}, {"ts": 1769644200000, "open": 0.321, "high": 0.322, "low": 0.32, "close": 0.321, "volume": 33052.54, "quote_volume": 10611.26163, "trades": 59, "taker_buy_volume": 17335.37, "taker_buy_quote": 5566.21127}, {"ts": 1769644260000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 2850.92, "quote_volume": 915.14532, "trades": 3, "taker_buy_volume": 2850.92, "taker_buy_quote": 915.14532}, {"ts": 1769644320000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 150.26, "quote_volume": 48.23346, "trades": 2, "taker_buy_volume": 150.26, "taker_buy_quote": 48.23346}, {"ts": 1769644380000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644440000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 102.09, "quote_volume": 32.6688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644500000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644560000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 74105.19, "quote_volume": 23787.76599, "trades": 110, "taker_buy_volume": 38122.32, "taker_buy_quote": 12237.26472}, {"ts": 1769644620000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 112287.52, "quote_volume": 36044.47513, "trades": 71, "taker_buy_volume": 32509.98, "taker_buy_quote": 10435.88479}, {"ts": 1769644680000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 75.01, "quote_volume": 24.07821, "trades": 1, "taker_buy_volume": 75.01, "taker_buy_quote": 24.07821}, {"ts": 1769644740000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 16847.56, "quote_volume": 5391.2192, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769644800000, "open": 0.321, "high": 0.322, "low": 0.32, "close": 0.322, "volume": 30785.86, "quote_volume": 9883.63073, "trades": 70, "taker_buy_volume": 28722.35, "taker_buy_quote": 9221.54507}, {"ts": 1769644860000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 36485.85, "quote_volume": 11712.21856, "trades": 35, "taker_buy_volume": 34785.81, "taker_buy_quote": 11166.50572}, {"ts": 1769644920000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 45814.2, "quote_volume": 14706.3582, "trades": 41, "taker_buy_volume": 20028.75, "taker_buy_quote": 6429.22875}, {"ts": 1769644980000, "open": 0.321, "high": 0.322, "low": 0.321, "close": 0.321, "volume": 15811.07, "quote_volume": 5076.39085, "trades": 35, "taker_buy_volume": 12718.66, "taker_buy_quote": 4083.72724}, {"ts": 1769645040000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 21148.73, "quote_volume": 6767.71944, "trades": 60, "taker_buy_volume": 15241.94, "taker_buy_quote": 4877.54664}, {"ts": 1769645100000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 71843.27, "quote_volume": 22989.8464, "trades": 92, "taker_buy_volume": 47700.57, "taker_buy_quote": 15264.1824}, {"ts": 1769645160000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 45908.06, "quote_volume": 14690.5792, "trades": 38, "taker_buy_volume": 27159.85, "taker_buy_quote": 8691.152}, {"ts": 1769645220000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 8204.6, "quote_volume": 2625.472, "trades": 29, "taker_buy_volume": 5389.35, "taker_buy_quote": 1724.592}, {"ts": 1769645280000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 5817.87, "quote_volume": 1861.7184, "trades": 33, "taker_buy_volume": 2998.27, "taker_buy_quote": 959.4464}, {"ts": 1769645340000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.321, "volume": 24117.74, "quote_volume": 7719.01274, "trades": 32, "taker_buy_volume": 4726.45, "taker_buy_quote": 1513.79994}, {"ts": 1769645400000, "open": 0.32, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 40794.18, "quote_volume": 13054.28261, "trades": 63, "taker_buy_volume": 7249.14, "taker_buy_quote": 2319.86981}, {"ts": 1769645460000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 53780.72, "quote_volume": 17209.8304, "trades": 96, "taker_buy_volume": 27695.6, "taker_buy_quote": 8862.592}, {"ts": 1769645520000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 467.39, "quote_volume": 149.5648, "trades": 8, "taker_buy_volume": 313.59, "taker_buy_quote": 100.3488}, {"ts": 1769645580000, "open": 0.321, "high": 0.321, "low": 0.321, "close": 0.321, "volume": 922.86, "quote_volume": 296.23806, "trades": 2, "taker_buy_volume": 922.86, "taker_buy_quote": 296.23806}, {"ts": 1769645640000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 16220.5, "quote_volume": 5176.97477, "trades": 35, "taker_buy_volume": 1078.23, "taker_buy_quote": 345.0336}, {"ts": 1769645700000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 755.43, "quote_volume": 241.7376, "trades": 2, "taker_buy_volume": 755.43, "taker_buy_quote": 241.7376}, {"ts": 1769645760000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 418.09, "quote_volume": 133.7888, "trades": 5, "taker_buy_volume": 418.09, "taker_buy_quote": 133.7888}, {"ts": 1769645820000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 558.81, "quote_volume": 178.8192, "trades": 3, "taker_buy_volume": 558.81, "taker_buy_quote": 178.8192}, {"ts": 1769645880000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 5122.93, "quote_volume": 1634.21467, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769645940000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 34005.9, "quote_volume": 10849.49331, "trades": 73, "taker_buy_volume": 9884.13, "taker_buy_quote": 3154.64868}, {"ts": 1769646000000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 158.92, "quote_volume": 50.7236, "trades": 2, "taker_buy_volume": 28.12, "taker_buy_quote": 8.9984}, {"ts": 1769646060000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 620.69, "quote_volume": 198.6208, "trades": 1, "taker_buy_volume": 620.69, "taker_buy_quote": 198.6208}, {"ts": 1769646120000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 133884.88, "quote_volume": 42842.48535, "trades": 77, "taker_buy_volume": 85680.37, "taker_buy_quote": 27417.7184}, {"ts": 1769646180000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646240000, "open": 0.319, "high": 0.32, "low": 0.319, "close": 0.32, "volume": 4823.65, "quote_volume": 1542.95336, "trades": 16, "taker_buy_volume": 4209.01, "taker_buy_quote": 1346.8832}, {"ts": 1769646300000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 18990.88, "quote_volume": 6077.0816, "trades": 20, "taker_buy_volume": 111.99, "taker_buy_quote": 35.8368}, {"ts": 1769646360000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 62.5, "quote_volume": 20.0, "trades": 1, "taker_buy_volume": 62.5, "taker_buy_quote": 20.0}, {"ts": 1769646420000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 93.75, "quote_volume": 30.0, "trades": 1, "taker_buy_volume": 93.75, "taker_buy_quote": 30.0}, {"ts": 1769646480000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 1562.5, "quote_volume": 500.0, "trades": 1, "taker_buy_volume": 1562.5, "taker_buy_quote": 500.0}, {"ts": 1769646540000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 27709.37, "quote_volume": 8839.28903, "trades": 30, "taker_buy_volume": 16750.41, "taker_buy_quote": 5343.38079}, {"ts": 1769646600000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 8313.5, "quote_volume": 2652.0065, "trades": 15, "taker_buy_volume": 8294.74, "taker_buy_quote": 2646.02206}, {"ts": 1769646660000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646720000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 3.96, "quote_volume": 1.2672, "trades": 1, "taker_buy_volume": 3.96, "taker_buy_quote": 1.2672}, {"ts": 1769646780000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646840000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769646900000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 2017.52, "quote_volume": 643.58888, "trades": 13, "taker_buy_volume": 626.95, "taker_buy_quote": 199.99705}, {"ts": 1769646960000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 1444.29, "quote_volume": 460.71865, "trades": 4, "taker_buy_volume": 1434.43, "taker_buy_quote": 457.58317}, {"ts": 1769647020000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 78.41, "quote_volume": 25.01279, "trades": 2, "taker_buy_volume": 78.41, "taker_buy_quote": 25.01279}, {"ts": 1769647080000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 8207.96, "quote_volume": 2610.50856, "trades": 13, "taker_buy_volume": 377.28, "taker_buy_quote": 120.35232}, {"ts": 1769647140000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 11115.5, "quote_volume": 3545.8445, "trades": 2, "taker_buy_volume": 11115.5, "taker_buy_quote": 3545.8445}, {"ts": 1769647200000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 322.46, "quote_volume": 102.86474, "trades": 4, "taker_buy_volume": 322.46, "taker_buy_quote": 102.86474}, {"ts": 1769647260000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 44500.42, "quote_volume": 14195.63398, "trades": 33, "taker_buy_volume": 41755.17, "taker_buy_quote": 13319.89923}, {"ts": 1769647320000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 31.39, "quote_volume": 10.01341, "trades": 3, "taker_buy_volume": 31.39, "taker_buy_quote": 10.01341}, {"ts": 1769647380000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 62906.22, "quote_volume": 20004.17796, "trades": 53, "taker_buy_volume": 20966.24, "taker_buy_quote": 6667.26432}, {"ts": 1769647440000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 80942.69, "quote_volume": 25739.77542, "trades": 91, "taker_buy_volume": 40598.66, "taker_buy_quote": 12910.37388}, {"ts": 1769647500000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 16273.04, "quote_volume": 5174.82672, "trades": 21, "taker_buy_volume": 16175.8, "taker_buy_quote": 5143.9044}, {"ts": 1769647560000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 36264.8, "quote_volume": 11531.7714, "trades": 35, "taker_buy_volume": 6599.29, "taker_buy_quote": 2098.57422}, {"ts": 1769647620000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.318, "volume": 368.1, "quote_volume": 116.97894, "trades": 4, "taker_buy_volume": 291.24, "taker_buy_quote": 92.61432}, {"ts": 1769647680000, "open": 0.318, "high": 0.32, "low": 0.318, "close": 0.32, "volume": 36367.2, "quote_volume": 11576.64042, "trades": 76, "taker_buy_volume": 33515.49, "taker_buy_quote": 10666.94493}, {"ts": 1769647740000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 12402.92, "quote_volume": 3956.53148, "trades": 19, "taker_buy_volume": 551.66, "taker_buy_quote": 175.97954}, {"ts": 1769647800000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 692.14, "quote_volume": 220.69635, "trades": 3, "taker_buy_volume": 595.83, "taker_buy_quote": 190.06977}, {"ts": 1769647860000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 54123.15, "quote_volume": 17211.1617, "trades": 68, "taker_buy_volume": 8260.74, "taker_buy_quote": 2626.91532}, {"ts": 1769647920000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 29791.29, "quote_volume": 9474.13072, "trades": 17, "taker_buy_volume": 29781.22, "taker_buy_quote": 9470.92846}, {"ts": 1769647980000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 43930.47, "quote_volume": 13969.8996, "trades": 28, "taker_buy_volume": 21068.21, "taker_buy_quote": 6699.70092}, {"ts": 1769648040000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 10983.29, "quote_volume": 3492.71583, "trades": 3, "taker_buy_volume": 29.61, "taker_buy_quote": 9.44559}, {"ts": 1769648100000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 37660.81, "quote_volume": 11976.13758, "trades": 53, "taker_buy_volume": 31007.69, "taker_buy_quote": 9860.44542}, {"ts": 1769648160000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 10370.46, "quote_volume": 3297.86358, "trades": 27, "taker_buy_volume": 3238.73, "taker_buy_quote": 1029.97344}, {"ts": 1769648220000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 979.0, "quote_volume": 311.322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769648280000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769648340000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 3744.54, "quote_volume": 1194.50826, "trades": 17, "taker_buy_volume": 3744.54, "taker_buy_quote": 1194.50826}, {"ts": 1769648400000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 34223.04, "quote_volume": 10916.74976, "trades": 32, "taker_buy_volume": 15316.0, "taker_buy_quote": 4885.804}, {"ts": 1769648460000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 8906.2, "quote_volume": 2849.984, "trades": 40, "taker_buy_volume": 4576.67, "taker_buy_quote": 1464.5344}, {"ts": 1769648520000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 27760.76, "quote_volume": 8883.4432, "trades": 15, "taker_buy_volume": 27633.36, "taker_buy_quote": 8842.6752}, {"ts": 1769648580000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 115579.73, "quote_volume": 36985.5136, "trades": 88, "taker_buy_volume": 39305.87, "taker_buy_quote": 12577.8784}, {"ts": 1769648640000, "open": 0.32, "high": 0.32, "low": 0.32, "close": 0.32, "volume": 10846.45, "quote_volume": 3470.864, "trades": 35, "taker_buy_volume": 7735.19, "taker_buy_quote": 2475.2608}, {"ts": 1769648700000, "open": 0.32, "high": 0.32, "low": 0.319, "close": 0.319, "volume": 6349.44, "quote_volume": 2031.71445, "trades": 22, "taker_buy_volume": 108.58, "taker_buy_quote": 34.7456}, {"ts": 1769648760000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 1221.75, "quote_volume": 389.73825, "trades": 20, "taker_buy_volume": 31.39, "taker_buy_quote": 10.01341}, {"ts": 1769648820000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 218.04, "quote_volume": 69.55476, "trades": 2, "taker_buy_volume": 218.04, "taker_buy_quote": 69.55476}, {"ts": 1769648880000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 451.21, "quote_volume": 143.59455, "trades": 4, "taker_buy_volume": 109.77, "taker_buy_quote": 35.01663}, {"ts": 1769648940000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 243.47, "quote_volume": 77.66693, "trades": 3, "taker_buy_volume": 243.47, "taker_buy_quote": 77.66693}, {"ts": 1769649000000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 6195.25, "quote_volume": 1976.28475, "trades": 11, "taker_buy_volume": 6195.25, "taker_buy_quote": 1976.28475}, {"ts": 1769649060000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.319, "volume": 3093.32, "quote_volume": 984.25141, "trades": 5, "taker_buy_volume": 575.65, "taker_buy_quote": 183.63235}, {"ts": 1769649120000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 47806.71, "quote_volume": 15249.33565, "trades": 33, "taker_buy_volume": 8164.1, "taker_buy_quote": 2604.3479}, {"ts": 1769649180000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 9532.71, "quote_volume": 3031.40178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649240000, "open": 0.319, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 505.0, "quote_volume": 161.0905, "trades": 2, "taker_buy_volume": 500.5, "taker_buy_quote": 159.6595}, {"ts": 1769649300000, "open": 0.318, "high": 0.319, "low": 0.318, "close": 0.318, "volume": 29464.95, "quote_volume": 9369.88124, "trades": 73, "taker_buy_volume": 24999.14, "taker_buy_quote": 7949.75366}, {"ts": 1769649360000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 7590.61, "quote_volume": 2410.63606, "trades": 28, "taker_buy_volume": 3974.5, "taker_buy_quote": 1263.891}, {"ts": 1769649420000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649480000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 200.2, "quote_volume": 63.6636, "trades": 1, "taker_buy_volume": 200.2, "taker_buy_quote": 63.6636}, {"ts": 1769649540000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 682.38, "quote_volume": 216.99684, "trades": 1, "taker_buy_volume": 682.38, "taker_buy_quote": 216.99684}, {"ts": 1769649600000, "open": 0.318, "high": 0.318, "low": 0.318, "close": 0.318, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649660000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 100.22, "quote_volume": 31.76974, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649720000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 632.91, "quote_volume": 200.63247, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649780000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769649840000, "open": 0.318, "high": 0.318, "low": 0.317, "close": 0.317, "volume": 9694.11, "quote_volume": 3073.06257, "trades": 28, "taker_buy_volume": 103.61, "taker_buy_quote": 32.87407}, {"ts": 1769649900000, "open": 0.317, "high": 0.317, "low": 0.315, "close": 0.315, "volume": 40142.46, "quote_volume": 12685.00219, "trades": 71, "taker_buy_volume": 30709.98, "taker_buy_quote": 9704.36783}, {"ts": 1769649960000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 19179.25, "quote_volume": 6041.46375, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769650020000, "open": 0.315, "high": 0.316, "low": 0.314, "close": 0.315, "volume": 51554.13, "quote_volume": 16239.4389, "trades": 125, "taker_buy_volume": 31738.51, "taker_buy_quote": 9997.68973}, {"ts": 1769650080000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769650140000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 55513.61, "quote_volume": 17543.30076, "trades": 49, "taker_buy_volume": 55513.61, "taker_buy_quote": 17543.30076}, {"ts": 1769650200000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 1977.35, "quote_volume": 625.48931, "trades": 3, "taker_buy_volume": 646.71, "taker_buy_quote": 205.00707}, {"ts": 1769650260000, "open": 0.317, "high": 0.317, "low": 0.317, "close": 0.317, "volume": 16612.67, "quote_volume": 5266.21639, "trades": 2, "taker_buy_volume": 16612.67, "taker_buy_quote": 5266.21639}, {"ts": 1769650320000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 342.96, "quote_volume": 108.37536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769650380000, "open": 0.316, "high": 0.317, "low": 0.316, "close": 0.317, "volume": 1232.89, "quote_volume": 390.21007, "trades": 8, "taker_buy_volume": 616.83, "taker_buy_quote": 195.53511}, {"ts": 1769650440000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 18872.35, "quote_volume": 5963.6626, "trades": 26, "taker_buy_volume": 1324.91, "taker_buy_quote": 418.67156}, {"ts": 1769650500000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 25541.17, "quote_volume": 8071.00972, "trades": 96, "taker_buy_volume": 20321.23, "taker_buy_quote": 6421.50868}, {"ts": 1769650560000, "open": 0.317, "high": 0.317, "low": 0.316, "close": 0.316, "volume": 138530.46, "quote_volume": 43776.31494, "trades": 110, "taker_buy_volume": 89734.29, "taker_buy_quote": 28356.72522}, {"ts": 1769650620000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 12005.28, "quote_volume": 3781.6632, "trades": 67, "taker_buy_volume": 8452.8, "taker_buy_quote": 2662.632}, {"ts": 1769650680000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769650740000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 1265.4, "quote_volume": 399.10301, "trades": 8, "taker_buy_volume": 502.01, "taker_buy_quote": 158.63516}, {"ts": 1769650800000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 736.1, "quote_volume": 232.6076, "trades": 3, "taker_buy_volume": 736.1, "taker_buy_quote": 232.6076}, {"ts": 1769650860000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 3755.2, "quote_volume": 1186.6432, "trades": 15, "taker_buy_volume": 3755.2, "taker_buy_quote": 1186.6432}, {"ts": 1769650920000, "open": 0.316, "high": 0.317, "low": 0.315, "close": 0.315, "volume": 136307.13, "quote_volume": 43074.63082, "trades": 42, "taker_buy_volume": 119133.78, "taker_buy_quote": 37647.85668}, {"ts": 1769650980000, "open": 0.316, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 33939.33, "quote_volume": 10722.57799, "trades": 38, "taker_buy_volume": 7519.05, "taker_buy_quote": 2376.0198}, {"ts": 1769651040000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 2064.26, "quote_volume": 650.2419, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651100000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651160000, "open": 0.316, "high": 0.316, "low": 0.316, "close": 0.316, "volume": 27.93, "quote_volume": 8.82588, "trades": 1, "taker_buy_volume": 27.93, "taker_buy_quote": 8.82588}, {"ts": 1769651220000, "open": 0.315, "high": 0.316, "low": 0.314, "close": 0.316, "volume": 71855.86, "quote_volume": 22634.55106, "trades": 114, "taker_buy_volume": 38697.31, "taker_buy_quote": 12189.7117}, {"ts": 1769651280000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 4400.81, "quote_volume": 1386.25515, "trades": 13, "taker_buy_volume": 31.79, "taker_buy_quote": 10.01385}, {"ts": 1769651340000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 29430.72, "quote_volume": 9260.43892, "trades": 93, "taker_buy_volume": 7273.0, "taker_buy_quote": 2290.995}, {"ts": 1769651400000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 10765.12, "quote_volume": 3390.9928, "trades": 15, "taker_buy_volume": 10745.12, "taker_buy_quote": 3384.7128}, {"ts": 1769651460000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 29413.97, "quote_volume": 9265.40055, "trades": 21, "taker_buy_volume": 5356.2, "taker_buy_quote": 1687.203}, {"ts": 1769651520000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 598.34, "quote_volume": 188.4771, "trades": 2, "taker_buy_volume": 598.34, "taker_buy_quote": 188.4771}, {"ts": 1769651580000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651640000, "open": 0.315, "high": 0.315, "low": 0.313, "close": 0.313, "volume": 126429.72, "quote_volume": 39698.74937, "trades": 47, "taker_buy_volume": 77.04, "taker_buy_quote": 24.22054}, {"ts": 1769651700000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 32922.05, "quote_volume": 10337.5237, "trades": 25, "taker_buy_volume": 32890.26, "taker_buy_quote": 10327.54164}, {"ts": 1769651760000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 28961.62, "quote_volume": 9093.95264, "trades": 38, "taker_buy_volume": 13218.42, "taker_buy_quote": 4150.58784}, {"ts": 1769651820000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 6.74, "quote_volume": 2.11636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651880000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 2375.27, "quote_volume": 745.83478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769651940000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 400.25, "quote_volume": 125.83723, "trades": 2, "taker_buy_volume": 158.73, "taker_buy_quote": 49.99995}, {"ts": 1769652000000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 9029.11, "quote_volume": 2835.14054, "trades": 48, "taker_buy_volume": 7234.73, "taker_buy_quote": 2271.70522}, {"ts": 1769652060000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 3276.23, "quote_volume": 1028.89495, "trades": 6, "taker_buy_volume": 158.73, "taker_buy_quote": 49.99995}, {"ts": 1769652120000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 11329.62, "quote_volume": 3557.51926, "trades": 52, "taker_buy_volume": 5321.71, "taker_buy_quote": 1671.03552}, {"ts": 1769652180000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 95.07, "quote_volume": 29.94705, "trades": 1, "taker_buy_volume": 95.07, "taker_buy_quote": 29.94705}, {"ts": 1769652240000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652300000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.315, "volume": 437.43, "quote_volume": 137.51175, "trades": 2, "taker_buy_volume": 158.73, "taker_buy_quote": 49.99995}, {"ts": 1769652360000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.316, "volume": 3569.06, "quote_volume": 1124.4249, "trades": 37, "taker_buy_volume": 3569.06, "taker_buy_quote": 1124.4249}, {"ts": 1769652420000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 6297.94, "quote_volume": 1983.8511, "trades": 19, "taker_buy_volume": 988.11, "taker_buy_quote": 311.25465}, {"ts": 1769652480000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652540000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 29.98, "quote_volume": 9.4437, "trades": 1, "taker_buy_volume": 29.98, "taker_buy_quote": 9.4437}, {"ts": 1769652600000, "open": 0.315, "high": 0.316, "low": 0.315, "close": 0.315, "volume": 68599.36, "quote_volume": 21608.8579, "trades": 79, "taker_buy_volume": 35172.47, "taker_buy_quote": 11079.38755}, {"ts": 1769652660000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 28669.0, "quote_volume": 9030.735, "trades": 40, "taker_buy_volume": 4025.99, "taker_buy_quote": 1268.18685}, {"ts": 1769652720000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 11.22, "quote_volume": 3.52308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652780000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 13854.24, "quote_volume": 4353.45164, "trades": 60, "taker_buy_volume": 11199.57, "taker_buy_quote": 3519.88526}, {"ts": 1769652840000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 762.43, "quote_volume": 239.40302, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769652900000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 152.05, "quote_volume": 47.89575, "trades": 1, "taker_buy_volume": 152.05, "taker_buy_quote": 47.89575}, {"ts": 1769652960000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 96.36, "quote_volume": 30.3534, "trades": 1, "taker_buy_volume": 96.36, "taker_buy_quote": 30.3534}, {"ts": 1769653020000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 20542.56, "quote_volume": 6450.36384, "trades": 15, "taker_buy_volume": 600.28, "taker_buy_quote": 188.48792}, {"ts": 1769653080000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 23377.62, "quote_volume": 7340.57268, "trades": 34, "taker_buy_volume": 23377.62, "taker_buy_quote": 7340.57268}, {"ts": 1769653140000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653200000, "open": 0.315, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 9717.23, "quote_volume": 3051.31759, "trades": 4, "taker_buy_volume": 107.37, "taker_buy_quote": 33.82155}, {"ts": 1769653260000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653320000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653380000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 63.72, "quote_volume": 20.00808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653440000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 46.89, "quote_volume": 14.77035, "trades": 2, "taker_buy_volume": 46.89, "taker_buy_quote": 14.77035}, {"ts": 1769653500000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 9.94, "quote_volume": 3.1311, "trades": 1, "taker_buy_volume": 9.94, "taker_buy_quote": 3.1311}, {"ts": 1769653560000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653620000, "open": 0.315, "high": 0.315, "low": 0.315, "close": 0.315, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653680000, "open": 0.314, "high": 0.314, "low": 0.314, "close": 0.314, "volume": 106.66, "quote_volume": 33.49124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769653740000, "open": 0.314, "high": 0.315, "low": 0.314, "close": 0.314, "volume": 50642.63, "quote_volume": 15903.16745, "trades": 74, "taker_buy_volume": 11298.97, "taker_buy_quote": 3549.25821}, {"ts": 1769653800000, "open": 0.314, "high": 0.314, "low": 0.313, "close": 0.313, "volume": 58547.36, "quote_volume": 18325.37145, "trades": 112, "taker_buy_volume": 8429.77, "taker_buy_quote": 2638.56578}, {"ts": 1769653860000, "open": 0.313, "high": 0.313, "low": 0.309, "close": 0.31, "volume": 1362570.31, "quote_volume": 422758.8405, "trades": 708, "taker_buy_volume": 331937.7, "taker_buy_quote": 103111.04917}, {"ts": 1769653920000, "open": 0.31, "high": 0.311, "low": 0.307, "close": 0.309, "volume": 763284.54, "quote_volume": 235843.4737, "trades": 818, "taker_buy_volume": 512505.09, "taker_buy_quote": 158461.61133}, {"ts": 1769653980000, "open": 0.309, "high": 0.311, "low": 0.308, "close": 0.311, "volume": 127666.04, "quote_volume": 39570.0086, "trades": 156, "taker_buy_volume": 97726.17, "taker_buy_quote": 30295.93997}, {"ts": 1769654040000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 135862.5, "quote_volume": 42254.91968, "trades": 227, "taker_buy_volume": 92253.65, "taker_buy_quote": 28692.56733}, {"ts": 1769654100000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 1845.21, "quote_volume": 572.0151, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769654160000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 46052.45, "quote_volume": 14276.2595, "trades": 91, "taker_buy_volume": 36671.02, "taker_buy_quote": 11368.0162}, {"ts": 1769654220000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 91298.2, "quote_volume": 28392.07349, "trades": 249, "taker_buy_volume": 33209.44, "taker_buy_quote": 10328.13584}, {"ts": 1769654280000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 33480.15, "quote_volume": 10412.23415, "trades": 51, "taker_buy_volume": 27716.53, "taker_buy_quote": 8619.84083}, {"ts": 1769654340000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 949.21, "quote_volume": 295.76193, "trades": 8, "taker_buy_volume": 557.62, "taker_buy_quote": 173.97744}, {"ts": 1769654400000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 9175.49, "quote_volume": 2853.57739, "trades": 54, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769654460000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 534.14, "quote_volume": 165.5834, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769654520000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 20636.87, "quote_volume": 6397.4297, "trades": 34, "taker_buy_volume": 1993.98, "taker_buy_quote": 618.1338}, {"ts": 1769654580000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 383.29, "quote_volume": 118.8199, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769654640000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 3844.59, "quote_volume": 1191.8229, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769654700000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 25503.25, "quote_volume": 7906.0075, "trades": 38, "taker_buy_volume": 14295.91, "taker_buy_quote": 4431.7321}, {"ts": 1769654760000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 44246.25, "quote_volume": 13715.9976, "trades": 109, "taker_buy_volume": 23717.66, "taker_buy_quote": 7352.4746}, {"ts": 1769654820000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 8913.48, "quote_volume": 2754.9311, "trades": 20, "taker_buy_volume": 665.78, "taker_buy_quote": 206.3918}, {"ts": 1769654880000, "open": 0.309, "high": 0.31, "low": 0.308, "close": 0.309, "volume": 60366.52, "quote_volume": 18652.90042, "trades": 99, "taker_buy_volume": 7045.85, "taker_buy_quote": 2177.20939}, {"ts": 1769654940000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 23775.38, "quote_volume": 7346.59242, "trades": 30, "taker_buy_volume": 22224.29, "taker_buy_quote": 6867.30561}, {"ts": 1769655000000, "open": 0.308, "high": 0.309, "low": 0.308, "close": 0.309, "volume": 48560.95, "quote_volume": 15004.84241, "trades": 60, "taker_buy_volume": 36721.44, "taker_buy_quote": 11346.92496}, {"ts": 1769655060000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 50018.46, "quote_volume": 15455.70414, "trades": 90, "taker_buy_volume": 20643.86, "taker_buy_quote": 6378.95274}, {"ts": 1769655120000, "open": 0.308, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 18147.62, "quote_volume": 5597.55605, "trades": 33, "taker_buy_volume": 4930.77, "taker_buy_quote": 1523.60793}, {"ts": 1769655180000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.309, "volume": 66301.55, "quote_volume": 20481.67587, "trades": 46, "taker_buy_volume": 36703.49, "taker_buy_quote": 11341.37841}, {"ts": 1769655240000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 29926.39, "quote_volume": 9247.28498, "trades": 31, "taker_buy_volume": 11795.35, "taker_buy_quote": 3644.79362}, {"ts": 1769655300000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.309, "volume": 13105.51, "quote_volume": 4048.60009, "trades": 24, "taker_buy_volume": 6811.69, "taker_buy_quote": 2104.81221}, {"ts": 1769655360000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 14486.15, "quote_volume": 4476.37837, "trades": 16, "taker_buy_volume": 14486.15, "taker_buy_quote": 4476.37837}, {"ts": 1769655420000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 75184.4, "quote_volume": 23307.164, "trades": 78, "taker_buy_volume": 30293.52, "taker_buy_quote": 9390.9912}, {"ts": 1769655480000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 8940.19, "quote_volume": 2771.4589, "trades": 29, "taker_buy_volume": 7250.64, "taker_buy_quote": 2247.6984}, {"ts": 1769655540000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 3740.57, "quote_volume": 1159.5767, "trades": 21, "taker_buy_volume": 3740.57, "taker_buy_quote": 1159.5767}, {"ts": 1769655600000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 4409.64, "quote_volume": 1366.94435, "trades": 17, "taker_buy_volume": 58.13, "taker_buy_quote": 18.0203}, {"ts": 1769655660000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 17881.99, "quote_volume": 5525.53491, "trades": 37, "taker_buy_volume": 554.16, "taker_buy_quote": 171.23544}, {"ts": 1769655720000, "open": 0.309, "high": 0.311, "low": 0.309, "close": 0.31, "volume": 23071.93, "quote_volume": 7144.22779, "trades": 70, "taker_buy_volume": 18686.54, "taker_buy_quote": 5784.78925}, {"ts": 1769655780000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 4418.84, "quote_volume": 1373.57038, "trades": 4, "taker_buy_volume": 3729.98, "taker_buy_quote": 1160.02378}, {"ts": 1769655840000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 51643.98, "quote_volume": 16061.27778, "trades": 90, "taker_buy_volume": 26393.28, "taker_buy_quote": 8208.31008}, {"ts": 1769655900000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 9497.09, "quote_volume": 2962.80507, "trades": 49, "taker_buy_volume": 6993.16, "taker_buy_quote": 2181.86592}, {"ts": 1769655960000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 817.25, "quote_volume": 254.16475, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769656020000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 164.93, "quote_volume": 51.29643, "trades": 2, "taker_buy_volume": 3.2, "taker_buy_quote": 0.9984}, {"ts": 1769656080000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 75209.04, "quote_volume": 23465.22048, "trades": 42, "taker_buy_volume": 28167.42, "taker_buy_quote": 8788.23504}, {"ts": 1769656140000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 19213.21, "quote_volume": 5994.52152, "trades": 4, "taker_buy_volume": 19213.21, "taker_buy_quote": 5994.52152}, {"ts": 1769656200000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 47599.17, "quote_volume": 14803.36601, "trades": 23, "taker_buy_volume": 24.14, "taker_buy_quote": 7.53168}, {"ts": 1769656260000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 34821.65, "quote_volume": 10862.98859, "trades": 25, "taker_buy_volume": 34794.42, "taker_buy_quote": 10854.49283}, {"ts": 1769656320000, "open": 0.312, "high": 0.313, "low": 0.312, "close": 0.312, "volume": 27601.92, "quote_volume": 8611.84395, "trades": 29, "taker_buy_volume": 14623.58, "taker_buy_quote": 4562.60187}, {"ts": 1769656380000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 4283.71, "quote_volume": 1336.51752, "trades": 17, "taker_buy_volume": 409.02, "taker_buy_quote": 127.61424}, {"ts": 1769656440000, "open": 0.312, "high": 0.312, "low": 0.312, "close": 0.312, "volume": 24082.73, "quote_volume": 7513.81176, "trades": 27, "taker_buy_volume": 1488.15, "taker_buy_quote": 464.3028}, {"ts": 1769656500000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 1982.84, "quote_volume": 617.07355, "trades": 2, "taker_buy_volume": 410.31, "taker_buy_quote": 128.01672}, {"ts": 1769656560000, "open": 0.312, "high": 0.312, "low": 0.311, "close": 0.312, "volume": 4569.41, "quote_volume": 1425.62881, "trades": 6, "taker_buy_volume": 4542.3, "taker_buy_quote": 1417.1976}, {"ts": 1769656620000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 1469.24, "quote_volume": 456.93364, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769656680000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 5.72, "quote_volume": 1.77892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769656740000, "open": 0.311, "high": 0.311, "low": 0.309, "close": 0.31, "volume": 85308.61, "quote_volume": 26449.9093, "trades": 104, "taker_buy_volume": 54278.06, "taker_buy_quote": 16826.22698}, {"ts": 1769656800000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 436.48, "quote_volume": 135.3088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769656860000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 10283.53, "quote_volume": 3198.0273, "trades": 4, "taker_buy_volume": 10133.0, "taker_buy_quote": 3151.363}, {"ts": 1769656920000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769656980000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 143.38, "quote_volume": 44.4478, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769657040000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 3376.81, "quote_volume": 1050.18791, "trades": 4, "taker_buy_volume": 3376.81, "taker_buy_quote": 1050.18791}, {"ts": 1769657100000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 10999.04, "quote_volume": 3409.7024, "trades": 54, "taker_buy_volume": 279.62, "taker_buy_quote": 86.6822}, {"ts": 1769657160000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 17998.86, "quote_volume": 5579.6466, "trades": 34, "taker_buy_volume": 17154.3, "taker_buy_quote": 5317.833}, {"ts": 1769657220000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 6503.38, "quote_volume": 2016.0478, "trades": 50, "taker_buy_volume": 2381.47, "taker_buy_quote": 738.2557}, {"ts": 1769657280000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 457.41, "quote_volume": 141.87094, "trades": 4, "taker_buy_volume": 73.84, "taker_buy_quote": 22.96424}, {"ts": 1769657340000, "open": 0.311, "high": 0.311, "low": 0.309, "close": 0.311, "volume": 12583.58, "quote_volume": 3901.27345, "trades": 61, "taker_buy_volume": 2786.53, "taker_buy_quote": 864.2608}, {"ts": 1769657400000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 4994.61, "quote_volume": 1548.68134, "trades": 40, "taker_buy_volume": 3232.53, "taker_buy_quote": 1002.43654}, {"ts": 1769657460000, "open": 0.31, "high": 0.311, "low": 0.309, "close": 0.309, "volume": 16559.99, "quote_volume": 5132.0357, "trades": 66, "taker_buy_volume": 138.56, "taker_buy_quote": 43.02295}, {"ts": 1769657520000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 30989.29, "quote_volume": 9606.6799, "trades": 69, "taker_buy_volume": 20539.47, "taker_buy_quote": 6367.2357}, {"ts": 1769657580000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 2079.12, "quote_volume": 644.45374, "trades": 5, "taker_buy_volume": 2005.66, "taker_buy_quote": 621.7546}, {"ts": 1769657640000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 65.06, "quote_volume": 20.10788, "trades": 2, "taker_buy_volume": 4.34, "taker_buy_quote": 1.3454}, {"ts": 1769657700000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 14388.53, "quote_volume": 4460.4443, "trades": 11, "taker_buy_volume": 14388.53, "taker_buy_quote": 4460.4443}, {"ts": 1769657760000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 7575.83, "quote_volume": 2349.25182, "trades": 18, "taker_buy_volume": 7575.83, "taker_buy_quote": 2349.25182}, {"ts": 1769657820000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 22915.54, "quote_volume": 7125.29523, "trades": 21, "taker_buy_volume": 21477.83, "taker_buy_quote": 6679.60513}, {"ts": 1769657880000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 97.01, "quote_volume": 30.0981, "trades": 2, "taker_buy_volume": 25.0, "taker_buy_quote": 7.775}, {"ts": 1769657940000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 30.39, "quote_volume": 9.45129, "trades": 1, "taker_buy_volume": 30.39, "taker_buy_quote": 9.45129}, {"ts": 1769658000000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 27575.85, "quote_volume": 8576.08935, "trades": 34, "taker_buy_volume": 8243.87, "taker_buy_quote": 2563.84357}, {"ts": 1769658060000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 7435.68, "quote_volume": 2312.49648, "trades": 24, "taker_buy_volume": 3916.26, "taker_buy_quote": 1217.95686}, {"ts": 1769658120000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 3559.45, "quote_volume": 1106.98895, "trades": 1, "taker_buy_volume": 3559.45, "taker_buy_quote": 1106.98895}, {"ts": 1769658180000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 1016.07, "quote_volume": 315.99777, "trades": 10, "taker_buy_volume": 1016.07, "taker_buy_quote": 315.99777}, {"ts": 1769658240000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 19787.96, "quote_volume": 6154.05556, "trades": 25, "taker_buy_volume": 7531.66, "taker_buy_quote": 2342.34626}, {"ts": 1769658300000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 56.97, "quote_volume": 17.71767, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658360000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 16875.58, "quote_volume": 5248.30538, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658420000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 22368.79, "quote_volume": 6934.3249, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658480000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 834.08, "quote_volume": 258.5648, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658540000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 878.33, "quote_volume": 272.98706, "trades": 2, "taker_buy_volume": 704.76, "taker_buy_quote": 219.18036}, {"ts": 1769658600000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769658660000, "open": 0.311, "high": 0.312, "low": 0.311, "close": 0.311, "volume": 52582.38, "quote_volume": 16354.72788, "trades": 28, "taker_buy_volume": 26672.05, "taker_buy_quote": 8296.61525}, {"ts": 1769658720000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 39140.29, "quote_volume": 12171.74022, "trades": 61, "taker_buy_volume": 19073.89, "taker_buy_quote": 5931.97979}, {"ts": 1769658780000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 2082.15, "quote_volume": 645.6262, "trades": 6, "taker_buy_volume": 159.7, "taker_buy_quote": 49.6667}, {"ts": 1769658840000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 3429.42, "quote_volume": 1063.15058, "trades": 5, "taker_buy_volume": 30.38, "taker_buy_quote": 9.44818}, {"ts": 1769658900000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 467.12, "quote_volume": 145.1711, "trades": 3, "taker_buy_volume": 363.9, "taker_buy_quote": 113.1729}, {"ts": 1769658960000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659020000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 789.38, "quote_volume": 245.49718, "trades": 3, "taker_buy_volume": 789.38, "taker_buy_quote": 245.49718}, {"ts": 1769659080000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 23164.77, "quote_volume": 7204.24347, "trades": 10, "taker_buy_volume": 23164.77, "taker_buy_quote": 7204.24347}, {"ts": 1769659140000, "open": 0.31, "high": 0.312, "low": 0.31, "close": 0.31, "volume": 207034.84, "quote_volume": 64424.71514, "trades": 146, "taker_buy_volume": 149215.69, "taker_buy_quote": 46459.1227}, {"ts": 1769659200000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 13219.61, "quote_volume": 4098.0871, "trades": 12, "taker_buy_volume": 8.0, "taker_buy_quote": 2.488}, {"ts": 1769659260000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659320000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 59439.68, "quote_volume": 18426.2814, "trades": 33, "taker_buy_volume": 7681.08, "taker_buy_quote": 2381.1348}, {"ts": 1769659380000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 9837.16, "quote_volume": 3049.54178, "trades": 15, "taker_buy_volume": 5255.61, "taker_buy_quote": 1629.26128}, {"ts": 1769659440000, "open": 0.31, "high": 0.311, "low": 0.309, "close": 0.31, "volume": 28957.42, "quote_volume": 8975.4207, "trades": 40, "taker_buy_volume": 12373.87, "taker_buy_quote": 3836.22303}, {"ts": 1769659500000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 3601.83, "quote_volume": 1116.5673, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659560000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 10799.36, "quote_volume": 3347.18879, "trades": 9, "taker_buy_volume": 126.41, "taker_buy_quote": 39.1871}, {"ts": 1769659620000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 125.8, "quote_volume": 38.998, "trades": 2, "taker_buy_volume": 125.8, "taker_buy_quote": 38.998}, {"ts": 1769659680000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 47.5, "quote_volume": 14.725, "trades": 1, "taker_buy_volume": 47.5, "taker_buy_quote": 14.725}, {"ts": 1769659740000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 92.57, "quote_volume": 28.6967, "trades": 2, "taker_buy_volume": 92.57, "taker_buy_quote": 28.6967}, {"ts": 1769659800000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 436.03, "quote_volume": 134.75983, "trades": 4, "taker_buy_volume": 26.56, "taker_buy_quote": 8.2336}, {"ts": 1769659860000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 39299.63, "quote_volume": 12182.79606, "trades": 9, "taker_buy_volume": 39210.39, "taker_buy_quote": 12155.2209}, {"ts": 1769659920000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 11.66, "quote_volume": 3.60294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769659980000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 22606.64, "quote_volume": 6985.45176, "trades": 43, "taker_buy_volume": 17718.98, "taker_buy_quote": 5475.16482}, {"ts": 1769660040000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 967.74, "quote_volume": 299.9994, "trades": 1, "taker_buy_volume": 967.74, "taker_buy_quote": 299.9994}, {"ts": 1769660100000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 77.41, "quote_volume": 23.9971, "trades": 1, "taker_buy_volume": 77.41, "taker_buy_quote": 23.9971}, {"ts": 1769660160000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 306.67, "quote_volume": 94.76103, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769660220000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 56.43, "quote_volume": 17.43687, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769660280000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 3939.3, "quote_volume": 1217.01643, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769660340000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 14915.19, "quote_volume": 4608.81014, "trades": 32, "taker_buy_volume": 10253.57, "taker_buy_quote": 3168.36956}, {"ts": 1769660400000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 502.08, "quote_volume": 155.14272, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769660460000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 151.28, "quote_volume": 46.74552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769660520000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 58569.84, "quote_volume": 18098.08056, "trades": 25, "taker_buy_volume": 7181.58, "taker_buy_quote": 2219.10822}, {"ts": 1769660580000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 6940.9, "quote_volume": 2144.7381, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769660640000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.309, "volume": 24411.15, "quote_volume": 7542.80835, "trades": 27, "taker_buy_volume": 17254.61, "taker_buy_quote": 5331.67449}, {"ts": 1769660700000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 890.81, "quote_volume": 275.26029, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769660760000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 22.62, "quote_volume": 7.0122, "trades": 1, "taker_buy_volume": 22.62, "taker_buy_quote": 7.0122}, {"ts": 1769660820000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 50361.31, "quote_volume": 15612.0061, "trades": 62, "taker_buy_volume": 43159.95, "taker_buy_quote": 13379.5845}, {"ts": 1769660880000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 775.08, "quote_volume": 240.2748, "trades": 4, "taker_buy_volume": 775.08, "taker_buy_quote": 240.2748}, {"ts": 1769660940000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 3469.5, "quote_volume": 1075.22138, "trades": 4, "taker_buy_volume": 3145.88, "taker_buy_quote": 975.2228}, {"ts": 1769661000000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 1244.85, "quote_volume": 385.9035, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661060000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 572.0, "quote_volume": 177.892, "trades": 1, "taker_buy_volume": 572.0, "taker_buy_quote": 177.892}, {"ts": 1769661120000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 582.29, "quote_volume": 181.09219, "trades": 3, "taker_buy_volume": 582.29, "taker_buy_quote": 181.09219}, {"ts": 1769661180000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 136.03, "quote_volume": 42.25948, "trades": 2, "taker_buy_volume": 90.18, "taker_buy_quote": 28.04598}, {"ts": 1769661240000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 288.48, "quote_volume": 89.65388, "trades": 3, "taker_buy_volume": 225.08, "taker_buy_quote": 69.99988}, {"ts": 1769661300000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661360000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 55.65, "quote_volume": 17.2515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661420000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 42.66, "quote_volume": 13.2246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661480000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 36.28, "quote_volume": 11.2468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661540000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 30.39, "quote_volume": 9.45129, "trades": 1, "taker_buy_volume": 30.39, "taker_buy_quote": 9.45129}, {"ts": 1769661600000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 134.48, "quote_volume": 41.6888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661660000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 42.24, "quote_volume": 13.0944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661720000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 42.56, "quote_volume": 13.1936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661780000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661840000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 173.73, "quote_volume": 53.8563, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769661900000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 3386.06, "quote_volume": 1052.99903, "trades": 4, "taker_buy_volume": 3320.43, "taker_buy_quote": 1032.65373}, {"ts": 1769661960000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 98967.66, "quote_volume": 30679.90368, "trades": 49, "taker_buy_volume": 13723.95, "taker_buy_quote": 4254.4245}, {"ts": 1769662020000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 1286.87, "quote_volume": 398.9297, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662080000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 1352.11, "quote_volume": 419.1541, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662140000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 162.68, "quote_volume": 50.4308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662200000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 900.78, "quote_volume": 279.27395, "trades": 6, "taker_buy_volume": 32.15, "taker_buy_quote": 9.99865}, {"ts": 1769662260000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 330.62, "quote_volume": 102.4922, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662320000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 379.25, "quote_volume": 117.5675, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662380000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 238.91, "quote_volume": 74.0621, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662440000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 299.5, "quote_volume": 92.87539, "trades": 7, "taker_buy_volume": 30.39, "taker_buy_quote": 9.45129}, {"ts": 1769662500000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 75955.89, "quote_volume": 23585.35812, "trades": 49, "taker_buy_volume": 39032.22, "taker_buy_quote": 12139.02042}, {"ts": 1769662560000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 20511.59, "quote_volume": 6358.60989, "trades": 98, "taker_buy_volume": 5371.84, "taker_buy_quote": 1665.28739}, {"ts": 1769662620000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 37336.4, "quote_volume": 11574.284, "trades": 22, "taker_buy_volume": 36432.78, "taker_buy_quote": 11294.1618}, {"ts": 1769662680000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 28281.21, "quote_volume": 8767.1751, "trades": 18, "taker_buy_volume": 5318.06, "taker_buy_quote": 1648.5986}, {"ts": 1769662740000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 367.83, "quote_volume": 114.06138, "trades": 3, "taker_buy_volume": 34.08, "taker_buy_quote": 10.59888}, {"ts": 1769662800000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 12971.22, "quote_volume": 4021.0782, "trades": 20, "taker_buy_volume": 6738.36, "taker_buy_quote": 2088.8916}, {"ts": 1769662860000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 264.51, "quote_volume": 81.9981, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769662920000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 595.67, "quote_volume": 185.21187, "trades": 3, "taker_buy_volume": 554.17, "taker_buy_quote": 172.34687}, {"ts": 1769662980000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 35659.72, "quote_volume": 11090.04741, "trades": 35, "taker_buy_volume": 30978.49, "taker_buy_quote": 9634.31039}, {"ts": 1769663040000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663100000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 713.82, "quote_volume": 221.99802, "trades": 1, "taker_buy_volume": 713.82, "taker_buy_quote": 221.99802}, {"ts": 1769663160000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 285.0, "quote_volume": 88.35, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663220000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 45125.76, "quote_volume": 13986.0345, "trades": 67, "taker_buy_volume": 16458.88, "taker_buy_quote": 5102.2528}, {"ts": 1769663280000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 30128.05, "quote_volume": 9339.71157, "trades": 69, "taker_buy_volume": 3780.99, "taker_buy_quote": 1172.12297}, {"ts": 1769663340000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 3878.19, "quote_volume": 1202.26928, "trades": 16, "taker_buy_volume": 2156.96, "taker_buy_quote": 668.68798}, {"ts": 1769663400000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663460000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 129.39, "quote_volume": 40.20736, "trades": 2, "taker_buy_volume": 96.46, "taker_buy_quote": 29.99906}, {"ts": 1769663520000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 76.67, "quote_volume": 23.80406, "trades": 3, "taker_buy_volume": 36.36, "taker_buy_quote": 11.30796}, {"ts": 1769663580000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 1640.8, "quote_volume": 510.25252, "trades": 2, "taker_buy_volume": 1604.52, "taker_buy_quote": 499.00572}, {"ts": 1769663640000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 5879.27, "quote_volume": 1827.67818, "trades": 7, "taker_buy_volume": 5104.48, "taker_buy_quote": 1587.49328}, {"ts": 1769663700000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 40.6, "quote_volume": 12.586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663760000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 62.67, "quote_volume": 19.45052, "trades": 2, "taker_buy_volume": 22.82, "taker_buy_quote": 7.09702}, {"ts": 1769663820000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 94.35, "quote_volume": 29.2485, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663880000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 42.05, "quote_volume": 13.0355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769663940000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 11846.71, "quote_volume": 3672.48788, "trades": 6, "taker_buy_volume": 7.78, "taker_buy_quote": 2.41958}, {"ts": 1769664000000, "open": 0.311, "high": 0.311, "low": 0.311, "close": 0.311, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664060000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 1078.68, "quote_volume": 334.9628, "trades": 3, "taker_buy_volume": 572.0, "taker_buy_quote": 177.892}, {"ts": 1769664120000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 89.05, "quote_volume": 27.6555, "trades": 2, "taker_buy_volume": 50.0, "taker_buy_quote": 15.55}, {"ts": 1769664180000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 34.56, "quote_volume": 10.7136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664240000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 1316.16, "quote_volume": 408.04, "trades": 6, "taker_buy_volume": 30.4, "taker_buy_quote": 9.4544}, {"ts": 1769664300000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 367.44, "quote_volume": 114.03989, "trades": 4, "taker_buy_volume": 133.49, "taker_buy_quote": 41.51539}, {"ts": 1769664360000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 362.47, "quote_volume": 112.3657, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664420000, "open": 0.311, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 347.47, "quote_volume": 107.8157, "trades": 3, "taker_buy_volume": 100.0, "taker_buy_quote": 31.1}, {"ts": 1769664480000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 693.46, "quote_volume": 214.9726, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664540000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 260.54, "quote_volume": 80.86582, "trades": 3, "taker_buy_volume": 98.42, "taker_buy_quote": 30.60862}, {"ts": 1769664600000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 41414.04, "quote_volume": 12838.3524, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664660000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 49375.71, "quote_volume": 15306.4701, "trades": 89, "taker_buy_volume": 35825.11, "taker_buy_quote": 11105.7841}, {"ts": 1769664720000, "open": 0.31, "high": 0.311, "low": 0.309, "close": 0.309, "volume": 135132.68, "quote_volume": 41890.47047, "trades": 212, "taker_buy_volume": 62398.43, "taker_buy_quote": 19344.07237}, {"ts": 1769664780000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 19000.9, "quote_volume": 5890.279, "trades": 18, "taker_buy_volume": 15978.58, "taker_buy_quote": 4953.3598}, {"ts": 1769664840000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 85.81, "quote_volume": 26.6011, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769664900000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 655.61, "quote_volume": 203.26535, "trades": 5, "taker_buy_volume": 26.25, "taker_buy_quote": 8.16375}, {"ts": 1769664960000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 4977.85, "quote_volume": 1543.1335, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665020000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 115.12, "quote_volume": 35.6872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665080000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 1027.02, "quote_volume": 318.3762, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665140000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 152.21, "quote_volume": 47.21552, "trades": 3, "taker_buy_volume": 30.42, "taker_buy_quote": 9.46062}, {"ts": 1769665200000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 45.61, "quote_volume": 14.1391, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665260000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 152.19, "quote_volume": 47.18988, "trades": 3, "taker_buy_volume": 10.98, "taker_buy_quote": 3.41478}, {"ts": 1769665320000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 461.04, "quote_volume": 142.9224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665380000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 239.67, "quote_volume": 74.2977, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665440000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 38829.68, "quote_volume": 12037.2008, "trades": 85, "taker_buy_volume": 11331.08, "taker_buy_quote": 3512.6348}, {"ts": 1769665500000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.311, "volume": 143.54, "quote_volume": 44.52095, "trades": 4, "taker_buy_volume": 23.55, "taker_buy_quote": 7.32405}, {"ts": 1769665560000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 9483.91, "quote_volume": 2940.33364, "trades": 16, "taker_buy_volume": 321.54, "taker_buy_quote": 99.99894}, {"ts": 1769665620000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 33411.81, "quote_volume": 10357.5802, "trades": 67, "taker_buy_volume": 23550.22, "taker_buy_quote": 7300.5682}, {"ts": 1769665680000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665740000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 32.31, "quote_volume": 10.0161, "trades": 1, "taker_buy_volume": 32.31, "taker_buy_quote": 10.0161}, {"ts": 1769665800000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 24707.76, "quote_volume": 7659.4056, "trades": 72, "taker_buy_volume": 4819.3, "taker_buy_quote": 1493.983}, {"ts": 1769665860000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769665920000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 5567.13, "quote_volume": 1725.8103, "trades": 12, "taker_buy_volume": 5567.13, "taker_buy_quote": 1725.8103}, {"ts": 1769665980000, "open": 0.311, "high": 0.311, "low": 0.309, "close": 0.309, "volume": 21259.38, "quote_volume": 6589.86852, "trades": 20, "taker_buy_volume": 799.93, "taker_buy_quote": 248.77823}, {"ts": 1769666040000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 430.5, "quote_volume": 133.455, "trades": 2, "taker_buy_volume": 430.5, "taker_buy_quote": 133.455}, {"ts": 1769666100000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 109.81, "quote_volume": 33.93129, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666160000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 1008.64, "quote_volume": 312.21276, "trades": 4, "taker_buy_volume": 543.0, "taker_buy_quote": 168.33}, {"ts": 1769666220000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 424.87, "quote_volume": 131.67493, "trades": 8, "taker_buy_volume": 390.1, "taker_buy_quote": 120.931}, {"ts": 1769666280000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 72.2, "quote_volume": 22.3098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666340000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 459.3, "quote_volume": 142.32572, "trades": 2, "taker_buy_volume": 402.02, "taker_buy_quote": 124.6262}, {"ts": 1769666400000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 801.25, "quote_volume": 248.25077, "trades": 4, "taker_buy_volume": 664.52, "taker_buy_quote": 206.0012}, {"ts": 1769666460000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 1189.3, "quote_volume": 367.8337, "trades": 8, "taker_buy_volume": 340.0, "taker_buy_quote": 105.4}, {"ts": 1769666520000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 50.0, "quote_volume": 15.45, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666580000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 43029.58, "quote_volume": 13339.06784, "trades": 43, "taker_buy_volume": 37179.79, "taker_buy_quote": 11525.7349}, {"ts": 1769666640000, "open": 0.31, "high": 0.311, "low": 0.309, "close": 0.31, "volume": 15896.74, "quote_volume": 4927.59381, "trades": 57, "taker_buy_volume": 4957.3, "taker_buy_quote": 1536.76741}, {"ts": 1769666700000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 10878.95, "quote_volume": 3375.65566, "trades": 11, "taker_buy_volume": 9518.43, "taker_buy_quote": 2953.89446}, {"ts": 1769666760000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 86.3, "quote_volume": 26.753, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769666820000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 25653.28, "quote_volume": 7952.5168, "trades": 39, "taker_buy_volume": 1461.46, "taker_buy_quote": 453.0526}, {"ts": 1769666880000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 7270.32, "quote_volume": 2253.63629, "trades": 23, "taker_buy_volume": 812.6, "taker_buy_quote": 251.906}, {"ts": 1769666940000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 83.1, "quote_volume": 25.70839, "trades": 3, "taker_buy_volume": 30.49, "taker_buy_quote": 9.4519}, {"ts": 1769667000000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 72.06, "quote_volume": 22.26654, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667060000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 489.87, "quote_volume": 151.69345, "trades": 3, "taker_buy_volume": 323.62, "taker_buy_quote": 100.3222}, {"ts": 1769667120000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 71.8, "quote_volume": 22.21522, "trades": 3, "taker_buy_volume": 29.02, "taker_buy_quote": 8.9962}, {"ts": 1769667180000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 281.45, "quote_volume": 87.14267, "trades": 4, "taker_buy_volume": 174.62, "taker_buy_quote": 54.1322}, {"ts": 1769667240000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667300000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 20668.69, "quote_volume": 6407.23852, "trades": 74, "taker_buy_volume": 11796.41, "taker_buy_quote": 3656.8871}, {"ts": 1769667360000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 2049.73, "quote_volume": 635.4163, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667420000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 124.84, "quote_volume": 38.7004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667480000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 35.68, "quote_volume": 11.0608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667540000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 192.97, "quote_volume": 59.8207, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667600000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 109037.38, "quote_volume": 33801.1878, "trades": 62, "taker_buy_volume": 8905.52, "taker_buy_quote": 2760.7112}, {"ts": 1769667660000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 35.43, "quote_volume": 10.9833, "trades": 1, "taker_buy_volume": 35.43, "taker_buy_quote": 10.9833}, {"ts": 1769667720000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 7181.87, "quote_volume": 2226.3797, "trades": 2, "taker_buy_volume": 7181.87, "taker_buy_quote": 2226.3797}, {"ts": 1769667780000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 131.22, "quote_volume": 40.64463, "trades": 2, "taker_buy_volume": 97.65, "taker_buy_quote": 30.2715}, {"ts": 1769667840000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 59.03, "quote_volume": 18.2993, "trades": 2, "taker_buy_volume": 59.03, "taker_buy_quote": 18.2993}, {"ts": 1769667900000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 41.4, "quote_volume": 12.7926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769667960000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 9.68, "quote_volume": 3.0008, "trades": 1, "taker_buy_volume": 9.68, "taker_buy_quote": 3.0008}, {"ts": 1769668020000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 147.24, "quote_volume": 45.49716, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769668080000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 12815.54, "quote_volume": 3972.77883, "trades": 38, "taker_buy_volume": 2507.06, "taker_buy_quote": 777.1886}, {"ts": 1769668140000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 16275.42, "quote_volume": 5045.3802, "trades": 41, "taker_buy_volume": 11618.5, "taker_buy_quote": 3601.735}, {"ts": 1769668200000, "open": 0.31, "high": 0.311, "low": 0.309, "close": 0.309, "volume": 103435.58, "quote_volume": 32065.06563, "trades": 65, "taker_buy_volume": 29359.47, "taker_buy_quote": 9101.5357}, {"ts": 1769668260000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 83875.47, "quote_volume": 26000.8399, "trades": 52, "taker_buy_volume": 48545.47, "taker_buy_quote": 15049.0957}, {"ts": 1769668320000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 29241.97, "quote_volume": 9065.0107, "trades": 56, "taker_buy_volume": 2225.14, "taker_buy_quote": 689.7934}, {"ts": 1769668380000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769668440000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 11540.02, "quote_volume": 3577.4062, "trades": 27, "taker_buy_volume": 9480.54, "taker_buy_quote": 2938.9674}, {"ts": 1769668500000, "open": 0.31, "high": 0.311, "low": 0.31, "close": 0.31, "volume": 19949.78, "quote_volume": 6185.25034, "trades": 47, "taker_buy_volume": 8532.38, "taker_buy_quote": 2645.85634}, {"ts": 1769668560000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769668620000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 2410.72, "quote_volume": 747.3232, "trades": 4, "taker_buy_volume": 2410.72, "taker_buy_quote": 747.3232}, {"ts": 1769668680000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 69.13, "quote_volume": 21.4303, "trades": 1, "taker_buy_volume": 69.13, "taker_buy_quote": 21.4303}, {"ts": 1769668740000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 121.88, "quote_volume": 37.69142, "trades": 3, "taker_buy_volume": 30.5, "taker_buy_quote": 9.455}, {"ts": 1769668800000, "open": 0.309, "high": 0.311, "low": 0.309, "close": 0.311, "volume": 62061.71, "quote_volume": 19235.86837, "trades": 57, "taker_buy_volume": 55753.98, "taker_buy_quote": 17283.73798}, {"ts": 1769668860000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 17166.5, "quote_volume": 5321.615, "trades": 7, "taker_buy_volume": 80.64, "taker_buy_quote": 24.9984}, {"ts": 1769668920000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 38898.49, "quote_volume": 12058.4473, "trades": 20, "taker_buy_volume": 13159.69, "taker_buy_quote": 4079.5039}, {"ts": 1769668980000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 201.56, "quote_volume": 62.40688, "trades": 2, "taker_buy_volume": 124.84, "taker_buy_quote": 38.7004}, {"ts": 1769669040000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 166.03, "quote_volume": 51.30327, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769669100000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 6622.53, "quote_volume": 2046.5213, "trades": 6, "taker_buy_volume": 159.53, "taker_buy_quote": 49.4543}, {"ts": 1769669160000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 11395.06, "quote_volume": 3521.07354, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769669220000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.309, "volume": 74710.61, "quote_volume": 23085.52596, "trades": 133, "taker_buy_volume": 28931.99, "taker_buy_quote": 8939.98491}, {"ts": 1769669280000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 15628.0, "quote_volume": 4829.052, "trades": 19, "taker_buy_volume": 1088.5, "taker_buy_quote": 336.3465}, {"ts": 1769669340000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769669400000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 16884.13, "quote_volume": 5234.03447, "trades": 6, "taker_buy_volume": 16838.3, "taker_buy_quote": 5219.873}, {"ts": 1769669460000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 103.88, "quote_volume": 32.09892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769669520000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 86537.36, "quote_volume": 26738.4235, "trades": 64, "taker_buy_volume": 18104.01, "taker_buy_quote": 5594.13909}, {"ts": 1769669580000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 24613.67, "quote_volume": 7607.23953, "trades": 27, "taker_buy_volume": 24516.67, "taker_buy_quote": 7577.26653}, {"ts": 1769669640000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 1244.21, "quote_volume": 384.64637, "trades": 4, "taker_buy_volume": 185.48, "taker_buy_quote": 57.4988}, {"ts": 1769669700000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 14594.85, "quote_volume": 4509.80865, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769669760000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 214.61, "quote_volume": 66.31449, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769669820000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 341.03, "quote_volume": 105.37827, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769669880000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 73.93, "quote_volume": 22.84437, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769669940000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 21636.21, "quote_volume": 6690.30294, "trades": 13, "taker_buy_volume": 4714.05, "taker_buy_quote": 1461.3555}, {"ts": 1769670000000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 5927.87, "quote_volume": 1837.50121, "trades": 7, "taker_buy_volume": 5789.38, "taker_buy_quote": 1794.7078}, {"ts": 1769670060000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 948.49, "quote_volume": 293.99458, "trades": 3, "taker_buy_volume": 911.17, "taker_buy_quote": 282.4627}, {"ts": 1769670120000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 3264.86, "quote_volume": 1008.84174, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670180000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 67021.94, "quote_volume": 20770.64841, "trades": 66, "taker_buy_volume": 37642.15, "taker_buy_quote": 11669.0665}, {"ts": 1769670240000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 1631.62, "quote_volume": 504.1867, "trades": 3, "taker_buy_volume": 16.12, "taker_buy_quote": 4.9972}, {"ts": 1769670300000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 8023.0, "quote_volume": 2479.107, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670360000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 3485.82, "quote_volume": 1077.21657, "trades": 4, "taker_buy_volume": 98.19, "taker_buy_quote": 30.4389}, {"ts": 1769670420000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 3415.63, "quote_volume": 1056.11225, "trades": 4, "taker_buy_volume": 682.58, "taker_buy_quote": 211.5998}, {"ts": 1769670480000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 3189.22, "quote_volume": 985.83313, "trades": 10, "taker_buy_volume": 364.15, "taker_buy_quote": 112.8865}, {"ts": 1769670540000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 1279.97, "quote_volume": 395.61534, "trades": 7, "taker_buy_volume": 104.61, "taker_buy_quote": 32.4291}, {"ts": 1769670600000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 129.77, "quote_volume": 40.12976, "trades": 2, "taker_buy_volume": 30.83, "taker_buy_quote": 9.5573}, {"ts": 1769670660000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 79.99, "quote_volume": 24.71691, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670720000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 210.15, "quote_volume": 64.93635, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769670780000, "open": 0.309, "high": 0.31, "low": 0.308, "close": 0.309, "volume": 283861.03, "quote_volume": 87687.75708, "trades": 219, "taker_buy_volume": 132196.18, "taker_buy_quote": 40849.67171}, {"ts": 1769670840000, "open": 0.308, "high": 0.31, "low": 0.308, "close": 0.309, "volume": 42584.39, "quote_volume": 13160.17901, "trades": 62, "taker_buy_volume": 30143.26, "taker_buy_quote": 9315.88694}, {"ts": 1769670900000, "open": 0.308, "high": 0.309, "low": 0.308, "close": 0.309, "volume": 10681.8, "quote_volume": 3298.9206, "trades": 16, "taker_buy_volume": 8926.2, "taker_buy_quote": 2758.1958}, {"ts": 1769670960000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.309, "volume": 6227.63, "quote_volume": 1924.30121, "trades": 21, "taker_buy_volume": 6191.17, "taker_buy_quote": 1913.07153}, {"ts": 1769671020000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 1021.59, "quote_volume": 315.1445, "trades": 7, "taker_buy_volume": 494.78, "taker_buy_quote": 152.88702}, {"ts": 1769671080000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 35103.04, "quote_volume": 10848.45486, "trades": 49, "taker_buy_volume": 29676.43, "taker_buy_quote": 9171.63237}, {"ts": 1769671140000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671200000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 32.25, "quote_volume": 9.9975, "trades": 1, "taker_buy_volume": 32.25, "taker_buy_quote": 9.9975}, {"ts": 1769671260000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 7683.19, "quote_volume": 2381.7889, "trades": 3, "taker_buy_volume": 7683.19, "taker_buy_quote": 2381.7889}, {"ts": 1769671320000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 161.02, "quote_volume": 49.75518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769671380000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 32.25, "quote_volume": 9.9975, "trades": 1, "taker_buy_volume": 32.25, "taker_buy_quote": 9.9975}, {"ts": 1769671440000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 8040.69, "quote_volume": 2490.49102, "trades": 13, "taker_buy_volume": 5917.81, "taker_buy_quote": 1834.5211}, {"ts": 1769671500000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 86516.03, "quote_volume": 26817.63185, "trades": 77, "taker_buy_volume": 68191.59, "taker_buy_quote": 21139.3929}, {"ts": 1769671560000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 5611.85, "quote_volume": 1739.4735, "trades": 3, "taker_buy_volume": 5411.85, "taker_buy_quote": 1677.6735}, {"ts": 1769671620000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 7329.66, "quote_volume": 2270.37297, "trades": 8, "taker_buy_volume": 5508.03, "taker_buy_quote": 1707.4893}, {"ts": 1769671680000, "open": 0.31, "high": 0.31, "low": 0.308, "close": 0.309, "volume": 69550.09, "quote_volume": 21492.5751, "trades": 107, "taker_buy_volume": 6030.67, "taker_buy_quote": 1867.09242}, {"ts": 1769671740000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 51661.87, "quote_volume": 15963.51783, "trades": 127, "taker_buy_volume": 19396.03, "taker_buy_quote": 5993.37327}, {"ts": 1769671800000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 67603.92, "quote_volume": 20896.48997, "trades": 66, "taker_buy_volume": 44982.81, "taker_buy_quote": 13906.56698}, {"ts": 1769671860000, "open": 0.309, "high": 0.31, "low": 0.309, "close": 0.31, "volume": 3956.98, "quote_volume": 1226.48277, "trades": 2, "taker_buy_volume": 3775.95, "taker_buy_quote": 1170.5445}, {"ts": 1769671920000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 5396.72, "quote_volume": 1672.9832, "trades": 3, "taker_buy_volume": 5396.72, "taker_buy_quote": 1672.9832}, {"ts": 1769671980000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 1011.66, "quote_volume": 313.6146, "trades": 1, "taker_buy_volume": 1011.66, "taker_buy_quote": 313.6146}, {"ts": 1769672040000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672100000, "open": 0.31, "high": 0.31, "low": 0.31, "close": 0.31, "volume": 701.55, "quote_volume": 217.4805, "trades": 3, "taker_buy_volume": 701.55, "taker_buy_quote": 217.4805}, {"ts": 1769672160000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 48.75, "quote_volume": 15.06375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672220000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 70.43, "quote_volume": 21.76287, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672280000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 106471.48, "quote_volume": 32899.68732, "trades": 44, "taker_buy_volume": 13496.46, "taker_buy_quote": 4170.40614}, {"ts": 1769672340000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 15835.33, "quote_volume": 4893.11697, "trades": 51, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672400000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672460000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 329.07, "quote_volume": 101.35356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769672520000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.309, "volume": 599.3, "quote_volume": 185.14379, "trades": 4, "taker_buy_volume": 559.39, "taker_buy_quote": 172.85151}, {"ts": 1769672580000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 6504.96, "quote_volume": 2010.03264, "trades": 5, "taker_buy_volume": 6504.96, "taker_buy_quote": 2010.03264}, {"ts": 1769672640000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 23782.04, "quote_volume": 7348.65036, "trades": 92, "taker_buy_volume": 14752.45, "taker_buy_quote": 4558.50705}, {"ts": 1769672700000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 11439.0, "quote_volume": 3534.651, "trades": 16, "taker_buy_volume": 331.86, "taker_buy_quote": 102.54474}, {"ts": 1769672760000, "open": 0.308, "high": 0.309, "low": 0.308, "close": 0.309, "volume": 5497.92, "quote_volume": 1698.81944, "trades": 11, "taker_buy_volume": 5460.08, "taker_buy_quote": 1687.16472}, {"ts": 1769672820000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 61038.15, "quote_volume": 18860.78835, "trades": 30, "taker_buy_volume": 42127.26, "taker_buy_quote": 13017.32334}, {"ts": 1769672880000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 69791.68, "quote_volume": 21565.62912, "trades": 64, "taker_buy_volume": 22407.19, "taker_buy_quote": 6923.82171}, {"ts": 1769672940000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 40.02, "quote_volume": 12.36618, "trades": 1, "taker_buy_volume": 40.02, "taker_buy_quote": 12.36618}, {"ts": 1769673000000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673060000, "open": 0.308, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 14501.94, "quote_volume": 4481.05702, "trades": 16, "taker_buy_volume": 14459.5, "taker_buy_quote": 4467.9855}, {"ts": 1769673120000, "open": 0.308, "high": 0.309, "low": 0.308, "close": 0.309, "volume": 7215.38, "quote_volume": 2229.45012, "trades": 6, "taker_buy_volume": 7113.08, "taker_buy_quote": 2197.94172}, {"ts": 1769673180000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 55931.53, "quote_volume": 17282.84277, "trades": 107, "taker_buy_volume": 39454.78, "taker_buy_quote": 12191.52702}, {"ts": 1769673240000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 9971.99, "quote_volume": 3081.34491, "trades": 21, "taker_buy_volume": 9716.78, "taker_buy_quote": 3002.48502}, {"ts": 1769673300000, "open": 0.31, "high": 0.31, "low": 0.309, "close": 0.309, "volume": 311.75, "quote_volume": 96.3503, "trades": 2, "taker_buy_volume": 19.55, "taker_buy_quote": 6.0605}, {"ts": 1769673360000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 83152.65, "quote_volume": 25694.16885, "trades": 45, "taker_buy_volume": 18020.58, "taker_buy_quote": 5568.35922}, {"ts": 1769673420000, "open": 0.309, "high": 0.309, "low": 0.309, "close": 0.309, "volume": 497.39, "quote_volume": 153.69351, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673480000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.309, "volume": 36696.43, "quote_volume": 11338.79687, "trades": 17, "taker_buy_volume": 9.8, "taker_buy_quote": 3.0282}, {"ts": 1769673540000, "open": 0.308, "high": 0.309, "low": 0.308, "close": 0.309, "volume": 456.92, "quote_volume": 141.15207, "trades": 2, "taker_buy_volume": 420.71, "taker_buy_quote": 129.99939}, {"ts": 1769673600000, "open": 0.309, "high": 0.309, "low": 0.307, "close": 0.308, "volume": 30062.69, "quote_volume": 9257.525, "trades": 49, "taker_buy_volume": 1064.92, "taker_buy_quote": 328.66837}, {"ts": 1769673660000, "open": 0.308, "high": 0.308, "low": 0.307, "close": 0.307, "volume": 5703.68, "quote_volume": 1756.72904, "trades": 5, "taker_buy_volume": 5699.28, "taker_buy_quote": 1755.37824}, {"ts": 1769673720000, "open": 0.307, "high": 0.309, "low": 0.307, "close": 0.309, "volume": 27524.94, "quote_volume": 8484.67524, "trades": 27, "taker_buy_volume": 26356.75, "taker_buy_quote": 8124.9393}, {"ts": 1769673780000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 44037.58, "quote_volume": 13563.57464, "trades": 86, "taker_buy_volume": 8661.13, "taker_buy_quote": 2667.62804}, {"ts": 1769673840000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 5402.01, "quote_volume": 1663.81908, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673900000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 84.22, "quote_volume": 25.85554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769673960000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 2924.25, "quote_volume": 897.74475, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674020000, "open": 0.307, "high": 0.307, "low": 0.306, "close": 0.307, "volume": 90721.15, "quote_volume": 27845.62109, "trades": 176, "taker_buy_volume": 35439.48, "taker_buy_quote": 10879.92036}, {"ts": 1769674080000, "open": 0.307, "high": 0.307, "low": 0.306, "close": 0.307, "volume": 1689.18, "quote_volume": 517.8437, "trades": 9, "taker_buy_volume": 954.62, "taker_buy_quote": 293.06834}, {"ts": 1769674140000, "open": 0.307, "high": 0.307, "low": 0.306, "close": 0.306, "volume": 7783.83, "quote_volume": 2389.55581, "trades": 7, "taker_buy_volume": 7703.83, "taker_buy_quote": 2365.07581}, {"ts": 1769674200000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 92268.88, "quote_volume": 28326.54616, "trades": 103, "taker_buy_volume": 55916.98, "taker_buy_quote": 17166.51286}, {"ts": 1769674260000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 60.73, "quote_volume": 18.64411, "trades": 1, "taker_buy_volume": 60.73, "taker_buy_quote": 18.64411}, {"ts": 1769674320000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 16.28, "quote_volume": 4.99796, "trades": 1, "taker_buy_volume": 16.28, "taker_buy_quote": 4.99796}, {"ts": 1769674380000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674440000, "open": 0.306, "high": 0.307, "low": 0.306, "close": 0.306, "volume": 6453.44, "quote_volume": 1974.83407, "trades": 10, "taker_buy_volume": 81.43, "taker_buy_quote": 24.99901}, {"ts": 1769674500000, "open": 0.306, "high": 0.307, "low": 0.306, "close": 0.306, "volume": 709.62, "quote_volume": 217.39374, "trades": 5, "taker_buy_volume": 250.02, "taker_buy_quote": 76.75614}, {"ts": 1769674560000, "open": 0.306, "high": 0.307, "low": 0.306, "close": 0.307, "volume": 205797.13, "quote_volume": 62973.93988, "trades": 58, "taker_buy_volume": 114980.53, "taker_buy_quote": 35184.06028}, {"ts": 1769674620000, "open": 0.306, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 69796.31, "quote_volume": 21337.27808, "trades": 205, "taker_buy_volume": 7592.08, "taker_buy_quote": 2323.17648}, {"ts": 1769674680000, "open": 0.305, "high": 0.307, "low": 0.305, "close": 0.307, "volume": 22854.82, "quote_volume": 6993.59525, "trades": 59, "taker_buy_volume": 17848.29, "taker_buy_quote": 5461.7661}, {"ts": 1769674740000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 211.91, "quote_volume": 64.84446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674800000, "open": 0.306, "high": 0.307, "low": 0.306, "close": 0.307, "volume": 2610.0, "quote_volume": 798.7353, "trades": 9, "taker_buy_volume": 75.3, "taker_buy_quote": 23.1171}, {"ts": 1769674860000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769674920000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 25422.89, "quote_volume": 7804.82723, "trades": 12, "taker_buy_volume": 25422.89, "taker_buy_quote": 7804.82723}, {"ts": 1769674980000, "open": 0.307, "high": 0.307, "low": 0.306, "close": 0.306, "volume": 1901.1, "quote_volume": 581.87876, "trades": 2, "taker_buy_volume": 142.16, "taker_buy_quote": 43.64312}, {"ts": 1769675040000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769675100000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 428.78, "quote_volume": 131.63546, "trades": 2, "taker_buy_volume": 428.78, "taker_buy_quote": 131.63546}, {"ts": 1769675160000, "open": 0.306, "high": 0.307, "low": 0.306, "close": 0.306, "volume": 379.65, "quote_volume": 116.28527, "trades": 3, "taker_buy_volume": 112.37, "taker_buy_quote": 34.49759}, {"ts": 1769675220000, "open": 0.306, "high": 0.307, "low": 0.306, "close": 0.307, "volume": 27596.56, "quote_volume": 8469.17633, "trades": 82, "taker_buy_volume": 17384.82, "taker_buy_quote": 5337.13974}, {"ts": 1769675280000, "open": 0.307, "high": 0.308, "low": 0.307, "close": 0.308, "volume": 1606.27, "quote_volume": 494.66564, "trades": 4, "taker_buy_volume": 1540.75, "taker_buy_quote": 474.551}, {"ts": 1769675340000, "open": 0.308, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 100465.69, "quote_volume": 30943.53926, "trades": 161, "taker_buy_volume": 57535.56, "taker_buy_quote": 17721.05922}, {"ts": 1769675400000, "open": 0.309, "high": 0.309, "low": 0.308, "close": 0.308, "volume": 60035.92, "quote_volume": 18492.89356, "trades": 77, "taker_buy_volume": 42334.1, "taker_buy_quote": 13040.733}, {"ts": 1769675460000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 23.43, "quote_volume": 7.21644, "trades": 1, "taker_buy_volume": 23.43, "taker_buy_quote": 7.21644}, {"ts": 1769675520000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 157.39, "quote_volume": 48.47612, "trades": 3, "taker_buy_volume": 157.39, "taker_buy_quote": 48.47612}, {"ts": 1769675580000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 1040.62, "quote_volume": 320.51096, "trades": 4, "taker_buy_volume": 1040.62, "taker_buy_quote": 320.51096}, {"ts": 1769675640000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 10158.58, "quote_volume": 3118.68406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769675700000, "open": 0.307, "high": 0.307, "low": 0.306, "close": 0.307, "volume": 64073.35, "quote_volume": 19661.90806, "trades": 58, "taker_buy_volume": 4677.38, "taker_buy_quote": 1435.95566}, {"ts": 1769675760000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 9.86, "quote_volume": 3.02702, "trades": 1, "taker_buy_volume": 9.86, "taker_buy_quote": 3.02702}, {"ts": 1769675820000, "open": 0.306, "high": 0.307, "low": 0.306, "close": 0.307, "volume": 128.38, "quote_volume": 39.39204, "trades": 3, "taker_buy_volume": 107.76, "taker_buy_quote": 33.08232}, {"ts": 1769675880000, "open": 0.306, "high": 0.307, "low": 0.306, "close": 0.307, "volume": 202.58, "quote_volume": 62.11586, "trades": 4, "taker_buy_volume": 126.38, "taker_buy_quote": 38.79866}, {"ts": 1769675940000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 1601.95, "quote_volume": 491.79865, "trades": 1, "taker_buy_volume": 1601.95, "taker_buy_quote": 491.79865}, {"ts": 1769676000000, "open": 0.306, "high": 0.307, "low": 0.306, "close": 0.307, "volume": 138.4, "quote_volume": 42.3804, "trades": 3, "taker_buy_volume": 30.0, "taker_buy_quote": 9.21}, {"ts": 1769676060000, "open": 0.307, "high": 0.307, "low": 0.306, "close": 0.306, "volume": 251.0, "quote_volume": 76.96885, "trades": 3, "taker_buy_volume": 162.85, "taker_buy_quote": 49.99495}, {"ts": 1769676120000, "open": 0.306, "high": 0.307, "low": 0.306, "close": 0.307, "volume": 46.18, "quote_volume": 14.13591, "trades": 2, "taker_buy_volume": 4.83, "taker_buy_quote": 1.48281}, {"ts": 1769676180000, "open": 0.306, "high": 0.307, "low": 0.306, "close": 0.307, "volume": 114.73, "quote_volume": 35.15355, "trades": 2, "taker_buy_volume": 46.17, "taker_buy_quote": 14.17419}, {"ts": 1769676240000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 54.65, "quote_volume": 16.7229, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676300000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 986.85, "quote_volume": 301.9761, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676360000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 208.68, "quote_volume": 63.85608, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676420000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 33.11, "quote_volume": 10.13166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676480000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 230.21, "quote_volume": 70.44426, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676540000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 38.33, "quote_volume": 11.72898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676600000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 66038.46, "quote_volume": 20207.76876, "trades": 75, "taker_buy_volume": 26301.15, "taker_buy_quote": 8048.1519}, {"ts": 1769676660000, "open": 0.306, "high": 0.306, "low": 0.305, "close": 0.305, "volume": 47598.9, "quote_volume": 14565.16863, "trades": 44, "taker_buy_volume": 15.76, "taker_buy_quote": 4.82256}, {"ts": 1769676720000, "open": 0.306, "high": 0.307, "low": 0.306, "close": 0.306, "volume": 83063.54, "quote_volume": 25417.48369, "trades": 168, "taker_buy_volume": 46533.94, "taker_buy_quote": 14239.42609}, {"ts": 1769676780000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769676840000, "open": 0.306, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 8019.25, "quote_volume": 2453.84643, "trades": 4, "taker_buy_volume": 7975.18, "taker_buy_quote": 2440.40508}, {"ts": 1769676900000, "open": 0.306, "high": 0.307, "low": 0.306, "close": 0.307, "volume": 40785.79, "quote_volume": 12481.82968, "trades": 27, "taker_buy_volume": 39347.38, "taker_buy_quote": 12041.67622}, {"ts": 1769676960000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 3411.7, "quote_volume": 1047.3919, "trades": 4, "taker_buy_volume": 3411.7, "taker_buy_quote": 1047.3919}, {"ts": 1769677020000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 71.83, "quote_volume": 21.97998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677080000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677140000, "open": 0.306, "high": 0.307, "low": 0.306, "close": 0.307, "volume": 489.93, "quote_volume": 150.40032, "trades": 3, "taker_buy_volume": 481.74, "taker_buy_quote": 147.89418}, {"ts": 1769677200000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677260000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677320000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677380000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 50893.18, "quote_volume": 15624.20626, "trades": 31, "taker_buy_volume": 49344.31, "taker_buy_quote": 15148.70317}, {"ts": 1769677440000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 60368.56, "quote_volume": 18533.14792, "trades": 111, "taker_buy_volume": 12520.97, "taker_buy_quote": 3843.93779}, {"ts": 1769677500000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 17200.24, "quote_volume": 5280.47368, "trades": 73, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677560000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 5419.73, "quote_volume": 1663.85711, "trades": 9, "taker_buy_volume": 4299.41, "taker_buy_quote": 1319.91887}, {"ts": 1769677620000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 17589.76, "quote_volume": 5400.05632, "trades": 55, "taker_buy_volume": 3229.24, "taker_buy_quote": 991.37668}, {"ts": 1769677680000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677740000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 7494.45, "quote_volume": 2300.79615, "trades": 9, "taker_buy_volume": 7494.45, "taker_buy_quote": 2300.79615}, {"ts": 1769677800000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677860000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 57.1, "quote_volume": 17.4726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677920000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 11.5, "quote_volume": 3.519, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769677980000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678040000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 1403.54, "quote_volume": 429.48324, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678100000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 27.44, "quote_volume": 8.42408, "trades": 1, "taker_buy_volume": 27.44, "taker_buy_quote": 8.42408}, {"ts": 1769678160000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678220000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 55.31, "quote_volume": 16.92486, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678280000, "open": 0.306, "high": 0.307, "low": 0.306, "close": 0.307, "volume": 451.69, "quote_volume": 138.56241, "trades": 4, "taker_buy_volume": 345.27, "taker_buy_quote": 105.99789}, {"ts": 1769678340000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678400000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 50.88, "quote_volume": 15.56928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678460000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 5135.92, "quote_volume": 1571.59152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678520000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 72.74, "quote_volume": 22.25844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678580000, "open": 0.307, "high": 0.307, "low": 0.307, "close": 0.307, "volume": 2341.27, "quote_volume": 718.76989, "trades": 2, "taker_buy_volume": 2341.27, "taker_buy_quote": 718.76989}, {"ts": 1769678640000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 48.51, "quote_volume": 14.84406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678700000, "open": 0.306, "high": 0.307, "low": 0.306, "close": 0.307, "volume": 547.28, "quote_volume": 167.97902, "trades": 5, "taker_buy_volume": 511.34, "taker_buy_quote": 156.98138}, {"ts": 1769678760000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 235.31, "quote_volume": 72.00486, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678820000, "open": 0.307, "high": 0.307, "low": 0.306, "close": 0.307, "volume": 27934.0, "quote_volume": 8574.15316, "trades": 62, "taker_buy_volume": 26349.16, "taker_buy_quote": 8089.19212}, {"ts": 1769678880000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 41.6, "quote_volume": 12.7296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769678940000, "open": 0.306, "high": 0.306, "low": 0.305, "close": 0.305, "volume": 27027.93, "quote_volume": 8270.15058, "trades": 30, "taker_buy_volume": 3370.3, "taker_buy_quote": 1031.3118}, {"ts": 1769679000000, "open": 0.305, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 35.77, "quote_volume": 10.92686, "trades": 5, "taker_buy_volume": 17.01, "taker_buy_quote": 5.20506}, {"ts": 1769679060000, "open": 0.305, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 5871.79, "quote_volume": 1791.53233, "trades": 2, "taker_buy_volume": 636.38, "taker_buy_quote": 194.73228}, {"ts": 1769679120000, "open": 0.305, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 2872.72, "quote_volume": 878.90795, "trades": 5, "taker_buy_volume": 2728.35, "taker_buy_quote": 834.8751}, {"ts": 1769679180000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 328.66, "quote_volume": 100.56996, "trades": 2, "taker_buy_volume": 328.66, "taker_buy_quote": 100.56996}, {"ts": 1769679240000, "open": 0.306, "high": 0.306, "low": 0.305, "close": 0.305, "volume": 399.24, "quote_volume": 122.10052, "trades": 3, "taker_buy_volume": 332.32, "taker_buy_quote": 101.68992}, {"ts": 1769679300000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679360000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 107.68, "quote_volume": 32.8424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679420000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679480000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 40.0, "quote_volume": 12.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679540000, "open": 0.305, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 104.26, "quote_volume": 31.82095, "trades": 2, "taker_buy_volume": 21.65, "taker_buy_quote": 6.6249}, {"ts": 1769679600000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 439.73, "quote_volume": 134.11765, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679660000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 48.83, "quote_volume": 14.89315, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769679720000, "open": 0.306, "high": 0.306, "low": 0.304, "close": 0.305, "volume": 45079.84, "quote_volume": 13735.09964, "trades": 114, "taker_buy_volume": 10577.46, "taker_buy_quote": 3226.12856}, {"ts": 1769679780000, "open": 0.305, "high": 0.305, "low": 0.304, "close": 0.305, "volume": 30098.33, "quote_volume": 9179.74765, "trades": 33, "taker_buy_volume": 25312.25, "taker_buy_quote": 7720.23625}, {"ts": 1769679840000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 374.89, "quote_volume": 114.34145, "trades": 1, "taker_buy_volume": 374.89, "taker_buy_quote": 114.34145}, {"ts": 1769679900000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 54.79, "quote_volume": 16.71095, "trades": 2, "taker_buy_volume": 54.79, "taker_buy_quote": 16.71095}, {"ts": 1769679960000, "open": 0.304, "high": 0.305, "low": 0.304, "close": 0.304, "volume": 5295.78, "quote_volume": 1609.96398, "trades": 5, "taker_buy_volume": 46.86, "taker_buy_quote": 14.2923}, {"ts": 1769680020000, "open": 0.304, "high": 0.305, "low": 0.303, "close": 0.304, "volume": 59284.5, "quote_volume": 18012.20965, "trades": 70, "taker_buy_volume": 3609.74, "taker_buy_quote": 1097.43065}, {"ts": 1769680080000, "open": 0.304, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 80998.89, "quote_volume": 24623.50078, "trades": 60, "taker_buy_volume": 35187.67, "taker_buy_quote": 10697.05168}, {"ts": 1769680140000, "open": 0.304, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 4467.05, "quote_volume": 1354.55806, "trades": 13, "taker_buy_volume": 1041.91, "taker_buy_quote": 316.74064}, {"ts": 1769680200000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 561.5, "quote_volume": 170.38661, "trades": 6, "taker_buy_volume": 252.11, "taker_buy_quote": 76.64144}, {"ts": 1769680260000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 1053.13, "quote_volume": 320.15152, "trades": 3, "taker_buy_volume": 1053.13, "taker_buy_quote": 320.15152}, {"ts": 1769680320000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 1011.09, "quote_volume": 307.37136, "trades": 2, "taker_buy_volume": 1011.09, "taker_buy_quote": 307.37136}, {"ts": 1769680380000, "open": 0.304, "high": 0.304, "low": 0.303, "close": 0.303, "volume": 227.49, "quote_volume": 69.12683, "trades": 3, "taker_buy_volume": 197.36, "taker_buy_quote": 59.99744}, {"ts": 1769680440000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769680500000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 328.94, "quote_volume": 99.99776, "trades": 1, "taker_buy_volume": 328.94, "taker_buy_quote": 99.99776}, {"ts": 1769680560000, "open": 0.304, "high": 0.304, "low": 0.303, "close": 0.303, "volume": 495.61, "quote_volume": 150.59647, "trades": 2, "taker_buy_volume": 426.64, "taker_buy_quote": 129.69856}, {"ts": 1769680620000, "open": 0.304, "high": 0.304, "low": 0.303, "close": 0.303, "volume": 218964.32, "quote_volume": 66347.02925, "trades": 162, "taker_buy_volume": 99134.03, "taker_buy_quote": 30038.45138}, {"ts": 1769680680000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 5058.07, "quote_volume": 1534.23868, "trades": 14, "taker_buy_volume": 1643.47, "taker_buy_quote": 499.61488}, {"ts": 1769680740000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 2561.32, "quote_volume": 776.27733, "trades": 8, "taker_buy_volume": 197.37, "taker_buy_quote": 60.00048}, {"ts": 1769680800000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 3791.43, "quote_volume": 1152.54643, "trades": 4, "taker_buy_volume": 3743.14, "taker_buy_quote": 1137.91456}, {"ts": 1769680860000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 956.08, "quote_volume": 290.64832, "trades": 3, "taker_buy_volume": 956.08, "taker_buy_quote": 290.64832}, {"ts": 1769680920000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 239.82, "quote_volume": 72.90528, "trades": 5, "taker_buy_volume": 239.82, "taker_buy_quote": 72.90528}, {"ts": 1769680980000, "open": 0.304, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 98418.11, "quote_volume": 29913.16764, "trades": 55, "taker_buy_volume": 29048.95, "taker_buy_quote": 8830.8808}, {"ts": 1769681040000, "open": 0.304, "high": 0.305, "low": 0.304, "close": 0.304, "volume": 46610.62, "quote_volume": 14169.79241, "trades": 15, "taker_buy_volume": 46429.39, "taker_buy_quote": 14114.69849}, {"ts": 1769681100000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769681160000, "open": 0.304, "high": 0.305, "low": 0.304, "close": 0.305, "volume": 613.81, "quote_volume": 186.9085, "trades": 6, "taker_buy_volume": 310.26, "taker_buy_quote": 94.6293}, {"ts": 1769681220000, "open": 0.304, "high": 0.305, "low": 0.304, "close": 0.305, "volume": 539.76, "quote_volume": 164.61163, "trades": 3, "taker_buy_volume": 524.59, "taker_buy_quote": 159.99995}, {"ts": 1769681280000, "open": 0.305, "high": 0.305, "low": 0.304, "close": 0.304, "volume": 39.44, "quote_volume": 12.02437, "trades": 2, "taker_buy_volume": 34.61, "taker_buy_quote": 10.55605}, {"ts": 1769681340000, "open": 0.305, "high": 0.305, "low": 0.304, "close": 0.305, "volume": 5444.44, "quote_volume": 1660.52131, "trades": 4, "taker_buy_volume": 5411.55, "taker_buy_quote": 1650.52275}, {"ts": 1769681400000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 172.6, "quote_volume": 52.643, "trades": 2, "taker_buy_volume": 172.6, "taker_buy_quote": 52.643}, {"ts": 1769681460000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 18129.09, "quote_volume": 5529.37245, "trades": 65, "taker_buy_volume": 6317.79, "taker_buy_quote": 1926.92595}, {"ts": 1769681520000, "open": 0.304, "high": 0.305, "low": 0.304, "close": 0.304, "volume": 733.35, "quote_volume": 223.26921, "trades": 6, "taker_buy_volume": 330.81, "taker_buy_quote": 100.89705}, {"ts": 1769681580000, "open": 0.304, "high": 0.305, "low": 0.304, "close": 0.305, "volume": 287.55, "quote_volume": 87.63787, "trades": 2, "taker_buy_volume": 222.67, "taker_buy_quote": 67.91435}, {"ts": 1769681640000, "open": 0.305, "high": 0.305, "low": 0.304, "close": 0.304, "volume": 86663.34, "quote_volume": 26345.72093, "trades": 44, "taker_buy_volume": 22888.73, "taker_buy_quote": 6958.23949}, {"ts": 1769681700000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 86.71, "quote_volume": 26.44655, "trades": 2, "taker_buy_volume": 86.71, "taker_buy_quote": 26.44655}, {"ts": 1769681760000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 32.78, "quote_volume": 9.9979, "trades": 1, "taker_buy_volume": 32.78, "taker_buy_quote": 9.9979}, {"ts": 1769681820000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 65.57, "quote_volume": 19.99885, "trades": 1, "taker_buy_volume": 65.57, "taker_buy_quote": 19.99885}, {"ts": 1769681880000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 1329.16, "quote_volume": 405.3938, "trades": 3, "taker_buy_volume": 1329.16, "taker_buy_quote": 405.3938}, {"ts": 1769681940000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682000000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 76.42, "quote_volume": 23.3081, "trades": 2, "taker_buy_volume": 76.42, "taker_buy_quote": 23.3081}, {"ts": 1769682060000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 4862.96, "quote_volume": 1483.2028, "trades": 2, "taker_buy_volume": 4862.96, "taker_buy_quote": 1483.2028}, {"ts": 1769682120000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682180000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 108.81, "quote_volume": 33.07824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682240000, "open": 0.305, "high": 0.305, "low": 0.304, "close": 0.305, "volume": 88.86, "quote_volume": 27.09292, "trades": 3, "taker_buy_volume": 79.48, "taker_buy_quote": 24.2414}, {"ts": 1769682300000, "open": 0.304, "high": 0.305, "low": 0.304, "close": 0.304, "volume": 10678.96, "quote_volume": 3246.49404, "trades": 6, "taker_buy_volume": 90.2, "taker_buy_quote": 27.511}, {"ts": 1769682360000, "open": 0.305, "high": 0.305, "low": 0.304, "close": 0.304, "volume": 370.59, "quote_volume": 112.67575, "trades": 5, "taker_buy_volume": 16.39, "taker_buy_quote": 4.99895}, {"ts": 1769682420000, "open": 0.304, "high": 0.305, "low": 0.304, "close": 0.305, "volume": 3063.57, "quote_volume": 931.34532, "trades": 7, "taker_buy_volume": 20.04, "taker_buy_quote": 6.1122}, {"ts": 1769682480000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682540000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 110.49, "quote_volume": 33.58896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682600000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 17654.58, "quote_volume": 5366.99232, "trades": 18, "taker_buy_volume": 365.0, "taker_buy_quote": 110.96}, {"ts": 1769682660000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 26818.29, "quote_volume": 8152.76016, "trades": 31, "taker_buy_volume": 24130.13, "taker_buy_quote": 7335.55952}, {"ts": 1769682720000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 45.49, "quote_volume": 13.82896, "trades": 1, "taker_buy_volume": 45.49, "taker_buy_quote": 13.82896}, {"ts": 1769682780000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 322.9, "quote_volume": 98.1616, "trades": 2, "taker_buy_volume": 322.9, "taker_buy_quote": 98.1616}, {"ts": 1769682840000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 33.45, "quote_volume": 10.13535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769682900000, "open": 0.304, "high": 0.305, "low": 0.303, "close": 0.305, "volume": 9602.47, "quote_volume": 2920.73428, "trades": 17, "taker_buy_volume": 9538.47, "taker_buy_quote": 2901.34228}, {"ts": 1769682960000, "open": 0.304, "high": 0.304, "low": 0.303, "close": 0.303, "volume": 18037.53, "quote_volume": 5473.42955, "trades": 17, "taker_buy_volume": 27.59, "taker_buy_quote": 8.38736}, {"ts": 1769683020000, "open": 0.304, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 4215.05, "quote_volume": 1281.17223, "trades": 5, "taker_buy_volume": 4012.08, "taker_buy_quote": 1219.67232}, {"ts": 1769683080000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 903.97, "quote_volume": 273.90291, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683140000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 8385.94, "quote_volume": 2549.32576, "trades": 1, "taker_buy_volume": 8385.94, "taker_buy_quote": 2549.32576}, {"ts": 1769683200000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 130.11, "quote_volume": 39.55344, "trades": 3, "taker_buy_volume": 130.11, "taker_buy_quote": 39.55344}, {"ts": 1769683260000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 269.04, "quote_volume": 81.51912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683320000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 165.01, "quote_volume": 49.99803, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683380000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 1342.0, "quote_volume": 407.968, "trades": 1, "taker_buy_volume": 1342.0, "taker_buy_quote": 407.968}, {"ts": 1769683440000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 45.52, "quote_volume": 13.797, "trades": 2, "taker_buy_volume": 4.44, "taker_buy_quote": 1.34976}, {"ts": 1769683500000, "open": 0.304, "high": 0.304, "low": 0.303, "close": 0.303, "volume": 136.99, "quote_volume": 41.57375, "trades": 2, "taker_buy_volume": 65.78, "taker_buy_quote": 19.99712}, {"ts": 1769683560000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 2288.67, "quote_volume": 693.46701, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683620000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 33.01, "quote_volume": 10.00203, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683680000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 40.77, "quote_volume": 12.35331, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683740000, "open": 0.304, "high": 0.304, "low": 0.303, "close": 0.303, "volume": 87.24, "quote_volume": 26.44576, "trades": 2, "taker_buy_volume": 12.04, "taker_buy_quote": 3.66016}, {"ts": 1769683800000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 1291.89, "quote_volume": 391.44267, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683860000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 36174.86, "quote_volume": 10997.15744, "trades": 17, "taker_buy_volume": 36174.86, "taker_buy_quote": 10997.15744}, {"ts": 1769683920000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 171.04, "quote_volume": 51.99616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769683980000, "open": 0.304, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 30649.09, "quote_volume": 9316.92336, "trades": 31, "taker_buy_volume": 19821.2, "taker_buy_quote": 6025.6448}, {"ts": 1769684040000, "open": 0.304, "high": 0.305, "low": 0.304, "close": 0.304, "volume": 40683.17, "quote_volume": 12370.24659, "trades": 21, "taker_buy_volume": 2562.91, "taker_buy_quote": 781.68755}, {"ts": 1769684100000, "open": 0.304, "high": 0.304, "low": 0.303, "close": 0.303, "volume": 607.65, "quote_volume": 184.44134, "trades": 3, "taker_buy_volume": 323.39, "taker_buy_quote": 98.31056}, {"ts": 1769684160000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 152.53, "quote_volume": 46.36912, "trades": 2, "taker_buy_volume": 152.53, "taker_buy_quote": 46.36912}, {"ts": 1769684220000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 6014.77, "quote_volume": 1822.50694, "trades": 4, "taker_buy_volume": 31.63, "taker_buy_quote": 9.61552}, {"ts": 1769684280000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684340000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 73.76, "quote_volume": 22.34928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684400000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 2689.24, "quote_volume": 814.83972, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684460000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 158.98, "quote_volume": 48.29544, "trades": 2, "taker_buy_volume": 124.5, "taker_buy_quote": 37.848}, {"ts": 1769684520000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684580000, "open": 0.303, "high": 0.303, "low": 0.302, "close": 0.303, "volume": 38196.99, "quote_volume": 11573.15959, "trades": 69, "taker_buy_volume": 12777.8, "taker_buy_quote": 3871.6734}, {"ts": 1769684640000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 36.84, "quote_volume": 11.16252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684700000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 65.78, "quote_volume": 19.99712, "trades": 1, "taker_buy_volume": 65.78, "taker_buy_quote": 19.99712}, {"ts": 1769684760000, "open": 0.304, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 470.88, "quote_volume": 143.10571, "trades": 4, "taker_buy_volume": 429.07, "taker_buy_quote": 130.43728}, {"ts": 1769684820000, "open": 0.304, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 10767.67, "quote_volume": 3265.46453, "trades": 8, "taker_buy_volume": 2860.52, "taker_buy_quote": 869.59808}, {"ts": 1769684880000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 41.21, "quote_volume": 12.48663, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769684940000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685000000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 195.25, "quote_volume": 59.16075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685060000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 72.05, "quote_volume": 21.83115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685120000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 426.94, "quote_volume": 129.41261, "trades": 10, "taker_buy_volume": 49.79, "taker_buy_quote": 15.13616}, {"ts": 1769685180000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 14423.22, "quote_volume": 4370.23566, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685240000, "open": 0.304, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 1279.93, "quote_volume": 389.07682, "trades": 5, "taker_buy_volume": 1258.03, "taker_buy_quote": 382.44112}, {"ts": 1769685300000, "open": 0.304, "high": 0.304, "low": 0.303, "close": 0.303, "volume": 272.06, "quote_volume": 82.63351, "trades": 7, "taker_buy_volume": 199.33, "taker_buy_quote": 60.59632}, {"ts": 1769685360000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.303, "volume": 22625.65, "quote_volume": 6855.73642, "trades": 32, "taker_buy_volume": 164.47, "taker_buy_quote": 49.99888}, {"ts": 1769685420000, "open": 0.302, "high": 0.303, "low": 0.302, "close": 0.302, "volume": 145.09, "quote_volume": 43.85692, "trades": 3, "taker_buy_volume": 39.74, "taker_buy_quote": 12.04122}, {"ts": 1769685480000, "open": 0.302, "high": 0.303, "low": 0.302, "close": 0.302, "volume": 904.72, "quote_volume": 273.55547, "trades": 3, "taker_buy_volume": 330.03, "taker_buy_quote": 99.99909}, {"ts": 1769685540000, "open": 0.302, "high": 0.303, "low": 0.302, "close": 0.303, "volume": 1539.28, "quote_volume": 464.9323, "trades": 6, "taker_buy_volume": 69.74, "taker_buy_quote": 21.13122}, {"ts": 1769685600000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 107.42, "quote_volume": 32.44084, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685660000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 21.92, "quote_volume": 6.64176, "trades": 1, "taker_buy_volume": 21.92, "taker_buy_quote": 6.64176}, {"ts": 1769685720000, "open": 0.303, "high": 0.303, "low": 0.302, "close": 0.302, "volume": 79448.38, "quote_volume": 24072.10788, "trades": 37, "taker_buy_volume": 78697.12, "taker_buy_quote": 23845.22736}, {"ts": 1769685780000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 529.21, "quote_volume": 159.82142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769685840000, "open": 0.302, "high": 0.303, "low": 0.302, "close": 0.303, "volume": 4668.1, "quote_volume": 1413.04532, "trades": 10, "taker_buy_volume": 3279.12, "taker_buy_quote": 993.57336}, {"ts": 1769685900000, "open": 0.302, "high": 0.303, "low": 0.302, "close": 0.302, "volume": 621.01, "quote_volume": 187.85746, "trades": 8, "taker_buy_volume": 312.44, "taker_buy_quote": 94.66932}, {"ts": 1769685960000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 492.17, "quote_volume": 148.63534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686020000, "open": 0.302, "high": 0.303, "low": 0.302, "close": 0.302, "volume": 1228.75, "quote_volume": 371.1275, "trades": 4, "taker_buy_volume": 45.0, "taker_buy_quote": 13.635}, {"ts": 1769686080000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 2295.3, "quote_volume": 693.1806, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686140000, "open": 0.302, "high": 0.303, "low": 0.302, "close": 0.303, "volume": 3458.4, "quote_volume": 1047.85923, "trades": 4, "taker_buy_volume": 3422.43, "taker_buy_quote": 1036.99629}, {"ts": 1769686200000, "open": 0.302, "high": 0.303, "low": 0.302, "close": 0.303, "volume": 17265.61, "quote_volume": 5217.52288, "trades": 20, "taker_buy_volume": 3308.66, "taker_buy_quote": 1002.52398}, {"ts": 1769686260000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 349.3, "quote_volume": 105.4886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686320000, "open": 0.302, "high": 0.304, "low": 0.302, "close": 0.303, "volume": 136760.26, "quote_volume": 41439.88699, "trades": 105, "taker_buy_volume": 83678.23, "taker_buy_quote": 25356.15389}, {"ts": 1769686380000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 53.74, "quote_volume": 16.28322, "trades": 2, "taker_buy_volume": 53.74, "taker_buy_quote": 16.28322}, {"ts": 1769686440000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 500.0, "quote_volume": 151.5, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 151.5}, {"ts": 1769686500000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 45.01, "quote_volume": 13.63803, "trades": 2, "taker_buy_volume": 45.01, "taker_buy_quote": 13.63803}, {"ts": 1769686560000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 50535.35, "quote_volume": 15312.21105, "trades": 61, "taker_buy_volume": 31340.71, "taker_buy_quote": 9496.23513}, {"ts": 1769686620000, "open": 0.303, "high": 0.303, "low": 0.302, "close": 0.303, "volume": 30119.2, "quote_volume": 9096.98618, "trades": 7, "taker_buy_volume": 987.78, "taker_buy_quote": 299.29734}, {"ts": 1769686680000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 398.66, "quote_volume": 120.79398, "trades": 2, "taker_buy_volume": 398.66, "taker_buy_quote": 120.79398}, {"ts": 1769686740000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 786.78, "quote_volume": 237.60756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769686800000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 129.25, "quote_volume": 39.16275, "trades": 1, "taker_buy_volume": 129.25, "taker_buy_quote": 39.16275}, {"ts": 1769686860000, "open": 0.303, "high": 0.303, "low": 0.302, "close": 0.302, "volume": 3515.39, "quote_volume": 1061.68718, "trades": 4, "taker_buy_volume": 39.4, "taker_buy_quote": 11.9382}, {"ts": 1769686920000, "open": 0.303, "high": 0.303, "low": 0.302, "close": 0.303, "volume": 98269.22, "quote_volume": 29766.28064, "trades": 74, "taker_buy_volume": 70608.2, "taker_buy_quote": 21394.2846}, {"ts": 1769686980000, "open": 0.303, "high": 0.303, "low": 0.302, "close": 0.302, "volume": 13965.46, "quote_volume": 4231.40814, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687040000, "open": 0.303, "high": 0.303, "low": 0.302, "close": 0.302, "volume": 6929.49, "quote_volume": 2099.54547, "trades": 3, "taker_buy_volume": 6839.49, "taker_buy_quote": 2072.36547}, {"ts": 1769687100000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 18.76, "quote_volume": 5.66552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687160000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 33.0, "quote_volume": 9.999, "trades": 1, "taker_buy_volume": 33.0, "taker_buy_quote": 9.999}, {"ts": 1769687220000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 22301.52, "quote_volume": 6757.36056, "trades": 8, "taker_buy_volume": 22301.52, "taker_buy_quote": 6757.36056}, {"ts": 1769687280000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 12430.7, "quote_volume": 3754.0714, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687340000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687400000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 233.07, "quote_volume": 70.62021, "trades": 1, "taker_buy_volume": 233.07, "taker_buy_quote": 70.62021}, {"ts": 1769687460000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687520000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 11751.23, "quote_volume": 3560.62675, "trades": 19, "taker_buy_volume": 11751.23, "taker_buy_quote": 3560.62675}, {"ts": 1769687580000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 10882.28, "quote_volume": 3297.33084, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687640000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 45.46, "quote_volume": 13.77438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687700000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769687760000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 1817.07, "quote_volume": 552.05383, "trades": 4, "taker_buy_volume": 1481.62, "taker_buy_quote": 450.41248}, {"ts": 1769687820000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 28827.57, "quote_volume": 8734.75371, "trades": 28, "taker_buy_volume": 20645.32, "taker_buy_quote": 6255.53196}, {"ts": 1769687880000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 770.54, "quote_volume": 234.24416, "trades": 2, "taker_buy_volume": 770.54, "taker_buy_quote": 234.24416}, {"ts": 1769687940000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 35984.27, "quote_volume": 10903.23381, "trades": 38, "taker_buy_volume": 4236.34, "taker_buy_quote": 1283.61102}, {"ts": 1769688000000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 27497.2, "quote_volume": 8331.86172, "trades": 31, "taker_buy_volume": 11737.63, "taker_buy_quote": 3556.71201}, {"ts": 1769688060000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 446.95, "quote_volume": 135.8728, "trades": 2, "taker_buy_volume": 446.95, "taker_buy_quote": 135.8728}, {"ts": 1769688120000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 830.71, "quote_volume": 252.53584, "trades": 4, "taker_buy_volume": 830.71, "taker_buy_quote": 252.53584}, {"ts": 1769688180000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688240000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 258.01, "quote_volume": 78.36903, "trades": 3, "taker_buy_volume": 192.0, "taker_buy_quote": 58.368}, {"ts": 1769688300000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 7710.52, "quote_volume": 2343.99808, "trades": 10, "taker_buy_volume": 7710.52, "taker_buy_quote": 2343.99808}, {"ts": 1769688360000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688420000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 269.9, "quote_volume": 81.79614, "trades": 4, "taker_buy_volume": 16.44, "taker_buy_quote": 4.99776}, {"ts": 1769688480000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 2530.34, "quote_volume": 769.18236, "trades": 2, "taker_buy_volume": 2489.34, "taker_buy_quote": 756.75936}, {"ts": 1769688540000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 69.15, "quote_volume": 20.95245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769688600000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.303, "volume": 461.05, "quote_volume": 139.97794, "trades": 8, "taker_buy_volume": 279.79, "taker_buy_quote": 85.05616}, {"ts": 1769688660000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.303, "volume": 337.37, "quote_volume": 102.44078, "trades": 6, "taker_buy_volume": 217.67, "taker_buy_quote": 66.17168}, {"ts": 1769688720000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.303, "volume": 30833.89, "quote_volume": 9373.31431, "trades": 20, "taker_buy_volume": 30645.64, "taker_buy_quote": 9316.27456}, {"ts": 1769688780000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.303, "volume": 4057.03, "quote_volume": 1232.7985, "trades": 14, "taker_buy_volume": 3518.41, "taker_buy_quote": 1069.59664}, {"ts": 1769688840000, "open": 0.304, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 712.29, "quote_volume": 216.46963, "trades": 4, "taker_buy_volume": 645.76, "taker_buy_quote": 196.31104}, {"ts": 1769688900000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 1198.37, "quote_volume": 363.15223, "trades": 7, "taker_buy_volume": 46.12, "taker_buy_quote": 14.02048}, {"ts": 1769688960000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.303, "volume": 55747.07, "quote_volume": 16946.97636, "trades": 49, "taker_buy_volume": 37142.44, "taker_buy_quote": 11291.30176}, {"ts": 1769689020000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 758.55, "quote_volume": 230.53265, "trades": 2, "taker_buy_volume": 692.0, "taker_buy_quote": 210.368}, {"ts": 1769689080000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 980.94, "quote_volume": 297.22482, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689140000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 189.06, "quote_volume": 57.29568, "trades": 3, "taker_buy_volume": 10.5, "taker_buy_quote": 3.192}, {"ts": 1769689200000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 144.84, "quote_volume": 43.88652, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689260000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 350.8, "quote_volume": 106.2924, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689320000, "open": 0.304, "high": 0.304, "low": 0.302, "close": 0.304, "volume": 101566.55, "quote_volume": 30791.01543, "trades": 72, "taker_buy_volume": 65427.15, "taker_buy_quote": 19840.84389}, {"ts": 1769689380000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 235.53, "quote_volume": 71.36559, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689440000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 209.51, "quote_volume": 63.48153, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689500000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 346.65, "quote_volume": 105.03495, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689560000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 172.0, "quote_volume": 52.116, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689620000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 66.57, "quote_volume": 20.17071, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689680000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 395.99, "quote_volume": 119.98497, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689740000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 968.94, "quote_volume": 293.58882, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689800000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 18454.53, "quote_volume": 5591.72259, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689860000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 3654.54, "quote_volume": 1107.32562, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769689920000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.303, "volume": 1997.61, "quote_volume": 606.95901, "trades": 6, "taker_buy_volume": 1683.18, "taker_buy_quote": 511.68672}, {"ts": 1769689980000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.303, "volume": 847.02, "quote_volume": 256.88327, "trades": 8, "taker_buy_volume": 236.21, "taker_buy_quote": 71.80784}, {"ts": 1769690040000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 45014.16, "quote_volume": 13639.29048, "trades": 44, "taker_buy_volume": 7906.16, "taker_buy_quote": 2395.56648}, {"ts": 1769690100000, "open": 0.304, "high": 0.304, "low": 0.303, "close": 0.303, "volume": 349.43, "quote_volume": 106.04176, "trades": 3, "taker_buy_volume": 164.47, "taker_buy_quote": 49.99888}, {"ts": 1769690160000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 15844.99, "quote_volume": 4801.03197, "trades": 39, "taker_buy_volume": 12735.76, "taker_buy_quote": 3858.93528}, {"ts": 1769690220000, "open": 0.303, "high": 0.303, "low": 0.302, "close": 0.302, "volume": 16350.88, "quote_volume": 4950.36253, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690280000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 1934.58, "quote_volume": 584.24316, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690340000, "open": 0.302, "high": 0.302, "low": 0.301, "close": 0.301, "volume": 181004.58, "quote_volume": 54551.39502, "trades": 250, "taker_buy_volume": 55764.29, "taker_buy_quote": 16802.71355}, {"ts": 1769690400000, "open": 0.302, "high": 0.302, "low": 0.301, "close": 0.301, "volume": 2814.25, "quote_volume": 847.25003, "trades": 6, "taker_buy_volume": 160.78, "taker_buy_quote": 48.55556}, {"ts": 1769690460000, "open": 0.301, "high": 0.301, "low": 0.301, "close": 0.301, "volume": 4405.05, "quote_volume": 1325.92005, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690520000, "open": 0.301, "high": 0.302, "low": 0.301, "close": 0.302, "volume": 116752.1, "quote_volume": 35259.06728, "trades": 90, "taker_buy_volume": 101380.78, "taker_buy_quote": 30616.99556}, {"ts": 1769690580000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 739.14, "quote_volume": 223.22028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690640000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 6899.46, "quote_volume": 2083.63692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690700000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 466.81, "quote_volume": 140.97662, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769690760000, "open": 0.302, "high": 0.303, "low": 0.302, "close": 0.303, "volume": 278.51, "quote_volume": 84.32176, "trades": 4, "taker_buy_volume": 211.74, "taker_buy_quote": 64.15722}, {"ts": 1769690820000, "open": 0.302, "high": 0.303, "low": 0.302, "close": 0.302, "volume": 159.33, "quote_volume": 48.14341, "trades": 3, "taker_buy_volume": 25.75, "taker_buy_quote": 7.80225}, {"ts": 1769690880000, "open": 0.302, "high": 0.303, "low": 0.302, "close": 0.302, "volume": 220.55, "quote_volume": 66.72835, "trades": 5, "taker_buy_volume": 122.25, "taker_buy_quote": 37.04175}, {"ts": 1769690940000, "open": 0.302, "high": 0.302, "low": 0.301, "close": 0.302, "volume": 22304.53, "quote_volume": 6735.90118, "trades": 33, "taker_buy_volume": 17927.62, "taker_buy_quote": 5414.14124}, {"ts": 1769691000000, "open": 0.302, "high": 0.303, "low": 0.301, "close": 0.302, "volume": 133161.9, "quote_volume": 40256.06838, "trades": 42, "taker_buy_volume": 95287.3, "taker_buy_quote": 28819.95665}, {"ts": 1769691060000, "open": 0.302, "high": 0.303, "low": 0.302, "close": 0.302, "volume": 6472.58, "quote_volume": 1955.70925, "trades": 7, "taker_buy_volume": 990.09, "taker_buy_quote": 299.99727}, {"ts": 1769691120000, "open": 0.302, "high": 0.303, "low": 0.302, "close": 0.302, "volume": 5916.95, "quote_volume": 1786.9849, "trades": 5, "taker_buy_volume": 66.0, "taker_buy_quote": 19.998}, {"ts": 1769691180000, "open": 0.303, "high": 0.303, "low": 0.302, "close": 0.303, "volume": 11475.33, "quote_volume": 3467.78906, "trades": 13, "taker_buy_volume": 2239.4, "taker_buy_quote": 678.5382}, {"ts": 1769691240000, "open": 0.302, "high": 0.303, "low": 0.302, "close": 0.303, "volume": 5115.45, "quote_volume": 1545.19772, "trades": 12, "taker_buy_volume": 331.82, "taker_buy_quote": 100.54146}, {"ts": 1769691300000, "open": 0.302, "high": 0.303, "low": 0.302, "close": 0.303, "volume": 280.62, "quote_volume": 84.83986, "trades": 4, "taker_buy_volume": 92.62, "taker_buy_quote": 28.06386}, {"ts": 1769691360000, "open": 0.302, "high": 0.303, "low": 0.302, "close": 0.303, "volume": 119.04, "quote_volume": 36.00236, "trades": 2, "taker_buy_volume": 52.28, "taker_buy_quote": 15.84084}, {"ts": 1769691420000, "open": 0.302, "high": 0.302, "low": 0.302, "close": 0.302, "volume": 66.74, "quote_volume": 20.15548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691480000, "open": 0.302, "high": 0.303, "low": 0.302, "close": 0.302, "volume": 259.87, "quote_volume": 78.5331, "trades": 4, "taker_buy_volume": 52.36, "taker_buy_quote": 15.86508}, {"ts": 1769691540000, "open": 0.302, "high": 0.303, "low": 0.302, "close": 0.303, "volume": 96.37, "quote_volume": 29.13344, "trades": 2, "taker_buy_volume": 29.7, "taker_buy_quote": 8.9991}, {"ts": 1769691600000, "open": 0.303, "high": 0.304, "low": 0.302, "close": 0.304, "volume": 18184.74, "quote_volume": 5509.92766, "trades": 31, "taker_buy_volume": 18118.09, "taker_buy_quote": 5489.79936}, {"ts": 1769691660000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 237.82, "quote_volume": 72.05946, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769691720000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 3647.31, "quote_volume": 1107.76175, "trades": 10, "taker_buy_volume": 2626.82, "taker_buy_quote": 798.55328}, {"ts": 1769691780000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.303, "volume": 461.91, "quote_volume": 140.06758, "trades": 5, "taker_buy_volume": 108.85, "taker_buy_quote": 33.0904}, {"ts": 1769691840000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 560.63, "quote_volume": 170.38607, "trades": 5, "taker_buy_volume": 515.18, "taker_buy_quote": 156.61472}, {"ts": 1769691900000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 533.35, "quote_volume": 162.09848, "trades": 2, "taker_buy_volume": 493.43, "taker_buy_quote": 150.00272}, {"ts": 1769691960000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.303, "volume": 80.73, "quote_volume": 24.50291, "trades": 4, "taker_buy_volume": 41.72, "taker_buy_quote": 12.68288}, {"ts": 1769692020000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 3487.79, "quote_volume": 1056.80037, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692080000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 3514.89, "quote_volume": 1065.01167, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692140000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 201.79, "quote_volume": 61.19237, "trades": 3, "taker_buy_volume": 50.0, "taker_buy_quote": 15.2}, {"ts": 1769692200000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 739.12, "quote_volume": 223.99434, "trades": 5, "taker_buy_volume": 40.98, "taker_buy_quote": 12.45792}, {"ts": 1769692260000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 3521.96, "quote_volume": 1070.63429, "trades": 4, "taker_buy_volume": 3480.41, "taker_buy_quote": 1058.04464}, {"ts": 1769692320000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 62.18, "quote_volume": 18.84986, "trades": 2, "taker_buy_volume": 9.32, "taker_buy_quote": 2.83328}, {"ts": 1769692380000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 436.54, "quote_volume": 132.65319, "trades": 2, "taker_buy_volume": 381.57, "taker_buy_quote": 115.99728}, {"ts": 1769692440000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 565.89, "quote_volume": 171.46467, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692500000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 1741.46, "quote_volume": 529.35528, "trades": 4, "taker_buy_volume": 1692.9, "taker_buy_quote": 514.6416}, {"ts": 1769692560000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 37.85, "quote_volume": 11.46855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692620000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.303, "volume": 2660.42, "quote_volume": 806.1904, "trades": 4, "taker_buy_volume": 83.14, "taker_buy_quote": 25.27456}, {"ts": 1769692680000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 40.06, "quote_volume": 12.13818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769692740000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 109.59, "quote_volume": 33.31536, "trades": 1, "taker_buy_volume": 109.59, "taker_buy_quote": 33.31536}, {"ts": 1769692800000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 1635.03, "quote_volume": 497.04912, "trades": 9, "taker_buy_volume": 1635.03, "taker_buy_quote": 497.04912}, {"ts": 1769692860000, "open": 0.303, "high": 0.304, "low": 0.303, "close": 0.304, "volume": 25884.17, "quote_volume": 7868.7096, "trades": 33, "taker_buy_volume": 25806.09, "taker_buy_quote": 7845.05136}, {"ts": 1769692920000, "open": 0.304, "high": 0.305, "low": 0.304, "close": 0.305, "volume": 659.2, "quote_volume": 200.93497, "trades": 4, "taker_buy_volume": 538.17, "taker_buy_quote": 164.14185}, {"ts": 1769692980000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 80270.7, "quote_volume": 24402.2928, "trades": 73, "taker_buy_volume": 9652.14, "taker_buy_quote": 2934.25056}, {"ts": 1769693040000, "open": 0.304, "high": 0.304, "low": 0.303, "close": 0.303, "volume": 31691.24, "quote_volume": 9634.09105, "trades": 26, "taker_buy_volume": 14546.89, "taker_buy_quote": 4422.25456}, {"ts": 1769693100000, "open": 0.304, "high": 0.305, "low": 0.304, "close": 0.305, "volume": 26574.07, "quote_volume": 8079.20828, "trades": 28, "taker_buy_volume": 26574.07, "taker_buy_quote": 8079.20828}, {"ts": 1769693160000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 50.0, "quote_volume": 15.25, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 15.25}, {"ts": 1769693220000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 295.08, "quote_volume": 89.9994, "trades": 1, "taker_buy_volume": 295.08, "taker_buy_quote": 89.9994}, {"ts": 1769693280000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 340.36, "quote_volume": 103.8098, "trades": 2, "taker_buy_volume": 340.36, "taker_buy_quote": 103.8098}, {"ts": 1769693340000, "open": 0.304, "high": 0.305, "low": 0.304, "close": 0.305, "volume": 13110.86, "quote_volume": 3998.16045, "trades": 11, "taker_buy_volume": 12459.01, "taker_buy_quote": 3799.99805}, {"ts": 1769693400000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 91.58, "quote_volume": 27.84032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693460000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 99.09, "quote_volume": 30.12336, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693520000, "open": 0.304, "high": 0.305, "low": 0.304, "close": 0.304, "volume": 1625.53, "quote_volume": 494.17383, "trades": 11, "taker_buy_volume": 12.71, "taker_buy_quote": 3.87655}, {"ts": 1769693580000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 907.66, "quote_volume": 275.92864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693640000, "open": 0.304, "high": 0.305, "low": 0.304, "close": 0.304, "volume": 2163.98, "quote_volume": 659.85209, "trades": 4, "taker_buy_volume": 2002.17, "taker_buy_quote": 610.66185}, {"ts": 1769693700000, "open": 0.304, "high": 0.305, "low": 0.304, "close": 0.305, "volume": 938.17, "quote_volume": 285.50436, "trades": 5, "taker_buy_volume": 300.68, "taker_buy_quote": 91.7074}, {"ts": 1769693760000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 163.45, "quote_volume": 49.6888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769693820000, "open": 0.304, "high": 0.305, "low": 0.304, "close": 0.305, "volume": 8108.35, "quote_volume": 2472.87282, "trades": 4, "taker_buy_volume": 7934.42, "taker_buy_quote": 2419.9981}, {"ts": 1769693880000, "open": 0.305, "high": 0.305, "low": 0.304, "close": 0.304, "volume": 1108.38, "quote_volume": 337.77216, "trades": 7, "taker_buy_volume": 824.64, "taker_buy_quote": 251.5152}, {"ts": 1769693940000, "open": 0.304, "high": 0.305, "low": 0.304, "close": 0.305, "volume": 8517.28, "quote_volume": 2597.49489, "trades": 5, "taker_buy_volume": 8241.77, "taker_buy_quote": 2513.73985}, {"ts": 1769694000000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 194.2, "quote_volume": 59.0368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769694060000, "open": 0.304, "high": 0.305, "low": 0.304, "close": 0.304, "volume": 5780.52, "quote_volume": 1757.52808, "trades": 7, "taker_buy_volume": 250.0, "taker_buy_quote": 76.25}, {"ts": 1769694120000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 123.5, "quote_volume": 37.544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769694180000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 39.95, "quote_volume": 12.1448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769694240000, "open": 0.304, "high": 0.305, "low": 0.304, "close": 0.305, "volume": 67.14, "quote_volume": 20.44323, "trades": 2, "taker_buy_volume": 32.67, "taker_buy_quote": 9.96435}, {"ts": 1769694300000, "open": 0.304, "high": 0.305, "low": 0.304, "close": 0.304, "volume": 81584.69, "quote_volume": 24803.31236, "trades": 63, "taker_buy_volume": 31337.9, "taker_buy_quote": 9528.2882}, {"ts": 1769694360000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 11366.09, "quote_volume": 3466.65745, "trades": 3, "taker_buy_volume": 11366.09, "taker_buy_quote": 3466.65745}, {"ts": 1769694420000, "open": 0.304, "high": 0.305, "low": 0.304, "close": 0.305, "volume": 3125.12, "quote_volume": 953.09179, "trades": 4, "taker_buy_volume": 3055.31, "taker_buy_quote": 931.86955}, {"ts": 1769694480000, "open": 0.304, "high": 0.305, "low": 0.304, "close": 0.305, "volume": 14253.57, "quote_volume": 4341.89394, "trades": 7, "taker_buy_volume": 8808.66, "taker_buy_quote": 2686.6413}, {"ts": 1769694540000, "open": 0.304, "high": 0.305, "low": 0.304, "close": 0.305, "volume": 3308.02, "quote_volume": 1008.91136, "trades": 2, "taker_buy_volume": 3273.28, "taker_buy_quote": 998.3504}, {"ts": 1769694600000, "open": 0.304, "high": 0.305, "low": 0.304, "close": 0.305, "volume": 529.6, "quote_volume": 161.45818, "trades": 3, "taker_buy_volume": 459.78, "taker_buy_quote": 140.2329}, {"ts": 1769694660000, "open": 0.304, "high": 0.305, "low": 0.304, "close": 0.305, "volume": 13378.58, "quote_volume": 4080.43322, "trades": 19, "taker_buy_volume": 13344.9, "taker_buy_quote": 4070.1945}, {"ts": 1769694720000, "open": 0.305, "high": 0.307, "low": 0.305, "close": 0.305, "volume": 506273.52, "quote_volume": 154987.55075, "trades": 393, "taker_buy_volume": 377523.23, "taker_buy_quote": 115599.14792}, {"ts": 1769694780000, "open": 0.306, "high": 0.306, "low": 0.305, "close": 0.305, "volume": 17056.22, "quote_volume": 5202.17001, "trades": 53, "taker_buy_volume": 58.81, "taker_buy_quote": 17.95996}, {"ts": 1769694840000, "open": 0.305, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 34401.57, "quote_volume": 10492.53331, "trades": 49, "taker_buy_volume": 20536.4, "taker_buy_quote": 6263.65646}, {"ts": 1769694900000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 2437.7, "quote_volume": 745.9362, "trades": 2, "taker_buy_volume": 2437.7, "taker_buy_quote": 745.9362}, {"ts": 1769694960000, "open": 0.306, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 1594.45, "quote_volume": 486.9017, "trades": 3, "taker_buy_volume": 594.45, "taker_buy_quote": 181.9017}, {"ts": 1769695020000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 9.93, "quote_volume": 3.02865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695080000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 5174.75, "quote_volume": 1583.4735, "trades": 3, "taker_buy_volume": 5174.75, "taker_buy_quote": 1583.4735}, {"ts": 1769695140000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 17695.46, "quote_volume": 5414.81076, "trades": 9, "taker_buy_volume": 17695.46, "taker_buy_quote": 5414.81076}, {"ts": 1769695200000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 7656.06, "quote_volume": 2342.75436, "trades": 18, "taker_buy_volume": 7656.06, "taker_buy_quote": 2342.75436}, {"ts": 1769695260000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 5353.98, "quote_volume": 1638.31788, "trades": 3, "taker_buy_volume": 5353.98, "taker_buy_quote": 1638.31788}, {"ts": 1769695320000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 5823.5, "quote_volume": 1781.991, "trades": 2, "taker_buy_volume": 5823.5, "taker_buy_quote": 1781.991}, {"ts": 1769695380000, "open": 0.305, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 11945.84, "quote_volume": 3648.44507, "trades": 14, "taker_buy_volume": 4963.87, "taker_buy_quote": 1518.94422}, {"ts": 1769695440000, "open": 0.306, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 8437.7, "quote_volume": 2580.0172, "trades": 5, "taker_buy_volume": 6518.7, "taker_buy_quote": 1994.7222}, {"ts": 1769695500000, "open": 0.306, "high": 0.306, "low": 0.305, "close": 0.305, "volume": 3164.7, "quote_volume": 965.2418, "trades": 2, "taker_buy_volume": 8.3, "taker_buy_quote": 2.5398}, {"ts": 1769695560000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 559.32, "quote_volume": 171.15192, "trades": 2, "taker_buy_volume": 559.32, "taker_buy_quote": 171.15192}, {"ts": 1769695620000, "open": 0.306, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 777.91, "quote_volume": 237.71392, "trades": 3, "taker_buy_volume": 451.37, "taker_buy_quote": 138.11922}, {"ts": 1769695680000, "open": 0.305, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 1770.5, "quote_volume": 541.21789, "trades": 6, "taker_buy_volume": 1215.39, "taker_buy_quote": 371.90934}, {"ts": 1769695740000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 41852.72, "quote_volume": 12806.93232, "trades": 26, "taker_buy_volume": 41852.72, "taker_buy_quote": 12806.93232}, {"ts": 1769695800000, "open": 0.306, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 38991.38, "quote_volume": 11928.76388, "trades": 17, "taker_buy_volume": 163.39, "taker_buy_quote": 49.99734}, {"ts": 1769695860000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769695920000, "open": 0.305, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 1933.53, "quote_volume": 590.06018, "trades": 2, "taker_buy_volume": 333.53, "taker_buy_quote": 102.06018}, {"ts": 1769695980000, "open": 0.305, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 706.89, "quote_volume": 216.27004, "trades": 3, "taker_buy_volume": 668.59, "taker_buy_quote": 204.58854}, {"ts": 1769696040000, "open": 0.305, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 238.38, "quote_volume": 72.72223, "trades": 2, "taker_buy_volume": 16.33, "taker_buy_quote": 4.99698}, {"ts": 1769696100000, "open": 0.306, "high": 0.306, "low": 0.305, "close": 0.305, "volume": 708.3, "quote_volume": 216.04342, "trades": 2, "taker_buy_volume": 11.92, "taker_buy_quote": 3.64752}, {"ts": 1769696160000, "open": 0.305, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 208.59, "quote_volume": 63.78388, "trades": 2, "taker_buy_volume": 163.93, "taker_buy_quote": 50.16258}, {"ts": 1769696220000, "open": 0.305, "high": 0.306, "low": 0.305, "close": 0.305, "volume": 25796.99, "quote_volume": 7892.20988, "trades": 60, "taker_buy_volume": 9305.67, "taker_buy_quote": 2847.53502}, {"ts": 1769696280000, "open": 0.305, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 38.35, "quote_volume": 11.70206, "trades": 2, "taker_buy_volume": 5.31, "taker_buy_quote": 1.62486}, {"ts": 1769696340000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696400000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 51.46, "quote_volume": 15.6953, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696460000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 37.79, "quote_volume": 11.52595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696520000, "open": 0.305, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 62357.77, "quote_volume": 19080.46552, "trades": 33, "taker_buy_volume": 61345.67, "taker_buy_quote": 18771.77502}, {"ts": 1769696580000, "open": 0.306, "high": 0.306, "low": 0.306, "close": 0.306, "volume": 41193.58, "quote_volume": 12605.23548, "trades": 18, "taker_buy_volume": 1115.22, "taker_buy_quote": 341.25732}, {"ts": 1769696640000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 945.77, "quote_volume": 288.45985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696700000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 123.63, "quote_volume": 37.70715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769696760000, "open": 0.305, "high": 0.306, "low": 0.305, "close": 0.306, "volume": 115.95, "quote_volume": 35.44757, "trades": 2, "taker_buy_volume": 82.82, "taker_buy_quote": 25.34292}, {"ts": 1769696820000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 59722.86, "quote_volume": 18215.4723, "trades": 62, "taker_buy_volume": 17440.07, "taker_buy_quote": 5319.22135}, {"ts": 1769696880000, "open": 0.305, "high": 0.306, "low": 0.304, "close": 0.304, "volume": 136986.52, "quote_volume": 41787.32257, "trades": 102, "taker_buy_volume": 53533.77, "taker_buy_quote": 16334.63382}, {"ts": 1769696940000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 202.84, "quote_volume": 61.66336, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769697000000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 14705.7, "quote_volume": 4485.2385, "trades": 13, "taker_buy_volume": 13034.32, "taker_buy_quote": 3975.4676}, {"ts": 1769697060000, "open": 0.306, "high": 0.306, "low": 0.304, "close": 0.305, "volume": 119894.55, "quote_volume": 36541.70869, "trades": 199, "taker_buy_volume": 63540.45, "taker_buy_quote": 19379.92219}, {"ts": 1769697120000, "open": 0.305, "high": 0.305, "low": 0.304, "close": 0.304, "volume": 129861.34, "quote_volume": 39605.1667, "trades": 95, "taker_buy_volume": 49125.11, "taker_buy_quote": 14983.15855}, {"ts": 1769697180000, "open": 0.304, "high": 0.305, "low": 0.304, "close": 0.304, "volume": 113261.58, "quote_volume": 34431.6568, "trades": 106, "taker_buy_volume": 65327.84, "taker_buy_quote": 19859.79984}, {"ts": 1769697240000, "open": 0.304, "high": 0.305, "low": 0.304, "close": 0.305, "volume": 4319.28, "quote_volume": 1313.20866, "trades": 24, "taker_buy_volume": 293.17, "taker_buy_quote": 89.27122}, {"ts": 1769697300000, "open": 0.305, "high": 0.305, "low": 0.304, "close": 0.305, "volume": 3838.27, "quote_volume": 1170.62153, "trades": 4, "taker_buy_volume": 3787.45, "taker_buy_quote": 1155.17225}, {"ts": 1769697360000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 104224.21, "quote_volume": 31684.15984, "trades": 67, "taker_buy_volume": 50225.75, "taker_buy_quote": 15268.628}, {"ts": 1769697420000, "open": 0.304, "high": 0.304, "low": 0.304, "close": 0.304, "volume": 128032.72, "quote_volume": 38921.94688, "trades": 99, "taker_buy_volume": 70820.35, "taker_buy_quote": 21529.3864}, {"ts": 1769697480000, "open": 0.305, "high": 0.305, "low": 0.304, "close": 0.305, "volume": 62069.98, "quote_volume": 18931.27819, "trades": 46, "taker_buy_volume": 24803.55, "taker_buy_quote": 7565.08275}, {"ts": 1769697540000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 33269.44, "quote_volume": 10147.1792, "trades": 38, "taker_buy_volume": 4727.73, "taker_buy_quote": 1441.95765}, {"ts": 1769697600000, "open": 0.305, "high": 0.305, "low": 0.305, "close": 0.305, "volume": 789.77, "quote_volume": 240.87985, "trades": 2, "taker_buy_volume": 789.77, "taker_buy_quote": 240.87985}, {"ts": 1769697660000, "open": 0.305, "high": 0.305, "low": 0.303, "close": 0.304, "volume": 82829.26, "quote_volume": 25182.43482, "trades": 77, "taker_buy_volume": 33127.7, "taker_buy_quote": 10073.32832}, {"ts": 1769697720000, "open": 0.304, "high": 0.304, "low": 0.303, "close": 0.303, "volume": 78358.9, "quote_volume": 23820.56861, "trades": 127, "taker_buy_volume": 18415.46, "taker_buy_quote": 5598.29984}, {"ts": 1769697780000, "open": 0.303, "high": 0.303, "low": 0.302, "close": 0.303, "volume": 74075.52, "quote_volume": 22442.11546, "trades": 69, "taker_buy_volume": 7341.8, "taker_buy_quote": 2224.5654}, {"ts": 1769697840000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 70505.18, "quote_volume": 21363.06954, "trades": 79, "taker_buy_volume": 23528.12, "taker_buy_quote": 7129.02036}, {"ts": 1769697900000, "open": 0.303, "high": 0.304, "low": 0.302, "close": 0.303, "volume": 118727.73, "quote_volume": 35972.73429, "trades": 99, "taker_buy_volume": 95070.52, "taker_buy_quote": 28806.73005}, {"ts": 1769697960000, "open": 0.304, "high": 0.304, "low": 0.303, "close": 0.303, "volume": 83.2, "quote_volume": 25.21667, "trades": 2, "taker_buy_volume": 7.07, "taker_buy_quote": 2.14928}, {"ts": 1769698020000, "open": 0.303, "high": 0.304, "low": 0.302, "close": 0.304, "volume": 258542.24, "quote_volume": 78378.67564, "trades": 317, "taker_buy_volume": 114330.46, "taker_buy_quote": 34661.90693}, {"ts": 1769698080000, "open": 0.304, "high": 0.305, "low": 0.303, "close": 0.303, "volume": 45892.13, "quote_volume": 13950.83334, "trades": 188, "taker_buy_volume": 12959.59, "taker_buy_quote": 3939.71936}, {"ts": 1769698140000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 13.2, "quote_volume": 3.9996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769698200000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 24635.88, "quote_volume": 7464.67164, "trades": 65, "taker_buy_volume": 2996.98, "taker_buy_quote": 908.08494}, {"ts": 1769698260000, "open": 0.303, "high": 0.303, "low": 0.303, "close": 0.303, "volume": 316.0, "quote_volume": 95.748, "trades": 1, "taker_buy_volume": 316.0, "taker_buy_quote": 95.748}, {"ts": 1769698320000, "open": 0.302, "high": 0.302, "low": 0.301, "close": 0.301, "volume": 31538.25, "quote_volume": 9518.6735, "trades": 105, "taker_buy_volume": 11354.11, "taker_buy_quote": 3428.94122}, {"ts": 1769698380000, "open": 0.301, "high": 0.302, "low": 0.301, "close": 0.302, "volume": 171954.85, "quote_volume": 51758.96431, "trades": 68, "taker_buy_volume": 23369.33, "taker_buy_quote": 7034.72279}, {"ts": 1769698440000, "open": 0.302, "high": 0.302, "low": 0.301, "close": 0.302, "volume": 51928.28, "quote_volume": 15681.89649, "trades": 48, "taker_buy_volume": 17156.62, "taker_buy_quote": 5181.29924}, {"ts": 1769698500000, "open": 0.302, "high": 0.302, "low": 0.301, "close": 0.301, "volume": 166.81, "quote_volume": 50.36781, "trades": 2, "taker_buy_volume": 158.0, "taker_buy_quote": 47.716}, {"ts": 1769698560000, "open": 0.301, "high": 0.302, "low": 0.3, "close": 0.3, "volume": 65812.57, "quote_volume": 19800.53843, "trades": 129, "taker_buy_volume": 20817.48, "taker_buy_quote": 6271.13168}, {"ts": 1769698620000, "open": 0.3, "high": 0.3, "low": 0.298, "close": 0.298, "volume": 862908.4, "quote_volume": 258093.51999, "trades": 797, "taker_buy_volume": 344545.31, "taker_buy_quote": 103054.85971}, {"ts": 1769698680000, "open": 0.298, "high": 0.299, "low": 0.296, "close": 0.298, "volume": 250144.82, "quote_volume": 74503.93665, "trades": 385, "taker_buy_volume": 140104.89, "taker_buy_quote": 41736.9324}, {"ts": 1769698740000, "open": 0.298, "high": 0.298, "low": 0.297, "close": 0.298, "volume": 34360.34, "quote_volume": 10214.97213, "trades": 42, "taker_buy_volume": 6902.77, "taker_buy_quote": 2057.02546}, {"ts": 1769698800000, "open": 0.297, "high": 0.297, "low": 0.295, "close": 0.297, "volume": 343036.75, "quote_volume": 101665.23827, "trades": 432, "taker_buy_volume": 139839.7, "taker_buy_quote": 41471.70631}, {"ts": 1769698860000, "open": 0.297, "high": 0.297, "low": 0.296, "close": 0.297, "volume": 73190.03, "quote_volume": 21721.38407, "trades": 123, "taker_buy_volume": 39765.05, "taker_buy_quote": 11810.21985}, {"ts": 1769698920000, "open": 0.296, "high": 0.297, "low": 0.295, "close": 0.296, "volume": 159839.23, "quote_volume": 47313.04108, "trades": 315, "taker_buy_volume": 84045.57, "taker_buy_quote": 24881.06932}, {"ts": 1769698980000, "open": 0.297, "high": 0.297, "low": 0.295, "close": 0.295, "volume": 209765.55, "quote_volume": 61943.24801, "trades": 381, "taker_buy_volume": 55596.52, "taker_buy_quote": 16436.56692}, {"ts": 1769699040000, "open": 0.294, "high": 0.296, "low": 0.293, "close": 0.296, "volume": 124704.28, "quote_volume": 36729.74222, "trades": 220, "taker_buy_volume": 64095.16, "taker_buy_quote": 18894.22824}, {"ts": 1769699100000, "open": 0.295, "high": 0.296, "low": 0.294, "close": 0.295, "volume": 200354.78, "quote_volume": 59160.40766, "trades": 294, "taker_buy_volume": 103463.47, "taker_buy_quote": 30570.58005}, {"ts": 1769699160000, "open": 0.295, "high": 0.295, "low": 0.293, "close": 0.295, "volume": 130224.83, "quote_volume": 38382.03882, "trades": 189, "taker_buy_volume": 94786.39, "taker_buy_quote": 27950.23137}, {"ts": 1769699220000, "open": 0.295, "high": 0.295, "low": 0.293, "close": 0.294, "volume": 219081.11, "quote_volume": 64499.02069, "trades": 243, "taker_buy_volume": 142304.26, "taker_buy_quote": 41932.52259}, {"ts": 1769699280000, "open": 0.294, "high": 0.296, "low": 0.294, "close": 0.295, "volume": 192221.18, "quote_volume": 56691.17514, "trades": 514, "taker_buy_volume": 114532.86, "taker_buy_quote": 33781.64355}, {"ts": 1769699340000, "open": 0.294, "high": 0.294, "low": 0.291, "close": 0.292, "volume": 197067.42, "quote_volume": 57771.51748, "trades": 218, "taker_buy_volume": 74556.0, "taker_buy_quote": 21845.38074}, {"ts": 1769699400000, "open": 0.293, "high": 0.294, "low": 0.291, "close": 0.293, "volume": 118085.61, "quote_volume": 34585.58645, "trades": 300, "taker_buy_volume": 72935.0, "taker_buy_quote": 21369.12938}, {"ts": 1769699460000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 60828.63, "quote_volume": 17869.68005, "trades": 135, "taker_buy_volume": 27368.78, "taker_buy_quote": 8043.16317}, {"ts": 1769699520000, "open": 0.293, "high": 0.293, "low": 0.288, "close": 0.29, "volume": 928292.91, "quote_volume": 268735.21017, "trades": 1029, "taker_buy_volume": 328449.58, "taker_buy_quote": 95061.05951}, {"ts": 1769699580000, "open": 0.29, "high": 0.291, "low": 0.289, "close": 0.29, "volume": 241233.84, "quote_volume": 70062.63893, "trades": 273, "taker_buy_volume": 135040.55, "taker_buy_quote": 39254.41958}, {"ts": 1769699640000, "open": 0.291, "high": 0.291, "low": 0.289, "close": 0.289, "volume": 132188.23, "quote_volume": 38338.84994, "trades": 262, "taker_buy_volume": 85173.54, "taker_buy_quote": 24707.78037}, {"ts": 1769699700000, "open": 0.29, "high": 0.291, "low": 0.289, "close": 0.29, "volume": 99150.89, "quote_volume": 28758.82556, "trades": 198, "taker_buy_volume": 42792.52, "taker_buy_quote": 12412.7941}, {"ts": 1769699760000, "open": 0.29, "high": 0.29, "low": 0.288, "close": 0.288, "volume": 309785.79, "quote_volume": 89408.0323, "trades": 377, "taker_buy_volume": 140932.4, "taker_buy_quote": 40732.36379}, {"ts": 1769699820000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 146807.56, "quote_volume": 42294.5542, "trades": 129, "taker_buy_volume": 63541.9, "taker_buy_quote": 18314.04412}, {"ts": 1769699880000, "open": 0.287, "high": 0.291, "low": 0.287, "close": 0.289, "volume": 153762.34, "quote_volume": 44328.65536, "trades": 349, "taker_buy_volume": 95507.41, "taker_buy_quote": 27580.03187}, {"ts": 1769699940000, "open": 0.29, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 99959.74, "quote_volume": 28985.73193, "trades": 292, "taker_buy_volume": 82005.11, "taker_buy_quote": 23781.4819}, {"ts": 1769700000000, "open": 0.289, "high": 0.291, "low": 0.289, "close": 0.291, "volume": 221098.03, "quote_volume": 64001.41137, "trades": 345, "taker_buy_volume": 109310.21, "taker_buy_quote": 31644.27847}, {"ts": 1769700060000, "open": 0.291, "high": 0.292, "low": 0.29, "close": 0.291, "volume": 94064.9, "quote_volume": 27426.0754, "trades": 251, "taker_buy_volume": 53200.88, "taker_buy_quote": 15526.92565}, {"ts": 1769700120000, "open": 0.292, "high": 0.292, "low": 0.29, "close": 0.292, "volume": 117444.59, "quote_volume": 34173.75486, "trades": 376, "taker_buy_volume": 79156.64, "taker_buy_quote": 23038.51222}, {"ts": 1769700180000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 50429.57, "quote_volume": 14740.52444, "trades": 208, "taker_buy_volume": 40495.87, "taker_buy_quote": 11839.88404}, {"ts": 1769700240000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 52634.51, "quote_volume": 15421.8802, "trades": 112, "taker_buy_volume": 27263.14, "taker_buy_quote": 7988.10002}, {"ts": 1769700300000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 65007.65, "quote_volume": 19058.53724, "trades": 56, "taker_buy_volume": 11295.79, "taker_buy_quote": 3320.96226}, {"ts": 1769700360000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 52413.77, "quote_volume": 15409.10534, "trades": 135, "taker_buy_volume": 15318.95, "taker_buy_quote": 4503.7713}, {"ts": 1769700420000, "open": 0.295, "high": 0.295, "low": 0.294, "close": 0.295, "volume": 8178.95, "quote_volume": 2412.5766, "trades": 16, "taker_buy_volume": 7965.3, "taker_buy_quote": 2349.7635}, {"ts": 1769700480000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 122147.01, "quote_volume": 35907.07968, "trades": 221, "taker_buy_volume": 41397.42, "taker_buy_quote": 12170.84148}, {"ts": 1769700540000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.295, "volume": 112936.05, "quote_volume": 33276.86468, "trades": 253, "taker_buy_volume": 85741.5, "taker_buy_quote": 25270.50238}, {"ts": 1769700600000, "open": 0.295, "high": 0.296, "low": 0.294, "close": 0.294, "volume": 204740.47, "quote_volume": 60289.56772, "trades": 171, "taker_buy_volume": 87673.35, "taker_buy_quote": 25825.69586}, {"ts": 1769700660000, "open": 0.295, "high": 0.295, "low": 0.293, "close": 0.294, "volume": 91483.83, "quote_volume": 26900.82932, "trades": 122, "taker_buy_volume": 22678.03, "taker_buy_quote": 6672.10562}, {"ts": 1769700720000, "open": 0.294, "high": 0.295, "low": 0.293, "close": 0.294, "volume": 69951.77, "quote_volume": 20567.44168, "trades": 157, "taker_buy_volume": 36612.37, "taker_buy_quote": 10768.35228}, {"ts": 1769700780000, "open": 0.294, "high": 0.295, "low": 0.293, "close": 0.294, "volume": 81231.09, "quote_volume": 23882.20151, "trades": 232, "taker_buy_volume": 34030.39, "taker_buy_quote": 10005.35394}, {"ts": 1769700840000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 54403.92, "quote_volume": 15950.9367, "trades": 72, "taker_buy_volume": 6879.22, "taker_buy_quote": 2022.49068}, {"ts": 1769700900000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 64559.09, "quote_volume": 18967.24129, "trades": 101, "taker_buy_volume": 34033.19, "taker_buy_quote": 10005.75786}, {"ts": 1769700960000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 90917.84, "quote_volume": 26640.49802, "trades": 100, "taker_buy_volume": 5947.41, "taker_buy_quote": 1744.16203}, {"ts": 1769701020000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.295, "volume": 31117.61, "quote_volume": 9159.18533, "trades": 26, "taker_buy_volume": 28921.95, "taker_buy_quote": 8513.66129}, {"ts": 1769701080000, "open": 0.294, "high": 0.294, "low": 0.292, "close": 0.294, "volume": 105608.27, "quote_volume": 30979.28254, "trades": 184, "taker_buy_volume": 33543.42, "taker_buy_quote": 9830.58934}, {"ts": 1769701140000, "open": 0.293, "high": 0.294, "low": 0.292, "close": 0.292, "volume": 368268.15, "quote_volume": 107751.46688, "trades": 129, "taker_buy_volume": 39974.34, "taker_buy_quote": 11713.40216}, {"ts": 1769701200000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 43925.46, "quote_volume": 12826.33709, "trades": 32, "taker_buy_volume": 1537.15, "taker_buy_quote": 448.95057}, {"ts": 1769701260000, "open": 0.292, "high": 0.292, "low": 0.29, "close": 0.291, "volume": 458560.35, "quote_volume": 133620.73471, "trades": 433, "taker_buy_volume": 314715.1, "taker_buy_quote": 91757.89338}, {"ts": 1769701320000, "open": 0.291, "high": 0.292, "low": 0.29, "close": 0.29, "volume": 74354.95, "quote_volume": 21636.98633, "trades": 100, "taker_buy_volume": 21667.54, "taker_buy_quote": 6305.33193}, {"ts": 1769701380000, "open": 0.29, "high": 0.291, "low": 0.289, "close": 0.29, "volume": 126657.51, "quote_volume": 36727.23488, "trades": 155, "taker_buy_volume": 74864.09, "taker_buy_quote": 21710.60328}, {"ts": 1769701440000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 57706.0, "quote_volume": 16791.83124, "trades": 106, "taker_buy_volume": 8809.03, "taker_buy_quote": 2563.42773}, {"ts": 1769701500000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 62896.62, "quote_volume": 18242.6673, "trades": 96, "taker_buy_volume": 31694.52, "taker_buy_quote": 9194.0583}, {"ts": 1769701560000, "open": 0.29, "high": 0.292, "low": 0.29, "close": 0.291, "volume": 23796.56, "quote_volume": 6914.18061, "trades": 129, "taker_buy_volume": 11838.29, "taker_buy_quote": 3441.32424}, {"ts": 1769701620000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 52905.29, "quote_volume": 15400.93424, "trades": 78, "taker_buy_volume": 24313.44, "taker_buy_quote": 7080.70589}, {"ts": 1769701680000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 46686.92, "quote_volume": 13602.15867, "trades": 50, "taker_buy_volume": 35293.54, "taker_buy_quote": 10286.68509}, {"ts": 1769701740000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 8417.36, "quote_volume": 2450.17441, "trades": 16, "taker_buy_volume": 722.65, "taker_buy_quote": 211.0138}, {"ts": 1769701800000, "open": 0.291, "high": 0.292, "low": 0.29, "close": 0.291, "volume": 16716.12, "quote_volume": 4861.12155, "trades": 45, "taker_buy_volume": 308.06, "taker_buy_quote": 89.81669}, {"ts": 1769701860000, "open": 0.291, "high": 0.293, "low": 0.291, "close": 0.293, "volume": 112712.26, "quote_volume": 32968.76524, "trades": 250, "taker_buy_volume": 56906.48, "taker_buy_quote": 16654.45374}, {"ts": 1769701920000, "open": 0.293, "high": 0.295, "low": 0.293, "close": 0.293, "volume": 83959.48, "quote_volume": 24683.95656, "trades": 191, "taker_buy_volume": 64924.74, "taker_buy_quote": 19088.05509}, {"ts": 1769701980000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 103150.97, "quote_volume": 30264.73783, "trades": 110, "taker_buy_volume": 62597.31, "taker_buy_quote": 18382.51545}, {"ts": 1769702040000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 20776.38, "quote_volume": 6086.10068, "trades": 49, "taker_buy_volume": 17997.5, "taker_buy_quote": 5273.2675}, {"ts": 1769702100000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 23675.89, "quote_volume": 6960.1094, "trades": 43, "taker_buy_volume": 18618.77, "taker_buy_quote": 5473.91838}, {"ts": 1769702160000, "open": 0.294, "high": 0.296, "low": 0.294, "close": 0.295, "volume": 56501.56, "quote_volume": 16668.11551, "trades": 69, "taker_buy_volume": 47067.72, "taker_buy_quote": 13885.33789}, {"ts": 1769702220000, "open": 0.295, "high": 0.296, "low": 0.294, "close": 0.294, "volume": 35490.99, "quote_volume": 10469.19296, "trades": 147, "taker_buy_volume": 7874.34, "taker_buy_quote": 2323.07468}, {"ts": 1769702280000, "open": 0.295, "high": 0.295, "low": 0.293, "close": 0.294, "volume": 40559.86, "quote_volume": 11924.645, "trades": 49, "taker_buy_volume": 19560.9, "taker_buy_quote": 5750.97239}, {"ts": 1769702340000, "open": 0.294, "high": 0.295, "low": 0.293, "close": 0.295, "volume": 45212.36, "quote_volume": 13292.73759, "trades": 49, "taker_buy_volume": 878.62, "taker_buy_quote": 259.12992}, {"ts": 1769702400000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 30091.96, "quote_volume": 8847.03624, "trades": 85, "taker_buy_volume": 26900.41, "taker_buy_quote": 7908.72054}, {"ts": 1769702460000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 45125.03, "quote_volume": 13223.233, "trades": 129, "taker_buy_volume": 17242.56, "taker_buy_quote": 5052.15768}, {"ts": 1769702520000, "open": 0.293, "high": 0.293, "low": 0.291, "close": 0.292, "volume": 48440.87, "quote_volume": 14146.43822, "trades": 97, "taker_buy_volume": 18195.42, "taker_buy_quote": 5314.81305}, {"ts": 1769702580000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 30797.46, "quote_volume": 9023.43266, "trades": 52, "taker_buy_volume": 29284.91, "taker_buy_quote": 8580.47863}, {"ts": 1769702640000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 38111.69, "quote_volume": 11167.11402, "trades": 50, "taker_buy_volume": 964.56, "taker_buy_quote": 283.00493}, {"ts": 1769702700000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 34166.69, "quote_volume": 10010.17754, "trades": 129, "taker_buy_volume": 26101.99, "taker_buy_quote": 7647.88307}, {"ts": 1769702760000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 1302.63, "quote_volume": 380.75396, "trades": 16, "taker_buy_volume": 386.0, "taker_buy_quote": 113.098}, {"ts": 1769702820000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 36099.08, "quote_volume": 10540.7471, "trades": 82, "taker_buy_volume": 7884.96, "taker_buy_quote": 2302.40832}, {"ts": 1769702880000, "open": 0.292, "high": 0.293, "low": 0.291, "close": 0.292, "volume": 5623.08, "quote_volume": 1641.92163, "trades": 41, "taker_buy_volume": 4860.31, "taker_buy_quote": 1419.46137}, {"ts": 1769702940000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 142185.18, "quote_volume": 41518.07256, "trades": 210, "taker_buy_volume": 70843.44, "taker_buy_quote": 20686.28448}, {"ts": 1769703000000, "open": 0.291, "high": 0.293, "low": 0.291, "close": 0.293, "volume": 14766.84, "quote_volume": 4315.42937, "trades": 25, "taker_buy_volume": 8239.15, "taker_buy_quote": 2409.51571}, {"ts": 1769703060000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 33505.43, "quote_volume": 9817.34705, "trades": 56, "taker_buy_volume": 13393.01, "taker_buy_quote": 3924.40799}, {"ts": 1769703120000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 66740.74, "quote_volume": 19601.9964, "trades": 120, "taker_buy_volume": 37715.66, "taker_buy_quote": 11071.69399}, {"ts": 1769703180000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 19264.21, "quote_volume": 5663.047, "trades": 46, "taker_buy_volume": 17375.08, "taker_buy_quote": 5108.27352}, {"ts": 1769703240000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 27029.6, "quote_volume": 7946.59939, "trades": 144, "taker_buy_volume": 17889.93, "taker_buy_quote": 5259.63942}, {"ts": 1769703300000, "open": 0.294, "high": 0.296, "low": 0.294, "close": 0.296, "volume": 15152.4, "quote_volume": 4470.48774, "trades": 73, "taker_buy_volume": 13544.88, "taker_buy_quote": 3996.5917}, {"ts": 1769703360000, "open": 0.295, "high": 0.296, "low": 0.295, "close": 0.296, "volume": 38155.4, "quote_volume": 11257.80847, "trades": 141, "taker_buy_volume": 27392.61, "taker_buy_quote": 8082.78542}, {"ts": 1769703420000, "open": 0.295, "high": 0.295, "low": 0.294, "close": 0.294, "volume": 127086.24, "quote_volume": 37454.00521, "trades": 154, "taker_buy_volume": 44447.08, "taker_buy_quote": 13085.16812}, {"ts": 1769703480000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.295, "volume": 3965.53, "quote_volume": 1166.34753, "trades": 8, "taker_buy_volume": 481.71, "taker_buy_quote": 142.10445}, {"ts": 1769703540000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.294, "volume": 5877.46, "quote_volume": 1732.96006, "trades": 11, "taker_buy_volume": 4986.82, "taker_buy_quote": 1471.1119}, {"ts": 1769703600000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 44433.91, "quote_volume": 13108.00345, "trades": 58, "taker_buy_volume": 40595.61, "taker_buy_quote": 11975.70495}, {"ts": 1769703660000, "open": 0.295, "high": 0.296, "low": 0.294, "close": 0.295, "volume": 117591.06, "quote_volume": 34688.96863, "trades": 112, "taker_buy_volume": 31300.84, "taker_buy_quote": 9233.91671}, {"ts": 1769703720000, "open": 0.295, "high": 0.295, "low": 0.294, "close": 0.294, "volume": 10998.12, "quote_volume": 3243.00813, "trades": 31, "taker_buy_volume": 72.14, "taker_buy_quote": 21.2813}, {"ts": 1769703780000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 7821.97, "quote_volume": 2299.65918, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769703840000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.294, "volume": 10819.4, "quote_volume": 3180.93749, "trades": 27, "taker_buy_volume": 33.89, "taker_buy_quote": 9.99755}, {"ts": 1769703900000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 126928.59, "quote_volume": 37316.59368, "trades": 79, "taker_buy_volume": 71093.79, "taker_buy_quote": 20901.57426}, {"ts": 1769703960000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 22518.2, "quote_volume": 6619.12532, "trades": 34, "taker_buy_volume": 17261.25, "taker_buy_quote": 5074.8075}, {"ts": 1769704020000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 116422.63, "quote_volume": 34228.25322, "trades": 127, "taker_buy_volume": 106080.57, "taker_buy_quote": 31187.68758}, {"ts": 1769704080000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 24777.96, "quote_volume": 7272.37953, "trades": 64, "taker_buy_volume": 5845.83, "taker_buy_quote": 1718.67402}, {"ts": 1769704140000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 3666.05, "quote_volume": 1077.8187, "trades": 12, "taker_buy_volume": 3666.05, "taker_buy_quote": 1077.8187}, {"ts": 1769704200000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 21119.68, "quote_volume": 6209.12292, "trades": 42, "taker_buy_volume": 10896.25, "taker_buy_quote": 3203.4975}, {"ts": 1769704260000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 36275.01, "quote_volume": 10662.36055, "trades": 154, "taker_buy_volume": 15386.1, "taker_buy_quote": 4523.5134}, {"ts": 1769704320000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.294, "volume": 11884.33, "quote_volume": 3499.09312, "trades": 20, "taker_buy_volume": 5958.03, "taker_buy_quote": 1756.76092}, {"ts": 1769704380000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 63918.34, "quote_volume": 18791.89448, "trades": 67, "taker_buy_volume": 18846.34, "taker_buy_quote": 5540.82396}, {"ts": 1769704440000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.295, "volume": 40295.12, "quote_volume": 11847.14659, "trades": 78, "taker_buy_volume": 35201.23, "taker_buy_quote": 10349.54293}, {"ts": 1769704500000, "open": 0.295, "high": 0.295, "low": 0.294, "close": 0.295, "volume": 11535.0, "quote_volume": 3402.62134, "trades": 61, "taker_buy_volume": 7334.39, "taker_buy_quote": 2163.64505}, {"ts": 1769704560000, "open": 0.295, "high": 0.295, "low": 0.294, "close": 0.294, "volume": 7640.39, "quote_volume": 2253.64651, "trades": 75, "taker_buy_volume": 1803.82, "taker_buy_quote": 532.1269}, {"ts": 1769704620000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.294, "volume": 1086.03, "quote_volume": 320.15274, "trades": 6, "taker_buy_volume": 859.92, "taker_buy_quote": 253.6764}, {"ts": 1769704680000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.295, "volume": 24060.2, "quote_volume": 7097.67418, "trades": 49, "taker_buy_volume": 4801.84, "taker_buy_quote": 1416.5428}, {"ts": 1769704740000, "open": 0.295, "high": 0.296, "low": 0.294, "close": 0.295, "volume": 17227.03, "quote_volume": 5086.11294, "trades": 94, "taker_buy_volume": 7649.68, "taker_buy_quote": 2260.96125}, {"ts": 1769704800000, "open": 0.295, "high": 0.296, "low": 0.295, "close": 0.296, "volume": 19192.26, "quote_volume": 5677.22615, "trades": 90, "taker_buy_volume": 8817.93, "taker_buy_quote": 2610.05458}, {"ts": 1769704860000, "open": 0.296, "high": 0.297, "low": 0.296, "close": 0.296, "volume": 87739.92, "quote_volume": 25972.10543, "trades": 94, "taker_buy_volume": 24287.7, "taker_buy_quote": 7190.24831}, {"ts": 1769704920000, "open": 0.296, "high": 0.296, "low": 0.295, "close": 0.296, "volume": 15103.04, "quote_volume": 4470.46575, "trades": 13, "taker_buy_volume": 15068.95, "taker_buy_quote": 4460.4092}, {"ts": 1769704980000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 1390.44, "quote_volume": 411.57024, "trades": 6, "taker_buy_volume": 1390.44, "taker_buy_quote": 411.57024}, {"ts": 1769705040000, "open": 0.296, "high": 0.297, "low": 0.295, "close": 0.295, "volume": 30689.49, "quote_volume": 9083.75948, "trades": 50, "taker_buy_volume": 29032.24, "taker_buy_quote": 8593.64304}, {"ts": 1769705100000, "open": 0.296, "high": 0.296, "low": 0.295, "close": 0.296, "volume": 577.4, "quote_volume": 170.84214, "trades": 5, "taker_buy_volume": 509.14, "taker_buy_quote": 150.70544}, {"ts": 1769705160000, "open": 0.296, "high": 0.297, "low": 0.295, "close": 0.296, "volume": 14578.42, "quote_volume": 4314.36711, "trades": 55, "taker_buy_volume": 1461.11, "taker_buy_quote": 432.94363}, {"ts": 1769705220000, "open": 0.296, "high": 0.298, "low": 0.296, "close": 0.297, "volume": 47017.17, "quote_volume": 13945.1227, "trades": 52, "taker_buy_volume": 45872.89, "taker_buy_quote": 13606.31892}, {"ts": 1769705280000, "open": 0.297, "high": 0.298, "low": 0.296, "close": 0.297, "volume": 59069.08, "quote_volume": 17539.83872, "trades": 112, "taker_buy_volume": 29390.66, "taker_buy_quote": 8729.16024}, {"ts": 1769705340000, "open": 0.297, "high": 0.297, "low": 0.296, "close": 0.296, "volume": 1535.27, "quote_volume": 455.67535, "trades": 5, "taker_buy_volume": 1235.43, "taker_buy_quote": 366.92271}, {"ts": 1769705400000, "open": 0.297, "high": 0.297, "low": 0.296, "close": 0.296, "volume": 37155.78, "quote_volume": 11032.79, "trades": 29, "taker_buy_volume": 34679.12, "taker_buy_quote": 10299.69864}, {"ts": 1769705460000, "open": 0.297, "high": 0.297, "low": 0.296, "close": 0.296, "volume": 3173.22, "quote_volume": 939.54799, "trades": 14, "taker_buy_volume": 274.87, "taker_buy_quote": 81.63639}, {"ts": 1769705520000, "open": 0.296, "high": 0.297, "low": 0.296, "close": 0.297, "volume": 566.71, "quote_volume": 167.96715, "trades": 5, "taker_buy_volume": 220.99, "taker_buy_quote": 65.63403}, {"ts": 1769705580000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 1038.0, "quote_volume": 308.286, "trades": 2, "taker_buy_volume": 1038.0, "taker_buy_quote": 308.286}, {"ts": 1769705640000, "open": 0.296, "high": 0.297, "low": 0.296, "close": 0.297, "volume": 390.72, "quote_volume": 115.97007, "trades": 5, "taker_buy_volume": 316.95, "taker_buy_quote": 94.13415}, {"ts": 1769705700000, "open": 0.296, "high": 0.297, "low": 0.296, "close": 0.297, "volume": 10442.6, "quote_volume": 3100.50283, "trades": 22, "taker_buy_volume": 9493.23, "taker_buy_quote": 2819.48931}, {"ts": 1769705760000, "open": 0.296, "high": 0.297, "low": 0.296, "close": 0.297, "volume": 13823.84, "quote_volume": 4105.319, "trades": 42, "taker_buy_volume": 13350.65, "taker_buy_quote": 3965.14305}, {"ts": 1769705820000, "open": 0.297, "high": 0.298, "low": 0.297, "close": 0.298, "volume": 63268.22, "quote_volume": 18793.15543, "trades": 134, "taker_buy_volume": 39995.86, "taker_buy_quote": 11881.26451}, {"ts": 1769705880000, "open": 0.297, "high": 0.298, "low": 0.296, "close": 0.298, "volume": 216181.82, "quote_volume": 64407.61513, "trades": 113, "taker_buy_volume": 207880.3, "taker_buy_quote": 61942.13226}, {"ts": 1769705940000, "open": 0.298, "high": 0.298, "low": 0.297, "close": 0.298, "volume": 2258.44, "quote_volume": 672.93325, "trades": 18, "taker_buy_volume": 2176.57, "taker_buy_quote": 648.61786}, {"ts": 1769706000000, "open": 0.297, "high": 0.299, "low": 0.297, "close": 0.298, "volume": 82906.14, "quote_volume": 24705.7539, "trades": 171, "taker_buy_volume": 40614.03, "taker_buy_quote": 12103.03548}, {"ts": 1769706060000, "open": 0.298, "high": 0.3, "low": 0.298, "close": 0.3, "volume": 170481.97, "quote_volume": 51008.74757, "trades": 159, "taker_buy_volume": 111447.69, "taker_buy_quote": 33357.65674}, {"ts": 1769706120000, "open": 0.3, "high": 0.3, "low": 0.299, "close": 0.299, "volume": 69491.09, "quote_volume": 20846.59705, "trades": 25, "taker_buy_volume": 68761.14, "taker_buy_quote": 20628.342}, {"ts": 1769706180000, "open": 0.299, "high": 0.3, "low": 0.298, "close": 0.298, "volume": 81117.35, "quote_volume": 24255.77097, "trades": 153, "taker_buy_volume": 21113.33, "taker_buy_quote": 6315.07457}, {"ts": 1769706240000, "open": 0.298, "high": 0.3, "low": 0.298, "close": 0.3, "volume": 4300.79, "quote_volume": 1286.14293, "trades": 24, "taker_buy_volume": 4075.93, "taker_buy_quote": 1218.9826}, {"ts": 1769706300000, "open": 0.3, "high": 0.3, "low": 0.299, "close": 0.299, "volume": 81139.2, "quote_volume": 24262.29371, "trades": 56, "taker_buy_volume": 30856.26, "taker_buy_quote": 9227.69465}, {"ts": 1769706360000, "open": 0.3, "high": 0.3, "low": 0.298, "close": 0.299, "volume": 63499.94, "quote_volume": 18990.8263, "trades": 101, "taker_buy_volume": 32185.03, "taker_buy_quote": 9627.78192}, {"ts": 1769706420000, "open": 0.299, "high": 0.3, "low": 0.298, "close": 0.3, "volume": 18844.29, "quote_volume": 5638.2109, "trades": 47, "taker_buy_volume": 7525.41, "taker_buy_quote": 2253.99263}, {"ts": 1769706480000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 1316.86, "quote_volume": 393.74114, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769706540000, "open": 0.3, "high": 0.3, "low": 0.299, "close": 0.3, "volume": 6388.1, "quote_volume": 1916.15603, "trades": 9, "taker_buy_volume": 6114.13, "taker_buy_quote": 1834.239}, {"ts": 1769706600000, "open": 0.299, "high": 0.301, "low": 0.299, "close": 0.301, "volume": 108878.29, "quote_volume": 32663.99046, "trades": 116, "taker_buy_volume": 79949.44, "taker_buy_quote": 23985.45798}, {"ts": 1769706660000, "open": 0.3, "high": 0.301, "low": 0.3, "close": 0.3, "volume": 12784.92, "quote_volume": 3848.09567, "trades": 13, "taker_buy_volume": 12619.67, "taker_buy_quote": 3798.52067}, {"ts": 1769706720000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 35368.47, "quote_volume": 10610.541, "trades": 39, "taker_buy_volume": 23284.24, "taker_buy_quote": 6985.272}, {"ts": 1769706780000, "open": 0.3, "high": 0.3, "low": 0.299, "close": 0.3, "volume": 3776.92, "quote_volume": 1133.03372, "trades": 37, "taker_buy_volume": 661.47, "taker_buy_quote": 198.441}, {"ts": 1769706840000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 110.71, "quote_volume": 33.10229, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769706900000, "open": 0.299, "high": 0.3, "low": 0.299, "close": 0.299, "volume": 1323.64, "quote_volume": 395.82589, "trades": 5, "taker_buy_volume": 57.53, "taker_buy_quote": 17.259}, {"ts": 1769706960000, "open": 0.299, "high": 0.299, "low": 0.298, "close": 0.299, "volume": 35472.56, "quote_volume": 10605.84231, "trades": 38, "taker_buy_volume": 9284.84, "taker_buy_quote": 2776.16716}, {"ts": 1769707020000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 55339.12, "quote_volume": 16546.39688, "trades": 31, "taker_buy_volume": 54793.02, "taker_buy_quote": 16383.11298}, {"ts": 1769707080000, "open": 0.299, "high": 0.301, "low": 0.299, "close": 0.3, "volume": 65658.67, "quote_volume": 19696.15398, "trades": 69, "taker_buy_volume": 25841.3, "taker_buy_quote": 7752.42333}, {"ts": 1769707140000, "open": 0.301, "high": 0.302, "low": 0.301, "close": 0.301, "volume": 45722.57, "quote_volume": 13762.73593, "trades": 143, "taker_buy_volume": 29419.5, "taker_buy_quote": 8855.51186}, {"ts": 1769707200000, "open": 0.301, "high": 0.301, "low": 0.3, "close": 0.301, "volume": 34023.4, "quote_volume": 10240.89731, "trades": 76, "taker_buy_volume": 14409.5, "taker_buy_quote": 4337.2595}, {"ts": 1769707260000, "open": 0.301, "high": 0.302, "low": 0.301, "close": 0.301, "volume": 50717.81, "quote_volume": 15266.76268, "trades": 58, "taker_buy_volume": 20837.68, "taker_buy_quote": 6272.84355}, {"ts": 1769707320000, "open": 0.3, "high": 0.301, "low": 0.3, "close": 0.3, "volume": 14140.61, "quote_volume": 4242.97515, "trades": 34, "taker_buy_volume": 792.15, "taker_buy_quote": 238.43715}, {"ts": 1769707380000, "open": 0.3, "high": 0.3, "low": 0.3, "close": 0.3, "volume": 10.0, "quote_volume": 3.0, "trades": 1, "taker_buy_volume": 10.0, "taker_buy_quote": 3.0}, {"ts": 1769707440000, "open": 0.299, "high": 0.301, "low": 0.299, "close": 0.3, "volume": 59358.58, "quote_volume": 17813.91678, "trades": 76, "taker_buy_volume": 39436.36, "taker_buy_quote": 11837.35892}, {"ts": 1769707500000, "open": 0.299, "high": 0.299, "low": 0.298, "close": 0.299, "volume": 114077.01, "quote_volume": 34108.52458, "trades": 71, "taker_buy_volume": 35628.53, "taker_buy_quote": 10652.93047}, {"ts": 1769707560000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769707620000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 2360.78, "quote_volume": 705.87322, "trades": 9, "taker_buy_volume": 2360.78, "taker_buy_quote": 705.87322}, {"ts": 1769707680000, "open": 0.299, "high": 0.299, "low": 0.299, "close": 0.299, "volume": 97.08, "quote_volume": 29.02692, "trades": 2, "taker_buy_volume": 97.08, "taker_buy_quote": 29.02692}, {"ts": 1769707740000, "open": 0.298, "high": 0.298, "low": 0.297, "close": 0.298, "volume": 38998.74, "quote_volume": 11621.58583, "trades": 58, "taker_buy_volume": 9311.78, "taker_buy_quote": 2774.91044}, {"ts": 1769707800000, "open": 0.298, "high": 0.298, "low": 0.298, "close": 0.298, "volume": 41.29, "quote_volume": 12.30442, "trades": 2, "taker_buy_volume": 41.29, "taker_buy_quote": 12.30442}, {"ts": 1769707860000, "open": 0.297, "high": 0.298, "low": 0.297, "close": 0.297, "volume": 184608.27, "quote_volume": 54829.10089, "trades": 186, "taker_buy_volume": 61480.75, "taker_buy_quote": 18260.22745}, {"ts": 1769707920000, "open": 0.297, "high": 0.298, "low": 0.297, "close": 0.297, "volume": 20088.55, "quote_volume": 5967.50702, "trades": 27, "taker_buy_volume": 11181.31, "taker_buy_quote": 3322.05674}, {"ts": 1769707980000, "open": 0.297, "high": 0.298, "low": 0.296, "close": 0.296, "volume": 55299.94, "quote_volume": 16432.05621, "trades": 37, "taker_buy_volume": 16925.69, "taker_buy_quote": 5043.85562}, {"ts": 1769708040000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 53638.72, "quote_volume": 15930.69984, "trades": 24, "taker_buy_volume": 30621.07, "taker_buy_quote": 9094.45779}, {"ts": 1769708100000, "open": 0.297, "high": 0.298, "low": 0.297, "close": 0.297, "volume": 10077.08, "quote_volume": 2994.48738, "trades": 16, "taker_buy_volume": 1594.62, "taker_buy_quote": 475.19676}, {"ts": 1769708160000, "open": 0.297, "high": 0.297, "low": 0.296, "close": 0.296, "volume": 3512.65, "quote_volume": 1043.15139, "trades": 2, "taker_buy_volume": 3406.99, "taker_buy_quote": 1011.87603}, {"ts": 1769708220000, "open": 0.296, "high": 0.298, "low": 0.296, "close": 0.297, "volume": 92954.01, "quote_volume": 27612.65425, "trades": 41, "taker_buy_volume": 49357.3, "taker_buy_quote": 14664.499}, {"ts": 1769708280000, "open": 0.297, "high": 0.297, "low": 0.296, "close": 0.296, "volume": 591.43, "quote_volume": 175.65032, "trades": 4, "taker_buy_volume": 587.04, "taker_buy_quote": 174.35088}, {"ts": 1769708340000, "open": 0.296, "high": 0.297, "low": 0.296, "close": 0.296, "volume": 84279.79, "quote_volume": 24946.86292, "trades": 152, "taker_buy_volume": 31583.34, "taker_buy_quote": 9348.71372}, {"ts": 1769708400000, "open": 0.295, "high": 0.296, "low": 0.295, "close": 0.296, "volume": 1273.36, "quote_volume": 376.44496, "trades": 9, "taker_buy_volume": 803.76, "taker_buy_quote": 237.91296}, {"ts": 1769708460000, "open": 0.296, "high": 0.296, "low": 0.295, "close": 0.295, "volume": 84121.75, "quote_volume": 24899.1353, "trades": 64, "taker_buy_volume": 45559.07, "taker_buy_quote": 13485.48472}, {"ts": 1769708520000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 1795.36, "quote_volume": 531.42656, "trades": 2, "taker_buy_volume": 1795.36, "taker_buy_quote": 531.42656}, {"ts": 1769708580000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 85000.27, "quote_volume": 25075.07965, "trades": 74, "taker_buy_volume": 29417.05, "taker_buy_quote": 8678.02975}, {"ts": 1769708640000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 85.56, "quote_volume": 25.32576, "trades": 2, "taker_buy_volume": 85.56, "taker_buy_quote": 25.32576}, {"ts": 1769708700000, "open": 0.296, "high": 0.296, "low": 0.295, "close": 0.295, "volume": 68440.92, "quote_volume": 20190.39967, "trades": 67, "taker_buy_volume": 33671.57, "taker_buy_quote": 9933.44142}, {"ts": 1769708760000, "open": 0.295, "high": 0.296, "low": 0.295, "close": 0.296, "volume": 20297.69, "quote_volume": 5989.33334, "trades": 42, "taker_buy_volume": 8789.24, "taker_buy_quote": 2594.34059}, {"ts": 1769708820000, "open": 0.295, "high": 0.295, "low": 0.294, "close": 0.294, "volume": 8392.78, "quote_volume": 2473.40293, "trades": 18, "taker_buy_volume": 2919.16, "taker_buy_quote": 861.1522}, {"ts": 1769708880000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.295, "volume": 63836.55, "quote_volume": 18831.7254, "trades": 37, "taker_buy_volume": 57474.32, "taker_buy_quote": 16954.9244}, {"ts": 1769708940000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.295, "volume": 4415.36, "quote_volume": 1302.18886, "trades": 3, "taker_buy_volume": 4073.02, "taker_buy_quote": 1201.5409}, {"ts": 1769709000000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 78047.23, "quote_volume": 23023.93285, "trades": 76, "taker_buy_volume": 37286.66, "taker_buy_quote": 10999.5647}, {"ts": 1769709060000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.295, "volume": 52854.71, "quote_volume": 15539.33001, "trades": 78, "taker_buy_volume": 24380.5, "taker_buy_quote": 7167.91227}, {"ts": 1769709120000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 29901.7, "quote_volume": 8791.0998, "trades": 80, "taker_buy_volume": 18091.59, "taker_buy_quote": 5318.92746}, {"ts": 1769709180000, "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": 1769709240000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 91397.2, "quote_volume": 26870.7768, "trades": 72, "taker_buy_volume": 27889.61, "taker_buy_quote": 8199.54534}, {"ts": 1769709300000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 493.92, "quote_volume": 145.21248, "trades": 7, "taker_buy_volume": 493.92, "taker_buy_quote": 145.21248}, {"ts": 1769709360000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 9312.32, "quote_volume": 2737.82208, "trades": 20, "taker_buy_volume": 8260.48, "taker_buy_quote": 2428.58112}, {"ts": 1769709420000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.294, "volume": 7776.67, "quote_volume": 2286.34442, "trades": 42, "taker_buy_volume": 4582.79, "taker_buy_quote": 1347.3437}, {"ts": 1769709480000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 68919.59, "quote_volume": 20260.58615, "trades": 101, "taker_buy_volume": 21143.24, "taker_buy_quote": 6216.11256}, {"ts": 1769709540000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 77661.07, "quote_volume": 22832.35458, "trades": 36, "taker_buy_volume": 25792.86, "taker_buy_quote": 7583.10084}, {"ts": 1769709600000, "open": 0.294, "high": 0.295, "low": 0.293, "close": 0.294, "volume": 38276.84, "quote_volume": 11250.02538, "trades": 100, "taker_buy_volume": 19271.35, "taker_buy_quote": 5665.81479}, {"ts": 1769709660000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 260.71, "quote_volume": 76.64874, "trades": 2, "taker_buy_volume": 260.71, "taker_buy_quote": 76.64874}, {"ts": 1769709720000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 22675.05, "quote_volume": 6664.76651, "trades": 82, "taker_buy_volume": 13361.93, "taker_buy_quote": 3928.40742}, {"ts": 1769709780000, "open": 0.294, "high": 0.295, "low": 0.293, "close": 0.295, "volume": 16542.44, "quote_volume": 4863.47526, "trades": 44, "taker_buy_volume": 12281.51, "taker_buy_quote": 3611.02465}, {"ts": 1769709840000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.295, "volume": 62942.34, "quote_volume": 18518.13106, "trades": 21, "taker_buy_volume": 50968.63, "taker_buy_quote": 14997.86032}, {"ts": 1769709900000, "open": 0.295, "high": 0.295, "low": 0.294, "close": 0.294, "volume": 693.63, "quote_volume": 204.58669, "trades": 3, "taker_buy_volume": 659.47, "taker_buy_quote": 194.54365}, {"ts": 1769709960000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.295, "volume": 1026.58, "quote_volume": 301.8207, "trades": 2, "taker_buy_volume": 6.18, "taker_buy_quote": 1.8231}, {"ts": 1769710020000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 101.69, "quote_volume": 29.99855, "trades": 1, "taker_buy_volume": 101.69, "taker_buy_quote": 29.99855}, {"ts": 1769710080000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769710140000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 300.3, "quote_volume": 88.5885, "trades": 1, "taker_buy_volume": 300.3, "taker_buy_quote": 88.5885}, {"ts": 1769710200000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 29887.59, "quote_volume": 8786.95146, "trades": 50, "taker_buy_volume": 15532.29, "taker_buy_quote": 4566.49326}, {"ts": 1769710260000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 44397.84, "quote_volume": 13052.96496, "trades": 88, "taker_buy_volume": 19416.97, "taker_buy_quote": 5708.58918}, {"ts": 1769710320000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.295, "volume": 10830.33, "quote_volume": 3190.62979, "trades": 5, "taker_buy_volume": 6512.77, "taker_buy_quote": 1921.26715}, {"ts": 1769710380000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769710440000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.295, "volume": 1817.04, "quote_volume": 534.67545, "trades": 2, "taker_buy_volume": 465.69, "taker_buy_quote": 137.37855}, {"ts": 1769710500000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 20.56, "quote_volume": 6.0652, "trades": 1, "taker_buy_volume": 20.56, "taker_buy_quote": 6.0652}, {"ts": 1769710560000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 220.33, "quote_volume": 64.99735, "trades": 1, "taker_buy_volume": 220.33, "taker_buy_quote": 64.99735}, {"ts": 1769710620000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 12867.78, "quote_volume": 3783.12732, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769710680000, "open": 0.293, "high": 0.294, "low": 0.289, "close": 0.29, "volume": 908249.65, "quote_volume": 264733.0794, "trades": 677, "taker_buy_volume": 231817.87, "taker_buy_quote": 67557.57787}, {"ts": 1769710740000, "open": 0.291, "high": 0.292, "low": 0.29, "close": 0.291, "volume": 246339.18, "quote_volume": 71682.05803, "trades": 200, "taker_buy_volume": 162989.91, "taker_buy_quote": 47430.66381}, {"ts": 1769710800000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 122018.49, "quote_volume": 35507.98059, "trades": 119, "taker_buy_volume": 65948.45, "taker_buy_quote": 19191.59895}, {"ts": 1769710860000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 54156.39, "quote_volume": 15759.50949, "trades": 52, "taker_buy_volume": 15658.53, "taker_buy_quote": 4556.63223}, {"ts": 1769710920000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 76319.44, "quote_volume": 22207.40393, "trades": 65, "taker_buy_volume": 30699.2, "taker_buy_quote": 8933.4672}, {"ts": 1769710980000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 36044.65, "quote_volume": 10491.16252, "trades": 31, "taker_buy_volume": 33186.21, "taker_buy_quote": 9659.35648}, {"ts": 1769711040000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 135914.9, "quote_volume": 39551.51719, "trades": 183, "taker_buy_volume": 58889.87, "taker_buy_quote": 17137.23346}, {"ts": 1769711100000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 49606.38, "quote_volume": 14435.45658, "trades": 52, "taker_buy_volume": 25499.21, "taker_buy_quote": 7420.27011}, {"ts": 1769711160000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 14746.41, "quote_volume": 4280.04499, "trades": 10, "taker_buy_volume": 3586.09, "taker_buy_quote": 1043.55219}, {"ts": 1769711220000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 104.93, "quote_volume": 30.53463, "trades": 2, "taker_buy_volume": 104.93, "taker_buy_quote": 30.53463}, {"ts": 1769711280000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 53878.1, "quote_volume": 15624.649, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769711340000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 28214.27, "quote_volume": 8183.39227, "trades": 11, "taker_buy_volume": 1253.97, "taker_buy_quote": 364.90527}, {"ts": 1769711400000, "open": 0.29, "high": 0.29, "low": 0.289, "close": 0.289, "volume": 100661.12, "quote_volume": 29186.58108, "trades": 142, "taker_buy_volume": 43161.68, "taker_buy_quote": 12516.62649}, {"ts": 1769711460000, "open": 0.289, "high": 0.291, "low": 0.289, "close": 0.291, "volume": 26105.76, "quote_volume": 7548.3354, "trades": 45, "taker_buy_volume": 24977.21, "taker_buy_quote": 7222.14991}, {"ts": 1769711520000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 28114.24, "quote_volume": 8181.27466, "trades": 72, "taker_buy_volume": 18893.4, "taker_buy_quote": 5498.01022}, {"ts": 1769711580000, "open": 0.291, "high": 0.292, "low": 0.29, "close": 0.291, "volume": 122703.88, "quote_volume": 35706.83272, "trades": 173, "taker_buy_volume": 68860.39, "taker_buy_quote": 20038.41004}, {"ts": 1769711640000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 18371.82, "quote_volume": 5340.44238, "trades": 36, "taker_buy_volume": 4242.57, "taker_buy_quote": 1234.58787}, {"ts": 1769711700000, "open": 0.291, "high": 0.293, "low": 0.291, "close": 0.292, "volume": 269399.12, "quote_volume": 78613.76512, "trades": 227, "taker_buy_volume": 230001.26, "taker_buy_quote": 67131.45844}, {"ts": 1769711760000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 8591.27, "quote_volume": 2508.51067, "trades": 51, "taker_buy_volume": 2646.22, "taker_buy_quote": 772.69624}, {"ts": 1769711820000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 15920.57, "quote_volume": 4650.04374, "trades": 68, "taker_buy_volume": 1616.82, "taker_buy_quote": 473.34874}, {"ts": 1769711880000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 658.31, "quote_volume": 192.1063, "trades": 4, "taker_buy_volume": 538.09, "taker_buy_quote": 157.12228}, {"ts": 1769711940000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 1650.82, "quote_volume": 482.03944, "trades": 3, "taker_buy_volume": 1650.82, "taker_buy_quote": 482.03944}, {"ts": 1769712000000, "open": 0.291, "high": 0.293, "low": 0.291, "close": 0.292, "volume": 180089.31, "quote_volume": 52581.78814, "trades": 225, "taker_buy_volume": 150407.74, "taker_buy_quote": 43920.62174}, {"ts": 1769712060000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 40208.26, "quote_volume": 11740.81192, "trades": 103, "taker_buy_volume": 3488.33, "taker_buy_quote": 1018.59236}, {"ts": 1769712120000, "open": 0.292, "high": 0.293, "low": 0.291, "close": 0.292, "volume": 8451.41, "quote_volume": 2467.687, "trades": 33, "taker_buy_volume": 499.35, "taker_buy_quote": 145.84615}, {"ts": 1769712180000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 94.87, "quote_volume": 27.70204, "trades": 1, "taker_buy_volume": 94.87, "taker_buy_quote": 27.70204}, {"ts": 1769712240000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 73823.46, "quote_volume": 21482.5065, "trades": 56, "taker_buy_volume": 30793.83, "taker_buy_quote": 8961.00453}, {"ts": 1769712300000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 10549.15, "quote_volume": 3069.46007, "trades": 19, "taker_buy_volume": 90.02, "taker_buy_quote": 26.19582}, {"ts": 1769712360000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 378.0, "quote_volume": 109.998, "trades": 2, "taker_buy_volume": 378.0, "taker_buy_quote": 109.998}, {"ts": 1769712420000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 485.3, "quote_volume": 141.2223, "trades": 2, "taker_buy_volume": 485.3, "taker_buy_quote": 141.2223}, {"ts": 1769712480000, "open": 0.29, "high": 0.29, "low": 0.289, "close": 0.289, "volume": 43851.75, "quote_volume": 12717.00215, "trades": 44, "taker_buy_volume": 24187.97, "taker_buy_quote": 7014.5113}, {"ts": 1769712540000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 17.24, "quote_volume": 4.9996, "trades": 4, "taker_buy_volume": 17.24, "taker_buy_quote": 4.9996}, {"ts": 1769712600000, "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": 1769712660000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 19155.11, "quote_volume": 5537.07092, "trades": 36, "taker_buy_volume": 1381.98, "taker_buy_quote": 400.63635}, {"ts": 1769712720000, "open": 0.289, "high": 0.289, "low": 0.287, "close": 0.288, "volume": 320464.51, "quote_volume": 92295.18822, "trades": 259, "taker_buy_volume": 142967.1, "taker_buy_quote": 41175.78579}, {"ts": 1769712780000, "open": 0.288, "high": 0.29, "low": 0.288, "close": 0.288, "volume": 157355.72, "quote_volume": 45356.93976, "trades": 190, "taker_buy_volume": 63935.72, "taker_buy_quote": 18428.3512}, {"ts": 1769712840000, "open": 0.289, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 149782.8, "quote_volume": 43138.26837, "trades": 204, "taker_buy_volume": 58114.12, "taker_buy_quote": 16737.68853}, {"ts": 1769712900000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.289, "volume": 85796.45, "quote_volume": 24709.54379, "trades": 87, "taker_buy_volume": 32138.77, "taker_buy_quote": 9256.13195}, {"ts": 1769712960000, "open": 0.289, "high": 0.289, "low": 0.288, "close": 0.289, "volume": 2161.14, "quote_volume": 624.48444, "trades": 4, "taker_buy_volume": 2076.12, "taker_buy_quote": 599.99868}, {"ts": 1769713020000, "open": 0.289, "high": 0.289, "low": 0.288, "close": 0.289, "volume": 800.04, "quote_volume": 231.10356, "trades": 4, "taker_buy_volume": 692.04, "taker_buy_quote": 199.99956}, {"ts": 1769713080000, "open": 0.289, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 3830.74, "quote_volume": 1106.79683, "trades": 3, "taker_buy_volume": 3543.71, "taker_buy_quote": 1024.13219}, {"ts": 1769713140000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 50765.48, "quote_volume": 14620.11257, "trades": 57, "taker_buy_volume": 13637.28, "taker_buy_quote": 3927.53664}, {"ts": 1769713200000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 26193.96, "quote_volume": 7543.34003, "trades": 34, "taker_buy_volume": 17927.72, "taker_buy_quote": 5163.18336}, {"ts": 1769713260000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 29108.51, "quote_volume": 8370.57037, "trades": 84, "taker_buy_volume": 12445.78, "taker_buy_quote": 3575.19331}, {"ts": 1769713320000, "open": 0.287, "high": 0.289, "low": 0.287, "close": 0.288, "volume": 28997.84, "quote_volume": 8352.58774, "trades": 31, "taker_buy_volume": 14552.31, "taker_buy_quote": 4194.01726}, {"ts": 1769713380000, "open": 0.289, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 45981.31, "quote_volume": 13243.34728, "trades": 72, "taker_buy_volume": 28417.92, "taker_buy_quote": 8185.09096}, {"ts": 1769713440000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 82279.44, "quote_volume": 23677.98046, "trades": 40, "taker_buy_volume": 21452.44, "taker_buy_quote": 6178.30272}, {"ts": 1769713500000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 521.17, "quote_volume": 150.09696, "trades": 6, "taker_buy_volume": 521.17, "taker_buy_quote": 150.09696}, {"ts": 1769713560000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 46992.58, "quote_volume": 13534.35653, "trades": 49, "taker_buy_volume": 28156.29, "taker_buy_quote": 8109.50501}, {"ts": 1769713620000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 39737.74, "quote_volume": 11444.58323, "trades": 69, "taker_buy_volume": 28879.87, "taker_buy_quote": 8317.51667}, {"ts": 1769713680000, "open": 0.289, "high": 0.289, "low": 0.288, "close": 0.289, "volume": 2245.0, "quote_volume": 646.70748, "trades": 7, "taker_buy_volume": 147.48, "taker_buy_quote": 42.62172}, {"ts": 1769713740000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 108595.2, "quote_volume": 31275.4176, "trades": 86, "taker_buy_volume": 75585.64, "taker_buy_quote": 21768.66432}, {"ts": 1769713800000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 35618.51, "quote_volume": 10227.64312, "trades": 46, "taker_buy_volume": 1289.71, "taker_buy_quote": 371.43648}, {"ts": 1769713860000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 22857.23, "quote_volume": 6560.02501, "trades": 62, "taker_buy_volume": 3406.45, "taker_buy_quote": 977.65115}, {"ts": 1769713920000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 5.62, "quote_volume": 1.61294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769713980000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 34883.38, "quote_volume": 10011.52337, "trades": 180, "taker_buy_volume": 28212.64, "taker_buy_quote": 8097.02768}, {"ts": 1769714040000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 1231.48, "quote_volume": 354.66624, "trades": 2, "taker_buy_volume": 1231.48, "taker_buy_quote": 354.66624}, {"ts": 1769714100000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 81460.77, "quote_volume": 23463.8267, "trades": 204, "taker_buy_volume": 45084.4, "taker_buy_quote": 12987.43214}, {"ts": 1769714160000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.289, "volume": 19890.77, "quote_volume": 5731.4089, "trades": 123, "taker_buy_volume": 7192.07, "taker_buy_quote": 2074.1833}, {"ts": 1769714220000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.289, "volume": 3434.77, "quote_volume": 989.58151, "trades": 11, "taker_buy_volume": 367.75, "taker_buy_quote": 106.27975}, {"ts": 1769714280000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 3406.32, "quote_volume": 981.02016, "trades": 45, "taker_buy_volume": 3035.52, "taker_buy_quote": 874.22976}, {"ts": 1769714340000, "open": 0.288, "high": 0.288, "low": 0.286, "close": 0.287, "volume": 436731.7, "quote_volume": 125394.97446, "trades": 227, "taker_buy_volume": 115606.18, "taker_buy_quote": 33274.48579}, {"ts": 1769714400000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 7172.9, "quote_volume": 2065.06446, "trades": 6, "taker_buy_volume": 6442.16, "taker_buy_quote": 1855.34208}, {"ts": 1769714460000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 1843.71, "quote_volume": 530.98848, "trades": 2, "taker_buy_volume": 1843.71, "taker_buy_quote": 530.98848}, {"ts": 1769714520000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 917.92, "quote_volume": 264.08996, "trades": 3, "taker_buy_volume": 646.92, "taker_buy_quote": 186.31296}, {"ts": 1769714580000, "open": 0.287, "high": 0.288, "low": 0.286, "close": 0.287, "volume": 72511.74, "quote_volume": 20810.83495, "trades": 80, "taker_buy_volume": 31194.9, "taker_buy_quote": 8953.3363}, {"ts": 1769714640000, "open": 0.287, "high": 0.288, "low": 0.286, "close": 0.287, "volume": 24351.01, "quote_volume": 6988.23984, "trades": 28, "taker_buy_volume": 23338.89, "taker_buy_quote": 6698.26864}, {"ts": 1769714700000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 8256.22, "quote_volume": 2369.80914, "trades": 16, "taker_buy_volume": 274.0, "taker_buy_quote": 78.912}, {"ts": 1769714760000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 6651.84, "quote_volume": 1909.47738, "trades": 5, "taker_buy_volume": 399.3, "taker_buy_quote": 114.9984}, {"ts": 1769714820000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 54331.79, "quote_volume": 15643.03411, "trades": 18, "taker_buy_volume": 49810.38, "taker_buy_quote": 14345.38944}, {"ts": 1769714880000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 12990.71, "quote_volume": 3732.65684, "trades": 10, "taker_buy_volume": 4323.07, "taker_buy_quote": 1245.04416}, {"ts": 1769714940000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.289, "volume": 68671.39, "quote_volume": 19779.35653, "trades": 34, "taker_buy_volume": 68671.39, "taker_buy_quote": 19779.35653}, {"ts": 1769715000000, "open": 0.289, "high": 0.291, "low": 0.289, "close": 0.291, "volume": 181575.65, "quote_volume": 52567.39696, "trades": 231, "taker_buy_volume": 161645.46, "taker_buy_quote": 46804.56267}, {"ts": 1769715060000, "open": 0.291, "high": 0.292, "low": 0.29, "close": 0.291, "volume": 211312.18, "quote_volume": 61493.57441, "trades": 375, "taker_buy_volume": 111999.17, "taker_buy_quote": 32594.01707}, {"ts": 1769715120000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 211134.85, "quote_volume": 61440.23791, "trades": 152, "taker_buy_volume": 132250.19, "taker_buy_quote": 38484.80529}, {"ts": 1769715180000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 166694.74, "quote_volume": 48508.43005, "trades": 112, "taker_buy_volume": 97719.34, "taker_buy_quote": 28436.58865}, {"ts": 1769715240000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 18927.2, "quote_volume": 5507.85828, "trades": 17, "taker_buy_volume": 43.08, "taker_buy_quote": 12.57936}, {"ts": 1769715300000, "open": 0.29, "high": 0.292, "low": 0.29, "close": 0.291, "volume": 177805.78, "quote_volume": 51744.0392, "trades": 161, "taker_buy_volume": 84968.11, "taker_buy_quote": 24728.30136}, {"ts": 1769715360000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 91133.74, "quote_volume": 26519.7379, "trades": 51, "taker_buy_volume": 6974.98, "taker_buy_quote": 2029.71918}, {"ts": 1769715420000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 2008.43, "quote_volume": 584.45313, "trades": 3, "taker_buy_volume": 2008.43, "taker_buy_quote": 584.45313}, {"ts": 1769715480000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 423.7, "quote_volume": 123.08148, "trades": 6, "taker_buy_volume": 208.48, "taker_buy_quote": 60.66768}, {"ts": 1769715540000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 1876.33, "quote_volume": 546.01203, "trades": 3, "taker_buy_volume": 1876.33, "taker_buy_quote": 546.01203}, {"ts": 1769715600000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 136.1, "quote_volume": 39.6051, "trades": 1, "taker_buy_volume": 136.1, "taker_buy_quote": 39.6051}, {"ts": 1769715660000, "open": 0.291, "high": 0.292, "low": 0.29, "close": 0.291, "volume": 105136.72, "quote_volume": 30594.70848, "trades": 90, "taker_buy_volume": 50041.91, "taker_buy_quote": 14562.23829}, {"ts": 1769715720000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 1049.89, "quote_volume": 305.51799, "trades": 3, "taker_buy_volume": 1049.89, "taker_buy_quote": 305.51799}, {"ts": 1769715780000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 1242.79, "quote_volume": 360.4091, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769715840000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 290.76, "quote_volume": 84.60178, "trades": 3, "taker_buy_volume": 281.38, "taker_buy_quote": 81.88158}, {"ts": 1769715900000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 21757.46, "quote_volume": 6331.42086, "trades": 13, "taker_buy_volume": 21757.46, "taker_buy_quote": 6331.42086}, {"ts": 1769715960000, "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": 1769716020000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 51036.78, "quote_volume": 14851.70298, "trades": 51, "taker_buy_volume": 8756.95, "taker_buy_quote": 2548.27245}, {"ts": 1769716080000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 270.67, "quote_volume": 78.53863, "trades": 2, "taker_buy_volume": 44.33, "taker_buy_quote": 12.90003}, {"ts": 1769716140000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 10668.4, "quote_volume": 3104.54562, "trades": 38, "taker_buy_volume": 9423.28, "taker_buy_quote": 2742.2157}, {"ts": 1769716200000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 11655.61, "quote_volume": 3390.76461, "trades": 21, "taker_buy_volume": 10637.71, "taker_buy_quote": 3095.57361}, {"ts": 1769716260000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 23462.43, "quote_volume": 6850.96956, "trades": 15, "taker_buy_volume": 23402.43, "taker_buy_quote": 6833.50956}, {"ts": 1769716320000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 52765.73, "quote_volume": 15354.82743, "trades": 91, "taker_buy_volume": 25849.89, "taker_buy_quote": 7522.31799}, {"ts": 1769716380000, "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": 1769716440000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 2258.43, "quote_volume": 657.30586, "trades": 16, "taker_buy_volume": 1639.88, "taker_buy_quote": 477.30781}, {"ts": 1769716500000, "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": 1769716560000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 19013.02, "quote_volume": 5532.83595, "trades": 17, "taker_buy_volume": 47.13, "taker_buy_quote": 13.76196}, {"ts": 1769716620000, "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": 1769716680000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 34.37, "quote_volume": 10.00167, "trades": 1, "taker_buy_volume": 34.37, "taker_buy_quote": 10.00167}, {"ts": 1769716740000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 57.25, "quote_volume": 16.65975, "trades": 2, "taker_buy_volume": 57.25, "taker_buy_quote": 16.65975}, {"ts": 1769716800000, "open": 0.291, "high": 0.291, "low": 0.289, "close": 0.289, "volume": 170568.57, "quote_volume": 49413.37301, "trades": 110, "taker_buy_volume": 58871.4, "taker_buy_quote": 17072.722}, {"ts": 1769716860000, "open": 0.29, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 46476.96, "quote_volume": 13478.18413, "trades": 26, "taker_buy_volume": 46342.69, "taker_buy_quote": 13439.3801}, {"ts": 1769716920000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 36363.78, "quote_volume": 10549.56763, "trades": 43, "taker_buy_volume": 8623.76, "taker_buy_quote": 2504.96183}, {"ts": 1769716980000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 93339.75, "quote_volume": 27071.9225, "trades": 86, "taker_buy_volume": 70794.62, "taker_buy_quote": 20533.8348}, {"ts": 1769717040000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 74484.87, "quote_volume": 21602.63137, "trades": 54, "taker_buy_volume": 10017.12, "taker_buy_quote": 2906.98387}, {"ts": 1769717100000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 41046.54, "quote_volume": 11903.4966, "trades": 56, "taker_buy_volume": 36491.51, "taker_buy_quote": 10582.5379}, {"ts": 1769717160000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 1852.3, "quote_volume": 537.58939, "trades": 9, "taker_buy_volume": 422.39, "taker_buy_quote": 122.91549}, {"ts": 1769717220000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 40974.41, "quote_volume": 11882.5789, "trades": 32, "taker_buy_volume": 31483.33, "taker_buy_quote": 9130.1657}, {"ts": 1769717280000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 640.14, "quote_volume": 185.9819, "trades": 10, "taker_buy_volume": 341.3, "taker_buy_quote": 99.3183}, {"ts": 1769717340000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 58996.96, "quote_volume": 17109.8104, "trades": 36, "taker_buy_volume": 26584.29, "taker_buy_quote": 7710.1361}, {"ts": 1769717400000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 32560.35, "quote_volume": 9442.5015, "trades": 39, "taker_buy_volume": 3275.13, "taker_buy_quote": 949.7877}, {"ts": 1769717460000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 46297.96, "quote_volume": 13426.4084, "trades": 57, "taker_buy_volume": 27947.3, "taker_buy_quote": 8104.717}, {"ts": 1769717520000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 120376.61, "quote_volume": 34909.46054, "trades": 54, "taker_buy_volume": 90824.14, "taker_buy_quote": 26339.24424}, {"ts": 1769717580000, "open": 0.29, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 13224.94, "quote_volume": 3835.18088, "trades": 26, "taker_buy_volume": 521.42, "taker_buy_quote": 151.2118}, {"ts": 1769717640000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 5.0, "quote_volume": 1.45, "trades": 2, "taker_buy_volume": 5.0, "taker_buy_quote": 1.45}, {"ts": 1769717700000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 48.19, "quote_volume": 13.92691, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769717760000, "open": 0.29, "high": 0.29, "low": 0.289, "close": 0.289, "volume": 94.54, "quote_volume": 27.3566, "trades": 7, "taker_buy_volume": 34.54, "taker_buy_quote": 10.0166}, {"ts": 1769717820000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 80994.05, "quote_volume": 23488.2745, "trades": 65, "taker_buy_volume": 30472.66, "taker_buy_quote": 8837.0714}, {"ts": 1769717880000, "open": 0.289, "high": 0.291, "low": 0.289, "close": 0.29, "volume": 42981.21, "quote_volume": 12465.91213, "trades": 20, "taker_buy_volume": 42558.96, "taker_buy_quote": 12343.84054}, {"ts": 1769717940000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 4155.02, "quote_volume": 1209.10292, "trades": 3, "taker_buy_volume": 4147.12, "taker_buy_quote": 1206.81192}, {"ts": 1769718000000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 47.26, "quote_volume": 13.75266, "trades": 2, "taker_buy_volume": 47.26, "taker_buy_quote": 13.75266}, {"ts": 1769718060000, "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": 1769718120000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 91590.24, "quote_volume": 26652.75984, "trades": 84, "taker_buy_volume": 18359.72, "taker_buy_quote": 5342.67852}, {"ts": 1769718180000, "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": 1769718240000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 494.41, "quote_volume": 143.52849, "trades": 3, "taker_buy_volume": 149.59, "taker_buy_quote": 43.53069}, {"ts": 1769718300000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 10.0, "quote_volume": 2.91, "trades": 1, "taker_buy_volume": 10.0, "taker_buy_quote": 2.91}, {"ts": 1769718360000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 8236.58, "quote_volume": 2399.99745, "trades": 21, "taker_buy_volume": 8129.39, "taker_buy_quote": 2368.80516}, {"ts": 1769718420000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 20748.2, "quote_volume": 6037.7262, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718480000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 359.15, "quote_volume": 104.41421, "trades": 2, "taker_buy_volume": 260.71, "taker_buy_quote": 75.86661}, {"ts": 1769718540000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 30.0, "quote_volume": 8.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718600000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 10647.15, "quote_volume": 3100.59328, "trades": 20, "taker_buy_volume": 10647.15, "taker_buy_quote": 3100.59328}, {"ts": 1769718660000, "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": 1769718720000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 68.18, "quote_volume": 19.84038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769718780000, "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": 1769718840000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 53.35, "quote_volume": 15.5782, "trades": 3, "taker_buy_volume": 53.35, "taker_buy_quote": 15.5782}, {"ts": 1769718900000, "open": 0.292, "high": 0.292, "low": 0.29, "close": 0.291, "volume": 86249.79, "quote_volume": 25115.64812, "trades": 87, "taker_buy_volume": 38046.1, "taker_buy_quote": 11088.9805}, {"ts": 1769718960000, "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": 1769719020000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 38649.34, "quote_volume": 11246.80759, "trades": 72, "taker_buy_volume": 28374.89, "taker_buy_quote": 8257.09299}, {"ts": 1769719080000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 14800.68, "quote_volume": 4306.99788, "trades": 25, "taker_buy_volume": 14579.02, "taker_buy_quote": 4242.49482}, {"ts": 1769719140000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 46666.46, "quote_volume": 13580.07684, "trades": 51, "taker_buy_volume": 41375.11, "taker_buy_quote": 12040.29399}, {"ts": 1769719200000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 292.58, "quote_volume": 85.43336, "trades": 3, "taker_buy_volume": 292.58, "taker_buy_quote": 85.43336}, {"ts": 1769719260000, "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": 1769719320000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 42127.39, "quote_volume": 12301.19788, "trades": 76, "taker_buy_volume": 11227.78, "taker_buy_quote": 3278.51176}, {"ts": 1769719380000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 11426.88, "quote_volume": 3337.0472, "trades": 18, "taker_buy_volume": 11236.84, "taker_buy_quote": 3281.55552}, {"ts": 1769719440000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 4907.31, "quote_volume": 1432.93452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769719500000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 72190.16, "quote_volume": 21079.52672, "trades": 50, "taker_buy_volume": 30056.26, "taker_buy_quote": 8776.42792}, {"ts": 1769719560000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 22407.03, "quote_volume": 6542.86299, "trades": 14, "taker_buy_volume": 22407.03, "taker_buy_quote": 6542.86299}, {"ts": 1769719620000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 443.67, "quote_volume": 129.99531, "trades": 2, "taker_buy_volume": 443.67, "taker_buy_quote": 129.99531}, {"ts": 1769719680000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 33468.29, "quote_volume": 9806.15697, "trades": 72, "taker_buy_volume": 23032.61, "taker_buy_quote": 6748.55473}, {"ts": 1769719740000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 4100.39, "quote_volume": 1201.41427, "trades": 3, "taker_buy_volume": 4100.39, "taker_buy_quote": 1201.41427}, {"ts": 1769719800000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 46068.16, "quote_volume": 13499.67738, "trades": 74, "taker_buy_volume": 10299.47, "taker_buy_quote": 3019.45121}, {"ts": 1769719860000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 49.37, "quote_volume": 14.46541, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769719920000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 298.41, "quote_volume": 87.43413, "trades": 10, "taker_buy_volume": 29.95, "taker_buy_quote": 8.77535}, {"ts": 1769719980000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 219.11, "quote_volume": 63.98012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769720040000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 112.68, "quote_volume": 32.98798, "trades": 2, "taker_buy_volume": 85.42, "taker_buy_quote": 25.02806}, {"ts": 1769720100000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 50149.2, "quote_volume": 14693.7156, "trades": 55, "taker_buy_volume": 26539.27, "taker_buy_quote": 7776.00611}, {"ts": 1769720160000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 74753.2, "quote_volume": 21902.6876, "trades": 94, "taker_buy_volume": 53760.4, "taker_buy_quote": 15751.7972}, {"ts": 1769720220000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 599.72, "quote_volume": 175.74687, "trades": 2, "taker_buy_volume": 28.91, "taker_buy_quote": 8.49954}, {"ts": 1769720280000, "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": 1769720340000, "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": 1769720400000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 556.32, "quote_volume": 163.04614, "trades": 5, "taker_buy_volume": 44.38, "taker_buy_quote": 13.04772}, {"ts": 1769720460000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.294, "volume": 11718.06, "quote_volume": 3446.81034, "trades": 45, "taker_buy_volume": 11628.68, "taker_buy_quote": 3420.53262}, {"ts": 1769720520000, "open": 0.295, "high": 0.295, "low": 0.294, "close": 0.294, "volume": 569.3, "quote_volume": 167.49766, "trades": 5, "taker_buy_volume": 123.46, "taker_buy_quote": 36.4207}, {"ts": 1769720580000, "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": 1769720640000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.295, "volume": 26358.64, "quote_volume": 7751.31893, "trades": 48, "taker_buy_volume": 8684.88, "taker_buy_quote": 2555.23349}, {"ts": 1769720700000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769720760000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 128002.34, "quote_volume": 37632.68796, "trades": 115, "taker_buy_volume": 37102.87, "taker_buy_quote": 10908.24378}, {"ts": 1769720820000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 4556.27, "quote_volume": 1339.54338, "trades": 23, "taker_buy_volume": 3422.85, "taker_buy_quote": 1006.3179}, {"ts": 1769720880000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 34.85, "quote_volume": 10.28075, "trades": 2, "taker_buy_volume": 34.85, "taker_buy_quote": 10.28075}, {"ts": 1769720940000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721000000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721060000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 128.77, "quote_volume": 37.98715, "trades": 2, "taker_buy_volume": 128.77, "taker_buy_quote": 37.98715}, {"ts": 1769721120000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 432.91, "quote_volume": 127.27554, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721180000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 1025.93, "quote_volume": 302.64935, "trades": 1, "taker_buy_volume": 1025.93, "taker_buy_quote": 302.64935}, {"ts": 1769721240000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 677.96, "quote_volume": 199.9982, "trades": 5, "taker_buy_volume": 677.96, "taker_buy_quote": 199.9982}, {"ts": 1769721300000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.295, "volume": 14367.83, "quote_volume": 4226.17918, "trades": 39, "taker_buy_volume": 10262.52, "taker_buy_quote": 3019.21804}, {"ts": 1769721360000, "open": 0.295, "high": 0.295, "low": 0.293, "close": 0.294, "volume": 9387.22, "quote_volume": 2761.17014, "trades": 18, "taker_buy_volume": 3048.54, "taker_buy_quote": 897.6439}, {"ts": 1769721420000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.295, "volume": 18759.17, "quote_volume": 5516.37876, "trades": 15, "taker_buy_volume": 18759.17, "taker_buy_quote": 5516.37876}, {"ts": 1769721480000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.295, "volume": 171.95, "quote_volume": 50.67313, "trades": 3, "taker_buy_volume": 119.83, "taker_buy_quote": 35.34985}, {"ts": 1769721540000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 701.58, "quote_volume": 206.26452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721600000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 219.94, "quote_volume": 64.66236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721660000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 1017.16, "quote_volume": 299.04504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721720000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.294, "volume": 38973.47, "quote_volume": 11460.01941, "trades": 57, "taker_buy_volume": 17721.34, "taker_buy_quote": 5211.89319}, {"ts": 1769721780000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 16990.13, "quote_volume": 4995.04025, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721840000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769721900000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 1487.41, "quote_volume": 437.2634, "trades": 3, "taker_buy_volume": 1452.27, "taker_buy_quote": 426.96738}, {"ts": 1769721960000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 2875.28, "quote_volume": 842.45704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722020000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 53.72, "quote_volume": 15.73996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769722080000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 245.77, "quote_volume": 72.24909, "trades": 3, "taker_buy_volume": 238.48, "taker_buy_quote": 70.11312}, {"ts": 1769722140000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 453.2, "quote_volume": 133.04831, "trades": 3, "taker_buy_volume": 260.71, "taker_buy_quote": 76.64874}, {"ts": 1769722200000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.294, "volume": 159900.41, "quote_volume": 47014.33079, "trades": 126, "taker_buy_volume": 100637.75, "taker_buy_quote": 29591.10875}, {"ts": 1769722260000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.294, "volume": 14394.05, "quote_volume": 4233.5514, "trades": 60, "taker_buy_volume": 13257.58, "taker_buy_quote": 3899.42922}, {"ts": 1769722320000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 54503.67, "quote_volume": 16023.31932, "trades": 91, "taker_buy_volume": 43853.21, "taker_buy_quote": 12892.84374}, {"ts": 1769722380000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.294, "volume": 50596.76, "quote_volume": 14878.49828, "trades": 66, "taker_buy_volume": 9417.52, "taker_buy_quote": 2771.80172}, {"ts": 1769722440000, "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": 1769722500000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 1448.38, "quote_volume": 425.82372, "trades": 3, "taker_buy_volume": 1448.38, "taker_buy_quote": 425.82372}, {"ts": 1769722560000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 85.03, "quote_volume": 24.99882, "trades": 1, "taker_buy_volume": 85.03, "taker_buy_quote": 24.99882}, {"ts": 1769722620000, "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": 1769722680000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 111.42, "quote_volume": 32.75748, "trades": 1, "taker_buy_volume": 111.42, "taker_buy_quote": 32.75748}, {"ts": 1769722740000, "open": 0.294, "high": 0.295, "low": 0.293, "close": 0.293, "volume": 61505.21, "quote_volume": 18068.82167, "trades": 61, "taker_buy_volume": 27620.88, "taker_buy_quote": 8122.30665}, {"ts": 1769722800000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.294, "volume": 90859.83, "quote_volume": 26712.94256, "trades": 71, "taker_buy_volume": 32227.38, "taker_buy_quote": 9475.00226}, {"ts": 1769722860000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 3598.86, "quote_volume": 1058.06484, "trades": 15, "taker_buy_volume": 1019.03, "taker_buy_quote": 299.59482}, {"ts": 1769722920000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 46551.69, "quote_volume": 13686.19686, "trades": 59, "taker_buy_volume": 46551.69, "taker_buy_quote": 13686.19686}, {"ts": 1769722980000, "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": 1769723040000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 214.11, "quote_volume": 62.94834, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723100000, "open": 0.295, "high": 0.295, "low": 0.294, "close": 0.294, "volume": 1430.0, "quote_volume": 421.578, "trades": 3, "taker_buy_volume": 1158.0, "taker_buy_quote": 341.61}, {"ts": 1769723160000, "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": 1769723220000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.295, "volume": 681.02, "quote_volume": 200.40088, "trades": 3, "taker_buy_volume": 181.0, "taker_buy_quote": 53.395}, {"ts": 1769723280000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 508.0, "quote_volume": 149.86, "trades": 3, "taker_buy_volume": 508.0, "taker_buy_quote": 149.86}, {"ts": 1769723340000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769723400000, "open": 0.295, "high": 0.295, "low": 0.294, "close": 0.294, "volume": 51767.81, "quote_volume": 15220.07512, "trades": 51, "taker_buy_volume": 8030.5, "taker_buy_quote": 2361.30598}, {"ts": 1769723460000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 272.0, "quote_volume": 79.968, "trades": 1, "taker_buy_volume": 272.0, "taker_buy_quote": 79.968}, {"ts": 1769723520000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.294, "volume": 22102.41, "quote_volume": 6498.22393, "trades": 51, "taker_buy_volume": 20804.61, "taker_buy_quote": 6116.67073}, {"ts": 1769723580000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 12797.88, "quote_volume": 3762.57672, "trades": 32, "taker_buy_volume": 3816.93, "taker_buy_quote": 1122.17742}, {"ts": 1769723640000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 10.0, "quote_volume": 2.94, "trades": 3, "taker_buy_volume": 10.0, "taker_buy_quote": 2.94}, {"ts": 1769723700000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 513.71, "quote_volume": 151.03074, "trades": 6, "taker_buy_volume": 513.71, "taker_buy_quote": 151.03074}, {"ts": 1769723760000, "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": 1769723820000, "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": 1769723880000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 27880.31, "quote_volume": 8196.81114, "trades": 4, "taker_buy_volume": 27880.31, "taker_buy_quote": 8196.81114}, {"ts": 1769723940000, "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": 1769724000000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.295, "volume": 51746.0, "quote_volume": 15216.72145, "trades": 65, "taker_buy_volume": 23896.23, "taker_buy_quote": 7028.88907}, {"ts": 1769724060000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724120000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 63.0, "quote_volume": 18.585, "trades": 3, "taker_buy_volume": 63.0, "taker_buy_quote": 18.585}, {"ts": 1769724180000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 52.76, "quote_volume": 15.51144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724240000, "open": 0.295, "high": 0.296, "low": 0.295, "close": 0.295, "volume": 19970.63, "quote_volume": 5891.36335, "trades": 30, "taker_buy_volume": 19923.14, "taker_buy_quote": 5877.3538}, {"ts": 1769724300000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 441.54, "quote_volume": 130.2543, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724360000, "open": 0.295, "high": 0.295, "low": 0.294, "close": 0.295, "volume": 46461.67, "quote_volume": 13706.13201, "trades": 76, "taker_buy_volume": 36163.93, "taker_buy_quote": 10668.35935}, {"ts": 1769724420000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 52477.25, "quote_volume": 15480.78875, "trades": 56, "taker_buy_volume": 30068.77, "taker_buy_quote": 8870.28715}, {"ts": 1769724480000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 22089.55, "quote_volume": 6516.41725, "trades": 26, "taker_buy_volume": 103.96, "taker_buy_quote": 30.6682}, {"ts": 1769724540000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.295, "volume": 19914.49, "quote_volume": 5874.67421, "trades": 14, "taker_buy_volume": 19814.15, "taker_buy_quote": 5845.17425}, {"ts": 1769724600000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 26554.92, "quote_volume": 7833.7014, "trades": 45, "taker_buy_volume": 7518.74, "taker_buy_quote": 2218.0283}, {"ts": 1769724660000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 12706.57, "quote_volume": 3748.43815, "trades": 17, "taker_buy_volume": 9310.06, "taker_buy_quote": 2746.4677}, {"ts": 1769724720000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 18136.01, "quote_volume": 5350.12295, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724780000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.295, "volume": 186.14, "quote_volume": 54.84672, "trades": 8, "taker_buy_volume": 121.56, "taker_buy_quote": 35.8602}, {"ts": 1769724840000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 349.84, "quote_volume": 102.85296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769724900000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.295, "volume": 1324.72, "quote_volume": 390.73302, "trades": 4, "taker_buy_volume": 1265.34, "taker_buy_quote": 373.2753}, {"ts": 1769724960000, "open": 0.295, "high": 0.295, "low": 0.294, "close": 0.295, "volume": 82492.68, "quote_volume": 24258.91333, "trades": 65, "taker_buy_volume": 26015.67, "taker_buy_quote": 7654.67239}, {"ts": 1769725020000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 1144.94, "quote_volume": 337.7573, "trades": 1, "taker_buy_volume": 1144.94, "taker_buy_quote": 337.7573}, {"ts": 1769725080000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 74.55, "quote_volume": 21.9177, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725140000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 494.59, "quote_volume": 145.90405, "trades": 2, "taker_buy_volume": 494.59, "taker_buy_quote": 145.90405}, {"ts": 1769725200000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725260000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 39.2, "quote_volume": 11.5248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725320000, "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": 1769725380000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 36.31, "quote_volume": 10.67514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725440000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 610.39, "quote_volume": 179.45466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725500000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 38.54, "quote_volume": 11.33076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725560000, "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": 1769725620000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 36.24, "quote_volume": 10.65456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725680000, "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": 1769725740000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 35.4, "quote_volume": 10.4076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725800000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 82872.06, "quote_volume": 24447.2577, "trades": 30, "taker_buy_volume": 81987.32, "taker_buy_quote": 24186.2594}, {"ts": 1769725860000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 87.43, "quote_volume": 25.87928, "trades": 2, "taker_buy_volume": 87.43, "taker_buy_quote": 25.87928}, {"ts": 1769725920000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 56.14, "quote_volume": 16.5613, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769725980000, "open": 0.295, "high": 0.296, "low": 0.295, "close": 0.295, "volume": 28433.53, "quote_volume": 8389.4245, "trades": 36, "taker_buy_volume": 19400.5, "taker_buy_quote": 5724.68065}, {"ts": 1769726040000, "open": 0.295, "high": 0.295, "low": 0.294, "close": 0.294, "volume": 49206.99, "quote_volume": 14468.46607, "trades": 27, "taker_buy_volume": 310.68, "taker_buy_quote": 91.6506}, {"ts": 1769726100000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 3364.11, "quote_volume": 989.04834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726160000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.295, "volume": 763.58, "quote_volume": 225.12046, "trades": 5, "taker_buy_volume": 627.94, "taker_buy_quote": 185.2423}, {"ts": 1769726220000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 57530.43, "quote_volume": 16913.94642, "trades": 46, "taker_buy_volume": 26423.03, "taker_buy_quote": 7768.37082}, {"ts": 1769726280000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 109.65, "quote_volume": 32.2371, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726340000, "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": 1769726400000, "open": 0.295, "high": 0.295, "low": 0.294, "close": 0.294, "volume": 15546.71, "quote_volume": 4586.24274, "trades": 13, "taker_buy_volume": 15510.0, "taker_buy_quote": 4575.45}, {"ts": 1769726460000, "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": 1769726520000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 35212.04, "quote_volume": 10352.33976, "trades": 62, "taker_buy_volume": 15205.01, "taker_buy_quote": 4470.27294}, {"ts": 1769726580000, "open": 0.293, "high": 0.295, "low": 0.293, "close": 0.295, "volume": 36542.99, "quote_volume": 10749.34836, "trades": 26, "taker_buy_volume": 33940.88, "taker_buy_quote": 9984.41613}, {"ts": 1769726640000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 74.48, "quote_volume": 21.89712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726700000, "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": 1769726760000, "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": 1769726820000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 34.21, "quote_volume": 10.05774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726880000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 9447.22, "quote_volume": 2777.48268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769726940000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.295, "volume": 104.04, "quote_volume": 30.65595, "trades": 3, "taker_buy_volume": 68.19, "taker_buy_quote": 20.11605}, {"ts": 1769727000000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727060000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 115.88, "quote_volume": 34.06872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727120000, "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": 1769727180000, "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": 1769727240000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 40.55, "quote_volume": 11.9217, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727300000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 450.31, "quote_volume": 132.84145, "trades": 1, "taker_buy_volume": 450.31, "taker_buy_quote": 132.84145}, {"ts": 1769727360000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 174.08, "quote_volume": 51.3536, "trades": 2, "taker_buy_volume": 174.08, "taker_buy_quote": 51.3536}, {"ts": 1769727420000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 20187.57, "quote_volume": 5935.14558, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769727480000, "open": 0.295, "high": 0.295, "low": 0.294, "close": 0.294, "volume": 54416.74, "quote_volume": 15998.58935, "trades": 85, "taker_buy_volume": 3596.09, "taker_buy_quote": 1057.31825}, {"ts": 1769727540000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 18209.61, "quote_volume": 5353.62534, "trades": 21, "taker_buy_volume": 18209.61, "taker_buy_quote": 5353.62534}, {"ts": 1769727600000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 12005.6, "quote_volume": 3529.6464, "trades": 9, "taker_buy_volume": 12005.6, "taker_buy_quote": 3529.6464}, {"ts": 1769727660000, "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": 1769727720000, "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": 1769727780000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 4135.18, "quote_volume": 1211.67208, "trades": 20, "taker_buy_volume": 64.34, "taker_buy_quote": 18.91596}, {"ts": 1769727840000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 28663.37, "quote_volume": 8398.36741, "trades": 47, "taker_buy_volume": 12044.38, "taker_buy_quote": 3529.00334}, {"ts": 1769727900000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 68798.79, "quote_volume": 20158.04547, "trades": 42, "taker_buy_volume": 44581.89, "taker_buy_quote": 13062.49377}, {"ts": 1769727960000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 24750.2, "quote_volume": 7251.8086, "trades": 18, "taker_buy_volume": 24750.2, "taker_buy_quote": 7251.8086}, {"ts": 1769728020000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 2084.32, "quote_volume": 610.70576, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728080000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 74760.27, "quote_volume": 21904.81244, "trades": 38, "taker_buy_volume": 32106.99, "taker_buy_quote": 9407.4014}, {"ts": 1769728140000, "open": 0.293, "high": 0.294, "low": 0.292, "close": 0.294, "volume": 52202.11, "quote_volume": 15298.54418, "trades": 61, "taker_buy_volume": 38945.15, "taker_buy_quote": 11414.6613}, {"ts": 1769728200000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 20320.81, "quote_volume": 5952.77447, "trades": 33, "taker_buy_volume": 9957.3, "taker_buy_quote": 2917.4889}, {"ts": 1769728260000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 52293.66, "quote_volume": 15322.04238, "trades": 13, "taker_buy_volume": 52293.66, "taker_buy_quote": 15322.04238}, {"ts": 1769728320000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 205.91, "quote_volume": 60.50142, "trades": 2, "taker_buy_volume": 169.79, "taker_buy_quote": 49.91826}, {"ts": 1769728380000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 528.63, "quote_volume": 155.05838, "trades": 4, "taker_buy_volume": 169.79, "taker_buy_quote": 49.91826}, {"ts": 1769728440000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 34.8, "quote_volume": 10.1964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728500000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 154.62, "quote_volume": 45.45828, "trades": 2, "taker_buy_volume": 154.62, "taker_buy_quote": 45.45828}, {"ts": 1769728560000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 642.0, "quote_volume": 188.748, "trades": 1, "taker_buy_volume": 642.0, "taker_buy_quote": 188.748}, {"ts": 1769728620000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 371.07, "quote_volume": 108.99551, "trades": 3, "taker_buy_volume": 272.0, "taker_buy_quote": 79.968}, {"ts": 1769728680000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 640.74, "quote_volume": 188.37756, "trades": 2, "taker_buy_volume": 640.74, "taker_buy_quote": 188.37756}, {"ts": 1769728740000, "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": 1769728800000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 11.55, "quote_volume": 3.3957, "trades": 1, "taker_buy_volume": 11.55, "taker_buy_quote": 3.3957}, {"ts": 1769728860000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 408.94, "quote_volume": 120.22836, "trades": 1, "taker_buy_volume": 408.94, "taker_buy_quote": 120.22836}, {"ts": 1769728920000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 34.33, "quote_volume": 10.05869, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769728980000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 1725.02, "quote_volume": 507.12063, "trades": 3, "taker_buy_volume": 1689.77, "taker_buy_quote": 496.79238}, {"ts": 1769729040000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.294, "volume": 96749.99, "quote_volume": 28444.75426, "trades": 103, "taker_buy_volume": 60566.93, "taker_buy_quote": 17806.93462}, {"ts": 1769729100000, "open": 0.295, "high": 0.295, "low": 0.294, "close": 0.294, "volume": 232.9, "quote_volume": 68.67143, "trades": 2, "taker_buy_volume": 198.83, "taker_buy_quote": 58.65485}, {"ts": 1769729160000, "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": 1769729220000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 70287.16, "quote_volume": 20664.42504, "trades": 56, "taker_buy_volume": 15168.75, "taker_buy_quote": 4459.6125}, {"ts": 1769729280000, "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": 1769729340000, "open": 0.295, "high": 0.295, "low": 0.293, "close": 0.293, "volume": 30612.41, "quote_volume": 8998.07825, "trades": 30, "taker_buy_volume": 198.59, "taker_buy_quote": 58.58405}, {"ts": 1769729400000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 24926.24, "quote_volume": 7328.31456, "trades": 21, "taker_buy_volume": 24654.24, "taker_buy_quote": 7248.34656}, {"ts": 1769729460000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 51.95, "quote_volume": 15.2733, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729520000, "open": 0.295, "high": 0.295, "low": 0.294, "close": 0.295, "volume": 4605.54, "quote_volume": 1358.61992, "trades": 6, "taker_buy_volume": 4591.16, "taker_buy_quote": 1354.3922}, {"ts": 1769729580000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 102.4, "quote_volume": 30.208, "trades": 1, "taker_buy_volume": 102.4, "taker_buy_quote": 30.208}, {"ts": 1769729640000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 572.81, "quote_volume": 168.97895, "trades": 3, "taker_buy_volume": 572.81, "taker_buy_quote": 168.97895}, {"ts": 1769729700000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.295, "volume": 85820.24, "quote_volume": 25316.93534, "trades": 81, "taker_buy_volume": 67066.24, "taker_buy_quote": 19784.5408}, {"ts": 1769729760000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 25098.71, "quote_volume": 7404.11945, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769729820000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 935.38, "quote_volume": 275.9371, "trades": 3, "taker_buy_volume": 935.38, "taker_buy_quote": 275.9371}, {"ts": 1769729880000, "open": 0.294, "high": 0.296, "low": 0.294, "close": 0.296, "volume": 72033.35, "quote_volume": 21250.76299, "trades": 26, "taker_buy_volume": 71263.19, "taker_buy_quote": 21024.33595}, {"ts": 1769729940000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 36859.06, "quote_volume": 10873.4227, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730000000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730060000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 1707.48, "quote_volume": 501.99912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730120000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.295, "volume": 357.3, "quote_volume": 105.23004, "trades": 2, "taker_buy_volume": 183.84, "taker_buy_quote": 54.2328}, {"ts": 1769730180000, "open": 0.295, "high": 0.296, "low": 0.295, "close": 0.296, "volume": 56095.8, "quote_volume": 16552.99358, "trades": 116, "taker_buy_volume": 56095.8, "taker_buy_quote": 16552.99358}, {"ts": 1769730240000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 4.59, "quote_volume": 1.35864, "trades": 1, "taker_buy_volume": 4.59, "taker_buy_quote": 1.35864}, {"ts": 1769730300000, "open": 0.295, "high": 0.296, "low": 0.295, "close": 0.296, "volume": 81004.28, "quote_volume": 23977.2318, "trades": 75, "taker_buy_volume": 35399.84, "taker_buy_quote": 10478.35264}, {"ts": 1769730360000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 89.95, "quote_volume": 26.6252, "trades": 2, "taker_buy_volume": 89.95, "taker_buy_quote": 26.6252}, {"ts": 1769730420000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769730480000, "open": 0.296, "high": 0.296, "low": 0.295, "close": 0.296, "volume": 8934.62, "quote_volume": 2643.20738, "trades": 4, "taker_buy_volume": 7494.48, "taker_buy_quote": 2218.36608}, {"ts": 1769730540000, "open": 0.295, "high": 0.296, "low": 0.295, "close": 0.296, "volume": 207.75, "quote_volume": 61.42178, "trades": 3, "taker_buy_volume": 135.53, "taker_buy_quote": 40.11688}, {"ts": 1769730600000, "open": 0.295, "high": 0.296, "low": 0.295, "close": 0.296, "volume": 15339.65, "quote_volume": 4540.49936, "trades": 5, "taker_buy_volume": 15302.61, "taker_buy_quote": 4529.57256}, {"ts": 1769730660000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 1539.86, "quote_volume": 455.79856, "trades": 5, "taker_buy_volume": 1539.86, "taker_buy_quote": 455.79856}, {"ts": 1769730720000, "open": 0.295, "high": 0.296, "low": 0.295, "close": 0.296, "volume": 159.52, "quote_volume": 47.10907, "trades": 3, "taker_buy_volume": 50.67, "taker_buy_quote": 14.99832}, {"ts": 1769730780000, "open": 0.295, "high": 0.296, "low": 0.295, "close": 0.296, "volume": 7010.58, "quote_volume": 2075.09547, "trades": 21, "taker_buy_volume": 6974.37, "taker_buy_quote": 2064.41352}, {"ts": 1769730840000, "open": 0.296, "high": 0.297, "low": 0.295, "close": 0.296, "volume": 123989.36, "quote_volume": 36701.97889, "trades": 127, "taker_buy_volume": 89012.77, "taker_buy_quote": 26349.46912}, {"ts": 1769730900000, "open": 0.296, "high": 0.297, "low": 0.295, "close": 0.296, "volume": 70094.35, "quote_volume": 20746.55002, "trades": 46, "taker_buy_volume": 32459.92, "taker_buy_quote": 9609.82552}, {"ts": 1769730960000, "open": 0.297, "high": 0.297, "low": 0.296, "close": 0.296, "volume": 61663.94, "quote_volume": 18259.98702, "trades": 23, "taker_buy_volume": 8706.25, "taker_buy_quote": 2584.51078}, {"ts": 1769731020000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 1502.3, "quote_volume": 444.6808, "trades": 7, "taker_buy_volume": 1502.3, "taker_buy_quote": 444.6808}, {"ts": 1769731080000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 385.2, "quote_volume": 114.0192, "trades": 2, "taker_buy_volume": 385.2, "taker_buy_quote": 114.0192}, {"ts": 1769731140000, "open": 0.295, "high": 0.296, "low": 0.295, "close": 0.296, "volume": 292.3, "quote_volume": 86.48636, "trades": 3, "taker_buy_volume": 257.86, "taker_buy_quote": 76.32656}, {"ts": 1769731200000, "open": 0.295, "high": 0.297, "low": 0.295, "close": 0.297, "volume": 67211.96, "quote_volume": 19896.319, "trades": 29, "taker_buy_volume": 66522.31, "taker_buy_quote": 19692.87225}, {"ts": 1769731260000, "open": 0.296, "high": 0.297, "low": 0.296, "close": 0.297, "volume": 330.37, "quote_volume": 98.0492, "trades": 4, "taker_buy_volume": 259.68, "taker_buy_quote": 77.12496}, {"ts": 1769731320000, "open": 0.296, "high": 0.297, "low": 0.296, "close": 0.297, "volume": 1788.07, "quote_volume": 530.77903, "trades": 9, "taker_buy_volume": 1510.31, "taker_buy_quote": 448.56207}, {"ts": 1769731380000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 539.21, "quote_volume": 159.60616, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731440000, "open": 0.296, "high": 0.297, "low": 0.296, "close": 0.296, "volume": 68017.95, "quote_volume": 20135.87402, "trades": 29, "taker_buy_volume": 3740.12, "taker_buy_quote": 1109.63634}, {"ts": 1769731500000, "open": 0.295, "high": 0.297, "low": 0.295, "close": 0.297, "volume": 28819.9, "quote_volume": 8533.28248, "trades": 17, "taker_buy_volume": 28729.0, "taker_buy_quote": 8506.46698}, {"ts": 1769731560000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731620000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 6824.87, "quote_volume": 2020.16152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731680000, "open": 0.296, "high": 0.297, "low": 0.296, "close": 0.297, "volume": 66716.62, "quote_volume": 19750.74306, "trades": 44, "taker_buy_volume": 34461.19, "taker_buy_quote": 10203.13578}, {"ts": 1769731740000, "open": 0.296, "high": 0.297, "low": 0.296, "close": 0.297, "volume": 11058.11, "quote_volume": 3283.21426, "trades": 7, "taker_buy_volume": 10013.7, "taker_buy_quote": 2974.0689}, {"ts": 1769731800000, "open": 0.296, "high": 0.297, "low": 0.296, "close": 0.297, "volume": 1323.15, "quote_volume": 392.09566, "trades": 7, "taker_buy_volume": 443.26, "taker_buy_quote": 131.64822}, {"ts": 1769731860000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 484.85, "quote_volume": 143.5156, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731920000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 589.75, "quote_volume": 174.566, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769731980000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 455.4, "quote_volume": 134.7984, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732040000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 48560.57, "quote_volume": 14373.92872, "trades": 44, "taker_buy_volume": 11277.0, "taker_buy_quote": 3337.992}, {"ts": 1769732100000, "open": 0.295, "high": 0.297, "low": 0.295, "close": 0.296, "volume": 94512.06, "quote_volume": 27976.70977, "trades": 96, "taker_buy_volume": 41776.33, "taker_buy_quote": 12367.01299}, {"ts": 1769732160000, "open": 0.296, "high": 0.297, "low": 0.296, "close": 0.297, "volume": 48039.26, "quote_volume": 14221.30446, "trades": 21, "taker_buy_volume": 48039.26, "taker_buy_quote": 14221.30446}, {"ts": 1769732220000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 26045.17, "quote_volume": 7709.37032, "trades": 26, "taker_buy_volume": 84.51, "taker_buy_quote": 25.01496}, {"ts": 1769732280000, "open": 0.296, "high": 0.296, "low": 0.295, "close": 0.296, "volume": 738.78, "quote_volume": 218.64153, "trades": 6, "taker_buy_volume": 701.43, "taker_buy_quote": 207.62328}, {"ts": 1769732340000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732400000, "open": 0.296, "high": 0.296, "low": 0.295, "close": 0.295, "volume": 395.7, "quote_volume": 116.86473, "trades": 5, "taker_buy_volume": 133.23, "taker_buy_quote": 39.43608}, {"ts": 1769732460000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 70016.06, "quote_volume": 20724.75376, "trades": 34, "taker_buy_volume": 52522.36, "taker_buy_quote": 15546.61856}, {"ts": 1769732520000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 89.17, "quote_volume": 26.39432, "trades": 1, "taker_buy_volume": 89.17, "taker_buy_quote": 26.39432}, {"ts": 1769732580000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 273.02, "quote_volume": 80.5409, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732640000, "open": 0.296, "high": 0.296, "low": 0.295, "close": 0.295, "volume": 141.13, "quote_volume": 41.66321, "trades": 2, "taker_buy_volume": 29.86, "taker_buy_quote": 8.83856}, {"ts": 1769732700000, "open": 0.296, "high": 0.296, "low": 0.295, "close": 0.296, "volume": 87359.74, "quote_volume": 25771.40221, "trades": 50, "taker_buy_volume": 18207.05, "taker_buy_quote": 5371.35866}, {"ts": 1769732760000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 73.1, "quote_volume": 21.6376, "trades": 1, "taker_buy_volume": 73.1, "taker_buy_quote": 21.6376}, {"ts": 1769732820000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 421.87, "quote_volume": 124.45165, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769732880000, "open": 0.295, "high": 0.296, "low": 0.295, "close": 0.295, "volume": 1145.11, "quote_volume": 338.14415, "trades": 12, "taker_buy_volume": 336.7, "taker_buy_quote": 99.6632}, {"ts": 1769732940000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 435.21, "quote_volume": 128.38695, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733000000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 4044.16, "quote_volume": 1193.0272, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733060000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 38897.69, "quote_volume": 11474.81855, "trades": 22, "taker_buy_volume": 35770.54, "taker_buy_quote": 10552.3093}, {"ts": 1769733120000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 3237.26, "quote_volume": 954.9917, "trades": 20, "taker_buy_volume": 2836.04, "taker_buy_quote": 836.6318}, {"ts": 1769733180000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 4011.63, "quote_volume": 1187.44248, "trades": 15, "taker_buy_volume": 4011.63, "taker_buy_quote": 1187.44248}, {"ts": 1769733240000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 6533.12, "quote_volume": 1927.2704, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733300000, "open": 0.295, "high": 0.296, "low": 0.295, "close": 0.296, "volume": 3767.94, "quote_volume": 1114.91092, "trades": 5, "taker_buy_volume": 3368.62, "taker_buy_quote": 997.11152}, {"ts": 1769733360000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 513.44, "quote_volume": 151.4648, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733420000, "open": 0.295, "high": 0.296, "low": 0.295, "close": 0.296, "volume": 1161.61, "quote_volume": 343.46155, "trades": 3, "taker_buy_volume": 786.6, "taker_buy_quote": 232.8336}, {"ts": 1769733480000, "open": 0.296, "high": 0.296, "low": 0.295, "close": 0.295, "volume": 593.75, "quote_volume": 175.74581, "trades": 3, "taker_buy_volume": 589.56, "taker_buy_quote": 174.50976}, {"ts": 1769733540000, "open": 0.296, "high": 0.296, "low": 0.295, "close": 0.295, "volume": 2126.05, "quote_volume": 629.27317, "trades": 5, "taker_buy_volume": 2088.42, "taker_buy_quote": 618.17232}, {"ts": 1769733600000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 7430.24, "quote_volume": 2199.35104, "trades": 20, "taker_buy_volume": 7430.24, "taker_buy_quote": 2199.35104}, {"ts": 1769733660000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 168.89, "quote_volume": 49.99144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733720000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 235.92, "quote_volume": 69.83232, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733780000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 2241.71, "quote_volume": 663.54616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769733840000, "open": 0.296, "high": 0.297, "low": 0.295, "close": 0.296, "volume": 41287.09, "quote_volume": 12220.94066, "trades": 55, "taker_buy_volume": 23959.93, "taker_buy_quote": 7092.27396}, {"ts": 1769733900000, "open": 0.296, "high": 0.297, "low": 0.295, "close": 0.297, "volume": 67762.18, "quote_volume": 20058.53143, "trades": 84, "taker_buy_volume": 45406.27, "taker_buy_quote": 13441.4031}, {"ts": 1769733960000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734020000, "open": 0.296, "high": 0.297, "low": 0.296, "close": 0.297, "volume": 1777.1, "quote_volume": 526.11405, "trades": 2, "taker_buy_volume": 92.45, "taker_buy_quote": 27.45765}, {"ts": 1769734080000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 108.65, "quote_volume": 32.26905, "trades": 1, "taker_buy_volume": 108.65, "taker_buy_quote": 32.26905}, {"ts": 1769734140000, "open": 0.296, "high": 0.297, "low": 0.296, "close": 0.297, "volume": 339.38, "quote_volume": 100.4733, "trades": 4, "taker_buy_volume": 16.82, "taker_buy_quote": 4.99554}, {"ts": 1769734200000, "open": 0.296, "high": 0.296, "low": 0.295, "close": 0.295, "volume": 27076.17, "quote_volume": 8014.11596, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734260000, "open": 0.295, "high": 0.296, "low": 0.295, "close": 0.295, "volume": 2427.19, "quote_volume": 717.62374, "trades": 6, "taker_buy_volume": 1602.69, "taker_buy_quote": 474.39624}, {"ts": 1769734320000, "open": 0.295, "high": 0.295, "low": 0.294, "close": 0.295, "volume": 39940.48, "quote_volume": 11782.32805, "trades": 46, "taker_buy_volume": 27165.2, "taker_buy_quote": 8013.734}, {"ts": 1769734380000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 465.77, "quote_volume": 137.40215, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734440000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 336.72, "quote_volume": 99.3324, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734500000, "open": 0.295, "high": 0.296, "low": 0.295, "close": 0.296, "volume": 2227.07, "quote_volume": 657.00254, "trades": 3, "taker_buy_volume": 16.89, "taker_buy_quote": 4.99944}, {"ts": 1769734560000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 9306.04, "quote_volume": 2745.2818, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734620000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 245.46, "quote_volume": 72.65616, "trades": 1, "taker_buy_volume": 245.46, "taker_buy_quote": 72.65616}, {"ts": 1769734680000, "open": 0.295, "high": 0.296, "low": 0.295, "close": 0.296, "volume": 286.81, "quote_volume": 84.85895, "trades": 3, "taker_buy_volume": 250.0, "taker_buy_quote": 74.0}, {"ts": 1769734740000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 43.48, "quote_volume": 12.8266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769734800000, "open": 0.295, "high": 0.296, "low": 0.295, "close": 0.296, "volume": 1131.15, "quote_volume": 334.70965, "trades": 3, "taker_buy_volume": 1020.4, "taker_buy_quote": 302.0384}, {"ts": 1769734860000, "open": 0.295, "high": 0.296, "low": 0.295, "close": 0.296, "volume": 9701.99, "quote_volume": 2871.39199, "trades": 6, "taker_buy_volume": 9304.94, "taker_buy_quote": 2754.26224}, {"ts": 1769734920000, "open": 0.295, "high": 0.296, "low": 0.295, "close": 0.295, "volume": 1240.28, "quote_volume": 366.24302, "trades": 5, "taker_buy_volume": 360.42, "taker_buy_quote": 106.68432}, {"ts": 1769734980000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 79.69, "quote_volume": 23.50855, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735040000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 1135.97, "quote_volume": 335.11115, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735100000, "open": 0.295, "high": 0.296, "low": 0.295, "close": 0.296, "volume": 2490.6, "quote_volume": 736.24844, "trades": 7, "taker_buy_volume": 1521.44, "taker_buy_quote": 450.34624}, {"ts": 1769735160000, "open": 0.295, "high": 0.296, "low": 0.295, "close": 0.296, "volume": 874.26, "quote_volume": 258.47027, "trades": 7, "taker_buy_volume": 563.57, "taker_buy_quote": 166.81672}, {"ts": 1769735220000, "open": 0.295, "high": 0.296, "low": 0.295, "close": 0.296, "volume": 122158.67, "quote_volume": 36158.78914, "trades": 97, "taker_buy_volume": 81273.42, "taker_buy_quote": 24056.93232}, {"ts": 1769735280000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 90227.33, "quote_volume": 26707.28968, "trades": 73, "taker_buy_volume": 51873.16, "taker_buy_quote": 15354.45536}, {"ts": 1769735340000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 256.78, "quote_volume": 76.00688, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735400000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 2082.06, "quote_volume": 616.28976, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769735460000, "open": 0.296, "high": 0.297, "low": 0.296, "close": 0.297, "volume": 3639.43, "quote_volume": 1077.4137, "trades": 9, "taker_buy_volume": 142.42, "taker_buy_quote": 42.29874}, {"ts": 1769735520000, "open": 0.296, "high": 0.297, "low": 0.296, "close": 0.296, "volume": 742.41, "quote_volume": 220.38036, "trades": 3, "taker_buy_volume": 627.0, "taker_buy_quote": 186.219}, {"ts": 1769735580000, "open": 0.296, "high": 0.297, "low": 0.296, "close": 0.297, "volume": 216.35, "quote_volume": 64.13907, "trades": 2, "taker_buy_volume": 99.47, "taker_buy_quote": 29.54259}, {"ts": 1769735640000, "open": 0.296, "high": 0.297, "low": 0.296, "close": 0.297, "volume": 1498.82, "quote_volume": 445.01967, "trades": 7, "taker_buy_volume": 1368.95, "taker_buy_quote": 406.57815}, {"ts": 1769735700000, "open": 0.296, "high": 0.298, "low": 0.296, "close": 0.297, "volume": 91704.22, "quote_volume": 27237.70084, "trades": 70, "taker_buy_volume": 91338.92, "taker_buy_quote": 27129.34274}, {"ts": 1769735760000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 58298.47, "quote_volume": 17314.64559, "trades": 52, "taker_buy_volume": 5477.43, "taker_buy_quote": 1626.79671}, {"ts": 1769735820000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 5424.86, "quote_volume": 1611.18342, "trades": 4, "taker_buy_volume": 5424.86, "taker_buy_quote": 1611.18342}, {"ts": 1769735880000, "open": 0.296, "high": 0.297, "low": 0.296, "close": 0.297, "volume": 387.04, "quote_volume": 114.80116, "trades": 5, "taker_buy_volume": 237.32, "taker_buy_quote": 70.48404}, {"ts": 1769735940000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 739.34, "quote_volume": 218.84464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769736000000, "open": 0.297, "high": 0.297, "low": 0.296, "close": 0.296, "volume": 215.31, "quote_volume": 63.83387, "trades": 7, "taker_buy_volume": 102.11, "taker_buy_quote": 30.32667}, {"ts": 1769736060000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 59675.61, "quote_volume": 17663.98056, "trades": 65, "taker_buy_volume": 248.25, "taker_buy_quote": 73.482}, {"ts": 1769736120000, "open": 0.296, "high": 0.297, "low": 0.295, "close": 0.295, "volume": 89748.2, "quote_volume": 26574.57418, "trades": 70, "taker_buy_volume": 32436.56, "taker_buy_quote": 9610.4809}, {"ts": 1769736180000, "open": 0.296, "high": 0.296, "low": 0.295, "close": 0.296, "volume": 7472.38, "quote_volume": 2209.83998, "trades": 7, "taker_buy_volume": 5487.88, "taker_buy_quote": 1624.41248}, {"ts": 1769736240000, "open": 0.296, "high": 0.297, "low": 0.296, "close": 0.297, "volume": 31372.34, "quote_volume": 9286.70005, "trades": 69, "taker_buy_volume": 16215.4, "taker_buy_quote": 4800.24581}, {"ts": 1769736300000, "open": 0.297, "high": 0.298, "low": 0.297, "close": 0.297, "volume": 100654.93, "quote_volume": 29895.48593, "trades": 150, "taker_buy_volume": 88101.75, "taker_buy_quote": 26167.19147}, {"ts": 1769736360000, "open": 0.297, "high": 0.298, "low": 0.297, "close": 0.297, "volume": 95528.01, "quote_volume": 28378.5433, "trades": 147, "taker_buy_volume": 21266.78, "taker_buy_quote": 6322.95799}, {"ts": 1769736420000, "open": 0.296, "high": 0.297, "low": 0.296, "close": 0.297, "volume": 294.49, "quote_volume": 87.42975, "trades": 2, "taker_buy_volume": 260.71, "taker_buy_quote": 77.43087}, {"ts": 1769736480000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 30023.98, "quote_volume": 8917.12206, "trades": 21, "taker_buy_volume": 29906.98, "taker_buy_quote": 8882.37306}, {"ts": 1769736540000, "open": 0.297, "high": 0.298, "low": 0.297, "close": 0.297, "volume": 39080.18, "quote_volume": 11606.82352, "trades": 98, "taker_buy_volume": 10386.29, "taker_buy_quote": 3084.73819}, {"ts": 1769736600000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 11748.17, "quote_volume": 3489.20649, "trades": 20, "taker_buy_volume": 8920.32, "taker_buy_quote": 2649.33504}, {"ts": 1769736660000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 128364.71, "quote_volume": 38124.31887, "trades": 65, "taker_buy_volume": 64243.67, "taker_buy_quote": 19080.36999}, {"ts": 1769736720000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 716.34, "quote_volume": 212.75298, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769736780000, "open": 0.297, "high": 0.298, "low": 0.297, "close": 0.298, "volume": 141.65, "quote_volume": 42.09556, "trades": 2, "taker_buy_volume": 25.51, "taker_buy_quote": 7.60198}, {"ts": 1769736840000, "open": 0.297, "high": 0.297, "low": 0.297, "close": 0.297, "volume": 88372.7, "quote_volume": 26246.6919, "trades": 102, "taker_buy_volume": 62642.14, "taker_buy_quote": 18604.71558}, {"ts": 1769736900000, "open": 0.297, "high": 0.297, "low": 0.296, "close": 0.296, "volume": 365.81, "quote_volume": 108.34966, "trades": 5, "taker_buy_volume": 69.9, "taker_buy_quote": 20.7603}, {"ts": 1769736960000, "open": 0.296, "high": 0.296, "low": 0.296, "close": 0.296, "volume": 723.1, "quote_volume": 214.0376, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769737020000, "open": 0.296, "high": 0.296, "low": 0.295, "close": 0.295, "volume": 222827.13, "quote_volume": 65800.04307, "trades": 362, "taker_buy_volume": 86394.46, "taker_buy_quote": 25499.10799}, {"ts": 1769737080000, "open": 0.295, "high": 0.296, "low": 0.295, "close": 0.296, "volume": 10168.24, "quote_volume": 3000.5043, "trades": 38, "taker_buy_volume": 6291.65, "taker_buy_quote": 1856.91025}, {"ts": 1769737140000, "open": 0.296, "high": 0.296, "low": 0.292, "close": 0.295, "volume": 229522.68, "quote_volume": 67419.30262, "trades": 456, "taker_buy_volume": 89803.87, "taker_buy_quote": 26377.20844}, {"ts": 1769737200000, "open": 0.295, "high": 0.296, "low": 0.294, "close": 0.295, "volume": 34011.2, "quote_volume": 10032.86983, "trades": 126, "taker_buy_volume": 22555.58, "taker_buy_quote": 6654.1677}, {"ts": 1769737260000, "open": 0.295, "high": 0.295, "low": 0.292, "close": 0.293, "volume": 363117.64, "quote_volume": 106509.55851, "trades": 491, "taker_buy_volume": 153843.91, "taker_buy_quote": 45151.14539}, {"ts": 1769737320000, "open": 0.293, "high": 0.294, "low": 0.282, "close": 0.283, "volume": 1605887.0, "quote_volume": 461514.76811, "trades": 1642, "taker_buy_volume": 513216.85, "taker_buy_quote": 147688.21014}, {"ts": 1769737380000, "open": 0.282, "high": 0.287, "low": 0.28, "close": 0.287, "volume": 2254528.89, "quote_volume": 639597.65705, "trades": 2011, "taker_buy_volume": 1140510.24, "taker_buy_quote": 324019.5237}, {"ts": 1769737440000, "open": 0.287, "high": 0.289, "low": 0.285, "close": 0.287, "volume": 652610.66, "quote_volume": 187424.9362, "trades": 629, "taker_buy_volume": 409744.43, "taker_buy_quote": 117735.78038}, {"ts": 1769737500000, "open": 0.288, "high": 0.29, "low": 0.287, "close": 0.288, "volume": 433483.86, "quote_volume": 125013.45675, "trades": 393, "taker_buy_volume": 335908.83, "taker_buy_quote": 96888.14687}, {"ts": 1769737560000, "open": 0.289, "high": 0.29, "low": 0.288, "close": 0.289, "volume": 69953.9, "quote_volume": 20209.35476, "trades": 135, "taker_buy_volume": 26228.39, "taker_buy_quote": 7592.18558}, {"ts": 1769737620000, "open": 0.289, "high": 0.29, "low": 0.287, "close": 0.289, "volume": 308012.17, "quote_volume": 88892.93424, "trades": 347, "taker_buy_volume": 164242.62, "taker_buy_quote": 47401.61502}, {"ts": 1769737680000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.289, "volume": 173718.82, "quote_volume": 50208.79294, "trades": 197, "taker_buy_volume": 106663.86, "taker_buy_quote": 30829.9095}, {"ts": 1769737740000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 179499.61, "quote_volume": 51933.52279, "trades": 89, "taker_buy_volume": 92744.58, "taker_buy_quote": 26861.31912}, {"ts": 1769737800000, "open": 0.29, "high": 0.292, "low": 0.29, "close": 0.29, "volume": 384230.75, "quote_volume": 111713.04895, "trades": 422, "taker_buy_volume": 263668.29, "taker_buy_quote": 76665.80861}, {"ts": 1769737860000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 69612.37, "quote_volume": 20313.68887, "trades": 136, "taker_buy_volume": 41900.72, "taker_buy_quote": 12227.44105}, {"ts": 1769737920000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 17605.37, "quote_volume": 5123.40064, "trades": 83, "taker_buy_volume": 7006.74, "taker_buy_quote": 2039.19931}, {"ts": 1769737980000, "open": 0.291, "high": 0.293, "low": 0.291, "close": 0.292, "volume": 189709.02, "quote_volume": 55325.97553, "trades": 274, "taker_buy_volume": 74438.07, "taker_buy_quote": 21734.32643}, {"ts": 1769738040000, "open": 0.292, "high": 0.293, "low": 0.291, "close": 0.292, "volume": 80502.83, "quote_volume": 23505.68742, "trades": 182, "taker_buy_volume": 57642.57, "taker_buy_quote": 16831.6688}, {"ts": 1769738100000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 138620.5, "quote_volume": 40472.17047, "trades": 133, "taker_buy_volume": 45068.29, "taker_buy_quote": 13159.94068}, {"ts": 1769738160000, "open": 0.292, "high": 0.294, "low": 0.291, "close": 0.293, "volume": 104440.92, "quote_volume": 30587.26577, "trades": 192, "taker_buy_volume": 76715.79, "taker_buy_quote": 22477.41094}, {"ts": 1769738220000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 1102.1, "quote_volume": 322.9153, "trades": 12, "taker_buy_volume": 1102.1, "taker_buy_quote": 322.9153}, {"ts": 1769738280000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 27550.59, "quote_volume": 8071.7511, "trades": 80, "taker_buy_volume": 5411.5, "taker_buy_quote": 1585.5695}, {"ts": 1769738340000, "open": 0.294, "high": 0.294, "low": 0.292, "close": 0.293, "volume": 44729.53, "quote_volume": 13105.8629, "trades": 24, "taker_buy_volume": 14243.94, "taker_buy_quote": 4173.63729}, {"ts": 1769738400000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 1363.46, "quote_volume": 398.75531, "trades": 10, "taker_buy_volume": 624.99, "taker_buy_quote": 183.12207}, {"ts": 1769738460000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 13770.85, "quote_volume": 4022.05174, "trades": 6, "taker_buy_volume": 963.54, "taker_buy_quote": 282.31722}, {"ts": 1769738520000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 78881.4, "quote_volume": 23033.45441, "trades": 85, "taker_buy_volume": 32703.68, "taker_buy_quote": 9549.56017}, {"ts": 1769738580000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 37450.15, "quote_volume": 10935.5293, "trades": 26, "taker_buy_volume": 5525.91, "taker_buy_quote": 1613.65122}, {"ts": 1769738640000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 120583.45, "quote_volume": 35215.8249, "trades": 60, "taker_buy_volume": 106478.11, "taker_buy_quote": 31097.06562}, {"ts": 1769738700000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 18458.17, "quote_volume": 5371.52243, "trades": 51, "taker_buy_volume": 573.62, "taker_buy_quote": 167.11838}, {"ts": 1769738760000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 32713.87, "quote_volume": 9519.73617, "trades": 59, "taker_buy_volume": 2475.71, "taker_buy_quote": 720.43161}, {"ts": 1769738820000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 30651.43, "quote_volume": 8889.06743, "trades": 13, "taker_buy_volume": 152.73, "taker_buy_quote": 44.44443}, {"ts": 1769738880000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 18402.66, "quote_volume": 5336.84045, "trades": 49, "taker_buy_volume": 2289.34, "taker_buy_quote": 663.97765}, {"ts": 1769738940000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 23641.51, "quote_volume": 6858.11436, "trades": 60, "taker_buy_volume": 17037.87, "taker_buy_quote": 4943.05876}, {"ts": 1769739000000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 262940.22, "quote_volume": 76482.06734, "trades": 89, "taker_buy_volume": 259173.76, "taker_buy_quote": 75389.79394}, {"ts": 1769739060000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 390.06, "quote_volume": 113.50746, "trades": 5, "taker_buy_volume": 390.06, "taker_buy_quote": 113.50746}, {"ts": 1769739120000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 156827.06, "quote_volume": 45636.35484, "trades": 91, "taker_buy_volume": 97144.61, "taker_buy_quote": 28269.08151}, {"ts": 1769739180000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 33537.32, "quote_volume": 9759.38751, "trades": 43, "taker_buy_volume": 10122.98, "taker_buy_quote": 2945.81457}, {"ts": 1769739240000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 77605.62, "quote_volume": 22576.10858, "trades": 67, "taker_buy_volume": 50957.23, "taker_buy_quote": 14828.55393}, {"ts": 1769739300000, "open": 0.291, "high": 0.292, "low": 0.29, "close": 0.291, "volume": 74323.62, "quote_volume": 21622.67768, "trades": 90, "taker_buy_volume": 28902.8, "taker_buy_quote": 8411.04136}, {"ts": 1769739360000, "open": 0.291, "high": 0.291, "low": 0.289, "close": 0.291, "volume": 49165.73, "quote_volume": 14254.3042, "trades": 59, "taker_buy_volume": 20892.98, "taker_buy_quote": 6059.25205}, {"ts": 1769739420000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 137058.38, "quote_volume": 39746.9302, "trades": 105, "taker_buy_volume": 59030.31, "taker_buy_quote": 17118.7899}, {"ts": 1769739480000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 74537.21, "quote_volume": 21659.15767, "trades": 86, "taker_buy_volume": 22392.67, "taker_buy_quote": 6516.26697}, {"ts": 1769739540000, "open": 0.29, "high": 0.29, "low": 0.289, "close": 0.289, "volume": 27215.88, "quote_volume": 7891.98857, "trades": 65, "taker_buy_volume": 11764.76, "taker_buy_quote": 3411.7804}, {"ts": 1769739600000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.289, "volume": 1528.79, "quote_volume": 442.34539, "trades": 18, "taker_buy_volume": 525.08, "taker_buy_quote": 152.2732}, {"ts": 1769739660000, "open": 0.29, "high": 0.29, "low": 0.289, "close": 0.289, "volume": 36751.05, "quote_volume": 10638.87974, "trades": 37, "taker_buy_volume": 17826.29, "taker_buy_quote": 5169.6241}, {"ts": 1769739720000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.289, "volume": 69714.46, "quote_volume": 20147.65195, "trades": 71, "taker_buy_volume": 3968.5, "taker_buy_quote": 1147.06951}, {"ts": 1769739780000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 41990.76, "quote_volume": 12135.32964, "trades": 62, "taker_buy_volume": 28923.78, "taker_buy_quote": 8358.97242}, {"ts": 1769739840000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 69434.39, "quote_volume": 20066.53871, "trades": 46, "taker_buy_volume": 4456.9, "taker_buy_quote": 1288.0441}, {"ts": 1769739900000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.289, "volume": 232.0, "quote_volume": 66.93434, "trades": 2, "taker_buy_volume": 118.34, "taker_buy_quote": 34.20026}, {"ts": 1769739960000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 66394.86, "quote_volume": 19120.88693, "trades": 55, "taker_buy_volume": 38976.75, "taker_buy_quote": 11225.304}, {"ts": 1769740020000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 63343.55, "quote_volume": 18182.32882, "trades": 50, "taker_buy_volume": 2750.88, "taker_buy_quote": 792.23253}, {"ts": 1769740080000, "open": 0.287, "high": 0.288, "low": 0.286, "close": 0.287, "volume": 47339.7, "quote_volume": 13586.86026, "trades": 71, "taker_buy_volume": 39442.01, "taker_buy_quote": 11320.29319}, {"ts": 1769740140000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 122492.9, "quote_volume": 35273.84187, "trades": 171, "taker_buy_volume": 92722.14, "taker_buy_quote": 26703.97632}, {"ts": 1769740200000, "open": 0.289, "high": 0.289, "low": 0.287, "close": 0.288, "volume": 111588.28, "quote_volume": 32117.77938, "trades": 84, "taker_buy_volume": 32492.92, "taker_buy_quote": 9359.03762}, {"ts": 1769740260000, "open": 0.288, "high": 0.289, "low": 0.287, "close": 0.288, "volume": 121172.32, "quote_volume": 34898.40742, "trades": 108, "taker_buy_volume": 32919.75, "taker_buy_quote": 9481.7694}, {"ts": 1769740320000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 8385.79, "quote_volume": 2415.2176, "trades": 33, "taker_buy_volume": 7471.49, "taker_buy_quote": 2151.8992}, {"ts": 1769740380000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.289, "volume": 32590.07, "quote_volume": 9396.39336, "trades": 34, "taker_buy_volume": 24993.01, "taker_buy_quote": 7208.44008}, {"ts": 1769740440000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 29325.34, "quote_volume": 8475.51535, "trades": 48, "taker_buy_volume": 29218.71, "taker_buy_quote": 8444.69928}, {"ts": 1769740500000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 24452.13, "quote_volume": 7091.2609, "trades": 81, "taker_buy_volume": 5285.56, "taker_buy_quote": 1532.9556}, {"ts": 1769740560000, "open": 0.291, "high": 0.291, "low": 0.289, "close": 0.289, "volume": 100423.66, "quote_volume": 29130.87973, "trades": 49, "taker_buy_volume": 45835.13, "taker_buy_quote": 13300.31907}, {"ts": 1769740620000, "open": 0.29, "high": 0.292, "low": 0.29, "close": 0.291, "volume": 107760.46, "quote_volume": 31317.65897, "trades": 162, "taker_buy_volume": 81798.2, "taker_buy_quote": 23785.26713}, {"ts": 1769740680000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 97164.83, "quote_volume": 28370.53709, "trades": 52, "taker_buy_volume": 95571.56, "taker_buy_quote": 27906.89552}, {"ts": 1769740740000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 166738.44, "quote_volume": 48685.78641, "trades": 83, "taker_buy_volume": 3176.17, "taker_buy_quote": 927.44164}, {"ts": 1769740800000, "open": 0.293, "high": 0.294, "low": 0.292, "close": 0.294, "volume": 107649.02, "quote_volume": 31544.90345, "trades": 152, "taker_buy_volume": 69833.29, "taker_buy_quote": 20464.9364}, {"ts": 1769740860000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 5514.88, "quote_volume": 1619.59553, "trades": 13, "taker_buy_volume": 3735.69, "taker_buy_quote": 1098.29286}, {"ts": 1769740920000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 4196.53, "quote_volume": 1233.77982, "trades": 7, "taker_buy_volume": 4196.53, "taker_buy_quote": 1233.77982}, {"ts": 1769740980000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 142.33, "quote_volume": 41.84502, "trades": 2, "taker_buy_volume": 142.33, "taker_buy_quote": 41.84502}, {"ts": 1769741040000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 4795.2, "quote_volume": 1405.06724, "trades": 8, "taker_buy_volume": 73.64, "taker_buy_quote": 21.65016}, {"ts": 1769741100000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 27461.75, "quote_volume": 8073.0719, "trades": 48, "taker_buy_volume": 4242.85, "taker_buy_quote": 1247.3979}, {"ts": 1769741160000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 1210.5, "quote_volume": 355.887, "trades": 2, "taker_buy_volume": 1210.5, "taker_buy_quote": 355.887}, {"ts": 1769741220000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 50447.7, "quote_volume": 14781.1761, "trades": 77, "taker_buy_volume": 4935.08, "taker_buy_quote": 1445.97844}, {"ts": 1769741280000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 57651.0, "quote_volume": 16891.743, "trades": 112, "taker_buy_volume": 43858.7, "taker_buy_quote": 12850.5991}, {"ts": 1769741340000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 40114.05, "quote_volume": 11715.51579, "trades": 67, "taker_buy_volume": 18058.95, "taker_buy_quote": 5273.29509}, {"ts": 1769741400000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 43406.97, "quote_volume": 12673.22236, "trades": 53, "taker_buy_volume": 2284.42, "taker_buy_quote": 667.05064}, {"ts": 1769741460000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 12983.46, "quote_volume": 3778.19369, "trades": 56, "taker_buy_volume": 2738.89, "taker_buy_quote": 797.02382}, {"ts": 1769741520000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 870.4, "quote_volume": 253.2864, "trades": 18, "taker_buy_volume": 22.98, "taker_buy_quote": 6.68718}, {"ts": 1769741580000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 143.55, "quote_volume": 41.77305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769741640000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 538.48, "quote_volume": 157.08805, "trades": 4, "taker_buy_volume": 390.37, "taker_buy_quote": 113.98804}, {"ts": 1769741700000, "open": 0.292, "high": 0.293, "low": 0.291, "close": 0.292, "volume": 80985.82, "quote_volume": 23649.14148, "trades": 54, "taker_buy_volume": 70754.35, "taker_buy_quote": 20662.06772}, {"ts": 1769741760000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 69477.41, "quote_volume": 20287.39944, "trades": 64, "taker_buy_volume": 24731.6, "taker_buy_quote": 7221.6272}, {"ts": 1769741820000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 281.0, "quote_volume": 81.771, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769741880000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 106938.07, "quote_volume": 31119.09384, "trades": 83, "taker_buy_volume": 29436.46, "taker_buy_quote": 8566.12533}, {"ts": 1769741940000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 48.72, "quote_volume": 14.22624, "trades": 1, "taker_buy_volume": 48.72, "taker_buy_quote": 14.22624}, {"ts": 1769742000000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 921.19, "quote_volume": 268.06629, "trades": 12, "taker_buy_volume": 68.72, "taker_buy_quote": 19.99752}, {"ts": 1769742060000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 9516.01, "quote_volume": 2769.26164, "trades": 35, "taker_buy_volume": 5561.42, "taker_buy_quote": 1618.47595}, {"ts": 1769742120000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 565.3, "quote_volume": 164.5023, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769742180000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 51139.26, "quote_volume": 14932.66392, "trades": 37, "taker_buy_volume": 32205.7, "taker_buy_quote": 9404.0644}, {"ts": 1769742240000, "open": 0.292, "high": 0.293, "low": 0.291, "close": 0.291, "volume": 198459.83, "quote_volume": 57946.80142, "trades": 251, "taker_buy_volume": 64991.75, "taker_buy_quote": 18979.3032}, {"ts": 1769742300000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 966.57, "quote_volume": 281.27187, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769742360000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 764.75, "quote_volume": 223.28769, "trades": 3, "taker_buy_volume": 745.44, "taker_buy_quote": 217.66848}, {"ts": 1769742420000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 3228.11, "quote_volume": 942.60812, "trades": 1, "taker_buy_volume": 3228.11, "taker_buy_quote": 942.60812}, {"ts": 1769742480000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 5109.06, "quote_volume": 1493.55772, "trades": 14, "taker_buy_volume": 5109.06, "taker_buy_quote": 1493.55772}, {"ts": 1769742540000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769742600000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 85.32, "quote_volume": 24.99876, "trades": 1, "taker_buy_volume": 85.32, "taker_buy_quote": 24.99876}, {"ts": 1769742660000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 646.51, "quote_volume": 189.40028, "trades": 4, "taker_buy_volume": 619.36, "taker_buy_quote": 181.47248}, {"ts": 1769742720000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 1171.14, "quote_volume": 343.13179, "trades": 2, "taker_buy_volume": 1158.91, "taker_buy_quote": 339.56063}, {"ts": 1769742780000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 139.59, "quote_volume": 40.76028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769742840000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 6058.62, "quote_volume": 1769.11704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769742900000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 4607.68, "quote_volume": 1345.44256, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769742960000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 117.12, "quote_volume": 34.19904, "trades": 2, "taker_buy_volume": 117.12, "taker_buy_quote": 34.19904}, {"ts": 1769743020000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 513.7, "quote_volume": 150.0004, "trades": 1, "taker_buy_volume": 513.7, "taker_buy_quote": 150.0004}, {"ts": 1769743080000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 15135.3, "quote_volume": 4419.5076, "trades": 29, "taker_buy_volume": 11697.33, "taker_buy_quote": 3415.62036}, {"ts": 1769743140000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 71106.63, "quote_volume": 20757.37851, "trades": 75, "taker_buy_volume": 42117.07, "taker_buy_quote": 12298.18444}, {"ts": 1769743200000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 20816.38, "quote_volume": 6078.38296, "trades": 16, "taker_buy_volume": 13802.24, "taker_buy_quote": 4030.25408}, {"ts": 1769743260000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 35663.18, "quote_volume": 10407.57667, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743320000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 1751.22, "quote_volume": 511.35624, "trades": 3, "taker_buy_volume": 1751.22, "taker_buy_quote": 511.35624}, {"ts": 1769743380000, "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": 1769743440000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 81800.78, "quote_volume": 23804.02698, "trades": 39, "taker_buy_volume": 55346.71, "taker_buy_quote": 16105.89261}, {"ts": 1769743500000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 160.84, "quote_volume": 46.80444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743560000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 112572.4, "quote_volume": 32759.36456, "trades": 49, "taker_buy_volume": 2032.73, "taker_buy_quote": 592.32059}, {"ts": 1769743620000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 25068.53, "quote_volume": 7298.69844, "trades": 31, "taker_buy_volume": 21886.31, "taker_buy_quote": 6372.67242}, {"ts": 1769743680000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 7254.21, "quote_volume": 2111.00935, "trades": 20, "taker_buy_volume": 7254.21, "taker_buy_quote": 2111.00935}, {"ts": 1769743740000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 11582.8, "quote_volume": 3370.5948, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769743800000, "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": 1769743860000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 214.99, "quote_volume": 62.56209, "trades": 2, "taker_buy_volume": 214.99, "taker_buy_quote": 62.56209}, {"ts": 1769743920000, "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": 1769743980000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 61.14, "quote_volume": 17.79174, "trades": 1, "taker_buy_volume": 61.14, "taker_buy_quote": 17.79174}, {"ts": 1769744040000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 27.48, "quote_volume": 7.99668, "trades": 1, "taker_buy_volume": 27.48, "taker_buy_quote": 7.99668}, {"ts": 1769744100000, "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": 1769744160000, "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": 1769744220000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 20.61, "quote_volume": 5.99751, "trades": 1, "taker_buy_volume": 20.61, "taker_buy_quote": 5.99751}, {"ts": 1769744280000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 532.27, "quote_volume": 154.80101, "trades": 3, "taker_buy_volume": 442.71, "taker_buy_quote": 128.82861}, {"ts": 1769744340000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 1438.58, "quote_volume": 417.1882, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744400000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 37741.05, "quote_volume": 10982.64555, "trades": 10, "taker_buy_volume": 37741.05, "taker_buy_quote": 10982.64555}, {"ts": 1769744460000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 69326.52, "quote_volume": 20104.6908, "trades": 42, "taker_buy_volume": 40864.85, "taker_buy_quote": 11850.8065}, {"ts": 1769744520000, "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": 1769744580000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 269.0, "quote_volume": 78.01, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744640000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 360.12, "quote_volume": 104.70872, "trades": 3, "taker_buy_volume": 273.92, "taker_buy_quote": 79.71072}, {"ts": 1769744700000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 16827.59, "quote_volume": 4896.82869, "trades": 8, "taker_buy_volume": 16827.59, "taker_buy_quote": 4896.82869}, {"ts": 1769744760000, "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": 1769744820000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 860.0, "quote_volume": 249.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769744880000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 18001.87, "quote_volume": 5220.58078, "trades": 32, "taker_buy_volume": 1303.84, "taker_buy_quote": 378.15208}, {"ts": 1769744940000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 67032.75, "quote_volume": 19439.4975, "trades": 122, "taker_buy_volume": 42366.62, "taker_buy_quote": 12286.3198}, {"ts": 1769745000000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 39669.67, "quote_volume": 11504.2043, "trades": 64, "taker_buy_volume": 9561.05, "taker_buy_quote": 2772.7045}, {"ts": 1769745060000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 6036.5, "quote_volume": 1750.60424, "trades": 24, "taker_buy_volume": 2873.64, "taker_buy_quote": 833.37484}, {"ts": 1769745120000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 117.24, "quote_volume": 34.0996, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 29.1}, {"ts": 1769745180000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 134.46, "quote_volume": 39.12786, "trades": 2, "taker_buy_volume": 134.46, "taker_buy_quote": 39.12786}, {"ts": 1769745240000, "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": 1769745300000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 18491.29, "quote_volume": 5363.00436, "trades": 12, "taker_buy_volume": 530.26, "taker_buy_quote": 154.30566}, {"ts": 1769745360000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 56956.85, "quote_volume": 16519.36502, "trades": 57, "taker_buy_volume": 34659.68, "taker_buy_quote": 10053.18572}, {"ts": 1769745420000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 13990.77, "quote_volume": 4070.54299, "trades": 15, "taker_buy_volume": 13219.69, "taker_buy_quote": 3846.92979}, {"ts": 1769745480000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 1836.96, "quote_volume": 534.55536, "trades": 3, "taker_buy_volume": 1836.96, "taker_buy_quote": 534.55536}, {"ts": 1769745540000, "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": 1769745600000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 18.65, "quote_volume": 5.42715, "trades": 1, "taker_buy_volume": 18.65, "taker_buy_quote": 5.42715}, {"ts": 1769745660000, "open": 0.291, "high": 0.292, "low": 0.29, "close": 0.291, "volume": 97208.17, "quote_volume": 28289.16342, "trades": 114, "taker_buy_volume": 51031.44, "taker_buy_quote": 14851.86724}, {"ts": 1769745720000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 3085.91, "quote_volume": 897.99981, "trades": 1, "taker_buy_volume": 3085.91, "taker_buy_quote": 897.99981}, {"ts": 1769745780000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 23107.86, "quote_volume": 6724.38726, "trades": 34, "taker_buy_volume": 22862.15, "taker_buy_quote": 6652.88565}, {"ts": 1769745840000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 21857.36, "quote_volume": 6360.49176, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769745900000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 46331.46, "quote_volume": 13482.45486, "trades": 63, "taker_buy_volume": 30771.85, "taker_buy_quote": 8954.60835}, {"ts": 1769745960000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 22303.22, "quote_volume": 6490.23702, "trades": 12, "taker_buy_volume": 26.02, "taker_buy_quote": 7.57182}, {"ts": 1769746020000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 26.19, "quote_volume": 7.62129, "trades": 1, "taker_buy_volume": 26.19, "taker_buy_quote": 7.62129}, {"ts": 1769746080000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 105.16, "quote_volume": 30.60156, "trades": 2, "taker_buy_volume": 105.16, "taker_buy_quote": 30.60156}, {"ts": 1769746140000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 54587.05, "quote_volume": 15885.04903, "trades": 88, "taker_buy_volume": 27616.47, "taker_buy_quote": 8036.61025}, {"ts": 1769746200000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 26632.09, "quote_volume": 7747.7783, "trades": 31, "taker_buy_volume": 22751.29, "taker_buy_quote": 6620.62539}, {"ts": 1769746260000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 6790.21, "quote_volume": 1975.99171, "trades": 24, "taker_buy_volume": 40.6, "taker_buy_quote": 11.8552}, {"ts": 1769746320000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 1240.79, "quote_volume": 362.2991, "trades": 3, "taker_buy_volume": 1229.21, "taker_buy_quote": 358.92932}, {"ts": 1769746380000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 269.0, "quote_volume": 78.279, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746440000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 22888.88, "quote_volume": 6660.66408, "trades": 22, "taker_buy_volume": 5103.39, "taker_buy_quote": 1485.08649}, {"ts": 1769746500000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 7898.86, "quote_volume": 2298.44609, "trades": 15, "taker_buy_volume": 277.31, "taker_buy_quote": 80.69721}, {"ts": 1769746560000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 4039.77, "quote_volume": 1175.58218, "trades": 14, "taker_buy_volume": 4005.41, "taker_buy_quote": 1165.58342}, {"ts": 1769746620000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 496.65, "quote_volume": 144.52515, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769746680000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 1030.86, "quote_volume": 300.41835, "trades": 5, "taker_buy_volume": 438.09, "taker_buy_quote": 127.92228}, {"ts": 1769746740000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 8038.11, "quote_volume": 2346.96468, "trades": 5, "taker_buy_volume": 7874.67, "taker_buy_quote": 2299.40364}, {"ts": 1769746800000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 116281.09, "quote_volume": 33954.07828, "trades": 186, "taker_buy_volume": 75656.95, "taker_buy_quote": 22091.8294}, {"ts": 1769746860000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 41914.69, "quote_volume": 12238.98698, "trades": 38, "taker_buy_volume": 34341.57, "taker_buy_quote": 10027.73844}, {"ts": 1769746920000, "open": 0.292, "high": 0.294, "low": 0.292, "close": 0.294, "volume": 76974.17, "quote_volume": 22556.09738, "trades": 93, "taker_buy_volume": 51736.73, "taker_buy_quote": 15161.60644}, {"ts": 1769746980000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 84280.01, "quote_volume": 24739.71017, "trades": 137, "taker_buy_volume": 11277.4, "taker_buy_quote": 3315.5556}, {"ts": 1769747040000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 73855.14, "quote_volume": 21713.3725, "trades": 83, "taker_buy_volume": 46238.09, "taker_buy_quote": 13593.99846}, {"ts": 1769747100000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 936.62, "quote_volume": 274.7698, "trades": 4, "taker_buy_volume": 340.14, "taker_buy_quote": 100.00116}, {"ts": 1769747160000, "open": 0.293, "high": 0.295, "low": 0.293, "close": 0.294, "volume": 79063.25, "quote_volume": 23244.80814, "trades": 73, "taker_buy_volume": 38041.13, "taker_buy_quote": 11185.18083}, {"ts": 1769747220000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 320.62, "quote_volume": 93.99884, "trades": 5, "taker_buy_volume": 57.18, "taker_buy_quote": 16.81092}, {"ts": 1769747280000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 21299.82, "quote_volume": 6262.00626, "trades": 19, "taker_buy_volume": 19073.55, "taker_buy_quote": 5607.6237}, {"ts": 1769747340000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 21252.55, "quote_volume": 6248.2497, "trades": 31, "taker_buy_volume": 1762.76, "taker_buy_quote": 518.25144}, {"ts": 1769747400000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 657.72, "quote_volume": 193.31449, "trades": 6, "taker_buy_volume": 602.53, "taker_buy_quote": 177.14382}, {"ts": 1769747460000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 82.77, "quote_volume": 24.25161, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747520000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 1234.01, "quote_volume": 362.79894, "trades": 12, "taker_buy_volume": 1163.19, "taker_buy_quote": 341.97786}, {"ts": 1769747580000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 43.71, "quote_volume": 12.85074, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747640000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 157644.62, "quote_volume": 46347.51828, "trades": 208, "taker_buy_volume": 78474.39, "taker_buy_quote": 23071.47066}, {"ts": 1769747700000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 373.91, "quote_volume": 109.92954, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747760000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 17407.94, "quote_volume": 5117.93436, "trades": 31, "taker_buy_volume": 5637.75, "taker_buy_quote": 1657.4985}, {"ts": 1769747820000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 2520.98, "quote_volume": 741.11247, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769747880000, "open": 0.293, "high": 0.294, "low": 0.292, "close": 0.292, "volume": 186366.84, "quote_volume": 54598.52475, "trades": 160, "taker_buy_volume": 64838.94, "taker_buy_quote": 18999.51592}, {"ts": 1769747940000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 102.38, "quote_volume": 29.99734, "trades": 7, "taker_buy_volume": 102.38, "taker_buy_quote": 29.99734}, {"ts": 1769748000000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 189.07, "quote_volume": 55.20844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748060000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 11074.8, "quote_volume": 3233.8416, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748120000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 46.8, "quote_volume": 13.6656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748180000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 85153.31, "quote_volume": 24949.87836, "trades": 55, "taker_buy_volume": 47234.69, "taker_buy_quote": 13839.76417}, {"ts": 1769748240000, "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": 1769748300000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 133008.93, "quote_volume": 38971.68451, "trades": 87, "taker_buy_volume": 79919.36, "taker_buy_quote": 23416.4405}, {"ts": 1769748360000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 3473.96, "quote_volume": 1018.35877, "trades": 17, "taker_buy_volume": 3439.7, "taker_buy_quote": 1008.32059}, {"ts": 1769748420000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 199.01, "quote_volume": 58.37818, "trades": 3, "taker_buy_volume": 68.25, "taker_buy_quote": 20.0655}, {"ts": 1769748480000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 48.64, "quote_volume": 14.25152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748540000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 218.07, "quote_volume": 63.89451, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748600000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 2977.73, "quote_volume": 872.47489, "trades": 17, "taker_buy_volume": 50.17, "taker_buy_quote": 14.69981}, {"ts": 1769748660000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 3795.33, "quote_volume": 1111.87536, "trades": 4, "taker_buy_volume": 3639.0, "taker_buy_quote": 1066.227}, {"ts": 1769748720000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 25803.57, "quote_volume": 7560.41166, "trades": 19, "taker_buy_volume": 25769.22, "taker_buy_quote": 7550.38146}, {"ts": 1769748780000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 14854.88, "quote_volume": 4352.47984, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748840000, "open": 0.292, "high": 0.294, "low": 0.292, "close": 0.294, "volume": 20981.58, "quote_volume": 6147.64774, "trades": 15, "taker_buy_volume": 20946.38, "taker_buy_quote": 6137.36934}, {"ts": 1769748900000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 4086.02, "quote_volume": 1197.20386, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769748960000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 134.15, "quote_volume": 39.30595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749020000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 38.52, "quote_volume": 11.28636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749080000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 19825.03, "quote_volume": 5808.73379, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749140000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 1109.03, "quote_volume": 323.83676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749200000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 36.0, "quote_volume": 10.512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749260000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 583.28, "quote_volume": 170.31776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749320000, "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": 1769749380000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 1780.86, "quote_volume": 521.26375, "trades": 5, "taker_buy_volume": 1252.63, "taker_buy_quote": 367.02059}, {"ts": 1769749440000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 145.53, "quote_volume": 42.49476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749500000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 389.49, "quote_volume": 113.74108, "trades": 5, "taker_buy_volume": 10.0, "taker_buy_quote": 2.93}, {"ts": 1769749560000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 95341.23, "quote_volume": 27865.22544, "trades": 69, "taker_buy_volume": 40256.87, "taker_buy_quote": 11780.59232}, {"ts": 1769749620000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 62.92, "quote_volume": 18.37264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749680000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 721.37, "quote_volume": 210.64004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749740000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 1431.38, "quote_volume": 417.96296, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749800000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 21534.68, "quote_volume": 6287.575, "trades": 21, "taker_buy_volume": 474.47, "taker_buy_quote": 138.54524}, {"ts": 1769749860000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 1034.56, "quote_volume": 301.72613, "trades": 3, "taker_buy_volume": 669.17, "taker_buy_quote": 195.39764}, {"ts": 1769749920000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 648.47, "quote_volume": 188.70477, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769749980000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 705.97, "quote_volume": 206.03727, "trades": 3, "taker_buy_volume": 600.0, "taker_buy_quote": 175.2}, {"ts": 1769750040000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 120.95, "quote_volume": 35.19645, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750100000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 120.55, "quote_volume": 35.08005, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750160000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 1625.1, "quote_volume": 472.9041, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750220000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 823.27, "quote_volume": 240.35923, "trades": 4, "taker_buy_volume": 787.66, "taker_buy_quote": 229.99672}, {"ts": 1769750280000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 1701.48, "quote_volume": 495.13068, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750340000, "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": 1769750400000, "open": 0.291, "high": 0.293, "low": 0.291, "close": 0.293, "volume": 37199.46, "quote_volume": 10862.10812, "trades": 23, "taker_buy_volume": 37058.28, "taker_buy_quote": 10821.02474}, {"ts": 1769750460000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 140.62, "quote_volume": 41.06104, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750520000, "open": 0.292, "high": 0.293, "low": 0.291, "close": 0.293, "volume": 25019.87, "quote_volume": 7305.79275, "trades": 29, "taker_buy_volume": 21944.97, "taker_buy_quote": 6408.03362}, {"ts": 1769750580000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 124230.83, "quote_volume": 36276.60525, "trades": 65, "taker_buy_volume": 54173.92, "taker_buy_quote": 15819.98753}, {"ts": 1769750640000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 21799.96, "quote_volume": 6365.58832, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769750700000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 2308.2, "quote_volume": 676.17656, "trades": 5, "taker_buy_volume": 2182.16, "taker_buy_quote": 639.37288}, {"ts": 1769750760000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 10511.93, "quote_volume": 3077.3916, "trades": 8, "taker_buy_volume": 7908.04, "taker_buy_quote": 2317.05572}, {"ts": 1769750820000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 91735.6, "quote_volume": 26881.9522, "trades": 93, "taker_buy_volume": 56353.46, "taker_buy_quote": 16514.98518}, {"ts": 1769750880000, "open": 0.292, "high": 0.294, "low": 0.292, "close": 0.293, "volume": 26031.42, "quote_volume": 7632.71562, "trades": 19, "taker_buy_volume": 25912.33, "taker_buy_quote": 7597.87555}, {"ts": 1769750940000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 7700.72, "quote_volume": 2264.01168, "trades": 7, "taker_buy_volume": 7700.72, "taker_buy_quote": 2264.01168}, {"ts": 1769751000000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 9546.63, "quote_volume": 2806.60384, "trades": 4, "taker_buy_volume": 9441.25, "taker_buy_quote": 2775.7275}, {"ts": 1769751060000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 7654.45, "quote_volume": 2250.1393, "trades": 7, "taker_buy_volume": 7385.45, "taker_buy_quote": 2171.3223}, {"ts": 1769751120000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 298.18, "quote_volume": 87.54217, "trades": 2, "taker_buy_volume": 175.43, "taker_buy_quote": 51.57642}, {"ts": 1769751180000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 59050.63, "quote_volume": 17301.83459, "trades": 26, "taker_buy_volume": 4829.76, "taker_buy_quote": 1415.11968}, {"ts": 1769751240000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 187.31, "quote_volume": 54.71158, "trades": 5, "taker_buy_volume": 17.06, "taker_buy_quote": 4.99858}, {"ts": 1769751300000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 514.01, "quote_volume": 150.49166, "trades": 3, "taker_buy_volume": 400.74, "taker_buy_quote": 117.41682}, {"ts": 1769751360000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 144.82, "quote_volume": 42.28744, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751420000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 46506.29, "quote_volume": 13579.85835, "trades": 83, "taker_buy_volume": 2322.99, "taker_buy_quote": 678.33475}, {"ts": 1769751480000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 50124.82, "quote_volume": 14637.51944, "trades": 39, "taker_buy_volume": 46635.96, "taker_buy_quote": 13618.77232}, {"ts": 1769751540000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 653.99, "quote_volume": 190.96508, "trades": 3, "taker_buy_volume": 653.99, "taker_buy_quote": 190.96508}, {"ts": 1769751600000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 5521.63, "quote_volume": 1612.31596, "trades": 19, "taker_buy_volume": 4473.02, "taker_buy_quote": 1306.12184}, {"ts": 1769751660000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 671.23, "quote_volume": 195.99916, "trades": 2, "taker_buy_volume": 671.23, "taker_buy_quote": 195.99916}, {"ts": 1769751720000, "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": 1769751780000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 14608.01, "quote_volume": 4265.53892, "trades": 12, "taker_buy_volume": 14608.01, "taker_buy_quote": 4265.53892}, {"ts": 1769751840000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 6.82, "quote_volume": 1.99826, "trades": 1, "taker_buy_volume": 6.82, "taker_buy_quote": 1.99826}, {"ts": 1769751900000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 1456.25, "quote_volume": 425.225, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769751960000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 18213.7, "quote_volume": 5322.27056, "trades": 32, "taker_buy_volume": 15776.53, "taker_buy_quote": 4610.61692}, {"ts": 1769752020000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752080000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 538.16, "quote_volume": 157.14272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752140000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 68.68, "quote_volume": 20.05456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752200000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 243.0, "quote_volume": 71.189, "trades": 2, "taker_buy_volume": 233.0, "taker_buy_quote": 68.269}, {"ts": 1769752260000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 274.3, "quote_volume": 80.0956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752320000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 10.89, "quote_volume": 3.19077, "trades": 1, "taker_buy_volume": 10.89, "taker_buy_quote": 3.19077}, {"ts": 1769752380000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752440000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 97.69, "quote_volume": 28.55278, "trades": 2, "taker_buy_volume": 27.3, "taker_buy_quote": 7.9989}, {"ts": 1769752500000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 13.77, "quote_volume": 4.03461, "trades": 1, "taker_buy_volume": 13.77, "taker_buy_quote": 4.03461}, {"ts": 1769752560000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752620000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 38.45, "quote_volume": 11.23081, "trades": 2, "taker_buy_volume": 3.41, "taker_buy_quote": 0.99913}, {"ts": 1769752680000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 233.79, "quote_volume": 68.42502, "trades": 4, "taker_buy_volume": 158.34, "taker_buy_quote": 46.39362}, {"ts": 1769752740000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752800000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 12586.49, "quote_volume": 3675.25508, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769752860000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 18720.85, "quote_volume": 5466.4882, "trades": 86, "taker_buy_volume": 44.39, "taker_buy_quote": 12.96188}, {"ts": 1769752920000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 21171.57, "quote_volume": 6182.09844, "trades": 32, "taker_buy_volume": 3654.44, "taker_buy_quote": 1067.09648}, {"ts": 1769752980000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 6488.52, "quote_volume": 1893.9974, "trades": 32, "taker_buy_volume": 295.57, "taker_buy_quote": 86.30644}, {"ts": 1769753040000, "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": 1769753100000, "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": 1769753160000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 4096.5, "quote_volume": 1192.10551, "trades": 5, "taker_buy_volume": 24.01, "taker_buy_quote": 7.01092}, {"ts": 1769753220000, "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": 1769753280000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 43.96, "quote_volume": 12.7974, "trades": 2, "taker_buy_volume": 5.04, "taker_buy_quote": 1.47168}, {"ts": 1769753340000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 127.08, "quote_volume": 36.98028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753400000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 21789.82, "quote_volume": 6340.83762, "trades": 55, "taker_buy_volume": 4653.99, "taker_buy_quote": 1354.31109}, {"ts": 1769753460000, "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": 1769753520000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 2718.01, "quote_volume": 790.94091, "trades": 17, "taker_buy_volume": 395.23, "taker_buy_quote": 115.01193}, {"ts": 1769753580000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 20297.61, "quote_volume": 5906.60451, "trades": 23, "taker_buy_volume": 18302.16, "taker_buy_quote": 5325.92856}, {"ts": 1769753640000, "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": 1769753700000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 169.89, "quote_volume": 49.2681, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753760000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 350.25, "quote_volume": 101.92275, "trades": 5, "taker_buy_volume": 350.25, "taker_buy_quote": 101.92275}, {"ts": 1769753820000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 37298.39, "quote_volume": 10816.63169, "trades": 22, "taker_buy_volume": 98.59, "taker_buy_quote": 28.68969}, {"ts": 1769753880000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 793.87, "quote_volume": 230.2223, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769753940000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 23624.82, "quote_volume": 6851.1978, "trades": 28, "taker_buy_volume": 13335.41, "taker_buy_quote": 3867.2689}, {"ts": 1769754000000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 57987.69, "quote_volume": 16817.98552, "trades": 94, "taker_buy_volume": 35655.81, "taker_buy_quote": 10341.74032}, {"ts": 1769754060000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 33311.82, "quote_volume": 9662.4355, "trades": 56, "taker_buy_volume": 9447.97, "taker_buy_quote": 2741.919}, {"ts": 1769754120000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 20171.52, "quote_volume": 5849.49531, "trades": 16, "taker_buy_volume": 16007.11, "taker_buy_quote": 4642.0619}, {"ts": 1769754180000, "open": 0.29, "high": 0.29, "low": 0.289, "close": 0.289, "volume": 6702.89, "quote_volume": 1943.37669, "trades": 20, "taker_buy_volume": 5030.31, "taker_buy_quote": 1458.7899}, {"ts": 1769754240000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 493.98, "quote_volume": 143.2542, "trades": 3, "taker_buy_volume": 493.98, "taker_buy_quote": 143.2542}, {"ts": 1769754300000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 272.0, "quote_volume": 78.88, "trades": 2, "taker_buy_volume": 272.0, "taker_buy_quote": 78.88}, {"ts": 1769754360000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 23.66, "quote_volume": 6.83774, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754420000, "open": 0.289, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 138971.22, "quote_volume": 40040.74443, "trades": 120, "taker_buy_volume": 23743.94, "taker_buy_quote": 6839.61195}, {"ts": 1769754480000, "open": 0.289, "high": 0.289, "low": 0.287, "close": 0.288, "volume": 42887.9, "quote_volume": 12353.95849, "trades": 74, "taker_buy_volume": 31865.56, "taker_buy_quote": 9180.52428}, {"ts": 1769754540000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 2638.91, "quote_volume": 760.00608, "trades": 12, "taker_buy_volume": 1071.4, "taker_buy_quote": 308.5632}, {"ts": 1769754600000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 17038.85, "quote_volume": 4907.1888, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754660000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 64.66, "quote_volume": 18.55742, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754720000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 36785.58, "quote_volume": 10594.24704, "trades": 62, "taker_buy_volume": 32188.0, "taker_buy_quote": 9270.144}, {"ts": 1769754780000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 24841.89, "quote_volume": 7154.46432, "trades": 16, "taker_buy_volume": 2233.57, "taker_buy_quote": 643.26816}, {"ts": 1769754840000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 348.43, "quote_volume": 99.99941, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769754900000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 1089.1, "quote_volume": 312.74531, "trades": 14, "taker_buy_volume": 173.61, "taker_buy_quote": 49.99968}, {"ts": 1769754960000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 6.96, "quote_volume": 1.99752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769755020000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 10093.49, "quote_volume": 2906.91496, "trades": 2, "taker_buy_volume": 10083.33, "taker_buy_quote": 2903.99904}, {"ts": 1769755080000, "open": 0.287, "high": 0.288, "low": 0.286, "close": 0.287, "volume": 33737.47, "quote_volume": 9675.69561, "trades": 44, "taker_buy_volume": 9987.79, "taker_buy_quote": 2866.53045}, {"ts": 1769755140000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 43472.5, "quote_volume": 12478.60432, "trades": 77, "taker_buy_volume": 36018.73, "taker_buy_quote": 10339.37233}, {"ts": 1769755200000, "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": 1769755260000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 22186.45, "quote_volume": 6389.4256, "trades": 7, "taker_buy_volume": 21914.45, "taker_buy_quote": 6311.3616}, {"ts": 1769755320000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 11586.11, "quote_volume": 3326.98887, "trades": 47, "taker_buy_volume": 4093.72, "taker_buy_quote": 1176.67294}, {"ts": 1769755380000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 8627.92, "quote_volume": 2476.21304, "trades": 16, "taker_buy_volume": 8627.92, "taker_buy_quote": 2476.21304}, {"ts": 1769755440000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 4.42, "quote_volume": 1.26854, "trades": 1, "taker_buy_volume": 4.42, "taker_buy_quote": 1.26854}, {"ts": 1769755500000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 348.43, "quote_volume": 99.99941, "trades": 1, "taker_buy_volume": 348.43, "taker_buy_quote": 99.99941}, {"ts": 1769755560000, "open": 0.286, "high": 0.287, "low": 0.285, "close": 0.285, "volume": 196145.81, "quote_volume": 56096.16738, "trades": 189, "taker_buy_volume": 116487.11, "taker_buy_quote": 33319.41529}, {"ts": 1769755620000, "open": 0.286, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 48635.75, "quote_volume": 13909.67028, "trades": 62, "taker_buy_volume": 37699.09, "taker_buy_quote": 10781.93974}, {"ts": 1769755680000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 5801.51, "quote_volume": 1659.50386, "trades": 7, "taker_buy_volume": 272.0, "taker_buy_quote": 78.064}, {"ts": 1769755740000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 10268.61, "quote_volume": 2947.09107, "trades": 27, "taker_buy_volume": 10268.61, "taker_buy_quote": 2947.09107}, {"ts": 1769755800000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 24246.24, "quote_volume": 6982.31895, "trades": 47, "taker_buy_volume": 1402.41, "taker_buy_quote": 403.89408}, {"ts": 1769755860000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 39522.86, "quote_volume": 11382.58368, "trades": 67, "taker_buy_volume": 10269.8, "taker_buy_quote": 2957.7024}, {"ts": 1769755920000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 44760.08, "quote_volume": 12890.90304, "trades": 78, "taker_buy_volume": 29347.75, "taker_buy_quote": 8452.152}, {"ts": 1769755980000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 35395.1, "quote_volume": 10193.7888, "trades": 50, "taker_buy_volume": 3830.26, "taker_buy_quote": 1103.11488}, {"ts": 1769756040000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 46168.81, "quote_volume": 13296.61728, "trades": 43, "taker_buy_volume": 19257.77, "taker_buy_quote": 5546.23776}, {"ts": 1769756100000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 56644.62, "quote_volume": 16313.61319, "trades": 27, "taker_buy_volume": 55503.98, "taker_buy_quote": 15985.14624}, {"ts": 1769756160000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 539.17, "quote_volume": 154.74179, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769756220000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 54.45, "quote_volume": 15.62715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769756280000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 69310.25, "quote_volume": 19892.04175, "trades": 162, "taker_buy_volume": 37476.17, "taker_buy_quote": 10755.66079}, {"ts": 1769756340000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 412.75, "quote_volume": 118.84008, "trades": 2, "taker_buy_volume": 380.83, "taker_buy_quote": 109.67904}, {"ts": 1769756400000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 249.24, "quote_volume": 71.78112, "trades": 3, "taker_buy_volume": 249.24, "taker_buy_quote": 71.78112}, {"ts": 1769756460000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 33457.2, "quote_volume": 9635.6736, "trades": 34, "taker_buy_volume": 33457.2, "taker_buy_quote": 9635.6736}, {"ts": 1769756520000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.289, "volume": 16266.32, "quote_volume": 4684.71424, "trades": 24, "taker_buy_volume": 8751.49, "taker_buy_quote": 2520.4432}, {"ts": 1769756580000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 5275.41, "quote_volume": 1519.31808, "trades": 15, "taker_buy_volume": 3332.94, "taker_buy_quote": 959.88672}, {"ts": 1769756640000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 19552.6, "quote_volume": 5631.10543, "trades": 39, "taker_buy_volume": 19509.23, "taker_buy_quote": 5618.65824}, {"ts": 1769756700000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 71864.76, "quote_volume": 20697.05088, "trades": 58, "taker_buy_volume": 30826.65, "taker_buy_quote": 8878.0752}, {"ts": 1769756760000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 9531.02, "quote_volume": 2744.8471, "trades": 29, "taker_buy_volume": 3848.69, "taker_buy_quote": 1108.42272}, {"ts": 1769756820000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.289, "volume": 7946.92, "quote_volume": 2292.93101, "trades": 5, "taker_buy_volume": 4218.05, "taker_buy_quote": 1219.01645}, {"ts": 1769756880000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 346.02, "quote_volume": 99.99978, "trades": 1, "taker_buy_volume": 346.02, "taker_buy_quote": 99.99978}, {"ts": 1769756940000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.289, "volume": 60776.4, "quote_volume": 17564.34442, "trades": 58, "taker_buy_volume": 50720.62, "taker_buy_quote": 14658.25918}, {"ts": 1769757000000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 37234.77, "quote_volume": 10804.94927, "trades": 97, "taker_buy_volume": 26116.75, "taker_buy_quote": 7580.72347}, {"ts": 1769757060000, "open": 0.29, "high": 0.292, "low": 0.29, "close": 0.292, "volume": 70932.82, "quote_volume": 20643.18702, "trades": 109, "taker_buy_volume": 24857.89, "taker_buy_quote": 7235.41772}, {"ts": 1769757120000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 98092.92, "quote_volume": 28643.13264, "trades": 67, "taker_buy_volume": 46198.93, "taker_buy_quote": 13490.08756}, {"ts": 1769757180000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 27089.26, "quote_volume": 7910.12392, "trades": 55, "taker_buy_volume": 4409.6, "taker_buy_quote": 1287.6632}, {"ts": 1769757240000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 28001.34, "quote_volume": 8164.69916, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769757300000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 8607.71, "quote_volume": 2513.45132, "trades": 3, "taker_buy_volume": 8607.71, "taker_buy_quote": 2513.45132}, {"ts": 1769757360000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 43053.47, "quote_volume": 12530.27209, "trades": 84, "taker_buy_volume": 3890.24, "taker_buy_quote": 1133.77216}, {"ts": 1769757420000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 28276.46, "quote_volume": 8247.98886, "trades": 15, "taker_buy_volume": 28276.46, "taker_buy_quote": 8247.98886}, {"ts": 1769757480000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 4903.01, "quote_volume": 1431.66781, "trades": 6, "taker_buy_volume": 4891.9, "taker_buy_quote": 1428.4348}, {"ts": 1769757540000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 89065.26, "quote_volume": 26007.05592, "trades": 92, "taker_buy_volume": 60276.31, "taker_buy_quote": 17600.68252}, {"ts": 1769757600000, "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": 1769757660000, "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": 1769757720000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 185002.0, "quote_volume": 53838.11084, "trades": 75, "taker_buy_volume": 20010.16, "taker_buy_quote": 5825.4854}, {"ts": 1769757780000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 1808.21, "quote_volume": 527.99732, "trades": 6, "taker_buy_volume": 1808.21, "taker_buy_quote": 527.99732}, {"ts": 1769757840000, "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": 1769757900000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 34931.12, "quote_volume": 10164.95592, "trades": 75, "taker_buy_volume": 3408.02, "taker_buy_quote": 991.73382}, {"ts": 1769757960000, "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": 1769758020000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 46571.35, "quote_volume": 13552.26285, "trades": 38, "taker_buy_volume": 24112.61, "taker_buy_quote": 7016.76951}, {"ts": 1769758080000, "open": 0.291, "high": 0.292, "low": 0.29, "close": 0.29, "volume": 13647.88, "quote_volume": 3971.55262, "trades": 46, "taker_buy_volume": 6760.04, "taker_buy_quote": 1967.2589}, {"ts": 1769758140000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 7574.79, "quote_volume": 2204.26738, "trades": 29, "taker_buy_volume": 3350.26, "taker_buy_quote": 974.92915}, {"ts": 1769758200000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 17.18, "quote_volume": 4.99938, "trades": 5, "taker_buy_volume": 17.18, "taker_buy_quote": 4.99938}, {"ts": 1769758260000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 26885.93, "quote_volume": 7796.9197, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758320000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 35719.62, "quote_volume": 10358.6898, "trades": 75, "taker_buy_volume": 26449.32, "taker_buy_quote": 7670.3028}, {"ts": 1769758380000, "open": 0.29, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 23392.11, "quote_volume": 6782.915, "trades": 55, "taker_buy_volume": 19544.76, "taker_buy_quote": 5667.9804}, {"ts": 1769758440000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 1334.13, "quote_volume": 386.8977, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758500000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 47588.17, "quote_volume": 13800.5693, "trades": 46, "taker_buy_volume": 4732.23, "taker_buy_quote": 1372.3467}, {"ts": 1769758560000, "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": 1769758620000, "open": 0.29, "high": 0.29, "low": 0.289, "close": 0.289, "volume": 165973.63, "quote_volume": 47988.29726, "trades": 131, "taker_buy_volume": 62324.11, "taker_buy_quote": 18033.28128}, {"ts": 1769758680000, "open": 0.289, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 19630.0, "quote_volume": 5663.79082, "trades": 22, "taker_buy_volume": 9632.05, "taker_buy_quote": 2783.66245}, {"ts": 1769758740000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 3286.19, "quote_volume": 949.70891, "trades": 12, "taker_buy_volume": 3286.19, "taker_buy_quote": 949.70891}, {"ts": 1769758800000, "open": 0.289, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 33446.87, "quote_volume": 9661.82156, "trades": 49, "taker_buy_volume": 11033.35, "taker_buy_quote": 3188.63815}, {"ts": 1769758860000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 47857.9, "quote_volume": 13830.9331, "trades": 14, "taker_buy_volume": 47857.9, "taker_buy_quote": 13830.9331}, {"ts": 1769758920000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 23479.7, "quote_volume": 6785.6333, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769758980000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759040000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 14794.55, "quote_volume": 4260.8304, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759100000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 18530.31, "quote_volume": 5355.25959, "trades": 54, "taker_buy_volume": 5438.37, "taker_buy_quote": 1571.68893}, {"ts": 1769759160000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.289, "volume": 31781.5, "quote_volume": 9184.86108, "trades": 55, "taker_buy_volume": 20464.7, "taker_buy_quote": 5914.30588}, {"ts": 1769759220000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 39138.83, "quote_volume": 11311.12187, "trades": 14, "taker_buy_volume": 39138.83, "taker_buy_quote": 11311.12187}, {"ts": 1769759280000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 12116.63, "quote_volume": 3501.70607, "trades": 30, "taker_buy_volume": 2151.08, "taker_buy_quote": 621.66212}, {"ts": 1769759340000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759400000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 25621.9, "quote_volume": 7430.09949, "trades": 78, "taker_buy_volume": 17501.35, "taker_buy_quote": 5075.3915}, {"ts": 1769759460000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 4963.58, "quote_volume": 1439.4382, "trades": 37, "taker_buy_volume": 4916.78, "taker_buy_quote": 1425.8662}, {"ts": 1769759520000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 21990.88, "quote_volume": 6377.3552, "trades": 10, "taker_buy_volume": 2535.32, "taker_buy_quote": 735.2428}, {"ts": 1769759580000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 2068.96, "quote_volume": 599.9984, "trades": 1, "taker_buy_volume": 2068.96, "taker_buy_quote": 599.9984}, {"ts": 1769759640000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 20200.27, "quote_volume": 5858.0783, "trades": 17, "taker_buy_volume": 20200.27, "taker_buy_quote": 5858.0783}, {"ts": 1769759700000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 49438.56, "quote_volume": 14337.32457, "trades": 30, "taker_buy_volume": 9352.41, "taker_buy_quote": 2712.34107}, {"ts": 1769759760000, "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": 1769759820000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 224.82, "quote_volume": 65.1978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769759880000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 424.73, "quote_volume": 123.4343, "trades": 4, "taker_buy_volume": 262.6, "taker_buy_quote": 76.4166}, {"ts": 1769759940000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 365.04, "quote_volume": 105.8616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769760000000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 449.64, "quote_volume": 130.3956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769760060000, "open": 0.29, "high": 0.291, "low": 0.289, "close": 0.29, "volume": 64697.3, "quote_volume": 18758.62506, "trades": 45, "taker_buy_volume": 24273.94, "taker_buy_quote": 7039.4546}, {"ts": 1769760120000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 23426.36, "quote_volume": 6789.032, "trades": 37, "taker_buy_volume": 16558.04, "taker_buy_quote": 4801.8316}, {"ts": 1769760180000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 10275.2, "quote_volume": 2979.85301, "trades": 36, "taker_buy_volume": 3262.69, "taker_buy_quote": 946.22511}, {"ts": 1769760240000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 21386.91, "quote_volume": 6204.26575, "trades": 62, "taker_buy_volume": 18950.53, "taker_buy_quote": 5497.71555}, {"ts": 1769760300000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 19425.35, "quote_volume": 5633.89874, "trades": 20, "taker_buy_volume": 547.24, "taker_buy_quote": 159.24684}, {"ts": 1769760360000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 4594.75, "quote_volume": 1332.4775, "trades": 50, "taker_buy_volume": 2253.55, "taker_buy_quote": 653.5295}, {"ts": 1769760420000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 12807.19, "quote_volume": 3714.30598, "trades": 18, "taker_buy_volume": 12598.13, "taker_buy_quote": 3653.67858}, {"ts": 1769760480000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 18336.29, "quote_volume": 5317.5241, "trades": 18, "taker_buy_volume": 351.71, "taker_buy_quote": 101.9959}, {"ts": 1769760540000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 18056.86, "quote_volume": 5236.4894, "trades": 27, "taker_buy_volume": 14559.51, "taker_buy_quote": 4222.2579}, {"ts": 1769760600000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 418.12, "quote_volume": 121.2548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769760660000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 114673.03, "quote_volume": 33255.62322, "trades": 68, "taker_buy_volume": 45959.53, "taker_buy_quote": 13328.70822}, {"ts": 1769760720000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 42020.91, "quote_volume": 12186.0639, "trades": 32, "taker_buy_volume": 10822.77, "taker_buy_quote": 3138.6033}, {"ts": 1769760780000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 50489.02, "quote_volume": 14644.95041, "trades": 60, "taker_buy_volume": 35512.76, "taker_buy_quote": 10301.83501}, {"ts": 1769760840000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 345.38, "quote_volume": 100.42536, "trades": 2, "taker_buy_volume": 265.16, "taker_buy_quote": 77.16156}, {"ts": 1769760900000, "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": 1769760960000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 59325.92, "quote_volume": 17204.90126, "trades": 35, "taker_buy_volume": 23949.72, "taker_buy_quote": 6945.80326}, {"ts": 1769761020000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 75680.19, "quote_volume": 21947.26121, "trades": 78, "taker_buy_volume": 25779.33, "taker_buy_quote": 7476.01181}, {"ts": 1769761080000, "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": 1769761140000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 25043.92, "quote_volume": 7262.82165, "trades": 21, "taker_buy_volume": 25039.97, "taker_buy_quote": 7261.67615}, {"ts": 1769761200000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 3708.42, "quote_volume": 1078.87822, "trades": 2, "taker_buy_volume": 3436.42, "taker_buy_quote": 999.99822}, {"ts": 1769761260000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 17361.11, "quote_volume": 5034.7219, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761320000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 19199.07, "quote_volume": 5567.7303, "trades": 13, "taker_buy_volume": 1386.22, "taker_buy_quote": 402.0038}, {"ts": 1769761380000, "open": 0.29, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 3549.47, "quote_volume": 1029.32351, "trades": 3, "taker_buy_volume": 3526.68, "taker_buy_quote": 1022.7372}, {"ts": 1769761440000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 2625.55, "quote_volume": 761.2095, "trades": 3, "taker_buy_volume": 2425.55, "taker_buy_quote": 703.4095}, {"ts": 1769761500000, "open": 0.29, "high": 0.291, "low": 0.289, "close": 0.29, "volume": 77305.65, "quote_volume": 22418.6814, "trades": 77, "taker_buy_volume": 44386.68, "taker_buy_quote": 12872.22311}, {"ts": 1769761560000, "open": 0.29, "high": 0.29, "low": 0.289, "close": 0.289, "volume": 43395.04, "quote_volume": 12584.55671, "trades": 49, "taker_buy_volume": 36721.75, "taker_buy_quote": 10649.3075}, {"ts": 1769761620000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 79.12, "quote_volume": 22.9448, "trades": 1, "taker_buy_volume": 79.12, "taker_buy_quote": 22.9448}, {"ts": 1769761680000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 60.28, "quote_volume": 17.4812, "trades": 1, "taker_buy_volume": 60.28, "taker_buy_quote": 17.4812}, {"ts": 1769761740000, "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": 1769761800000, "open": 0.29, "high": 0.29, "low": 0.289, "close": 0.289, "volume": 33454.13, "quote_volume": 9668.42358, "trades": 44, "taker_buy_volume": 2810.17, "taker_buy_quote": 812.31914}, {"ts": 1769761860000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 74.99, "quote_volume": 21.67211, "trades": 2, "taker_buy_volume": 74.99, "taker_buy_quote": 21.67211}, {"ts": 1769761920000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 673.07, "quote_volume": 193.84416, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769761980000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 51797.28, "quote_volume": 14917.61664, "trades": 75, "taker_buy_volume": 13629.76, "taker_buy_quote": 3925.37088}, {"ts": 1769762040000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762100000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 53061.2, "quote_volume": 15229.24097, "trades": 85, "taker_buy_volume": 32705.55, "taker_buy_quote": 9387.16942}, {"ts": 1769762160000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 12238.68, "quote_volume": 3512.50116, "trades": 10, "taker_buy_volume": 10124.74, "taker_buy_quote": 2905.80038}, {"ts": 1769762220000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 61294.96, "quote_volume": 17591.65352, "trades": 41, "taker_buy_volume": 27912.82, "taker_buy_quote": 8010.97934}, {"ts": 1769762280000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 206.58, "quote_volume": 59.38543, "trades": 14, "taker_buy_volume": 206.58, "taker_buy_quote": 59.38543}, {"ts": 1769762340000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 87134.09, "quote_volume": 25094.61792, "trades": 40, "taker_buy_volume": 81628.2, "taker_buy_quote": 23508.9216}, {"ts": 1769762400000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762460000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 284.38, "quote_volume": 81.78819, "trades": 3, "taker_buy_volume": 171.13, "taker_buy_quote": 49.28544}, {"ts": 1769762520000, "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": 1769762580000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 2051.08, "quote_volume": 590.66104, "trades": 25, "taker_buy_volume": 1988.81, "taker_buy_quote": 572.77728}, {"ts": 1769762640000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 40879.98, "quote_volume": 11773.43424, "trades": 41, "taker_buy_volume": 32392.42, "taker_buy_quote": 9329.01696}, {"ts": 1769762700000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 28634.92, "quote_volume": 8242.14816, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769762760000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 119.81, "quote_volume": 34.50528, "trades": 2, "taker_buy_volume": 119.81, "taker_buy_quote": 34.50528}, {"ts": 1769762820000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 193.08, "quote_volume": 55.49099, "trades": 2, "taker_buy_volume": 77.03, "taker_buy_quote": 22.18464}, {"ts": 1769762880000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 16638.43, "quote_volume": 4785.05138, "trades": 4, "taker_buy_volume": 9821.97, "taker_buy_quote": 2828.72736}, {"ts": 1769762940000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 622.46, "quote_volume": 179.26848, "trades": 12, "taker_buy_volume": 622.46, "taker_buy_quote": 179.26848}, {"ts": 1769763000000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 7851.28, "quote_volume": 2259.86479, "trades": 22, "taker_buy_volume": 236.34, "taker_buy_quote": 68.06592}, {"ts": 1769763060000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 31772.25, "quote_volume": 9118.80561, "trades": 52, "taker_buy_volume": 16447.57, "taker_buy_quote": 4720.62245}, {"ts": 1769763120000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 6748.27, "quote_volume": 1937.07756, "trades": 3, "taker_buy_volume": 324.07, "taker_buy_quote": 93.33216}, {"ts": 1769763180000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 218.54, "quote_volume": 62.90462, "trades": 2, "taker_buy_volume": 183.64, "taker_buy_quote": 52.88832}, {"ts": 1769763240000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 178.82, "quote_volume": 51.50016, "trades": 3, "taker_buy_volume": 178.82, "taker_buy_quote": 51.50016}, {"ts": 1769763300000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 3005.85, "quote_volume": 863.36957, "trades": 13, "taker_buy_volume": 690.62, "taker_buy_quote": 198.89856}, {"ts": 1769763360000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 11314.17, "quote_volume": 3258.48096, "trades": 50, "taker_buy_volume": 7972.29, "taker_buy_quote": 2296.01952}, {"ts": 1769763420000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 392.73, "quote_volume": 112.79736, "trades": 7, "taker_buy_volume": 83.85, "taker_buy_quote": 24.1488}, {"ts": 1769763480000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 756.4, "quote_volume": 217.8432, "trades": 3, "taker_buy_volume": 756.4, "taker_buy_quote": 217.8432}, {"ts": 1769763540000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 752.89, "quote_volume": 216.83232, "trades": 3, "taker_buy_volume": 752.89, "taker_buy_quote": 216.83232}, {"ts": 1769763600000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 29361.89, "quote_volume": 8456.18214, "trades": 71, "taker_buy_volume": 26291.64, "taker_buy_quote": 7571.99232}, {"ts": 1769763660000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 27397.22, "quote_volume": 7890.39936, "trades": 41, "taker_buy_volume": 3208.15, "taker_buy_quote": 923.9472}, {"ts": 1769763720000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 34383.3, "quote_volume": 9902.3904, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763780000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 60191.75, "quote_volume": 17335.0519, "trades": 54, "taker_buy_volume": 35291.59, "taker_buy_quote": 10163.97792}, {"ts": 1769763840000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.289, "volume": 26218.72, "quote_volume": 7553.682, "trades": 17, "taker_buy_volume": 26157.53, "taker_buy_quote": 7536.05928}, {"ts": 1769763900000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 319.95, "quote_volume": 92.1456, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769763960000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 5521.63, "quote_volume": 1595.18288, "trades": 7, "taker_buy_volume": 4953.44, "taker_buy_quote": 1431.54416}, {"ts": 1769764020000, "open": 0.289, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 2580.78, "quote_volume": 744.17491, "trades": 11, "taker_buy_volume": 910.27, "taker_buy_quote": 263.06803}, {"ts": 1769764080000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.289, "volume": 162.69, "quote_volume": 46.94146, "trades": 3, "taker_buy_volume": 86.74, "taker_buy_quote": 25.06786}, {"ts": 1769764140000, "open": 0.289, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 280.52, "quote_volume": 80.95672, "trades": 3, "taker_buy_volume": 166.96, "taker_buy_quote": 48.25144}, {"ts": 1769764200000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.289, "volume": 223.03, "quote_volume": 64.34798, "trades": 4, "taker_buy_volume": 115.34, "taker_buy_quote": 33.33326}, {"ts": 1769764260000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.289, "volume": 608.32, "quote_volume": 175.69108, "trades": 3, "taker_buy_volume": 494.92, "taker_buy_quote": 143.03188}, {"ts": 1769764320000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 565.93, "quote_volume": 162.98784, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764380000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 49420.61, "quote_volume": 14233.13568, "trades": 44, "taker_buy_volume": 13101.09, "taker_buy_quote": 3773.11392}, {"ts": 1769764440000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 4475.75, "quote_volume": 1289.016, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764500000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 1005.44, "quote_volume": 289.56672, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764560000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 13817.79, "quote_volume": 3978.1293, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764620000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 21832.34, "quote_volume": 6287.54734, "trades": 48, "taker_buy_volume": 19310.86, "taker_buy_quote": 5561.52768}, {"ts": 1769764680000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 2186.58, "quote_volume": 629.73504, "trades": 11, "taker_buy_volume": 34.72, "taker_buy_quote": 9.99936}, {"ts": 1769764740000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 45257.82, "quote_volume": 13034.51287, "trades": 66, "taker_buy_volume": 28687.06, "taker_buy_quote": 8262.13399}, {"ts": 1769764800000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 993.5, "quote_volume": 286.128, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764860000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 561.78, "quote_volume": 161.79264, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769764920000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 642.79, "quote_volume": 185.76631, "trades": 1, "taker_buy_volume": 642.79, "taker_buy_quote": 185.76631}, {"ts": 1769764980000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 69761.98, "quote_volume": 20094.73224, "trades": 142, "taker_buy_volume": 43588.23, "taker_buy_quote": 12556.69224}, {"ts": 1769765040000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 24668.3, "quote_volume": 7104.4704, "trades": 16, "taker_buy_volume": 7261.34, "taker_buy_quote": 2091.26592}, {"ts": 1769765100000, "open": 0.288, "high": 0.289, "low": 0.286, "close": 0.287, "volume": 144636.7, "quote_volume": 41524.19874, "trades": 237, "taker_buy_volume": 33037.56, "taker_buy_quote": 9491.05743}, {"ts": 1769765160000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 21498.17, "quote_volume": 6170.97699, "trades": 20, "taker_buy_volume": 20920.33, "taker_buy_quote": 6005.13691}, {"ts": 1769765220000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 45596.21, "quote_volume": 13131.70848, "trades": 47, "taker_buy_volume": 11599.12, "taker_buy_quote": 3340.54656}, {"ts": 1769765280000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 672.73, "quote_volume": 193.74624, "trades": 5, "taker_buy_volume": 672.73, "taker_buy_quote": 193.74624}, {"ts": 1769765340000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 916.14, "quote_volume": 263.84832, "trades": 5, "taker_buy_volume": 916.14, "taker_buy_quote": 263.84832}, {"ts": 1769765400000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 53611.29, "quote_volume": 15441.03219, "trades": 98, "taker_buy_volume": 31374.44, "taker_buy_quote": 9036.81939}, {"ts": 1769765460000, "open": 0.288, "high": 0.289, "low": 0.287, "close": 0.287, "volume": 29907.61, "quote_volume": 8613.29053, "trades": 46, "taker_buy_volume": 4477.33, "taker_buy_quote": 1289.48834}, {"ts": 1769765520000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 52183.52, "quote_volume": 15028.91529, "trades": 53, "taker_buy_volume": 25729.17, "taker_buy_quote": 7410.06249}, {"ts": 1769765580000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.289, "volume": 18273.55, "quote_volume": 5263.69484, "trades": 8, "taker_buy_volume": 912.44, "taker_buy_quote": 263.69516}, {"ts": 1769765640000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 7947.12, "quote_volume": 2296.71768, "trades": 14, "taker_buy_volume": 7947.12, "taker_buy_quote": 2296.71768}, {"ts": 1769765700000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 41358.67, "quote_volume": 11952.65563, "trades": 57, "taker_buy_volume": 35684.19, "taker_buy_quote": 10312.73091}, {"ts": 1769765760000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.289, "volume": 37958.02, "quote_volume": 10969.02018, "trades": 58, "taker_buy_volume": 35061.71, "taker_buy_quote": 10132.83419}, {"ts": 1769765820000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 125.01, "quote_volume": 36.12789, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769765880000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 57621.79, "quote_volume": 16652.69731, "trades": 69, "taker_buy_volume": 4461.2, "taker_buy_quote": 1289.2868}, {"ts": 1769765940000, "open": 0.289, "high": 0.289, "low": 0.288, "close": 0.289, "volume": 9134.93, "quote_volume": 2639.88041, "trades": 7, "taker_buy_volume": 9020.57, "taker_buy_quote": 2606.94473}, {"ts": 1769766000000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.289, "volume": 1876.7, "quote_volume": 542.37612, "trades": 16, "taker_buy_volume": 1305.07, "taker_buy_quote": 377.17505}, {"ts": 1769766060000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.289, "volume": 19202.1, "quote_volume": 5549.44151, "trades": 76, "taker_buy_volume": 17188.77, "taker_buy_quote": 4967.58914}, {"ts": 1769766120000, "open": 0.289, "high": 0.289, "low": 0.288, "close": 0.289, "volume": 24762.92, "quote_volume": 7156.26662, "trades": 13, "taker_buy_volume": 689.61, "taker_buy_quote": 199.29729}, {"ts": 1769766180000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 26388.52, "quote_volume": 7626.28228, "trades": 30, "taker_buy_volume": 24897.25, "taker_buy_quote": 7195.30525}, {"ts": 1769766240000, "open": 0.289, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 5219.8, "quote_volume": 1506.6546, "trades": 22, "taker_buy_volume": 2285.97, "taker_buy_quote": 660.64533}, {"ts": 1769766300000, "open": 0.289, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 25252.15, "quote_volume": 7273.03822, "trades": 90, "taker_buy_volume": 4915.47, "taker_buy_quote": 1416.07438}, {"ts": 1769766360000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 1569.34, "quote_volume": 451.96992, "trades": 13, "taker_buy_volume": 1569.34, "taker_buy_quote": 451.96992}, {"ts": 1769766420000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 43445.4, "quote_volume": 12512.2752, "trades": 56, "taker_buy_volume": 21820.42, "taker_buy_quote": 6284.28096}, {"ts": 1769766480000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 852.24, "quote_volume": 245.44512, "trades": 15, "taker_buy_volume": 852.24, "taker_buy_quote": 245.44512}, {"ts": 1769766540000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 260.27, "quote_volume": 74.86024, "trades": 8, "taker_buy_volume": 162.75, "taker_buy_quote": 46.872}, {"ts": 1769766600000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 6435.39, "quote_volume": 1847.08207, "trades": 52, "taker_buy_volume": 2256.8, "taker_buy_quote": 647.82674}, {"ts": 1769766660000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 10233.01, "quote_volume": 2936.79063, "trades": 33, "taker_buy_volume": 7866.14, "taker_buy_quote": 2257.58218}, {"ts": 1769766720000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 22427.25, "quote_volume": 6436.71987, "trades": 57, "taker_buy_volume": 15704.0, "taker_buy_quote": 4507.14712}, {"ts": 1769766780000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 55316.7, "quote_volume": 15931.47031, "trades": 88, "taker_buy_volume": 43317.08, "taker_buy_quote": 12475.57975}, {"ts": 1769766840000, "open": 0.289, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 20530.05, "quote_volume": 5912.68949, "trades": 60, "taker_buy_volume": 4949.44, "taker_buy_quote": 1425.47381}, {"ts": 1769766900000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 159.12, "quote_volume": 45.70216, "trades": 2, "taker_buy_volume": 34.72, "taker_buy_quote": 9.99936}, {"ts": 1769766960000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 386.75, "quote_volume": 111.13634, "trades": 4, "taker_buy_volume": 139.09, "taker_buy_quote": 40.05792}, {"ts": 1769767020000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 25834.13, "quote_volume": 7440.22944, "trades": 41, "taker_buy_volume": 204.27, "taker_buy_quote": 58.82976}, {"ts": 1769767080000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 825.55, "quote_volume": 237.63597, "trades": 3, "taker_buy_volume": 703.12, "taker_buy_quote": 202.49856}, {"ts": 1769767140000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 195.49, "quote_volume": 56.30112, "trades": 2, "taker_buy_volume": 195.49, "taker_buy_quote": 56.30112}, {"ts": 1769767200000, "open": 0.288, "high": 0.289, "low": 0.287, "close": 0.287, "volume": 6341.33, "quote_volume": 1826.1146, "trades": 69, "taker_buy_volume": 3954.47, "taker_buy_quote": 1138.90147}, {"ts": 1769767260000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 46625.21, "quote_volume": 13428.05355, "trades": 53, "taker_buy_volume": 31916.43, "taker_buy_quote": 9191.93184}, {"ts": 1769767320000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 47724.21, "quote_volume": 13744.57248, "trades": 134, "taker_buy_volume": 28251.37, "taker_buy_quote": 8136.39456}, {"ts": 1769767380000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 1893.91, "quote_volume": 546.16104, "trades": 13, "taker_buy_volume": 714.96, "taker_buy_quote": 206.62344}, {"ts": 1769767440000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 36697.15, "quote_volume": 10568.7792, "trades": 100, "taker_buy_volume": 5822.93, "taker_buy_quote": 1677.00384}, {"ts": 1769767500000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 3493.0, "quote_volume": 1002.49968, "trades": 2, "taker_buy_volume": 8.68, "taker_buy_quote": 2.49984}, {"ts": 1769767560000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 5572.87, "quote_volume": 1599.67463, "trades": 8, "taker_buy_volume": 260.94, "taker_buy_quote": 75.15072}, {"ts": 1769767620000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 2359.49, "quote_volume": 679.5138, "trades": 28, "taker_buy_volume": 2274.92, "taker_buy_quote": 655.17696}, {"ts": 1769767680000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 1435.26, "quote_volume": 412.16028, "trades": 15, "taker_buy_volume": 240.66, "taker_buy_quote": 69.31008}, {"ts": 1769767740000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 720.13, "quote_volume": 207.03608, "trades": 5, "taker_buy_volume": 358.77, "taker_buy_quote": 103.32576}, {"ts": 1769767800000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 2262.5, "quote_volume": 649.67757, "trades": 10, "taker_buy_volume": 340.07, "taker_buy_quote": 97.94016}, {"ts": 1769767860000, "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": 1769767920000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 25825.48, "quote_volume": 7437.91125, "trades": 21, "taker_buy_volume": 25394.51, "taker_buy_quote": 7313.79189}, {"ts": 1769767980000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.289, "volume": 11623.13, "quote_volume": 3347.53064, "trades": 11, "taker_buy_volume": 69.2, "taker_buy_quote": 19.9988}, {"ts": 1769768040000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.289, "volume": 6487.91, "quote_volume": 1874.7755, "trades": 5, "taker_buy_volume": 6257.42, "taker_buy_quote": 1808.39438}, {"ts": 1769768100000, "open": 0.289, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 1312.43, "quote_volume": 378.93834, "trades": 7, "taker_buy_volume": 958.5, "taker_buy_quote": 277.0065}, {"ts": 1769768160000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 25429.54, "quote_volume": 7323.70752, "trades": 33, "taker_buy_volume": 634.58, "taker_buy_quote": 182.75904}, {"ts": 1769768220000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 27720.5, "quote_volume": 7983.504, "trades": 24, "taker_buy_volume": 27582.11, "taker_buy_quote": 7943.64768}, {"ts": 1769768280000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 28202.27, "quote_volume": 8122.25376, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768340000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.289, "volume": 390.19, "quote_volume": 112.60182, "trades": 3, "taker_buy_volume": 227.1, "taker_buy_quote": 65.6319}, {"ts": 1769768400000, "open": 0.289, "high": 0.29, "low": 0.288, "close": 0.29, "volume": 79908.93, "quote_volume": 23093.65212, "trades": 73, "taker_buy_volume": 45537.59, "taker_buy_quote": 13160.37041}, {"ts": 1769768460000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.289, "volume": 2818.71, "quote_volume": 814.62847, "trades": 21, "taker_buy_volume": 21.28, "taker_buy_quote": 6.1712}, {"ts": 1769768520000, "open": 0.289, "high": 0.289, "low": 0.288, "close": 0.289, "volume": 35135.71, "quote_volume": 10153.82019, "trades": 117, "taker_buy_volume": 3291.3, "taker_buy_quote": 951.1857}, {"ts": 1769768580000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.289, "volume": 36464.59, "quote_volume": 10543.31751, "trades": 18, "taker_buy_volume": 35210.51, "taker_buy_quote": 10180.88839}, {"ts": 1769768640000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.289, "volume": 41857.93, "quote_volume": 12096.95901, "trades": 44, "taker_buy_volume": 5170.09, "taker_buy_quote": 1494.17325}, {"ts": 1769768700000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 1016.5, "quote_volume": 293.7685, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769768760000, "open": 0.289, "high": 0.29, "low": 0.288, "close": 0.289, "volume": 40280.38, "quote_volume": 11640.74302, "trades": 40, "taker_buy_volume": 37015.39, "taker_buy_quote": 10697.56091}, {"ts": 1769768820000, "open": 0.289, "high": 0.29, "low": 0.288, "close": 0.289, "volume": 32416.57, "quote_volume": 9368.01742, "trades": 92, "taker_buy_volume": 21645.04, "taker_buy_quote": 6255.44525}, {"ts": 1769768880000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 30813.79, "quote_volume": 8905.18531, "trades": 80, "taker_buy_volume": 8003.48, "taker_buy_quote": 2313.00572}, {"ts": 1769768940000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 587.35, "quote_volume": 169.74415, "trades": 3, "taker_buy_volume": 587.35, "taker_buy_quote": 169.74415}, {"ts": 1769769000000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.289, "volume": 13115.0, "quote_volume": 3790.93362, "trades": 33, "taker_buy_volume": 4275.7, "taker_buy_quote": 1236.37592}, {"ts": 1769769060000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 33241.0, "quote_volume": 9606.649, "trades": 49, "taker_buy_volume": 10319.78, "taker_buy_quote": 2982.41642}, {"ts": 1769769120000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 935.99, "quote_volume": 269.56512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769180000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 2478.09, "quote_volume": 714.39372, "trades": 9, "taker_buy_volume": 703.8, "taker_buy_quote": 203.3982}, {"ts": 1769769240000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769300000, "open": 0.289, "high": 0.289, "low": 0.288, "close": 0.289, "volume": 837.42, "quote_volume": 241.48293, "trades": 6, "taker_buy_volume": 305.97, "taker_buy_quote": 88.42533}, {"ts": 1769769360000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.289, "volume": 1917.43, "quote_volume": 553.07865, "trades": 6, "taker_buy_volume": 858.81, "taker_buy_quote": 248.19609}, {"ts": 1769769420000, "open": 0.289, "high": 0.289, "low": 0.288, "close": 0.289, "volume": 939.47, "quote_volume": 271.19795, "trades": 4, "taker_buy_volume": 630.59, "taker_buy_quote": 182.24051}, {"ts": 1769769480000, "open": 0.289, "high": 0.289, "low": 0.288, "close": 0.289, "volume": 1568.83, "quote_volume": 452.2115, "trades": 11, "taker_buy_volume": 388.46, "taker_buy_quote": 112.26494}, {"ts": 1769769540000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769600000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 359.0, "quote_volume": 103.392, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769660000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 46380.74, "quote_volume": 13357.65312, "trades": 41, "taker_buy_volume": 4100.23, "taker_buy_quote": 1180.86624}, {"ts": 1769769720000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 53500.58, "quote_volume": 15408.16704, "trades": 36, "taker_buy_volume": 41931.76, "taker_buy_quote": 12076.34688}, {"ts": 1769769780000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 13214.31, "quote_volume": 3804.22128, "trades": 20, "taker_buy_volume": 8875.68, "taker_buy_quote": 2556.19584}, {"ts": 1769769840000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.289, "volume": 604.41, "quote_volume": 174.07429, "trades": 5, "taker_buy_volume": 4.21, "taker_buy_quote": 1.21669}, {"ts": 1769769900000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 1956.81, "quote_volume": 563.56128, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769769960000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 25586.94, "quote_volume": 7369.63256, "trades": 17, "taker_buy_volume": 593.84, "taker_buy_quote": 171.61976}, {"ts": 1769770020000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 7314.93, "quote_volume": 2106.69984, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770080000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.289, "volume": 250.53, "quote_volume": 72.2056, "trades": 2, "taker_buy_volume": 52.96, "taker_buy_quote": 15.30544}, {"ts": 1769770140000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 68536.3, "quote_volume": 19806.9907, "trades": 64, "taker_buy_volume": 58652.97, "taker_buy_quote": 16950.70833}, {"ts": 1769770200000, "open": 0.289, "high": 0.289, "low": 0.288, "close": 0.289, "volume": 8984.1, "quote_volume": 2596.16338, "trades": 17, "taker_buy_volume": 1362.12, "taker_buy_quote": 393.65268}, {"ts": 1769770260000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 3553.08, "quote_volume": 1025.03008, "trades": 14, "taker_buy_volume": 1743.04, "taker_buy_quote": 503.73856}, {"ts": 1769770320000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 189.4, "quote_volume": 54.7366, "trades": 3, "taker_buy_volume": 189.4, "taker_buy_quote": 54.7366}, {"ts": 1769770380000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 33404.99, "quote_volume": 9654.04211, "trades": 79, "taker_buy_volume": 21344.57, "taker_buy_quote": 6168.58073}, {"ts": 1769770440000, "open": 0.29, "high": 0.29, "low": 0.289, "close": 0.289, "volume": 41304.74, "quote_volume": 11937.07342, "trades": 78, "taker_buy_volume": 8083.8, "taker_buy_quote": 2336.22176}, {"ts": 1769770500000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 446.01, "quote_volume": 128.89689, "trades": 2, "taker_buy_volume": 446.01, "taker_buy_quote": 128.89689}, {"ts": 1769770560000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 64407.55, "quote_volume": 18613.92649, "trades": 32, "taker_buy_volume": 60608.69, "taker_buy_quote": 17516.05595}, {"ts": 1769770620000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 53.96, "quote_volume": 15.59444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770680000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 700.87, "quote_volume": 202.55143, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770740000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 156.18, "quote_volume": 45.13602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769770800000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 818.22, "quote_volume": 236.95737, "trades": 5, "taker_buy_volume": 491.79, "taker_buy_quote": 142.6191}, {"ts": 1769770860000, "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": 1769770920000, "open": 0.29, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 519.46, "quote_volume": 150.36573, "trades": 4, "taker_buy_volume": 241.79, "taker_buy_quote": 70.1191}, {"ts": 1769770980000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 284.64, "quote_volume": 82.5456, "trades": 3, "taker_buy_volume": 284.64, "taker_buy_quote": 82.5456}, {"ts": 1769771040000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 121.45, "quote_volume": 35.2205, "trades": 1, "taker_buy_volume": 121.45, "taker_buy_quote": 35.2205}, {"ts": 1769771100000, "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": 1769771160000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 1153.0, "quote_volume": 334.37, "trades": 5, "taker_buy_volume": 1153.0, "taker_buy_quote": 334.37}, {"ts": 1769771220000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 832.73, "quote_volume": 240.65897, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769771280000, "open": 0.29, "high": 0.29, "low": 0.289, "close": 0.289, "volume": 2020.64, "quote_volume": 585.27597, "trades": 6, "taker_buy_volume": 1311.01, "taker_buy_quote": 380.1929}, {"ts": 1769771340000, "open": 0.29, "high": 0.29, "low": 0.289, "close": 0.289, "volume": 982.35, "quote_volume": 284.48346, "trades": 3, "taker_buy_volume": 584.31, "taker_buy_quote": 169.4499}, {"ts": 1769771400000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 589.79, "quote_volume": 170.81442, "trades": 5, "taker_buy_volume": 365.11, "taker_buy_quote": 105.8819}, {"ts": 1769771460000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 378.24, "quote_volume": 109.31136, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769771520000, "open": 0.29, "high": 0.29, "low": 0.289, "close": 0.289, "volume": 141.98, "quote_volume": 41.1041, "trades": 2, "taker_buy_volume": 71.88, "taker_buy_quote": 20.8452}, {"ts": 1769771580000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 82.63, "quote_volume": 23.88007, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769771640000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 511.43, "quote_volume": 147.80327, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769771700000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 116.48, "quote_volume": 33.66272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769771760000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 611.7, "quote_volume": 176.7813, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769771820000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 834.09, "quote_volume": 241.44006, "trades": 6, "taker_buy_volume": 388.05, "taker_buy_quote": 112.5345}, {"ts": 1769771880000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.289, "volume": 340.95, "quote_volume": 98.55179, "trades": 5, "taker_buy_volume": 17.24, "taker_buy_quote": 4.9996}, {"ts": 1769771940000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 205.66, "quote_volume": 59.43574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772000000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 120020.76, "quote_volume": 34685.99964, "trades": 117, "taker_buy_volume": 58915.4, "taker_buy_quote": 17026.5506}, {"ts": 1769772060000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 114.04, "quote_volume": 32.95756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772120000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 121.58, "quote_volume": 35.13662, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772180000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 2528.76, "quote_volume": 730.81164, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772240000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772300000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772360000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.289, "volume": 808.07, "quote_volume": 234.05981, "trades": 4, "taker_buy_volume": 527.58, "taker_buy_quote": 152.9982}, {"ts": 1769772420000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.289, "volume": 200.59, "quote_volume": 57.99081, "trades": 3, "taker_buy_volume": 20.3, "taker_buy_quote": 5.887}, {"ts": 1769772480000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772540000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 38.06, "quote_volume": 10.99934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772600000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 1334.5, "quote_volume": 385.6705, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769772660000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 1394.08, "quote_volume": 404.00605, "trades": 6, "taker_buy_volume": 1116.93, "taker_buy_quote": 323.9097}, {"ts": 1769772720000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 126500.61, "quote_volume": 36685.1769, "trades": 78, "taker_buy_volume": 87072.58, "taker_buy_quote": 25251.0482}, {"ts": 1769772780000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 21996.13, "quote_volume": 6400.87383, "trades": 104, "taker_buy_volume": 12435.65, "taker_buy_quote": 3618.77415}, {"ts": 1769772840000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 2901.7, "quote_volume": 842.52392, "trades": 14, "taker_buy_volume": 1030.92, "taker_buy_quote": 299.99772}, {"ts": 1769772900000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 121.27, "quote_volume": 35.28957, "trades": 1, "taker_buy_volume": 121.27, "taker_buy_quote": 35.28957}, {"ts": 1769772960000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 73.21, "quote_volume": 21.30411, "trades": 1, "taker_buy_volume": 73.21, "taker_buy_quote": 21.30411}, {"ts": 1769773020000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 212.87, "quote_volume": 61.94517, "trades": 2, "taker_buy_volume": 212.87, "taker_buy_quote": 61.94517}, {"ts": 1769773080000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 878.68, "quote_volume": 254.8172, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769773140000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 2709.69, "quote_volume": 788.51979, "trades": 4, "taker_buy_volume": 2709.69, "taker_buy_quote": 788.51979}, {"ts": 1769773200000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 288.09, "quote_volume": 83.58046, "trades": 2, "taker_buy_volume": 34.36, "taker_buy_quote": 9.99876}, {"ts": 1769773260000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 25062.68, "quote_volume": 7293.23988, "trades": 47, "taker_buy_volume": 9778.49, "taker_buy_quote": 2845.54059}, {"ts": 1769773320000, "open": 0.291, "high": 0.292, "low": 0.29, "close": 0.291, "volume": 66568.88, "quote_volume": 19367.14126, "trades": 160, "taker_buy_volume": 24185.04, "taker_buy_quote": 7037.94263}, {"ts": 1769773380000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 12328.48, "quote_volume": 3587.58768, "trades": 27, "taker_buy_volume": 11387.94, "taker_buy_quote": 3313.89054}, {"ts": 1769773440000, "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": 1769773500000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 13860.93, "quote_volume": 4020.02575, "trades": 4, "taker_buy_volume": 356.05, "taker_buy_quote": 103.61055}, {"ts": 1769773560000, "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": 1769773620000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 3579.3, "quote_volume": 1041.5763, "trades": 18, "taker_buy_volume": 3532.42, "taker_buy_quote": 1027.93422}, {"ts": 1769773680000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 49.95, "quote_volume": 14.54468, "trades": 2, "taker_buy_volume": 9.23, "taker_buy_quote": 2.69516}, {"ts": 1769773740000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 67205.19, "quote_volume": 19556.74537, "trades": 84, "taker_buy_volume": 13919.54, "taker_buy_quote": 4050.62122}, {"ts": 1769773800000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 6730.73, "quote_volume": 1958.64243, "trades": 27, "taker_buy_volume": 2399.0, "taker_buy_quote": 698.109}, {"ts": 1769773860000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 27780.77, "quote_volume": 8111.85168, "trades": 76, "taker_buy_volume": 27647.61, "taker_buy_quote": 8073.10212}, {"ts": 1769773920000, "open": 0.292, "high": 0.294, "low": 0.292, "close": 0.294, "volume": 82497.49, "quote_volume": 24155.44335, "trades": 223, "taker_buy_volume": 61976.53, "taker_buy_quote": 18124.49879}, {"ts": 1769773980000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.295, "volume": 168929.58, "quote_volume": 49665.50541, "trades": 152, "taker_buy_volume": 77640.17, "taker_buy_quote": 22826.41887}, {"ts": 1769774040000, "open": 0.294, "high": 0.296, "low": 0.294, "close": 0.296, "volume": 14853.53, "quote_volume": 4380.47454, "trades": 80, "taker_buy_volume": 5801.76, "taker_buy_quote": 1711.88855}, {"ts": 1769774100000, "open": 0.295, "high": 0.296, "low": 0.294, "close": 0.294, "volume": 114271.69, "quote_volume": 33709.76705, "trades": 107, "taker_buy_volume": 57872.22, "taker_buy_quote": 17072.34503}, {"ts": 1769774160000, "open": 0.294, "high": 0.295, "low": 0.293, "close": 0.294, "volume": 94023.11, "quote_volume": 27639.89123, "trades": 86, "taker_buy_volume": 39427.7, "taker_buy_quote": 11592.21899}, {"ts": 1769774220000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 979.32, "quote_volume": 287.47329, "trades": 8, "taker_buy_volume": 532.53, "taker_buy_quote": 156.56382}, {"ts": 1769774280000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 221.44, "quote_volume": 65.10336, "trades": 3, "taker_buy_volume": 221.44, "taker_buy_quote": 65.10336}, {"ts": 1769774340000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 8389.92, "quote_volume": 2466.63648, "trades": 29, "taker_buy_volume": 6678.6, "taker_buy_quote": 1963.5084}, {"ts": 1769774400000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.295, "volume": 10346.18, "quote_volume": 3051.43613, "trades": 18, "taker_buy_volume": 9659.21, "taker_buy_quote": 2849.46695}, {"ts": 1769774460000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 4990.07, "quote_volume": 1467.08058, "trades": 32, "taker_buy_volume": 55.06, "taker_buy_quote": 16.18764}, {"ts": 1769774520000, "open": 0.294, "high": 0.295, "low": 0.293, "close": 0.294, "volume": 14585.9, "quote_volume": 4289.15203, "trades": 39, "taker_buy_volume": 7633.9, "taker_buy_quote": 2245.43597}, {"ts": 1769774580000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 3346.87, "quote_volume": 981.34908, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769774640000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 4647.21, "quote_volume": 1361.63253, "trades": 56, "taker_buy_volume": 2369.5, "taker_buy_quote": 694.2635}, {"ts": 1769774700000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 55076.58, "quote_volume": 16115.34635, "trades": 52, "taker_buy_volume": 6065.54, "taker_buy_quote": 1777.20322}, {"ts": 1769774760000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 2599.77, "quote_volume": 761.35126, "trades": 7, "taker_buy_volume": 2218.42, "taker_buy_quote": 649.99706}, {"ts": 1769774820000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 913.15, "quote_volume": 266.6398, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769774880000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 439.8, "quote_volume": 128.50968, "trades": 5, "taker_buy_volume": 88.08, "taker_buy_quote": 25.80744}, {"ts": 1769774940000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 2018.34, "quote_volume": 589.35528, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775000000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 2168.93, "quote_volume": 633.32756, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775060000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 59212.37, "quote_volume": 17349.08954, "trades": 42, "taker_buy_volume": 58017.52, "taker_buy_quote": 16999.13336}, {"ts": 1769775120000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 24587.09, "quote_volume": 7204.00353, "trades": 29, "taker_buy_volume": 19967.42, "taker_buy_quote": 5850.45406}, {"ts": 1769775180000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 7572.18, "quote_volume": 2218.68275, "trades": 27, "taker_buy_volume": 7301.18, "taker_buy_quote": 2139.27975}, {"ts": 1769775240000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 329.3, "quote_volume": 96.8142, "trades": 1, "taker_buy_volume": 329.3, "taker_buy_quote": 96.8142}, {"ts": 1769775300000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 368.07, "quote_volume": 107.91034, "trades": 6, "taker_buy_volume": 65.83, "taker_buy_quote": 19.35402}, {"ts": 1769775360000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 11118.46, "quote_volume": 3258.39475, "trades": 30, "taker_buy_volume": 2185.14, "taker_buy_quote": 640.93199}, {"ts": 1769775420000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 341.29, "quote_volume": 99.99797, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775480000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 823.56, "quote_volume": 242.12664, "trades": 7, "taker_buy_volume": 823.56, "taker_buy_quote": 242.12664}, {"ts": 1769775540000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 5955.0, "quote_volume": 1750.75708, "trades": 22, "taker_buy_volume": 5942.08, "taker_buy_quote": 1746.97152}, {"ts": 1769775600000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 169.15, "quote_volume": 49.67533, "trades": 3, "taker_buy_volume": 114.38, "taker_buy_quote": 33.62772}, {"ts": 1769775660000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 1258.71, "quote_volume": 368.80203, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775720000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 667.38, "quote_volume": 195.54234, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775780000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 339.24, "quote_volume": 99.39732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769775840000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 46537.34, "quote_volume": 13637.67612, "trades": 73, "taker_buy_volume": 16942.58, "taker_buy_quote": 4966.41144}, {"ts": 1769775900000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 2350.82, "quote_volume": 688.25953, "trades": 27, "taker_buy_volume": 123.84, "taker_buy_quote": 36.28512}, {"ts": 1769775960000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 2383.5, "quote_volume": 696.07544, "trades": 6, "taker_buy_volume": 93.44, "taker_buy_quote": 27.37792}, {"ts": 1769776020000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 275.95, "quote_volume": 80.5774, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776080000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 408.65, "quote_volume": 119.3258, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776140000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 32.79, "quote_volume": 9.60747, "trades": 1, "taker_buy_volume": 32.79, "taker_buy_quote": 9.60747}, {"ts": 1769776200000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 197.03, "quote_volume": 57.56868, "trades": 13, "taker_buy_volume": 35.92, "taker_buy_quote": 10.52456}, {"ts": 1769776260000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 5063.05, "quote_volume": 1483.47365, "trades": 6, "taker_buy_volume": 5063.05, "taker_buy_quote": 1483.47365}, {"ts": 1769776320000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 429.39, "quote_volume": 125.38188, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776380000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 10192.4, "quote_volume": 2975.34365, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776440000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 136.11, "quote_volume": 39.60801, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776500000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 644.64, "quote_volume": 187.59024, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776560000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 413.82, "quote_volume": 120.65819, "trades": 5, "taker_buy_volume": 236.57, "taker_buy_quote": 69.07844}, {"ts": 1769776620000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 1091.23, "quote_volume": 317.58217, "trades": 10, "taker_buy_volume": 34.24, "taker_buy_quote": 9.99808}, {"ts": 1769776680000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 331.46, "quote_volume": 96.45486, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776740000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 759.31, "quote_volume": 220.95921, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776800000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 767.13, "quote_volume": 223.23483, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776860000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 128.32, "quote_volume": 37.34112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776920000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 1760.68, "quote_volume": 512.35788, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769776980000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 46.46, "quote_volume": 13.51986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777040000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 301.45, "quote_volume": 87.72195, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777100000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 1596.26, "quote_volume": 465.67434, "trades": 6, "taker_buy_volume": 1162.68, "taker_buy_quote": 339.50256}, {"ts": 1769777160000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 1036.76, "quote_volume": 302.13922, "trades": 11, "taker_buy_volume": 442.06, "taker_buy_quote": 129.08152}, {"ts": 1769777220000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 1015.28, "quote_volume": 295.78894, "trades": 6, "taker_buy_volume": 342.46, "taker_buy_quote": 99.99832}, {"ts": 1769777280000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 160.02, "quote_volume": 46.65151, "trades": 4, "taker_buy_volume": 85.69, "taker_buy_quote": 25.02148}, {"ts": 1769777340000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 1849.19, "quote_volume": 539.83561, "trades": 2, "taker_buy_volume": 1721.32, "taker_buy_quote": 502.62544}, {"ts": 1769777400000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 82540.48, "quote_volume": 24101.72602, "trades": 67, "taker_buy_volume": 70042.58, "taker_buy_quote": 20452.43336}, {"ts": 1769777460000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 1707.26, "quote_volume": 497.68912, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777520000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 172.33, "quote_volume": 50.32036, "trades": 1, "taker_buy_volume": 172.33, "taker_buy_quote": 50.32036}, {"ts": 1769777580000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 158.74, "quote_volume": 46.19334, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777640000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 396.28, "quote_volume": 115.31748, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777700000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 1074.31, "quote_volume": 312.62421, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777760000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 2579.42, "quote_volume": 750.61122, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769777820000, "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": 1769777880000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 1308.05, "quote_volume": 381.9506, "trades": 4, "taker_buy_volume": 1308.05, "taker_buy_quote": 381.9506}, {"ts": 1769777940000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 22587.08, "quote_volume": 6595.42736, "trades": 21, "taker_buy_volume": 22587.08, "taker_buy_quote": 6595.42736}, {"ts": 1769778000000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 1556.25, "quote_volume": 454.44206, "trades": 25, "taker_buy_volume": 17.06, "taker_buy_quote": 4.99858}, {"ts": 1769778060000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 939.18, "quote_volume": 274.24056, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778120000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 27627.58, "quote_volume": 8068.23966, "trades": 67, "taker_buy_volume": 3294.15, "taker_buy_quote": 962.8781}, {"ts": 1769778180000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 18563.77, "quote_volume": 5420.62084, "trades": 12, "taker_buy_volume": 78.1, "taker_buy_quote": 22.8052}, {"ts": 1769778240000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 1997.79, "quote_volume": 581.42036, "trades": 9, "taker_buy_volume": 63.47, "taker_buy_quote": 18.53324}, {"ts": 1769778300000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 91041.77, "quote_volume": 26491.35315, "trades": 112, "taker_buy_volume": 63449.45, "taker_buy_quote": 18463.78995}, {"ts": 1769778360000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 28194.28, "quote_volume": 8204.53548, "trades": 115, "taker_buy_volume": 12644.41, "taker_buy_quote": 3679.52331}, {"ts": 1769778420000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 107695.62, "quote_volume": 31339.42542, "trades": 95, "taker_buy_volume": 10083.77, "taker_buy_quote": 2934.37707}, {"ts": 1769778480000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 28684.29, "quote_volume": 8347.12839, "trades": 24, "taker_buy_volume": 27574.27, "taker_buy_quote": 8024.11257}, {"ts": 1769778540000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 407.86, "quote_volume": 118.68726, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778600000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 3258.54, "quote_volume": 948.23514, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778660000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 274.11, "quote_volume": 79.76601, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778720000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 195.0, "quote_volume": 56.87997, "trades": 2, "taker_buy_volume": 134.97, "taker_buy_quote": 39.41124}, {"ts": 1769778780000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 349.82, "quote_volume": 101.79762, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778840000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 30171.63, "quote_volume": 8780.62926, "trades": 11, "taker_buy_volume": 684.93, "taker_buy_quote": 199.99956}, {"ts": 1769778900000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 684.0, "quote_volume": 199.044, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769778960000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 1503.11, "quote_volume": 438.26543, "trades": 6, "taker_buy_volume": 860.42, "taker_buy_quote": 251.24264}, {"ts": 1769779020000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 89.03, "quote_volume": 25.96177, "trades": 2, "taker_buy_volume": 54.04, "taker_buy_quote": 15.77968}, {"ts": 1769779080000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 196.5, "quote_volume": 57.1815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779140000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 70938.5, "quote_volume": 20714.042, "trades": 64, "taker_buy_volume": 31107.98, "taker_buy_quote": 9083.53016}, {"ts": 1769779200000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 1325.45, "quote_volume": 385.72132, "trades": 10, "taker_buy_volume": 15.37, "taker_buy_quote": 4.48804}, {"ts": 1769779260000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 34.41, "quote_volume": 10.01331, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779320000, "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": 1769779380000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 378.87, "quote_volume": 110.25117, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779440000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 219.39, "quote_volume": 63.84249, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779500000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 6095.84, "quote_volume": 1773.88944, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779560000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 3982.23, "quote_volume": 1158.82893, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779620000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 204.42, "quote_volume": 59.48622, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779680000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 112.65, "quote_volume": 32.78115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769779740000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 4265.55, "quote_volume": 1245.5406, "trades": 12, "taker_buy_volume": 4265.55, "taker_buy_quote": 1245.5406}, {"ts": 1769779800000, "open": 0.292, "high": 0.292, "low": 0.289, "close": 0.29, "volume": 1114517.2, "quote_volume": 323128.09397, "trades": 738, "taker_buy_volume": 501800.3, "taker_buy_quote": 145389.14692}, {"ts": 1769779860000, "open": 0.291, "high": 0.292, "low": 0.29, "close": 0.291, "volume": 155909.0, "quote_volume": 45369.50678, "trades": 344, "taker_buy_volume": 61866.29, "taker_buy_quote": 18003.11359}, {"ts": 1769779920000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 108634.03, "quote_volume": 31614.94781, "trades": 182, "taker_buy_volume": 34636.91, "taker_buy_quote": 10081.78589}, {"ts": 1769779980000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 83832.29, "quote_volume": 24395.78167, "trades": 109, "taker_buy_volume": 59417.06, "taker_buy_quote": 17290.94974}, {"ts": 1769780040000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 1457.78, "quote_volume": 424.21744, "trades": 5, "taker_buy_volume": 3.46, "taker_buy_quote": 1.01032}, {"ts": 1769780100000, "open": 0.291, "high": 0.293, "low": 0.291, "close": 0.292, "volume": 167114.28, "quote_volume": 48797.65448, "trades": 267, "taker_buy_volume": 89021.09, "taker_buy_quote": 25994.52325}, {"ts": 1769780160000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 82685.23, "quote_volume": 24144.08716, "trades": 94, "taker_buy_volume": 59360.31, "taker_buy_quote": 17333.21052}, {"ts": 1769780220000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 1826.58, "quote_volume": 532.12949, "trades": 4, "taker_buy_volume": 594.71, "taker_buy_quote": 173.65532}, {"ts": 1769780280000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 670.69, "quote_volume": 195.34605, "trades": 4, "taker_buy_volume": 175.26, "taker_buy_quote": 51.17592}, {"ts": 1769780340000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 28250.14, "quote_volume": 8217.91039, "trades": 90, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780400000, "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": 1769780460000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 58.69, "quote_volume": 17.0201, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769780520000, "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": 1769780580000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 250.85, "quote_volume": 72.99735, "trades": 1, "taker_buy_volume": 250.85, "taker_buy_quote": 72.99735}, {"ts": 1769780640000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 23752.08, "quote_volume": 6912.09581, "trades": 19, "taker_buy_volume": 23752.08, "taker_buy_quote": 6912.09581}, {"ts": 1769780700000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 25324.4, "quote_volume": 7369.4004, "trades": 49, "taker_buy_volume": 19581.96, "taker_buy_quote": 5698.35036}, {"ts": 1769780760000, "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": 1769780820000, "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": 1769780880000, "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": 1769780940000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 77355.73, "quote_volume": 22433.1617, "trades": 45, "taker_buy_volume": 7721.78, "taker_buy_quote": 2239.3162}, {"ts": 1769781000000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 40.13, "quote_volume": 11.59757, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769781060000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 38851.87, "quote_volume": 11267.0423, "trades": 28, "taker_buy_volume": 38754.74, "taker_buy_quote": 11238.8746}, {"ts": 1769781120000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 7527.92, "quote_volume": 2183.0968, "trades": 9, "taker_buy_volume": 30.82, "taker_buy_quote": 8.9378}, {"ts": 1769781180000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 53917.51, "quote_volume": 15636.34046, "trades": 67, "taker_buy_volume": 20902.25, "taker_buy_quote": 6061.91506}, {"ts": 1769781240000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 69289.04, "quote_volume": 20093.43899, "trades": 66, "taker_buy_volume": 40165.58, "taker_buy_quote": 11648.0182}, {"ts": 1769781300000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 42530.07, "quote_volume": 12333.7203, "trades": 50, "taker_buy_volume": 5319.76, "taker_buy_quote": 1542.7304}, {"ts": 1769781360000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 5467.44, "quote_volume": 1585.5576, "trades": 14, "taker_buy_volume": 5467.44, "taker_buy_quote": 1585.5576}, {"ts": 1769781420000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 44.0, "quote_volume": 12.804, "trades": 1, "taker_buy_volume": 44.0, "taker_buy_quote": 12.804}, {"ts": 1769781480000, "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": 1769781540000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 700.0, "quote_volume": 203.7, "trades": 1, "taker_buy_volume": 700.0, "taker_buy_quote": 203.7}, {"ts": 1769781600000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 92564.09, "quote_volume": 26936.1453, "trades": 55, "taker_buy_volume": 89729.96, "taker_buy_quote": 26111.41836}, {"ts": 1769781660000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 5250.51, "quote_volume": 1527.89841, "trades": 23, "taker_buy_volume": 4328.1, "taker_buy_quote": 1259.4771}, {"ts": 1769781720000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 3948.1, "quote_volume": 1149.34056, "trades": 20, "taker_buy_volume": 677.68, "taker_buy_quote": 197.64834}, {"ts": 1769781780000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 1174.03, "quote_volume": 342.81676, "trades": 7, "taker_buy_volume": 1174.03, "taker_buy_quote": 342.81676}, {"ts": 1769781840000, "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": 1769781900000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 13962.13, "quote_volume": 4076.94196, "trades": 32, "taker_buy_volume": 13927.83, "taker_buy_quote": 4066.92636}, {"ts": 1769781960000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 82356.89, "quote_volume": 24050.43859, "trades": 58, "taker_buy_volume": 7855.75, "taker_buy_quote": 2296.10571}, {"ts": 1769782020000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 60050.49, "quote_volume": 17534.74308, "trades": 40, "taker_buy_volume": 28339.44, "taker_buy_quote": 8275.11648}, {"ts": 1769782080000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 346.92, "quote_volume": 100.95372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782140000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 33790.33, "quote_volume": 9867.21128, "trades": 51, "taker_buy_volume": 33647.57, "taker_buy_quote": 9825.52536}, {"ts": 1769782200000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 86239.89, "quote_volume": 25268.28777, "trades": 85, "taker_buy_volume": 86183.97, "taker_buy_quote": 25251.90321}, {"ts": 1769782260000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 14788.44, "quote_volume": 4334.41492, "trades": 66, "taker_buy_volume": 7108.24, "taker_buy_quote": 2084.11632}, {"ts": 1769782320000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 30260.07, "quote_volume": 8866.20051, "trades": 50, "taker_buy_volume": 5655.37, "taker_buy_quote": 1657.02341}, {"ts": 1769782380000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 4824.73, "quote_volume": 1413.64589, "trades": 16, "taker_buy_volume": 1750.66, "taker_buy_quote": 512.94338}, {"ts": 1769782440000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 178.93, "quote_volume": 52.25438, "trades": 3, "taker_buy_volume": 6.82, "taker_buy_quote": 1.99826}, {"ts": 1769782500000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 2001.87, "quote_volume": 586.54791, "trades": 1, "taker_buy_volume": 2001.87, "taker_buy_quote": 586.54791}, {"ts": 1769782560000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 209.72, "quote_volume": 61.44796, "trades": 1, "taker_buy_volume": 209.72, "taker_buy_quote": 61.44796}, {"ts": 1769782620000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 1004.29, "quote_volume": 293.25268, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782680000, "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": 1769782740000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 70.84, "quote_volume": 20.68528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769782800000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 273.0, "quote_volume": 79.989, "trades": 1, "taker_buy_volume": 273.0, "taker_buy_quote": 79.989}, {"ts": 1769782860000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 62.61, "quote_volume": 18.30259, "trades": 4, "taker_buy_volume": 20.47, "taker_buy_quote": 5.99771}, {"ts": 1769782920000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 6433.74, "quote_volume": 1884.79201, "trades": 2, "taker_buy_volume": 6139.93, "taker_buy_quote": 1798.99949}, {"ts": 1769782980000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 288.5, "quote_volume": 84.242, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769783040000, "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": 1769783100000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 3768.37, "quote_volume": 1100.65981, "trades": 9, "taker_buy_volume": 295.77, "taker_buy_quote": 86.66061}, {"ts": 1769783160000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 354.85, "quote_volume": 103.85528, "trades": 4, "taker_buy_volume": 239.08, "taker_buy_quote": 70.05044}, {"ts": 1769783220000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 219.84, "quote_volume": 64.19328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769783280000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 939.57, "quote_volume": 274.35444, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769783340000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 1179.36, "quote_volume": 344.37312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769783400000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 201390.26, "quote_volume": 59103.15765, "trades": 213, "taker_buy_volume": 129921.46, "taker_buy_quote": 38144.5843}, {"ts": 1769783460000, "open": 0.293, "high": 0.293, "low": 0.291, "close": 0.292, "volume": 35045.65, "quote_volume": 10250.05608, "trades": 141, "taker_buy_volume": 16649.07, "taker_buy_quote": 4871.43448}, {"ts": 1769783520000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 48511.2, "quote_volume": 14208.43378, "trades": 93, "taker_buy_volume": 42058.18, "taker_buy_quote": 12317.71905}, {"ts": 1769783580000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 1327.78, "quote_volume": 389.03954, "trades": 10, "taker_buy_volume": 1046.45, "taker_buy_quote": 306.60985}, {"ts": 1769783640000, "open": 0.294, "high": 0.294, "low": 0.292, "close": 0.293, "volume": 154341.04, "quote_volume": 45254.29727, "trades": 230, "taker_buy_volume": 74760.26, "taker_buy_quote": 21911.94162}, {"ts": 1769783700000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 18913.68, "quote_volume": 5541.70824, "trades": 29, "taker_buy_volume": 2150.75, "taker_buy_quote": 630.16975}, {"ts": 1769783760000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 292.5, "quote_volume": 85.7025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769783820000, "open": 0.293, "high": 0.295, "low": 0.293, "close": 0.294, "volume": 139101.14, "quote_volume": 40797.23779, "trades": 107, "taker_buy_volume": 38474.84, "taker_buy_quote": 11284.50034}, {"ts": 1769783880000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.294, "volume": 185338.35, "quote_volume": 54495.39338, "trades": 252, "taker_buy_volume": 133828.79, "taker_buy_quote": 39351.58274}, {"ts": 1769783940000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.295, "volume": 57279.54, "quote_volume": 16874.08306, "trades": 62, "taker_buy_volume": 34082.61, "taker_buy_quote": 10054.18564}, {"ts": 1769784000000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 2080.75, "quote_volume": 611.7405, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769784060000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 2947.82, "quote_volume": 864.40853, "trades": 7, "taker_buy_volume": 697.27, "taker_buy_quote": 204.99738}, {"ts": 1769784120000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 99758.06, "quote_volume": 29328.86964, "trades": 56, "taker_buy_volume": 34053.45, "taker_buy_quote": 10011.7143}, {"ts": 1769784180000, "open": 0.294, "high": 0.296, "low": 0.294, "close": 0.295, "volume": 202033.23, "quote_volume": 59570.4839, "trades": 135, "taker_buy_volume": 161378.54, "taker_buy_quote": 47548.66407}, {"ts": 1769784240000, "open": 0.295, "high": 0.296, "low": 0.295, "close": 0.295, "volume": 8265.16, "quote_volume": 2438.89787, "trades": 29, "taker_buy_volume": 1596.33, "taker_buy_quote": 471.59302}, {"ts": 1769784300000, "open": 0.295, "high": 0.296, "low": 0.295, "close": 0.295, "volume": 66190.78, "quote_volume": 19527.07586, "trades": 68, "taker_buy_volume": 11234.5, "taker_buy_quote": 3314.97326}, {"ts": 1769784360000, "open": 0.295, "high": 0.295, "low": 0.294, "close": 0.294, "volume": 5685.77, "quote_volume": 1673.85103, "trades": 23, "taker_buy_volume": 2193.42, "taker_buy_quote": 647.0589}, {"ts": 1769784420000, "open": 0.294, "high": 0.295, "low": 0.293, "close": 0.295, "volume": 39248.66, "quote_volume": 11547.47987, "trades": 59, "taker_buy_volume": 31843.57, "taker_buy_quote": 9370.50315}, {"ts": 1769784480000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.294, "volume": 19856.16, "quote_volume": 5838.99176, "trades": 142, "taker_buy_volume": 5689.12, "taker_buy_quote": 1673.882}, {"ts": 1769784540000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 77940.96, "quote_volume": 22914.31912, "trades": 119, "taker_buy_volume": 34464.72, "taker_buy_quote": 10132.62768}, {"ts": 1769784600000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 46790.83, "quote_volume": 13756.50402, "trades": 51, "taker_buy_volume": 37980.24, "taker_buy_quote": 11166.19056}, {"ts": 1769784660000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 24795.38, "quote_volume": 7289.84172, "trades": 86, "taker_buy_volume": 19300.41, "taker_buy_quote": 5674.32054}, {"ts": 1769784720000, "open": 0.294, "high": 0.294, "low": 0.292, "close": 0.292, "volume": 72000.45, "quote_volume": 21099.3653, "trades": 98, "taker_buy_volume": 6702.53, "taker_buy_quote": 1964.06237}, {"ts": 1769784780000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 1674.45, "quote_volume": 488.9394, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769784840000, "open": 0.292, "high": 0.293, "low": 0.291, "close": 0.293, "volume": 58633.3, "quote_volume": 17130.02254, "trades": 115, "taker_buy_volume": 42195.12, "taker_buy_quote": 12330.5165}, {"ts": 1769784900000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 39.15, "quote_volume": 11.47095, "trades": 1, "taker_buy_volume": 39.15, "taker_buy_quote": 11.47095}, {"ts": 1769784960000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 54713.5, "quote_volume": 15976.51268, "trades": 34, "taker_buy_volume": 47624.84, "taker_buy_quote": 13906.62396}, {"ts": 1769785020000, "open": 0.292, "high": 0.293, "low": 0.291, "close": 0.293, "volume": 85936.45, "quote_volume": 25092.9595, "trades": 108, "taker_buy_volume": 33694.21, "taker_buy_quote": 9838.74684}, {"ts": 1769785080000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 6397.7, "quote_volume": 1868.13218, "trades": 14, "taker_buy_volume": 3.78, "taker_buy_quote": 1.10754}, {"ts": 1769785140000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 33127.03, "quote_volume": 9673.2634, "trades": 59, "taker_buy_volume": 28628.42, "taker_buy_quote": 8359.66928}, {"ts": 1769785200000, "open": 0.293, "high": 0.294, "low": 0.292, "close": 0.293, "volume": 129548.23, "quote_volume": 37964.40984, "trades": 158, "taker_buy_volume": 30807.2, "taker_buy_quote": 9036.5276}, {"ts": 1769785260000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 431.15, "quote_volume": 125.93398, "trades": 12, "taker_buy_volume": 34.18, "taker_buy_quote": 10.01474}, {"ts": 1769785320000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 9136.93, "quote_volume": 2677.12049, "trades": 40, "taker_buy_volume": 287.62, "taker_buy_quote": 84.27266}, {"ts": 1769785380000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 589.79, "quote_volume": 172.80847, "trades": 19, "taker_buy_volume": 289.79, "taker_buy_quote": 84.90847}, {"ts": 1769785440000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 31769.82, "quote_volume": 9308.55726, "trades": 22, "taker_buy_volume": 31540.24, "taker_buy_quote": 9241.29032}, {"ts": 1769785500000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 34364.46, "quote_volume": 10103.15124, "trades": 128, "taker_buy_volume": 18022.54, "taker_buy_quote": 5298.62676}, {"ts": 1769785560000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.295, "volume": 3102.15, "quote_volume": 912.18803, "trades": 7, "taker_buy_volume": 155.93, "taker_buy_quote": 45.99935}, {"ts": 1769785620000, "open": 0.295, "high": 0.295, "low": 0.294, "close": 0.294, "volume": 9651.4, "quote_volume": 2838.38282, "trades": 25, "taker_buy_volume": 6115.84, "taker_buy_quote": 1798.92818}, {"ts": 1769785680000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 4416.36, "quote_volume": 1298.40984, "trades": 19, "taker_buy_volume": 68.6, "taker_buy_quote": 20.1684}, {"ts": 1769785740000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 22469.92, "quote_volume": 6606.1007, "trades": 15, "taker_buy_volume": 22414.14, "taker_buy_quote": 6589.75716}, {"ts": 1769785800000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 88627.56, "quote_volume": 26056.50264, "trades": 162, "taker_buy_volume": 12442.78, "taker_buy_quote": 3658.17732}, {"ts": 1769785860000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.295, "volume": 61077.47, "quote_volume": 17959.18578, "trades": 52, "taker_buy_volume": 54818.54, "taker_buy_quote": 16119.06036}, {"ts": 1769785920000, "open": 0.295, "high": 0.295, "low": 0.294, "close": 0.294, "volume": 67341.9, "quote_volume": 19860.03745, "trades": 50, "taker_buy_volume": 59701.67, "taker_buy_quote": 17611.99265}, {"ts": 1769785980000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 38208.09, "quote_volume": 11233.17846, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769786040000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 1255.98, "quote_volume": 369.25812, "trades": 12, "taker_buy_volume": 1255.98, "taker_buy_quote": 369.25812}, {"ts": 1769786100000, "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": 1769786160000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 6103.4, "quote_volume": 1794.3996, "trades": 20, "taker_buy_volume": 4740.46, "taker_buy_quote": 1393.69524}, {"ts": 1769786220000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 5258.64, "quote_volume": 1545.6113, "trades": 40, "taker_buy_volume": 661.26, "taker_buy_quote": 194.41044}, {"ts": 1769786280000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 78280.61, "quote_volume": 22935.78679, "trades": 61, "taker_buy_volume": 32124.11, "taker_buy_quote": 9412.36423}, {"ts": 1769786340000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 30810.65, "quote_volume": 9027.52045, "trades": 31, "taker_buy_volume": 26962.79, "taker_buy_quote": 7900.09747}, {"ts": 1769786400000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 20382.89, "quote_volume": 5951.8403, "trades": 76, "taker_buy_volume": 3504.15, "taker_buy_quote": 1023.24822}, {"ts": 1769786460000, "open": 0.292, "high": 0.292, "low": 0.29, "close": 0.291, "volume": 51019.87, "quote_volume": 14876.39016, "trades": 142, "taker_buy_volume": 27063.45, "taker_buy_quote": 7900.57529}, {"ts": 1769786520000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 15638.97, "quote_volume": 4566.49848, "trades": 47, "taker_buy_volume": 10696.72, "taker_buy_quote": 3123.44224}, {"ts": 1769786580000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 9172.92, "quote_volume": 2678.49264, "trades": 61, "taker_buy_volume": 5467.47, "taker_buy_quote": 1596.50124}, {"ts": 1769786640000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 40911.22, "quote_volume": 11946.07624, "trades": 66, "taker_buy_volume": 10354.3, "taker_buy_quote": 3023.4556}, {"ts": 1769786700000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 148.36, "quote_volume": 43.28691, "trades": 9, "taker_buy_volume": 114.15, "taker_buy_quote": 33.3318}, {"ts": 1769786760000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 13029.4, "quote_volume": 3779.55469, "trades": 78, "taker_buy_volume": 5750.49, "taker_buy_quote": 1667.6421}, {"ts": 1769786820000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 28128.85, "quote_volume": 8157.3665, "trades": 58, "taker_buy_volume": 24032.83, "taker_buy_quote": 6969.5207}, {"ts": 1769786880000, "open": 0.29, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 81788.06, "quote_volume": 23718.29731, "trades": 73, "taker_buy_volume": 58899.4, "taker_buy_quote": 17080.826}, {"ts": 1769786940000, "open": 0.29, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 28714.5, "quote_volume": 8323.649, "trades": 43, "taker_buy_volume": 995.93, "taker_buy_quote": 288.8197}, {"ts": 1769787000000, "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": 1769787060000, "open": 0.29, "high": 0.29, "low": 0.289, "close": 0.289, "volume": 21088.78, "quote_volume": 6098.92601, "trades": 84, "taker_buy_volume": 11295.93, "taker_buy_quote": 3264.93569}, {"ts": 1769787120000, "open": 0.289, "high": 0.289, "low": 0.288, "close": 0.289, "volume": 44830.88, "quote_volume": 12945.42986, "trades": 91, "taker_buy_volume": 26348.98, "taker_buy_quote": 7614.85522}, {"ts": 1769787180000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 43173.25, "quote_volume": 12479.10209, "trades": 39, "taker_buy_volume": 33018.66, "taker_buy_quote": 9544.21858}, {"ts": 1769787240000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 33052.16, "quote_volume": 9637.89449, "trades": 156, "taker_buy_volume": 16277.95, "taker_buy_quote": 4749.06731}, {"ts": 1769787300000, "open": 0.293, "high": 0.294, "low": 0.292, "close": 0.294, "volume": 78797.7, "quote_volume": 23152.10303, "trades": 207, "taker_buy_volume": 24887.24, "taker_buy_quote": 7311.85002}, {"ts": 1769787360000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 14269.0, "quote_volume": 4195.086, "trades": 67, "taker_buy_volume": 10396.65, "taker_buy_quote": 3056.6151}, {"ts": 1769787420000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 47025.09, "quote_volume": 13815.37959, "trades": 126, "taker_buy_volume": 31176.13, "taker_buy_quote": 9162.74222}, {"ts": 1769787480000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 22086.3, "quote_volume": 6493.3722, "trades": 115, "taker_buy_volume": 9118.26, "taker_buy_quote": 2680.76844}, {"ts": 1769787540000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 1190.47, "quote_volume": 349.99818, "trades": 10, "taker_buy_volume": 1190.47, "taker_buy_quote": 349.99818}, {"ts": 1769787600000, "open": 0.293, "high": 0.295, "low": 0.293, "close": 0.294, "volume": 93969.54, "quote_volume": 27710.4102, "trades": 128, "taker_buy_volume": 14792.31, "taker_buy_quote": 4362.31225}, {"ts": 1769787660000, "open": 0.295, "high": 0.295, "low": 0.294, "close": 0.294, "volume": 2156.82, "quote_volume": 634.74453, "trades": 19, "taker_buy_volume": 639.45, "taker_buy_quote": 188.63775}, {"ts": 1769787720000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 77744.17, "quote_volume": 22856.78598, "trades": 60, "taker_buy_volume": 76442.25, "taker_buy_quote": 22474.0215}, {"ts": 1769787780000, "open": 0.295, "high": 0.295, "low": 0.294, "close": 0.294, "volume": 17496.81, "quote_volume": 5160.32841, "trades": 44, "taker_buy_volume": 3571.93, "taker_buy_quote": 1053.71935}, {"ts": 1769787840000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 159.87, "quote_volume": 47.00178, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769787900000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 60211.34, "quote_volume": 17701.42206, "trades": 70, "taker_buy_volume": 4279.27, "taker_buy_quote": 1258.10538}, {"ts": 1769787960000, "open": 0.293, "high": 0.295, "low": 0.293, "close": 0.294, "volume": 33707.31, "quote_volume": 9910.0136, "trades": 48, "taker_buy_volume": 29520.29, "taker_buy_quote": 8679.10769}, {"ts": 1769788020000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 19299.77, "quote_volume": 5673.97438, "trades": 61, "taker_buy_volume": 4819.39, "taker_buy_quote": 1416.90066}, {"ts": 1769788080000, "open": 0.293, "high": 0.295, "low": 0.293, "close": 0.294, "volume": 46850.12, "quote_volume": 13773.9742, "trades": 84, "taker_buy_volume": 33329.79, "taker_buy_quote": 9799.00518}, {"ts": 1769788140000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 3249.34, "quote_volume": 955.30596, "trades": 11, "taker_buy_volume": 3249.34, "taker_buy_quote": 955.30596}, {"ts": 1769788200000, "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": 1769788260000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 7352.58, "quote_volume": 2154.69239, "trades": 12, "taker_buy_volume": 386.45, "taker_buy_quote": 113.6163}, {"ts": 1769788320000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 494.62, "quote_volume": 145.15285, "trades": 3, "taker_buy_volume": 229.19, "taker_buy_quote": 67.38186}, {"ts": 1769788380000, "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": 1769788440000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 19.2, "quote_volume": 5.6448, "trades": 1, "taker_buy_volume": 19.2, "taker_buy_quote": 5.6448}, {"ts": 1769788500000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 1025.54, "quote_volume": 300.75422, "trades": 3, "taker_buy_volume": 271.0, "taker_buy_quote": 79.674}, {"ts": 1769788560000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 6372.78, "quote_volume": 1866.64324, "trades": 33, "taker_buy_volume": 1323.43, "taker_buy_quote": 387.76499}, {"ts": 1769788620000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 59343.51, "quote_volume": 17328.30492, "trades": 68, "taker_buy_volume": 13334.77, "taker_buy_quote": 3893.75284}, {"ts": 1769788680000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 534.74, "quote_volume": 156.21233, "trades": 2, "taker_buy_volume": 68.25, "taker_buy_quote": 19.99725}, {"ts": 1769788740000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 426.52, "quote_volume": 124.54384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769788800000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 17759.72, "quote_volume": 5203.13228, "trades": 14, "taker_buy_volume": 17294.04, "taker_buy_quote": 5067.15372}, {"ts": 1769788860000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 5256.07, "quote_volume": 1534.77244, "trades": 38, "taker_buy_volume": 2201.42, "taker_buy_quote": 642.81464}, {"ts": 1769788920000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 555.0, "quote_volume": 162.09073, "trades": 3, "taker_buy_volume": 30.73, "taker_buy_quote": 9.00389}, {"ts": 1769788980000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 1837.58, "quote_volume": 536.57336, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769789040000, "open": 0.292, "high": 0.293, "low": 0.291, "close": 0.291, "volume": 42532.68, "quote_volume": 12418.87591, "trades": 47, "taker_buy_volume": 18042.58, "taker_buy_quote": 5269.18006}, {"ts": 1769789100000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 647.32, "quote_volume": 188.37012, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769789160000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 7936.33, "quote_volume": 2317.46757, "trades": 32, "taker_buy_volume": 6118.25, "taker_buy_quote": 1786.58821}, {"ts": 1769789220000, "open": 0.292, "high": 0.294, "low": 0.292, "close": 0.293, "volume": 15467.13, "quote_volume": 4532.04543, "trades": 47, "taker_buy_volume": 13233.79, "taker_buy_quote": 3878.14982}, {"ts": 1769789280000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 4067.39, "quote_volume": 1191.74527, "trades": 17, "taker_buy_volume": 526.16, "taker_buy_quote": 154.16488}, {"ts": 1769789340000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769789400000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 17741.76, "quote_volume": 5197.85967, "trades": 20, "taker_buy_volume": 15514.77, "taker_buy_quote": 4545.82761}, {"ts": 1769789460000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 1263.41, "quote_volume": 370.21628, "trades": 17, "taker_buy_volume": 1263.41, "taker_buy_quote": 370.21628}, {"ts": 1769789520000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 4506.34, "quote_volume": 1320.35762, "trades": 38, "taker_buy_volume": 2777.87, "taker_buy_quote": 813.91591}, {"ts": 1769789580000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769789640000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 18.84, "quote_volume": 5.52012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769789700000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 51968.61, "quote_volume": 15226.80273, "trades": 105, "taker_buy_volume": 19721.25, "taker_buy_quote": 5778.32625}, {"ts": 1769789760000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 1753.31, "quote_volume": 513.71983, "trades": 16, "taker_buy_volume": 6.05, "taker_buy_quote": 1.77265}, {"ts": 1769789820000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 12947.41, "quote_volume": 3793.59113, "trades": 55, "taker_buy_volume": 7987.3, "taker_buy_quote": 2340.2789}, {"ts": 1769789880000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 270.0, "quote_volume": 78.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769789940000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 12365.43, "quote_volume": 3611.31717, "trades": 15, "taker_buy_volume": 611.61, "taker_buy_quote": 179.20173}, {"ts": 1769790000000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 103036.39, "quote_volume": 30086.66006, "trades": 166, "taker_buy_volume": 53727.99, "taker_buy_quote": 15688.60726}, {"ts": 1769790060000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 1524.95, "quote_volume": 445.2854, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769790120000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 289.83, "quote_volume": 84.63036, "trades": 1, "taker_buy_volume": 289.83, "taker_buy_quote": 84.63036}, {"ts": 1769790180000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 17209.04, "quote_volume": 5007.86717, "trades": 39, "taker_buy_volume": 36.53, "taker_buy_quote": 10.66676}, {"ts": 1769790240000, "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": 1769790300000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 1406.74, "quote_volume": 409.34334, "trades": 7, "taker_buy_volume": 1388.74, "taker_buy_quote": 404.12334}, {"ts": 1769790360000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 20975.22, "quote_volume": 6103.81612, "trades": 87, "taker_buy_volume": 5375.55, "taker_buy_quote": 1564.31215}, {"ts": 1769790420000, "open": 0.29, "high": 0.292, "low": 0.29, "close": 0.292, "volume": 193314.35, "quote_volume": 56438.41301, "trades": 205, "taker_buy_volume": 140849.34, "taker_buy_quote": 41119.19549}, {"ts": 1769790480000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 34495.79, "quote_volume": 10123.01947, "trades": 125, "taker_buy_volume": 18783.42, "taker_buy_quote": 5511.07805}, {"ts": 1769790540000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 6623.0, "quote_volume": 1936.67294, "trades": 26, "taker_buy_volume": 1944.17, "taker_buy_quote": 569.64181}, {"ts": 1769790600000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 48017.71, "quote_volume": 14068.66511, "trades": 90, "taker_buy_volume": 43869.92, "taker_buy_quote": 12853.88656}, {"ts": 1769790660000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 40512.08, "quote_volume": 11869.77873, "trades": 110, "taker_buy_volume": 9479.87, "taker_buy_quote": 2777.60191}, {"ts": 1769790720000, "open": 0.292, "high": 0.294, "low": 0.292, "close": 0.293, "volume": 14949.18, "quote_volume": 4376.91562, "trades": 103, "taker_buy_volume": 2908.66, "taker_buy_quote": 850.4029}, {"ts": 1769790780000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 29912.98, "quote_volume": 8788.16718, "trades": 102, "taker_buy_volume": 20976.41, "taker_buy_quote": 6161.43727}, {"ts": 1769790840000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 22852.92, "quote_volume": 6695.90556, "trades": 19, "taker_buy_volume": 16217.7, "taker_buy_quote": 4751.7861}, {"ts": 1769790900000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 20687.65, "quote_volume": 6061.27269, "trades": 78, "taker_buy_volume": 17945.86, "taker_buy_quote": 5258.13698}, {"ts": 1769790960000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 759.88, "quote_volume": 223.37953, "trades": 3, "taker_buy_volume": 734.69, "taker_buy_quote": 215.99886}, {"ts": 1769791020000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.295, "volume": 107730.74, "quote_volume": 31778.96862, "trades": 190, "taker_buy_volume": 53355.77, "taker_buy_quote": 15738.36414}, {"ts": 1769791080000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 68878.68, "quote_volume": 20319.2106, "trades": 175, "taker_buy_volume": 49485.99, "taker_buy_quote": 14598.36705}, {"ts": 1769791140000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 7657.84, "quote_volume": 2251.34331, "trades": 59, "taker_buy_volume": 6819.89, "taker_buy_quote": 2005.04766}, {"ts": 1769791200000, "open": 0.294, "high": 0.295, "low": 0.293, "close": 0.295, "volume": 10840.49, "quote_volume": 3188.50994, "trades": 26, "taker_buy_volume": 1693.09, "taker_buy_quote": 499.43505}, {"ts": 1769791260000, "open": 0.295, "high": 0.296, "low": 0.295, "close": 0.295, "volume": 15716.72, "quote_volume": 4636.99126, "trades": 56, "taker_buy_volume": 13549.4, "taker_buy_quote": 3997.63186}, {"ts": 1769791320000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.294, "volume": 127221.92, "quote_volume": 37423.74874, "trades": 129, "taker_buy_volume": 32290.93, "taker_buy_quote": 9514.03768}, {"ts": 1769791380000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 1514.94, "quote_volume": 446.9073, "trades": 8, "taker_buy_volume": 1514.94, "taker_buy_quote": 446.9073}, {"ts": 1769791440000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 22583.16, "quote_volume": 6662.0322, "trades": 33, "taker_buy_volume": 17011.27, "taker_buy_quote": 5018.32465}, {"ts": 1769791500000, "open": 0.294, "high": 0.295, "low": 0.293, "close": 0.294, "volume": 69148.16, "quote_volume": 20332.92667, "trades": 71, "taker_buy_volume": 14722.88, "taker_buy_quote": 4332.89262}, {"ts": 1769791560000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 12474.76, "quote_volume": 3667.57944, "trades": 16, "taker_buy_volume": 12474.76, "taker_buy_quote": 3667.57944}, {"ts": 1769791620000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 12199.23, "quote_volume": 3586.57362, "trades": 31, "taker_buy_volume": 12199.23, "taker_buy_quote": 3586.57362}, {"ts": 1769791680000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 8977.23, "quote_volume": 2637.13723, "trades": 6, "taker_buy_volume": 6808.84, "taker_buy_quote": 2001.79896}, {"ts": 1769791740000, "open": 0.294, "high": 0.294, "low": 0.292, "close": 0.293, "volume": 43767.64, "quote_volume": 12826.02619, "trades": 88, "taker_buy_volume": 35094.12, "taker_buy_quote": 10284.68858}, {"ts": 1769791800000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 52710.34, "quote_volume": 15447.63517, "trades": 88, "taker_buy_volume": 41711.81, "taker_buy_quote": 12225.06588}, {"ts": 1769791860000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 41901.57, "quote_volume": 12281.85933, "trades": 92, "taker_buy_volume": 14495.22, "taker_buy_quote": 4251.79878}, {"ts": 1769791920000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 25738.56, "quote_volume": 7541.39808, "trades": 55, "taker_buy_volume": 14483.26, "taker_buy_quote": 4243.59518}, {"ts": 1769791980000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 54681.37, "quote_volume": 16021.64141, "trades": 51, "taker_buy_volume": 20887.8, "taker_buy_quote": 6120.1254}, {"ts": 1769792040000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 6340.06, "quote_volume": 1857.7056, "trades": 60, "taker_buy_volume": 3931.51, "taker_buy_quote": 1152.00045}, {"ts": 1769792100000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 3648.79, "quote_volume": 1068.86129, "trades": 47, "taker_buy_volume": 3078.23, "taker_buy_quote": 901.92139}, {"ts": 1769792160000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 23710.87, "quote_volume": 6947.441, "trades": 23, "taker_buy_volume": 21157.3, "taker_buy_quote": 6199.24499}, {"ts": 1769792220000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 73.12, "quote_volume": 21.42416, "trades": 1, "taker_buy_volume": 73.12, "taker_buy_quote": 21.42416}, {"ts": 1769792280000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769792340000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 123.0, "quote_volume": 36.039, "trades": 1, "taker_buy_volume": 123.0, "taker_buy_quote": 36.039}, {"ts": 1769792400000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769792460000, "open": 0.292, "high": 0.293, "low": 0.291, "close": 0.291, "volume": 33086.76, "quote_volume": 9660.73451, "trades": 42, "taker_buy_volume": 36.34, "taker_buy_quote": 10.64762}, {"ts": 1769792520000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 82.56, "quote_volume": 24.06302, "trades": 5, "taker_buy_volume": 38.06, "taker_buy_quote": 11.11352}, {"ts": 1769792580000, "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": 1769792640000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 4175.69, "quote_volume": 1215.12579, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769792700000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 11869.96, "quote_volume": 3454.15836, "trades": 28, "taker_buy_volume": 11546.53, "taker_buy_quote": 3360.04023}, {"ts": 1769792760000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 18666.32, "quote_volume": 5431.91038, "trades": 75, "taker_buy_volume": 15329.79, "taker_buy_quote": 4460.98015}, {"ts": 1769792820000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 25048.44, "quote_volume": 7289.09604, "trades": 37, "taker_buy_volume": 6198.67, "taker_buy_quote": 1803.81297}, {"ts": 1769792880000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 20919.12, "quote_volume": 6087.42949, "trades": 17, "taker_buy_volume": 17946.11, "taker_buy_quote": 5222.31801}, {"ts": 1769792940000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 12257.63, "quote_volume": 3567.70633, "trades": 12, "taker_buy_volume": 736.0, "taker_buy_quote": 214.912}, {"ts": 1769793000000, "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": 1769793060000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 2622.97, "quote_volume": 765.86162, "trades": 5, "taker_buy_volume": 2577.35, "taker_buy_quote": 752.5862}, {"ts": 1769793120000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 297.57, "quote_volume": 86.86683, "trades": 3, "taker_buy_volume": 273.96, "taker_buy_quote": 79.99632}, {"ts": 1769793180000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 150.68, "quote_volume": 43.84788, "trades": 20, "taker_buy_volume": 53.8, "taker_buy_quote": 15.6558}, {"ts": 1769793240000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 22836.78, "quote_volume": 6645.50298, "trades": 34, "taker_buy_volume": 13336.55, "taker_buy_quote": 3880.93605}, {"ts": 1769793300000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 16634.33, "quote_volume": 4840.59003, "trades": 72, "taker_buy_volume": 8335.65, "taker_buy_quote": 2425.67415}, {"ts": 1769793360000, "open": 0.292, "high": 0.293, "low": 0.291, "close": 0.292, "volume": 27346.37, "quote_volume": 7984.88656, "trades": 73, "taker_buy_volume": 20489.24, "taker_buy_quote": 5982.8649}, {"ts": 1769793420000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 11019.13, "quote_volume": 3217.33522, "trades": 78, "taker_buy_volume": 6427.59, "taker_buy_quote": 1876.85628}, {"ts": 1769793480000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 141770.07, "quote_volume": 41394.75753, "trades": 76, "taker_buy_volume": 30484.8, "taker_buy_quote": 8901.5616}, {"ts": 1769793540000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 34705.68, "quote_volume": 10131.59966, "trades": 57, "taker_buy_volume": 27542.77, "taker_buy_quote": 8042.48884}, {"ts": 1769793600000, "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": 1769793660000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 270.0, "quote_volume": 78.84, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769793720000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 52940.0, "quote_volume": 15522.33218, "trades": 147, "taker_buy_volume": 42372.47, "taker_buy_quote": 12415.5138}, {"ts": 1769793780000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 42112.9, "quote_volume": 12381.1926, "trades": 68, "taker_buy_volume": 12824.79, "taker_buy_quote": 3770.48826}, {"ts": 1769793840000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.295, "volume": 24653.35, "quote_volume": 7248.09317, "trades": 40, "taker_buy_volume": 23575.99, "taker_buy_quote": 6931.34933}, {"ts": 1769793900000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769793960000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 122605.86, "quote_volume": 36168.7287, "trades": 120, "taker_buy_volume": 53922.32, "taker_buy_quote": 15907.0844}, {"ts": 1769794020000, "open": 0.295, "high": 0.295, "low": 0.294, "close": 0.294, "volume": 179.93, "quote_volume": 52.90959, "trades": 3, "taker_buy_volume": 10.17, "taker_buy_quote": 3.00015}, {"ts": 1769794080000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 74755.06, "quote_volume": 22052.7427, "trades": 126, "taker_buy_volume": 46916.19, "taker_buy_quote": 13840.27605}, {"ts": 1769794140000, "open": 0.295, "high": 0.295, "low": 0.295, "close": 0.295, "volume": 636.71, "quote_volume": 187.82945, "trades": 1, "taker_buy_volume": 636.71, "taker_buy_quote": 187.82945}, {"ts": 1769794200000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 8384.01, "quote_volume": 2464.89894, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794260000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 9039.89, "quote_volume": 2657.72766, "trades": 20, "taker_buy_volume": 6205.31, "taker_buy_quote": 1824.36114}, {"ts": 1769794320000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 707.65, "quote_volume": 207.68043, "trades": 4, "taker_buy_volume": 338.98, "taker_buy_quote": 99.66012}, {"ts": 1769794380000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 38009.43, "quote_volume": 11134.60983, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794440000, "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": 1769794500000, "open": 0.292, "high": 0.293, "low": 0.291, "close": 0.293, "volume": 49102.8, "quote_volume": 14337.98549, "trades": 71, "taker_buy_volume": 43780.47, "taker_buy_quote": 12783.92214}, {"ts": 1769794560000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794620000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 73900.45, "quote_volume": 21678.63597, "trades": 49, "taker_buy_volume": 37192.45, "taker_buy_quote": 10923.19197}, {"ts": 1769794680000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 81830.27, "quote_volume": 23976.26911, "trades": 115, "taker_buy_volume": 23046.4, "taker_buy_quote": 6752.5952}, {"ts": 1769794740000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 98395.59, "quote_volume": 28829.90787, "trades": 82, "taker_buy_volume": 41945.06, "taker_buy_quote": 12289.90258}, {"ts": 1769794800000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 68542.74, "quote_volume": 20083.02282, "trades": 55, "taker_buy_volume": 43303.69, "taker_buy_quote": 12687.98117}, {"ts": 1769794860000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 7133.37, "quote_volume": 2083.54239, "trades": 4, "taker_buy_volume": 598.35, "taker_buy_quote": 175.31655}, {"ts": 1769794920000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 3713.79, "quote_volume": 1084.42668, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769794980000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 5014.68, "quote_volume": 1464.29058, "trades": 4, "taker_buy_volume": 4.02, "taker_buy_quote": 1.17786}, {"ts": 1769795040000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 9032.45, "quote_volume": 2646.50785, "trades": 13, "taker_buy_volume": 9032.45, "taker_buy_quote": 2646.50785}, {"ts": 1769795100000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 45996.66, "quote_volume": 13477.02138, "trades": 94, "taker_buy_volume": 39313.39, "taker_buy_quote": 11518.82327}, {"ts": 1769795160000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 45231.92, "quote_volume": 13252.95256, "trades": 29, "taker_buy_volume": 5495.17, "taker_buy_quote": 1610.08481}, {"ts": 1769795220000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 16657.61, "quote_volume": 4880.48078, "trades": 23, "taker_buy_volume": 136.52, "taker_buy_quote": 40.00036}, {"ts": 1769795280000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 24249.11, "quote_volume": 7105.03228, "trades": 83, "taker_buy_volume": 20859.67, "taker_buy_quote": 6111.92636}, {"ts": 1769795340000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 38669.87, "quote_volume": 11330.27191, "trades": 57, "taker_buy_volume": 35791.33, "taker_buy_quote": 10486.85969}, {"ts": 1769795400000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 16706.59, "quote_volume": 4882.83667, "trades": 25, "taker_buy_volume": 1199.61, "taker_buy_quote": 351.48573}, {"ts": 1769795460000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 58.48, "quote_volume": 17.13464, "trades": 1, "taker_buy_volume": 58.48, "taker_buy_quote": 17.13464}, {"ts": 1769795520000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 56439.1, "quote_volume": 16480.2172, "trades": 72, "taker_buy_volume": 41005.73, "taker_buy_quote": 11973.67316}, {"ts": 1769795580000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 30501.79, "quote_volume": 8906.52268, "trades": 83, "taker_buy_volume": 9116.71, "taker_buy_quote": 2662.07932}, {"ts": 1769795640000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 25.49, "quote_volume": 7.41759, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769795700000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 20163.35, "quote_volume": 5887.6982, "trades": 20, "taker_buy_volume": 20163.35, "taker_buy_quote": 5887.6982}, {"ts": 1769795760000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 37618.23, "quote_volume": 10984.52316, "trades": 93, "taker_buy_volume": 12379.39, "taker_buy_quote": 3614.78188}, {"ts": 1769795820000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 612.29, "quote_volume": 179.12997, "trades": 3, "taker_buy_volume": 341.29, "taker_buy_quote": 99.99797}, {"ts": 1769795880000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 20928.02, "quote_volume": 6110.98184, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769795940000, "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": 1769796000000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 140.11, "quote_volume": 40.84405, "trades": 3, "taker_buy_volume": 72.04, "taker_buy_quote": 21.03568}, {"ts": 1769796060000, "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": 1769796120000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 19438.55, "quote_volume": 5676.0566, "trades": 53, "taker_buy_volume": 19170.79, "taker_buy_quote": 5597.87068}, {"ts": 1769796180000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 29797.94, "quote_volume": 8700.97167, "trades": 37, "taker_buy_volume": 27181.55, "taker_buy_quote": 7937.0126}, {"ts": 1769796240000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 7824.29, "quote_volume": 2284.73449, "trades": 44, "taker_buy_volume": 5430.84, "taker_buy_quote": 1585.84709}, {"ts": 1769796300000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 103.35, "quote_volume": 30.28155, "trades": 1, "taker_buy_volume": 103.35, "taker_buy_quote": 30.28155}, {"ts": 1769796360000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 3969.41, "quote_volume": 1159.06772, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769796420000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 57.28, "quote_volume": 16.72576, "trades": 1, "taker_buy_volume": 57.28, "taker_buy_quote": 16.72576}, {"ts": 1769796480000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 54567.34, "quote_volume": 15872.21126, "trades": 39, "taker_buy_volume": 5036.54, "taker_buy_quote": 1465.63314}, {"ts": 1769796540000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 19385.68, "quote_volume": 5641.23288, "trades": 21, "taker_buy_volume": 17529.56, "taker_buy_quote": 5101.10196}, {"ts": 1769796600000, "open": 0.29, "high": 0.291, "low": 0.289, "close": 0.29, "volume": 96184.8, "quote_volume": 27915.5107, "trades": 51, "taker_buy_volume": 21966.49, "taker_buy_quote": 6392.2279}, {"ts": 1769796660000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 92532.78, "quote_volume": 26835.59727, "trades": 82, "taker_buy_volume": 54673.59, "taker_buy_quote": 15856.43217}, {"ts": 1769796720000, "open": 0.29, "high": 0.29, "low": 0.289, "close": 0.289, "volume": 10734.62, "quote_volume": 3113.03204, "trades": 26, "taker_buy_volume": 5962.07, "taker_buy_quote": 1729.0003}, {"ts": 1769796780000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 9658.04, "quote_volume": 2800.8316, "trades": 28, "taker_buy_volume": 8022.77, "taker_buy_quote": 2326.6033}, {"ts": 1769796840000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 67194.77, "quote_volume": 19486.4833, "trades": 43, "taker_buy_volume": 46366.79, "taker_buy_quote": 13446.3691}, {"ts": 1769796900000, "open": 0.291, "high": 0.291, "low": 0.288, "close": 0.289, "volume": 36777.08, "quote_volume": 10644.85109, "trades": 66, "taker_buy_volume": 2314.08, "taker_buy_quote": 669.2099}, {"ts": 1769796960000, "open": 0.288, "high": 0.289, "low": 0.287, "close": 0.288, "volume": 12436.72, "quote_volume": 3578.73481, "trades": 46, "taker_buy_volume": 3987.51, "taker_buy_quote": 1148.50287}, {"ts": 1769797020000, "open": 0.288, "high": 0.289, "low": 0.287, "close": 0.287, "volume": 44259.67, "quote_volume": 12746.52538, "trades": 34, "taker_buy_volume": 42578.52, "taker_buy_quote": 12262.70261}, {"ts": 1769797080000, "open": 0.287, "high": 0.288, "low": 0.286, "close": 0.287, "volume": 177925.09, "quote_volume": 51062.19311, "trades": 223, "taker_buy_volume": 72215.13, "taker_buy_quote": 20725.77949}, {"ts": 1769797140000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 117096.09, "quote_volume": 33604.42473, "trades": 122, "taker_buy_volume": 61853.5, "taker_buy_quote": 17751.9545}, {"ts": 1769797200000, "open": 0.286, "high": 0.287, "low": 0.285, "close": 0.285, "volume": 210833.72, "quote_volume": 60163.52761, "trades": 233, "taker_buy_volume": 140683.2, "taker_buy_quote": 40151.00493}, {"ts": 1769797260000, "open": 0.286, "high": 0.286, "low": 0.285, "close": 0.285, "volume": 66980.7, "quote_volume": 19089.73541, "trades": 70, "taker_buy_volume": 43470.23, "taker_buy_quote": 12389.25146}, {"ts": 1769797320000, "open": 0.285, "high": 0.286, "low": 0.284, "close": 0.284, "volume": 83511.33, "quote_volume": 23800.13935, "trades": 140, "taker_buy_volume": 31795.51, "taker_buy_quote": 9064.60486}, {"ts": 1769797380000, "open": 0.285, "high": 0.285, "low": 0.283, "close": 0.284, "volume": 63460.92, "quote_volume": 18027.49762, "trades": 187, "taker_buy_volume": 26757.51, "taker_buy_quote": 7604.63202}, {"ts": 1769797440000, "open": 0.283, "high": 0.285, "low": 0.283, "close": 0.284, "volume": 23058.65, "quote_volume": 6546.60292, "trades": 37, "taker_buy_volume": 19526.51, "taker_buy_quote": 5545.54638}, {"ts": 1769797500000, "open": 0.284, "high": 0.285, "low": 0.284, "close": 0.285, "volume": 85020.46, "quote_volume": 24205.06275, "trades": 210, "taker_buy_volume": 33670.31, "taker_buy_quote": 9592.15918}, {"ts": 1769797560000, "open": 0.285, "high": 0.287, "low": 0.285, "close": 0.287, "volume": 190904.83, "quote_volume": 54687.54279, "trades": 328, "taker_buy_volume": 153635.41, "taker_buy_quote": 43995.43801}, {"ts": 1769797620000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 13033.67, "quote_volume": 3741.74507, "trades": 39, "taker_buy_volume": 4049.01, "taker_buy_quote": 1163.14765}, {"ts": 1769797680000, "open": 0.288, "high": 0.288, "low": 0.286, "close": 0.286, "volume": 6363.49, "quote_volume": 1829.61673, "trades": 80, "taker_buy_volume": 1958.64, "taker_buy_quote": 564.08484}, {"ts": 1769797740000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 12217.61, "quote_volume": 3517.04157, "trades": 65, "taker_buy_volume": 9680.31, "taker_buy_quote": 2787.08155}, {"ts": 1769797800000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 155203.92, "quote_volume": 44697.55732, "trades": 150, "taker_buy_volume": 93301.58, "taker_buy_quote": 26870.85504}, {"ts": 1769797860000, "open": 0.287, "high": 0.288, "low": 0.286, "close": 0.288, "volume": 29432.03, "quote_volume": 8452.08505, "trades": 110, "taker_buy_volume": 19568.1, "taker_buy_quote": 5620.69002}, {"ts": 1769797920000, "open": 0.288, "high": 0.288, "low": 0.286, "close": 0.286, "volume": 45489.23, "quote_volume": 13055.40497, "trades": 54, "taker_buy_volume": 6143.78, "taker_buy_quote": 1763.66014}, {"ts": 1769797980000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.286, "volume": 34128.41, "quote_volume": 9760.98926, "trades": 16, "taker_buy_volume": 264.0, "taker_buy_quote": 75.768}, {"ts": 1769798040000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 40524.35, "quote_volume": 11590.27144, "trades": 61, "taker_buy_volume": 2396.28, "taker_buy_quote": 685.64342}, {"ts": 1769798100000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 54178.55, "quote_volume": 15571.01884, "trades": 41, "taker_buy_volume": 54123.74, "taker_buy_quote": 15555.28837}, {"ts": 1769798160000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 16243.53, "quote_volume": 4679.35454, "trades": 48, "taker_buy_volume": 14740.38, "taker_buy_quote": 4246.44734}, {"ts": 1769798220000, "open": 0.288, "high": 0.289, "low": 0.287, "close": 0.288, "volume": 122254.89, "quote_volume": 35206.87929, "trades": 265, "taker_buy_volume": 74459.41, "taker_buy_quote": 21444.71219}, {"ts": 1769798280000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 20086.88, "quote_volume": 5785.02144, "trades": 12, "taker_buy_volume": 208.33, "taker_buy_quote": 59.99904}, {"ts": 1769798340000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 2353.59, "quote_volume": 677.83392, "trades": 8, "taker_buy_volume": 2353.59, "taker_buy_quote": 677.83392}, {"ts": 1769798400000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 23963.53, "quote_volume": 6901.48464, "trades": 48, "taker_buy_volume": 22969.3, "taker_buy_quote": 6615.1584}, {"ts": 1769798460000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 15735.1, "quote_volume": 4516.54253, "trades": 42, "taker_buy_volume": 4204.38, "taker_buy_quote": 1207.22589}, {"ts": 1769798520000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.289, "volume": 69055.94, "quote_volume": 19898.01376, "trades": 94, "taker_buy_volume": 60862.92, "taker_buy_quote": 17538.424}, {"ts": 1769798580000, "open": 0.289, "high": 0.291, "low": 0.288, "close": 0.291, "volume": 94314.9, "quote_volume": 27282.99844, "trades": 204, "taker_buy_volume": 64749.2, "taker_buy_quote": 18737.11352}, {"ts": 1769798640000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 52790.98, "quote_volume": 15374.57817, "trades": 119, "taker_buy_volume": 19265.5, "taker_buy_quote": 5609.8422}, {"ts": 1769798700000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 33598.63, "quote_volume": 9810.79996, "trades": 111, "taker_buy_volume": 16830.01, "taker_buy_quote": 4914.36292}, {"ts": 1769798760000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 88941.41, "quote_volume": 25881.95031, "trades": 131, "taker_buy_volume": 38640.83, "taker_buy_quote": 11244.48153}, {"ts": 1769798820000, "open": 0.292, "high": 0.294, "low": 0.292, "close": 0.294, "volume": 167185.43, "quote_volume": 48948.01968, "trades": 214, "taker_buy_volume": 127058.75, "taker_buy_quote": 37206.93758}, {"ts": 1769798880000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 4183.39, "quote_volume": 1225.84322, "trades": 23, "taker_buy_volume": 1147.46, "taker_buy_quote": 336.31573}, {"ts": 1769798940000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 51624.66, "quote_volume": 15126.0595, "trades": 84, "taker_buy_volume": 31067.93, "taker_buy_quote": 9102.93761}, {"ts": 1769799000000, "open": 0.293, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 68.25, "quote_volume": 19.94606, "trades": 2, "taker_buy_volume": 17.06, "taker_buy_quote": 4.99858}, {"ts": 1769799060000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 7697.84, "quote_volume": 2247.76928, "trades": 56, "taker_buy_volume": 4886.41, "taker_buy_quote": 1426.83172}, {"ts": 1769799120000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 74754.61, "quote_volume": 21828.34612, "trades": 43, "taker_buy_volume": 28309.58, "taker_buy_quote": 8266.39736}, {"ts": 1769799180000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 80356.18, "quote_volume": 23463.95207, "trades": 83, "taker_buy_volume": 53982.43, "taker_buy_quote": 15762.86956}, {"ts": 1769799240000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 39508.87, "quote_volume": 11576.09891, "trades": 77, "taker_buy_volume": 19159.02, "taker_buy_quote": 5613.59286}, {"ts": 1769799300000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 1293.58, "quote_volume": 379.01894, "trades": 16, "taker_buy_volume": 30.32, "taker_buy_quote": 8.88376}, {"ts": 1769799360000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 43912.13, "quote_volume": 12866.44116, "trades": 100, "taker_buy_volume": 34059.51, "taker_buy_quote": 9979.6235}, {"ts": 1769799420000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 1789.85, "quote_volume": 524.92022, "trades": 4, "taker_buy_volume": 494.17, "taker_buy_quote": 145.28598}, {"ts": 1769799480000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 36339.32, "quote_volume": 10666.42561, "trades": 44, "taker_buy_volume": 17635.66, "taker_buy_quote": 5184.88404}, {"ts": 1769799540000, "open": 0.294, "high": 0.295, "low": 0.293, "close": 0.294, "volume": 120803.08, "quote_volume": 35593.79925, "trades": 161, "taker_buy_volume": 53016.7, "taker_buy_quote": 15602.04586}, {"ts": 1769799600000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.294, "volume": 84782.03, "quote_volume": 24925.93376, "trades": 187, "taker_buy_volume": 43007.06, "taker_buy_quote": 12644.09258}, {"ts": 1769799660000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.294, "volume": 53504.51, "quote_volume": 15734.96324, "trades": 108, "taker_buy_volume": 24627.02, "taker_buy_quote": 7244.98118}, {"ts": 1769799720000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 65830.73, "quote_volume": 19354.23462, "trades": 80, "taker_buy_volume": 52514.58, "taker_buy_quote": 15439.28652}, {"ts": 1769799780000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 108231.91, "quote_volume": 31820.18154, "trades": 44, "taker_buy_volume": 71396.61, "taker_buy_quote": 20990.60334}, {"ts": 1769799840000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.295, "volume": 99127.73, "quote_volume": 29242.59057, "trades": 140, "taker_buy_volume": 41190.67, "taker_buy_quote": 12151.24765}, {"ts": 1769799900000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.295, "volume": 86205.99, "quote_volume": 25348.34445, "trades": 86, "taker_buy_volume": 44499.37, "taker_buy_quote": 13086.59817}, {"ts": 1769799960000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.295, "volume": 5853.5, "quote_volume": 1726.48136, "trades": 20, "taker_buy_volume": 5552.36, "taker_buy_quote": 1637.9462}, {"ts": 1769800020000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 5907.53, "quote_volume": 1736.75861, "trades": 36, "taker_buy_volume": 4535.7, "taker_buy_quote": 1333.4958}, {"ts": 1769800080000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 5756.2, "quote_volume": 1687.96323, "trades": 25, "taker_buy_volume": 1396.63, "taker_buy_quote": 410.60922}, {"ts": 1769800140000, "open": 0.294, "high": 0.294, "low": 0.292, "close": 0.292, "volume": 63766.87, "quote_volume": 18684.63861, "trades": 48, "taker_buy_volume": 1949.68, "taker_buy_quote": 571.25624}, {"ts": 1769800200000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 250.23, "quote_volume": 73.15926, "trades": 4, "taker_buy_volume": 92.1, "taker_buy_quote": 26.9853}, {"ts": 1769800260000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 4951.14, "quote_volume": 1445.73288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769800320000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 13287.63, "quote_volume": 3893.16914, "trades": 4, "taker_buy_volume": 13181.18, "taker_buy_quote": 3862.08574}, {"ts": 1769800380000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 32755.62, "quote_volume": 9592.88062, "trades": 72, "taker_buy_volume": 21557.19, "taker_buy_quote": 6316.25667}, {"ts": 1769800440000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 96756.03, "quote_volume": 28349.7127, "trades": 102, "taker_buy_volume": 44468.52, "taker_buy_quote": 13029.47227}, {"ts": 1769800500000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 4541.62, "quote_volume": 1326.71475, "trades": 7, "taker_buy_volume": 561.71, "taker_buy_quote": 164.58103}, {"ts": 1769800560000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 31530.08, "quote_volume": 9238.31344, "trades": 58, "taker_buy_volume": 23077.28, "taker_buy_quote": 6761.64304}, {"ts": 1769800620000, "open": 0.293, "high": 0.294, "low": 0.292, "close": 0.294, "volume": 24607.74, "quote_volume": 7210.11017, "trades": 63, "taker_buy_volume": 20171.07, "taker_buy_quote": 5910.43451}, {"ts": 1769800680000, "open": 0.293, "high": 0.293, "low": 0.293, "close": 0.293, "volume": 216.27, "quote_volume": 63.36711, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769800740000, "open": 0.293, "high": 0.295, "low": 0.293, "close": 0.295, "volume": 24827.5, "quote_volume": 7301.39718, "trades": 78, "taker_buy_volume": 18019.85, "taker_buy_quote": 5300.85353}, {"ts": 1769800800000, "open": 0.295, "high": 0.295, "low": 0.294, "close": 0.295, "volume": 21770.01, "quote_volume": 6416.97151, "trades": 37, "taker_buy_volume": 19600.86, "taker_buy_quote": 5779.24141}, {"ts": 1769800860000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 22445.82, "quote_volume": 6599.07108, "trades": 55, "taker_buy_volume": 6772.4, "taker_buy_quote": 1991.0856}, {"ts": 1769800920000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 28623.46, "quote_volume": 8415.29724, "trades": 108, "taker_buy_volume": 8513.03, "taker_buy_quote": 2502.83082}, {"ts": 1769800980000, "open": 0.294, "high": 0.294, "low": 0.294, "close": 0.294, "volume": 46055.4, "quote_volume": 13540.2876, "trades": 55, "taker_buy_volume": 10074.67, "taker_buy_quote": 2961.95298}, {"ts": 1769801040000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 1841.46, "quote_volume": 541.17349, "trades": 15, "taker_buy_volume": 1625.71, "taker_buy_quote": 477.95874}, {"ts": 1769801100000, "open": 0.294, "high": 0.295, "low": 0.294, "close": 0.294, "volume": 70011.77, "quote_volume": 20583.57889, "trades": 94, "taker_buy_volume": 58333.4, "taker_buy_quote": 17150.13811}, {"ts": 1769801160000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 47815.13, "quote_volume": 14057.42363, "trades": 58, "taker_buy_volume": 10498.14, "taker_buy_quote": 3086.45316}, {"ts": 1769801220000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 8487.94, "quote_volume": 2495.41233, "trades": 68, "taker_buy_volume": 2247.71, "taker_buy_quote": 660.82674}, {"ts": 1769801280000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 124.06, "quote_volume": 36.3727, "trades": 7, "taker_buy_volume": 23.12, "taker_buy_quote": 6.79728}, {"ts": 1769801340000, "open": 0.294, "high": 0.294, "low": 0.293, "close": 0.294, "volume": 4293.57, "quote_volume": 1261.52325, "trades": 7, "taker_buy_volume": 3507.24, "taker_buy_quote": 1031.12856}, {"ts": 1769801400000, "open": 0.293, "high": 0.294, "low": 0.293, "close": 0.293, "volume": 38888.44, "quote_volume": 11394.91768, "trades": 120, "taker_buy_volume": 13756.25, "taker_buy_quote": 4031.18601}, {"ts": 1769801460000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.292, "volume": 73306.8, "quote_volume": 21405.61445, "trades": 112, "taker_buy_volume": 31168.4, "taker_buy_quote": 9101.20165}, {"ts": 1769801520000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 614.65, "quote_volume": 179.4778, "trades": 44, "taker_buy_volume": 100.36, "taker_buy_quote": 29.30512}, {"ts": 1769801580000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 28365.79, "quote_volume": 8282.81068, "trades": 21, "taker_buy_volume": 24413.9, "taker_buy_quote": 7128.8588}, {"ts": 1769801640000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 5547.26, "quote_volume": 1625.0352, "trades": 10, "taker_buy_volume": 5235.28, "taker_buy_quote": 1533.93704}, {"ts": 1769801700000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 225.72, "quote_volume": 65.91423, "trades": 2, "taker_buy_volume": 3.99, "taker_buy_quote": 1.16907}, {"ts": 1769801760000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 229.71, "quote_volume": 67.07532, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769801820000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 516.02, "quote_volume": 150.98097, "trades": 4, "taker_buy_volume": 303.13, "taker_buy_quote": 88.81709}, {"ts": 1769801880000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 40695.56, "quote_volume": 11883.10352, "trades": 47, "taker_buy_volume": 22605.64, "taker_buy_quote": 6600.84688}, {"ts": 1769801940000, "open": 0.292, "high": 0.292, "low": 0.291, "close": 0.292, "volume": 51052.24, "quote_volume": 14905.58744, "trades": 37, "taker_buy_volume": 23742.27, "taker_buy_quote": 6932.74284}, {"ts": 1769802000000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 5832.95, "quote_volume": 1697.42445, "trades": 29, "taker_buy_volume": 36.0, "taker_buy_quote": 10.512}, {"ts": 1769802060000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 76528.3, "quote_volume": 22268.82333, "trades": 52, "taker_buy_volume": 201.44, "taker_buy_quote": 58.61904}, {"ts": 1769802120000, "open": 0.29, "high": 0.292, "low": 0.29, "close": 0.292, "volume": 52185.6, "quote_volume": 15175.63189, "trades": 42, "taker_buy_volume": 41722.42, "taker_buy_quote": 12141.30969}, {"ts": 1769802180000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 283.39, "quote_volume": 82.38729, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769802240000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 5835.97, "quote_volume": 1698.26727, "trades": 3, "taker_buy_volume": 5835.97, "taker_buy_quote": 1698.26727}, {"ts": 1769802300000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 63.42, "quote_volume": 18.45522, "trades": 1, "taker_buy_volume": 63.42, "taker_buy_quote": 18.45522}, {"ts": 1769802360000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 231.16, "quote_volume": 67.04827, "trades": 4, "taker_buy_volume": 11.87, "taker_buy_quote": 3.45417}, {"ts": 1769802420000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 3470.94, "quote_volume": 1010.00561, "trades": 5, "taker_buy_volume": 3433.01, "taker_buy_quote": 999.00591}, {"ts": 1769802480000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 34.32, "quote_volume": 9.9528, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769802540000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 242.54, "quote_volume": 70.45765, "trades": 8, "taker_buy_volume": 121.05, "taker_buy_quote": 35.22555}, {"ts": 1769802600000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 36003.28, "quote_volume": 10476.89644, "trades": 65, "taker_buy_volume": 27441.51, "taker_buy_quote": 7985.47941}, {"ts": 1769802660000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 85560.07, "quote_volume": 24897.98037, "trades": 77, "taker_buy_volume": 49186.15, "taker_buy_quote": 14313.16965}, {"ts": 1769802720000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 10786.45, "quote_volume": 3138.85695, "trades": 12, "taker_buy_volume": 10786.45, "taker_buy_quote": 3138.85695}, {"ts": 1769802780000, "open": 0.292, "high": 0.293, "low": 0.292, "close": 0.293, "volume": 62270.89, "quote_volume": 18183.1033, "trades": 62, "taker_buy_volume": 39228.66, "taker_buy_quote": 11454.77214}, {"ts": 1769802840000, "open": 0.292, "high": 0.293, "low": 0.291, "close": 0.292, "volume": 1696.77, "quote_volume": 495.52592, "trades": 24, "taker_buy_volume": 239.19, "taker_buy_quote": 69.99706}, {"ts": 1769802900000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 31047.52, "quote_volume": 9065.87584, "trades": 92, "taker_buy_volume": 20694.29, "taker_buy_quote": 6042.73268}, {"ts": 1769802960000, "open": 0.292, "high": 0.293, "low": 0.291, "close": 0.292, "volume": 17283.35, "quote_volume": 5046.71863, "trades": 22, "taker_buy_volume": 10030.33, "taker_buy_quote": 2928.86336}, {"ts": 1769803020000, "open": 0.292, "high": 0.292, "low": 0.292, "close": 0.292, "volume": 7333.88, "quote_volume": 2141.49296, "trades": 27, "taker_buy_volume": 3641.75, "taker_buy_quote": 1063.391}, {"ts": 1769803080000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 137.6, "quote_volume": 40.0416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803140000, "open": 0.291, "high": 0.292, "low": 0.291, "close": 0.291, "volume": 38605.52, "quote_volume": 11235.10667, "trades": 43, "taker_buy_volume": 16636.82, "taker_buy_quote": 4842.21497}, {"ts": 1769803200000, "open": 0.291, "high": 0.291, "low": 0.29, "close": 0.29, "volume": 9968.3, "quote_volume": 2900.22786, "trades": 39, "taker_buy_volume": 2334.26, "taker_buy_quote": 679.26966}, {"ts": 1769803260000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 114.22, "quote_volume": 33.1238, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803320000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 26102.58, "quote_volume": 7595.73008, "trades": 59, "taker_buy_volume": 15654.75, "taker_buy_quote": 4555.53225}, {"ts": 1769803380000, "open": 0.291, "high": 0.291, "low": 0.291, "close": 0.291, "volume": 11278.35, "quote_volume": 3281.99985, "trades": 33, "taker_buy_volume": 10281.21, "taker_buy_quote": 2991.83211}, {"ts": 1769803440000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 3033.48, "quote_volume": 879.7092, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803500000, "open": 0.29, "high": 0.291, "low": 0.29, "close": 0.291, "volume": 1470.85, "quote_volume": 427.43321, "trades": 5, "taker_buy_volume": 886.71, "taker_buy_quote": 258.03261}, {"ts": 1769803560000, "open": 0.29, "high": 0.29, "low": 0.288, "close": 0.288, "volume": 120006.71, "quote_volume": 34685.95383, "trades": 88, "taker_buy_volume": 87478.69, "taker_buy_quote": 25282.67769}, {"ts": 1769803620000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 7867.97, "quote_volume": 2265.97536, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769803680000, "open": 0.288, "high": 0.29, "low": 0.288, "close": 0.289, "volume": 82440.25, "quote_volume": 23828.77197, "trades": 91, "taker_buy_volume": 44746.77, "taker_buy_quote": 12935.39494}, {"ts": 1769803740000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 11946.45, "quote_volume": 3452.52405, "trades": 38, "taker_buy_volume": 1229.18, "taker_buy_quote": 355.23302}, {"ts": 1769803800000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 22854.93, "quote_volume": 6605.07477, "trades": 66, "taker_buy_volume": 13716.83, "taker_buy_quote": 3964.16387}, {"ts": 1769803860000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 11464.46, "quote_volume": 3313.22894, "trades": 28, "taker_buy_volume": 11464.46, "taker_buy_quote": 3313.22894}, {"ts": 1769803920000, "open": 0.289, "high": 0.289, "low": 0.288, "close": 0.289, "volume": 119961.14, "quote_volume": 34668.70181, "trades": 73, "taker_buy_volume": 37017.54, "taker_buy_quote": 10698.06906}, {"ts": 1769803980000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 69650.89, "quote_volume": 20129.10721, "trades": 44, "taker_buy_volume": 64186.33, "taker_buy_quote": 18549.84937}, {"ts": 1769804040000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 29412.17, "quote_volume": 8500.11713, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769804100000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 20.25, "quote_volume": 5.85225, "trades": 1, "taker_buy_volume": 20.25, "taker_buy_quote": 5.85225}, {"ts": 1769804160000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.29, "volume": 44860.64, "quote_volume": 12967.66344, "trades": 26, "taker_buy_volume": 44338.99, "taker_buy_quote": 12816.90659}, {"ts": 1769804220000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 2776.22, "quote_volume": 805.1038, "trades": 6, "taker_buy_volume": 2776.22, "taker_buy_quote": 805.1038}, {"ts": 1769804280000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 39894.69, "quote_volume": 11569.4601, "trades": 60, "taker_buy_volume": 25047.85, "taker_buy_quote": 7263.8765}, {"ts": 1769804340000, "open": 0.29, "high": 0.29, "low": 0.29, "close": 0.29, "volume": 341.85, "quote_volume": 99.1365, "trades": 1, "taker_buy_volume": 341.85, "taker_buy_quote": 99.1365}, {"ts": 1769804400000, "open": 0.29, "high": 0.29, "low": 0.289, "close": 0.289, "volume": 39397.37, "quote_volume": 11387.15851, "trades": 61, "taker_buy_volume": 5489.97, "taker_buy_quote": 1587.91991}, {"ts": 1769804460000, "open": 0.289, "high": 0.289, "low": 0.287, "close": 0.288, "volume": 89420.85, "quote_volume": 25708.93264, "trades": 136, "taker_buy_volume": 44445.41, "taker_buy_quote": 12792.67449}, {"ts": 1769804520000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 101887.04, "quote_volume": 29241.66728, "trades": 170, "taker_buy_volume": 42994.36, "taker_buy_quote": 12339.46812}, {"ts": 1769804580000, "open": 0.287, "high": 0.289, "low": 0.287, "close": 0.289, "volume": 89344.88, "quote_volume": 25757.31089, "trades": 185, "taker_buy_volume": 82294.37, "taker_buy_quote": 23720.27124}, {"ts": 1769804640000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 4.27, "quote_volume": 1.23403, "trades": 1, "taker_buy_volume": 4.27, "taker_buy_quote": 1.23403}, {"ts": 1769804700000, "open": 0.289, "high": 0.29, "low": 0.289, "close": 0.289, "volume": 144872.51, "quote_volume": 41868.95539, "trades": 179, "taker_buy_volume": 84601.33, "taker_buy_quote": 24450.58437}, {"ts": 1769804760000, "open": 0.289, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 111155.64, "quote_volume": 32121.53222, "trades": 95, "taker_buy_volume": 58128.75, "taker_buy_quote": 16799.20049}, {"ts": 1769804820000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 54616.85, "quote_volume": 15730.0528, "trades": 86, "taker_buy_volume": 44202.5, "taker_buy_quote": 12730.72}, {"ts": 1769804880000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 22162.27, "quote_volume": 6360.57149, "trades": 72, "taker_buy_volume": 17490.22, "taker_buy_quote": 5019.69314}, {"ts": 1769804940000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 67983.07, "quote_volume": 19579.38487, "trades": 171, "taker_buy_volume": 53669.83, "taker_buy_quote": 15457.17175}, {"ts": 1769805000000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.289, "volume": 32108.91, "quote_volume": 9247.38258, "trades": 80, "taker_buy_volume": 27153.75, "taker_buy_quote": 7820.2965}, {"ts": 1769805060000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 87664.54, "quote_volume": 25247.38752, "trades": 179, "taker_buy_volume": 66270.9, "taker_buy_quote": 19086.0192}, {"ts": 1769805120000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.289, "volume": 5223.84, "quote_volume": 1507.58464, "trades": 29, "taker_buy_volume": 4494.44, "taker_buy_quote": 1297.51744}, {"ts": 1769805180000, "open": 0.289, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 3299.02, "quote_volume": 953.37682, "trades": 17, "taker_buy_volume": 3259.06, "taker_buy_quote": 941.86834}, {"ts": 1769805240000, "open": 0.289, "high": 0.289, "low": 0.288, "close": 0.289, "volume": 60675.76, "quote_volume": 17535.26251, "trades": 73, "taker_buy_volume": 59932.63, "taker_buy_quote": 17320.53007}, {"ts": 1769805300000, "open": 0.289, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 46914.91, "quote_volume": 13558.25299, "trades": 72, "taker_buy_volume": 30841.73, "taker_buy_quote": 8913.25997}, {"ts": 1769805360000, "open": 0.288, "high": 0.288, "low": 0.284, "close": 0.284, "volume": 481658.53, "quote_volume": 137603.86909, "trades": 540, "taker_buy_volume": 47932.26, "taker_buy_quote": 13747.54696}, {"ts": 1769805420000, "open": 0.284, "high": 0.286, "low": 0.284, "close": 0.285, "volume": 242660.12, "quote_volume": 69209.67513, "trades": 256, "taker_buy_volume": 174908.73, "taker_buy_quote": 49897.17003}, {"ts": 1769805480000, "open": 0.286, "high": 0.286, "low": 0.285, "close": 0.285, "volume": 238.25, "quote_volume": 67.97838, "trades": 3, "taker_buy_volume": 77.13, "taker_buy_quote": 22.05918}, {"ts": 1769805540000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 28555.8, "quote_volume": 8168.55863, "trades": 55, "taker_buy_volume": 23135.8, "taker_buy_quote": 6618.43863}, {"ts": 1769805600000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 120.16, "quote_volume": 34.48592, "trades": 3, "taker_buy_volume": 120.16, "taker_buy_quote": 34.48592}, {"ts": 1769805660000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.286, "volume": 224108.83, "quote_volume": 64095.35971, "trades": 170, "taker_buy_volume": 98826.18, "taker_buy_quote": 28264.52181}, {"ts": 1769805720000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 19047.41, "quote_volume": 5447.55926, "trades": 45, "taker_buy_volume": 19047.41, "taker_buy_quote": 5447.55926}, {"ts": 1769805780000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 200.0, "quote_volume": 57.4, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 57.4}, {"ts": 1769805840000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 33372.24, "quote_volume": 9577.83288, "trades": 115, "taker_buy_volume": 28822.36, "taker_buy_quote": 8272.01732}, {"ts": 1769805900000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 60129.85, "quote_volume": 17257.26695, "trades": 118, "taker_buy_volume": 56109.56, "taker_buy_quote": 16103.44372}, {"ts": 1769805960000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 33275.14, "quote_volume": 9548.01006, "trades": 78, "taker_buy_volume": 12094.48, "taker_buy_quote": 3471.11576}, {"ts": 1769806020000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 20925.88, "quote_volume": 6005.72756, "trades": 50, "taker_buy_volume": 20925.88, "taker_buy_quote": 6005.72756}, {"ts": 1769806080000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 17954.38, "quote_volume": 5153.95656, "trades": 15, "taker_buy_volume": 2005.41, "taker_buy_quote": 576.60217}, {"ts": 1769806140000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 12701.81, "quote_volume": 3645.97173, "trades": 51, "taker_buy_volume": 7605.81, "taker_buy_quote": 2183.41973}, {"ts": 1769806200000, "open": 0.287, "high": 0.288, "low": 0.285, "close": 0.286, "volume": 140947.04, "quote_volume": 40388.29723, "trades": 170, "taker_buy_volume": 57410.06, "taker_buy_quote": 16471.05867}, {"ts": 1769806260000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 76627.76, "quote_volume": 21915.53936, "trades": 112, "taker_buy_volume": 17978.12, "taker_buy_quote": 5141.74232}, {"ts": 1769806320000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 23098.27, "quote_volume": 6583.00695, "trades": 109, "taker_buy_volume": 17770.75, "taker_buy_quote": 5064.66375}, {"ts": 1769806380000, "open": 0.286, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 56488.04, "quote_volume": 16100.50854, "trades": 37, "taker_buy_volume": 51847.18, "taker_buy_quote": 14777.86344}, {"ts": 1769806440000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 15190.02, "quote_volume": 4344.34572, "trades": 28, "taker_buy_volume": 15190.02, "taker_buy_quote": 4344.34572}, {"ts": 1769806500000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 64232.54, "quote_volume": 18370.50644, "trades": 60, "taker_buy_volume": 14895.74, "taker_buy_quote": 4260.18164}, {"ts": 1769806560000, "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": 1769806620000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 66627.92, "quote_volume": 19055.58512, "trades": 57, "taker_buy_volume": 28726.31, "taker_buy_quote": 8215.72466}, {"ts": 1769806680000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 42.8, "quote_volume": 12.2408, "trades": 1, "taker_buy_volume": 42.8, "taker_buy_quote": 12.2408}, {"ts": 1769806740000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 216.17, "quote_volume": 61.82462, "trades": 1, "taker_buy_volume": 216.17, "taker_buy_quote": 61.82462}, {"ts": 1769806800000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.286, "volume": 85511.45, "quote_volume": 24456.51486, "trades": 204, "taker_buy_volume": 61785.4, "taker_buy_quote": 17670.86456}, {"ts": 1769806860000, "open": 0.286, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 37406.61, "quote_volume": 10696.38568, "trades": 62, "taker_buy_volume": 34214.79, "taker_buy_quote": 9785.42994}, {"ts": 1769806920000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 63155.57, "quote_volume": 18062.49302, "trades": 112, "taker_buy_volume": 34208.07, "taker_buy_quote": 9783.50802}, {"ts": 1769806980000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 41123.36, "quote_volume": 11761.43537, "trades": 41, "taker_buy_volume": 36933.91, "taker_buy_quote": 10563.25267}, {"ts": 1769807040000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 44112.13, "quote_volume": 12616.06918, "trades": 67, "taker_buy_volume": 19442.32, "taker_buy_quote": 5560.50352}, {"ts": 1769807100000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 49.56, "quote_volume": 14.17416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769807160000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 70.97, "quote_volume": 20.36839, "trades": 1, "taker_buy_volume": 70.97, "taker_buy_quote": 20.36839}, {"ts": 1769807220000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 36269.99, "quote_volume": 10373.21714, "trades": 74, "taker_buy_volume": 29222.74, "taker_buy_quote": 8357.70364}, {"ts": 1769807280000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 199.81, "quote_volume": 56.97175, "trades": 2, "taker_buy_volume": 25.9, "taker_buy_quote": 7.4074}, {"ts": 1769807340000, "open": 0.286, "high": 0.286, "low": 0.285, "close": 0.285, "volume": 740.58, "quote_volume": 211.288, "trades": 2, "taker_buy_volume": 222.7, "taker_buy_quote": 63.6922}, {"ts": 1769807400000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 1096.02, "quote_volume": 313.46172, "trades": 1, "taker_buy_volume": 1096.02, "taker_buy_quote": 313.46172}, {"ts": 1769807460000, "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": 1769807520000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 16815.53, "quote_volume": 4809.24158, "trades": 21, "taker_buy_volume": 15670.62, "taker_buy_quote": 4481.79732}, {"ts": 1769807580000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.286, "volume": 65565.45, "quote_volume": 18753.8481, "trades": 59, "taker_buy_volume": 29678.48, "taker_buy_quote": 8490.17468}, {"ts": 1769807640000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 40141.93, "quote_volume": 11480.59198, "trades": 97, "taker_buy_volume": 26081.92, "taker_buy_quote": 7459.42912}, {"ts": 1769807700000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 174.51, "quote_volume": 49.90986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769807760000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 150798.11, "quote_volume": 43340.06516, "trades": 141, "taker_buy_volume": 123163.27, "taker_buy_quote": 35408.86608}, {"ts": 1769807820000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 80706.4, "quote_volume": 23243.53246, "trades": 104, "taker_buy_volume": 66287.26, "taker_buy_quote": 19090.82014}, {"ts": 1769807880000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 78119.04, "quote_volume": 22498.28352, "trades": 116, "taker_buy_volume": 46221.48, "taker_buy_quote": 13311.78624}, {"ts": 1769807940000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 610.38, "quote_volume": 175.17906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808000000, "open": 0.288, "high": 0.289, "low": 0.288, "close": 0.288, "volume": 94127.38, "quote_volume": 27109.42802, "trades": 191, "taker_buy_volume": 40283.38, "taker_buy_quote": 11602.35602}, {"ts": 1769808060000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 13535.54, "quote_volume": 3898.23552, "trades": 48, "taker_buy_volume": 10704.86, "taker_buy_quote": 3082.99968}, {"ts": 1769808120000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808180000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808240000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 145689.44, "quote_volume": 41812.86928, "trades": 116, "taker_buy_volume": 26940.28, "taker_buy_quote": 7731.86036}, {"ts": 1769808300000, "open": 0.287, "high": 0.288, "low": 0.286, "close": 0.288, "volume": 41748.25, "quote_volume": 11981.24928, "trades": 38, "taker_buy_volume": 40989.07, "taker_buy_quote": 11764.1238}, {"ts": 1769808360000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 1342.14, "quote_volume": 385.59787, "trades": 2, "taker_buy_volume": 403.69, "taker_buy_quote": 116.26272}, {"ts": 1769808420000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.286, "volume": 46943.41, "quote_volume": 13472.66698, "trades": 32, "taker_buy_volume": 2673.33, "taker_buy_quote": 767.24571}, {"ts": 1769808480000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 1422.84, "quote_volume": 406.93224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808540000, "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": 1769808600000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 47431.95, "quote_volume": 13565.55163, "trades": 79, "taker_buy_volume": 29502.77, "taker_buy_quote": 8437.80615}, {"ts": 1769808660000, "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": 1769808720000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 4015.91, "quote_volume": 1152.56617, "trades": 14, "taker_buy_volume": 4015.91, "taker_buy_quote": 1152.56617}, {"ts": 1769808780000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 158809.39, "quote_volume": 45578.36279, "trades": 147, "taker_buy_volume": 97884.06, "taker_buy_quote": 28092.79308}, {"ts": 1769808840000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 678.73, "quote_volume": 195.40651, "trades": 2, "taker_buy_volume": 611.0, "taker_buy_quote": 175.968}, {"ts": 1769808900000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 34.9, "quote_volume": 10.0163, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769808960000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.286, "volume": 102191.14, "quote_volume": 29234.57926, "trades": 89, "taker_buy_volume": 13051.71, "taker_buy_quote": 3733.8891}, {"ts": 1769809020000, "open": 0.286, "high": 0.286, "low": 0.285, "close": 0.285, "volume": 98.6, "quote_volume": 28.1822, "trades": 2, "taker_buy_volume": 81.2, "taker_buy_quote": 23.2232}, {"ts": 1769809080000, "open": 0.286, "high": 0.286, "low": 0.285, "close": 0.285, "volume": 1207.9, "quote_volume": 344.2564, "trades": 3, "taker_buy_volume": 4.9, "taker_buy_quote": 1.4014}, {"ts": 1769809140000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 13054.38, "quote_volume": 3733.54306, "trades": 39, "taker_buy_volume": 13044.76, "taker_buy_quote": 3730.80136}, {"ts": 1769809200000, "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": 1769809260000, "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": 1769809320000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 10411.34, "quote_volume": 2976.93676, "trades": 3, "taker_buy_volume": 9704.86, "taker_buy_quote": 2775.58996}, {"ts": 1769809380000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 70.67, "quote_volume": 20.21162, "trades": 2, "taker_buy_volume": 70.67, "taker_buy_quote": 20.21162}, {"ts": 1769809440000, "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": 1769809500000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 81145.76, "quote_volume": 23208.58968, "trades": 36, "taker_buy_volume": 81145.76, "taker_buy_quote": 23208.58968}, {"ts": 1769809560000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 55772.45, "quote_volume": 16000.68075, "trades": 62, "taker_buy_volume": 36037.94, "taker_buy_quote": 10342.88878}, {"ts": 1769809620000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.286, "volume": 33175.71, "quote_volume": 9488.37238, "trades": 52, "taker_buy_volume": 8026.81, "taker_buy_quote": 2295.78698}, {"ts": 1769809680000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 62416.29, "quote_volume": 17903.35245, "trades": 239, "taker_buy_volume": 61548.87, "taker_buy_quote": 17654.44726}, {"ts": 1769809740000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 12357.5, "quote_volume": 3546.6025, "trades": 73, "taker_buy_volume": 10038.7, "taker_buy_quote": 2881.1069}, {"ts": 1769809800000, "open": 0.288, "high": 0.288, "low": 0.286, "close": 0.287, "volume": 36341.46, "quote_volume": 10426.35745, "trades": 32, "taker_buy_volume": 2904.32, "taker_buy_quote": 833.56907}, {"ts": 1769809860000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 8019.88, "quote_volume": 2301.27712, "trades": 18, "taker_buy_volume": 7591.44, "taker_buy_quote": 2178.74328}, {"ts": 1769809920000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 7399.49, "quote_volume": 2123.35656, "trades": 26, "taker_buy_volume": 5998.92, "taker_buy_quote": 1721.69004}, {"ts": 1769809980000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 98323.46, "quote_volume": 28218.83302, "trades": 150, "taker_buy_volume": 36554.74, "taker_buy_quote": 10491.21038}, {"ts": 1769810040000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 15001.89, "quote_volume": 4305.54243, "trades": 73, "taker_buy_volume": 10819.04, "taker_buy_quote": 3105.06448}, {"ts": 1769810100000, "open": 0.287, "high": 0.288, "low": 0.286, "close": 0.287, "volume": 151625.57, "quote_volume": 43516.37897, "trades": 140, "taker_buy_volume": 69860.32, "taker_buy_quote": 20050.15222}, {"ts": 1769810160000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 1844.01, "quote_volume": 529.23087, "trades": 9, "taker_buy_volume": 1844.01, "taker_buy_quote": 529.23087}, {"ts": 1769810220000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 29575.58, "quote_volume": 8488.43244, "trades": 35, "taker_buy_volume": 29575.58, "taker_buy_quote": 8488.43244}, {"ts": 1769810280000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 55.6, "quote_volume": 16.0128, "trades": 2, "taker_buy_volume": 55.6, "taker_buy_quote": 16.0128}, {"ts": 1769810340000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 3626.89, "quote_volume": 1040.91743, "trades": 32, "taker_buy_volume": 2283.95, "taker_buy_quote": 655.49365}, {"ts": 1769810400000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 179090.86, "quote_volume": 51399.52522, "trades": 89, "taker_buy_volume": 100315.77, "taker_buy_quote": 28791.07439}, {"ts": 1769810460000, "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": 1769810520000, "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": 1769810580000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 55967.67, "quote_volume": 16062.32529, "trades": 63, "taker_buy_volume": 45008.75, "taker_buy_quote": 12917.51125}, {"ts": 1769810640000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 3892.47, "quote_volume": 1117.13889, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769810700000, "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": 1769810760000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 324.66, "quote_volume": 93.17742, "trades": 2, "taker_buy_volume": 324.66, "taker_buy_quote": 93.17742}, {"ts": 1769810820000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 35449.47, "quote_volume": 10173.99789, "trades": 10, "taker_buy_volume": 35449.47, "taker_buy_quote": 10173.99789}, {"ts": 1769810880000, "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": 1769810940000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 49773.45, "quote_volume": 14285.82641, "trades": 44, "taker_buy_volume": 25188.97, "taker_buy_quote": 7230.08065}, {"ts": 1769811000000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811060000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769811120000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 97154.43, "quote_volume": 27883.32141, "trades": 56, "taker_buy_volume": 32955.95, "taker_buy_quote": 9458.35765}, {"ts": 1769811180000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 85265.51, "quote_volume": 24391.65739, "trades": 56, "taker_buy_volume": 1689.49, "taker_buy_quote": 484.88363}, {"ts": 1769811240000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 69079.71, "quote_volume": 19756.79706, "trades": 89, "taker_buy_volume": 35192.41, "taker_buy_quote": 10065.02926}, {"ts": 1769811300000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 142026.84, "quote_volume": 40619.6606, "trades": 174, "taker_buy_volume": 97649.54, "taker_buy_quote": 27927.76844}, {"ts": 1769811360000, "open": 0.286, "high": 0.287, "low": 0.285, "close": 0.285, "volume": 39782.62, "quote_volume": 11377.76451, "trades": 46, "taker_buy_volume": 27615.38, "taker_buy_quote": 7898.07425}, {"ts": 1769811420000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 43815.87, "quote_volume": 12487.52295, "trades": 65, "taker_buy_volume": 5052.1, "taker_buy_quote": 1439.8485}, {"ts": 1769811480000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 68453.64, "quote_volume": 19510.18136, "trades": 62, "taker_buy_volume": 13482.21, "taker_buy_quote": 3843.32381}, {"ts": 1769811540000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.285, "volume": 5846.8, "quote_volume": 1667.07474, "trades": 25, "taker_buy_volume": 736.74, "taker_buy_quote": 210.70764}, {"ts": 1769811600000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 41582.94, "quote_volume": 11851.16617, "trades": 26, "taker_buy_volume": 41554.59, "taker_buy_quote": 11843.08642}, {"ts": 1769811660000, "open": 0.286, "high": 0.286, "low": 0.285, "close": 0.285, "volume": 1042.26, "quote_volume": 297.45548, "trades": 4, "taker_buy_volume": 411.38, "taker_buy_quote": 117.65468}, {"ts": 1769811720000, "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": 1769811780000, "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": 1769811840000, "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": 1769811900000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 71.65, "quote_volume": 20.4919, "trades": 1, "taker_buy_volume": 71.65, "taker_buy_quote": 20.4919}, {"ts": 1769811960000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 2073.82, "quote_volume": 593.11252, "trades": 2, "taker_buy_volume": 2073.82, "taker_buy_quote": 593.11252}, {"ts": 1769812020000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 22514.58, "quote_volume": 6439.16988, "trades": 5, "taker_buy_volume": 22514.58, "taker_buy_quote": 6439.16988}, {"ts": 1769812080000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 23205.55, "quote_volume": 6613.58175, "trades": 21, "taker_buy_volume": 4699.27, "taker_buy_quote": 1339.29195}, {"ts": 1769812140000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 18.99, "quote_volume": 5.41215, "trades": 1, "taker_buy_volume": 18.99, "taker_buy_quote": 5.41215}, {"ts": 1769812200000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 36454.36, "quote_volume": 10389.4926, "trades": 96, "taker_buy_volume": 34857.86, "taker_buy_quote": 9934.4901}, {"ts": 1769812260000, "open": 0.286, "high": 0.286, "low": 0.285, "close": 0.285, "volume": 1946.85, "quote_volume": 554.88721, "trades": 7, "taker_buy_volume": 34.96, "taker_buy_quote": 9.99856}, {"ts": 1769812320000, "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": 1769812380000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 12415.1, "quote_volume": 3550.60106, "trades": 23, "taker_buy_volume": 12297.56, "taker_buy_quote": 3517.10216}, {"ts": 1769812440000, "open": 0.286, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 7343.16, "quote_volume": 2099.84376, "trades": 45, "taker_buy_volume": 4610.34, "taker_buy_quote": 1318.55724}, {"ts": 1769812500000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 26.97, "quote_volume": 7.71342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769812560000, "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": 1769812620000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 427.22, "quote_volume": 122.61214, "trades": 2, "taker_buy_volume": 427.22, "taker_buy_quote": 122.61214}, {"ts": 1769812680000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 9482.64, "quote_volume": 2721.51768, "trades": 8, "taker_buy_volume": 9482.64, "taker_buy_quote": 2721.51768}, {"ts": 1769812740000, "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": 1769812800000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 1295.11, "quote_volume": 370.43857, "trades": 7, "taker_buy_volume": 37.11, "taker_buy_quote": 10.65057}, {"ts": 1769812860000, "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": 1769812920000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 77975.18, "quote_volume": 22378.87666, "trades": 23, "taker_buy_volume": 74659.25, "taker_buy_quote": 21427.20475}, {"ts": 1769812980000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 34619.93, "quote_volume": 9935.92338, "trades": 20, "taker_buy_volume": 1839.79, "taker_buy_quote": 528.0232}, {"ts": 1769813040000, "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": 1769813100000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 10.0, "quote_volume": 2.87, "trades": 1, "taker_buy_volume": 10.0, "taker_buy_quote": 2.87}, {"ts": 1769813160000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 700.34, "quote_volume": 200.99758, "trades": 1, "taker_buy_volume": 700.34, "taker_buy_quote": 200.99758}, {"ts": 1769813220000, "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": 1769813280000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 26863.58, "quote_volume": 7709.84746, "trades": 17, "taker_buy_volume": 26863.58, "taker_buy_quote": 7709.84746}, {"ts": 1769813340000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 73860.07, "quote_volume": 21271.668, "trades": 23, "taker_buy_volume": 73827.91, "taker_buy_quote": 21262.43808}, {"ts": 1769813400000, "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": 1769813460000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 54325.5, "quote_volume": 15591.4185, "trades": 66, "taker_buy_volume": 7103.66, "taker_buy_quote": 2038.75042}, {"ts": 1769813520000, "open": 0.288, "high": 0.288, "low": 0.286, "close": 0.287, "volume": 24720.79, "quote_volume": 7095.33478, "trades": 15, "taker_buy_volume": 3380.87, "taker_buy_quote": 971.17774}, {"ts": 1769813580000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 432.74, "quote_volume": 123.76364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813640000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 108.69, "quote_volume": 31.19403, "trades": 1, "taker_buy_volume": 108.69, "taker_buy_quote": 31.19403}, {"ts": 1769813700000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 26747.02, "quote_volume": 7676.39474, "trades": 16, "taker_buy_volume": 26747.02, "taker_buy_quote": 7676.39474}, {"ts": 1769813760000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 27711.27, "quote_volume": 7954.08599, "trades": 114, "taker_buy_volume": 11692.46, "taker_buy_quote": 3356.68752}, {"ts": 1769813820000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 42.99, "quote_volume": 12.38112, "trades": 1, "taker_buy_volume": 42.99, "taker_buy_quote": 12.38112}, {"ts": 1769813880000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769813940000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 1039.07, "quote_volume": 298.21309, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814000000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 6.94, "quote_volume": 1.99872, "trades": 1, "taker_buy_volume": 6.94, "taker_buy_quote": 1.99872}, {"ts": 1769814060000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 116.35, "quote_volume": 33.4438, "trades": 2, "taker_buy_volume": 51.35, "taker_buy_quote": 14.7888}, {"ts": 1769814120000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 14134.5, "quote_volume": 4056.6015, "trades": 44, "taker_buy_volume": 2471.45, "taker_buy_quote": 709.30615}, {"ts": 1769814180000, "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": 1769814240000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 349.17, "quote_volume": 100.19379, "trades": 4, "taker_buy_volume": 331.17, "taker_buy_quote": 95.04579}, {"ts": 1769814300000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.286, "volume": 3661.67, "quote_volume": 1047.25504, "trades": 47, "taker_buy_volume": 2754.3, "taker_buy_quote": 787.74722}, {"ts": 1769814360000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 1303.58, "quote_volume": 372.82388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814420000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 56.28, "quote_volume": 16.15236, "trades": 1, "taker_buy_volume": 56.28, "taker_buy_quote": 16.15236}, {"ts": 1769814480000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.286, "volume": 4493.32, "quote_volume": 1285.43795, "trades": 24, "taker_buy_volume": 1058.91, "taker_buy_quote": 303.19669}, {"ts": 1769814540000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 14860.5, "quote_volume": 4250.103, "trades": 26, "taker_buy_volume": 10611.25, "taker_buy_quote": 3034.8175}, {"ts": 1769814600000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 199.05, "quote_volume": 56.9283, "trades": 1, "taker_buy_volume": 199.05, "taker_buy_quote": 56.9283}, {"ts": 1769814660000, "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": 1769814720000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 52.24, "quote_volume": 14.8884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769814780000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 6771.71, "quote_volume": 1930.11217, "trades": 2, "taker_buy_volume": 174.82, "taker_buy_quote": 49.99852}, {"ts": 1769814840000, "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": 1769814900000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 29501.5, "quote_volume": 8437.429, "trades": 20, "taker_buy_volume": 29501.5, "taker_buy_quote": 8437.429}, {"ts": 1769814960000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 46812.85, "quote_volume": 13388.4751, "trades": 50, "taker_buy_volume": 25823.7, "taker_buy_quote": 7385.5782}, {"ts": 1769815020000, "open": 0.286, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 15965.58, "quote_volume": 4561.99108, "trades": 17, "taker_buy_volume": 297.91, "taker_buy_quote": 85.20226}, {"ts": 1769815080000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 25774.23, "quote_volume": 7371.42978, "trades": 50, "taker_buy_volume": 25774.23, "taker_buy_quote": 7371.42978}, {"ts": 1769815140000, "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": 1769815200000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 24737.24, "quote_volume": 7099.58788, "trades": 12, "taker_buy_volume": 24737.24, "taker_buy_quote": 7099.58788}, {"ts": 1769815260000, "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": 1769815320000, "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": 1769815380000, "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": 1769815440000, "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": 1769815500000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 6.96, "quote_volume": 1.99752, "trades": 1, "taker_buy_volume": 6.96, "taker_buy_quote": 1.99752}, {"ts": 1769815560000, "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": 1769815620000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.286, "volume": 30832.81, "quote_volume": 8818.38526, "trades": 16, "taker_buy_volume": 670.1, "taker_buy_quote": 191.8502}, {"ts": 1769815680000, "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": 1769815740000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 28246.43, "quote_volume": 8053.79258, "trades": 39, "taker_buy_volume": 3560.03, "taker_buy_quote": 1018.16858}, {"ts": 1769815800000, "open": 0.286, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 72351.78, "quote_volume": 20687.71948, "trades": 43, "taker_buy_volume": 43229.38, "taker_buy_quote": 12363.60268}, {"ts": 1769815860000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 4999.0, "quote_volume": 1429.714, "trades": 1, "taker_buy_volume": 4999.0, "taker_buy_quote": 1429.714}, {"ts": 1769815920000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 14437.65, "quote_volume": 4129.1679, "trades": 42, "taker_buy_volume": 14437.65, "taker_buy_quote": 4129.1679}, {"ts": 1769815980000, "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": 1769816040000, "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": 1769816100000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 181.86, "quote_volume": 52.19382, "trades": 1, "taker_buy_volume": 181.86, "taker_buy_quote": 52.19382}, {"ts": 1769816160000, "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": 1769816220000, "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": 1769816280000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 18.95, "quote_volume": 5.4197, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816340000, "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": 1769816400000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 47.17, "quote_volume": 13.49062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816460000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 114.48, "quote_volume": 32.74128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816520000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 71329.94, "quote_volume": 20467.40318, "trades": 141, "taker_buy_volume": 43958.74, "taker_buy_quote": 12616.15838}, {"ts": 1769816580000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 99476.25, "quote_volume": 28545.77165, "trades": 159, "taker_buy_volume": 23036.81, "taker_buy_quote": 6611.56447}, {"ts": 1769816640000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 54.0, "quote_volume": 15.552, "trades": 4, "taker_buy_volume": 54.0, "taker_buy_quote": 15.552}, {"ts": 1769816700000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816760000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 7.6, "quote_volume": 2.1888, "trades": 1, "taker_buy_volume": 7.6, "taker_buy_quote": 2.1888}, {"ts": 1769816820000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769816880000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 205.86, "quote_volume": 59.28768, "trades": 2, "taker_buy_volume": 205.86, "taker_buy_quote": 59.28768}, {"ts": 1769816940000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 42389.86, "quote_volume": 12207.03155, "trades": 169, "taker_buy_volume": 31244.4, "taker_buy_quote": 8998.3872}, {"ts": 1769817000000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 24954.24, "quote_volume": 7185.19722, "trades": 36, "taker_buy_volume": 20672.97, "taker_buy_quote": 5953.81536}, {"ts": 1769817060000, "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": 1769817120000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 3316.71, "quote_volume": 955.21248, "trades": 19, "taker_buy_volume": 3316.71, "taker_buy_quote": 955.21248}, {"ts": 1769817180000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 53854.77, "quote_volume": 15509.51267, "trades": 97, "taker_buy_volume": 49729.13, "taker_buy_quote": 14321.98944}, {"ts": 1769817240000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817300000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817360000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817420000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 2058.06, "quote_volume": 594.77934, "trades": 2, "taker_buy_volume": 2058.06, "taker_buy_quote": 594.77934}, {"ts": 1769817480000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817540000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 2166.34, "quote_volume": 626.07226, "trades": 1, "taker_buy_volume": 2166.34, "taker_buy_quote": 626.07226}, {"ts": 1769817600000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 86.5, "quote_volume": 24.9985, "trades": 1, "taker_buy_volume": 86.5, "taker_buy_quote": 24.9985}, {"ts": 1769817660000, "open": 0.289, "high": 0.289, "low": 0.289, "close": 0.289, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817720000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 6760.15, "quote_volume": 1946.9232, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817780000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769817840000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 106.09, "quote_volume": 30.4756, "trades": 3, "taker_buy_volume": 27.77, "taker_buy_quote": 7.99776}, {"ts": 1769817900000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 1588.5, "quote_volume": 457.488, "trades": 14, "taker_buy_volume": 1588.5, "taker_buy_quote": 457.488}, {"ts": 1769817960000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 77.84, "quote_volume": 22.34008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818020000, "open": 0.288, "high": 0.289, "low": 0.287, "close": 0.288, "volume": 64135.94, "quote_volume": 18466.49968, "trades": 95, "taker_buy_volume": 9176.04, "taker_buy_quote": 2642.76028}, {"ts": 1769818080000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 79320.25, "quote_volume": 22844.15631, "trades": 72, "taker_buy_volume": 61425.52, "taker_buy_quote": 17690.54976}, {"ts": 1769818140000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 59259.33, "quote_volume": 17066.68704, "trades": 18, "taker_buy_volume": 1793.48, "taker_buy_quote": 516.52224}, {"ts": 1769818200000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818260000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 620.83, "quote_volume": 178.79904, "trades": 2, "taker_buy_volume": 620.83, "taker_buy_quote": 178.79904}, {"ts": 1769818320000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818380000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818440000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 93.83, "quote_volume": 26.92921, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818500000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 34959.55, "quote_volume": 10033.39085, "trades": 70, "taker_buy_volume": 28226.31, "taker_buy_quote": 8100.95097}, {"ts": 1769818560000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 13615.82, "quote_volume": 3907.74034, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818620000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 51480.68, "quote_volume": 14774.95516, "trades": 81, "taker_buy_volume": 13379.5, "taker_buy_quote": 3839.9165}, {"ts": 1769818680000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 118.77, "quote_volume": 34.08699, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769818740000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 465.45, "quote_volume": 134.0496, "trades": 1, "taker_buy_volume": 465.45, "taker_buy_quote": 134.0496}, {"ts": 1769818800000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.286, "volume": 20317.34, "quote_volume": 5830.55666, "trades": 28, "taker_buy_volume": 17.42, "taker_buy_quote": 4.99954}, {"ts": 1769818860000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 80822.45, "quote_volume": 23196.04315, "trades": 53, "taker_buy_volume": 76732.85, "taker_buy_quote": 22022.32795}, {"ts": 1769818920000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 68651.45, "quote_volume": 19702.96615, "trades": 39, "taker_buy_volume": 33080.74, "taker_buy_quote": 9494.17238}, {"ts": 1769818980000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 21153.15, "quote_volume": 6070.95405, "trades": 45, "taker_buy_volume": 4002.99, "taker_buy_quote": 1148.85813}, {"ts": 1769819040000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 33460.9, "quote_volume": 9603.28303, "trades": 37, "taker_buy_volume": 31226.43, "taker_buy_quote": 8961.99014}, {"ts": 1769819100000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819160000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819220000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819280000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819340000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819400000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 9.31, "quote_volume": 2.67197, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819460000, "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": 1769819520000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 93.74, "quote_volume": 26.90338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819580000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 24578.28, "quote_volume": 7053.96636, "trades": 25, "taker_buy_volume": 1912.93, "taker_buy_quote": 549.01091}, {"ts": 1769819640000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 98.45, "quote_volume": 28.25515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819700000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 4.78, "quote_volume": 1.37186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819760000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 80.0, "quote_volume": 23.04, "trades": 1, "taker_buy_volume": 80.0, "taker_buy_quote": 23.04}, {"ts": 1769819820000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 1655.27, "quote_volume": 476.71776, "trades": 1, "taker_buy_volume": 1655.27, "taker_buy_quote": 476.71776}, {"ts": 1769819880000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 1173.16, "quote_volume": 336.69692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769819940000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 45.21, "quote_volume": 12.99263, "trades": 2, "taker_buy_volume": 17.36, "taker_buy_quote": 4.99968}, {"ts": 1769820000000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 83494.13, "quote_volume": 24046.30944, "trades": 34, "taker_buy_volume": 83484.75, "taker_buy_quote": 24043.608}, {"ts": 1769820060000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 92077.0, "quote_volume": 26518.176, "trades": 75, "taker_buy_volume": 28770.53, "taker_buy_quote": 8285.91264}, {"ts": 1769820120000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 196.59, "quote_volume": 56.61792, "trades": 3, "taker_buy_volume": 196.59, "taker_buy_quote": 56.61792}, {"ts": 1769820180000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820240000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 57.85, "quote_volume": 16.60295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820300000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 41.66, "quote_volume": 11.99808, "trades": 1, "taker_buy_volume": 41.66, "taker_buy_quote": 11.99808}, {"ts": 1769820360000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 49821.78, "quote_volume": 14298.85086, "trades": 24, "taker_buy_volume": 968.15, "taker_buy_quote": 277.85905}, {"ts": 1769820420000, "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": 1769820480000, "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": 1769820540000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 15017.93, "quote_volume": 4310.14591, "trades": 30, "taker_buy_volume": 14836.93, "taker_buy_quote": 4258.19891}, {"ts": 1769820600000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 106.82, "quote_volume": 30.65734, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769820660000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 6938.94, "quote_volume": 1991.47578, "trades": 50, "taker_buy_volume": 3198.24, "taker_buy_quote": 917.89488}, {"ts": 1769820720000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 893.26, "quote_volume": 256.28603, "trades": 3, "taker_buy_volume": 813.67, "taker_buy_quote": 233.52329}, {"ts": 1769820780000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 22633.27, "quote_volume": 6495.98122, "trades": 16, "taker_buy_volume": 22633.27, "taker_buy_quote": 6495.98122}, {"ts": 1769820840000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 70939.23, "quote_volume": 20359.59373, "trades": 130, "taker_buy_volume": 58552.71, "taker_buy_quote": 16804.66249}, {"ts": 1769820900000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 44579.08, "quote_volume": 12794.19596, "trades": 45, "taker_buy_volume": 15319.23, "taker_buy_quote": 4396.61901}, {"ts": 1769820960000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 76237.47, "quote_volume": 21880.15389, "trades": 69, "taker_buy_volume": 34559.32, "taker_buy_quote": 9918.52484}, {"ts": 1769821020000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 32485.27, "quote_volume": 9323.27249, "trades": 19, "taker_buy_volume": 32485.27, "taker_buy_quote": 9323.27249}, {"ts": 1769821080000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 26442.71, "quote_volume": 7589.05777, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821140000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 54084.28, "quote_volume": 15522.90617, "trades": 63, "taker_buy_volume": 45275.93, "taker_buy_quote": 12994.90972}, {"ts": 1769821200000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 56282.24, "quote_volume": 16153.00288, "trades": 28, "taker_buy_volume": 31657.25, "taker_buy_quote": 9085.63075}, {"ts": 1769821260000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 33131.45, "quote_volume": 9508.72615, "trades": 22, "taker_buy_volume": 2322.57, "taker_buy_quote": 666.57759}, {"ts": 1769821320000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 99854.46, "quote_volume": 28658.40363, "trades": 122, "taker_buy_volume": 46030.1, "taker_buy_quote": 13210.81231}, {"ts": 1769821380000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 7510.67, "quote_volume": 2155.56229, "trades": 1, "taker_buy_volume": 7510.67, "taker_buy_quote": 2155.56229}, {"ts": 1769821440000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 37699.03, "quote_volume": 10819.62161, "trades": 40, "taker_buy_volume": 37689.46, "taker_buy_quote": 10816.87502}, {"ts": 1769821500000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 31.76, "quote_volume": 9.11512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821560000, "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": 1769821620000, "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": 1769821680000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 35.77, "quote_volume": 10.26599, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821740000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 87.33, "quote_volume": 25.15104, "trades": 1, "taker_buy_volume": 87.33, "taker_buy_quote": 25.15104}, {"ts": 1769821800000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 46443.53, "quote_volume": 13329.64033, "trades": 61, "taker_buy_volume": 8697.19, "taker_buy_quote": 2496.44075}, {"ts": 1769821860000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 2176.39, "quote_volume": 624.62393, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769821920000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 797.25, "quote_volume": 229.52811, "trades": 2, "taker_buy_volume": 717.36, "taker_buy_quote": 206.59968}, {"ts": 1769821980000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 78.74, "quote_volume": 22.67712, "trades": 2, "taker_buy_volume": 78.74, "taker_buy_quote": 22.67712}, {"ts": 1769822040000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 5.3, "quote_volume": 1.5211, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822100000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 873.63, "quote_volume": 251.50757, "trades": 4, "taker_buy_volume": 775.76, "taker_buy_quote": 223.41888}, {"ts": 1769822160000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 43957.84, "quote_volume": 12659.85792, "trades": 14, "taker_buy_volume": 43957.84, "taker_buy_quote": 12659.85792}, {"ts": 1769822220000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 18641.45, "quote_volume": 5350.09615, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822280000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 370.25, "quote_volume": 106.26175, "trades": 2, "taker_buy_volume": 370.25, "taker_buy_quote": 106.26175}, {"ts": 1769822340000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 776.06, "quote_volume": 222.69353, "trades": 5, "taker_buy_volume": 740.37, "taker_buy_quote": 212.48619}, {"ts": 1769822400000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 113190.17, "quote_volume": 32485.50274, "trades": 93, "taker_buy_volume": 77384.67, "taker_buy_quote": 22209.40029}, {"ts": 1769822460000, "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": 1769822520000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 31.5, "quote_volume": 9.072, "trades": 1, "taker_buy_volume": 31.5, "taker_buy_quote": 9.072}, {"ts": 1769822580000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 32.75, "quote_volume": 9.432, "trades": 1, "taker_buy_volume": 32.75, "taker_buy_quote": 9.432}, {"ts": 1769822640000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822700000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 104.19, "quote_volume": 29.90253, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822760000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 87.69, "quote_volume": 25.16703, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822820000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 35.43, "quote_volume": 10.16841, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769822880000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 264.81, "quote_volume": 76.10247, "trades": 2, "taker_buy_volume": 102.0, "taker_buy_quote": 29.376}, {"ts": 1769822940000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 36305.73, "quote_volume": 10419.74451, "trades": 22, "taker_buy_volume": 93.91, "taker_buy_quote": 26.95217}, {"ts": 1769823000000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 237.11, "quote_volume": 67.87973, "trades": 2, "taker_buy_volume": 66.27, "taker_buy_quote": 19.01949}, {"ts": 1769823060000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 133.96, "quote_volume": 38.31256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823120000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 533.43, "quote_volume": 152.56098, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823180000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 21351.93, "quote_volume": 6106.65198, "trades": 69, "taker_buy_volume": 5677.34, "taker_buy_quote": 1623.71924}, {"ts": 1769823240000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 18991.24, "quote_volume": 5431.49464, "trades": 27, "taker_buy_volume": 6494.92, "taker_buy_quote": 1857.54712}, {"ts": 1769823300000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 7598.62, "quote_volume": 2173.20532, "trades": 26, "taker_buy_volume": 2115.65, "taker_buy_quote": 605.0759}, {"ts": 1769823360000, "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": 1769823420000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 140.07, "quote_volume": 39.91995, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823480000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 19.79, "quote_volume": 5.64015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823540000, "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": 1769823600000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 136.67, "quote_volume": 39.014, "trades": 3, "taker_buy_volume": 63.05, "taker_buy_quote": 18.0323}, {"ts": 1769823660000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 61.02, "quote_volume": 17.3907, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769823720000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 33441.55, "quote_volume": 9569.51177, "trades": 17, "taker_buy_volume": 33441.55, "taker_buy_quote": 9569.51177}, {"ts": 1769823780000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 114.37, "quote_volume": 32.82419, "trades": 2, "taker_buy_volume": 114.37, "taker_buy_quote": 32.82419}, {"ts": 1769823840000, "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": 1769823900000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 875.2, "quote_volume": 251.1824, "trades": 4, "taker_buy_volume": 875.2, "taker_buy_quote": 251.1824}, {"ts": 1769823960000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 27157.67, "quote_volume": 7767.09362, "trades": 33, "taker_buy_volume": 3290.5, "taker_buy_quote": 941.083}, {"ts": 1769824020000, "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": 1769824080000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 3198.67, "quote_volume": 914.81962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824140000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 874.59, "quote_volume": 250.13274, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824200000, "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": 1769824260000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 220.95, "quote_volume": 63.30761, "trades": 2, "taker_buy_volume": 115.91, "taker_buy_quote": 33.26617}, {"ts": 1769824320000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 537.4, "quote_volume": 154.1964, "trades": 7, "taker_buy_volume": 500.0, "taker_buy_quote": 143.5}, {"ts": 1769824380000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.286, "volume": 8526.97, "quote_volume": 2438.79542, "trades": 2, "taker_buy_volume": 82.0, "taker_buy_quote": 23.534}, {"ts": 1769824440000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 73.59, "quote_volume": 21.04674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769824500000, "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": 1769824560000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 78452.65, "quote_volume": 22515.91055, "trades": 33, "taker_buy_volume": 77275.82, "taker_buy_quote": 22178.16034}, {"ts": 1769824620000, "open": 0.288, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 25596.73, "quote_volume": 7346.36603, "trades": 21, "taker_buy_volume": 5747.7, "taker_buy_quote": 1649.69442}, {"ts": 1769824680000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 7.11, "quote_volume": 2.04057, "trades": 1, "taker_buy_volume": 7.11, "taker_buy_quote": 2.04057}, {"ts": 1769824740000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 24511.41, "quote_volume": 7034.77467, "trades": 20, "taker_buy_volume": 24511.41, "taker_buy_quote": 7034.77467}, {"ts": 1769824800000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 113867.03, "quote_volume": 32679.83761, "trades": 94, "taker_buy_volume": 42731.02, "taker_buy_quote": 12263.80274}, {"ts": 1769824860000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 409.18, "quote_volume": 117.43466, "trades": 2, "taker_buy_volume": 409.18, "taker_buy_quote": 117.43466}, {"ts": 1769824920000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 67939.82, "quote_volume": 19498.72834, "trades": 69, "taker_buy_volume": 63090.4, "taker_buy_quote": 18106.9448}, {"ts": 1769824980000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 37882.71, "quote_volume": 10872.33777, "trades": 90, "taker_buy_volume": 8445.9, "taker_buy_quote": 2423.9733}, {"ts": 1769825040000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.286, "volume": 21843.82, "quote_volume": 6269.16488, "trades": 19, "taker_buy_volume": 1404.12, "taker_buy_quote": 402.98244}, {"ts": 1769825100000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 637.06, "quote_volume": 182.55915, "trades": 7, "taker_buy_volume": 359.99, "taker_buy_quote": 103.31713}, {"ts": 1769825160000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 191.24, "quote_volume": 54.88588, "trades": 3, "taker_buy_volume": 191.24, "taker_buy_quote": 54.88588}, {"ts": 1769825220000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 21712.84, "quote_volume": 6209.87224, "trades": 37, "taker_buy_volume": 17856.34, "taker_buy_quote": 5106.91324}, {"ts": 1769825280000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 79.04, "quote_volume": 22.60544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825340000, "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": 1769825400000, "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": 1769825460000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 938.29, "quote_volume": 269.28923, "trades": 2, "taker_buy_volume": 938.29, "taker_buy_quote": 269.28923}, {"ts": 1769825520000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 346.87, "quote_volume": 99.20482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825580000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 170.38, "quote_volume": 48.89906, "trades": 1, "taker_buy_volume": 170.38, "taker_buy_quote": 48.89906}, {"ts": 1769825640000, "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": 1769825700000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 211.24, "quote_volume": 60.41464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769825760000, "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": 1769825820000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 20169.18, "quote_volume": 5768.38548, "trades": 13, "taker_buy_volume": 121.87, "taker_buy_quote": 34.85482}, {"ts": 1769825880000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 8362.43, "quote_volume": 2391.65498, "trades": 28, "taker_buy_volume": 8362.43, "taker_buy_quote": 2391.65498}, {"ts": 1769825940000, "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": 1769826000000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 444.01, "quote_volume": 126.98686, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769826060000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 46.0, "quote_volume": 13.202, "trades": 1, "taker_buy_volume": 46.0, "taker_buy_quote": 13.202}, {"ts": 1769826120000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 348.43, "quote_volume": 99.99941, "trades": 1, "taker_buy_volume": 348.43, "taker_buy_quote": 99.99941}, {"ts": 1769826180000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 431.27, "quote_volume": 123.51743, "trades": 2, "taker_buy_volume": 174.21, "taker_buy_quote": 49.99827}, {"ts": 1769826240000, "open": 0.286, "high": 0.286, "low": 0.285, "close": 0.285, "volume": 41765.54, "quote_volume": 11943.19494, "trades": 19, "taker_buy_volume": 962.09, "taker_buy_quote": 275.15774}, {"ts": 1769826300000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 1181.55, "quote_volume": 337.9233, "trades": 6, "taker_buy_volume": 1181.55, "taker_buy_quote": 337.9233}, {"ts": 1769826360000, "open": 0.286, "high": 0.287, "low": 0.285, "close": 0.286, "volume": 103840.87, "quote_volume": 29702.17774, "trades": 145, "taker_buy_volume": 84292.83, "taker_buy_quote": 24113.1878}, {"ts": 1769826420000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 19917.85, "quote_volume": 5696.5051, "trades": 18, "taker_buy_volume": 104.89, "taker_buy_quote": 29.99854}, {"ts": 1769826480000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 45838.95, "quote_volume": 13109.9397, "trades": 91, "taker_buy_volume": 36008.18, "taker_buy_quote": 10298.33948}, {"ts": 1769826540000, "open": 0.286, "high": 0.286, "low": 0.285, "close": 0.285, "volume": 125059.22, "quote_volume": 35765.18742, "trades": 115, "taker_buy_volume": 28868.01, "taker_buy_quote": 8256.25086}, {"ts": 1769826600000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 1140.84, "quote_volume": 326.28024, "trades": 6, "taker_buy_volume": 1140.84, "taker_buy_quote": 326.28024}, {"ts": 1769826660000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 395.25, "quote_volume": 112.71904, "trades": 3, "taker_buy_volume": 72.79, "taker_buy_quote": 20.81794}, {"ts": 1769826720000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 25667.9, "quote_volume": 7341.0194, "trades": 77, "taker_buy_volume": 25667.9, "taker_buy_quote": 7341.0194}, {"ts": 1769826780000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.286, "volume": 288918.31, "quote_volume": 82631.40866, "trades": 32, "taker_buy_volume": 288818.13, "taker_buy_quote": 82602.75718}, {"ts": 1769826840000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 966.04, "quote_volume": 277.12232, "trades": 8, "taker_buy_volume": 834.88, "taker_buy_quote": 239.61056}, {"ts": 1769826900000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 7588.79, "quote_volume": 2181.50803, "trades": 35, "taker_buy_volume": 7507.43, "taker_buy_quote": 2158.15771}, {"ts": 1769826960000, "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": 1769827020000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 140285.11, "quote_volume": 40261.82657, "trades": 133, "taker_buy_volume": 41025.78, "taker_buy_quote": 11774.39886}, {"ts": 1769827080000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 3810.61, "quote_volume": 1093.64507, "trades": 32, "taker_buy_volume": 3805.38, "taker_buy_quote": 1092.14406}, {"ts": 1769827140000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 52.26, "quote_volume": 15.01598, "trades": 3, "taker_buy_volume": 17.36, "taker_buy_quote": 4.99968}, {"ts": 1769827200000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 694.02, "quote_volume": 199.69315, "trades": 8, "taker_buy_volume": 509.41, "taker_buy_quote": 146.71008}, {"ts": 1769827260000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 113.98, "quote_volume": 32.82624, "trades": 1, "taker_buy_volume": 113.98, "taker_buy_quote": 32.82624}, {"ts": 1769827320000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827380000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 97.91, "quote_volume": 28.10017, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769827440000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 341.96, "quote_volume": 98.48448, "trades": 3, "taker_buy_volume": 341.96, "taker_buy_quote": 98.48448}, {"ts": 1769827500000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 323.09, "quote_volume": 93.04992, "trades": 3, "taker_buy_volume": 323.09, "taker_buy_quote": 93.04992}, {"ts": 1769827560000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 479.33, "quote_volume": 138.04704, "trades": 5, "taker_buy_volume": 479.33, "taker_buy_quote": 138.04704}, {"ts": 1769827620000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 749.26, "quote_volume": 215.78688, "trades": 6, "taker_buy_volume": 749.26, "taker_buy_quote": 215.78688}, {"ts": 1769827680000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 131.12, "quote_volume": 37.76256, "trades": 11, "taker_buy_volume": 131.12, "taker_buy_quote": 37.76256}, {"ts": 1769827740000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 1954.28, "quote_volume": 562.83264, "trades": 4, "taker_buy_volume": 1954.28, "taker_buy_quote": 562.83264}, {"ts": 1769827800000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 266.73, "quote_volume": 76.81824, "trades": 3, "taker_buy_volume": 266.73, "taker_buy_quote": 76.81824}, {"ts": 1769827860000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 4808.51, "quote_volume": 1384.85088, "trades": 5, "taker_buy_volume": 4808.51, "taker_buy_quote": 1384.85088}, {"ts": 1769827920000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 1192.56, "quote_volume": 342.30787, "trades": 4, "taker_buy_volume": 43.15, "taker_buy_quote": 12.4272}, {"ts": 1769827980000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 149.3, "quote_volume": 42.9984, "trades": 1, "taker_buy_volume": 149.3, "taker_buy_quote": 42.9984}, {"ts": 1769828040000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828100000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828160000, "open": 0.288, "high": 0.288, "low": 0.288, "close": 0.288, "volume": 275.6, "quote_volume": 79.3728, "trades": 1, "taker_buy_volume": 275.6, "taker_buy_quote": 79.3728}, {"ts": 1769828220000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 1920.85, "quote_volume": 551.28395, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828280000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.287, "volume": 146009.89, "quote_volume": 41904.8881, "trades": 199, "taker_buy_volume": 32500.17, "taker_buy_quote": 9327.59846}, {"ts": 1769828340000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 174.21, "quote_volume": 49.99827, "trades": 1, "taker_buy_volume": 174.21, "taker_buy_quote": 49.99827}, {"ts": 1769828400000, "open": 0.287, "high": 0.288, "low": 0.287, "close": 0.288, "volume": 55265.88, "quote_volume": 15861.50756, "trades": 69, "taker_buy_volume": 55265.88, "taker_buy_quote": 15861.50756}, {"ts": 1769828460000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 219.71, "quote_volume": 63.05677, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828520000, "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": 1769828580000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 25250.93, "quote_volume": 7247.01691, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769828640000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 65292.89, "quote_volume": 18739.05943, "trades": 117, "taker_buy_volume": 31425.38, "taker_buy_quote": 9019.08406}, {"ts": 1769828700000, "open": 0.287, "high": 0.288, "low": 0.286, "close": 0.286, "volume": 80930.14, "quote_volume": 23225.30668, "trades": 43, "taker_buy_volume": 38298.96, "taker_buy_quote": 10991.90072}, {"ts": 1769828760000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 170.35, "quote_volume": 48.89045, "trades": 7, "taker_buy_volume": 170.35, "taker_buy_quote": 48.89045}, {"ts": 1769828820000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 167.37, "quote_volume": 48.03519, "trades": 2, "taker_buy_volume": 167.37, "taker_buy_quote": 48.03519}, {"ts": 1769828880000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 73056.1, "quote_volume": 20967.1007, "trades": 58, "taker_buy_volume": 42491.73, "taker_buy_quote": 12195.12651}, {"ts": 1769828940000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 458.12, "quote_volume": 131.48044, "trades": 3, "taker_buy_volume": 458.12, "taker_buy_quote": 131.48044}, {"ts": 1769829000000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.286, "volume": 8246.74, "quote_volume": 2366.76638, "trades": 4, "taker_buy_volume": 8198.74, "taker_buy_quote": 2353.03838}, {"ts": 1769829060000, "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": 1769829120000, "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": 1769829180000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 101.64, "quote_volume": 29.06904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829240000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.286, "volume": 1737.02, "quote_volume": 498.40664, "trades": 2, "taker_buy_volume": 1618.92, "taker_buy_quote": 464.63004}, {"ts": 1769829300000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 1232.15, "quote_volume": 353.62705, "trades": 3, "taker_buy_volume": 1232.15, "taker_buy_quote": 353.62705}, {"ts": 1769829360000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.286, "volume": 1204.37, "quote_volume": 345.6175, "trades": 2, "taker_buy_volume": 1167.68, "taker_buy_quote": 335.12416}, {"ts": 1769829420000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.286, "volume": 14341.36, "quote_volume": 4101.63484, "trades": 2, "taker_buy_volume": 5.88, "taker_buy_quote": 1.68756}, {"ts": 1769829480000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 348.43, "quote_volume": 99.99941, "trades": 1, "taker_buy_volume": 348.43, "taker_buy_quote": 99.99941}, {"ts": 1769829540000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 731.7, "quote_volume": 209.9979, "trades": 8, "taker_buy_volume": 731.7, "taker_buy_quote": 209.9979}, {"ts": 1769829600000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.286, "volume": 4133.05, "quote_volume": 1182.18535, "trades": 4, "taker_buy_volume": 133.05, "taker_buy_quote": 38.18535}, {"ts": 1769829660000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 39.72, "quote_volume": 11.35992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829720000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 89.53, "quote_volume": 25.69511, "trades": 2, "taker_buy_volume": 89.53, "taker_buy_quote": 25.69511}, {"ts": 1769829780000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 359.89, "quote_volume": 102.92854, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829840000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 70.22, "quote_volume": 20.08292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769829900000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 81.62, "quote_volume": 23.38563, "trades": 3, "taker_buy_volume": 42.31, "taker_buy_quote": 12.14297}, {"ts": 1769829960000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 8966.28, "quote_volume": 2573.32236, "trades": 7, "taker_buy_volume": 8966.28, "taker_buy_quote": 2573.32236}, {"ts": 1769830020000, "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": 1769830080000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 17421.6, "quote_volume": 4999.9992, "trades": 4, "taker_buy_volume": 17421.6, "taker_buy_quote": 4999.9992}, {"ts": 1769830140000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 3266.7, "quote_volume": 937.47219, "trades": 7, "taker_buy_volume": 3195.99, "taker_buy_quote": 917.24913}, {"ts": 1769830200000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 408.5, "quote_volume": 117.16605, "trades": 3, "taker_buy_volume": 335.05, "taker_buy_quote": 96.15935}, {"ts": 1769830260000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 196.02, "quote_volume": 56.25774, "trades": 2, "taker_buy_volume": 196.02, "taker_buy_quote": 56.25774}, {"ts": 1769830320000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.286, "volume": 497.71, "quote_volume": 142.8301, "trades": 2, "taker_buy_volume": 485.04, "taker_buy_quote": 139.20648}, {"ts": 1769830380000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 174.45, "quote_volume": 50.06715, "trades": 2, "taker_buy_volume": 174.45, "taker_buy_quote": 50.06715}, {"ts": 1769830440000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 40.07, "quote_volume": 11.46002, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830500000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.286, "volume": 3657.23, "quote_volume": 1049.53635, "trades": 4, "taker_buy_volume": 3568.57, "taker_buy_quote": 1024.17959}, {"ts": 1769830560000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 837.09, "quote_volume": 240.24483, "trades": 2, "taker_buy_volume": 837.09, "taker_buy_quote": 240.24483}, {"ts": 1769830620000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.286, "volume": 418.12, "quote_volume": 119.70365, "trades": 2, "taker_buy_volume": 121.33, "taker_buy_quote": 34.82171}, {"ts": 1769830680000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 3785.71, "quote_volume": 1082.71306, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830740000, "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": 1769830800000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 3496.71, "quote_volume": 1000.06437, "trades": 6, "taker_buy_volume": 5.31, "taker_buy_quote": 1.52397}, {"ts": 1769830860000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 1716.0, "quote_volume": 490.776, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769830920000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.287, "volume": 1781.24, "quote_volume": 509.46948, "trades": 7, "taker_buy_volume": 34.84, "taker_buy_quote": 9.99908}, {"ts": 1769830980000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 37.32, "quote_volume": 10.67352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831040000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 2458.52, "quote_volume": 703.13672, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831100000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 123.34, "quote_volume": 35.39858, "trades": 1, "taker_buy_volume": 123.34, "taker_buy_quote": 35.39858}, {"ts": 1769831160000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.286, "volume": 4506.69, "quote_volume": 1289.10634, "trades": 5, "taker_buy_volume": 193.0, "taker_buy_quote": 55.391}, {"ts": 1769831220000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 5276.73, "quote_volume": 1509.14478, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831280000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 78237.87, "quote_volume": 22376.03082, "trades": 124, "taker_buy_volume": 37319.38, "taker_buy_quote": 10673.34268}, {"ts": 1769831340000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.286, "volume": 5970.24, "quote_volume": 1710.99038, "trades": 17, "taker_buy_volume": 3501.74, "taker_buy_quote": 1004.99938}, {"ts": 1769831400000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.286, "volume": 205.36, "quote_volume": 58.75038, "trades": 4, "taker_buy_volume": 17.42, "taker_buy_quote": 4.99954}, {"ts": 1769831460000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 4302.79, "quote_volume": 1230.59794, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831520000, "open": 0.286, "high": 0.286, "low": 0.285, "close": 0.285, "volume": 14716.03, "quote_volume": 4206.95712, "trades": 63, "taker_buy_volume": 10405.5, "taker_buy_quote": 2975.973}, {"ts": 1769831580000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.285, "volume": 27791.86, "quote_volume": 7920.7279, "trades": 14, "taker_buy_volume": 47.8, "taker_buy_quote": 13.6708}, {"ts": 1769831640000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 13201.27, "quote_volume": 3762.36195, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831700000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 426.02, "quote_volume": 121.65472, "trades": 5, "taker_buy_volume": 239.02, "taker_buy_quote": 68.35972}, {"ts": 1769831760000, "open": 0.286, "high": 0.286, "low": 0.285, "close": 0.285, "volume": 1988.43, "quote_volume": 566.94028, "trades": 15, "taker_buy_volume": 237.73, "taker_buy_quote": 67.99078}, {"ts": 1769831820000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 34.36, "quote_volume": 9.7926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831880000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 1729.69, "quote_volume": 492.96165, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769831940000, "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": 1769832000000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 4924.6, "quote_volume": 1404.9337, "trades": 7, "taker_buy_volume": 1422.7, "taker_buy_quote": 406.8922}, {"ts": 1769832060000, "open": 0.286, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 143468.02, "quote_volume": 41027.55602, "trades": 177, "taker_buy_volume": 59808.94, "taker_buy_quote": 17105.35684}, {"ts": 1769832120000, "open": 0.286, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 15466.65, "quote_volume": 4423.3969, "trades": 44, "taker_buy_volume": 13586.82, "taker_buy_quote": 3885.83052}, {"ts": 1769832180000, "open": 0.287, "high": 0.287, "low": 0.287, "close": 0.287, "volume": 1034.24, "quote_volume": 296.82688, "trades": 2, "taker_buy_volume": 1034.24, "taker_buy_quote": 296.82688}, {"ts": 1769832240000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 5355.26, "quote_volume": 1531.60436, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832300000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.286, "volume": 3661.97, "quote_volume": 1047.49329, "trades": 5, "taker_buy_volume": 169.87, "taker_buy_quote": 48.75269}, {"ts": 1769832360000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 6.24, "quote_volume": 1.78464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832420000, "open": 0.286, "high": 0.287, "low": 0.285, "close": 0.287, "volume": 141523.2, "quote_volume": 40476.9519, "trades": 144, "taker_buy_volume": 56926.7, "taker_buy_quote": 16283.4593}, {"ts": 1769832480000, "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": 1769832540000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.286, "volume": 3777.39, "quote_volume": 1080.54213, "trades": 8, "taker_buy_volume": 208.59, "taker_buy_quote": 59.86533}, {"ts": 1769832600000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 5392.07, "quote_volume": 1542.13202, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832660000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 1836.23, "quote_volume": 525.16178, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832720000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.286, "volume": 87387.47, "quote_volume": 24992.98745, "trades": 64, "taker_buy_volume": 28496.44, "taker_buy_quote": 8150.15287}, {"ts": 1769832780000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 3623.03, "quote_volume": 1036.18658, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832840000, "open": 0.287, "high": 0.287, "low": 0.286, "close": 0.286, "volume": 2187.18, "quote_volume": 625.60316, "trades": 10, "taker_buy_volume": 69.68, "taker_buy_quote": 19.99816}, {"ts": 1769832900000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 1671.65, "quote_volume": 478.0919, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769832960000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 1782.7, "quote_volume": 509.8522, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833020000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 3453.39, "quote_volume": 987.66954, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833080000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.286, "volume": 3640.5, "quote_volume": 1041.2701, "trades": 5, "taker_buy_volume": 87.1, "taker_buy_quote": 24.9977}, {"ts": 1769833140000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.286, "volume": 2255.58, "quote_volume": 645.09936, "trades": 9, "taker_buy_volume": 103.48, "taker_buy_quote": 29.59876}, {"ts": 1769833200000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.285, "volume": 7424.63, "quote_volume": 2116.15371, "trades": 12, "taker_buy_volume": 134.16, "taker_buy_quote": 38.36976}, {"ts": 1769833260000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 45636.6, "quote_volume": 13052.0676, "trades": 55, "taker_buy_volume": 38006.71, "taker_buy_quote": 10869.91906}, {"ts": 1769833320000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 46767.61, "quote_volume": 13373.78576, "trades": 55, "taker_buy_volume": 40623.87, "taker_buy_quote": 11618.42682}, {"ts": 1769833380000, "open": 0.286, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 151336.99, "quote_volume": 43281.02934, "trades": 244, "taker_buy_volume": 73417.45, "taker_buy_quote": 20997.3907}, {"ts": 1769833440000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 3594.52, "quote_volume": 1028.03272, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833500000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 74145.32, "quote_volume": 21205.56152, "trades": 100, "taker_buy_volume": 33986.95, "taker_buy_quote": 9720.2677}, {"ts": 1769833560000, "open": 0.286, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 3033.19, "quote_volume": 865.74284, "trades": 16, "taker_buy_volume": 793.98, "taker_buy_quote": 227.07828}, {"ts": 1769833620000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 5635.35, "quote_volume": 1607.1237, "trades": 15, "taker_buy_volume": 1048.95, "taker_buy_quote": 299.9997}, {"ts": 1769833680000, "open": 0.286, "high": 0.287, "low": 0.286, "close": 0.286, "volume": 34810.11, "quote_volume": 9955.75009, "trades": 25, "taker_buy_volume": 23946.13, "taker_buy_quote": 6848.65181}, {"ts": 1769833740000, "open": 0.286, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 17143.5, "quote_volume": 4902.641, "trades": 54, "taker_buy_volume": 14052.65, "taker_buy_quote": 4019.0579}, {"ts": 1769833800000, "open": 0.286, "high": 0.286, "low": 0.285, "close": 0.285, "volume": 10862.73, "quote_volume": 3106.66386, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769833860000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 116.1, "quote_volume": 33.2046, "trades": 2, "taker_buy_volume": 116.1, "taker_buy_quote": 33.2046}, {"ts": 1769833920000, "open": 0.286, "high": 0.286, "low": 0.285, "close": 0.285, "volume": 158.32, "quote_volume": 45.2373, "trades": 2, "taker_buy_volume": 116.1, "taker_buy_quote": 33.2046}, {"ts": 1769833980000, "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": 1769834040000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 443.07, "quote_volume": 126.71802, "trades": 1, "taker_buy_volume": 443.07, "taker_buy_quote": 126.71802}, {"ts": 1769834100000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 971.21, "quote_volume": 277.69114, "trades": 4, "taker_buy_volume": 896.29, "taker_buy_quote": 256.33894}, {"ts": 1769834160000, "open": 0.286, "high": 0.286, "low": 0.285, "close": 0.285, "volume": 1249.32, "quote_volume": 356.58727, "trades": 4, "taker_buy_volume": 531.07, "taker_buy_quote": 151.88602}, {"ts": 1769834220000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 473.99, "quote_volume": 135.52586, "trades": 2, "taker_buy_volume": 438.71, "taker_buy_quote": 125.47106}, {"ts": 1769834280000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 5693.22, "quote_volume": 1622.5677, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769834340000, "open": 0.286, "high": 0.286, "low": 0.286, "close": 0.286, "volume": 31.41, "quote_volume": 8.98326, "trades": 1, "taker_buy_volume": 31.41, "taker_buy_quote": 8.98326}, {"ts": 1769834400000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 96583.15, "quote_volume": 27526.19775, "trades": 104, "taker_buy_volume": 21127.82, "taker_buy_quote": 6021.4287}, {"ts": 1769834460000, "open": 0.285, "high": 0.286, "low": 0.284, "close": 0.286, "volume": 48453.05, "quote_volume": 13810.05436, "trades": 47, "taker_buy_volume": 44169.1, "taker_buy_quote": 12589.2395}, {"ts": 1769834520000, "open": 0.285, "high": 0.286, "low": 0.285, "close": 0.286, "volume": 31992.7, "quote_volume": 9123.0796, "trades": 27, "taker_buy_volume": 28335.19, "taker_buy_quote": 8080.68925}, {"ts": 1769834580000, "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": 1769834640000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 28132.14, "quote_volume": 8017.6599, "trades": 16, "taker_buy_volume": 1132.77, "taker_buy_quote": 322.83945}, {"ts": 1769834700000, "open": 0.285, "high": 0.285, "low": 0.284, "close": 0.285, "volume": 8859.25, "quote_volume": 2522.65799, "trades": 5, "taker_buy_volume": 6630.99, "taker_buy_quote": 1889.83215}, {"ts": 1769834760000, "open": 0.285, "high": 0.285, "low": 0.284, "close": 0.285, "volume": 111629.28, "quote_volume": 31806.41638, "trades": 65, "taker_buy_volume": 96977.7, "taker_buy_quote": 27638.6445}, {"ts": 1769834820000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 44462.11, "quote_volume": 12671.70135, "trades": 31, "taker_buy_volume": 15328.13, "taker_buy_quote": 4368.51705}, {"ts": 1769834880000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 115.09, "quote_volume": 32.80065, "trades": 1, "taker_buy_volume": 115.09, "taker_buy_quote": 32.80065}, {"ts": 1769834940000, "open": 0.285, "high": 0.285, "low": 0.284, "close": 0.284, "volume": 90286.54, "quote_volume": 25729.53467, "trades": 64, "taker_buy_volume": 23641.91, "taker_buy_quote": 6737.94435}, {"ts": 1769835000000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 4.28, "quote_volume": 1.2198, "trades": 1, "taker_buy_volume": 4.28, "taker_buy_quote": 1.2198}, {"ts": 1769835060000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 337.84, "quote_volume": 96.2844, "trades": 5, "taker_buy_volume": 337.84, "taker_buy_quote": 96.2844}, {"ts": 1769835120000, "open": 0.285, "high": 0.285, "low": 0.284, "close": 0.285, "volume": 343.91, "quote_volume": 97.80765, "trades": 4, "taker_buy_volume": 137.21, "taker_buy_quote": 39.10485}, {"ts": 1769835180000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 86002.55, "quote_volume": 24424.7242, "trades": 143, "taker_buy_volume": 59034.68, "taker_buy_quote": 16765.84912}, {"ts": 1769835240000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 72.36, "quote_volume": 20.6226, "trades": 2, "taker_buy_volume": 72.36, "taker_buy_quote": 20.6226}, {"ts": 1769835300000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 67.71, "quote_volume": 19.29735, "trades": 2, "taker_buy_volume": 67.71, "taker_buy_quote": 19.29735}, {"ts": 1769835360000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 119.6, "quote_volume": 34.086, "trades": 1, "taker_buy_volume": 119.6, "taker_buy_quote": 34.086}, {"ts": 1769835420000, "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": 1769835480000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 83.17, "quote_volume": 23.70345, "trades": 1, "taker_buy_volume": 83.17, "taker_buy_quote": 23.70345}, {"ts": 1769835540000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 36.23, "quote_volume": 10.28932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769835600000, "open": 0.284, "high": 0.285, "low": 0.284, "close": 0.285, "volume": 265.42, "quote_volume": 75.60842, "trades": 5, "taker_buy_volume": 229.14, "taker_buy_quote": 65.3049}, {"ts": 1769835660000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 2942.86, "quote_volume": 835.77224, "trades": 18, "taker_buy_volume": 21.13, "taker_buy_quote": 6.00092}, {"ts": 1769835720000, "open": 0.284, "high": 0.284, "low": 0.283, "close": 0.284, "volume": 1272.36, "quote_volume": 360.59786, "trades": 22, "taker_buy_volume": 519.98, "taker_buy_quote": 147.67432}, {"ts": 1769835780000, "open": 0.284, "high": 0.285, "low": 0.283, "close": 0.285, "volume": 58691.65, "quote_volume": 16668.15439, "trades": 36, "taker_buy_volume": 58239.65, "taker_buy_quote": 16540.23839}, {"ts": 1769835840000, "open": 0.285, "high": 0.285, "low": 0.284, "close": 0.284, "volume": 322.93, "quote_volume": 91.95505, "trades": 2, "taker_buy_volume": 242.93, "taker_buy_quote": 69.23505}, {"ts": 1769835900000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 23305.58, "quote_volume": 6618.78472, "trades": 11, "taker_buy_volume": 120.08, "taker_buy_quote": 34.10272}, {"ts": 1769835960000, "open": 0.283, "high": 0.284, "low": 0.283, "close": 0.284, "volume": 2084.12, "quote_volume": 591.15071, "trades": 5, "taker_buy_volume": 1344.75, "taker_buy_quote": 381.909}, {"ts": 1769836020000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 1039.56, "quote_volume": 295.23504, "trades": 4, "taker_buy_volume": 1039.56, "taker_buy_quote": 295.23504}, {"ts": 1769836080000, "open": 0.283, "high": 0.284, "low": 0.283, "close": 0.284, "volume": 29236.66, "quote_volume": 8303.13391, "trades": 67, "taker_buy_volume": 29159.13, "taker_buy_quote": 8281.19292}, {"ts": 1769836140000, "open": 0.284, "high": 0.284, "low": 0.283, "close": 0.284, "volume": 27408.36, "quote_volume": 7783.93877, "trades": 116, "taker_buy_volume": 18177.39, "taker_buy_quote": 5162.37876}, {"ts": 1769836200000, "open": 0.284, "high": 0.285, "low": 0.284, "close": 0.284, "volume": 115755.21, "quote_volume": 32874.52116, "trades": 50, "taker_buy_volume": 23164.33, "taker_buy_quote": 6578.71124}, {"ts": 1769836260000, "open": 0.285, "high": 0.285, "low": 0.284, "close": 0.284, "volume": 245.85, "quote_volume": 70.06336, "trades": 2, "taker_buy_volume": 241.96, "taker_buy_quote": 68.9586}, {"ts": 1769836320000, "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": 1769836380000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 304.81, "quote_volume": 86.56604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836440000, "open": 0.284, "high": 0.285, "low": 0.284, "close": 0.285, "volume": 526.81, "quote_volume": 149.77842, "trades": 6, "taker_buy_volume": 164.38, "taker_buy_quote": 46.8483}, {"ts": 1769836500000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 164.25, "quote_volume": 46.81125, "trades": 2, "taker_buy_volume": 164.25, "taker_buy_quote": 46.81125}, {"ts": 1769836560000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 94.84, "quote_volume": 27.0294, "trades": 1, "taker_buy_volume": 94.84, "taker_buy_quote": 27.0294}, {"ts": 1769836620000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 484.07, "quote_volume": 137.47588, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769836680000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 2460.8, "quote_volume": 701.328, "trades": 3, "taker_buy_volume": 2460.8, "taker_buy_quote": 701.328}, {"ts": 1769836740000, "open": 0.284, "high": 0.285, "low": 0.284, "close": 0.285, "volume": 3003.43, "quote_volume": 855.9368, "trades": 4, "taker_buy_volume": 2962.68, "taker_buy_quote": 844.3638}, {"ts": 1769836800000, "open": 0.284, "high": 0.285, "low": 0.284, "close": 0.284, "volume": 68276.45, "quote_volume": 19390.51583, "trades": 118, "taker_buy_volume": 18852.82, "taker_buy_quote": 5354.20491}, {"ts": 1769836860000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 70.86, "quote_volume": 20.12424, "trades": 2, "taker_buy_volume": 70.86, "taker_buy_quote": 20.12424}, {"ts": 1769836920000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 30695.92, "quote_volume": 8717.64128, "trades": 23, "taker_buy_volume": 30591.25, "taker_buy_quote": 8687.915}, {"ts": 1769836980000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 30391.14, "quote_volume": 8631.08376, "trades": 22, "taker_buy_volume": 342.86, "taker_buy_quote": 97.37224}, {"ts": 1769837040000, "open": 0.284, "high": 0.285, "low": 0.284, "close": 0.285, "volume": 61257.23, "quote_volume": 17397.78435, "trades": 21, "taker_buy_volume": 61257.23, "taker_buy_quote": 17397.78435}, {"ts": 1769837100000, "open": 0.284, "high": 0.285, "low": 0.284, "close": 0.284, "volume": 1073.8, "quote_volume": 305.06382, "trades": 4, "taker_buy_volume": 104.62, "taker_buy_quote": 29.8167}, {"ts": 1769837160000, "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": 1769837220000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 25.59, "quote_volume": 7.29315, "trades": 1, "taker_buy_volume": 25.59, "taker_buy_quote": 7.29315}, {"ts": 1769837280000, "open": 0.285, "high": 0.285, "low": 0.284, "close": 0.284, "volume": 149.95, "quote_volume": 42.61377, "trades": 2, "taker_buy_volume": 27.97, "taker_buy_quote": 7.97145}, {"ts": 1769837340000, "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": 1769837400000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 164.19, "quote_volume": 46.79415, "trades": 2, "taker_buy_volume": 164.19, "taker_buy_quote": 46.79415}, {"ts": 1769837460000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 171.89, "quote_volume": 48.98865, "trades": 2, "taker_buy_volume": 171.89, "taker_buy_quote": 48.98865}, {"ts": 1769837520000, "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": 1769837580000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 42.23, "quote_volume": 11.99332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837640000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 860.1, "quote_volume": 245.1285, "trades": 3, "taker_buy_volume": 860.1, "taker_buy_quote": 245.1285}, {"ts": 1769837700000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 180.1, "quote_volume": 51.1484, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837760000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 36.17, "quote_volume": 10.27228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769837820000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 76117.44, "quote_volume": 21617.35296, "trades": 41, "taker_buy_volume": 19489.14, "taker_buy_quote": 5534.91576}, {"ts": 1769837880000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 199489.14, "quote_volume": 56854.4049, "trades": 164, "taker_buy_volume": 127424.68, "taker_buy_quote": 36316.0338}, {"ts": 1769837940000, "open": 0.285, "high": 0.285, "low": 0.284, "close": 0.284, "volume": 7211.07, "quote_volume": 2050.71265, "trades": 20, "taker_buy_volume": 639.62, "taker_buy_quote": 182.2917}, {"ts": 1769838000000, "open": 0.285, "high": 0.285, "low": 0.285, "close": 0.285, "volume": 291.69, "quote_volume": 83.13165, "trades": 4, "taker_buy_volume": 291.69, "taker_buy_quote": 83.13165}, {"ts": 1769838060000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 81.75, "quote_volume": 23.217, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838120000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 176.05, "quote_volume": 49.9982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838180000, "open": 0.285, "high": 0.285, "low": 0.284, "close": 0.285, "volume": 23132.22, "quote_volume": 6592.4898, "trades": 15, "taker_buy_volume": 22939.32, "taker_buy_quote": 6537.7062}, {"ts": 1769838240000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 541.98, "quote_volume": 153.92232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838300000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 367.95, "quote_volume": 104.4978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838360000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 959.58, "quote_volume": 272.52072, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838420000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 107.41, "quote_volume": 30.50444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838480000, "open": 0.284, "high": 0.285, "low": 0.284, "close": 0.284, "volume": 1207.78, "quote_volume": 344.06215, "trades": 5, "taker_buy_volume": 1052.63, "taker_buy_quote": 299.99955}, {"ts": 1769838540000, "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": 1769838600000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 78.1, "quote_volume": 22.1804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838660000, "open": 0.284, "high": 0.285, "low": 0.284, "close": 0.285, "volume": 1022.53, "quote_volume": 291.35992, "trades": 2, "taker_buy_volume": 961.4, "taker_buy_quote": 273.999}, {"ts": 1769838720000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 117.26, "quote_volume": 33.30184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838780000, "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": 1769838840000, "open": 0.285, "high": 0.285, "low": 0.284, "close": 0.284, "volume": 846.95, "quote_volume": 241.19403, "trades": 3, "taker_buy_volume": 660.23, "taker_buy_quote": 188.16555}, {"ts": 1769838900000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 64.72, "quote_volume": 18.38048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769838960000, "open": 0.285, "high": 0.285, "low": 0.284, "close": 0.284, "volume": 2662.28, "quote_volume": 758.71107, "trades": 3, "taker_buy_volume": 2623.55, "taker_buy_quote": 747.71175}, {"ts": 1769839020000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 75278.24, "quote_volume": 21379.02016, "trades": 168, "taker_buy_volume": 50516.08, "taker_buy_quote": 14346.56672}, {"ts": 1769839080000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 206.3, "quote_volume": 58.5892, "trades": 1, "taker_buy_volume": 206.3, "taker_buy_quote": 58.5892}, {"ts": 1769839140000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 59094.02, "quote_volume": 16782.70168, "trades": 19, "taker_buy_volume": 59094.02, "taker_buy_quote": 16782.70168}, {"ts": 1769839200000, "open": 0.284, "high": 0.285, "low": 0.284, "close": 0.285, "volume": 30666.11, "quote_volume": 8709.19637, "trades": 38, "taker_buy_volume": 4543.83, "taker_buy_quote": 1290.46885}, {"ts": 1769839260000, "open": 0.285, "high": 0.285, "low": 0.284, "close": 0.284, "volume": 13247.44, "quote_volume": 3762.29513, "trades": 41, "taker_buy_volume": 10718.27, "taker_buy_quote": 3044.01085}, {"ts": 1769839320000, "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": 1769839380000, "open": 0.285, "high": 0.285, "low": 0.284, "close": 0.284, "volume": 1274.66, "quote_volume": 362.95417, "trades": 6, "taker_buy_volume": 950.73, "taker_buy_quote": 270.95805}, {"ts": 1769839440000, "open": 0.284, "high": 0.284, "low": 0.283, "close": 0.284, "volume": 27053.7, "quote_volume": 7683.21425, "trades": 15, "taker_buy_volume": 165.79, "taker_buy_quote": 47.08436}, {"ts": 1769839500000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 3816.37, "quote_volume": 1080.03271, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839560000, "open": 0.283, "high": 0.284, "low": 0.283, "close": 0.284, "volume": 155.35, "quote_volume": 44.07965, "trades": 3, "taker_buy_volume": 115.6, "taker_buy_quote": 32.8304}, {"ts": 1769839620000, "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": 1769839680000, "open": 0.284, "high": 0.284, "low": 0.283, "close": 0.284, "volume": 594.06, "quote_volume": 168.5345, "trades": 5, "taker_buy_volume": 415.52, "taker_buy_quote": 118.00768}, {"ts": 1769839740000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 234.0, "quote_volume": 66.222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769839800000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 4.06, "quote_volume": 1.15304, "trades": 1, "taker_buy_volume": 4.06, "taker_buy_quote": 1.15304}, {"ts": 1769839860000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 37.46, "quote_volume": 10.63864, "trades": 2, "taker_buy_volume": 37.46, "taker_buy_quote": 10.63864}, {"ts": 1769839920000, "open": 0.284, "high": 0.284, "low": 0.284, "close": 0.284, "volume": 695.14, "quote_volume": 197.41976, "trades": 2, "taker_buy_volume": 695.14, "taker_buy_quote": 197.41976}, {"ts": 1769839980000, "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": 1769840040000, "open": 0.283, "high": 0.284, "low": 0.283, "close": 0.284, "volume": 133.35, "quote_volume": 37.79706, "trades": 2, "taker_buy_volume": 59.01, "taker_buy_quote": 16.75884}, {"ts": 1769840100000, "open": 0.283, "high": 0.284, "low": 0.283, "close": 0.284, "volume": 776.38, "quote_volume": 220.06768, "trades": 3, "taker_buy_volume": 352.14, "taker_buy_quote": 100.00776}, {"ts": 1769840160000, "open": 0.283, "high": 0.284, "low": 0.283, "close": 0.284, "volume": 87.81, "quote_volume": 24.90172, "trades": 3, "taker_buy_volume": 51.49, "taker_buy_quote": 14.62316}, {"ts": 1769840220000, "open": 0.283, "high": 0.284, "low": 0.283, "close": 0.283, "volume": 2333.81, "quote_volume": 661.85055, "trades": 6, "taker_buy_volume": 1382.32, "taker_buy_quote": 392.57888}, {"ts": 1769840280000, "open": 0.283, "high": 0.284, "low": 0.283, "close": 0.284, "volume": 336.66, "quote_volume": 95.3452, "trades": 2, "taker_buy_volume": 70.42, "taker_buy_quote": 19.99928}, {"ts": 1769840340000, "open": 0.283, "high": 0.284, "low": 0.283, "close": 0.284, "volume": 259.0, "quote_volume": 73.30756, "trades": 3, "taker_buy_volume": 10.56, "taker_buy_quote": 2.99904}, {"ts": 1769840400000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 360.48, "quote_volume": 102.01584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840460000, "open": 0.283, "high": 0.284, "low": 0.283, "close": 0.284, "volume": 36582.64, "quote_volume": 10356.21605, "trades": 54, "taker_buy_volume": 15952.5, "taker_buy_quote": 4517.88643}, {"ts": 1769840520000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 639.45, "quote_volume": 180.96435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769840580000, "open": 0.283, "high": 0.283, "low": 0.283, "close": 0.283, "volume": 66049.64, "quote_volume": 18692.04812, "trades": 72, "taker_buy_volume": 32561.91, "taker_buy_quote": 9215.02053}, {"ts": 1769840640000, "open": 0.283, "high": 0.284, "low": 0.283, "close": 0.284, "volume": 39613.05, "quote_volume": 11213.70705, "trades": 24, "taker_buy_volume": 37090.28, "taker_buy_quote": 10499.76314}, {"ts": 1769840700000, "open": 0.283, "high": 0.283, "low": 0.281, "close": 0.283, "volume": 116720.41, "quote_volume": 32940.56314, "trades": 158, "taker_buy_volume": 32588.55, "taker_buy_quote": 9194.90803}, {"ts": 1769840760000, "open": 0.283, "high": 0.283, "low": 0.282, "close": 0.282, "volume": 3169.49, "quote_volume": 893.88451, "trades": 26, "taker_buy_volume": 587.02, "taker_buy_quote": 165.62797}, {"ts": 1769840820000, "open": 0.282, "high": 0.282, "low": 0.281, "close": 0.282, "volume": 8483.09, "quote_volume": 2392.00938, "trades": 11, "taker_buy_volume": 8261.09, "taker_buy_quote": 2329.62738}, {"ts": 1769840880000, "open": 0.282, "high": 0.282, "low": 0.281, "close": 0.282, "volume": 174522.47, "quote_volume": 49063.79816, "trades": 98, "taker_buy_volume": 79133.08, "taker_buy_quote": 22259.37957}, {"ts": 1769840940000, "open": 0.281, "high": 0.281, "low": 0.28, "close": 0.28, "volume": 137392.16, "quote_volume": 38483.65959, "trades": 171, "taker_buy_volume": 30325.62, "taker_buy_quote": 8498.18882}, {"ts": 1769841000000, "open": 0.281, "high": 0.282, "low": 0.28, "close": 0.282, "volume": 68458.85, "quote_volume": 19237.09092, "trades": 33, "taker_buy_volume": 68438.85, "taker_buy_quote": 19231.49092}, {"ts": 1769841060000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 20482.68, "quote_volume": 5755.63308, "trades": 43, "taker_buy_volume": 16896.44, "taker_buy_quote": 4747.89964}, {"ts": 1769841120000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 359.51, "quote_volume": 101.02231, "trades": 4, "taker_buy_volume": 359.51, "taker_buy_quote": 101.02231}, {"ts": 1769841180000, "open": 0.281, "high": 0.282, "low": 0.281, "close": 0.281, "volume": 53941.57, "quote_volume": 15158.28265, "trades": 57, "taker_buy_volume": 43995.3, "taker_buy_quote": 12363.38078}, {"ts": 1769841240000, "open": 0.281, "high": 0.282, "low": 0.281, "close": 0.282, "volume": 25306.52, "quote_volume": 7111.19688, "trades": 26, "taker_buy_volume": 2335.52, "taker_buy_quote": 656.34588}, {"ts": 1769841300000, "open": 0.282, "high": 0.282, "low": 0.28, "close": 0.28, "volume": 18374.24, "quote_volume": 5169.12443, "trades": 20, "taker_buy_volume": 7120.75, "taker_buy_quote": 2008.01585}, {"ts": 1769841360000, "open": 0.281, "high": 0.281, "low": 0.28, "close": 0.281, "volume": 26470.28, "quote_volume": 7437.93937, "trades": 28, "taker_buy_volume": 24152.73, "taker_buy_quote": 6786.91713}, {"ts": 1769841420000, "open": 0.281, "high": 0.281, "low": 0.28, "close": 0.28, "volume": 21867.72, "quote_volume": 6141.09987, "trades": 19, "taker_buy_volume": 1491.39, "taker_buy_quote": 419.08059}, {"ts": 1769841480000, "open": 0.28, "high": 0.281, "low": 0.28, "close": 0.28, "volume": 753.55, "quote_volume": 211.2294, "trades": 5, "taker_buy_volume": 235.4, "taker_buy_quote": 66.1474}, {"ts": 1769841540000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 117.74, "quote_volume": 33.08494, "trades": 1, "taker_buy_volume": 117.74, "taker_buy_quote": 33.08494}, {"ts": 1769841600000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 7062.51, "quote_volume": 1984.56531, "trades": 4, "taker_buy_volume": 7062.51, "taker_buy_quote": 1984.56531}, {"ts": 1769841660000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 1237.06, "quote_volume": 347.61386, "trades": 3, "taker_buy_volume": 1237.06, "taker_buy_quote": 347.61386}, {"ts": 1769841720000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 3558.71, "quote_volume": 999.99751, "trades": 1, "taker_buy_volume": 3558.71, "taker_buy_quote": 999.99751}, {"ts": 1769841780000, "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": 1769841840000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 74800.03, "quote_volume": 21018.80843, "trades": 22, "taker_buy_volume": 74679.01, "taker_buy_quote": 20984.80181}, {"ts": 1769841900000, "open": 0.281, "high": 0.282, "low": 0.281, "close": 0.282, "volume": 609.67, "quote_volume": 171.56518, "trades": 2, "taker_buy_volume": 247.91, "taker_buy_quote": 69.91062}, {"ts": 1769841960000, "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": 1769842020000, "open": 0.281, "high": 0.282, "low": 0.281, "close": 0.281, "volume": 2716.82, "quote_volume": 763.46188, "trades": 8, "taker_buy_volume": 35.46, "taker_buy_quote": 9.99972}, {"ts": 1769842080000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 809.85, "quote_volume": 227.56785, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842140000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 440.35, "quote_volume": 123.73835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842200000, "open": 0.281, "high": 0.282, "low": 0.281, "close": 0.282, "volume": 325.34, "quote_volume": 91.5872, "trades": 2, "taker_buy_volume": 166.66, "taker_buy_quote": 46.99812}, {"ts": 1769842260000, "open": 0.282, "high": 0.282, "low": 0.281, "close": 0.282, "volume": 194.78, "quote_volume": 54.89259, "trades": 5, "taker_buy_volume": 159.41, "taker_buy_quote": 44.95362}, {"ts": 1769842320000, "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": 1769842380000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 11886.68, "quote_volume": 3352.04376, "trades": 34, "taker_buy_volume": 11715.16, "taker_buy_quote": 3303.67512}, {"ts": 1769842440000, "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": 1769842500000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 65682.38, "quote_volume": 18522.43116, "trades": 34, "taker_buy_volume": 12908.97, "taker_buy_quote": 3640.32954}, {"ts": 1769842560000, "open": 0.282, "high": 0.283, "low": 0.282, "close": 0.282, "volume": 23891.81, "quote_volume": 6739.16622, "trades": 59, "taker_buy_volume": 19376.41, "taker_buy_quote": 5465.82342}, {"ts": 1769842620000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 6193.47, "quote_volume": 1746.55854, "trades": 12, "taker_buy_volume": 35.52, "taker_buy_quote": 10.01664}, {"ts": 1769842680000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 84691.3, "quote_volume": 23882.9466, "trades": 54, "taker_buy_volume": 22425.36, "taker_buy_quote": 6323.95152}, {"ts": 1769842740000, "open": 0.282, "high": 0.282, "low": 0.281, "close": 0.282, "volume": 89883.97, "quote_volume": 25347.17429, "trades": 71, "taker_buy_volume": 57509.03, "taker_buy_quote": 16217.54646}, {"ts": 1769842800000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 25619.35, "quote_volume": 7224.6567, "trades": 28, "taker_buy_volume": 22093.63, "taker_buy_quote": 6230.40366}, {"ts": 1769842860000, "open": 0.282, "high": 0.282, "low": 0.281, "close": 0.281, "volume": 6094.23, "quote_volume": 1717.84565, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769842920000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 60.0, "quote_volume": 16.92, "trades": 1, "taker_buy_volume": 60.0, "taker_buy_quote": 16.92}, {"ts": 1769842980000, "open": 0.282, "high": 0.282, "low": 0.281, "close": 0.282, "volume": 249.96, "quote_volume": 70.34638, "trades": 4, "taker_buy_volume": 107.62, "taker_buy_quote": 30.34884}, {"ts": 1769843040000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 1426.5, "quote_volume": 402.273, "trades": 3, "taker_buy_volume": 1426.5, "taker_buy_quote": 402.273}, {"ts": 1769843100000, "open": 0.282, "high": 0.282, "low": 0.281, "close": 0.282, "volume": 704.16, "quote_volume": 198.55712, "trades": 14, "taker_buy_volume": 688.16, "taker_buy_quote": 194.06112}, {"ts": 1769843160000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 280.53, "quote_volume": 78.82893, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843220000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 663.58, "quote_volume": 186.46598, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843280000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 614.4, "quote_volume": 172.6464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843340000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 96230.7, "quote_volume": 27040.8267, "trades": 78, "taker_buy_volume": 9424.51, "taker_buy_quote": 2648.28731}, {"ts": 1769843400000, "open": 0.281, "high": 0.282, "low": 0.281, "close": 0.282, "volume": 23700.25, "quote_volume": 6659.99215, "trades": 23, "taker_buy_volume": 23700.25, "taker_buy_quote": 6659.99215}, {"ts": 1769843460000, "open": 0.281, "high": 0.282, "low": 0.281, "close": 0.282, "volume": 78.69, "quote_volume": 22.18058, "trades": 2, "taker_buy_volume": 68.69, "taker_buy_quote": 19.37058}, {"ts": 1769843520000, "open": 0.282, "high": 0.282, "low": 0.281, "close": 0.281, "volume": 2042.59, "quote_volume": 575.98956, "trades": 3, "taker_buy_volume": 2021.77, "taker_buy_quote": 570.13914}, {"ts": 1769843580000, "open": 0.281, "high": 0.282, "low": 0.281, "close": 0.281, "volume": 3932.33, "quote_volume": 1105.04131, "trades": 6, "taker_buy_volume": 56.58, "taker_buy_quote": 15.95556}, {"ts": 1769843640000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 2080.04, "quote_volume": 584.49124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843700000, "open": 0.282, "high": 0.282, "low": 0.281, "close": 0.282, "volume": 931.12, "quote_volume": 262.37931, "trades": 3, "taker_buy_volume": 734.59, "taker_buy_quote": 207.15438}, {"ts": 1769843760000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 71.11, "quote_volume": 19.98191, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769843820000, "open": 0.282, "high": 0.282, "low": 0.282, "close": 0.282, "volume": 2876.93, "quote_volume": 811.29426, "trades": 6, "taker_buy_volume": 2876.93, "taker_buy_quote": 811.29426}, {"ts": 1769843880000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 10232.93, "quote_volume": 2875.45333, "trades": 15, "taker_buy_volume": 6669.0, "taker_buy_quote": 1873.989}, {"ts": 1769843940000, "open": 0.281, "high": 0.281, "low": 0.28, "close": 0.28, "volume": 22.35, "quote_volume": 6.26277, "trades": 3, "taker_buy_volume": 4.77, "taker_buy_quote": 1.34037}, {"ts": 1769844000000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 28067.63, "quote_volume": 7887.00403, "trades": 41, "taker_buy_volume": 16453.9, "taker_buy_quote": 4623.5459}, {"ts": 1769844060000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 453.43, "quote_volume": 127.41383, "trades": 3, "taker_buy_volume": 453.43, "taker_buy_quote": 127.41383}, {"ts": 1769844120000, "open": 0.281, "high": 0.281, "low": 0.28, "close": 0.28, "volume": 707.05, "quote_volume": 198.36992, "trades": 8, "taker_buy_volume": 395.92, "taker_buy_quote": 111.25352}, {"ts": 1769844180000, "open": 0.281, "high": 0.281, "low": 0.28, "close": 0.281, "volume": 980.13, "quote_volume": 274.91439, "trades": 6, "taker_buy_volume": 477.99, "taker_buy_quote": 134.31519}, {"ts": 1769844240000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 251.28, "quote_volume": 70.60968, "trades": 4, "taker_buy_volume": 251.28, "taker_buy_quote": 70.60968}, {"ts": 1769844300000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 30444.87, "quote_volume": 8555.00847, "trades": 18, "taker_buy_volume": 30375.77, "taker_buy_quote": 8535.59137}, {"ts": 1769844360000, "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": 1769844420000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 22666.34, "quote_volume": 6369.24154, "trades": 24, "taker_buy_volume": 21.65, "taker_buy_quote": 6.08365}, {"ts": 1769844480000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 64125.25, "quote_volume": 18019.19525, "trades": 31, "taker_buy_volume": 37949.78, "taker_buy_quote": 10663.88818}, {"ts": 1769844540000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 413.45, "quote_volume": 116.17945, "trades": 2, "taker_buy_volume": 413.45, "taker_buy_quote": 116.17945}, {"ts": 1769844600000, "open": 0.28, "high": 0.281, "low": 0.28, "close": 0.28, "volume": 469.48, "quote_volume": 131.78074, "trades": 7, "taker_buy_volume": 326.34, "taker_buy_quote": 91.70154}, {"ts": 1769844660000, "open": 0.28, "high": 0.281, "low": 0.28, "close": 0.281, "volume": 879.41, "quote_volume": 246.48846, "trades": 5, "taker_buy_volume": 253.66, "taker_buy_quote": 71.27846}, {"ts": 1769844720000, "open": 0.281, "high": 0.281, "low": 0.28, "close": 0.28, "volume": 32381.03, "quote_volume": 9066.91694, "trades": 54, "taker_buy_volume": 25417.95, "taker_buy_quote": 7117.25454}, {"ts": 1769844780000, "open": 0.28, "high": 0.28, "low": 0.277, "close": 0.28, "volume": 327012.59, "quote_volume": 91066.9854, "trades": 309, "taker_buy_volume": 143021.29, "taker_buy_quote": 39815.57246}, {"ts": 1769844840000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.279, "volume": 2681.17, "quote_volume": 748.13526, "trades": 17, "taker_buy_volume": 88.83, "taker_buy_quote": 24.8724}, {"ts": 1769844900000, "open": 0.279, "high": 0.28, "low": 0.279, "close": 0.28, "volume": 1487.93, "quote_volume": 415.18263, "trades": 5, "taker_buy_volume": 50.16, "taker_buy_quote": 14.0448}, {"ts": 1769844960000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.28, "volume": 203060.68, "quote_volume": 56856.95748, "trades": 147, "taker_buy_volume": 143529.75, "taker_buy_quote": 40188.33}, {"ts": 1769845020000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 38625.37, "quote_volume": 10776.47823, "trades": 47, "taker_buy_volume": 28835.47, "taker_buy_quote": 8045.09613}, {"ts": 1769845080000, "open": 0.279, "high": 0.279, "low": 0.278, "close": 0.278, "volume": 402.52, "quote_volume": 112.2664, "trades": 6, "taker_buy_volume": 365.84, "taker_buy_quote": 102.06936}, {"ts": 1769845140000, "open": 0.278, "high": 0.278, "low": 0.277, "close": 0.278, "volume": 111181.9, "quote_volume": 30907.75259, "trades": 71, "taker_buy_volume": 85413.24, "taker_buy_quote": 23744.88072}, {"ts": 1769845200000, "open": 0.279, "high": 0.279, "low": 0.278, "close": 0.278, "volume": 1568.45, "quote_volume": 436.19163, "trades": 5, "taker_buy_volume": 162.53, "taker_buy_quote": 45.34587}, {"ts": 1769845260000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 805.4, "quote_volume": 223.9012, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845320000, "open": 0.279, "high": 0.279, "low": 0.278, "close": 0.278, "volume": 14286.39, "quote_volume": 3982.40493, "trades": 16, "taker_buy_volume": 10788.51, "taker_buy_quote": 3009.99429}, {"ts": 1769845380000, "open": 0.279, "high": 0.279, "low": 0.278, "close": 0.278, "volume": 791.36, "quote_volume": 220.16034, "trades": 2, "taker_buy_volume": 162.26, "taker_buy_quote": 45.27054}, {"ts": 1769845440000, "open": 0.278, "high": 0.279, "low": 0.278, "close": 0.279, "volume": 4321.08, "quote_volume": 1201.74146, "trades": 12, "taker_buy_volume": 481.22, "taker_buy_quote": 134.26038}, {"ts": 1769845500000, "open": 0.279, "high": 0.279, "low": 0.278, "close": 0.279, "volume": 37101.6, "quote_volume": 10346.56876, "trades": 108, "taker_buy_volume": 29012.2, "taker_buy_quote": 8094.4038}, {"ts": 1769845560000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 660.49, "quote_volume": 184.27671, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769845620000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.28, "volume": 18293.69, "quote_volume": 5115.75112, "trades": 55, "taker_buy_volume": 7462.04, "taker_buy_quote": 2089.3712}, {"ts": 1769845680000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.28, "volume": 3024.2, "quote_volume": 846.03509, "trades": 6, "taker_buy_volume": 2283.29, "taker_buy_quote": 639.3212}, {"ts": 1769845740000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.279, "volume": 406.84, "quote_volume": 113.70942, "trades": 4, "taker_buy_volume": 201.06, "taker_buy_quote": 56.2968}, {"ts": 1769845800000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.279, "volume": 34651.62, "quote_volume": 9697.62789, "trades": 36, "taker_buy_volume": 6593.47, "taker_buy_quote": 1846.1716}, {"ts": 1769845860000, "open": 0.279, "high": 0.28, "low": 0.279, "close": 0.279, "volume": 522.58, "quote_volume": 145.97839, "trades": 7, "taker_buy_volume": 178.57, "taker_buy_quote": 49.9996}, {"ts": 1769845920000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.279, "volume": 1353.85, "quote_volume": 378.33906, "trades": 8, "taker_buy_volume": 614.91, "taker_buy_quote": 172.1748}, {"ts": 1769845980000, "open": 0.279, "high": 0.28, "low": 0.279, "close": 0.28, "volume": 51878.66, "quote_volume": 14474.90799, "trades": 23, "taker_buy_volume": 761.85, "taker_buy_quote": 213.318}, {"ts": 1769846040000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 243.35, "quote_volume": 68.138, "trades": 3, "taker_buy_volume": 243.35, "taker_buy_quote": 68.138}, {"ts": 1769846100000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.28, "volume": 634.92, "quote_volume": 177.70229, "trades": 12, "taker_buy_volume": 559.61, "taker_buy_quote": 156.6908}, {"ts": 1769846160000, "open": 0.279, "high": 0.28, "low": 0.279, "close": 0.28, "volume": 799.38, "quote_volume": 223.70372, "trades": 6, "taker_buy_volume": 676.7, "taker_buy_quote": 189.476}, {"ts": 1769846220000, "open": 0.28, "high": 0.281, "low": 0.28, "close": 0.281, "volume": 11674.3, "quote_volume": 3268.94634, "trades": 16, "taker_buy_volume": 4469.8, "taker_buy_quote": 1251.68634}, {"ts": 1769846280000, "open": 0.28, "high": 0.281, "low": 0.28, "close": 0.281, "volume": 62992.76, "quote_volume": 17638.14927, "trades": 50, "taker_buy_volume": 34117.76, "taker_buy_quote": 9553.14927}, {"ts": 1769846340000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 23.24, "quote_volume": 6.53044, "trades": 1, "taker_buy_volume": 23.24, "taker_buy_quote": 6.53044}, {"ts": 1769846400000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 388.05, "quote_volume": 109.04205, "trades": 5, "taker_buy_volume": 388.05, "taker_buy_quote": 109.04205}, {"ts": 1769846460000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 300.64, "quote_volume": 84.47984, "trades": 3, "taker_buy_volume": 300.64, "taker_buy_quote": 84.47984}, {"ts": 1769846520000, "open": 0.281, "high": 0.281, "low": 0.28, "close": 0.281, "volume": 90705.61, "quote_volume": 25488.24371, "trades": 86, "taker_buy_volume": 28579.79, "taker_buy_quote": 8030.92099}, {"ts": 1769846580000, "open": 0.281, "high": 0.281, "low": 0.28, "close": 0.28, "volume": 104839.77, "quote_volume": 29452.42017, "trades": 36, "taker_buy_volume": 76174.7, "taker_buy_quote": 21405.0907}, {"ts": 1769846640000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 48.98, "quote_volume": 13.7144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846700000, "open": 0.28, "high": 0.281, "low": 0.28, "close": 0.281, "volume": 610.12, "quote_volume": 171.44015, "trades": 7, "taker_buy_volume": 606.55, "taker_buy_quote": 170.44055}, {"ts": 1769846760000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 102129.61, "quote_volume": 28698.42041, "trades": 45, "taker_buy_volume": 98986.11, "taker_buy_quote": 27815.09691}, {"ts": 1769846820000, "open": 0.281, "high": 0.281, "low": 0.28, "close": 0.28, "volume": 6507.12, "quote_volume": 1828.13713, "trades": 23, "taker_buy_volume": 4027.0, "taker_buy_quote": 1131.587}, {"ts": 1769846880000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 206.26, "quote_volume": 57.7528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769846940000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 703.46, "quote_volume": 196.9688, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847000000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.28, "volume": 149625.25, "quote_volume": 41894.6838, "trades": 126, "taker_buy_volume": 48970.11, "taker_buy_quote": 13711.6308}, {"ts": 1769847060000, "open": 0.279, "high": 0.28, "low": 0.279, "close": 0.279, "volume": 753.3, "quote_volume": 210.34761, "trades": 7, "taker_buy_volume": 176.91, "taker_buy_quote": 49.5348}, {"ts": 1769847120000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.279, "volume": 526.52, "quote_volume": 147.14182, "trades": 3, "taker_buy_volume": 242.74, "taker_buy_quote": 67.9672}, {"ts": 1769847180000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.28, "volume": 61951.87, "quote_volume": 17339.52044, "trades": 77, "taker_buy_volume": 25579.92, "taker_buy_quote": 7162.3776}, {"ts": 1769847240000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 97783.64, "quote_volume": 27379.4192, "trades": 116, "taker_buy_volume": 75287.81, "taker_buy_quote": 21080.5868}, {"ts": 1769847300000, "open": 0.279, "high": 0.28, "low": 0.279, "close": 0.279, "volume": 1001.5, "quote_volume": 279.5975, "trades": 3, "taker_buy_volume": 179.0, "taker_buy_quote": 50.12}, {"ts": 1769847360000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 3273.82, "quote_volume": 916.6696, "trades": 11, "taker_buy_volume": 3273.82, "taker_buy_quote": 916.6696}, {"ts": 1769847420000, "open": 0.28, "high": 0.28, "low": 0.276, "close": 0.278, "volume": 554413.84, "quote_volume": 153779.48574, "trades": 464, "taker_buy_volume": 178632.07, "taker_buy_quote": 49594.51718}, {"ts": 1769847480000, "open": 0.279, "high": 0.28, "low": 0.278, "close": 0.28, "volume": 93785.36, "quote_volume": 26165.73929, "trades": 141, "taker_buy_volume": 88381.33, "taker_buy_quote": 24660.91593}, {"ts": 1769847540000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.279, "volume": 1463.33, "quote_volume": 409.26907, "trades": 10, "taker_buy_volume": 1000.0, "taker_buy_quote": 280.0}, {"ts": 1769847600000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 899.3, "quote_volume": 250.9047, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769847660000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 5408.71, "quote_volume": 1514.4388, "trades": 4, "taker_buy_volume": 5408.71, "taker_buy_quote": 1514.4388}, {"ts": 1769847720000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 10870.78, "quote_volume": 3043.8184, "trades": 5, "taker_buy_volume": 10870.78, "taker_buy_quote": 3043.8184}, {"ts": 1769847780000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.279, "volume": 2680.88, "quote_volume": 750.1259, "trades": 2, "taker_buy_volume": 2160.38, "taker_buy_quote": 604.9064}, {"ts": 1769847840000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.279, "volume": 14944.65, "quote_volume": 4174.91234, "trades": 35, "taker_buy_volume": 7699.92, "taker_buy_quote": 2153.63267}, {"ts": 1769847900000, "open": 0.279, "high": 0.28, "low": 0.279, "close": 0.279, "volume": 37023.66, "quote_volume": 10335.27806, "trades": 78, "taker_buy_volume": 9439.75, "taker_buy_quote": 2639.36717}, {"ts": 1769847960000, "open": 0.279, "high": 0.28, "low": 0.278, "close": 0.28, "volume": 92940.67, "quote_volume": 25933.60183, "trades": 134, "taker_buy_volume": 55580.66, "taker_buy_quote": 15510.24212}, {"ts": 1769848020000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.279, "volume": 36417.24, "quote_volume": 10160.49567, "trades": 22, "taker_buy_volume": 5094.1, "taker_buy_quote": 1421.33961}, {"ts": 1769848080000, "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": 1769848140000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 71.82, "quote_volume": 20.03778, "trades": 1, "taker_buy_volume": 71.82, "taker_buy_quote": 20.03778}, {"ts": 1769848200000, "open": 0.278, "high": 0.279, "low": 0.278, "close": 0.279, "volume": 23.05, "quote_volume": 6.41425, "trades": 2, "taker_buy_volume": 6.35, "taker_buy_quote": 1.77165}, {"ts": 1769848260000, "open": 0.279, "high": 0.279, "low": 0.278, "close": 0.278, "volume": 2049.07, "quote_volume": 569.7316, "trades": 3, "taker_buy_volume": 90.14, "taker_buy_quote": 25.14906}, {"ts": 1769848320000, "open": 0.279, "high": 0.279, "low": 0.278, "close": 0.279, "volume": 17197.57, "quote_volume": 4797.977, "trades": 78, "taker_buy_volume": 17052.54, "taker_buy_quote": 4757.65866}, {"ts": 1769848380000, "open": 0.279, "high": 0.279, "low": 0.278, "close": 0.278, "volume": 36103.33, "quote_volume": 10036.75459, "trades": 56, "taker_buy_volume": 7844.81, "taker_buy_quote": 2180.88603}, {"ts": 1769848440000, "open": 0.278, "high": 0.279, "low": 0.278, "close": 0.279, "volume": 605.1, "quote_volume": 168.2529, "trades": 7, "taker_buy_volume": 35.1, "taker_buy_quote": 9.7929}, {"ts": 1769848500000, "open": 0.279, "high": 0.279, "low": 0.277, "close": 0.278, "volume": 243351.87, "quote_volume": 67648.60093, "trades": 197, "taker_buy_volume": 145494.77, "taker_buy_quote": 40447.63521}, {"ts": 1769848560000, "open": 0.277, "high": 0.278, "low": 0.277, "close": 0.277, "volume": 46281.02, "quote_volume": 12819.84748, "trades": 47, "taker_buy_volume": 7800.57, "taker_buy_quote": 2160.76283}, {"ts": 1769848620000, "open": 0.277, "high": 0.278, "low": 0.276, "close": 0.278, "volume": 234327.19, "quote_volume": 64962.33637, "trades": 172, "taker_buy_volume": 100122.53, "taker_buy_quote": 27741.67471}, {"ts": 1769848680000, "open": 0.278, "high": 0.278, "low": 0.277, "close": 0.277, "volume": 17122.44, "quote_volume": 4759.84047, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769848740000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 30704.72, "quote_volume": 8535.91216, "trades": 76, "taker_buy_volume": 29136.21, "taker_buy_quote": 8099.86638}, {"ts": 1769848800000, "open": 0.278, "high": 0.278, "low": 0.276, "close": 0.277, "volume": 308482.49, "quote_volume": 85414.62124, "trades": 260, "taker_buy_volume": 207789.75, "taker_buy_quote": 57554.46621}, {"ts": 1769848860000, "open": 0.277, "high": 0.279, "low": 0.277, "close": 0.278, "volume": 67591.08, "quote_volume": 18770.82787, "trades": 171, "taker_buy_volume": 41658.15, "taker_buy_quote": 11561.50589}, {"ts": 1769848920000, "open": 0.278, "high": 0.278, "low": 0.277, "close": 0.277, "volume": 106608.04, "quote_volume": 29636.97743, "trades": 192, "taker_buy_volume": 85174.49, "taker_buy_quote": 23678.50822}, {"ts": 1769848980000, "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.277, "volume": 18179.67, "quote_volume": 5031.92064, "trades": 43, "taker_buy_volume": 3540.55, "taker_buy_quote": 980.73235}, {"ts": 1769849040000, "open": 0.278, "high": 0.279, "low": 0.278, "close": 0.279, "volume": 50455.04, "quote_volume": 14026.5631, "trades": 86, "taker_buy_volume": 28050.48, "taker_buy_quote": 7798.09542}, {"ts": 1769849100000, "open": 0.279, "high": 0.279, "low": 0.277, "close": 0.277, "volume": 1994.17, "quote_volume": 554.37387, "trades": 15, "taker_buy_volume": 375.2, "taker_buy_quote": 104.39475}, {"ts": 1769849160000, "open": 0.278, "high": 0.279, "low": 0.278, "close": 0.278, "volume": 100107.34, "quote_volume": 27830.55736, "trades": 150, "taker_buy_volume": 37367.59, "taker_buy_quote": 10388.90686}, {"ts": 1769849220000, "open": 0.279, "high": 0.279, "low": 0.278, "close": 0.278, "volume": 56019.41, "quote_volume": 15574.46959, "trades": 62, "taker_buy_volume": 28485.88, "taker_buy_quote": 7920.14825}, {"ts": 1769849280000, "open": 0.278, "high": 0.278, "low": 0.277, "close": 0.278, "volume": 13466.56, "quote_volume": 3743.6758, "trades": 38, "taker_buy_volume": 7953.44, "taker_buy_quote": 2211.05632}, {"ts": 1769849340000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 118934.96, "quote_volume": 33063.91888, "trades": 85, "taker_buy_volume": 4927.83, "taker_buy_quote": 1369.93674}, {"ts": 1769849400000, "open": 0.277, "high": 0.279, "low": 0.277, "close": 0.278, "volume": 174524.92, "quote_volume": 48518.35397, "trades": 221, "taker_buy_volume": 77358.45, "taker_buy_quote": 21506.11278}, {"ts": 1769849460000, "open": 0.278, "high": 0.279, "low": 0.278, "close": 0.279, "volume": 30060.04, "quote_volume": 8386.468, "trades": 67, "taker_buy_volume": 25947.2, "taker_buy_quote": 7239.2688}, {"ts": 1769849520000, "open": 0.278, "high": 0.279, "low": 0.278, "close": 0.279, "volume": 83803.24, "quote_volume": 23379.97307, "trades": 144, "taker_buy_volume": 55991.34, "taker_buy_quote": 15621.58386}, {"ts": 1769849580000, "open": 0.279, "high": 0.28, "low": 0.279, "close": 0.279, "volume": 5825.56, "quote_volume": 1625.54552, "trades": 21, "taker_buy_volume": 5799.99, "taker_buy_quote": 1618.41149}, {"ts": 1769849640000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.279, "volume": 48901.14, "quote_volume": 13691.21771, "trades": 75, "taker_buy_volume": 43678.12, "taker_buy_quote": 12229.8736}, {"ts": 1769849700000, "open": 0.279, "high": 0.28, "low": 0.279, "close": 0.28, "volume": 11597.59, "quote_volume": 3247.27655, "trades": 55, "taker_buy_volume": 11548.94, "taker_buy_quote": 3233.7032}, {"ts": 1769849760000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 29555.51, "quote_volume": 8275.5428, "trades": 12, "taker_buy_volume": 29555.51, "taker_buy_quote": 8275.5428}, {"ts": 1769849820000, "open": 0.28, "high": 0.281, "low": 0.279, "close": 0.28, "volume": 52310.2, "quote_volume": 14639.59648, "trades": 88, "taker_buy_volume": 8809.44, "taker_buy_quote": 2466.67878}, {"ts": 1769849880000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.279, "volume": 7087.59, "quote_volume": 1984.48936, "trades": 33, "taker_buy_volume": 3221.29, "taker_buy_quote": 901.9612}, {"ts": 1769849940000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 321.05, "quote_volume": 89.57295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850000000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 82060.34, "quote_volume": 22976.8952, "trades": 118, "taker_buy_volume": 50831.94, "taker_buy_quote": 14232.9432}, {"ts": 1769850060000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 5684.52, "quote_volume": 1591.6656, "trades": 41, "taker_buy_volume": 4096.34, "taker_buy_quote": 1146.9752}, {"ts": 1769850120000, "open": 0.28, "high": 0.281, "low": 0.28, "close": 0.281, "volume": 112.14, "quote_volume": 31.43478, "trades": 3, "taker_buy_volume": 35.58, "taker_buy_quote": 9.99798}, {"ts": 1769850180000, "open": 0.28, "high": 0.281, "low": 0.28, "close": 0.281, "volume": 272.0, "quote_volume": 76.27931, "trades": 2, "taker_buy_volume": 119.31, "taker_buy_quote": 33.52611}, {"ts": 1769850240000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 213.47, "quote_volume": 59.7716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850300000, "open": 0.28, "high": 0.281, "low": 0.28, "close": 0.28, "volume": 1260.92, "quote_volume": 353.94728, "trades": 5, "taker_buy_volume": 889.68, "taker_buy_quote": 250.00008}, {"ts": 1769850360000, "open": 0.28, "high": 0.281, "low": 0.28, "close": 0.28, "volume": 23613.92, "quote_volume": 6611.90244, "trades": 30, "taker_buy_volume": 1506.28, "taker_buy_quote": 421.76324}, {"ts": 1769850420000, "open": 0.28, "high": 0.281, "low": 0.279, "close": 0.281, "volume": 43484.64, "quote_volume": 12175.64093, "trades": 95, "taker_buy_volume": 15339.02, "taker_buy_quote": 4295.04581}, {"ts": 1769850480000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 724.47, "quote_volume": 202.8516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850540000, "open": 0.28, "high": 0.281, "low": 0.28, "close": 0.281, "volume": 3442.39, "quote_volume": 966.86866, "trades": 6, "taker_buy_volume": 2999.46, "taker_buy_quote": 842.84826}, {"ts": 1769850600000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 73.33, "quote_volume": 20.5324, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850660000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 1564.25, "quote_volume": 437.99, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850720000, "open": 0.28, "high": 0.281, "low": 0.28, "close": 0.281, "volume": 176.2, "quote_volume": 49.36084, "trades": 3, "taker_buy_volume": 24.84, "taker_buy_quote": 6.98004}, {"ts": 1769850780000, "open": 0.28, "high": 0.281, "low": 0.28, "close": 0.28, "volume": 307.34, "quote_volume": 86.09259, "trades": 3, "taker_buy_volume": 37.39, "taker_buy_quote": 10.50659}, {"ts": 1769850840000, "open": 0.28, "high": 0.281, "low": 0.28, "close": 0.281, "volume": 77.55, "quote_volume": 21.72118, "trades": 2, "taker_buy_volume": 7.18, "taker_buy_quote": 2.01758}, {"ts": 1769850900000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 187.08, "quote_volume": 52.3824, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769850960000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.28, "volume": 22310.8, "quote_volume": 6246.64661, "trades": 107, "taker_buy_volume": 15467.66, "taker_buy_quote": 4330.9448}, {"ts": 1769851020000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 355.87, "quote_volume": 99.99947, "trades": 1, "taker_buy_volume": 355.87, "taker_buy_quote": 99.99947}, {"ts": 1769851080000, "open": 0.281, "high": 0.281, "low": 0.28, "close": 0.28, "volume": 174.97, "quote_volume": 49.02718, "trades": 3, "taker_buy_volume": 35.58, "taker_buy_quote": 9.99798}, {"ts": 1769851140000, "open": 0.28, "high": 0.281, "low": 0.28, "close": 0.281, "volume": 1261.64, "quote_volume": 354.45569, "trades": 4, "taker_buy_volume": 1196.49, "taker_buy_quote": 336.21369}, {"ts": 1769851200000, "open": 0.28, "high": 0.281, "low": 0.28, "close": 0.281, "volume": 1136.12, "quote_volume": 318.13495, "trades": 7, "taker_buy_volume": 21.35, "taker_buy_quote": 5.99935}, {"ts": 1769851260000, "open": 0.28, "high": 0.281, "low": 0.279, "close": 0.281, "volume": 69113.65, "quote_volume": 19354.25722, "trades": 43, "taker_buy_volume": 26290.07, "taker_buy_quote": 7364.07192}, {"ts": 1769851320000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 10813.69, "quote_volume": 3027.8332, "trades": 55, "taker_buy_volume": 5627.66, "taker_buy_quote": 1575.7448}, {"ts": 1769851380000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 46583.93, "quote_volume": 13043.5004, "trades": 96, "taker_buy_volume": 37894.92, "taker_buy_quote": 10610.5776}, {"ts": 1769851440000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 24307.76, "quote_volume": 6806.1728, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851500000, "open": 0.28, "high": 0.28, "low": 0.279, "close": 0.279, "volume": 626.4, "quote_volume": 174.8526, "trades": 3, "taker_buy_volume": 87.0, "taker_buy_quote": 24.36}, {"ts": 1769851560000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 845.64, "quote_volume": 235.93356, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851620000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 39.28, "quote_volume": 10.9984, "trades": 1, "taker_buy_volume": 39.28, "taker_buy_quote": 10.9984}, {"ts": 1769851680000, "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": 1769851740000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 46.7, "quote_volume": 13.0293, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769851800000, "open": 0.279, "high": 0.281, "low": 0.279, "close": 0.28, "volume": 27330.88, "quote_volume": 7653.33, "trades": 34, "taker_buy_volume": 23890.38, "taker_buy_quote": 6690.06247}, {"ts": 1769851860000, "open": 0.28, "high": 0.281, "low": 0.28, "close": 0.281, "volume": 17363.92, "quote_volume": 4862.25347, "trades": 22, "taker_buy_volume": 17348.65, "taker_buy_quote": 4857.97787}, {"ts": 1769851920000, "open": 0.28, "high": 0.281, "low": 0.28, "close": 0.281, "volume": 5652.25, "quote_volume": 1588.20559, "trades": 58, "taker_buy_volume": 5543.42, "taker_buy_quote": 1557.70102}, {"ts": 1769851980000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 1913.51, "quote_volume": 537.69631, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852040000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 50.59, "quote_volume": 14.21579, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852100000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 75.65, "quote_volume": 21.25765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852160000, "open": 0.281, "high": 0.282, "low": 0.281, "close": 0.282, "volume": 283.49, "quote_volume": 79.75959, "trades": 3, "taker_buy_volume": 98.9, "taker_buy_quote": 27.8898}, {"ts": 1769852220000, "open": 0.281, "high": 0.282, "low": 0.28, "close": 0.281, "volume": 32393.03, "quote_volume": 9107.10495, "trades": 42, "taker_buy_volume": 5799.89, "taker_buy_quote": 1634.83261}, {"ts": 1769852280000, "open": 0.28, "high": 0.282, "low": 0.28, "close": 0.281, "volume": 68993.56, "quote_volume": 19387.16465, "trades": 72, "taker_buy_volume": 33170.05, "taker_buy_quote": 9320.81239}, {"ts": 1769852340000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 51614.09, "quote_volume": 14503.55929, "trades": 37, "taker_buy_volume": 12125.68, "taker_buy_quote": 3407.31608}, {"ts": 1769852400000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 15.43, "quote_volume": 4.33583, "trades": 1, "taker_buy_volume": 15.43, "taker_buy_quote": 4.33583}, {"ts": 1769852460000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 8.34, "quote_volume": 2.3352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852520000, "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": 1769852580000, "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": 1769852640000, "open": 0.281, "high": 0.281, "low": 0.28, "close": 0.281, "volume": 24287.08, "quote_volume": 6824.51238, "trades": 9, "taker_buy_volume": 24129.98, "taker_buy_quote": 6780.52438}, {"ts": 1769852700000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 29.6, "quote_volume": 8.288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852760000, "open": 0.28, "high": 0.281, "low": 0.28, "close": 0.28, "volume": 339.66, "quote_volume": 95.31832, "trades": 3, "taker_buy_volume": 213.52, "taker_buy_quote": 59.99912}, {"ts": 1769852820000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 1779.35, "quote_volume": 499.99735, "trades": 1, "taker_buy_volume": 1779.35, "taker_buy_quote": 499.99735}, {"ts": 1769852880000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 27141.42, "quote_volume": 7599.5976, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769852940000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 21319.47, "quote_volume": 5948.13213, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853000000, "open": 0.279, "high": 0.28, "low": 0.279, "close": 0.28, "volume": 26715.6, "quote_volume": 7480.33879, "trades": 34, "taker_buy_volume": 24627.44, "taker_buy_quote": 6895.6832}, {"ts": 1769853060000, "open": 0.28, "high": 0.281, "low": 0.28, "close": 0.28, "volume": 19801.71, "quote_volume": 5553.3149, "trades": 31, "taker_buy_volume": 18646.5, "taker_buy_quote": 5229.8561}, {"ts": 1769853120000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 10.49, "quote_volume": 2.9372, "trades": 1, "taker_buy_volume": 10.49, "taker_buy_quote": 2.9372}, {"ts": 1769853180000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 12275.14, "quote_volume": 3437.0392, "trades": 25, "taker_buy_volume": 9972.52, "taker_buy_quote": 2792.3056}, {"ts": 1769853240000, "open": 0.279, "high": 0.28, "low": 0.279, "close": 0.28, "volume": 8101.97, "quote_volume": 2268.47789, "trades": 13, "taker_buy_volume": 7992.49, "taker_buy_quote": 2237.8972}, {"ts": 1769853300000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 295.78, "quote_volume": 82.8184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853360000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 85.02, "quote_volume": 23.8056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853420000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 46.21, "quote_volume": 12.98501, "trades": 1, "taker_buy_volume": 46.21, "taker_buy_quote": 12.98501}, {"ts": 1769853480000, "open": 0.28, "high": 0.281, "low": 0.28, "close": 0.281, "volume": 99.26, "quote_volume": 27.81093, "trades": 2, "taker_buy_volume": 18.13, "taker_buy_quote": 5.09453}, {"ts": 1769853540000, "open": 0.281, "high": 0.281, "low": 0.28, "close": 0.28, "volume": 33242.86, "quote_volume": 9308.02767, "trades": 21, "taker_buy_volume": 1023.49, "taker_buy_quote": 286.60407}, {"ts": 1769853600000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 1690.82, "quote_volume": 473.4296, "trades": 3, "taker_buy_volume": 1690.82, "taker_buy_quote": 473.4296}, {"ts": 1769853660000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 44385.02, "quote_volume": 12427.8056, "trades": 28, "taker_buy_volume": 40096.02, "taker_buy_quote": 11226.8856}, {"ts": 1769853720000, "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": 1769853780000, "open": 0.279, "high": 0.28, "low": 0.279, "close": 0.28, "volume": 89.97, "quote_volume": 25.11948, "trades": 2, "taker_buy_volume": 17.85, "taker_buy_quote": 4.998}, {"ts": 1769853840000, "open": 0.279, "high": 0.28, "low": 0.279, "close": 0.28, "volume": 49.86, "quote_volume": 13.92484, "trades": 2, "taker_buy_volume": 13.9, "taker_buy_quote": 3.892}, {"ts": 1769853900000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 684.81, "quote_volume": 191.06199, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769853960000, "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": 1769854020000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 90.0, "quote_volume": 25.2, "trades": 1, "taker_buy_volume": 90.0, "taker_buy_quote": 25.2}, {"ts": 1769854080000, "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": 1769854140000, "open": 0.279, "high": 0.28, "low": 0.279, "close": 0.28, "volume": 164.68, "quote_volume": 45.99929, "trades": 3, "taker_buy_volume": 53.57, "taker_buy_quote": 14.9996}, {"ts": 1769854200000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 25.04, "quote_volume": 7.0112, "trades": 1, "taker_buy_volume": 25.04, "taker_buy_quote": 7.0112}, {"ts": 1769854260000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 293.06, "quote_volume": 81.76374, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854320000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 56.64, "quote_volume": 15.80256, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854380000, "open": 0.279, "high": 0.28, "low": 0.279, "close": 0.28, "volume": 73077.97, "quote_volume": 20388.78548, "trades": 29, "taker_buy_volume": 31.85, "taker_buy_quote": 8.918}, {"ts": 1769854440000, "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": 1769854500000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 1000.0, "quote_volume": 279.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854560000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 71.73, "quote_volume": 20.01267, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854620000, "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": 1769854680000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 37.25, "quote_volume": 10.39275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854740000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 73.14, "quote_volume": 20.4792, "trades": 1, "taker_buy_volume": 73.14, "taker_buy_quote": 20.4792}, {"ts": 1769854800000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 150.38, "quote_volume": 42.1064, "trades": 6, "taker_buy_volume": 150.38, "taker_buy_quote": 42.1064}, {"ts": 1769854860000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 1785.71, "quote_volume": 499.9988, "trades": 2, "taker_buy_volume": 1785.71, "taker_buy_quote": 499.9988}, {"ts": 1769854920000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 191.18, "quote_volume": 53.33922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769854980000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 820.97, "quote_volume": 229.05063, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855040000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 46.34, "quote_volume": 12.9752, "trades": 1, "taker_buy_volume": 46.34, "taker_buy_quote": 12.9752}, {"ts": 1769855100000, "open": 0.279, "high": 0.28, "low": 0.279, "close": 0.28, "volume": 10649.58, "quote_volume": 2981.84504, "trades": 37, "taker_buy_volume": 9298.69, "taker_buy_quote": 2603.6332}, {"ts": 1769855160000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 14771.72, "quote_volume": 4136.0816, "trades": 37, "taker_buy_volume": 4673.11, "taker_buy_quote": 1308.4708}, {"ts": 1769855220000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 6024.0, "quote_volume": 1686.72, "trades": 11, "taker_buy_volume": 6024.0, "taker_buy_quote": 1686.72}, {"ts": 1769855280000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 7.5, "quote_volume": 2.1, "trades": 1, "taker_buy_volume": 7.5, "taker_buy_quote": 2.1}, {"ts": 1769855340000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 56452.83, "quote_volume": 15806.7924, "trades": 46, "taker_buy_volume": 34356.24, "taker_buy_quote": 9619.7472}, {"ts": 1769855400000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 14880.12, "quote_volume": 4166.4336, "trades": 17, "taker_buy_volume": 14880.12, "taker_buy_quote": 4166.4336}, {"ts": 1769855460000, "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": 1769855520000, "open": 0.281, "high": 0.282, "low": 0.28, "close": 0.281, "volume": 116549.15, "quote_volume": 32749.99562, "trades": 141, "taker_buy_volume": 79434.87, "taker_buy_quote": 22321.28294}, {"ts": 1769855580000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 993.95, "quote_volume": 279.29995, "trades": 1, "taker_buy_volume": 993.95, "taker_buy_quote": 279.29995}, {"ts": 1769855640000, "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": 1769855700000, "open": 0.28, "high": 0.281, "low": 0.28, "close": 0.281, "volume": 61.39, "quote_volume": 17.22478, "trades": 2, "taker_buy_volume": 35.58, "taker_buy_quote": 9.99798}, {"ts": 1769855760000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 22.1, "quote_volume": 6.188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769855820000, "open": 0.28, "high": 0.281, "low": 0.28, "close": 0.281, "volume": 73.1, "quote_volume": 20.50478, "trades": 2, "taker_buy_volume": 36.78, "taker_buy_quote": 10.33518}, {"ts": 1769855880000, "open": 0.28, "high": 0.281, "low": 0.28, "close": 0.281, "volume": 110.83, "quote_volume": 31.06798, "trades": 2, "taker_buy_volume": 35.58, "taker_buy_quote": 9.99798}, {"ts": 1769855940000, "open": 0.281, "high": 0.281, "low": 0.28, "close": 0.28, "volume": 5587.79, "quote_volume": 1564.59243, "trades": 3, "taker_buy_volume": 11.23, "taker_buy_quote": 3.15563}, {"ts": 1769856000000, "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": 1769856060000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 36.73, "quote_volume": 10.2844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856120000, "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": 1769856180000, "open": 0.281, "high": 0.281, "low": 0.28, "close": 0.281, "volume": 22817.8, "quote_volume": 6389.10417, "trades": 11, "taker_buy_volume": 120.17, "taker_buy_quote": 33.76777}, {"ts": 1769856240000, "open": 0.28, "high": 0.281, "low": 0.28, "close": 0.281, "volume": 22.54, "quote_volume": 6.31706, "trades": 2, "taker_buy_volume": 5.86, "taker_buy_quote": 1.64666}, {"ts": 1769856300000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 72.46, "quote_volume": 20.2888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769856360000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 35.58, "quote_volume": 9.99798, "trades": 1, "taker_buy_volume": 35.58, "taker_buy_quote": 9.99798}, {"ts": 1769856420000, "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": 1769856480000, "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": 1769856540000, "open": 0.28, "high": 0.281, "low": 0.28, "close": 0.281, "volume": 1339.87, "quote_volume": 376.46609, "trades": 3, "taker_buy_volume": 1302.49, "taker_buy_quote": 365.99969}, {"ts": 1769856600000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 106.76, "quote_volume": 29.99956, "trades": 1, "taker_buy_volume": 106.76, "taker_buy_quote": 29.99956}, {"ts": 1769856660000, "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": 1769856720000, "open": 0.28, "high": 0.281, "low": 0.28, "close": 0.281, "volume": 102109.1, "quote_volume": 28592.15914, "trades": 113, "taker_buy_volume": 14781.69, "taker_buy_quote": 4140.48434}, {"ts": 1769856780000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 834.65, "quote_volume": 234.53665, "trades": 1, "taker_buy_volume": 834.65, "taker_buy_quote": 234.53665}, {"ts": 1769856840000, "open": 0.281, "high": 0.281, "low": 0.281, "close": 0.281, "volume": 1122.75, "quote_volume": 315.49275, "trades": 1, "taker_buy_volume": 1122.75, "taker_buy_quote": 315.49275}, {"ts": 1769856900000, "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": 1769856960000, "open": 0.28, "high": 0.281, "low": 0.28, "close": 0.281, "volume": 4472.86, "quote_volume": 1256.83659, "trades": 3, "taker_buy_volume": 4435.79, "taker_buy_quote": 1246.45699}, {"ts": 1769857020000, "open": 0.28, "high": 0.281, "low": 0.28, "close": 0.28, "volume": 833.84, "quote_volume": 233.51096, "trades": 4, "taker_buy_volume": 35.76, "taker_buy_quote": 10.04856}, {"ts": 1769857080000, "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": 1769857140000, "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": 1769857200000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 11256.33, "quote_volume": 3151.7724, "trades": 27, "taker_buy_volume": 457.13, "taker_buy_quote": 127.9964}, {"ts": 1769857260000, "open": 0.279, "high": 0.28, "low": 0.279, "close": 0.28, "volume": 2410.95, "quote_volume": 674.95301, "trades": 6, "taker_buy_volume": 2297.96, "taker_buy_quote": 643.4288}, {"ts": 1769857320000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 42.69, "quote_volume": 11.91051, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857380000, "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": 1769857440000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 222.1, "quote_volume": 62.188, "trades": 1, "taker_buy_volume": 222.1, "taker_buy_quote": 62.188}, {"ts": 1769857500000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 3.92, "quote_volume": 1.0976, "trades": 1, "taker_buy_volume": 3.92, "taker_buy_quote": 1.0976}, {"ts": 1769857560000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 1552.63, "quote_volume": 433.18377, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857620000, "open": 0.279, "high": 0.28, "low": 0.279, "close": 0.28, "volume": 830.5, "quote_volume": 231.74412, "trades": 3, "taker_buy_volume": 34.62, "taker_buy_quote": 9.6936}, {"ts": 1769857680000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 2569.74, "quote_volume": 716.95746, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857740000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 1821.06, "quote_volume": 508.07574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769857800000, "open": 0.279, "high": 0.279, "low": 0.278, "close": 0.278, "volume": 18651.83, "quote_volume": 5203.74126, "trades": 42, "taker_buy_volume": 31.86, "taker_buy_quote": 8.88894}, {"ts": 1769857860000, "open": 0.278, "high": 0.279, "low": 0.278, "close": 0.279, "volume": 121.36, "quote_volume": 33.80947, "trades": 3, "taker_buy_volume": 71.39, "taker_buy_quote": 19.91781}, {"ts": 1769857920000, "open": 0.278, "high": 0.279, "low": 0.278, "close": 0.278, "volume": 3244.41, "quote_volume": 902.00956, "trades": 3, "taker_buy_volume": 63.58, "taker_buy_quote": 17.73882}, {"ts": 1769857980000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 468.67, "quote_volume": 130.29026, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858040000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 1054.39, "quote_volume": 293.12042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858100000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 980.58, "quote_volume": 272.60124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858160000, "open": 0.279, "high": 0.279, "low": 0.278, "close": 0.278, "volume": 7873.02, "quote_volume": 2189.39126, "trades": 7, "taker_buy_volume": 691.7, "taker_buy_quote": 192.9843}, {"ts": 1769858220000, "open": 0.278, "high": 0.279, "low": 0.278, "close": 0.279, "volume": 657.8, "quote_volume": 183.28206, "trades": 2, "taker_buy_volume": 413.66, "taker_buy_quote": 115.41114}, {"ts": 1769858280000, "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": 1769858340000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 36.37, "quote_volume": 10.11086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858400000, "open": 0.278, "high": 0.279, "low": 0.278, "close": 0.279, "volume": 70607.96, "quote_volume": 19699.58354, "trades": 36, "taker_buy_volume": 55881.68, "taker_buy_quote": 15590.98872}, {"ts": 1769858460000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 30070.37, "quote_volume": 8389.63323, "trades": 28, "taker_buy_volume": 25857.26, "taker_buy_quote": 7214.17554}, {"ts": 1769858520000, "open": 0.279, "high": 0.279, "low": 0.278, "close": 0.279, "volume": 113766.54, "quote_volume": 31738.19261, "trades": 33, "taker_buy_volume": 4400.32, "taker_buy_quote": 1227.68928}, {"ts": 1769858580000, "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": 1769858640000, "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": 1769858700000, "open": 0.279, "high": 0.279, "low": 0.278, "close": 0.279, "volume": 46030.76, "quote_volume": 12842.45169, "trades": 16, "taker_buy_volume": 45900.41, "taker_buy_quote": 12806.21439}, {"ts": 1769858760000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 215.05, "quote_volume": 59.99895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858820000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 10945.76, "quote_volume": 3064.8128, "trades": 3, "taker_buy_volume": 10945.76, "taker_buy_quote": 3064.8128}, {"ts": 1769858880000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 10752.68, "quote_volume": 2999.99772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769858940000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 168.99, "quote_volume": 47.3172, "trades": 2, "taker_buy_volume": 168.99, "taker_buy_quote": 47.3172}, {"ts": 1769859000000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 1042.85, "quote_volume": 291.998, "trades": 1, "taker_buy_volume": 1042.85, "taker_buy_quote": 291.998}, {"ts": 1769859060000, "open": 0.28, "high": 0.28, "low": 0.28, "close": 0.28, "volume": 940.0, "quote_volume": 263.2, "trades": 1, "taker_buy_volume": 940.0, "taker_buy_quote": 263.2}, {"ts": 1769859120000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 1283.05, "quote_volume": 357.97095, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859180000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 776.0, "quote_volume": 216.504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859240000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 49351.39, "quote_volume": 13769.03781, "trades": 40, "taker_buy_volume": 5981.6, "taker_buy_quote": 1668.8664}, {"ts": 1769859300000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 3983.91, "quote_volume": 1111.51089, "trades": 19, "taker_buy_volume": 3983.91, "taker_buy_quote": 1111.51089}, {"ts": 1769859360000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 8218.6, "quote_volume": 2292.9894, "trades": 31, "taker_buy_volume": 8218.6, "taker_buy_quote": 2292.9894}, {"ts": 1769859420000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 32.25, "quote_volume": 8.99775, "trades": 1, "taker_buy_volume": 32.25, "taker_buy_quote": 8.99775}, {"ts": 1769859480000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 356.11, "quote_volume": 98.99858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859540000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 145.98, "quote_volume": 40.72842, "trades": 1, "taker_buy_volume": 145.98, "taker_buy_quote": 40.72842}, {"ts": 1769859600000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 717.36, "quote_volume": 199.42608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859660000, "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": 1769859720000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 107.52, "quote_volume": 29.99808, "trades": 1, "taker_buy_volume": 107.52, "taker_buy_quote": 29.99808}, {"ts": 1769859780000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 74.79, "quote_volume": 20.79162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769859840000, "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": 1769859900000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 38.43, "quote_volume": 10.72197, "trades": 1, "taker_buy_volume": 38.43, "taker_buy_quote": 10.72197}, {"ts": 1769859960000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 24300.86, "quote_volume": 6755.63908, "trades": 44, "taker_buy_volume": 1083.04, "taker_buy_quote": 301.08512}, {"ts": 1769860020000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 6502.4, "quote_volume": 1807.6672, "trades": 9, "taker_buy_volume": 6502.4, "taker_buy_quote": 1807.6672}, {"ts": 1769860080000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 23826.21, "quote_volume": 6623.68638, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860140000, "open": 0.278, "high": 0.279, "low": 0.278, "close": 0.279, "volume": 113339.01, "quote_volume": 31508.25673, "trades": 83, "taker_buy_volume": 82840.18, "taker_buy_quote": 23029.58199}, {"ts": 1769860200000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 72980.88, "quote_volume": 20288.68464, "trades": 29, "taker_buy_volume": 69554.8, "taker_buy_quote": 19336.2344}, {"ts": 1769860260000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 57069.28, "quote_volume": 15865.25984, "trades": 40, "taker_buy_volume": 32470.9, "taker_buy_quote": 9026.9102}, {"ts": 1769860320000, "open": 0.279, "high": 0.279, "low": 0.277, "close": 0.278, "volume": 45135.52, "quote_volume": 12541.61809, "trades": 27, "taker_buy_volume": 938.23, "taker_buy_quote": 261.68894}, {"ts": 1769860380000, "open": 0.278, "high": 0.279, "low": 0.278, "close": 0.279, "volume": 25743.24, "quote_volume": 7156.63864, "trades": 17, "taker_buy_volume": 25678.79, "taker_buy_quote": 7138.72154}, {"ts": 1769860440000, "open": 0.279, "high": 0.279, "low": 0.279, "close": 0.279, "volume": 551.99, "quote_volume": 154.00521, "trades": 2, "taker_buy_volume": 551.99, "taker_buy_quote": 154.00521}, {"ts": 1769860500000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 1804.43, "quote_volume": 501.63154, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769860560000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 163507.89, "quote_volume": 45455.19342, "trades": 67, "taker_buy_volume": 22078.97, "taker_buy_quote": 6137.95366}, {"ts": 1769860620000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 3422.97, "quote_volume": 951.58566, "trades": 2, "taker_buy_volume": 3422.97, "taker_buy_quote": 951.58566}, {"ts": 1769860680000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 503.8, "quote_volume": 140.0564, "trades": 1, "taker_buy_volume": 503.8, "taker_buy_quote": 140.0564}, {"ts": 1769860740000, "open": 0.278, "high": 0.278, "low": 0.277, "close": 0.277, "volume": 2791.44, "quote_volume": 775.02744, "trades": 2, "taker_buy_volume": 1798.56, "taker_buy_quote": 499.99968}, {"ts": 1769860800000, "open": 0.278, "high": 0.278, "low": 0.277, "close": 0.277, "volume": 417.52, "quote_volume": 116.04587, "trades": 5, "taker_buy_volume": 392.83, "taker_buy_quote": 109.20674}, {"ts": 1769860860000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 26.27, "quote_volume": 7.30306, "trades": 2, "taker_buy_volume": 26.27, "taker_buy_quote": 7.30306}, {"ts": 1769860920000, "open": 0.277, "high": 0.278, "low": 0.277, "close": 0.278, "volume": 19647.57, "quote_volume": 5461.84396, "trades": 70, "taker_buy_volume": 19467.07, "taker_buy_quote": 5411.84546}, {"ts": 1769860980000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 136439.51, "quote_volume": 37930.18378, "trades": 196, "taker_buy_volume": 106662.88, "taker_buy_quote": 29652.28064}, {"ts": 1769861040000, "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": 1769861100000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 2826.82, "quote_volume": 783.02914, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769861160000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 538.75, "quote_volume": 149.7725, "trades": 2, "taker_buy_volume": 538.75, "taker_buy_quote": 149.7725}, {"ts": 1769861220000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 835.67, "quote_volume": 232.31626, "trades": 3, "taker_buy_volume": 835.67, "taker_buy_quote": 232.31626}, {"ts": 1769861280000, "open": 0.277, "high": 0.278, "low": 0.277, "close": 0.278, "volume": 44494.07, "quote_volume": 12368.92488, "trades": 112, "taker_buy_volume": 34187.38, "taker_buy_quote": 9504.09164}, {"ts": 1769861340000, "open": 0.278, "high": 0.279, "low": 0.278, "close": 0.278, "volume": 37287.2, "quote_volume": 10366.20002, "trades": 38, "taker_buy_volume": 17015.55, "taker_buy_quote": 4730.68132}, {"ts": 1769861400000, "open": 0.279, "high": 0.279, "low": 0.277, "close": 0.277, "volume": 2834.93, "quote_volume": 788.28312, "trades": 8, "taker_buy_volume": 244.78, "taker_buy_quote": 68.29362}, {"ts": 1769861460000, "open": 0.277, "high": 0.278, "low": 0.277, "close": 0.277, "volume": 6869.82, "quote_volume": 1903.0404, "trades": 3, "taker_buy_volume": 100.26, "taker_buy_quote": 27.87228}, {"ts": 1769861520000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 13879.94, "quote_volume": 3844.74338, "trades": 52, "taker_buy_volume": 6701.95, "taker_buy_quote": 1856.44015}, {"ts": 1769861580000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 11407.08, "quote_volume": 3159.76116, "trades": 41, "taker_buy_volume": 8742.62, "taker_buy_quote": 2421.70574}, {"ts": 1769861640000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 94391.91, "quote_volume": 26146.55907, "trades": 94, "taker_buy_volume": 58254.04, "taker_buy_quote": 16136.36908}, {"ts": 1769861700000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 22380.68, "quote_volume": 6199.44836, "trades": 57, "taker_buy_volume": 16558.94, "taker_buy_quote": 4586.82638}, {"ts": 1769861760000, "open": 0.277, "high": 0.278, "low": 0.277, "close": 0.277, "volume": 546.91, "quote_volume": 151.53004, "trades": 7, "taker_buy_volume": 54.87, "taker_buy_quote": 15.23496}, {"ts": 1769861820000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 21.17, "quote_volume": 5.88526, "trades": 1, "taker_buy_volume": 21.17, "taker_buy_quote": 5.88526}, {"ts": 1769861880000, "open": 0.277, "high": 0.278, "low": 0.277, "close": 0.277, "volume": 3596.47, "quote_volume": 996.39351, "trades": 5, "taker_buy_volume": 171.32, "taker_buy_quote": 47.62696}, {"ts": 1769861940000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 248.97, "quote_volume": 69.21366, "trades": 2, "taker_buy_volume": 248.97, "taker_buy_quote": 69.21366}, {"ts": 1769862000000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 72495.06, "quote_volume": 20153.62668, "trades": 102, "taker_buy_volume": 62947.79, "taker_buy_quote": 17499.48562}, {"ts": 1769862060000, "open": 0.278, "high": 0.278, "low": 0.278, "close": 0.278, "volume": 787.04, "quote_volume": 218.79712, "trades": 1, "taker_buy_volume": 787.04, "taker_buy_quote": 218.79712}, {"ts": 1769862120000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 131066.12, "quote_volume": 36305.31524, "trades": 72, "taker_buy_volume": 30744.87, "taker_buy_quote": 8516.32899}, {"ts": 1769862180000, "open": 0.278, "high": 0.278, "low": 0.277, "close": 0.277, "volume": 22109.38, "quote_volume": 6124.747, "trades": 3, "taker_buy_volume": 448.74, "taker_buy_quote": 124.74972}, {"ts": 1769862240000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 82.08, "quote_volume": 22.73616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769862300000, "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": 1769862360000, "open": 0.277, "high": 0.278, "low": 0.277, "close": 0.277, "volume": 164391.52, "quote_volume": 45538.57956, "trades": 49, "taker_buy_volume": 2128.52, "taker_buy_quote": 591.72856}, {"ts": 1769862420000, "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": 1769862480000, "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": 1769862540000, "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": 1769862600000, "open": 0.278, "high": 0.278, "low": 0.277, "close": 0.277, "volume": 51.01, "quote_volume": 14.13674, "trades": 3, "taker_buy_volume": 6.97, "taker_buy_quote": 1.93766}, {"ts": 1769862660000, "open": 0.278, "high": 0.278, "low": 0.277, "close": 0.277, "volume": 20430.05, "quote_volume": 5661.28212, "trades": 63, "taker_buy_volume": 16057.96, "taker_buy_quote": 4450.21319}, {"ts": 1769862720000, "open": 0.277, "high": 0.278, "low": 0.277, "close": 0.278, "volume": 127711.08, "quote_volume": 35376.2929, "trades": 197, "taker_buy_volume": 88735.55, "taker_buy_quote": 24580.07109}, {"ts": 1769862780000, "open": 0.277, "high": 0.278, "low": 0.277, "close": 0.277, "volume": 112670.24, "quote_volume": 31217.95798, "trades": 122, "taker_buy_volume": 48906.59, "taker_buy_quote": 13555.42693}, {"ts": 1769862840000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 819.33, "quote_volume": 226.95441, "trades": 1, "taker_buy_volume": 819.33, "taker_buy_quote": 226.95441}, {"ts": 1769862900000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 21.66, "quote_volume": 5.99982, "trades": 1, "taker_buy_volume": 21.66, "taker_buy_quote": 5.99982}, {"ts": 1769862960000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 354.96, "quote_volume": 98.32392, "trades": 1, "taker_buy_volume": 354.96, "taker_buy_quote": 98.32392}, {"ts": 1769863020000, "open": 0.276, "high": 0.277, "low": 0.276, "close": 0.277, "volume": 86321.63, "quote_volume": 23824.89311, "trades": 176, "taker_buy_volume": 31456.24, "taker_buy_quote": 8682.04547}, {"ts": 1769863080000, "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 182142.09, "quote_volume": 50271.47813, "trades": 103, "taker_buy_volume": 261.29, "taker_buy_quote": 72.37733}, {"ts": 1769863140000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 57859.32, "quote_volume": 15969.17232, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769863200000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 16800.0, "quote_volume": 4653.6, "trades": 1, "taker_buy_volume": 16800.0, "taker_buy_quote": 4653.6}, {"ts": 1769863260000, "open": 0.276, "high": 0.277, "low": 0.276, "close": 0.277, "volume": 18070.58, "quote_volume": 5003.08008, "trades": 11, "taker_buy_volume": 15600.0, "taker_buy_quote": 4321.2}, {"ts": 1769863320000, "open": 0.277, "high": 0.277, "low": 0.276, "close": 0.276, "volume": 1217.76, "quote_volume": 336.16267, "trades": 2, "taker_buy_volume": 60.91, "taker_buy_quote": 16.87207}, {"ts": 1769863380000, "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": 1769863440000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 128.55, "quote_volume": 35.60835, "trades": 3, "taker_buy_volume": 128.55, "taker_buy_quote": 35.60835}, {"ts": 1769863500000, "open": 0.277, "high": 0.277, "low": 0.277, "close": 0.277, "volume": 640.69, "quote_volume": 177.47113, "trades": 2, "taker_buy_volume": 640.69, "taker_buy_quote": 177.47113}, {"ts": 1769863560000, "open": 0.276, "high": 0.277, "low": 0.276, "close": 0.277, "volume": 54.45, "quote_volume": 15.04537, "trades": 2, "taker_buy_volume": 17.17, "taker_buy_quote": 4.75609}, {"ts": 1769863620000, "open": 0.276, "high": 0.276, "low": 0.275, "close": 0.276, "volume": 107759.43, "quote_volume": 29740.44383, "trades": 218, "taker_buy_volume": 54885.72, "taker_buy_quote": 15148.45872}, {"ts": 1769863680000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 65184.91, "quote_volume": 17991.03516, "trades": 124, "taker_buy_volume": 35441.94, "taker_buy_quote": 9781.97544}, {"ts": 1769863740000, "open": 0.276, "high": 0.276, "low": 0.275, "close": 0.276, "volume": 5783.49, "quote_volume": 1593.61416, "trades": 8, "taker_buy_volume": 3154.41, "taker_buy_quote": 870.61716}, {"ts": 1769863800000, "open": 0.275, "high": 0.276, "low": 0.275, "close": 0.275, "volume": 751.07, "quote_volume": 206.59859, "trades": 5, "taker_buy_volume": 54.34, "taker_buy_quote": 14.99784}, {"ts": 1769863860000, "open": 0.276, "high": 0.276, "low": 0.275, "close": 0.275, "volume": 24125.51, "quote_volume": 6656.77866, "trades": 13, "taker_buy_volume": 22263.41, "taker_buy_quote": 6144.70116}, {"ts": 1769863920000, "open": 0.276, "high": 0.276, "low": 0.275, "close": 0.276, "volume": 342.87, "quote_volume": 94.34412, "trades": 4, "taker_buy_volume": 54.87, "taker_buy_quote": 15.14412}, {"ts": 1769863980000, "open": 0.275, "high": 0.276, "low": 0.275, "close": 0.276, "volume": 162518.07, "quote_volume": 44843.148, "trades": 231, "taker_buy_volume": 109421.44, "taker_buy_quote": 30200.31744}, {"ts": 1769864040000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 88334.27, "quote_volume": 24380.25852, "trades": 87, "taker_buy_volume": 43204.13, "taker_buy_quote": 11924.33988}, {"ts": 1769864100000, "open": 0.277, "high": 0.277, "low": 0.275, "close": 0.276, "volume": 17885.37, "quote_volume": 4936.87835, "trades": 72, "taker_buy_volume": 10940.55, "taker_buy_quote": 3022.54461}, {"ts": 1769864160000, "open": 0.276, "high": 0.277, "low": 0.276, "close": 0.277, "volume": 196.15, "quote_volume": 54.3179, "trades": 2, "taker_buy_volume": 180.5, "taker_buy_quote": 49.9985}, {"ts": 1769864220000, "open": 0.276, "high": 0.276, "low": 0.276, "close": 0.276, "volume": 16356.21, "quote_volume": 4514.31396, "trades": 17, "taker_buy_volume": 10875.59, "taker_buy_quote": 3001.66284}, {"ts": 1769864280000, "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": 1769864340000, "open": 0.276, "high": 0.276, "low": 0.275, "close": 0.275, "volume": 28678.29, "quote_volume": 7886.5638, "trades": 30, "taker_buy_volume": 34.05, "taker_buy_quote": 9.3978}, {"ts": 1769864400000, "open": 0.275, "high": 0.276, "low": 0.275, "close": 0.275, "volume": 61124.3, "quote_volume": 16809.28419, "trades": 47, "taker_buy_volume": 101.69, "taker_buy_quote": 28.06644}, {"ts": 1769864460000, "open": 0.276, "high": 0.276, "low": 0.275, "close": 0.275, "volume": 18430.47, "quote_volume": 5071.4815, "trades": 22, "taker_buy_volume": 3102.25, "taker_buy_quote": 856.221}, {"ts": 1769864520000, "open": 0.276, "high": 0.276, "low": 0.275, "close": 0.275, "volume": 1182.68, "quote_volume": 325.32938, "trades": 2, "taker_buy_volume": 92.38, "taker_buy_quote": 25.49688}, {"ts": 1769864580000, "open": 0.276, "high": 0.276, "low": 0.275, "close": 0.275, "volume": 75693.86, "quote_volume": 20815.85514, "trades": 155, "taker_buy_volume": 42780.15, "taker_buy_quote": 11764.58489}, {"ts": 1769864640000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 58844.46, "quote_volume": 16182.2265, "trades": 79, "taker_buy_volume": 50825.95, "taker_buy_quote": 13977.13625}, {"ts": 1769864700000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 1020.9, "quote_volume": 280.7475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769864760000, "open": 0.275, "high": 0.276, "low": 0.275, "close": 0.276, "volume": 465.05, "quote_volume": 127.99744, "trades": 2, "taker_buy_volume": 108.69, "taker_buy_quote": 29.99844}, {"ts": 1769864820000, "open": 0.276, "high": 0.276, "low": 0.275, "close": 0.275, "volume": 573.65, "quote_volume": 157.99288, "trades": 3, "taker_buy_volume": 239.13, "taker_buy_quote": 65.99988}, {"ts": 1769864880000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 183364.78, "quote_volume": 50425.3145, "trades": 82, "taker_buy_volume": 44372.9, "taker_buy_quote": 12202.5475}, {"ts": 1769864940000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 159.54, "quote_volume": 43.8735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865000000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 22893.16, "quote_volume": 6295.619, "trades": 22, "taker_buy_volume": 21764.89, "taker_buy_quote": 5985.34475}, {"ts": 1769865060000, "open": 0.275, "high": 0.275, "low": 0.274, "close": 0.275, "volume": 990.63, "quote_volume": 272.33141, "trades": 9, "taker_buy_volume": 898.79, "taker_buy_quote": 247.16725}, {"ts": 1769865120000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 41.01, "quote_volume": 11.27775, "trades": 1, "taker_buy_volume": 41.01, "taker_buy_quote": 11.27775}, {"ts": 1769865180000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 55.5, "quote_volume": 15.2625, "trades": 1, "taker_buy_volume": 55.5, "taker_buy_quote": 15.2625}, {"ts": 1769865240000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 403.79, "quote_volume": 111.04225, "trades": 3, "taker_buy_volume": 403.79, "taker_buy_quote": 111.04225}, {"ts": 1769865300000, "open": 0.275, "high": 0.275, "low": 0.274, "close": 0.275, "volume": 855.09, "quote_volume": 235.13039, "trades": 3, "taker_buy_volume": 835.73, "taker_buy_quote": 229.82575}, {"ts": 1769865360000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 1325.6, "quote_volume": 364.54, "trades": 3, "taker_buy_volume": 1325.6, "taker_buy_quote": 364.54}, {"ts": 1769865420000, "open": 0.275, "high": 0.275, "low": 0.274, "close": 0.274, "volume": 336.66, "quote_volume": 92.39691, "trades": 6, "taker_buy_volume": 152.07, "taker_buy_quote": 41.81925}, {"ts": 1769865480000, "open": 0.275, "high": 0.275, "low": 0.275, "close": 0.275, "volume": 344.57, "quote_volume": 94.75675, "trades": 2, "taker_buy_volume": 344.57, "taker_buy_quote": 94.75675}, {"ts": 1769865540000, "open": 0.275, "high": 0.275, "low": 0.273, "close": 0.274, "volume": 79654.62, "quote_volume": 21825.7896, "trades": 72, "taker_buy_volume": 42920.35, "taker_buy_quote": 11760.6218}, {"ts": 1769865600000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.275, "volume": 60677.47, "quote_volume": 16662.9893, "trades": 28, "taker_buy_volume": 37362.52, "taker_buy_quote": 10274.693}, {"ts": 1769865660000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 167.79, "quote_volume": 45.97446, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769865720000, "open": 0.274, "high": 0.274, "low": 0.273, "close": 0.274, "volume": 88744.46, "quote_volume": 24315.81615, "trades": 38, "taker_buy_volume": 66905.58, "taker_buy_quote": 18332.12892}, {"ts": 1769865780000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.275, "volume": 4380.75, "quote_volume": 1200.50731, "trades": 4, "taker_buy_volume": 181.81, "taker_buy_quote": 49.99775}, {"ts": 1769865840000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.274, "volume": 33008.7, "quote_volume": 9051.65652, "trades": 23, "taker_buy_volume": 8288.38, "taker_buy_quote": 2278.28884}, {"ts": 1769865900000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.275, "volume": 120894.6, "quote_volume": 33125.84767, "trades": 87, "taker_buy_volume": 25055.94, "taker_buy_quote": 6866.05483}, {"ts": 1769865960000, "open": 0.275, "high": 0.275, "low": 0.274, "close": 0.274, "volume": 26398.85, "quote_volume": 7233.32268, "trades": 40, "taker_buy_volume": 9126.42, "taker_buy_quote": 2500.67686}, {"ts": 1769866020000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.274, "volume": 11131.07, "quote_volume": 3049.95818, "trades": 34, "taker_buy_volume": 6762.86, "taker_buy_quote": 1853.06864}, {"ts": 1769866080000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.274, "volume": 53096.74, "quote_volume": 14548.76747, "trades": 45, "taker_buy_volume": 49486.62, "taker_buy_quote": 13559.59459}, {"ts": 1769866140000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.275, "volume": 56312.57, "quote_volume": 15429.89322, "trades": 38, "taker_buy_volume": 43851.22, "taker_buy_quote": 12015.48332}, {"ts": 1769866200000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 14.05, "quote_volume": 3.8497, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769866260000, "open": 0.275, "high": 0.275, "low": 0.274, "close": 0.274, "volume": 8184.74, "quote_volume": 2242.79219, "trades": 8, "taker_buy_volume": 173.43, "taker_buy_quote": 47.69325}, {"ts": 1769866320000, "open": 0.274, "high": 0.274, "low": 0.273, "close": 0.273, "volume": 44259.6, "quote_volume": 12083.68706, "trades": 70, "taker_buy_volume": 6951.12, "taker_buy_quote": 1898.02659}, {"ts": 1769866380000, "open": 0.274, "high": 0.274, "low": 0.273, "close": 0.273, "volume": 22345.69, "quote_volume": 6108.70082, "trades": 10, "taker_buy_volume": 8327.45, "taker_buy_quote": 2281.7213}, {"ts": 1769866440000, "open": 0.274, "high": 0.274, "low": 0.272, "close": 0.273, "volume": 64163.0, "quote_volume": 17508.25232, "trades": 103, "taker_buy_volume": 50221.77, "taker_buy_quote": 13710.7416}, {"ts": 1769866500000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 3535.94, "quote_volume": 968.84756, "trades": 6, "taker_buy_volume": 3535.94, "taker_buy_quote": 968.84756}, {"ts": 1769866560000, "open": 0.274, "high": 0.275, "low": 0.273, "close": 0.273, "volume": 41857.21, "quote_volume": 11452.86418, "trades": 59, "taker_buy_volume": 19724.02, "taker_buy_quote": 5408.15645}, {"ts": 1769866620000, "open": 0.274, "high": 0.274, "low": 0.273, "close": 0.274, "volume": 22849.93, "quote_volume": 6257.88082, "trades": 12, "taker_buy_volume": 19849.93, "taker_buy_quote": 5438.88082}, {"ts": 1769866680000, "open": 0.274, "high": 0.274, "low": 0.273, "close": 0.273, "volume": 15895.67, "quote_volume": 4339.55671, "trades": 54, "taker_buy_volume": 10888.89, "taker_buy_quote": 2972.70577}, {"ts": 1769866740000, "open": 0.273, "high": 0.274, "low": 0.273, "close": 0.274, "volume": 52.03, "quote_volume": 14.22243, "trades": 2, "taker_buy_volume": 18.24, "taker_buy_quote": 4.99776}, {"ts": 1769866800000, "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": 1769866860000, "open": 0.273, "high": 0.274, "low": 0.273, "close": 0.274, "volume": 1033.57, "quote_volume": 283.14309, "trades": 3, "taker_buy_volume": 978.48, "taker_buy_quote": 268.10352}, {"ts": 1769866920000, "open": 0.273, "high": 0.274, "low": 0.273, "close": 0.274, "volume": 9245.54, "quote_volume": 2531.76868, "trades": 4, "taker_buy_volume": 7736.26, "taker_buy_quote": 2119.73524}, {"ts": 1769866980000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 36496.35, "quote_volume": 9999.9999, "trades": 4, "taker_buy_volume": 36496.35, "taker_buy_quote": 9999.9999}, {"ts": 1769867040000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 39.04, "quote_volume": 10.69696, "trades": 2, "taker_buy_volume": 39.04, "taker_buy_quote": 10.69696}, {"ts": 1769867100000, "open": 0.274, "high": 0.274, "low": 0.273, "close": 0.273, "volume": 1428.38, "quote_volume": 389.98507, "trades": 2, "taker_buy_volume": 37.33, "taker_buy_quote": 10.22842}, {"ts": 1769867160000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 85642.88, "quote_volume": 23466.14912, "trades": 37, "taker_buy_volume": 8227.52, "taker_buy_quote": 2254.34048}, {"ts": 1769867220000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 914.49, "quote_volume": 249.65577, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769867280000, "open": 0.274, "high": 0.274, "low": 0.273, "close": 0.273, "volume": 628.09, "quote_volume": 171.51094, "trades": 4, "taker_buy_volume": 42.37, "taker_buy_quote": 11.60938}, {"ts": 1769867340000, "open": 0.273, "high": 0.274, "low": 0.273, "close": 0.274, "volume": 1455.11, "quote_volume": 398.47899, "trades": 5, "taker_buy_volume": 1233.96, "taker_buy_quote": 338.10504}, {"ts": 1769867400000, "open": 0.274, "high": 0.274, "low": 0.273, "close": 0.273, "volume": 14206.0, "quote_volume": 3878.63538, "trades": 5, "taker_buy_volume": 397.38, "taker_buy_quote": 108.88212}, {"ts": 1769867460000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 364.96, "quote_volume": 99.99904, "trades": 1, "taker_buy_volume": 364.96, "taker_buy_quote": 99.99904}, {"ts": 1769867520000, "open": 0.274, "high": 0.274, "low": 0.273, "close": 0.273, "volume": 10553.64, "quote_volume": 2881.32119, "trades": 10, "taker_buy_volume": 177.47, "taker_buy_quote": 48.62678}, {"ts": 1769867580000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 53198.04, "quote_volume": 14576.26296, "trades": 36, "taker_buy_volume": 40620.15, "taker_buy_quote": 11129.9211}, {"ts": 1769867640000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 221.85, "quote_volume": 60.7869, "trades": 3, "taker_buy_volume": 221.85, "taker_buy_quote": 60.7869}, {"ts": 1769867700000, "open": 0.274, "high": 0.274, "low": 0.273, "close": 0.274, "volume": 4855.56, "quote_volume": 1329.69329, "trades": 5, "taker_buy_volume": 4125.41, "taker_buy_quote": 1130.36234}, {"ts": 1769867760000, "open": 0.274, "high": 0.274, "low": 0.273, "close": 0.273, "volume": 3329.32, "quote_volume": 909.19883, "trades": 5, "taker_buy_volume": 294.47, "taker_buy_quote": 80.68478}, {"ts": 1769867820000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 404.39, "quote_volume": 110.80286, "trades": 2, "taker_buy_volume": 404.39, "taker_buy_quote": 110.80286}, {"ts": 1769867880000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 6495.24, "quote_volume": 1779.69576, "trades": 15, "taker_buy_volume": 6495.24, "taker_buy_quote": 1779.69576}, {"ts": 1769867940000, "open": 0.274, "high": 0.275, "low": 0.273, "close": 0.273, "volume": 14748.77, "quote_volume": 4040.96198, "trades": 39, "taker_buy_volume": 2713.29, "taker_buy_quote": 743.47569}, {"ts": 1769868000000, "open": 0.274, "high": 0.275, "low": 0.273, "close": 0.275, "volume": 41666.65, "quote_volume": 11418.20116, "trades": 28, "taker_buy_volume": 41619.36, "taker_buy_quote": 11405.26934}, {"ts": 1769868060000, "open": 0.275, "high": 0.275, "low": 0.274, "close": 0.274, "volume": 634.27, "quote_volume": 174.29225, "trades": 4, "taker_buy_volume": 502.27, "taker_buy_quote": 138.12425}, {"ts": 1769868120000, "open": 0.274, "high": 0.275, "low": 0.273, "close": 0.273, "volume": 48267.96, "quote_volume": 13185.65959, "trades": 21, "taker_buy_volume": 485.83, "taker_buy_quote": 133.1727}, {"ts": 1769868180000, "open": 0.274, "high": 0.274, "low": 0.273, "close": 0.274, "volume": 49666.65, "quote_volume": 13608.25798, "trades": 46, "taker_buy_volume": 14532.62, "taker_buy_quote": 3981.93788}, {"ts": 1769868240000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 58134.26, "quote_volume": 15928.78724, "trades": 75, "taker_buy_volume": 47940.76, "taker_buy_quote": 13135.76824}, {"ts": 1769868300000, "open": 0.275, "high": 0.275, "low": 0.274, "close": 0.274, "volume": 9844.61, "quote_volume": 2700.80663, "trades": 17, "taker_buy_volume": 3383.49, "taker_buy_quote": 930.45975}, {"ts": 1769868360000, "open": 0.274, "high": 0.275, "low": 0.274, "close": 0.275, "volume": 2597.02, "quote_volume": 711.64727, "trades": 10, "taker_buy_volume": 2597.02, "taker_buy_quote": 711.64727}, {"ts": 1769868420000, "open": 0.274, "high": 0.274, "low": 0.274, "close": 0.274, "volume": 2421.02, "quote_volume": 663.35948, "trades": 11, "taker_buy_volume": 303.53, "taker_buy_quote": 83.16722}, {"ts": 1769868480000, "open": 0.273, "high": 0.273, "low": 0.272, "close": 0.272, "volume": 124373.25, "quote_volume": 33947.10142, "trades": 104, "taker_buy_volume": 40219.26, "taker_buy_quote": 10979.85798}, {"ts": 1769868540000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 60.62, "quote_volume": 16.54926, "trades": 2, "taker_buy_volume": 60.62, "taker_buy_quote": 16.54926}, {"ts": 1769868600000, "open": 0.273, "high": 0.273, "low": 0.273, "close": 0.273, "volume": 97244.56, "quote_volume": 26547.76488, "trades": 85, "taker_buy_volume": 63407.79, "taker_buy_quote": 17310.32667}, {"ts": 1769868660000, "open": 0.272, "high": 0.273, "low": 0.272, "close": 0.273, "volume": 53054.71, "quote_volume": 14470.75746, "trades": 114, "taker_buy_volume": 36398.88, "taker_buy_quote": 9934.80068}, {"ts": 1769868720000, "open": 0.272, "high": 0.273, "low": 0.272, "close": 0.272, "volume": 5368.34, "quote_volume": 1460.7862, "trades": 17, "taker_buy_volume": 597.72, "taker_buy_quote": 163.17756}, {"ts": 1769868780000, "open": 0.272, "high": 0.273, "low": 0.272, "close": 0.273, "volume": 4295.65, "quote_volume": 1171.2764, "trades": 13, "taker_buy_volume": 2859.6, "taker_buy_quote": 780.6708}, {"ts": 1769868840000, "open": 0.273, "high": 0.273, "low": 0.271, "close": 0.273, "volume": 178488.93, "quote_volume": 48551.55926, "trades": 158, "taker_buy_volume": 74680.15, "taker_buy_quote": 20316.36137}, {"ts": 1769868900000, "open": 0.272, "high": 0.273, "low": 0.272, "close": 0.272, "volume": 73879.91, "quote_volume": 20095.75453, "trades": 146, "taker_buy_volume": 19978.68, "taker_buy_quote": 5434.61997}, {"ts": 1769868960000, "open": 0.273, "high": 0.273, "low": 0.272, "close": 0.273, "volume": 3014.9, "quote_volume": 822.87536, "trades": 16, "taker_buy_volume": 2822.56, "taker_buy_quote": 770.55888}, {"ts": 1769869020000, "open": 0.273, "high": 0.273, "low": 0.272, "close": 0.272, "volume": 6527.0, "quote_volume": 1775.51058, "trades": 46, "taker_buy_volume": 2959.93, "taker_buy_quote": 805.26754}, {"ts": 1769869080000, "open": 0.272, "high": 0.273, "low": 0.271, "close": 0.271, "volume": 127429.66, "quote_volume": 34567.51453, "trades": 278, "taker_buy_volume": 69013.35, "taker_buy_quote": 18718.37939}, {"ts": 1769869140000, "open": 0.271, "high": 0.271, "low": 0.271, "close": 0.271, "volume": 10329.44, "quote_volume": 2799.27824, "trades": 62, "taker_buy_volume": 4387.82, "taker_buy_quote": 1189.09922}, {"ts": 1769869200000, "open": 0.27, "high": 0.272, "low": 0.27, "close": 0.271, "volume": 136412.92, "quote_volume": 36967.51845, "trades": 86, "taker_buy_volume": 88384.03, "taker_buy_quote": 23952.36068}, {"ts": 1769869260000, "open": 0.271, "high": 0.272, "low": 0.27, "close": 0.271, "volume": 56783.42, "quote_volume": 15388.34256, "trades": 63, "taker_buy_volume": 30631.07, "taker_buy_quote": 8301.53064}, {"ts": 1769869320000, "open": 0.271, "high": 0.271, "low": 0.27, "close": 0.27, "volume": 114637.59, "quote_volume": 30955.60309, "trades": 128, "taker_buy_volume": 1969.0, "taker_buy_quote": 533.599}, {"ts": 1769869380000, "open": 0.27, "high": 0.271, "low": 0.269, "close": 0.27, "volume": 47899.22, "quote_volume": 12933.53752, "trades": 142, "taker_buy_volume": 21600.33, "taker_buy_quote": 5833.06854}, {"ts": 1769869440000, "open": 0.269, "high": 0.27, "low": 0.268, "close": 0.268, "volume": 90533.26, "quote_volume": 24296.63359, "trades": 249, "taker_buy_volume": 52309.93, "taker_buy_quote": 14045.03964}, {"ts": 1769869500000, "open": 0.269, "high": 0.27, "low": 0.268, "close": 0.269, "volume": 20969.84, "quote_volume": 5640.39868, "trades": 205, "taker_buy_volume": 13481.93, "taker_buy_quote": 3630.15394}, {"ts": 1769869560000, "open": 0.269, "high": 0.269, "low": 0.262, "close": 0.264, "volume": 1168901.67, "quote_volume": 309799.30291, "trades": 1021, "taker_buy_volume": 425376.61, "taker_buy_quote": 112793.41792}, {"ts": 1769869620000, "open": 0.264, "high": 0.266, "low": 0.262, "close": 0.265, "volume": 1024624.44, "quote_volume": 270935.74295, "trades": 909, "taker_buy_volume": 607840.8, "taker_buy_quote": 160703.3344}, {"ts": 1769869680000, "open": 0.264, "high": 0.265, "low": 0.263, "close": 0.264, "volume": 458111.04, "quote_volume": 120950.22958, "trades": 459, "taker_buy_volume": 210581.2, "taker_buy_quote": 55594.40721}, {"ts": 1769869740000, "open": 0.264, "high": 0.265, "low": 0.263, "close": 0.265, "volume": 404812.2, "quote_volume": 106813.95439, "trades": 274, "taker_buy_volume": 208044.85, "taker_buy_quote": 54947.97608}, {"ts": 1769869800000, "open": 0.265, "high": 0.266, "low": 0.264, "close": 0.265, "volume": 229847.14, "quote_volume": 60842.3202, "trades": 365, "taker_buy_volume": 148290.16, "taker_buy_quote": 39250.89018}, {"ts": 1769869860000, "open": 0.265, "high": 0.265, "low": 0.262, "close": 0.263, "volume": 351378.37, "quote_volume": 92530.76065, "trades": 323, "taker_buy_volume": 172128.47, "taker_buy_quote": 45291.78031}, {"ts": 1769869920000, "open": 0.262, "high": 0.265, "low": 0.262, "close": 0.265, "volume": 333740.72, "quote_volume": 87904.72539, "trades": 311, "taker_buy_volume": 183924.38, "taker_buy_quote": 48484.5403}, {"ts": 1769869980000, "open": 0.264, "high": 0.265, "low": 0.263, "close": 0.265, "volume": 210525.04, "quote_volume": 55630.40536, "trades": 197, "taker_buy_volume": 99557.99, "taker_buy_quote": 26324.453}, {"ts": 1769870040000, "open": 0.265, "high": 0.266, "low": 0.265, "close": 0.265, "volume": 85922.13, "quote_volume": 22769.47645, "trades": 112, "taker_buy_volume": 57004.53, "taker_buy_quote": 15106.31245}, {"ts": 1769870100000, "open": 0.265, "high": 0.266, "low": 0.264, "close": 0.265, "volume": 74991.52, "quote_volume": 19872.99856, "trades": 153, "taker_buy_volume": 33273.45, "taker_buy_quote": 8819.34582}, {"ts": 1769870160000, "open": 0.265, "high": 0.266, "low": 0.263, "close": 0.264, "volume": 232344.99, "quote_volume": 61423.99167, "trades": 249, "taker_buy_volume": 129815.91, "taker_buy_quote": 34322.87877}, {"ts": 1769870220000, "open": 0.264, "high": 0.264, "low": 0.263, "close": 0.263, "volume": 199401.37, "quote_volume": 52475.71685, "trades": 263, "taker_buy_volume": 111095.81, "taker_buy_quote": 29241.19125}, {"ts": 1769870280000, "open": 0.263, "high": 0.263, "low": 0.262, "close": 0.263, "volume": 259354.21, "quote_volume": 68000.2361, "trades": 359, "taker_buy_volume": 143833.2, "taker_buy_quote": 37719.72495}, {"ts": 1769870340000, "open": 0.263, "high": 0.264, "low": 0.263, "close": 0.263, "volume": 30703.77, "quote_volume": 8077.00351, "trades": 54, "taker_buy_volume": 16766.67, "taker_buy_quote": 4411.54621}, {"ts": 1769870400000, "open": 0.263, "high": 0.263, "low": 0.262, "close": 0.262, "volume": 66912.8, "quote_volume": 17583.85448, "trades": 76, "taker_buy_volume": 33209.62, "taker_buy_quote": 8734.13006}, {"ts": 1769870460000, "open": 0.262, "high": 0.263, "low": 0.261, "close": 0.262, "volume": 32632.25, "quote_volume": 8549.45958, "trades": 113, "taker_buy_volume": 18494.32, "taker_buy_quote": 4845.62575}, {"ts": 1769870520000, "open": 0.261, "high": 0.261, "low": 0.259, "close": 0.26, "volume": 473066.14, "quote_volume": 122925.468, "trades": 530, "taker_buy_volume": 166082.69, "taker_buy_quote": 43189.6658}, {"ts": 1769870580000, "open": 0.26, "high": 0.26, "low": 0.259, "close": 0.259, "volume": 105966.93, "quote_volume": 27522.06125, "trades": 163, "taker_buy_volume": 29631.31, "taker_buy_quote": 7704.1406}, {"ts": 1769870640000, "open": 0.259, "high": 0.26, "low": 0.259, "close": 0.259, "volume": 90926.39, "quote_volume": 23639.00924, "trades": 69, "taker_buy_volume": 78161.43, "taker_buy_quote": 20321.9718}, {"ts": 1769870700000, "open": 0.259, "high": 0.261, "low": 0.258, "close": 0.26, "volume": 188873.81, "quote_volume": 48952.35196, "trades": 179, "taker_buy_volume": 113626.23, "taker_buy_quote": 29475.74208}, {"ts": 1769870760000, "open": 0.26, "high": 0.262, "low": 0.26, "close": 0.261, "volume": 160176.38, "quote_volume": 41795.11743, "trades": 173, "taker_buy_volume": 56881.78, "taker_buy_quote": 14844.57075}, {"ts": 1769870820000, "open": 0.261, "high": 0.262, "low": 0.26, "close": 0.26, "volume": 89811.84, "quote_volume": 23441.26064, "trades": 174, "taker_buy_volume": 79498.36, "taker_buy_quote": 20749.50005}, {"ts": 1769870880000, "open": 0.261, "high": 0.262, "low": 0.26, "close": 0.262, "volume": 43252.43, "quote_volume": 11309.56557, "trades": 65, "taker_buy_volume": 40646.04, "taker_buy_quote": 10629.46706}, {"ts": 1769870940000, "open": 0.262, "high": 0.262, "low": 0.261, "close": 0.262, "volume": 63647.75, "quote_volume": 16612.39671, "trades": 30, "taker_buy_volume": 6911.11, "taker_buy_quote": 1804.13367}, {"ts": 1769871000000, "open": 0.262, "high": 0.262, "low": 0.26, "close": 0.261, "volume": 65042.15, "quote_volume": 16974.90791, "trades": 69, "taker_buy_volume": 17268.1, "taker_buy_quote": 4508.67662}, {"ts": 1769871060000, "open": 0.261, "high": 0.262, "low": 0.261, "close": 0.262, "volume": 44665.43, "quote_volume": 11658.58407, "trades": 98, "taker_buy_volume": 40444.46, "taker_buy_quote": 10556.9109}, {"ts": 1769871120000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 5421.95, "quote_volume": 1420.5509, "trades": 7, "taker_buy_volume": 5421.95, "taker_buy_quote": 1420.5509}, {"ts": 1769871180000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 2286.29, "quote_volume": 599.00798, "trades": 8, "taker_buy_volume": 2286.29, "taker_buy_quote": 599.00798}, {"ts": 1769871240000, "open": 0.262, "high": 0.264, "low": 0.262, "close": 0.264, "volume": 59515.32, "quote_volume": 15648.00839, "trades": 124, "taker_buy_volume": 41420.03, "taker_buy_quote": 10873.29783}, {"ts": 1769871300000, "open": 0.264, "high": 0.265, "low": 0.264, "close": 0.264, "volume": 28673.09, "quote_volume": 7571.68112, "trades": 131, "taker_buy_volume": 12816.0, "taker_buy_quote": 3385.40936}, {"ts": 1769871360000, "open": 0.264, "high": 0.264, "low": 0.262, "close": 0.264, "volume": 132564.63, "quote_volume": 34907.67536, "trades": 153, "taker_buy_volume": 27918.69, "taker_buy_quote": 7357.24815}, {"ts": 1769871420000, "open": 0.264, "high": 0.265, "low": 0.264, "close": 0.265, "volume": 42540.32, "quote_volume": 11237.88018, "trades": 168, "taker_buy_volume": 36524.95, "taker_buy_quote": 9649.8225}, {"ts": 1769871480000, "open": 0.265, "high": 0.265, "low": 0.263, "close": 0.264, "volume": 60461.79, "quote_volume": 15976.05194, "trades": 177, "taker_buy_volume": 36312.08, "taker_buy_quote": 9600.63369}, {"ts": 1769871540000, "open": 0.264, "high": 0.265, "low": 0.263, "close": 0.264, "volume": 67155.98, "quote_volume": 17743.27075, "trades": 104, "taker_buy_volume": 18083.02, "taker_buy_quote": 4788.51619}, {"ts": 1769871600000, "open": 0.263, "high": 0.266, "low": 0.263, "close": 0.265, "volume": 74527.26, "quote_volume": 19753.77883, "trades": 135, "taker_buy_volume": 48300.41, "taker_buy_quote": 12803.98679}, {"ts": 1769871660000, "open": 0.264, "high": 0.265, "low": 0.264, "close": 0.265, "volume": 99500.41, "quote_volume": 26271.9473, "trades": 42, "taker_buy_volume": 20262.69, "taker_buy_quote": 5353.18922}, {"ts": 1769871720000, "open": 0.265, "high": 0.265, "low": 0.264, "close": 0.264, "volume": 5518.64, "quote_volume": 1457.32713, "trades": 9, "taker_buy_volume": 406.17, "taker_buy_quote": 107.63505}, {"ts": 1769871780000, "open": 0.264, "high": 0.265, "low": 0.264, "close": 0.265, "volume": 353.03, "quote_volume": 93.49992, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 79.5}, {"ts": 1769871840000, "open": 0.265, "high": 0.265, "low": 0.264, "close": 0.264, "volume": 3198.05, "quote_volume": 845.06856, "trades": 15, "taker_buy_volume": 783.36, "taker_buy_quote": 207.5904}, {"ts": 1769871900000, "open": 0.265, "high": 0.267, "low": 0.265, "close": 0.267, "volume": 266307.76, "quote_volume": 70928.41784, "trades": 202, "taker_buy_volume": 179499.9, "taker_buy_quote": 47783.71407}, {"ts": 1769871960000, "open": 0.267, "high": 0.268, "low": 0.267, "close": 0.267, "volume": 75402.48, "quote_volume": 20140.94051, "trades": 76, "taker_buy_volume": 55418.58, "taker_buy_quote": 14805.23921}, {"ts": 1769872020000, "open": 0.267, "high": 0.268, "low": 0.267, "close": 0.267, "volume": 105026.47, "quote_volume": 28052.21512, "trades": 208, "taker_buy_volume": 22139.17, "taker_buy_quote": 5921.30602}, {"ts": 1769872080000, "open": 0.267, "high": 0.267, "low": 0.266, "close": 0.267, "volume": 148680.41, "quote_volume": 39692.4211, "trades": 216, "taker_buy_volume": 57082.96, "taker_buy_quote": 15241.15032}, {"ts": 1769872140000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 68695.43, "quote_volume": 18272.98438, "trades": 63, "taker_buy_volume": 9964.72, "taker_buy_quote": 2650.61552}, {"ts": 1769872200000, "open": 0.266, "high": 0.266, "low": 0.265, "close": 0.265, "volume": 10219.44, "quote_volume": 2717.92062, "trades": 30, "taker_buy_volume": 4043.13, "taker_buy_quote": 1075.47258}, {"ts": 1769872260000, "open": 0.266, "high": 0.266, "low": 0.266, "close": 0.266, "volume": 389.47, "quote_volume": 103.59902, "trades": 1, "taker_buy_volume": 389.47, "taker_buy_quote": 103.59902}, {"ts": 1769872320000, "open": 0.266, "high": 0.266, "low": 0.265, "close": 0.265, "volume": 41849.33, "quote_volume": 11128.38849, "trades": 32, "taker_buy_volume": 37111.85, "taker_buy_quote": 9871.7521}, {"ts": 1769872380000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 210.56, "quote_volume": 55.7984, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769872440000, "open": 0.265, "high": 0.265, "low": 0.264, "close": 0.265, "volume": 151197.96, "quote_volume": 40065.59046, "trades": 75, "taker_buy_volume": 61049.5, "taker_buy_quote": 16178.1175}, {"ts": 1769872500000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 754.71, "quote_volume": 199.99815, "trades": 1, "taker_buy_volume": 754.71, "taker_buy_quote": 199.99815}, {"ts": 1769872560000, "open": 0.264, "high": 0.265, "low": 0.264, "close": 0.265, "volume": 6789.34, "quote_volume": 1793.56969, "trades": 4, "taker_buy_volume": 1183.93, "taker_buy_quote": 313.74145}, {"ts": 1769872620000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 86104.48, "quote_volume": 22731.58272, "trades": 76, "taker_buy_volume": 34579.76, "taker_buy_quote": 9129.05664}, {"ts": 1769872680000, "open": 0.265, "high": 0.266, "low": 0.264, "close": 0.265, "volume": 96248.34, "quote_volume": 25517.25567, "trades": 143, "taker_buy_volume": 86792.78, "taker_buy_quote": 23011.56815}, {"ts": 1769872740000, "open": 0.265, "high": 0.266, "low": 0.265, "close": 0.265, "volume": 7838.19, "quote_volume": 2077.15398, "trades": 13, "taker_buy_volume": 33.63, "taker_buy_quote": 8.94558}, {"ts": 1769872800000, "open": 0.265, "high": 0.265, "low": 0.264, "close": 0.265, "volume": 173734.97, "quote_volume": 46036.70787, "trades": 107, "taker_buy_volume": 46402.51, "taker_buy_quote": 12296.66515}, {"ts": 1769872860000, "open": 0.264, "high": 0.265, "low": 0.264, "close": 0.265, "volume": 3180.2, "quote_volume": 842.06473, "trades": 6, "taker_buy_volume": 2491.93, "taker_buy_quote": 660.36145}, {"ts": 1769872920000, "open": 0.264, "high": 0.265, "low": 0.264, "close": 0.264, "volume": 1181.65, "quote_volume": 311.98422, "trades": 11, "taker_buy_volume": 28.62, "taker_buy_quote": 7.5843}, {"ts": 1769872980000, "open": 0.264, "high": 0.265, "low": 0.264, "close": 0.264, "volume": 120978.49, "quote_volume": 31938.55392, "trades": 138, "taker_buy_volume": 39214.17, "taker_buy_quote": 10352.77344}, {"ts": 1769873040000, "open": 0.264, "high": 0.265, "low": 0.264, "close": 0.264, "volume": 23661.76, "quote_volume": 6246.7235, "trades": 133, "taker_buy_volume": 13440.64, "taker_buy_quote": 3548.34782}, {"ts": 1769873100000, "open": 0.264, "high": 0.265, "low": 0.264, "close": 0.264, "volume": 161938.02, "quote_volume": 42836.36746, "trades": 197, "taker_buy_volume": 151727.51, "taker_buy_quote": 40140.79282}, {"ts": 1769873160000, "open": 0.264, "high": 0.265, "low": 0.264, "close": 0.265, "volume": 155142.18, "quote_volume": 41112.23494, "trades": 124, "taker_buy_volume": 128956.14, "taker_buy_quote": 34173.3771}, {"ts": 1769873220000, "open": 0.264, "high": 0.265, "low": 0.264, "close": 0.264, "volume": 8080.03, "quote_volume": 2133.14047, "trades": 4, "taker_buy_volume": 12.55, "taker_buy_quote": 3.32575}, {"ts": 1769873280000, "open": 0.265, "high": 0.265, "low": 0.264, "close": 0.265, "volume": 1089.38, "quote_volume": 288.42804, "trades": 7, "taker_buy_volume": 831.72, "taker_buy_quote": 220.4058}, {"ts": 1769873340000, "open": 0.265, "high": 0.265, "low": 0.264, "close": 0.265, "volume": 36179.72, "quote_volume": 9587.57449, "trades": 51, "taker_buy_volume": 18567.19, "taker_buy_quote": 4920.30535}, {"ts": 1769873400000, "open": 0.265, "high": 0.266, "low": 0.265, "close": 0.265, "volume": 169281.05, "quote_volume": 44859.51565, "trades": 150, "taker_buy_volume": 65159.89, "taker_buy_quote": 17267.40825}, {"ts": 1769873460000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 38197.87, "quote_volume": 10122.43555, "trades": 72, "taker_buy_volume": 6982.17, "taker_buy_quote": 1850.27505}, {"ts": 1769873520000, "open": 0.264, "high": 0.266, "low": 0.264, "close": 0.266, "volume": 55533.64, "quote_volume": 14718.76028, "trades": 33, "taker_buy_volume": 53829.96, "taker_buy_quote": 14267.41293}, {"ts": 1769873580000, "open": 0.266, "high": 0.266, "low": 0.265, "close": 0.265, "volume": 43582.1, "quote_volume": 11592.42604, "trades": 39, "taker_buy_volume": 43169.54, "taker_buy_quote": 11483.09764}, {"ts": 1769873640000, "open": 0.265, "high": 0.266, "low": 0.265, "close": 0.266, "volume": 8119.45, "quote_volume": 2159.07989, "trades": 10, "taker_buy_volume": 7425.64, "taker_buy_quote": 1975.22024}, {"ts": 1769873700000, "open": 0.265, "high": 0.265, "low": 0.264, "close": 0.265, "volume": 133755.9, "quote_volume": 35444.79066, "trades": 63, "taker_buy_volume": 37785.18, "taker_buy_quote": 10013.0727}, {"ts": 1769873760000, "open": 0.264, "high": 0.265, "low": 0.264, "close": 0.264, "volume": 60193.11, "quote_volume": 15891.00604, "trades": 48, "taker_buy_volume": 1470.25, "taker_buy_quote": 388.171}, {"ts": 1769873820000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 48451.63, "quote_volume": 12791.23032, "trades": 127, "taker_buy_volume": 35370.32, "taker_buy_quote": 9337.76448}, {"ts": 1769873880000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 269.69, "quote_volume": 71.19816, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769873940000, "open": 0.264, "high": 0.265, "low": 0.264, "close": 0.264, "volume": 3208.02, "quote_volume": 849.11054, "trades": 14, "taker_buy_volume": 2193.26, "taker_buy_quote": 581.2139}, {"ts": 1769874000000, "open": 0.264, "high": 0.265, "low": 0.264, "close": 0.265, "volume": 1318.91, "quote_volume": 348.31637, "trades": 5, "taker_buy_volume": 124.13, "taker_buy_quote": 32.89445}, {"ts": 1769874060000, "open": 0.265, "high": 0.265, "low": 0.265, "close": 0.265, "volume": 1874.58, "quote_volume": 496.7637, "trades": 16, "taker_buy_volume": 1874.58, "taker_buy_quote": 496.7637}, {"ts": 1769874120000, "open": 0.265, "high": 0.265, "low": 0.264, "close": 0.264, "volume": 551.65, "quote_volume": 146.10964, "trades": 4, "taker_buy_volume": 474.04, "taker_buy_quote": 125.6206}, {"ts": 1769874180000, "open": 0.264, "high": 0.265, "low": 0.264, "close": 0.265, "volume": 1839.32, "quote_volume": 486.49714, "trades": 9, "taker_buy_volume": 916.66, "taker_buy_quote": 242.9149}, {"ts": 1769874240000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 3422.04, "quote_volume": 903.41856, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874300000, "open": 0.265, "high": 0.265, "low": 0.264, "close": 0.264, "volume": 594.72, "quote_volume": 157.23236, "trades": 5, "taker_buy_volume": 226.28, "taker_buy_quote": 59.9642}, {"ts": 1769874360000, "open": 0.264, "high": 0.265, "low": 0.263, "close": 0.264, "volume": 153687.21, "quote_volume": 40581.50971, "trades": 76, "taker_buy_volume": 13879.13, "taker_buy_quote": 3672.22624}, {"ts": 1769874420000, "open": 0.264, "high": 0.264, "low": 0.263, "close": 0.263, "volume": 93375.22, "quote_volume": 24650.72881, "trades": 51, "taker_buy_volume": 72240.92, "taker_buy_quote": 19071.60288}, {"ts": 1769874480000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 59458.45, "quote_volume": 15697.0308, "trades": 69, "taker_buy_volume": 51590.74, "taker_buy_quote": 13619.95536}, {"ts": 1769874540000, "open": 0.264, "high": 0.265, "low": 0.264, "close": 0.264, "volume": 84984.99, "quote_volume": 22436.04941, "trades": 54, "taker_buy_volume": 23159.54, "taker_buy_quote": 6114.13061}, {"ts": 1769874600000, "open": 0.264, "high": 0.264, "low": 0.263, "close": 0.264, "volume": 24198.06, "quote_volume": 6388.15986, "trades": 20, "taker_buy_volume": 386.82, "taker_buy_quote": 102.12048}, {"ts": 1769874660000, "open": 0.263, "high": 0.264, "low": 0.263, "close": 0.263, "volume": 427.54, "quote_volume": 112.54455, "trades": 4, "taker_buy_volume": 101.53, "taker_buy_quote": 26.80392}, {"ts": 1769874720000, "open": 0.264, "high": 0.264, "low": 0.263, "close": 0.264, "volume": 37751.11, "quote_volume": 9965.79434, "trades": 13, "taker_buy_volume": 37252.41, "taker_buy_quote": 9834.63624}, {"ts": 1769874780000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 245.03, "quote_volume": 64.44289, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769874840000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 124154.31, "quote_volume": 32652.58353, "trades": 47, "taker_buy_volume": 49579.23, "taker_buy_quote": 13039.33749}, {"ts": 1769874900000, "open": 0.263, "high": 0.264, "low": 0.263, "close": 0.264, "volume": 42844.93, "quote_volume": 11269.04268, "trades": 40, "taker_buy_volume": 1087.7, "taker_buy_quote": 286.89119}, {"ts": 1769874960000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 17322.82, "quote_volume": 4555.90166, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769875020000, "open": 0.262, "high": 0.262, "low": 0.261, "close": 0.262, "volume": 5051.74, "quote_volume": 1323.40757, "trades": 24, "taker_buy_volume": 1737.72, "taker_buy_quote": 455.28264}, {"ts": 1769875080000, "open": 0.261, "high": 0.262, "low": 0.261, "close": 0.262, "volume": 78853.97, "quote_volume": 20659.48447, "trades": 105, "taker_buy_volume": 69816.72, "taker_buy_quote": 18291.98064}, {"ts": 1769875140000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 26404.76, "quote_volume": 6918.04712, "trades": 38, "taker_buy_volume": 7759.15, "taker_buy_quote": 2032.8973}, {"ts": 1769875200000, "open": 0.262, "high": 0.263, "low": 0.262, "close": 0.263, "volume": 57727.19, "quote_volume": 15126.23301, "trades": 16, "taker_buy_volume": 19991.35, "taker_buy_quote": 5239.44293}, {"ts": 1769875260000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 90522.53, "quote_volume": 23716.90286, "trades": 78, "taker_buy_volume": 37695.22, "taker_buy_quote": 9876.14764}, {"ts": 1769875320000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 15037.2, "quote_volume": 3939.7464, "trades": 35, "taker_buy_volume": 9712.17, "taker_buy_quote": 2544.58854}, {"ts": 1769875380000, "open": 0.262, "high": 0.263, "low": 0.261, "close": 0.261, "volume": 364403.41, "quote_volume": 95549.88416, "trades": 162, "taker_buy_volume": 245101.07, "taker_buy_quote": 64293.42702}, {"ts": 1769875440000, "open": 0.262, "high": 0.263, "low": 0.262, "close": 0.262, "volume": 43590.89, "quote_volume": 11420.9083, "trades": 89, "taker_buy_volume": 3949.58, "taker_buy_quote": 1034.88508}, {"ts": 1769875500000, "open": 0.262, "high": 0.262, "low": 0.261, "close": 0.262, "volume": 4876.4, "quote_volume": 1277.34585, "trades": 4, "taker_buy_volume": 4605.45, "taker_buy_quote": 1206.6279}, {"ts": 1769875560000, "open": 0.262, "high": 0.263, "low": 0.261, "close": 0.262, "volume": 77571.75, "quote_volume": 20323.13504, "trades": 58, "taker_buy_volume": 55192.76, "taker_buy_quote": 14460.54347}, {"ts": 1769875620000, "open": 0.262, "high": 0.262, "low": 0.261, "close": 0.261, "volume": 100733.02, "quote_volume": 26316.94435, "trades": 99, "taker_buy_volume": 11341.09, "taker_buy_quote": 2960.21532}, {"ts": 1769875680000, "open": 0.262, "high": 0.262, "low": 0.261, "close": 0.262, "volume": 33185.45, "quote_volume": 8661.88377, "trades": 31, "taker_buy_volume": 24508.12, "taker_buy_quote": 6397.10064}, {"ts": 1769875740000, "open": 0.261, "high": 0.262, "low": 0.26, "close": 0.261, "volume": 45412.61, "quote_volume": 11846.01539, "trades": 85, "taker_buy_volume": 24081.56, "taker_buy_quote": 6285.92383}, {"ts": 1769875800000, "open": 0.261, "high": 0.263, "low": 0.261, "close": 0.263, "volume": 49703.61, "quote_volume": 13016.08082, "trades": 82, "taker_buy_volume": 42326.02, "taker_buy_quote": 11083.5793}, {"ts": 1769875860000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 11271.0, "quote_volume": 2964.273, "trades": 5, "taker_buy_volume": 11271.0, "taker_buy_quote": 2964.273}, {"ts": 1769875920000, "open": 0.263, "high": 0.263, "low": 0.262, "close": 0.263, "volume": 82949.52, "quote_volume": 21815.50477, "trades": 56, "taker_buy_volume": 51316.6, "taker_buy_quote": 13496.2658}, {"ts": 1769875980000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 4509.24, "quote_volume": 1181.42088, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769876040000, "open": 0.262, "high": 0.263, "low": 0.262, "close": 0.263, "volume": 72779.15, "quote_volume": 19068.54597, "trades": 77, "taker_buy_volume": 12421.57, "taker_buy_quote": 3254.86001}, {"ts": 1769876100000, "open": 0.262, "high": 0.263, "low": 0.262, "close": 0.263, "volume": 1303.16, "quote_volume": 342.56591, "trades": 4, "taker_buy_volume": 1137.99, "taker_buy_quote": 299.29137}, {"ts": 1769876160000, "open": 0.262, "high": 0.262, "low": 0.26, "close": 0.26, "volume": 121679.95, "quote_volume": 31758.72758, "trades": 152, "taker_buy_volume": 46419.47, "taker_buy_quote": 12116.05418}, {"ts": 1769876220000, "open": 0.261, "high": 0.263, "low": 0.26, "close": 0.263, "volume": 374378.7, "quote_volume": 97873.91946, "trades": 404, "taker_buy_volume": 212644.22, "taker_buy_quote": 55638.52087}, {"ts": 1769876280000, "open": 0.263, "high": 0.267, "low": 0.263, "close": 0.266, "volume": 463216.96, "quote_volume": 123034.48564, "trades": 453, "taker_buy_volume": 345772.88, "taker_buy_quote": 91835.20058}, {"ts": 1769876340000, "open": 0.265, "high": 0.266, "low": 0.265, "close": 0.265, "volume": 101707.24, "quote_volume": 26953.20482, "trades": 155, "taker_buy_volume": 44282.89, "taker_buy_quote": 11735.75207}, {"ts": 1769876400000, "open": 0.264, "high": 0.265, "low": 0.264, "close": 0.265, "volume": 68120.03, "quote_volume": 18024.06312, "trades": 138, "taker_buy_volume": 61251.1, "taker_buy_quote": 16209.07378}, {"ts": 1769876460000, "open": 0.266, "high": 0.267, "low": 0.265, "close": 0.265, "volume": 134813.4, "quote_volume": 35872.17918, "trades": 341, "taker_buy_volume": 57441.36, "taker_buy_quote": 15306.12101}, {"ts": 1769876520000, "open": 0.265, "high": 0.265, "low": 0.264, "close": 0.265, "volume": 80024.15, "quote_volume": 21206.20855, "trades": 111, "taker_buy_volume": 72168.38, "taker_buy_quote": 19124.6207}, {"ts": 1769876580000, "open": 0.265, "high": 0.266, "low": 0.265, "close": 0.266, "volume": 20934.07, "quote_volume": 5568.33842, "trades": 142, "taker_buy_volume": 11164.03, "taker_buy_quote": 2969.63198}, {"ts": 1769876640000, "open": 0.266, "high": 0.267, "low": 0.265, "close": 0.266, "volume": 65449.42, "quote_volume": 17409.14948, "trades": 99, "taker_buy_volume": 16735.48, "taker_buy_quote": 4451.64144}, {"ts": 1769876700000, "open": 0.266, "high": 0.266, "low": 0.264, "close": 0.265, "volume": 332909.59, "quote_volume": 88261.64187, "trades": 157, "taker_buy_volume": 86818.49, "taker_buy_quote": 23010.1238}, {"ts": 1769876760000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 4709.81, "quote_volume": 1243.38984, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769876820000, "open": 0.264, "high": 0.265, "low": 0.263, "close": 0.263, "volume": 107193.81, "quote_volume": 28299.03241, "trades": 84, "taker_buy_volume": 37034.16, "taker_buy_quote": 9777.0976}, {"ts": 1769876880000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 21811.32, "quote_volume": 5758.18848, "trades": 52, "taker_buy_volume": 17292.71, "taker_buy_quote": 4565.27544}, {"ts": 1769876940000, "open": 0.264, "high": 0.264, "low": 0.263, "close": 0.264, "volume": 11988.31, "quote_volume": 3164.81049, "trades": 10, "taker_buy_volume": 11884.96, "taker_buy_quote": 3137.62944}, {"ts": 1769877000000, "open": 0.264, "high": 0.264, "low": 0.263, "close": 0.264, "volume": 31690.13, "quote_volume": 8364.87386, "trades": 42, "taker_buy_volume": 29945.61, "taker_buy_quote": 7905.64104}, {"ts": 1769877060000, "open": 0.264, "high": 0.264, "low": 0.263, "close": 0.264, "volume": 95462.29, "quote_volume": 25201.98774, "trades": 81, "taker_buy_volume": 65955.97, "taker_buy_quote": 17412.37608}, {"ts": 1769877120000, "open": 0.264, "high": 0.265, "low": 0.264, "close": 0.264, "volume": 91271.19, "quote_volume": 24096.08471, "trades": 101, "taker_buy_volume": 16405.41, "taker_buy_quote": 4331.51879}, {"ts": 1769877180000, "open": 0.264, "high": 0.264, "low": 0.263, "close": 0.264, "volume": 62588.79, "quote_volume": 16523.09592, "trades": 27, "taker_buy_volume": 62244.15, "taker_buy_quote": 16432.4556}, {"ts": 1769877240000, "open": 0.264, "high": 0.265, "low": 0.264, "close": 0.264, "volume": 79531.79, "quote_volume": 20999.9628, "trades": 78, "taker_buy_volume": 17157.65, "taker_buy_quote": 4533.18984}, {"ts": 1769877300000, "open": 0.264, "high": 0.264, "low": 0.263, "close": 0.264, "volume": 101622.14, "quote_volume": 26735.87184, "trades": 50, "taker_buy_volume": 19832.74, "taker_buy_quote": 5225.25964}, {"ts": 1769877360000, "open": 0.263, "high": 0.263, "low": 0.262, "close": 0.263, "volume": 13213.9, "quote_volume": 3475.23594, "trades": 40, "taker_buy_volume": 6639.36, "taker_buy_quote": 1746.15168}, {"ts": 1769877420000, "open": 0.263, "high": 0.264, "low": 0.263, "close": 0.263, "volume": 49593.19, "quote_volume": 13053.87458, "trades": 29, "taker_buy_volume": 49577.48, "taker_buy_quote": 13049.74285}, {"ts": 1769877480000, "open": 0.264, "high": 0.264, "low": 0.263, "close": 0.263, "volume": 52476.37, "quote_volume": 13850.29993, "trades": 41, "taker_buy_volume": 46471.88, "taker_buy_quote": 12268.57632}, {"ts": 1769877540000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 3504.44, "quote_volume": 925.17216, "trades": 2, "taker_buy_volume": 3504.44, "taker_buy_quote": 925.17216}, {"ts": 1769877600000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 106807.13, "quote_volume": 28090.27519, "trades": 77, "taker_buy_volume": 8170.25, "taker_buy_quote": 2148.77575}, {"ts": 1769877660000, "open": 0.263, "high": 0.264, "low": 0.263, "close": 0.263, "volume": 6595.09, "quote_volume": 1734.66906, "trades": 31, "taker_buy_volume": 6265.78, "taker_buy_quote": 1648.06053}, {"ts": 1769877720000, "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": 1769877780000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 12994.02, "quote_volume": 3417.42726, "trades": 56, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769877840000, "open": 0.263, "high": 0.263, "low": 0.262, "close": 0.262, "volume": 48686.21, "quote_volume": 12793.69192, "trades": 30, "taker_buy_volume": 101.58, "taker_buy_quote": 26.71554}, {"ts": 1769877900000, "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": 1769877960000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 1542.8, "quote_volume": 404.2136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769878020000, "open": 0.262, "high": 0.262, "low": 0.259, "close": 0.26, "volume": 566757.79, "quote_volume": 147665.90162, "trades": 367, "taker_buy_volume": 154599.75, "taker_buy_quote": 40324.00734}, {"ts": 1769878080000, "open": 0.26, "high": 0.263, "low": 0.26, "close": 0.262, "volume": 119174.61, "quote_volume": 31186.00726, "trades": 146, "taker_buy_volume": 76207.69, "taker_buy_quote": 19935.33552}, {"ts": 1769878140000, "open": 0.262, "high": 0.263, "low": 0.262, "close": 0.262, "volume": 56816.57, "quote_volume": 14886.00905, "trades": 133, "taker_buy_volume": 39099.8, "taker_buy_quote": 10244.21531}, {"ts": 1769878200000, "open": 0.262, "high": 0.263, "low": 0.262, "close": 0.263, "volume": 1671.57, "quote_volume": 438.21764, "trades": 8, "taker_buy_volume": 266.3, "taker_buy_quote": 70.0369}, {"ts": 1769878260000, "open": 0.262, "high": 0.262, "low": 0.261, "close": 0.262, "volume": 92697.72, "quote_volume": 24286.14593, "trades": 160, "taker_buy_volume": 23966.63, "taker_buy_quote": 6279.25706}, {"ts": 1769878320000, "open": 0.262, "high": 0.263, "low": 0.262, "close": 0.262, "volume": 72845.3, "quote_volume": 19085.84255, "trades": 67, "taker_buy_volume": 45657.28, "taker_buy_quote": 11962.58131}, {"ts": 1769878380000, "open": 0.261, "high": 0.262, "low": 0.26, "close": 0.261, "volume": 308724.17, "quote_volume": 80584.54918, "trades": 278, "taker_buy_volume": 132576.64, "taker_buy_quote": 34610.35124}, {"ts": 1769878440000, "open": 0.261, "high": 0.261, "low": 0.26, "close": 0.261, "volume": 45592.79, "quote_volume": 11897.74915, "trades": 151, "taker_buy_volume": 10804.72, "taker_buy_quote": 2820.03192}, {"ts": 1769878500000, "open": 0.26, "high": 0.261, "low": 0.26, "close": 0.261, "volume": 11950.61, "quote_volume": 3115.34564, "trades": 37, "taker_buy_volume": 3161.06, "taker_buy_quote": 825.03666}, {"ts": 1769878560000, "open": 0.261, "high": 0.261, "low": 0.26, "close": 0.261, "volume": 1053.5, "quote_volume": 274.81981, "trades": 5, "taker_buy_volume": 909.81, "taker_buy_quote": 237.46041}, {"ts": 1769878620000, "open": 0.261, "high": 0.261, "low": 0.259, "close": 0.26, "volume": 153207.29, "quote_volume": 39768.5829, "trades": 248, "taker_buy_volume": 85660.84, "taker_buy_quote": 22231.93946}, {"ts": 1769878680000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 21209.71, "quote_volume": 5514.5246, "trades": 60, "taker_buy_volume": 8266.54, "taker_buy_quote": 2149.3004}, {"ts": 1769878740000, "open": 0.261, "high": 0.261, "low": 0.26, "close": 0.261, "volume": 2515.14, "quote_volume": 654.35542, "trades": 11, "taker_buy_volume": 419.02, "taker_buy_quote": 109.36422}, {"ts": 1769878800000, "open": 0.26, "high": 0.261, "low": 0.26, "close": 0.26, "volume": 1338.02, "quote_volume": 348.71092, "trades": 5, "taker_buy_volume": 825.72, "taker_buy_quote": 215.51292}, {"ts": 1769878860000, "open": 0.261, "high": 0.261, "low": 0.26, "close": 0.26, "volume": 15922.04, "quote_volume": 4155.1253, "trades": 7, "taker_buy_volume": 15394.9, "taker_buy_quote": 4018.0689}, {"ts": 1769878920000, "open": 0.261, "high": 0.261, "low": 0.259, "close": 0.26, "volume": 214069.46, "quote_volume": 55657.59627, "trades": 165, "taker_buy_volume": 83508.16, "taker_buy_quote": 21712.48131}, {"ts": 1769878980000, "open": 0.26, "high": 0.261, "low": 0.26, "close": 0.26, "volume": 170069.53, "quote_volume": 44218.44081, "trades": 232, "taker_buy_volume": 124936.8, "taker_buy_quote": 32483.93101}, {"ts": 1769879040000, "open": 0.26, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 38036.29, "quote_volume": 9889.16034, "trades": 63, "taker_buy_volume": 7465.17, "taker_buy_quote": 1940.9442}, {"ts": 1769879100000, "open": 0.26, "high": 0.26, "low": 0.259, "close": 0.259, "volume": 8993.33, "quote_volume": 2329.34939, "trades": 22, "taker_buy_volume": 806.27, "taker_buy_quote": 208.90085}, {"ts": 1769879160000, "open": 0.259, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 114355.95, "quote_volume": 29604.54597, "trades": 95, "taker_buy_volume": 53393.77, "taker_buy_quote": 13828.98643}, {"ts": 1769879220000, "open": 0.259, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 60594.54, "quote_volume": 15662.56583, "trades": 67, "taker_buy_volume": 24264.04, "taker_buy_quote": 6284.38636}, {"ts": 1769879280000, "open": 0.258, "high": 0.259, "low": 0.256, "close": 0.257, "volume": 524055.51, "quote_volume": 134797.75259, "trades": 520, "taker_buy_volume": 284678.19, "taker_buy_quote": 73210.48563}, {"ts": 1769879340000, "open": 0.256, "high": 0.258, "low": 0.256, "close": 0.256, "volume": 112038.53, "quote_volume": 28755.94389, "trades": 206, "taker_buy_volume": 10927.34, "taker_buy_quote": 2808.40389}, {"ts": 1769879400000, "open": 0.256, "high": 0.256, "low": 0.252, "close": 0.254, "volume": 976453.22, "quote_volume": 247834.14026, "trades": 656, "taker_buy_volume": 604130.87, "taker_buy_quote": 153337.3979}, {"ts": 1769879460000, "open": 0.253, "high": 0.255, "low": 0.24, "close": 0.241, "volume": 2953877.23, "quote_volume": 733077.64332, "trades": 2126, "taker_buy_volume": 1157921.78, "taker_buy_quote": 287114.35469}, {"ts": 1769879520000, "open": 0.242, "high": 0.248, "low": 0.24, "close": 0.246, "volume": 3728730.46, "quote_volume": 910860.81044, "trades": 2104, "taker_buy_volume": 1993413.82, "taker_buy_quote": 487486.05763}, {"ts": 1769879580000, "open": 0.247, "high": 0.25, "low": 0.244, "close": 0.25, "volume": 1823456.46, "quote_volume": 450091.62469, "trades": 863, "taker_buy_volume": 949070.95, "taker_buy_quote": 234436.79899}, {"ts": 1769879640000, "open": 0.25, "high": 0.252, "low": 0.249, "close": 0.249, "volume": 691160.56, "quote_volume": 173112.81451, "trades": 555, "taker_buy_volume": 498267.18, "taker_buy_quote": 124890.62594}, {"ts": 1769879700000, "open": 0.248, "high": 0.251, "low": 0.248, "close": 0.25, "volume": 221112.16, "quote_volume": 55192.56762, "trades": 197, "taker_buy_volume": 123128.48, "taker_buy_quote": 30762.56493}, {"ts": 1769879760000, "open": 0.25, "high": 0.251, "low": 0.249, "close": 0.25, "volume": 207947.79, "quote_volume": 52023.35292, "trades": 234, "taker_buy_volume": 134403.38, "taker_buy_quote": 33635.7871}, {"ts": 1769879820000, "open": 0.25, "high": 0.251, "low": 0.249, "close": 0.25, "volume": 217994.42, "quote_volume": 54496.92885, "trades": 191, "taker_buy_volume": 112445.16, "taker_buy_quote": 28111.45221}, {"ts": 1769879880000, "open": 0.25, "high": 0.251, "low": 0.249, "close": 0.25, "volume": 316900.54, "quote_volume": 79224.4636, "trades": 316, "taker_buy_volume": 155774.76, "taker_buy_quote": 38945.77237}, {"ts": 1769879940000, "open": 0.25, "high": 0.251, "low": 0.249, "close": 0.249, "volume": 202057.89, "quote_volume": 50521.73287, "trades": 261, "taker_buy_volume": 82547.7, "taker_buy_quote": 20645.30946}, {"ts": 1769880000000, "open": 0.25, "high": 0.25, "low": 0.248, "close": 0.249, "volume": 305626.73, "quote_volume": 75800.61197, "trades": 372, "taker_buy_volume": 144578.19, "taker_buy_quote": 35858.96201}, {"ts": 1769880060000, "open": 0.248, "high": 0.249, "low": 0.247, "close": 0.248, "volume": 182599.81, "quote_volume": 45272.23558, "trades": 209, "taker_buy_volume": 119263.28, "taker_buy_quote": 29577.83116}, {"ts": 1769880120000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 156202.68, "quote_volume": 38742.77126, "trades": 257, "taker_buy_volume": 141073.77, "taker_buy_quote": 34990.80158}, {"ts": 1769880180000, "open": 0.248, "high": 0.249, "low": 0.247, "close": 0.248, "volume": 262113.7, "quote_volume": 65033.43003, "trades": 256, "taker_buy_volume": 92600.3, "taker_buy_quote": 22975.29256}, {"ts": 1769880240000, "open": 0.247, "high": 0.249, "low": 0.247, "close": 0.248, "volume": 166035.59, "quote_volume": 41286.03142, "trades": 199, "taker_buy_volume": 88376.56, "taker_buy_quote": 21976.53046}, {"ts": 1769880300000, "open": 0.248, "high": 0.249, "low": 0.247, "close": 0.248, "volume": 329599.66, "quote_volume": 81739.58922, "trades": 220, "taker_buy_volume": 174296.62, "taker_buy_quote": 43226.04553}, {"ts": 1769880360000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 58886.42, "quote_volume": 14600.94702, "trades": 50, "taker_buy_volume": 29747.79, "taker_buy_quote": 7377.45192}, {"ts": 1769880420000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 111301.62, "quote_volume": 27596.91658, "trades": 144, "taker_buy_volume": 55779.59, "taker_buy_quote": 13833.33832}, {"ts": 1769880480000, "open": 0.248, "high": 0.249, "low": 0.247, "close": 0.248, "volume": 200496.55, "quote_volume": 49557.18273, "trades": 168, "taker_buy_volume": 88069.95, "taker_buy_quote": 21760.16179}, {"ts": 1769880540000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 86364.54, "quote_volume": 21417.38665, "trades": 128, "taker_buy_volume": 77001.47, "taker_buy_quote": 19096.36456}, {"ts": 1769880600000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 63695.08, "quote_volume": 15791.07774, "trades": 78, "taker_buy_volume": 5178.06, "taker_buy_quote": 1284.15888}, {"ts": 1769880660000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 173239.27, "quote_volume": 42960.52409, "trades": 216, "taker_buy_volume": 94572.94, "taker_buy_quote": 23454.08912}, {"ts": 1769880720000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 92004.37, "quote_volume": 22805.935, "trades": 116, "taker_buy_volume": 49934.23, "taker_buy_quote": 12383.68904}, {"ts": 1769880780000, "open": 0.248, "high": 0.248, "low": 0.245, "close": 0.246, "volume": 315274.33, "quote_volume": 77685.54208, "trades": 199, "taker_buy_volume": 95042.36, "taker_buy_quote": 23386.46415}, {"ts": 1769880840000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 262455.73, "quote_volume": 64565.23684, "trades": 186, "taker_buy_volume": 41721.26, "taker_buy_quote": 10264.55722}, {"ts": 1769880900000, "open": 0.245, "high": 0.247, "low": 0.245, "close": 0.246, "volume": 226511.42, "quote_volume": 55815.06961, "trades": 158, "taker_buy_volume": 155766.51, "taker_buy_quote": 38379.5086}, {"ts": 1769880960000, "open": 0.246, "high": 0.25, "low": 0.246, "close": 0.25, "volume": 280306.92, "quote_volume": 69954.61735, "trades": 291, "taker_buy_volume": 183868.08, "taker_buy_quote": 45869.106}, {"ts": 1769881020000, "open": 0.25, "high": 0.251, "low": 0.248, "close": 0.248, "volume": 110815.81, "quote_volume": 27623.09178, "trades": 90, "taker_buy_volume": 48415.58, "taker_buy_quote": 12086.51638}, {"ts": 1769881080000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 78430.28, "quote_volume": 19528.2944, "trades": 52, "taker_buy_volume": 43460.84, "taker_buy_quote": 10821.74916}, {"ts": 1769881140000, "open": 0.249, "high": 0.249, "low": 0.247, "close": 0.248, "volume": 189550.28, "quote_volume": 47002.01114, "trades": 129, "taker_buy_volume": 10390.64, "taker_buy_quote": 2577.96921}, {"ts": 1769881200000, "open": 0.247, "high": 0.249, "low": 0.247, "close": 0.248, "volume": 270121.26, "quote_volume": 66859.72433, "trades": 165, "taker_buy_volume": 176636.18, "taker_buy_quote": 43755.13183}, {"ts": 1769881260000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 42511.31, "quote_volume": 10534.30323, "trades": 25, "taker_buy_volume": 34009.66, "taker_buy_quote": 8434.39568}, {"ts": 1769881320000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 104505.94, "quote_volume": 25818.46934, "trades": 83, "taker_buy_volume": 43891.27, "taker_buy_quote": 10846.64585}, {"ts": 1769881380000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 221322.54, "quote_volume": 54664.93486, "trades": 113, "taker_buy_volume": 129184.76, "taker_buy_quote": 31908.63572}, {"ts": 1769881440000, "open": 0.248, "high": 0.248, "low": 0.246, "close": 0.248, "volume": 281342.53, "quote_volume": 69491.2368, "trades": 207, "taker_buy_volume": 142662.3, "taker_buy_quote": 35238.43879}, {"ts": 1769881500000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 50502.67, "quote_volume": 12520.18152, "trades": 83, "taker_buy_volume": 37109.72, "taker_buy_quote": 9203.21056}, {"ts": 1769881560000, "open": 0.249, "high": 0.249, "low": 0.246, "close": 0.247, "volume": 105702.14, "quote_volume": 26147.81081, "trades": 97, "taker_buy_volume": 22530.64, "taker_buy_quote": 5570.99781}, {"ts": 1769881620000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 110545.68, "quote_volume": 27186.20287, "trades": 76, "taker_buy_volume": 43805.86, "taker_buy_quote": 10776.24156}, {"ts": 1769881680000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 102466.25, "quote_volume": 25107.37655, "trades": 165, "taker_buy_volume": 67448.33, "taker_buy_quote": 16527.98615}, {"ts": 1769881740000, "open": 0.245, "high": 0.246, "low": 0.244, "close": 0.246, "volume": 111122.69, "quote_volume": 27225.6903, "trades": 60, "taker_buy_volume": 32514.46, "taker_buy_quote": 7967.28835}, {"ts": 1769881800000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 111431.5, "quote_volume": 27410.82282, "trades": 90, "taker_buy_volume": 46406.71, "taker_buy_quote": 11416.05066}, {"ts": 1769881860000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 142168.58, "quote_volume": 35075.88786, "trades": 112, "taker_buy_volume": 88764.98, "taker_buy_quote": 21893.2789}, {"ts": 1769881920000, "open": 0.246, "high": 0.247, "low": 0.245, "close": 0.246, "volume": 99693.93, "quote_volume": 24538.32934, "trades": 51, "taker_buy_volume": 70326.51, "taker_buy_quote": 17314.12509}, {"ts": 1769881980000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 233540.57, "quote_volume": 57682.47655, "trades": 224, "taker_buy_volume": 106543.48, "taker_buy_quote": 26316.23956}, {"ts": 1769882040000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 84229.08, "quote_volume": 20732.40653, "trades": 48, "taker_buy_volume": 12052.85, "taker_buy_quote": 2977.05395}, {"ts": 1769882100000, "open": 0.247, "high": 0.248, "low": 0.246, "close": 0.246, "volume": 153408.77, "quote_volume": 37889.72371, "trades": 139, "taker_buy_volume": 90905.37, "taker_buy_quote": 22453.73194}, {"ts": 1769882160000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 188747.72, "quote_volume": 46619.58623, "trades": 257, "taker_buy_volume": 110791.45, "taker_buy_quote": 27365.48815}, {"ts": 1769882220000, "open": 0.247, "high": 0.247, "low": 0.245, "close": 0.247, "volume": 109282.34, "quote_volume": 26893.77974, "trades": 131, "taker_buy_volume": 65657.19, "taker_buy_quote": 16152.16512}, {"ts": 1769882280000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 6434.18, "quote_volume": 1583.98406, "trades": 11, "taker_buy_volume": 1175.78, "taker_buy_quote": 290.41766}, {"ts": 1769882340000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 3216.05, "quote_volume": 793.03866, "trades": 10, "taker_buy_volume": 1890.36, "taker_buy_quote": 466.91892}, {"ts": 1769882400000, "open": 0.247, "high": 0.249, "low": 0.247, "close": 0.249, "volume": 130691.66, "quote_volume": 32358.70388, "trades": 149, "taker_buy_volume": 55809.53, "taker_buy_quote": 13789.68331}, {"ts": 1769882460000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 43861.97, "quote_volume": 10874.9891, "trades": 46, "taker_buy_volume": 1232.05, "taker_buy_quote": 305.5484}, {"ts": 1769882520000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 3898.2, "quote_volume": 963.53667, "trades": 7, "taker_buy_volume": 681.27, "taker_buy_quote": 168.95496}, {"ts": 1769882580000, "open": 0.248, "high": 0.248, "low": 0.246, "close": 0.247, "volume": 89596.25, "quote_volume": 22106.47099, "trades": 46, "taker_buy_volume": 2182.43, "taker_buy_quote": 539.14973}, {"ts": 1769882640000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 102007.15, "quote_volume": 25097.30133, "trades": 73, "taker_buy_volume": 87168.81, "taker_buy_quote": 21447.06969}, {"ts": 1769882700000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 19226.06, "quote_volume": 4752.0003, "trades": 34, "taker_buy_volume": 16989.05, "taker_buy_quote": 4199.45883}, {"ts": 1769882760000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 33073.29, "quote_volume": 8165.82845, "trades": 56, "taker_buy_volume": 4245.49, "taker_buy_quote": 1048.63603}, {"ts": 1769882820000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 3399.23, "quote_volume": 837.07719, "trades": 6, "taker_buy_volume": 866.61, "taker_buy_quote": 214.05267}, {"ts": 1769882880000, "open": 0.246, "high": 0.247, "low": 0.245, "close": 0.246, "volume": 109037.07, "quote_volume": 26822.33241, "trades": 65, "taker_buy_volume": 26584.97, "taker_buy_quote": 6540.14731}, {"ts": 1769882940000, "open": 0.245, "high": 0.247, "low": 0.245, "close": 0.246, "volume": 36436.78, "quote_volume": 8962.74262, "trades": 31, "taker_buy_volume": 34526.87, "taker_buy_quote": 8493.66669}, {"ts": 1769883000000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 3734.92, "quote_volume": 920.96581, "trades": 8, "taker_buy_volume": 2175.49, "taker_buy_quote": 537.34603}, {"ts": 1769883060000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 1684.43, "quote_volume": 414.96208, "trades": 4, "taker_buy_volume": 592.3, "taker_buy_quote": 146.2981}, {"ts": 1769883120000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 58187.9, "quote_volume": 14314.2234, "trades": 57, "taker_buy_volume": 6123.88, "taker_buy_quote": 1506.47448}, {"ts": 1769883180000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 58122.45, "quote_volume": 14299.33211, "trades": 43, "taker_buy_volume": 26239.66, "taker_buy_quote": 6456.16577}, {"ts": 1769883240000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 128401.91, "quote_volume": 31591.64919, "trades": 94, "taker_buy_volume": 84905.2, "taker_buy_quote": 20891.45853}, {"ts": 1769883300000, "open": 0.247, "high": 0.247, "low": 0.245, "close": 0.245, "volume": 38299.48, "quote_volume": 9419.29817, "trades": 30, "taker_buy_volume": 13948.73, "taker_buy_quote": 3431.41188}, {"ts": 1769883360000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 5267.4, "quote_volume": 1290.513, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769883420000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 94584.74, "quote_volume": 23266.64334, "trades": 51, "taker_buy_volume": 25510.5, "taker_buy_quote": 6275.583}, {"ts": 1769883480000, "open": 0.245, "high": 0.246, "low": 0.244, "close": 0.245, "volume": 181125.23, "quote_volume": 44375.22447, "trades": 214, "taker_buy_volume": 125279.81, "taker_buy_quote": 30694.08541}, {"ts": 1769883540000, "open": 0.244, "high": 0.246, "low": 0.244, "close": 0.245, "volume": 91577.07, "quote_volume": 22437.86101, "trades": 63, "taker_buy_volume": 51817.99, "taker_buy_quote": 12697.58494}, {"ts": 1769883600000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 60751.74, "quote_volume": 14856.7456, "trades": 85, "taker_buy_volume": 5143.19, "taker_buy_quote": 1257.6295}, {"ts": 1769883660000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 140936.42, "quote_volume": 34406.21366, "trades": 119, "taker_buy_volume": 80304.27, "taker_buy_quote": 19607.71388}, {"ts": 1769883720000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 187560.78, "quote_volume": 46067.60841, "trades": 109, "taker_buy_volume": 133330.33, "taker_buy_quote": 32754.35185}, {"ts": 1769883780000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 109692.81, "quote_volume": 26875.20224, "trades": 57, "taker_buy_volume": 33471.64, "taker_buy_quote": 8201.01559}, {"ts": 1769883840000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 34674.68, "quote_volume": 8493.98225, "trades": 30, "taker_buy_volume": 2759.52, "taker_buy_quote": 676.0824}, {"ts": 1769883900000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 88625.89, "quote_volume": 21712.29915, "trades": 96, "taker_buy_volume": 83233.26, "taker_buy_quote": 20392.1487}, {"ts": 1769883960000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 34185.93, "quote_volume": 8372.42349, "trades": 20, "taker_buy_volume": 145.51, "taker_buy_quote": 35.64995}, {"ts": 1769884020000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 22466.67, "quote_volume": 5502.3442, "trades": 7, "taker_buy_volume": 20476.72, "taker_buy_quote": 5016.7964}, {"ts": 1769884080000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 68161.52, "quote_volume": 16696.8673, "trades": 119, "taker_buy_volume": 28542.98, "taker_buy_quote": 6993.0301}, {"ts": 1769884140000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 2272.49, "quote_volume": 554.71245, "trades": 5, "taker_buy_volume": 224.89, "taker_buy_quote": 55.09805}, {"ts": 1769884200000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 3291.8, "quote_volume": 805.00001, "trades": 13, "taker_buy_volume": 1800.81, "taker_buy_quote": 441.19845}, {"ts": 1769884260000, "open": 0.245, "high": 0.245, "low": 0.243, "close": 0.244, "volume": 144138.04, "quote_volume": 35066.54218, "trades": 63, "taker_buy_volume": 580.26, "taker_buy_quote": 141.82942}, {"ts": 1769884320000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 4982.93, "quote_volume": 1213.88478, "trades": 12, "taker_buy_volume": 3032.79, "taker_buy_quote": 740.00076}, {"ts": 1769884380000, "open": 0.244, "high": 0.244, "low": 0.242, "close": 0.243, "volume": 70731.51, "quote_volume": 17188.64735, "trades": 70, "taker_buy_volume": 43455.35, "taker_buy_quote": 10561.19623}, {"ts": 1769884440000, "open": 0.242, "high": 0.243, "low": 0.242, "close": 0.242, "volume": 2445.84, "quote_volume": 592.38027, "trades": 4, "taker_buy_volume": 486.99, "taker_buy_quote": 118.33857}, {"ts": 1769884500000, "open": 0.243, "high": 0.243, "low": 0.241, "close": 0.242, "volume": 261434.71, "quote_volume": 63262.26822, "trades": 148, "taker_buy_volume": 142430.99, "taker_buy_quote": 34469.11798}, {"ts": 1769884560000, "open": 0.242, "high": 0.242, "low": 0.241, "close": 0.241, "volume": 85380.46, "quote_volume": 20656.46789, "trades": 48, "taker_buy_volume": 67770.02, "taker_buy_quote": 16400.34484}, {"ts": 1769884620000, "open": 0.241, "high": 0.242, "low": 0.241, "close": 0.241, "volume": 69711.69, "quote_volume": 16802.31212, "trades": 95, "taker_buy_volume": 17412.7, "taker_buy_quote": 4198.25553}, {"ts": 1769884680000, "open": 0.241, "high": 0.242, "low": 0.24, "close": 0.241, "volume": 476315.1, "quote_volume": 114419.3778, "trades": 298, "taker_buy_volume": 254122.75, "taker_buy_quote": 61045.2649}, {"ts": 1769884740000, "open": 0.242, "high": 0.242, "low": 0.241, "close": 0.241, "volume": 176057.79, "quote_volume": 42430.88803, "trades": 299, "taker_buy_volume": 52971.97, "taker_buy_quote": 12767.20541}, {"ts": 1769884800000, "open": 0.24, "high": 0.242, "low": 0.239, "close": 0.239, "volume": 282474.49, "quote_volume": 67649.62353, "trades": 254, "taker_buy_volume": 111139.59, "taker_buy_quote": 26617.84868}, {"ts": 1769884860000, "open": 0.238, "high": 0.24, "low": 0.238, "close": 0.239, "volume": 549690.41, "quote_volume": 131397.27545, "trades": 505, "taker_buy_volume": 245539.0, "taker_buy_quote": 58725.7424}, {"ts": 1769884920000, "open": 0.239, "high": 0.239, "low": 0.238, "close": 0.239, "volume": 266739.11, "quote_volume": 63746.02748, "trades": 143, "taker_buy_volume": 105367.89, "taker_buy_quote": 25182.92571}, {"ts": 1769884980000, "open": 0.239, "high": 0.239, "low": 0.225, "close": 0.226, "volume": 3730532.53, "quote_volume": 867474.39749, "trades": 2427, "taker_buy_volume": 1646901.23, "taker_buy_quote": 383138.57533}, {"ts": 1769885040000, "open": 0.226, "high": 0.239, "low": 0.225, "close": 0.239, "volume": 2657834.77, "quote_volume": 618160.45518, "trades": 1684, "taker_buy_volume": 1560022.4, "taker_buy_quote": 364108.24869}, {"ts": 1769885100000, "open": 0.239, "high": 0.242, "low": 0.237, "close": 0.241, "volume": 1759351.48, "quote_volume": 420376.32691, "trades": 1457, "taker_buy_volume": 1094871.9, "taker_buy_quote": 261754.48283}, {"ts": 1769885160000, "open": 0.242, "high": 0.244, "low": 0.241, "close": 0.243, "volume": 732529.54, "quote_volume": 177775.79868, "trades": 691, "taker_buy_volume": 354639.44, "taker_buy_quote": 86121.6262}, {"ts": 1769885220000, "open": 0.242, "high": 0.243, "low": 0.241, "close": 0.243, "volume": 390216.99, "quote_volume": 94577.10319, "trades": 346, "taker_buy_volume": 251598.23, "taker_buy_quote": 61034.85043}, {"ts": 1769885280000, "open": 0.243, "high": 0.243, "low": 0.241, "close": 0.242, "volume": 363965.35, "quote_volume": 88058.98762, "trades": 261, "taker_buy_volume": 138189.72, "taker_buy_quote": 33444.7526}, {"ts": 1769885340000, "open": 0.242, "high": 0.243, "low": 0.241, "close": 0.242, "volume": 443334.92, "quote_volume": 107270.50011, "trades": 309, "taker_buy_volume": 253406.03, "taker_buy_quote": 61324.87654}, {"ts": 1769885400000, "open": 0.242, "high": 0.243, "low": 0.241, "close": 0.242, "volume": 273194.14, "quote_volume": 65978.99422, "trades": 200, "taker_buy_volume": 56581.08, "taker_buy_quote": 13681.00624}, {"ts": 1769885460000, "open": 0.241, "high": 0.242, "low": 0.24, "close": 0.241, "volume": 274120.15, "quote_volume": 66052.76446, "trades": 244, "taker_buy_volume": 144468.82, "taker_buy_quote": 34817.01083}, {"ts": 1769885520000, "open": 0.241, "high": 0.244, "low": 0.241, "close": 0.244, "volume": 650045.67, "quote_volume": 157607.53976, "trades": 413, "taker_buy_volume": 310607.6, "taker_buy_quote": 75299.24765}, {"ts": 1769885580000, "open": 0.243, "high": 0.244, "low": 0.242, "close": 0.243, "volume": 126810.65, "quote_volume": 30796.14572, "trades": 139, "taker_buy_volume": 85533.14, "taker_buy_quote": 20785.90576}, {"ts": 1769885640000, "open": 0.243, "high": 0.244, "low": 0.242, "close": 0.243, "volume": 198100.25, "quote_volume": 48172.63693, "trades": 104, "taker_buy_volume": 60801.58, "taker_buy_quote": 14821.19022}, {"ts": 1769885700000, "open": 0.242, "high": 0.242, "low": 0.24, "close": 0.241, "volume": 630522.96, "quote_volume": 152079.78961, "trades": 289, "taker_buy_volume": 307171.54, "taker_buy_quote": 74060.85052}, {"ts": 1769885760000, "open": 0.241, "high": 0.242, "low": 0.24, "close": 0.241, "volume": 549059.51, "quote_volume": 132323.20323, "trades": 279, "taker_buy_volume": 185025.7, "taker_buy_quote": 44591.52308}, {"ts": 1769885820000, "open": 0.241, "high": 0.242, "low": 0.241, "close": 0.242, "volume": 88914.19, "quote_volume": 21437.20201, "trades": 49, "taker_buy_volume": 34512.1, "taker_buy_quote": 8326.29832}, {"ts": 1769885880000, "open": 0.242, "high": 0.242, "low": 0.24, "close": 0.242, "volume": 98069.95, "quote_volume": 23639.91644, "trades": 63, "taker_buy_volume": 56475.99, "taker_buy_quote": 13617.89731}, {"ts": 1769885940000, "open": 0.242, "high": 0.243, "low": 0.241, "close": 0.242, "volume": 361962.03, "quote_volume": 87585.90165, "trades": 185, "taker_buy_volume": 309152.52, "taker_buy_quote": 74822.37584}, {"ts": 1769886000000, "open": 0.242, "high": 0.245, "low": 0.242, "close": 0.245, "volume": 404606.13, "quote_volume": 98559.73734, "trades": 303, "taker_buy_volume": 218377.93, "taker_buy_quote": 53161.49993}, {"ts": 1769886060000, "open": 0.245, "high": 0.245, "low": 0.243, "close": 0.244, "volume": 252899.94, "quote_volume": 61691.07252, "trades": 164, "taker_buy_volume": 85146.06, "taker_buy_quote": 20776.9319}, {"ts": 1769886120000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 342257.44, "quote_volume": 83510.67278, "trades": 234, "taker_buy_volume": 117204.97, "taker_buy_quote": 28598.01268}, {"ts": 1769886180000, "open": 0.244, "high": 0.245, "low": 0.243, "close": 0.244, "volume": 196651.63, "quote_volume": 47983.23731, "trades": 103, "taker_buy_volume": 130222.82, "taker_buy_quote": 31774.68095}, {"ts": 1769886240000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 110413.77, "quote_volume": 26844.75499, "trades": 47, "taker_buy_volume": 63851.34, "taker_buy_quote": 15530.0845}, {"ts": 1769886300000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 46606.17, "quote_volume": 11349.41411, "trades": 21, "taker_buy_volume": 24114.8, "taker_buy_quote": 5884.0112}, {"ts": 1769886360000, "open": 0.244, "high": 0.245, "low": 0.243, "close": 0.243, "volume": 367691.01, "quote_volume": 89704.03322, "trades": 296, "taker_buy_volume": 194311.87, "taker_buy_quote": 47413.13183}, {"ts": 1769886420000, "open": 0.243, "high": 0.243, "low": 0.242, "close": 0.243, "volume": 91227.41, "quote_volume": 22160.9713, "trades": 186, "taker_buy_volume": 31005.35, "taker_buy_quote": 7534.30005}, {"ts": 1769886480000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 213242.44, "quote_volume": 51960.1727, "trades": 141, "taker_buy_volume": 185546.12, "taker_buy_quote": 45229.96694}, {"ts": 1769886540000, "open": 0.243, "high": 0.245, "low": 0.243, "close": 0.245, "volume": 418653.19, "quote_volume": 102156.64578, "trades": 257, "taker_buy_volume": 266320.84, "taker_buy_quote": 65058.12641}, {"ts": 1769886600000, "open": 0.245, "high": 0.247, "low": 0.244, "close": 0.245, "volume": 537123.0, "quote_volume": 132098.36197, "trades": 465, "taker_buy_volume": 308405.71, "taker_buy_quote": 75869.92056}, {"ts": 1769886660000, "open": 0.245, "high": 0.245, "low": 0.243, "close": 0.244, "volume": 280421.14, "quote_volume": 68413.00591, "trades": 190, "taker_buy_volume": 92156.2, "taker_buy_quote": 22488.07764}, {"ts": 1769886720000, "open": 0.244, "high": 0.245, "low": 0.243, "close": 0.245, "volume": 60975.49, "quote_volume": 14893.6008, "trades": 75, "taker_buy_volume": 39424.39, "taker_buy_quote": 9636.29197}, {"ts": 1769886780000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 68418.92, "quote_volume": 16713.29554, "trades": 39, "taker_buy_volume": 19314.14, "taker_buy_quote": 4731.72922}, {"ts": 1769886840000, "open": 0.244, "high": 0.246, "low": 0.244, "close": 0.245, "volume": 317185.88, "quote_volume": 77705.39396, "trades": 236, "taker_buy_volume": 217766.27, "taker_buy_quote": 53355.23972}, {"ts": 1769886900000, "open": 0.246, "high": 0.246, "low": 0.244, "close": 0.245, "volume": 332398.97, "quote_volume": 81435.24395, "trades": 147, "taker_buy_volume": 102295.62, "taker_buy_quote": 25066.2047}, {"ts": 1769886960000, "open": 0.245, "high": 0.247, "low": 0.245, "close": 0.246, "volume": 213770.26, "quote_volume": 52588.92333, "trades": 271, "taker_buy_volume": 168681.74, "taker_buy_quote": 41498.30826}, {"ts": 1769887020000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 75450.13, "quote_volume": 18548.46939, "trades": 40, "taker_buy_volume": 19579.31, "taker_buy_quote": 4816.51026}, {"ts": 1769887080000, "open": 0.245, "high": 0.247, "low": 0.245, "close": 0.245, "volume": 79157.71, "quote_volume": 19458.92098, "trades": 169, "taker_buy_volume": 39211.57, "taker_buy_quote": 9651.09834}, {"ts": 1769887140000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 29818.89, "quote_volume": 7319.18336, "trades": 7, "taker_buy_volume": 13555.31, "taker_buy_quote": 3334.60626}, {"ts": 1769887200000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 73032.83, "quote_volume": 17947.16772, "trades": 30, "taker_buy_volume": 54124.37, "taker_buy_quote": 13314.59502}, {"ts": 1769887260000, "open": 0.245, "high": 0.246, "low": 0.244, "close": 0.244, "volume": 146230.52, "quote_volume": 35806.64896, "trades": 87, "taker_buy_volume": 14535.13, "taker_buy_quote": 3565.63858}, {"ts": 1769887320000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 138818.38, "quote_volume": 33872.80428, "trades": 145, "taker_buy_volume": 39850.84, "taker_buy_quote": 9724.72452}, {"ts": 1769887380000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 113387.81, "quote_volume": 27657.57124, "trades": 94, "taker_buy_volume": 68609.1, "taker_buy_quote": 16740.6204}, {"ts": 1769887440000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 74359.47, "quote_volume": 18079.21844, "trades": 26, "taker_buy_volume": 9867.23, "taker_buy_quote": 2407.60412}, {"ts": 1769887500000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 106242.44, "quote_volume": 25912.42855, "trades": 66, "taker_buy_volume": 61501.5, "taker_buy_quote": 15006.366}, {"ts": 1769887560000, "open": 0.243, "high": 0.245, "low": 0.243, "close": 0.244, "volume": 108394.19, "quote_volume": 26434.29734, "trades": 64, "taker_buy_volume": 62162.56, "taker_buy_quote": 15171.90222}, {"ts": 1769887620000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 31354.39, "quote_volume": 7661.49854, "trades": 28, "taker_buy_volume": 11027.38, "taker_buy_quote": 2701.7081}, {"ts": 1769887680000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 46741.18, "quote_volume": 11405.15933, "trades": 39, "taker_buy_volume": 12288.8, "taker_buy_quote": 2998.77861}, {"ts": 1769887740000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 63188.55, "quote_volume": 15421.12354, "trades": 39, "taker_buy_volume": 3117.34, "taker_buy_quote": 763.7483}, {"ts": 1769887800000, "open": 0.244, "high": 0.245, "low": 0.243, "close": 0.243, "volume": 76372.65, "quote_volume": 18629.41829, "trades": 48, "taker_buy_volume": 35362.06, "taker_buy_quote": 8630.93796}, {"ts": 1769887860000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 78900.22, "quote_volume": 19174.24579, "trades": 90, "taker_buy_volume": 39093.99, "taker_buy_quote": 9501.3319}, {"ts": 1769887920000, "open": 0.243, "high": 0.243, "low": 0.241, "close": 0.241, "volume": 184365.38, "quote_volume": 44625.13211, "trades": 177, "taker_buy_volume": 33665.84, "taker_buy_quote": 8147.18276}, {"ts": 1769887980000, "open": 0.242, "high": 0.243, "low": 0.242, "close": 0.242, "volume": 163171.36, "quote_volume": 39488.48257, "trades": 144, "taker_buy_volume": 78252.99, "taker_buy_quote": 18938.23703}, {"ts": 1769888040000, "open": 0.242, "high": 0.242, "low": 0.241, "close": 0.242, "volume": 179386.37, "quote_volume": 43400.97894, "trades": 140, "taker_buy_volume": 121143.52, "taker_buy_quote": 29316.73184}, {"ts": 1769888100000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 80457.49, "quote_volume": 19470.71258, "trades": 38, "taker_buy_volume": 313.98, "taker_buy_quote": 75.98316}, {"ts": 1769888160000, "open": 0.242, "high": 0.242, "low": 0.241, "close": 0.241, "volume": 160455.94, "quote_volume": 38807.57325, "trades": 93, "taker_buy_volume": 60983.01, "taker_buy_quote": 14757.88842}, {"ts": 1769888220000, "open": 0.242, "high": 0.242, "low": 0.241, "close": 0.242, "volume": 9762.66, "quote_volume": 2354.35955, "trades": 16, "taker_buy_volume": 1558.49, "taker_buy_quote": 377.15458}, {"ts": 1769888280000, "open": 0.241, "high": 0.241, "low": 0.24, "close": 0.24, "volume": 230336.82, "quote_volume": 55440.75828, "trades": 136, "taker_buy_volume": 59797.65, "taker_buy_quote": 14411.23365}, {"ts": 1769888340000, "open": 0.241, "high": 0.242, "low": 0.241, "close": 0.241, "volume": 67407.49, "quote_volume": 16247.25709, "trades": 82, "taker_buy_volume": 39804.1, "taker_buy_quote": 9594.8401}, {"ts": 1769888400000, "open": 0.241, "high": 0.241, "low": 0.24, "close": 0.24, "volume": 50846.27, "quote_volume": 12234.31828, "trades": 91, "taker_buy_volume": 27002.35, "taker_buy_quote": 6507.56635}, {"ts": 1769888460000, "open": 0.241, "high": 0.241, "low": 0.24, "close": 0.241, "volume": 22640.37, "quote_volume": 5439.8015, "trades": 16, "taker_buy_volume": 6112.7, "taker_buy_quote": 1473.1607}, {"ts": 1769888520000, "open": 0.24, "high": 0.241, "low": 0.24, "close": 0.24, "volume": 28223.87, "quote_volume": 6776.37992, "trades": 23, "taker_buy_volume": 2651.12, "taker_buy_quote": 638.91992}, {"ts": 1769888580000, "open": 0.241, "high": 0.242, "low": 0.24, "close": 0.242, "volume": 219279.81, "quote_volume": 52848.37232, "trades": 187, "taker_buy_volume": 134699.36, "taker_buy_quote": 32465.29602}, {"ts": 1769888640000, "open": 0.241, "high": 0.242, "low": 0.241, "close": 0.241, "volume": 128148.34, "quote_volume": 30883.7706, "trades": 134, "taker_buy_volume": 45901.34, "taker_buy_quote": 11062.2436}, {"ts": 1769888700000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 48692.51, "quote_volume": 11734.89491, "trades": 47, "taker_buy_volume": 47842.43, "taker_buy_quote": 11530.02563}, {"ts": 1769888760000, "open": 0.241, "high": 0.242, "low": 0.241, "close": 0.242, "volume": 135264.67, "quote_volume": 32600.95909, "trades": 108, "taker_buy_volume": 67506.74, "taker_buy_quote": 16271.29796}, {"ts": 1769888820000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 242334.3, "quote_volume": 58644.9006, "trades": 132, "taker_buy_volume": 148364.09, "taker_buy_quote": 35904.10978}, {"ts": 1769888880000, "open": 0.242, "high": 0.243, "low": 0.242, "close": 0.242, "volume": 79468.09, "quote_volume": 19234.48478, "trades": 71, "taker_buy_volume": 70851.84, "taker_buy_quote": 17149.35228}, {"ts": 1769888940000, "open": 0.242, "high": 0.243, "low": 0.242, "close": 0.243, "volume": 3922.42, "quote_volume": 951.77265, "trades": 16, "taker_buy_volume": 2547.01, "taker_buy_quote": 618.92343}, {"ts": 1769889000000, "open": 0.243, "high": 0.244, "low": 0.242, "close": 0.243, "volume": 132901.1, "quote_volume": 32294.9637, "trades": 103, "taker_buy_volume": 53513.43, "taker_buy_quote": 13004.0838}, {"ts": 1769889060000, "open": 0.242, "high": 0.243, "low": 0.242, "close": 0.243, "volume": 2452.5, "quote_volume": 594.85668, "trades": 13, "taker_buy_volume": 1351.68, "taker_buy_quote": 328.45824}, {"ts": 1769889120000, "open": 0.243, "high": 0.243, "low": 0.242, "close": 0.242, "volume": 2601.89, "quote_volume": 630.63054, "trades": 10, "taker_buy_volume": 973.16, "taker_buy_quote": 236.47788}, {"ts": 1769889180000, "open": 0.242, "high": 0.243, "low": 0.241, "close": 0.242, "volume": 75899.53, "quote_volume": 18368.00037, "trades": 65, "taker_buy_volume": 9949.66, "taker_buy_quote": 2408.75329}, {"ts": 1769889240000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 966.29, "quote_volume": 233.84218, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769889300000, "open": 0.242, "high": 0.243, "low": 0.242, "close": 0.242, "volume": 3720.34, "quote_volume": 903.5017, "trades": 10, "taker_buy_volume": 3179.42, "taker_buy_quote": 772.59906}, {"ts": 1769889360000, "open": 0.242, "high": 0.243, "low": 0.242, "close": 0.243, "volume": 3370.21, "quote_volume": 818.21477, "trades": 10, "taker_buy_volume": 2623.95, "taker_buy_quote": 637.61985}, {"ts": 1769889420000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 71754.33, "quote_volume": 17436.30219, "trades": 82, "taker_buy_volume": 61757.29, "taker_buy_quote": 15007.02147}, {"ts": 1769889480000, "open": 0.243, "high": 0.244, "low": 0.242, "close": 0.243, "volume": 132220.17, "quote_volume": 32129.99175, "trades": 88, "taker_buy_volume": 72030.53, "taker_buy_quote": 17504.535}, {"ts": 1769889540000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 62206.81, "quote_volume": 15116.25483, "trades": 51, "taker_buy_volume": 59051.62, "taker_buy_quote": 14349.54366}, {"ts": 1769889600000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 16413.81, "quote_volume": 3988.79387, "trades": 31, "taker_buy_volume": 16123.51, "taker_buy_quote": 3918.25097}, {"ts": 1769889660000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 1117.67, "quote_volume": 272.60403, "trades": 7, "taker_buy_volume": 1010.22, "taker_buy_quote": 246.49368}, {"ts": 1769889720000, "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": 1769889780000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 4865.36, "quote_volume": 1184.81766, "trades": 3, "taker_buy_volume": 2535.18, "taker_buy_quote": 618.58392}, {"ts": 1769889840000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 8818.74, "quote_volume": 2145.02589, "trades": 13, "taker_buy_volume": 2072.07, "taker_buy_quote": 505.58508}, {"ts": 1769889900000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 147205.31, "quote_volume": 35770.94989, "trades": 62, "taker_buy_volume": 33079.87, "taker_buy_quote": 8038.46797}, {"ts": 1769889960000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 168081.1, "quote_volume": 41035.77443, "trades": 100, "taker_buy_volume": 116330.65, "taker_buy_quote": 28408.66463}, {"ts": 1769890020000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 1647.09, "quote_volume": 403.43611, "trades": 6, "taker_buy_volume": 1546.15, "taker_buy_quote": 378.80675}, {"ts": 1769890080000, "open": 0.245, "high": 0.245, "low": 0.243, "close": 0.243, "volume": 161556.18, "quote_volume": 39419.5628, "trades": 51, "taker_buy_volume": 34156.26, "taker_buy_quote": 8334.16825}, {"ts": 1769890140000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 3768.65, "quote_volume": 919.5506, "trades": 7, "taker_buy_volume": 3768.65, "taker_buy_quote": 919.5506}, {"ts": 1769890200000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 6501.66, "quote_volume": 1585.78654, "trades": 5, "taker_buy_volume": 5883.16, "taker_buy_quote": 1435.49104}, {"ts": 1769890260000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 1310.34, "quote_volume": 319.72296, "trades": 2, "taker_buy_volume": 1310.34, "taker_buy_quote": 319.72296}, {"ts": 1769890320000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 3835.72, "quote_volume": 932.11296, "trades": 19, "taker_buy_volume": 1260.16, "taker_buy_quote": 306.25188}, {"ts": 1769890380000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 30389.99, "quote_volume": 7384.76757, "trades": 26, "taker_buy_volume": 25394.27, "taker_buy_quote": 6170.80761}, {"ts": 1769890440000, "open": 0.243, "high": 0.243, "low": 0.242, "close": 0.242, "volume": 48377.7, "quote_volume": 11755.74954, "trades": 38, "taker_buy_volume": 11076.65, "taker_buy_quote": 2691.62595}, {"ts": 1769890500000, "open": 0.242, "high": 0.243, "low": 0.242, "close": 0.242, "volume": 8793.03, "quote_volume": 2129.23278, "trades": 4, "taker_buy_volume": 1319.52, "taker_buy_quote": 320.64336}, {"ts": 1769890560000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 1261.21, "quote_volume": 306.47403, "trades": 5, "taker_buy_volume": 1261.21, "taker_buy_quote": 306.47403}, {"ts": 1769890620000, "open": 0.243, "high": 0.243, "low": 0.242, "close": 0.242, "volume": 1146.04, "quote_volume": 277.50783, "trades": 3, "taker_buy_volume": 166.15, "taker_buy_quote": 40.37445}, {"ts": 1769890680000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 215.22, "quote_volume": 52.29846, "trades": 2, "taker_buy_volume": 215.22, "taker_buy_quote": 52.29846}, {"ts": 1769890740000, "open": 0.242, "high": 0.244, "low": 0.242, "close": 0.244, "volume": 120538.04, "quote_volume": 29288.03237, "trades": 52, "taker_buy_volume": 109239.33, "taker_buy_quote": 26545.46039}, {"ts": 1769890800000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 83040.25, "quote_volume": 20178.82173, "trades": 85, "taker_buy_volume": 36551.6, "taker_buy_quote": 8882.07978}, {"ts": 1769890860000, "open": 0.243, "high": 0.243, "low": 0.242, "close": 0.243, "volume": 11691.4, "quote_volume": 2838.44954, "trades": 50, "taker_buy_volume": 4469.29, "taker_buy_quote": 1086.03747}, {"ts": 1769890920000, "open": 0.243, "high": 0.246, "low": 0.243, "close": 0.246, "volume": 483110.69, "quote_volume": 118161.72422, "trades": 428, "taker_buy_volume": 295087.83, "taker_buy_quote": 72113.02118}, {"ts": 1769890980000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 138421.75, "quote_volume": 33908.32056, "trades": 182, "taker_buy_volume": 46599.02, "taker_buy_quote": 11416.7599}, {"ts": 1769891040000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 69602.84, "quote_volume": 16981.43014, "trades": 54, "taker_buy_volume": 62446.83, "taker_buy_quote": 15237.02652}, {"ts": 1769891100000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 349.09, "quote_volume": 85.16084, "trades": 4, "taker_buy_volume": 331.97, "taker_buy_quote": 81.00068}, {"ts": 1769891160000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 15816.69, "quote_volume": 3843.45567, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769891220000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 12351.22, "quote_volume": 3001.34646, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769891280000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 213.29, "quote_volume": 52.04276, "trades": 2, "taker_buy_volume": 213.29, "taker_buy_quote": 52.04276}, {"ts": 1769891340000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 83696.69, "quote_volume": 20339.11534, "trades": 45, "taker_buy_volume": 21504.18, "taker_buy_quote": 5226.33541}, {"ts": 1769891400000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 60566.22, "quote_volume": 14717.59146, "trades": 33, "taker_buy_volume": 52412.64, "taker_buy_quote": 12736.27152}, {"ts": 1769891460000, "open": 0.243, "high": 0.243, "low": 0.242, "close": 0.242, "volume": 1784.65, "quote_volume": 432.29682, "trades": 2, "taker_buy_volume": 411.52, "taker_buy_quote": 99.99936}, {"ts": 1769891520000, "open": 0.243, "high": 0.243, "low": 0.242, "close": 0.242, "volume": 172402.76, "quote_volume": 41721.49463, "trades": 102, "taker_buy_volume": 81631.23, "taker_buy_quote": 19754.78437}, {"ts": 1769891580000, "open": 0.243, "high": 0.243, "low": 0.241, "close": 0.243, "volume": 96568.94, "quote_volume": 23369.70155, "trades": 60, "taker_buy_volume": 54894.51, "taker_buy_quote": 13284.54174}, {"ts": 1769891640000, "open": 0.242, "high": 0.243, "low": 0.242, "close": 0.242, "volume": 143098.91, "quote_volume": 34629.97737, "trades": 64, "taker_buy_volume": 59567.17, "taker_buy_quote": 14415.29629}, {"ts": 1769891700000, "open": 0.243, "high": 0.243, "low": 0.242, "close": 0.242, "volume": 167236.42, "quote_volume": 40527.66941, "trades": 116, "taker_buy_volume": 93025.25, "taker_buy_quote": 22546.44987}, {"ts": 1769891760000, "open": 0.242, "high": 0.243, "low": 0.242, "close": 0.243, "volume": 17581.6, "quote_volume": 4255.25773, "trades": 16, "taker_buy_volume": 17581.6, "taker_buy_quote": 4255.25773}, {"ts": 1769891820000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 395.11, "quote_volume": 95.61662, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769891880000, "open": 0.242, "high": 0.242, "low": 0.241, "close": 0.242, "volume": 120968.19, "quote_volume": 29274.22707, "trades": 104, "taker_buy_volume": 22976.27, "taker_buy_quote": 5560.25734}, {"ts": 1769891940000, "open": 0.242, "high": 0.243, "low": 0.242, "close": 0.242, "volume": 100617.11, "quote_volume": 24349.48928, "trades": 74, "taker_buy_volume": 37256.69, "taker_buy_quote": 9016.26764}, {"ts": 1769892000000, "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": 1769892060000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 413.22, "quote_volume": 100.41246, "trades": 1, "taker_buy_volume": 413.22, "taker_buy_quote": 100.41246}, {"ts": 1769892120000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 279820.98, "quote_volume": 67996.49814, "trades": 143, "taker_buy_volume": 199077.98, "taker_buy_quote": 48375.94914}, {"ts": 1769892180000, "open": 0.243, "high": 0.245, "low": 0.243, "close": 0.244, "volume": 140678.69, "quote_volume": 34324.53632, "trades": 160, "taker_buy_volume": 132458.02, "taker_buy_quote": 32318.69284}, {"ts": 1769892240000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 321.97, "quote_volume": 78.75958, "trades": 3, "taker_buy_volume": 198.9, "taker_buy_quote": 48.7305}, {"ts": 1769892300000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 349.35, "quote_volume": 85.49005, "trades": 4, "taker_buy_volume": 248.65, "taker_buy_quote": 60.91925}, {"ts": 1769892360000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 122980.07, "quote_volume": 30130.11715, "trades": 73, "taker_buy_volume": 58358.56, "taker_buy_quote": 14297.8472}, {"ts": 1769892420000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 174972.49, "quote_volume": 42867.96605, "trades": 68, "taker_buy_volume": 48753.4, "taker_buy_quote": 11944.583}, {"ts": 1769892480000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 125.7, "quote_volume": 30.7965, "trades": 2, "taker_buy_volume": 125.7, "taker_buy_quote": 30.7965}, {"ts": 1769892540000, "open": 0.244, "high": 0.245, "low": 0.243, "close": 0.244, "volume": 155226.61, "quote_volume": 37875.38427, "trades": 119, "taker_buy_volume": 66816.61, "taker_buy_quote": 16303.661}, {"ts": 1769892600000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 96574.44, "quote_volume": 23562.18249, "trades": 80, "taker_buy_volume": 69208.24, "taker_buy_quote": 16886.81056}, {"ts": 1769892660000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 241.88, "quote_volume": 59.06216, "trades": 2, "taker_buy_volume": 43.44, "taker_buy_quote": 10.6428}, {"ts": 1769892720000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 944.0, "quote_volume": 230.336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769892780000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 142148.46, "quote_volume": 34684.22424, "trades": 67, "taker_buy_volume": 46739.0, "taker_buy_quote": 11404.316}, {"ts": 1769892840000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 298793.48, "quote_volume": 72905.60912, "trades": 137, "taker_buy_volume": 139540.42, "taker_buy_quote": 34047.86248}, {"ts": 1769892900000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 217787.74, "quote_volume": 53140.42544, "trades": 141, "taker_buy_volume": 115841.23, "taker_buy_quote": 28265.477}, {"ts": 1769892960000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 75234.13, "quote_volume": 18432.36185, "trades": 91, "taker_buy_volume": 73509.18, "taker_buy_quote": 18009.7491}, {"ts": 1769893020000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 72733.41, "quote_volume": 17819.68545, "trades": 59, "taker_buy_volume": 56274.05, "taker_buy_quote": 13787.14225}, {"ts": 1769893080000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 145116.94, "quote_volume": 35698.67516, "trades": 58, "taker_buy_volume": 111491.99, "taker_buy_quote": 27427.02954}, {"ts": 1769893140000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 193816.41, "quote_volume": 47485.02045, "trades": 150, "taker_buy_volume": 44730.83, "taker_buy_quote": 10959.05335}, {"ts": 1769893200000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 23441.58, "quote_volume": 5748.06968, "trades": 19, "taker_buy_volume": 23441.58, "taker_buy_quote": 5748.06968}, {"ts": 1769893260000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 463540.97, "quote_volume": 114033.12362, "trades": 116, "taker_buy_volume": 448113.15, "taker_buy_quote": 110237.8799}, {"ts": 1769893320000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 189112.37, "quote_volume": 46414.16506, "trades": 59, "taker_buy_volume": 7494.78, "taker_buy_quote": 1842.85876}, {"ts": 1769893380000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 120524.97, "quote_volume": 29526.04703, "trades": 38, "taker_buy_volume": 40219.28, "taker_buy_quote": 9853.7236}, {"ts": 1769893440000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 26296.32, "quote_volume": 6416.30208, "trades": 82, "taker_buy_volume": 25185.95, "taker_buy_quote": 6145.3718}, {"ts": 1769893500000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 1414.11, "quote_volume": 346.45695, "trades": 6, "taker_buy_volume": 1414.11, "taker_buy_quote": 346.45695}, {"ts": 1769893560000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 44.92, "quote_volume": 10.96048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769893620000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 64539.77, "quote_volume": 15812.24365, "trades": 71, "taker_buy_volume": 64317.78, "taker_buy_quote": 15757.8561}, {"ts": 1769893680000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 469.46, "quote_volume": 115.11346, "trades": 2, "taker_buy_volume": 95.76, "taker_buy_quote": 23.55696}, {"ts": 1769893740000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 237.85, "quote_volume": 58.46787, "trades": 2, "taker_buy_volume": 194.62, "taker_buy_quote": 47.87652}, {"ts": 1769893800000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 61223.48, "quote_volume": 14999.7526, "trades": 55, "taker_buy_volume": 55547.42, "taker_buy_quote": 13609.1179}, {"ts": 1769893860000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 351.88, "quote_volume": 86.05942, "trades": 5, "taker_buy_volume": 200.7, "taker_buy_quote": 49.1715}, {"ts": 1769893920000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 265.03, "quote_volume": 64.93235, "trades": 1, "taker_buy_volume": 265.03, "taker_buy_quote": 64.93235}, {"ts": 1769893980000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 93891.25, "quote_volume": 22909.465, "trades": 42, "taker_buy_volume": 4539.49, "taker_buy_quote": 1107.63556}, {"ts": 1769894040000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 751.43, "quote_volume": 183.34892, "trades": 4, "taker_buy_volume": 751.43, "taker_buy_quote": 183.34892}, {"ts": 1769894100000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 46799.43, "quote_volume": 11419.06092, "trades": 73, "taker_buy_volume": 46799.43, "taker_buy_quote": 11419.06092}, {"ts": 1769894160000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 177955.7, "quote_volume": 43420.9148, "trades": 162, "taker_buy_volume": 113349.39, "taker_buy_quote": 27657.25116}, {"ts": 1769894220000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 57376.09, "quote_volume": 13999.76596, "trades": 59, "taker_buy_volume": 22714.04, "taker_buy_quote": 5542.22576}, {"ts": 1769894280000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 39758.29, "quote_volume": 9702.27391, "trades": 35, "taker_buy_volume": 15776.59, "taker_buy_quote": 3850.73911}, {"ts": 1769894340000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 57362.02, "quote_volume": 13990.95718, "trades": 17, "taker_buy_volume": 5082.43, "taker_buy_quote": 1240.11292}, {"ts": 1769894400000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 194739.93, "quote_volume": 47355.0602, "trades": 85, "taker_buy_volume": 121009.62, "taker_buy_quote": 29438.59487}, {"ts": 1769894460000, "open": 0.243, "high": 0.243, "low": 0.242, "close": 0.243, "volume": 12519.67, "quote_volume": 3042.19981, "trades": 27, "taker_buy_volume": 10424.73, "taker_buy_quote": 2533.20939}, {"ts": 1769894520000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 65638.28, "quote_volume": 15950.10204, "trades": 30, "taker_buy_volume": 21413.1, "taker_buy_quote": 5203.3833}, {"ts": 1769894580000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 46945.11, "quote_volume": 11407.66173, "trades": 17, "taker_buy_volume": 46945.11, "taker_buy_quote": 11407.66173}, {"ts": 1769894640000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 1282.95, "quote_volume": 311.99085, "trades": 2, "taker_buy_volume": 234.0, "taker_buy_quote": 57.096}, {"ts": 1769894700000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 972.67, "quote_volume": 237.33148, "trades": 8, "taker_buy_volume": 972.67, "taker_buy_quote": 237.33148}, {"ts": 1769894760000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 137171.3, "quote_volume": 33469.71792, "trades": 82, "taker_buy_volume": 107371.15, "taker_buy_quote": 26198.5606}, {"ts": 1769894820000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 11758.33, "quote_volume": 2881.15321, "trades": 30, "taker_buy_volume": 11758.33, "taker_buy_quote": 2881.15321}, {"ts": 1769894880000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 72357.78, "quote_volume": 17797.70338, "trades": 48, "taker_buy_volume": 15234.66, "taker_buy_quote": 3747.72636}, {"ts": 1769894940000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 26921.27, "quote_volume": 6620.67603, "trades": 30, "taker_buy_volume": 21816.04, "taker_buy_quote": 5366.74584}, {"ts": 1769895000000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 413.79, "quote_volume": 101.79234, "trades": 2, "taker_buy_volume": 413.79, "taker_buy_quote": 101.79234}, {"ts": 1769895060000, "open": 0.246, "high": 0.246, "low": 0.244, "close": 0.246, "volume": 126887.33, "quote_volume": 31088.14801, "trades": 110, "taker_buy_volume": 52766.97, "taker_buy_quote": 12928.71885}, {"ts": 1769895120000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 436.62, "quote_volume": 107.39852, "trades": 3, "taker_buy_volume": 426.62, "taker_buy_quote": 104.94852}, {"ts": 1769895180000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 348.19, "quote_volume": 85.65474, "trades": 2, "taker_buy_volume": 348.19, "taker_buy_quote": 85.65474}, {"ts": 1769895240000, "open": 0.245, "high": 0.247, "low": 0.245, "close": 0.247, "volume": 48611.65, "quote_volume": 11958.34762, "trades": 22, "taker_buy_volume": 48317.74, "taker_buy_quote": 11886.33967}, {"ts": 1769895300000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 28793.69, "quote_volume": 7111.99799, "trades": 51, "taker_buy_volume": 28750.25, "taker_buy_quote": 7101.31175}, {"ts": 1769895360000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 144283.99, "quote_volume": 35638.14553, "trades": 90, "taker_buy_volume": 80304.88, "taker_buy_quote": 19835.30536}, {"ts": 1769895420000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 37605.74, "quote_volume": 9311.06566, "trades": 69, "taker_buy_volume": 3666.02, "taker_buy_quote": 907.87154}, {"ts": 1769895480000, "open": 0.248, "high": 0.249, "low": 0.247, "close": 0.248, "volume": 212391.11, "quote_volume": 52672.80104, "trades": 151, "taker_buy_volume": 143057.98, "taker_buy_quote": 35478.38722}, {"ts": 1769895540000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 117731.08, "quote_volume": 29197.30784, "trades": 62, "taker_buy_volume": 40943.79, "taker_buy_quote": 10154.05992}, {"ts": 1769895600000, "open": 0.248, "high": 0.249, "low": 0.247, "close": 0.247, "volume": 152442.03, "quote_volume": 37805.71436, "trades": 77, "taker_buy_volume": 48864.33, "taker_buy_quote": 12118.45086}, {"ts": 1769895660000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 245603.57, "quote_volume": 60957.65948, "trades": 166, "taker_buy_volume": 137312.37, "taker_buy_quote": 34101.44188}, {"ts": 1769895720000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 157483.89, "quote_volume": 39056.80793, "trades": 98, "taker_buy_volume": 62370.75, "taker_buy_quote": 15468.74921}, {"ts": 1769895780000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 110661.51, "quote_volume": 27445.08283, "trades": 79, "taker_buy_volume": 55121.13, "taker_buy_quote": 13671.06859}, {"ts": 1769895840000, "open": 0.249, "high": 0.249, "low": 0.247, "close": 0.247, "volume": 206137.57, "quote_volume": 51121.257, "trades": 89, "taker_buy_volume": 94346.55, "taker_buy_quote": 23398.02473}, {"ts": 1769895900000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 1478.06, "quote_volume": 366.49261, "trades": 5, "taker_buy_volume": 1411.79, "taker_buy_quote": 350.12392}, {"ts": 1769895960000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 499.01, "quote_volume": 123.39546, "trades": 5, "taker_buy_volume": 139.99, "taker_buy_quote": 34.71752}, {"ts": 1769896020000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 1434.29, "quote_volume": 355.66094, "trades": 3, "taker_buy_volume": 1391.31, "taker_buy_quote": 345.04488}, {"ts": 1769896080000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 1629.74, "quote_volume": 404.17552, "trades": 3, "taker_buy_volume": 1629.74, "taker_buy_quote": 404.17552}, {"ts": 1769896140000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 30899.79, "quote_volume": 7662.99475, "trades": 44, "taker_buy_volume": 25615.53, "taker_buy_quote": 6352.65144}, {"ts": 1769896200000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 1402.16, "quote_volume": 347.73568, "trades": 4, "taker_buy_volume": 1402.16, "taker_buy_quote": 347.73568}, {"ts": 1769896260000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 109578.19, "quote_volume": 27175.39112, "trades": 179, "taker_buy_volume": 89634.84, "taker_buy_quote": 22229.44032}, {"ts": 1769896320000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 178520.01, "quote_volume": 44272.96248, "trades": 109, "taker_buy_volume": 113462.35, "taker_buy_quote": 28138.6628}, {"ts": 1769896380000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 36158.55, "quote_volume": 8967.3204, "trades": 11, "taker_buy_volume": 36158.55, "taker_buy_quote": 8967.3204}, {"ts": 1769896440000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 109242.81, "quote_volume": 27092.21688, "trades": 36, "taker_buy_volume": 5751.09, "taker_buy_quote": 1426.27032}, {"ts": 1769896500000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 28445.88, "quote_volume": 7055.02268, "trades": 51, "taker_buy_volume": 8637.47, "taker_buy_quote": 2142.537}, {"ts": 1769896560000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 65149.65, "quote_volume": 16157.1132, "trades": 21, "taker_buy_volume": 23082.0, "taker_buy_quote": 5724.336}, {"ts": 1769896620000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 34529.51, "quote_volume": 8563.31848, "trades": 10, "taker_buy_volume": 34529.51, "taker_buy_quote": 8563.31848}, {"ts": 1769896680000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 403.22, "quote_volume": 99.99856, "trades": 1, "taker_buy_volume": 403.22, "taker_buy_quote": 99.99856}, {"ts": 1769896740000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 476.52, "quote_volume": 118.17696, "trades": 1, "taker_buy_volume": 476.52, "taker_buy_quote": 118.17696}, {"ts": 1769896800000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 80545.75, "quote_volume": 19973.2616, "trades": 96, "taker_buy_volume": 64778.06, "taker_buy_quote": 16064.95888}, {"ts": 1769896860000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 4353.0, "quote_volume": 1079.58014, "trades": 23, "taker_buy_volume": 4195.33, "taker_buy_quote": 1040.47798}, {"ts": 1769896920000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 41586.6, "quote_volume": 10313.4813, "trades": 33, "taker_buy_volume": 1583.93, "taker_buy_quote": 392.81914}, {"ts": 1769896980000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 63740.36, "quote_volume": 15808.54689, "trades": 72, "taker_buy_volume": 40050.61, "taker_buy_quote": 9933.48889}, {"ts": 1769897040000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 8108.39, "quote_volume": 2016.81849, "trades": 7, "taker_buy_volume": 5937.77, "taker_buy_quote": 1478.50473}, {"ts": 1769897100000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 33334.71, "quote_volume": 8300.34279, "trades": 14, "taker_buy_volume": 33334.71, "taker_buy_quote": 8300.34279}, {"ts": 1769897160000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 101574.0, "quote_volume": 25190.00068, "trades": 59, "taker_buy_volume": 45784.26, "taker_buy_quote": 11354.49648}, {"ts": 1769897220000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 78574.41, "quote_volume": 19486.45368, "trades": 34, "taker_buy_volume": 42419.77, "taker_buy_quote": 10520.10296}, {"ts": 1769897280000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 357.83, "quote_volume": 88.74184, "trades": 2, "taker_buy_volume": 357.83, "taker_buy_quote": 88.74184}, {"ts": 1769897340000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 2124.59, "quote_volume": 526.80832, "trades": 4, "taker_buy_volume": 2034.59, "taker_buy_quote": 504.57832}, {"ts": 1769897400000, "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": 1769897460000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 125749.09, "quote_volume": 31060.02523, "trades": 67, "taker_buy_volume": 23110.78, "taker_buy_quote": 5708.36266}, {"ts": 1769897520000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 12646.35, "quote_volume": 3123.34755, "trades": 42, "taker_buy_volume": 5790.35, "taker_buy_quote": 1430.21645}, {"ts": 1769897580000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 154.32, "quote_volume": 38.11704, "trades": 8, "taker_buy_volume": 154.32, "taker_buy_quote": 38.11704}, {"ts": 1769897640000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 11972.99, "quote_volume": 2945.39606, "trades": 6, "taker_buy_volume": 40.52, "taker_buy_quote": 10.00844}, {"ts": 1769897700000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 1108.61, "quote_volume": 273.82667, "trades": 2, "taker_buy_volume": 1108.61, "taker_buy_quote": 273.82667}, {"ts": 1769897760000, "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": 1769897820000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 64400.8, "quote_volume": 15906.9976, "trades": 70, "taker_buy_volume": 34249.67, "taker_buy_quote": 8459.66849}, {"ts": 1769897880000, "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": 1769897940000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 50413.27, "quote_volume": 12401.66442, "trades": 31, "taker_buy_volume": 2969.96, "taker_buy_quote": 730.61016}, {"ts": 1769898000000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 8148.84, "quote_volume": 2012.74472, "trades": 3, "taker_buy_volume": 8130.08, "taker_buy_quote": 2008.12976}, {"ts": 1769898060000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 14901.83, "quote_volume": 3680.73167, "trades": 5, "taker_buy_volume": 14881.49, "taker_buy_quote": 3675.72803}, {"ts": 1769898120000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 110.72, "quote_volume": 27.34784, "trades": 8, "taker_buy_volume": 110.72, "taker_buy_quote": 27.34784}, {"ts": 1769898180000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 604.01, "quote_volume": 149.19047, "trades": 1, "taker_buy_volume": 604.01, "taker_buy_quote": 149.19047}, {"ts": 1769898240000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 84.49, "quote_volume": 20.78454, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769898300000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 230.76, "quote_volume": 56.99772, "trades": 2, "taker_buy_volume": 230.76, "taker_buy_quote": 56.99772}, {"ts": 1769898360000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 24039.02, "quote_volume": 5936.11922, "trades": 9, "taker_buy_volume": 22520.3, "taker_buy_quote": 5562.5141}, {"ts": 1769898420000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 1472.65, "quote_volume": 362.2719, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769898480000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 243.73, "quote_volume": 59.99806, "trades": 2, "taker_buy_volume": 40.48, "taker_buy_quote": 9.99856}, {"ts": 1769898540000, "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": 1769898600000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 135916.08, "quote_volume": 33571.37301, "trades": 76, "taker_buy_volume": 98213.74, "taker_buy_quote": 24258.89503}, {"ts": 1769898660000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 1255.81, "quote_volume": 310.18507, "trades": 1, "taker_buy_volume": 1255.81, "taker_buy_quote": 310.18507}, {"ts": 1769898720000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 163.62, "quote_volume": 40.41414, "trades": 3, "taker_buy_volume": 163.62, "taker_buy_quote": 40.41414}, {"ts": 1769898780000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 39367.91, "quote_volume": 9723.87377, "trades": 25, "taker_buy_volume": 39367.91, "taker_buy_quote": 9723.87377}, {"ts": 1769898840000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 14650.54, "quote_volume": 3618.68338, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769898900000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 30947.79, "quote_volume": 7644.10413, "trades": 30, "taker_buy_volume": 1998.36, "taker_buy_quote": 493.59492}, {"ts": 1769898960000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 476.32, "quote_volume": 117.64565, "trades": 3, "taker_buy_volume": 470.93, "taker_buy_quote": 116.31971}, {"ts": 1769899020000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 386.01, "quote_volume": 95.34447, "trades": 3, "taker_buy_volume": 386.01, "taker_buy_quote": 95.34447}, {"ts": 1769899080000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 104.97, "quote_volume": 25.92759, "trades": 1, "taker_buy_volume": 104.97, "taker_buy_quote": 25.92759}, {"ts": 1769899140000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 1411.83, "quote_volume": 348.46541, "trades": 4, "taker_buy_volume": 1155.23, "taker_buy_quote": 285.34181}, {"ts": 1769899200000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 158828.97, "quote_volume": 39091.0045, "trades": 47, "taker_buy_volume": 19077.88, "taker_buy_quote": 4712.23636}, {"ts": 1769899260000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 81130.49, "quote_volume": 19958.10054, "trades": 57, "taker_buy_volume": 21629.52, "taker_buy_quote": 5320.86192}, {"ts": 1769899320000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 44064.91, "quote_volume": 10842.25697, "trades": 20, "taker_buy_volume": 41513.22, "taker_buy_quote": 10214.54123}, {"ts": 1769899380000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 13549.16, "quote_volume": 3346.3272, "trades": 11, "taker_buy_volume": 13233.84, "taker_buy_quote": 3268.75848}, {"ts": 1769899440000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 49281.21, "quote_volume": 12139.10395, "trades": 52, "taker_buy_volume": 28560.23, "taker_buy_quote": 7041.74287}, {"ts": 1769899500000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 52036.23, "quote_volume": 12810.3792, "trades": 26, "taker_buy_volume": 15537.52, "taker_buy_quote": 3831.69654}, {"ts": 1769899560000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 51.92, "quote_volume": 12.72853, "trades": 2, "taker_buy_volume": 8.13, "taker_buy_quote": 1.99998}, {"ts": 1769899620000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 75870.08, "quote_volume": 18668.60951, "trades": 31, "taker_buy_volume": 75870.08, "taker_buy_quote": 18668.60951}, {"ts": 1769899680000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 51.56, "quote_volume": 12.68376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899740000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 3305.11, "quote_volume": 813.05706, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899800000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 80775.76, "quote_volume": 19951.61272, "trades": 24, "taker_buy_volume": 80775.76, "taker_buy_quote": 19951.61272}, {"ts": 1769899860000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 359.97, "quote_volume": 88.55262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769899920000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 170.43, "quote_volume": 42.09621, "trades": 1, "taker_buy_volume": 170.43, "taker_buy_quote": 42.09621}, {"ts": 1769899980000, "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": 1769900040000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 572.88, "quote_volume": 141.36714, "trades": 5, "taker_buy_volume": 438.66, "taker_buy_quote": 108.34902}, {"ts": 1769900100000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 436447.27, "quote_volume": 107802.70939, "trades": 161, "taker_buy_volume": 436447.27, "taker_buy_quote": 107802.70939}, {"ts": 1769900160000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 79899.82, "quote_volume": 19736.26909, "trades": 39, "taker_buy_volume": 1013.55, "taker_buy_quote": 251.3604}, {"ts": 1769900220000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 755.32, "quote_volume": 187.31936, "trades": 2, "taker_buy_volume": 755.32, "taker_buy_quote": 187.31936}, {"ts": 1769900280000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 2423.84, "quote_volume": 601.11232, "trades": 2, "taker_buy_volume": 2423.84, "taker_buy_quote": 601.11232}, {"ts": 1769900340000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 135338.16, "quote_volume": 33430.89052, "trades": 98, "taker_buy_volume": 71265.31, "taker_buy_quote": 17604.89657}, {"ts": 1769900400000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 21.41, "quote_volume": 5.30968, "trades": 1, "taker_buy_volume": 21.41, "taker_buy_quote": 5.30968}, {"ts": 1769900460000, "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": 1769900520000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 2179.86, "quote_volume": 540.18272, "trades": 5, "taker_buy_volume": 1757.3, "taker_buy_quote": 435.8104}, {"ts": 1769900580000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 83.79, "quote_volume": 20.77992, "trades": 1, "taker_buy_volume": 83.79, "taker_buy_quote": 20.77992}, {"ts": 1769900640000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 80.64, "quote_volume": 19.99872, "trades": 1, "taker_buy_volume": 80.64, "taker_buy_quote": 19.99872}, {"ts": 1769900700000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 174.53, "quote_volume": 43.28344, "trades": 2, "taker_buy_volume": 174.53, "taker_buy_quote": 43.28344}, {"ts": 1769900760000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 31478.36, "quote_volume": 7806.58648, "trades": 24, "taker_buy_volume": 31391.0, "taker_buy_quote": 7784.968}, {"ts": 1769900820000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 82351.74, "quote_volume": 20423.83392, "trades": 53, "taker_buy_volume": 40325.23, "taker_buy_quote": 10001.25944}, {"ts": 1769900880000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 52931.63, "quote_volume": 13127.62157, "trades": 37, "taker_buy_volume": 32448.94, "taker_buy_quote": 8047.91445}, {"ts": 1769900940000, "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": 1769901000000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 78728.49, "quote_volume": 19524.66552, "trades": 27, "taker_buy_volume": 3255.61, "taker_buy_quote": 807.39128}, {"ts": 1769901060000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 111.84, "quote_volume": 27.62448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769901120000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 566.31, "quote_volume": 140.20358, "trades": 6, "taker_buy_volume": 325.01, "taker_buy_quote": 80.60248}, {"ts": 1769901180000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 35541.76, "quote_volume": 8814.35648, "trades": 23, "taker_buy_volume": 35541.76, "taker_buy_quote": 8814.35648}, {"ts": 1769901240000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 2052.21, "quote_volume": 510.85627, "trades": 4, "taker_buy_volume": 1908.19, "taker_buy_quote": 475.13931}, {"ts": 1769901300000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 40.87, "quote_volume": 10.17663, "trades": 1, "taker_buy_volume": 40.87, "taker_buy_quote": 10.17663}, {"ts": 1769901360000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 17097.79, "quote_volume": 4256.98327, "trades": 8, "taker_buy_volume": 16731.35, "taker_buy_quote": 4166.10615}, {"ts": 1769901420000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 52924.04, "quote_volume": 13177.96774, "trades": 51, "taker_buy_volume": 10521.07, "taker_buy_quote": 2619.74643}, {"ts": 1769901480000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 39228.02, "quote_volume": 9772.39309, "trades": 52, "taker_buy_volume": 21015.35, "taker_buy_quote": 5237.43826}, {"ts": 1769901540000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 90136.48, "quote_volume": 22533.54987, "trades": 68, "taker_buy_volume": 89542.16, "taker_buy_quote": 22385.54}, {"ts": 1769901600000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 3961.73, "quote_volume": 993.12793, "trades": 18, "taker_buy_volume": 2695.43, "taker_buy_quote": 676.55293}, {"ts": 1769901660000, "open": 0.25, "high": 0.252, "low": 0.249, "close": 0.252, "volume": 161618.38, "quote_volume": 40475.14311, "trades": 134, "taker_buy_volume": 82101.68, "taker_buy_quote": 20596.05698}, {"ts": 1769901720000, "open": 0.252, "high": 0.253, "low": 0.251, "close": 0.251, "volume": 190787.19, "quote_volume": 48082.38576, "trades": 187, "taker_buy_volume": 96890.3, "taker_buy_quote": 24420.39243}, {"ts": 1769901780000, "open": 0.252, "high": 0.254, "low": 0.252, "close": 0.254, "volume": 376077.25, "quote_volume": 95184.77692, "trades": 413, "taker_buy_volume": 251463.81, "taker_buy_quote": 63630.63034}, {"ts": 1769901840000, "open": 0.254, "high": 0.255, "low": 0.253, "close": 0.255, "volume": 31373.59, "quote_volume": 7972.36071, "trades": 68, "taker_buy_volume": 27830.21, "taker_buy_quote": 7072.45601}, {"ts": 1769901900000, "open": 0.255, "high": 0.255, "low": 0.253, "close": 0.254, "volume": 126757.85, "quote_volume": 32255.41916, "trades": 81, "taker_buy_volume": 81216.23, "taker_buy_quote": 20688.24647}, {"ts": 1769901960000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 269098.12, "quote_volume": 68081.82436, "trades": 189, "taker_buy_volume": 129859.98, "taker_buy_quote": 32854.57494}, {"ts": 1769902020000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 84859.72, "quote_volume": 21469.50916, "trades": 113, "taker_buy_volume": 48199.84, "taker_buy_quote": 12194.55952}, {"ts": 1769902080000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 282334.9, "quote_volume": 71149.81317, "trades": 95, "taker_buy_volume": 136037.02, "taker_buy_quote": 34282.74741}, {"ts": 1769902140000, "open": 0.253, "high": 0.254, "low": 0.252, "close": 0.254, "volume": 60648.41, "quote_volume": 15344.20656, "trades": 32, "taker_buy_volume": 58940.65, "taker_buy_quote": 14912.85104}, {"ts": 1769902200000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 4726.88, "quote_volume": 1195.90064, "trades": 15, "taker_buy_volume": 287.78, "taker_buy_quote": 72.80834}, {"ts": 1769902260000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 541.85, "quote_volume": 136.80528, "trades": 3, "taker_buy_volume": 259.08, "taker_buy_quote": 65.54724}, {"ts": 1769902320000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 24605.58, "quote_volume": 6225.21174, "trades": 84, "taker_buy_volume": 24605.58, "taker_buy_quote": 6225.21174}, {"ts": 1769902380000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 63894.36, "quote_volume": 16165.27308, "trades": 103, "taker_buy_volume": 36483.72, "taker_buy_quote": 9230.38116}, {"ts": 1769902440000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 19.68, "quote_volume": 4.99872, "trades": 1, "taker_buy_volume": 19.68, "taker_buy_quote": 4.99872}, {"ts": 1769902500000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 159326.9, "quote_volume": 40471.4753, "trades": 124, "taker_buy_volume": 146136.94, "taker_buy_quote": 37121.22546}, {"ts": 1769902560000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 1876.56, "quote_volume": 478.262, "trades": 5, "taker_buy_volume": 1615.76, "taker_buy_quote": 412.0188}, {"ts": 1769902620000, "open": 0.255, "high": 0.255, "low": 0.253, "close": 0.255, "volume": 628486.86, "quote_volume": 159635.08594, "trades": 73, "taker_buy_volume": 37739.8, "taker_buy_quote": 9587.1103}, {"ts": 1769902680000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 32803.11, "quote_volume": 8321.86449, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769902740000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 7713.05, "quote_volume": 1951.7589, "trades": 5, "taker_buy_volume": 357.25, "taker_buy_quote": 90.7415}, {"ts": 1769902800000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 32820.02, "quote_volume": 8303.68415, "trades": 23, "taker_buy_volume": 219.09, "taker_buy_quote": 55.64886}, {"ts": 1769902860000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 4494.47, "quote_volume": 1137.10091, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769902920000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 8691.34, "quote_volume": 2207.2993, "trades": 8, "taker_buy_volume": 8390.28, "taker_buy_quote": 2131.13112}, {"ts": 1769902980000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 761.59, "quote_volume": 193.2886, "trades": 2, "taker_buy_volume": 606.33, "taker_buy_quote": 154.00782}, {"ts": 1769903040000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 730.58, "quote_volume": 184.89776, "trades": 5, "taker_buy_volume": 61.02, "taker_buy_quote": 15.49908}, {"ts": 1769903100000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 47318.74, "quote_volume": 11971.97678, "trades": 20, "taker_buy_volume": 335.56, "taker_buy_quote": 85.23224}, {"ts": 1769903160000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 16438.74, "quote_volume": 4158.57182, "trades": 16, "taker_buy_volume": 16009.34, "taker_buy_quote": 4050.36302}, {"ts": 1769903220000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 440.63, "quote_volume": 111.08257, "trades": 2, "taker_buy_volume": 43.81, "taker_buy_quote": 11.08393}, {"ts": 1769903280000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 592.86, "quote_volume": 149.99358, "trades": 3, "taker_buy_volume": 592.86, "taker_buy_quote": 149.99358}, {"ts": 1769903340000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 64452.84, "quote_volume": 16306.56852, "trades": 18, "taker_buy_volume": 64239.03, "taker_buy_quote": 16252.47459}, {"ts": 1769903400000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 92.09, "quote_volume": 23.29877, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769903460000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 10936.72, "quote_volume": 2767.77756, "trades": 14, "taker_buy_volume": 787.4, "taker_buy_quote": 199.9996}, {"ts": 1769903520000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 57289.85, "quote_volume": 14552.95522, "trades": 31, "taker_buy_volume": 54035.82, "taker_buy_quote": 13726.4316}, {"ts": 1769903580000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 2965.8, "quote_volume": 756.279, "trades": 2, "taker_buy_volume": 2965.8, "taker_buy_quote": 756.279}, {"ts": 1769903640000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 74848.04, "quote_volume": 19086.1791, "trades": 72, "taker_buy_volume": 64798.27, "taker_buy_quote": 16523.55885}, {"ts": 1769903700000, "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": 1769903760000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 2274.05, "quote_volume": 577.75195, "trades": 3, "taker_buy_volume": 143.25, "taker_buy_quote": 36.52875}, {"ts": 1769903820000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 197443.25, "quote_volume": 50183.15314, "trades": 64, "taker_buy_volume": 81641.42, "taker_buy_quote": 20769.48832}, {"ts": 1769903880000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 40.56, "quote_volume": 10.3428, "trades": 1, "taker_buy_volume": 40.56, "taker_buy_quote": 10.3428}, {"ts": 1769903940000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 1330.94, "quote_volume": 339.23523, "trades": 4, "taker_buy_volume": 1176.47, "taker_buy_quote": 299.99985}, {"ts": 1769904000000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 5568.68, "quote_volume": 1416.9825, "trades": 13, "taker_buy_volume": 2537.78, "taker_buy_quote": 647.1339}, {"ts": 1769904060000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 1582.31, "quote_volume": 401.90674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769904120000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 30976.7, "quote_volume": 7899.0075, "trades": 22, "taker_buy_volume": 30925.7, "taker_buy_quote": 7886.0535}, {"ts": 1769904180000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 64265.86, "quote_volume": 16388.64703, "trades": 25, "taker_buy_volume": 852.73, "taker_buy_quote": 218.29888}, {"ts": 1769904240000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 117038.66, "quote_volume": 29843.36518, "trades": 40, "taker_buy_volume": 97599.9, "taker_buy_quote": 24887.9745}, {"ts": 1769904300000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 21934.86, "quote_volume": 5595.3739, "trades": 15, "taker_buy_volume": 21803.66, "taker_buy_quote": 5561.9179}, {"ts": 1769904360000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 60524.27, "quote_volume": 15435.9219, "trades": 31, "taker_buy_volume": 5512.84, "taker_buy_quote": 1408.00725}, {"ts": 1769904420000, "open": 0.255, "high": 0.256, "low": 0.254, "close": 0.256, "volume": 89900.35, "quote_volume": 22926.50582, "trades": 32, "taker_buy_volume": 26926.83, "taker_buy_quote": 6868.29855}, {"ts": 1769904480000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 163858.77, "quote_volume": 41785.94325, "trades": 69, "taker_buy_volume": 91477.58, "taker_buy_quote": 23328.7398}, {"ts": 1769904540000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 117876.22, "quote_volume": 30058.4361, "trades": 45, "taker_buy_volume": 37810.53, "taker_buy_quote": 9641.68515}, {"ts": 1769904600000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 9097.29, "quote_volume": 2328.79874, "trades": 4, "taker_buy_volume": 8989.79, "taker_buy_quote": 2301.38624}, {"ts": 1769904660000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 41614.8, "quote_volume": 10628.09085, "trades": 43, "taker_buy_volume": 24310.3, "taker_buy_quote": 6215.44335}, {"ts": 1769904720000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 8689.0, "quote_volume": 2215.91599, "trades": 5, "taker_buy_volume": 220.99, "taker_buy_quote": 56.57344}, {"ts": 1769904780000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 111898.99, "quote_volume": 28530.02495, "trades": 63, "taker_buy_volume": 66672.92, "taker_buy_quote": 17001.5946}, {"ts": 1769904840000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 905.95, "quote_volume": 231.60318, "trades": 4, "taker_buy_volume": 585.93, "taker_buy_quote": 149.99808}, {"ts": 1769904900000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 677.57, "quote_volume": 173.09285, "trades": 4, "taker_buy_volume": 312.5, "taker_buy_quote": 80.0}, {"ts": 1769904960000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 17359.1, "quote_volume": 4443.61888, "trades": 8, "taker_buy_volume": 17048.38, "taker_buy_quote": 4364.38528}, {"ts": 1769905020000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 11306.52, "quote_volume": 2883.3154, "trades": 28, "taker_buy_volume": 5453.63, "taker_buy_quote": 1390.82845}, {"ts": 1769905080000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 18334.45, "quote_volume": 4675.34738, "trades": 7, "taker_buy_volume": 62.63, "taker_buy_quote": 16.03328}, {"ts": 1769905140000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 209341.32, "quote_volume": 53591.2631, "trades": 167, "taker_buy_volume": 101426.69, "taker_buy_quote": 25965.23264}, {"ts": 1769905200000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 1775.77, "quote_volume": 453.98855, "trades": 14, "taker_buy_volume": 102.17, "taker_buy_quote": 26.15552}, {"ts": 1769905260000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 500.0, "quote_volume": 127.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769905320000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 2519.43, "quote_volume": 644.84214, "trades": 6, "taker_buy_volume": 2387.49, "taker_buy_quote": 611.19744}, {"ts": 1769905380000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 56044.91, "quote_volume": 14295.91228, "trades": 155, "taker_buy_volume": 13230.67, "taker_buy_quote": 3378.28108}, {"ts": 1769905440000, "open": 0.254, "high": 0.256, "low": 0.254, "close": 0.256, "volume": 138901.23, "quote_volume": 35422.20117, "trades": 54, "taker_buy_volume": 108687.63, "taker_buy_quote": 27721.97006}, {"ts": 1769905500000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 6979.63, "quote_volume": 1786.58967, "trades": 5, "taker_buy_volume": 6784.02, "taker_buy_quote": 1736.70912}, {"ts": 1769905560000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 3056.62, "quote_volume": 782.49472, "trades": 5, "taker_buy_volume": 3056.62, "taker_buy_quote": 782.49472}, {"ts": 1769905620000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 1534.92, "quote_volume": 392.84992, "trades": 2, "taker_buy_volume": 1445.32, "taker_buy_quote": 370.00192}, {"ts": 1769905680000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 101257.06, "quote_volume": 25921.80736, "trades": 70, "taker_buy_volume": 25504.85, "taker_buy_quote": 6529.2416}, {"ts": 1769905740000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 2016.87, "quote_volume": 516.31872, "trades": 3, "taker_buy_volume": 2016.87, "taker_buy_quote": 516.31872}, {"ts": 1769905800000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 12.74, "quote_volume": 3.25299, "trades": 2, "taker_buy_volume": 4.29, "taker_buy_quote": 1.09824}, {"ts": 1769905860000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 36377.78, "quote_volume": 9276.3339, "trades": 26, "taker_buy_volume": 8156.87, "taker_buy_quote": 2080.00185}, {"ts": 1769905920000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 65837.38, "quote_volume": 16787.83788, "trades": 38, "taker_buy_volume": 47555.36, "taker_buy_quote": 12126.6168}, {"ts": 1769905980000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 933.28, "quote_volume": 237.9864, "trades": 2, "taker_buy_volume": 933.28, "taker_buy_quote": 237.9864}, {"ts": 1769906040000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 120538.36, "quote_volume": 30619.05777, "trades": 100, "taker_buy_volume": 51923.62, "taker_buy_quote": 13190.91381}, {"ts": 1769906100000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 908.35, "quote_volume": 231.62925, "trades": 3, "taker_buy_volume": 908.35, "taker_buy_quote": 231.62925}, {"ts": 1769906160000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 108198.98, "quote_volume": 27482.55195, "trades": 39, "taker_buy_volume": 62449.02, "taker_buy_quote": 15862.06211}, {"ts": 1769906220000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 109839.62, "quote_volume": 27899.26348, "trades": 62, "taker_buy_volume": 29579.53, "taker_buy_quote": 7513.20062}, {"ts": 1769906280000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 128388.86, "quote_volume": 32610.77044, "trades": 55, "taker_buy_volume": 74161.78, "taker_buy_quote": 18837.09212}, {"ts": 1769906340000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 361.81, "quote_volume": 92.09581, "trades": 2, "taker_buy_volume": 196.07, "taker_buy_quote": 49.99785}, {"ts": 1769906400000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 121344.24, "quote_volume": 30821.43696, "trades": 53, "taker_buy_volume": 40596.44, "taker_buy_quote": 10311.49576}, {"ts": 1769906460000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 68408.45, "quote_volume": 17367.7909, "trades": 54, "taker_buy_volume": 59380.84, "taker_buy_quote": 15082.73336}, {"ts": 1769906520000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 50802.59, "quote_volume": 12903.87078, "trades": 31, "taker_buy_volume": 25.76, "taker_buy_quote": 6.55596}, {"ts": 1769906580000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 186.13, "quote_volume": 47.32389, "trades": 3, "taker_buy_volume": 46.87, "taker_buy_quote": 11.95185}, {"ts": 1769906640000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 4880.04, "quote_volume": 1239.54575, "trades": 3, "taker_buy_volume": 15.59, "taker_buy_quote": 3.97545}, {"ts": 1769906700000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 48067.42, "quote_volume": 12209.12468, "trades": 40, "taker_buy_volume": 36591.24, "taker_buy_quote": 9294.17496}, {"ts": 1769906760000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 47.38, "quote_volume": 12.03452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769906820000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 36545.54, "quote_volume": 9282.66149, "trades": 19, "taker_buy_volume": 94.33, "taker_buy_quote": 24.05415}, {"ts": 1769906880000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 16933.99, "quote_volume": 4312.99816, "trades": 2, "taker_buy_volume": 11764.7, "taker_buy_quote": 2999.9985}, {"ts": 1769906940000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 3.93, "quote_volume": 0.99822, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769907000000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 85.17, "quote_volume": 21.63318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769907060000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 1960.78, "quote_volume": 499.9989, "trades": 1, "taker_buy_volume": 1960.78, "taker_buy_quote": 499.9989}, {"ts": 1769907120000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 89025.74, "quote_volume": 22701.5637, "trades": 49, "taker_buy_volume": 78952.3, "taker_buy_quote": 20132.8365}, {"ts": 1769907180000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 344.99, "quote_volume": 87.97245, "trades": 2, "taker_buy_volume": 344.99, "taker_buy_quote": 87.97245}, {"ts": 1769907240000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 625.73, "quote_volume": 159.47604, "trades": 3, "taker_buy_volume": 540.62, "taker_buy_quote": 137.8581}, {"ts": 1769907300000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 40.38, "quote_volume": 10.25652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769907360000, "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": 1769907420000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 11999.22, "quote_volume": 3059.71667, "trades": 5, "taker_buy_volume": 11914.79, "taker_buy_quote": 3038.27145}, {"ts": 1769907480000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 18672.0, "quote_volume": 4761.31973, "trades": 2, "taker_buy_volume": 18631.73, "taker_buy_quote": 4751.09115}, {"ts": 1769907540000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 1058.42, "quote_volume": 269.8971, "trades": 3, "taker_buy_volume": 1058.42, "taker_buy_quote": 269.8971}, {"ts": 1769907600000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 436.58, "quote_volume": 111.3279, "trades": 6, "taker_buy_volume": 436.58, "taker_buy_quote": 111.3279}, {"ts": 1769907660000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 74534.28, "quote_volume": 18931.9424, "trades": 71, "taker_buy_volume": 235.28, "taker_buy_quote": 59.9964}, {"ts": 1769907720000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 65780.81, "quote_volume": 16708.32574, "trades": 30, "taker_buy_volume": 38509.28, "taker_buy_quote": 9781.35712}, {"ts": 1769907780000, "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": 1769907840000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 87.47, "quote_volume": 22.12991, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769907900000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 28670.56, "quote_volume": 7253.65168, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769907960000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 90151.12, "quote_volume": 22808.23336, "trades": 81, "taker_buy_volume": 64526.93, "taker_buy_quote": 16325.31329}, {"ts": 1769908020000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 12079.15, "quote_volume": 3056.02495, "trades": 13, "taker_buy_volume": 197.62, "taker_buy_quote": 49.99786}, {"ts": 1769908080000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 16107.32, "quote_volume": 4059.04464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769908140000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 60954.79, "quote_volume": 15401.09239, "trades": 45, "taker_buy_volume": 28539.75, "taker_buy_quote": 7220.55675}, {"ts": 1769908200000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 3827.84, "quote_volume": 968.44352, "trades": 10, "taker_buy_volume": 3827.84, "taker_buy_quote": 968.44352}, {"ts": 1769908260000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 826.23, "quote_volume": 208.24708, "trades": 5, "taker_buy_volume": 37.12, "taker_buy_quote": 9.39136}, {"ts": 1769908320000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 47.52, "quote_volume": 12.02256, "trades": 1, "taker_buy_volume": 47.52, "taker_buy_quote": 12.02256}, {"ts": 1769908380000, "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": 1769908440000, "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": 1769908500000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 773.74, "quote_volume": 194.98248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769908560000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 30383.64, "quote_volume": 7656.8749, "trades": 26, "taker_buy_volume": 221.16, "taker_buy_quote": 55.92994}, {"ts": 1769908620000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 50894.04, "quote_volume": 12825.29808, "trades": 20, "taker_buy_volume": 50785.44, "taker_buy_quote": 12797.93088}, {"ts": 1769908680000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 68998.88, "quote_volume": 17387.66308, "trades": 26, "taker_buy_volume": 28357.24, "taker_buy_quote": 7146.02448}, {"ts": 1769908740000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 103901.76, "quote_volume": 26183.24352, "trades": 65, "taker_buy_volume": 82807.64, "taker_buy_quote": 20867.52528}, {"ts": 1769908800000, "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": 1769908860000, "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": 1769908920000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 679.6, "quote_volume": 171.9388, "trades": 2, "taker_buy_volume": 679.6, "taker_buy_quote": 171.9388}, {"ts": 1769908980000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 2122.51, "quote_volume": 536.89827, "trades": 7, "taker_buy_volume": 2025.75, "taker_buy_quote": 512.51475}, {"ts": 1769909040000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 8572.49, "quote_volume": 2168.83997, "trades": 4, "taker_buy_volume": 8572.49, "taker_buy_quote": 2168.83997}, {"ts": 1769909100000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 694.73, "quote_volume": 175.76669, "trades": 4, "taker_buy_volume": 694.73, "taker_buy_quote": 175.76669}, {"ts": 1769909160000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 1879.75, "quote_volume": 474.18441, "trades": 5, "taker_buy_volume": 487.41, "taker_buy_quote": 123.31473}, {"ts": 1769909220000, "open": 0.253, "high": 0.254, "low": 0.252, "close": 0.254, "volume": 41369.55, "quote_volume": 10465.9576, "trades": 61, "taker_buy_volume": 27849.87, "taker_buy_quote": 7046.06002}, {"ts": 1769909280000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 69442.77, "quote_volume": 17630.47817, "trades": 42, "taker_buy_volume": 19461.87, "taker_buy_quote": 4943.31498}, {"ts": 1769909340000, "open": 0.253, "high": 0.255, "low": 0.253, "close": 0.255, "volume": 19611.31, "quote_volume": 4978.29881, "trades": 20, "taker_buy_volume": 16065.71, "taker_buy_quote": 4081.22241}, {"ts": 1769909400000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 815.73, "quote_volume": 207.9242, "trades": 11, "taker_buy_volume": 728.78, "taker_buy_quote": 185.8389}, {"ts": 1769909460000, "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": 1769909520000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 30058.7, "quote_volume": 7634.9098, "trades": 32, "taker_buy_volume": 3348.97, "taker_buy_quote": 850.63838}, {"ts": 1769909580000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 1645.9, "quote_volume": 419.25986, "trades": 9, "taker_buy_volume": 1201.26, "taker_buy_quote": 306.3213}, {"ts": 1769909640000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 287.77, "quote_volume": 73.09358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769909700000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 74.58, "quote_volume": 18.9569, "trades": 3, "taker_buy_volume": 13.58, "taker_buy_quote": 3.4629}, {"ts": 1769909760000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 399.99, "quote_volume": 101.89226, "trades": 3, "taker_buy_volume": 294.8, "taker_buy_quote": 75.174}, {"ts": 1769909820000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 2618.28, "quote_volume": 667.6614, "trades": 5, "taker_buy_volume": 2618.28, "taker_buy_quote": 667.6614}, {"ts": 1769909880000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 657.72, "quote_volume": 167.15161, "trades": 4, "taker_buy_volume": 90.73, "taker_buy_quote": 23.13615}, {"ts": 1769909940000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 398.07, "quote_volume": 101.10978, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769910000000, "open": 0.254, "high": 0.255, "low": 0.253, "close": 0.255, "volume": 120555.08, "quote_volume": 30621.04998, "trades": 53, "taker_buy_volume": 50650.64, "taker_buy_quote": 12865.41941}, {"ts": 1769910060000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 50176.95, "quote_volume": 12744.95011, "trades": 64, "taker_buy_volume": 29044.72, "taker_buy_quote": 7377.36369}, {"ts": 1769910120000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 120273.01, "quote_volume": 30549.34454, "trades": 91, "taker_buy_volume": 50045.17, "taker_buy_quote": 12711.47318}, {"ts": 1769910180000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 48656.62, "quote_volume": 12358.78148, "trades": 13, "taker_buy_volume": 48656.62, "taker_buy_quote": 12358.78148}, {"ts": 1769910240000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 43396.24, "quote_volume": 11022.64496, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769910300000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 286.27, "quote_volume": 72.99885, "trades": 1, "taker_buy_volume": 286.27, "taker_buy_quote": 72.99885}, {"ts": 1769910360000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 1031.29, "quote_volume": 262.47118, "trades": 11, "taker_buy_volume": 523.52, "taker_buy_quote": 133.4976}, {"ts": 1769910420000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 5928.05, "quote_volume": 1511.51891, "trades": 3, "taker_buy_volume": 5794.21, "taker_buy_quote": 1477.52355}, {"ts": 1769910480000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 140.06, "quote_volume": 35.57524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769910540000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 72686.04, "quote_volume": 18534.5465, "trades": 36, "taker_buy_volume": 72292.34, "taker_buy_quote": 18434.5467}, {"ts": 1769910600000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 236723.24, "quote_volume": 60184.70934, "trades": 62, "taker_buy_volume": 500.01, "taker_buy_quote": 127.50255}, {"ts": 1769910660000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 78.43, "quote_volume": 19.99965, "trades": 1, "taker_buy_volume": 78.43, "taker_buy_quote": 19.99965}, {"ts": 1769910720000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 9247.09, "quote_volume": 2358.00795, "trades": 2, "taker_buy_volume": 9247.09, "taker_buy_quote": 2358.00795}, {"ts": 1769910780000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 6993.91, "quote_volume": 1783.35282, "trades": 3, "taker_buy_volume": 6899.68, "taker_buy_quote": 1759.4184}, {"ts": 1769910840000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 169.12, "quote_volume": 43.1256, "trades": 2, "taker_buy_volume": 169.12, "taker_buy_quote": 43.1256}, {"ts": 1769910900000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 123.14, "quote_volume": 31.4007, "trades": 1, "taker_buy_volume": 123.14, "taker_buy_quote": 31.4007}, {"ts": 1769910960000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 2686.58, "quote_volume": 684.65997, "trades": 4, "taker_buy_volume": 2268.65, "taker_buy_quote": 578.50575}, {"ts": 1769911020000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 88562.65, "quote_volume": 22580.09696, "trades": 32, "taker_buy_volume": 52103.06, "taker_buy_quote": 13286.2803}, {"ts": 1769911080000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 47.38, "quote_volume": 12.04252, "trades": 2, "taker_buy_volume": 8.0, "taker_buy_quote": 2.04}, {"ts": 1769911140000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 21.96, "quote_volume": 5.5998, "trades": 1, "taker_buy_volume": 21.96, "taker_buy_quote": 5.5998}, {"ts": 1769911200000, "open": 0.255, "high": 0.256, "low": 0.254, "close": 0.256, "volume": 129917.86, "quote_volume": 33129.0044, "trades": 116, "taker_buy_volume": 83306.81, "taker_buy_quote": 21243.30417}, {"ts": 1769911260000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 174265.03, "quote_volume": 44437.97327, "trades": 145, "taker_buy_volume": 107445.23, "taker_buy_quote": 27398.92427}, {"ts": 1769911320000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 125018.11, "quote_volume": 31881.5733, "trades": 69, "taker_buy_volume": 43053.43, "taker_buy_quote": 10980.5799}, {"ts": 1769911380000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 21590.7, "quote_volume": 5505.67226, "trades": 22, "taker_buy_volume": 339.7, "taker_buy_quote": 86.66726}, {"ts": 1769911440000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 62820.86, "quote_volume": 16019.32663, "trades": 19, "taker_buy_volume": 62612.95, "taker_buy_quote": 15966.30958}, {"ts": 1769911500000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 723.71, "quote_volume": 184.54605, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769911560000, "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": 1769911620000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 3123.81, "quote_volume": 796.57155, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769911680000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 87231.42, "quote_volume": 22331.24352, "trades": 67, "taker_buy_volume": 26335.72, "taker_buy_quote": 6741.94432}, {"ts": 1769911740000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 23932.79, "quote_volume": 6127.00543, "trades": 66, "taker_buy_volume": 211.19, "taker_buy_quote": 54.27583}, {"ts": 1769911800000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 42865.44, "quote_volume": 10989.36534, "trades": 31, "taker_buy_volume": 40517.27, "taker_buy_quote": 10388.23382}, {"ts": 1769911860000, "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": 1769911920000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 46227.52, "quote_volume": 11834.21474, "trades": 75, "taker_buy_volume": 7402.68, "taker_buy_quote": 1895.08608}, {"ts": 1769911980000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 22240.92, "quote_volume": 5693.67552, "trades": 26, "taker_buy_volume": 1672.36, "taker_buy_quote": 428.12416}, {"ts": 1769912040000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 213.62, "quote_volume": 54.90034, "trades": 2, "taker_buy_volume": 213.62, "taker_buy_quote": 54.90034}, {"ts": 1769912100000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 778.21, "quote_volume": 199.99997, "trades": 1, "taker_buy_volume": 778.21, "taker_buy_quote": 199.99997}, {"ts": 1769912160000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 31798.28, "quote_volume": 8172.15796, "trades": 6, "taker_buy_volume": 31798.28, "taker_buy_quote": 8172.15796}, {"ts": 1769912220000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 317.83, "quote_volume": 81.61237, "trades": 4, "taker_buy_volume": 247.89, "taker_buy_quote": 63.70773}, {"ts": 1769912280000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 128.48, "quote_volume": 33.01936, "trades": 3, "taker_buy_volume": 128.48, "taker_buy_quote": 33.01936}, {"ts": 1769912340000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 319.0, "quote_volume": 81.983, "trades": 1, "taker_buy_volume": 319.0, "taker_buy_quote": 81.983}, {"ts": 1769912400000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 41908.55, "quote_volume": 10767.83344, "trades": 45, "taker_buy_volume": 23079.95, "taker_buy_quote": 5931.54715}, {"ts": 1769912460000, "open": 0.256, "high": 0.257, "low": 0.255, "close": 0.255, "volume": 103429.64, "quote_volume": 26477.43524, "trades": 61, "taker_buy_volume": 52291.37, "taker_buy_quote": 13386.99072}, {"ts": 1769912520000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 140117.91, "quote_volume": 35889.51654, "trades": 121, "taker_buy_volume": 117565.9, "taker_buy_quote": 30116.20198}, {"ts": 1769912580000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 3.95, "quote_volume": 1.0112, "trades": 1, "taker_buy_volume": 3.95, "taker_buy_quote": 1.0112}, {"ts": 1769912640000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 2001.34, "quote_volume": 512.34304, "trades": 4, "taker_buy_volume": 2001.34, "taker_buy_quote": 512.34304}, {"ts": 1769912700000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 11617.02, "quote_volume": 2973.95712, "trades": 12, "taker_buy_volume": 11617.02, "taker_buy_quote": 2973.95712}, {"ts": 1769912760000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 11592.89, "quote_volume": 2967.77984, "trades": 8, "taker_buy_volume": 11592.89, "taker_buy_quote": 2967.77984}, {"ts": 1769912820000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 159.77, "quote_volume": 40.90112, "trades": 1, "taker_buy_volume": 159.77, "taker_buy_quote": 40.90112}, {"ts": 1769912880000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 29158.92, "quote_volume": 7448.38299, "trades": 22, "taker_buy_volume": 12858.39, "taker_buy_quote": 3291.74784}, {"ts": 1769912940000, "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": 1769913000000, "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": 1769913060000, "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": 1769913120000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 3130.84, "quote_volume": 804.62588, "trades": 2, "taker_buy_volume": 3130.84, "taker_buy_quote": 804.62588}, {"ts": 1769913180000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 9429.98, "quote_volume": 2423.28265, "trades": 4, "taker_buy_volume": 9207.77, "taker_buy_quote": 2366.39689}, {"ts": 1769913240000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 118606.97, "quote_volume": 30481.99129, "trades": 27, "taker_buy_volume": 118606.97, "taker_buy_quote": 30481.99129}, {"ts": 1769913300000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 13554.38, "quote_volume": 3483.47566, "trades": 3, "taker_buy_volume": 13554.38, "taker_buy_quote": 3483.47566}, {"ts": 1769913360000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 112160.39, "quote_volume": 28825.22023, "trades": 138, "taker_buy_volume": 33071.19, "taker_buy_quote": 8499.29583}, {"ts": 1769913420000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 95.69, "quote_volume": 24.59233, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913480000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 3576.2, "quote_volume": 922.44139, "trades": 16, "taker_buy_volume": 3357.99, "taker_buy_quote": 866.36142}, {"ts": 1769913540000, "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": 1769913600000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 2017.33, "quote_volume": 520.1863, "trades": 9, "taker_buy_volume": 1732.49, "taker_buy_quote": 446.98242}, {"ts": 1769913660000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 116.27, "quote_volume": 29.99766, "trades": 1, "taker_buy_volume": 116.27, "taker_buy_quote": 29.99766}, {"ts": 1769913720000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 61.58, "quote_volume": 15.82606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913780000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 69066.41, "quote_volume": 17750.06737, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769913840000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 28010.26, "quote_volume": 7200.08985, "trades": 14, "taker_buy_volume": 27987.16, "taker_buy_quote": 7194.15315}, {"ts": 1769913900000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 1454.44, "quote_volume": 375.24552, "trades": 1, "taker_buy_volume": 1454.44, "taker_buy_quote": 375.24552}, {"ts": 1769913960000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 8718.47, "quote_volume": 2249.36526, "trades": 2, "taker_buy_volume": 8718.47, "taker_buy_quote": 2249.36526}, {"ts": 1769914020000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 2800.0, "quote_volume": 719.6, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914080000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 89.83, "quote_volume": 23.08631, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914140000, "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": 1769914200000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 1051.56, "quote_volume": 270.74273, "trades": 10, "taker_buy_volume": 491.81, "taker_buy_quote": 126.88698}, {"ts": 1769914260000, "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": 1769914320000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 10.7, "quote_volume": 2.7606, "trades": 1, "taker_buy_volume": 10.7, "taker_buy_quote": 2.7606}, {"ts": 1769914380000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 6204.36, "quote_volume": 1594.65263, "trades": 2, "taker_buy_volume": 132.11, "taker_buy_quote": 34.08438}, {"ts": 1769914440000, "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": 1769914500000, "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": 1769914560000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 117.27, "quote_volume": 30.25566, "trades": 2, "taker_buy_volume": 117.27, "taker_buy_quote": 30.25566}, {"ts": 1769914620000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 11467.47, "quote_volume": 2958.60726, "trades": 7, "taker_buy_volume": 11467.47, "taker_buy_quote": 2958.60726}, {"ts": 1769914680000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 146.48, "quote_volume": 37.64536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769914740000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 20.0, "quote_volume": 5.16, "trades": 1, "taker_buy_volume": 20.0, "taker_buy_quote": 5.16}, {"ts": 1769914800000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 124.28, "quote_volume": 32.06424, "trades": 1, "taker_buy_volume": 124.28, "taker_buy_quote": 32.06424}, {"ts": 1769914860000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 96.78, "quote_volume": 24.88409, "trades": 2, "taker_buy_volume": 11.63, "taker_buy_quote": 3.00054}, {"ts": 1769914920000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 147.49, "quote_volume": 37.92827, "trades": 2, "taker_buy_volume": 23.34, "taker_buy_quote": 6.02172}, {"ts": 1769914980000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 526.15, "quote_volume": 135.34963, "trades": 4, "taker_buy_volume": 129.08, "taker_buy_quote": 33.30264}, {"ts": 1769915040000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 54843.27, "quote_volume": 14094.72039, "trades": 93, "taker_buy_volume": 1786.19, "taker_buy_quote": 459.05083}, {"ts": 1769915100000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 30611.53, "quote_volume": 7867.16321, "trades": 23, "taker_buy_volume": 23858.65, "taker_buy_quote": 6131.67305}, {"ts": 1769915160000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 86623.08, "quote_volume": 22262.13931, "trades": 116, "taker_buy_volume": 47216.38, "taker_buy_quote": 12134.61741}, {"ts": 1769915220000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 728.07, "quote_volume": 187.84206, "trades": 4, "taker_buy_volume": 728.07, "taker_buy_quote": 187.84206}, {"ts": 1769915280000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 320.94, "quote_volume": 82.80252, "trades": 2, "taker_buy_volume": 320.94, "taker_buy_quote": 82.80252}, {"ts": 1769915340000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 231.09, "quote_volume": 59.43784, "trades": 3, "taker_buy_volume": 47.71, "taker_buy_quote": 12.30918}, {"ts": 1769915400000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 31826.53, "quote_volume": 8211.14619, "trades": 37, "taker_buy_volume": 31727.98, "taker_buy_quote": 8185.81884}, {"ts": 1769915460000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 163.33, "quote_volume": 42.13914, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769915520000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 56375.09, "quote_volume": 14544.77322, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769915580000, "open": 0.257, "high": 0.259, "low": 0.257, "close": 0.258, "volume": 49387.05, "quote_volume": 12742.31928, "trades": 50, "taker_buy_volume": 20509.56, "taker_buy_quote": 5292.04763}, {"ts": 1769915640000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 54829.52, "quote_volume": 14146.02004, "trades": 21, "taker_buy_volume": 54823.81, "taker_buy_quote": 14144.54686}, {"ts": 1769915700000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 26543.42, "quote_volume": 6848.20236, "trades": 18, "taker_buy_volume": 4144.18, "taker_buy_quote": 1069.19844}, {"ts": 1769915760000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 6.44, "quote_volume": 1.66152, "trades": 1, "taker_buy_volume": 6.44, "taker_buy_quote": 1.66152}, {"ts": 1769915820000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 186.22, "quote_volume": 48.04476, "trades": 1, "taker_buy_volume": 186.22, "taker_buy_quote": 48.04476}, {"ts": 1769915880000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 600.0, "quote_volume": 154.2, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769915940000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 4.0, "quote_volume": 1.028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769916000000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 1902.46, "quote_volume": 488.98967, "trades": 3, "taker_buy_volume": 57.45, "taker_buy_quote": 14.8221}, {"ts": 1769916060000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 128.98, "quote_volume": 33.19437, "trades": 2, "taker_buy_volume": 46.51, "taker_buy_quote": 11.99958}, {"ts": 1769916120000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 19.45, "quote_volume": 5.0181, "trades": 1, "taker_buy_volume": 19.45, "taker_buy_quote": 5.0181}, {"ts": 1769916180000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 5202.62, "quote_volume": 1342.18855, "trades": 2, "taker_buy_volume": 5115.21, "taker_buy_quote": 1319.72418}, {"ts": 1769916240000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 412.29, "quote_volume": 106.37082, "trades": 1, "taker_buy_volume": 412.29, "taker_buy_quote": 106.37082}, {"ts": 1769916300000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 4429.58, "quote_volume": 1142.83164, "trades": 1, "taker_buy_volume": 4429.58, "taker_buy_quote": 1142.83164}, {"ts": 1769916360000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 85.3, "quote_volume": 21.9221, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769916420000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 39.08, "quote_volume": 10.04356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769916480000, "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": 1769916540000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 1400.0, "quote_volume": 359.8, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769916600000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 412.71, "quote_volume": 106.4698, "trades": 2, "taker_buy_volume": 403.33, "taker_buy_quote": 104.05914}, {"ts": 1769916660000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 39098.35, "quote_volume": 10048.27595, "trades": 95, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769916720000, "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": 1769916780000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 133.49, "quote_volume": 34.30693, "trades": 2, "taker_buy_volume": 133.49, "taker_buy_quote": 34.30693}, {"ts": 1769916840000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 100.0, "quote_volume": 25.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769916900000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 98.48, "quote_volume": 25.24994, "trades": 3, "taker_buy_volume": 39.06, "taker_buy_quote": 10.03842}, {"ts": 1769916960000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 1840.31, "quote_volume": 471.11936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917020000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 240.12, "quote_volume": 61.51315, "trades": 3, "taker_buy_volume": 42.43, "taker_buy_quote": 10.90451}, {"ts": 1769917080000, "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": 1769917140000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 110.03, "quote_volume": 28.27771, "trades": 1, "taker_buy_volume": 110.03, "taker_buy_quote": 28.27771}, {"ts": 1769917200000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 5.41, "quote_volume": 1.39037, "trades": 1, "taker_buy_volume": 5.41, "taker_buy_quote": 1.39037}, {"ts": 1769917260000, "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": 1769917320000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 110.04, "quote_volume": 28.28028, "trades": 1, "taker_buy_volume": 110.04, "taker_buy_quote": 28.28028}, {"ts": 1769917380000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 165690.74, "quote_volume": 42583.01047, "trades": 51, "taker_buy_volume": 103627.94, "taker_buy_quote": 26632.87087}, {"ts": 1769917440000, "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": 1769917500000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 15160.33, "quote_volume": 3896.20481, "trades": 16, "taker_buy_volume": 15160.33, "taker_buy_quote": 3896.20481}, {"ts": 1769917560000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 88290.03, "quote_volume": 22690.83771, "trades": 56, "taker_buy_volume": 81864.82, "taker_buy_quote": 21039.55874}, {"ts": 1769917620000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 54.31, "quote_volume": 13.97183, "trades": 2, "taker_buy_volume": 14.16, "taker_buy_quote": 3.65328}, {"ts": 1769917680000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 1360.94, "quote_volume": 349.76158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917740000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 271.3, "quote_volume": 69.9954, "trades": 2, "taker_buy_volume": 271.3, "taker_buy_quote": 69.9954}, {"ts": 1769917800000, "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": 1769917860000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 98.08, "quote_volume": 25.20656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769917920000, "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": 1769917980000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 968.38, "quote_volume": 249.7653, "trades": 3, "taker_buy_volume": 891.64, "taker_buy_quote": 230.04312}, {"ts": 1769918040000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 339.03, "quote_volume": 87.42974, "trades": 3, "taker_buy_volume": 299.03, "taker_buy_quote": 77.14974}, {"ts": 1769918100000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 73.34, "quote_volume": 18.92172, "trades": 1, "taker_buy_volume": 73.34, "taker_buy_quote": 18.92172}, {"ts": 1769918160000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 91.63, "quote_volume": 23.54891, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918220000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 186.38, "quote_volume": 47.97717, "trades": 2, "taker_buy_volume": 77.51, "taker_buy_quote": 19.99758}, {"ts": 1769918280000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 47.78, "quote_volume": 12.28415, "trades": 2, "taker_buy_volume": 4.69, "taker_buy_quote": 1.21002}, {"ts": 1769918340000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 837.2, "quote_volume": 215.93559, "trades": 2, "taker_buy_volume": 775.19, "taker_buy_quote": 199.99902}, {"ts": 1769918400000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 10302.29, "quote_volume": 2657.68845, "trades": 6, "taker_buy_volume": 9999.92, "taker_buy_quote": 2579.97936}, {"ts": 1769918460000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 87573.11, "quote_volume": 22509.67421, "trades": 47, "taker_buy_volume": 15843.19, "taker_buy_quote": 4075.08477}, {"ts": 1769918520000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 2749.25, "quote_volume": 706.55725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769918580000, "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": 1769918640000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 1358.24, "quote_volume": 349.64592, "trades": 2, "taker_buy_volume": 578.24, "taker_buy_quote": 149.18592}, {"ts": 1769918700000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 12862.16, "quote_volume": 3305.88122, "trades": 5, "taker_buy_volume": 306.1, "taker_buy_quote": 78.9738}, {"ts": 1769918760000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 204.09, "quote_volume": 52.65522, "trades": 1, "taker_buy_volume": 204.09, "taker_buy_quote": 52.65522}, {"ts": 1769918820000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 499.68, "quote_volume": 128.83248, "trades": 5, "taker_buy_volume": 414.72, "taker_buy_quote": 106.99776}, {"ts": 1769918880000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 824.62, "quote_volume": 212.31427, "trades": 4, "taker_buy_volume": 386.93, "taker_buy_quote": 99.82794}, {"ts": 1769918940000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 79.9, "quote_volume": 20.5343, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919000000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 4452.64, "quote_volume": 1144.32848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919060000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 3070.02, "quote_volume": 788.99514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919120000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 16025.35, "quote_volume": 4134.5403, "trades": 36, "taker_buy_volume": 2802.41, "taker_buy_quote": 723.02178}, {"ts": 1769919180000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 6657.01, "quote_volume": 1717.37153, "trades": 26, "taker_buy_volume": 38.7, "taker_buy_quote": 9.9846}, {"ts": 1769919240000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 2277.85, "quote_volume": 585.49078, "trades": 2, "taker_buy_volume": 83.33, "taker_buy_quote": 21.49914}, {"ts": 1769919300000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 1688.99, "quote_volume": 434.4559, "trades": 2, "taker_buy_volume": 385.47, "taker_buy_quote": 99.45126}, {"ts": 1769919360000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 97.86, "quote_volume": 25.16033, "trades": 2, "taker_buy_volume": 10.31, "taker_buy_quote": 2.65998}, {"ts": 1769919420000, "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": 1769919480000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 33921.04, "quote_volume": 8718.13326, "trades": 37, "taker_buy_volume": 447.63, "taker_buy_quote": 115.46689}, {"ts": 1769919540000, "open": 0.257, "high": 0.258, "low": 0.256, "close": 0.258, "volume": 126096.07, "quote_volume": 32406.48585, "trades": 65, "taker_buy_volume": 81735.27, "taker_buy_quote": 21006.11521}, {"ts": 1769919600000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 30915.24, "quote_volume": 7945.31395, "trades": 76, "taker_buy_volume": 14882.92, "taker_buy_quote": 3825.00771}, {"ts": 1769919660000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 815.6, "quote_volume": 210.06375, "trades": 3, "taker_buy_volume": 454.55, "taker_buy_quote": 117.2739}, {"ts": 1769919720000, "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": 1769919780000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 27.6, "quote_volume": 7.09707, "trades": 2, "taker_buy_volume": 3.87, "taker_buy_quote": 0.99846}, {"ts": 1769919840000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 2615.61, "quote_volume": 672.21177, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769919900000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 25316.15, "quote_volume": 6506.25055, "trades": 14, "taker_buy_volume": 288.37, "taker_buy_quote": 74.11109}, {"ts": 1769919960000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 69506.37, "quote_volume": 17863.53709, "trades": 59, "taker_buy_volume": 66304.19, "taker_buy_quote": 17040.57683}, {"ts": 1769920020000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 32354.05, "quote_volume": 8315.04898, "trades": 10, "taker_buy_volume": 58.13, "taker_buy_quote": 14.99754}, {"ts": 1769920080000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 58302.68, "quote_volume": 14984.08952, "trades": 78, "taker_buy_volume": 38834.18, "taker_buy_quote": 9980.68502}, {"ts": 1769920140000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 198.5, "quote_volume": 51.213, "trades": 1, "taker_buy_volume": 198.5, "taker_buy_quote": 51.213}, {"ts": 1769920200000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 7.75, "quote_volume": 1.9995, "trades": 1, "taker_buy_volume": 7.75, "taker_buy_quote": 1.9995}, {"ts": 1769920260000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 197.11, "quote_volume": 50.85438, "trades": 3, "taker_buy_volume": 197.11, "taker_buy_quote": 50.85438}, {"ts": 1769920320000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 8314.59, "quote_volume": 2145.1519, "trades": 7, "taker_buy_volume": 8302.27, "taker_buy_quote": 2141.98566}, {"ts": 1769920380000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 40.08, "quote_volume": 10.30056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920440000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 315.95, "quote_volume": 81.19915, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920500000, "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": 1769920560000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 155.99, "quote_volume": 40.16762, "trades": 2, "taker_buy_volume": 78.19, "taker_buy_quote": 20.17302}, {"ts": 1769920620000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 13720.21, "quote_volume": 3526.10672, "trades": 2, "taker_buy_volume": 12.75, "taker_buy_quote": 3.2895}, {"ts": 1769920680000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 116.58, "quote_volume": 29.96106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920740000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 111.02, "quote_volume": 28.53214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920800000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 163.87, "quote_volume": 42.11459, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920860000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 176.18, "quote_volume": 45.37139, "trades": 2, "taker_buy_volume": 93.13, "taker_buy_quote": 24.02754}, {"ts": 1769920920000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 18.8, "quote_volume": 4.8316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769920980000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 22664.77, "quote_volume": 5824.85364, "trades": 21, "taker_buy_volume": 7.75, "taker_buy_quote": 1.9995}, {"ts": 1769921040000, "open": 0.256, "high": 0.258, "low": 0.256, "close": 0.258, "volume": 71867.87, "quote_volume": 18470.0077, "trades": 23, "taker_buy_volume": 71828.07, "taker_buy_quote": 18459.8189}, {"ts": 1769921100000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 33524.2, "quote_volume": 8615.73877, "trades": 50, "taker_buy_volume": 1810.8, "taker_buy_quote": 465.39497}, {"ts": 1769921160000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 133709.62, "quote_volume": 34363.37234, "trades": 114, "taker_buy_volume": 50303.36, "taker_buy_quote": 12927.96352}, {"ts": 1769921220000, "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": 1769921280000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 66823.1, "quote_volume": 17173.5367, "trades": 52, "taker_buy_volume": 47131.63, "taker_buy_quote": 12112.82891}, {"ts": 1769921340000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 75.77, "quote_volume": 19.39712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921400000, "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": 1769921460000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 81.07, "quote_volume": 20.75392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921520000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 87.42, "quote_volume": 22.37952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921580000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 106.51, "quote_volume": 27.26656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769921640000, "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": 1769921700000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 68.28, "quote_volume": 17.54796, "trades": 2, "taker_buy_volume": 68.28, "taker_buy_quote": 17.54796}, {"ts": 1769921760000, "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": 1769921820000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 16.03, "quote_volume": 4.11971, "trades": 1, "taker_buy_volume": 16.03, "taker_buy_quote": 4.11971}, {"ts": 1769921880000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 101.32, "quote_volume": 26.03924, "trades": 3, "taker_buy_volume": 101.32, "taker_buy_quote": 26.03924}, {"ts": 1769921940000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 1217.01, "quote_volume": 312.71699, "trades": 2, "taker_buy_volume": 1162.43, "taker_buy_quote": 298.74451}, {"ts": 1769922000000, "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": 1769922060000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 86.86, "quote_volume": 22.23616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769922120000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 80197.58, "quote_volume": 20530.49171, "trades": 72, "taker_buy_volume": 19669.38, "taker_buy_quote": 5035.36128}, {"ts": 1769922180000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 45274.26, "quote_volume": 11591.90229, "trades": 49, "taker_buy_volume": 39070.51, "taker_buy_quote": 10003.74229}, {"ts": 1769922240000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 999.48, "quote_volume": 256.86636, "trades": 1, "taker_buy_volume": 999.48, "taker_buy_quote": 256.86636}, {"ts": 1769922300000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 2017.69, "quote_volume": 518.38709, "trades": 6, "taker_buy_volume": 1858.45, "taker_buy_quote": 477.62165}, {"ts": 1769922360000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 343.37, "quote_volume": 88.18488, "trades": 3, "taker_buy_volume": 282.16, "taker_buy_quote": 72.51512}, {"ts": 1769922420000, "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": 1769922480000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 65080.89, "quote_volume": 16660.70784, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769922540000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 2375.91, "quote_volume": 608.15187, "trades": 4, "taker_buy_volume": 2294.82, "taker_buy_quote": 587.47392}, {"ts": 1769922600000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 39000.58, "quote_volume": 9984.56466, "trades": 28, "taker_buy_volume": 39000.58, "taker_buy_quote": 9984.56466}, {"ts": 1769922660000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 74194.54, "quote_volume": 18993.80224, "trades": 54, "taker_buy_volume": 22.2, "taker_buy_quote": 5.6832}, {"ts": 1769922720000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 115284.59, "quote_volume": 29512.85504, "trades": 70, "taker_buy_volume": 72761.57, "taker_buy_quote": 18626.96192}, {"ts": 1769922780000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 3603.51, "quote_volume": 923.07046, "trades": 12, "taker_buy_volume": 3387.51, "taker_buy_quote": 867.77446}, {"ts": 1769922840000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 77419.21, "quote_volume": 19819.31776, "trades": 63, "taker_buy_volume": 10306.18, "taker_buy_quote": 2638.38208}, {"ts": 1769922900000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 317.49, "quote_volume": 81.59493, "trades": 1, "taker_buy_volume": 317.49, "taker_buy_quote": 81.59493}, {"ts": 1769922960000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 18.67, "quote_volume": 4.79819, "trades": 2, "taker_buy_volume": 18.67, "taker_buy_quote": 4.79819}, {"ts": 1769923020000, "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": 1769923080000, "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": 1769923140000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 470.93, "quote_volume": 121.02901, "trades": 3, "taker_buy_volume": 470.93, "taker_buy_quote": 121.02901}, {"ts": 1769923200000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 1082.25, "quote_volume": 278.13825, "trades": 2, "taker_buy_volume": 1082.25, "taker_buy_quote": 278.13825}, {"ts": 1769923260000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 35456.58, "quote_volume": 9077.67202, "trades": 27, "taker_buy_volume": 10667.96, "taker_buy_quote": 2731.7853}, {"ts": 1769923320000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 103.37, "quote_volume": 26.56609, "trades": 1, "taker_buy_volume": 103.37, "taker_buy_quote": 26.56609}, {"ts": 1769923380000, "open": 0.256, "high": 0.258, "low": 0.256, "close": 0.257, "volume": 90122.21, "quote_volume": 23161.77251, "trades": 51, "taker_buy_volume": 76438.25, "taker_buy_quote": 19645.29096}, {"ts": 1769923440000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 70.14, "quote_volume": 18.02598, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923500000, "open": 0.257, "high": 0.257, "low": 0.255, "close": 0.256, "volume": 406461.83, "quote_volume": 104026.3826, "trades": 135, "taker_buy_volume": 48018.55, "taker_buy_quote": 12294.14038}, {"ts": 1769923560000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 4793.59, "quote_volume": 1230.289, "trades": 4, "taker_buy_volume": 3129.96, "taker_buy_quote": 804.39972}, {"ts": 1769923620000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 339.06, "quote_volume": 86.79936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923680000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 92859.43, "quote_volume": 23864.87351, "trades": 28, "taker_buy_volume": 92859.43, "taker_buy_quote": 23864.87351}, {"ts": 1769923740000, "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": 1769923800000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 45712.23, "quote_volume": 11748.04311, "trades": 11, "taker_buy_volume": 4.76, "taker_buy_quote": 1.22332}, {"ts": 1769923860000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 11.71, "quote_volume": 2.99776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923920000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 11.71, "quote_volume": 2.99776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769923980000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 475.68, "quote_volume": 121.77408, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924040000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 157.9, "quote_volume": 40.4224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924100000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 166.96, "quote_volume": 42.74176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924160000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 54816.6, "quote_volume": 14032.60898, "trades": 24, "taker_buy_volume": 1839.74, "taker_buy_quote": 470.97344}, {"ts": 1769924220000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 553.73, "quote_volume": 141.75488, "trades": 3, "taker_buy_volume": 553.73, "taker_buy_quote": 141.75488}, {"ts": 1769924280000, "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": 1769924340000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 1944.03, "quote_volume": 496.45052, "trades": 4, "taker_buy_volume": 722.87, "taker_buy_quote": 185.05472}, {"ts": 1769924400000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 5807.06, "quote_volume": 1480.8003, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769924460000, "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": 1769924520000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 38.09, "quote_volume": 9.75104, "trades": 1, "taker_buy_volume": 38.09, "taker_buy_quote": 9.75104}, {"ts": 1769924580000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 163190.32, "quote_volume": 41613.71823, "trades": 69, "taker_buy_volume": 70170.4, "taker_buy_quote": 17893.63863}, {"ts": 1769924640000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 32253.62, "quote_volume": 8224.6731, "trades": 21, "taker_buy_volume": 1400.76, "taker_buy_quote": 357.1938}, {"ts": 1769924700000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 38213.14, "quote_volume": 9745.0557, "trades": 40, "taker_buy_volume": 9228.66, "taker_buy_quote": 2354.0133}, {"ts": 1769924760000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 4059.75, "quote_volume": 1035.23625, "trades": 10, "taker_buy_volume": 4059.75, "taker_buy_quote": 1035.23625}, {"ts": 1769924820000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 42585.46, "quote_volume": 10859.48455, "trades": 70, "taker_buy_volume": 29780.87, "taker_buy_quote": 7594.3141}, {"ts": 1769924880000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 13231.81, "quote_volume": 3374.11155, "trades": 26, "taker_buy_volume": 11233.81, "taker_buy_quote": 2864.62155}, {"ts": 1769924940000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 25955.78, "quote_volume": 6618.7239, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925000000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 63708.84, "quote_volume": 16245.7542, "trades": 25, "taker_buy_volume": 62484.02, "taker_buy_quote": 15933.4251}, {"ts": 1769925060000, "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": 1769925120000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 91235.59, "quote_volume": 23265.07545, "trades": 35, "taker_buy_volume": 24790.81, "taker_buy_quote": 6321.65655}, {"ts": 1769925180000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 47820.6, "quote_volume": 12194.253, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925240000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 41716.5, "quote_volume": 10637.7075, "trades": 23, "taker_buy_volume": 41716.5, "taker_buy_quote": 10637.7075}, {"ts": 1769925300000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 78.43, "quote_volume": 19.99965, "trades": 1, "taker_buy_volume": 78.43, "taker_buy_quote": 19.99965}, {"ts": 1769925360000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 1617.3, "quote_volume": 410.7942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925420000, "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": 1769925480000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 10.58, "quote_volume": 2.6979, "trades": 1, "taker_buy_volume": 10.58, "taker_buy_quote": 2.6979}, {"ts": 1769925540000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 50.0, "quote_volume": 12.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925600000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 842.6, "quote_volume": 214.04669, "trades": 4, "taker_buy_volume": 26.29, "taker_buy_quote": 6.70395}, {"ts": 1769925660000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 48440.28, "quote_volume": 12352.2714, "trades": 31, "taker_buy_volume": 46943.69, "taker_buy_quote": 11970.64095}, {"ts": 1769925720000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 3354.42, "quote_volume": 855.3771, "trades": 2, "taker_buy_volume": 3354.42, "taker_buy_quote": 855.3771}, {"ts": 1769925780000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 89.96, "quote_volume": 22.9398, "trades": 2, "taker_buy_volume": 89.96, "taker_buy_quote": 22.9398}, {"ts": 1769925840000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 8906.01, "quote_volume": 2262.13261, "trades": 5, "taker_buy_volume": 6.07, "taker_buy_quote": 1.54785}, {"ts": 1769925900000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 195.74, "quote_volume": 49.71796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769925960000, "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": 1769926020000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 27228.1, "quote_volume": 6943.1655, "trades": 42, "taker_buy_volume": 11083.94, "taker_buy_quote": 2826.4047}, {"ts": 1769926080000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 113343.37, "quote_volume": 28902.55935, "trades": 46, "taker_buy_volume": 55050.01, "taker_buy_quote": 14037.75255}, {"ts": 1769926140000, "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": 1769926200000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 49721.13, "quote_volume": 12678.88815, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926260000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 4266.77, "quote_volume": 1092.29312, "trades": 9, "taker_buy_volume": 4266.77, "taker_buy_quote": 1092.29312}, {"ts": 1769926320000, "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": 1769926380000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 1171.87, "quote_volume": 299.99872, "trades": 1, "taker_buy_volume": 1171.87, "taker_buy_quote": 299.99872}, {"ts": 1769926440000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 12.68, "quote_volume": 3.24608, "trades": 1, "taker_buy_volume": 12.68, "taker_buy_quote": 3.24608}, {"ts": 1769926500000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 640.91, "quote_volume": 163.43205, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926560000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 194.17, "quote_volume": 49.51335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926620000, "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": 1769926680000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 973.14, "quote_volume": 249.12384, "trades": 1, "taker_buy_volume": 973.14, "taker_buy_quote": 249.12384}, {"ts": 1769926740000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 194.17, "quote_volume": 49.51335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926800000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 39.06, "quote_volume": 9.99936, "trades": 1, "taker_buy_volume": 39.06, "taker_buy_quote": 9.99936}, {"ts": 1769926860000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 1158.46, "quote_volume": 295.4073, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769926920000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 166.23, "quote_volume": 42.55488, "trades": 2, "taker_buy_volume": 166.23, "taker_buy_quote": 42.55488}, {"ts": 1769926980000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 16.35, "quote_volume": 4.16925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769927040000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 78459.49, "quote_volume": 20085.17877, "trades": 66, "taker_buy_volume": 36075.56, "taker_buy_quote": 9235.34336}, {"ts": 1769927100000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 315.24, "quote_volume": 80.3862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769927160000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 427.62, "quote_volume": 109.47072, "trades": 1, "taker_buy_volume": 427.62, "taker_buy_quote": 109.47072}, {"ts": 1769927220000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 194.17, "quote_volume": 49.51335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769927280000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 63784.51, "quote_volume": 16265.05005, "trades": 52, "taker_buy_volume": 21188.54, "taker_buy_quote": 5403.0777}, {"ts": 1769927340000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 127.67, "quote_volume": 32.55585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769927400000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 328.77, "quote_volume": 84.16512, "trades": 2, "taker_buy_volume": 328.77, "taker_buy_quote": 84.16512}, {"ts": 1769927460000, "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": 1769927520000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 3091.96, "quote_volume": 791.54176, "trades": 4, "taker_buy_volume": 3091.96, "taker_buy_quote": 791.54176}, {"ts": 1769927580000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 273.43, "quote_volume": 69.99808, "trades": 1, "taker_buy_volume": 273.43, "taker_buy_quote": 69.99808}, {"ts": 1769927640000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 14313.28, "quote_volume": 3649.8864, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769927700000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 1305.88, "quote_volume": 332.9994, "trades": 1, "taker_buy_volume": 1305.88, "taker_buy_quote": 332.9994}, {"ts": 1769927760000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 10632.49, "quote_volume": 2700.65888, "trades": 61, "taker_buy_volume": 9142.56, "taker_buy_quote": 2322.21666}, {"ts": 1769927820000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 54782.67, "quote_volume": 13915.08843, "trades": 48, "taker_buy_volume": 16955.09, "taker_buy_quote": 4306.88311}, {"ts": 1769927880000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 22364.47, "quote_volume": 5658.4979, "trades": 6, "taker_buy_volume": 286.99, "taker_buy_quote": 72.89546}, {"ts": 1769927940000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 25839.49, "quote_volume": 6562.89666, "trades": 90, "taker_buy_volume": 25505.69, "taker_buy_quote": 6478.44526}, {"ts": 1769928000000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 12162.92, "quote_volume": 3089.38889, "trades": 30, "taker_buy_volume": 12162.92, "taker_buy_quote": 3089.38889}, {"ts": 1769928060000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 277.62, "quote_volume": 70.59893, "trades": 3, "taker_buy_volume": 83.45, "taker_buy_quote": 21.27975}, {"ts": 1769928120000, "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": 1769928180000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 2472.63, "quote_volume": 628.04802, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769928240000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 51.7, "quote_volume": 13.14568, "trades": 2, "taker_buy_volume": 13.88, "taker_buy_quote": 3.5394}, {"ts": 1769928300000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 43201.87, "quote_volume": 10973.28478, "trades": 24, "taker_buy_volume": 29114.63, "taker_buy_quote": 7395.12582}, {"ts": 1769928360000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 1818.19, "quote_volume": 461.82026, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769928420000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 45514.29, "quote_volume": 11560.62966, "trades": 14, "taker_buy_volume": 45514.29, "taker_buy_quote": 11560.62966}, {"ts": 1769928480000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 49924.04, "quote_volume": 12675.46257, "trades": 29, "taker_buy_volume": 41629.13, "taker_buy_quote": 10573.79902}, {"ts": 1769928540000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 897.29, "quote_volume": 228.61479, "trades": 2, "taker_buy_volume": 703.13, "taker_buy_quote": 179.29815}, {"ts": 1769928600000, "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": 1769928660000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 2000.0, "quote_volume": 510.0, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 510.0}, {"ts": 1769928720000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 1282.23, "quote_volume": 326.96865, "trades": 2, "taker_buy_volume": 1282.23, "taker_buy_quote": 326.96865}, {"ts": 1769928780000, "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": 1769928840000, "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": 1769928900000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 392.15, "quote_volume": 99.99825, "trades": 1, "taker_buy_volume": 392.15, "taker_buy_quote": 99.99825}, {"ts": 1769928960000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 39.29, "quote_volume": 10.01895, "trades": 1, "taker_buy_volume": 39.29, "taker_buy_quote": 10.01895}, {"ts": 1769929020000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 43.52, "quote_volume": 11.05826, "trades": 2, "taker_buy_volume": 4.18, "taker_buy_quote": 1.0659}, {"ts": 1769929080000, "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": 1769929140000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 40.48, "quote_volume": 10.28192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769929200000, "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": 1769929260000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 15101.95, "quote_volume": 3835.8953, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769929320000, "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": 1769929380000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 1166.94, "quote_volume": 296.40276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769929440000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 127.5, "quote_volume": 32.485, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 25.5}, {"ts": 1769929500000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 117.64, "quote_volume": 29.9982, "trades": 1, "taker_buy_volume": 117.64, "taker_buy_quote": 29.9982}, {"ts": 1769929560000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 50.0, "quote_volume": 12.75, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 12.75}, {"ts": 1769929620000, "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": 1769929680000, "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": 1769929740000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 90277.3, "quote_volume": 23020.17969, "trades": 125, "taker_buy_volume": 76535.01, "taker_buy_quote": 19516.42755}, {"ts": 1769929800000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 5704.53, "quote_volume": 1454.65515, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769929860000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 146459.53, "quote_volume": 37347.18015, "trades": 107, "taker_buy_volume": 44975.79, "taker_buy_quote": 11468.82645}, {"ts": 1769929920000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 26295.18, "quote_volume": 6704.88989, "trades": 35, "taker_buy_volume": 24276.8, "taker_buy_quote": 6190.584}, {"ts": 1769929980000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 4044.2, "quote_volume": 1031.271, "trades": 41, "taker_buy_volume": 3458.27, "taker_buy_quote": 881.85885}, {"ts": 1769930040000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 34784.66, "quote_volume": 8870.0883, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769930100000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 14825.92, "quote_volume": 3780.73559, "trades": 33, "taker_buy_volume": 12425.44, "taker_buy_quote": 3168.61319}, {"ts": 1769930160000, "open": 0.254, "high": 0.256, "low": 0.254, "close": 0.256, "volume": 16578.91, "quote_volume": 4227.58409, "trades": 18, "taker_buy_volume": 16330.97, "taker_buy_quote": 4164.60733}, {"ts": 1769930220000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 205.42, "quote_volume": 52.58752, "trades": 1, "taker_buy_volume": 205.42, "taker_buy_quote": 52.58752}, {"ts": 1769930280000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 17935.92, "quote_volume": 4573.85491, "trades": 29, "taker_buy_volume": 7694.94, "taker_buy_quote": 1962.40501}, {"ts": 1769930340000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 2076.26, "quote_volume": 529.24945, "trades": 6, "taker_buy_volume": 1879.41, "taker_buy_quote": 479.24955}, {"ts": 1769930400000, "open": 0.254, "high": 0.256, "low": 0.254, "close": 0.255, "volume": 9775.97, "quote_volume": 2490.86979, "trades": 26, "taker_buy_volume": 6014.35, "taker_buy_quote": 1534.23778}, {"ts": 1769930460000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 2887.77, "quote_volume": 739.26912, "trades": 2, "taker_buy_volume": 2887.77, "taker_buy_quote": 739.26912}, {"ts": 1769930520000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 2982.89, "quote_volume": 760.70008, "trades": 4, "taker_buy_volume": 63.13, "taker_buy_quote": 16.16128}, {"ts": 1769930580000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 4224.88, "quote_volume": 1079.42365, "trades": 3, "taker_buy_volume": 2079.25, "taker_buy_quote": 532.288}, {"ts": 1769930640000, "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": 1769930700000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 195.31, "quote_volume": 49.99936, "trades": 1, "taker_buy_volume": 195.31, "taker_buy_quote": 49.99936}, {"ts": 1769930760000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 534.28, "quote_volume": 136.51537, "trades": 2, "taker_buy_volume": 273.97, "taker_buy_quote": 70.13632}, {"ts": 1769930820000, "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": 1769930880000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 279.13, "quote_volume": 71.45728, "trades": 2, "taker_buy_volume": 279.13, "taker_buy_quote": 71.45728}, {"ts": 1769930940000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 787.38, "quote_volume": 201.56928, "trades": 3, "taker_buy_volume": 787.38, "taker_buy_quote": 201.56928}, {"ts": 1769931000000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 857.56, "quote_volume": 219.53536, "trades": 4, "taker_buy_volume": 857.56, "taker_buy_quote": 219.53536}, {"ts": 1769931060000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 47742.3, "quote_volume": 12222.0288, "trades": 18, "taker_buy_volume": 47742.3, "taker_buy_quote": 12222.0288}, {"ts": 1769931120000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 25717.2, "quote_volume": 6583.6032, "trades": 45, "taker_buy_volume": 13594.94, "taker_buy_quote": 3480.30464}, {"ts": 1769931180000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 19628.5, "quote_volume": 5024.896, "trades": 46, "taker_buy_volume": 17301.26, "taker_buy_quote": 4429.12256}, {"ts": 1769931240000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 1683.93, "quote_volume": 431.00765, "trades": 7, "taker_buy_volume": 1605.5, "taker_buy_quote": 411.008}, {"ts": 1769931300000, "open": 0.256, "high": 0.257, "low": 0.255, "close": 0.257, "volume": 64042.84, "quote_volume": 16394.97611, "trades": 98, "taker_buy_volume": 20564.7, "taker_buy_quote": 5264.75839}, {"ts": 1769931360000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 896.52, "quote_volume": 229.64151, "trades": 2, "taker_buy_volume": 132.39, "taker_buy_quote": 34.02423}, {"ts": 1769931420000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 1276.66, "quote_volume": 328.03912, "trades": 5, "taker_buy_volume": 1214.16, "taker_buy_quote": 312.03912}, {"ts": 1769931480000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 66821.11, "quote_volume": 17173.02527, "trades": 34, "taker_buy_volume": 66689.33, "taker_buy_quote": 17139.15781}, {"ts": 1769931540000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 11138.64, "quote_volume": 2873.069, "trades": 9, "taker_buy_volume": 10438.52, "taker_buy_quote": 2693.13816}, {"ts": 1769931600000, "open": 0.257, "high": 0.259, "low": 0.256, "close": 0.258, "volume": 154044.99, "quote_volume": 39631.85761, "trades": 97, "taker_buy_volume": 80911.23, "taker_buy_quote": 20836.42547}, {"ts": 1769931660000, "open": 0.258, "high": 0.26, "low": 0.258, "close": 0.258, "volume": 170211.62, "quote_volume": 44062.67216, "trades": 110, "taker_buy_volume": 103527.78, "taker_buy_quote": 26814.05813}, {"ts": 1769931720000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 944.25, "quote_volume": 243.80955, "trades": 3, "taker_buy_volume": 193.05, "taker_buy_quote": 49.99995}, {"ts": 1769931780000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 86561.48, "quote_volume": 22332.86184, "trades": 82, "taker_buy_volume": 54545.81, "taker_buy_quote": 14072.81898}, {"ts": 1769931840000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 1063.01, "quote_volume": 275.07799, "trades": 8, "taker_buy_volume": 821.41, "taker_buy_quote": 212.74519}, {"ts": 1769931900000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 780.37, "quote_volume": 201.51535, "trades": 5, "taker_buy_volume": 179.89, "taker_buy_quote": 46.59151}, {"ts": 1769931960000, "open": 0.259, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 1666.38, "quote_volume": 430.69742, "trades": 9, "taker_buy_volume": 771.38, "taker_buy_quote": 199.78742}, {"ts": 1769932020000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 747.0, "quote_volume": 192.726, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932080000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 86671.92, "quote_volume": 22360.96754, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932140000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 1214.1, "quote_volume": 313.2378, "trades": 8, "taker_buy_volume": 1214.1, "taker_buy_quote": 313.2378}, {"ts": 1769932200000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 440.39, "quote_volume": 113.62062, "trades": 3, "taker_buy_volume": 440.39, "taker_buy_quote": 113.62062}, {"ts": 1769932260000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 69424.63, "quote_volume": 17911.55454, "trades": 44, "taker_buy_volume": 48474.94, "taker_buy_quote": 12506.53452}, {"ts": 1769932320000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 64.03, "quote_volume": 16.51974, "trades": 1, "taker_buy_volume": 64.03, "taker_buy_quote": 16.51974}, {"ts": 1769932380000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 469.67, "quote_volume": 121.17486, "trades": 2, "taker_buy_volume": 469.67, "taker_buy_quote": 121.17486}, {"ts": 1769932440000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 462.83, "quote_volume": 119.41014, "trades": 1, "taker_buy_volume": 462.83, "taker_buy_quote": 119.41014}, {"ts": 1769932500000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 2982.6, "quote_volume": 768.58943, "trades": 6, "taker_buy_volume": 2061.23, "taker_buy_quote": 531.79734}, {"ts": 1769932560000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 373.05, "quote_volume": 95.87385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769932620000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 4810.3, "quote_volume": 1238.76861, "trades": 9, "taker_buy_volume": 2521.51, "taker_buy_quote": 650.54958}, {"ts": 1769932680000, "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": 1769932740000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 232.02, "quote_volume": 59.66402, "trades": 3, "taker_buy_volume": 34.88, "taker_buy_quote": 8.99904}, {"ts": 1769932800000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 1538.44, "quote_volume": 396.91752, "trades": 8, "taker_buy_volume": 1538.44, "taker_buy_quote": 396.91752}, {"ts": 1769932860000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 7670.76, "quote_volume": 1979.05608, "trades": 8, "taker_buy_volume": 7670.76, "taker_buy_quote": 1979.05608}, {"ts": 1769932920000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 2215.67, "quote_volume": 571.64286, "trades": 11, "taker_buy_volume": 2215.67, "taker_buy_quote": 571.64286}, {"ts": 1769932980000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 697.4, "quote_volume": 179.2318, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769933040000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 52164.96, "quote_volume": 13406.39472, "trades": 39, "taker_buy_volume": 14598.81, "taker_buy_quote": 3751.89417}, {"ts": 1769933100000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 97000.67, "quote_volume": 24929.49413, "trades": 46, "taker_buy_volume": 61985.51, "taker_buy_quote": 15930.59801}, {"ts": 1769933160000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 255.51, "quote_volume": 65.92158, "trades": 1, "taker_buy_volume": 255.51, "taker_buy_quote": 65.92158}, {"ts": 1769933220000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 1206.71, "quote_volume": 310.52494, "trades": 10, "taker_buy_volume": 400.47, "taker_buy_quote": 103.32126}, {"ts": 1769933280000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 2347.28, "quote_volume": 603.31324, "trades": 6, "taker_buy_volume": 62.28, "taker_buy_quote": 16.06824}, {"ts": 1769933340000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 3719.04, "quote_volume": 957.4703, "trades": 8, "taker_buy_volume": 1677.02, "taker_buy_quote": 432.67116}, {"ts": 1769933400000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 2011.74, "quote_volume": 518.44763, "trades": 8, "taker_buy_volume": 1430.45, "taker_buy_quote": 369.0561}, {"ts": 1769933460000, "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": 1769933520000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 678.83, "quote_volume": 175.13814, "trades": 4, "taker_buy_volume": 678.83, "taker_buy_quote": 175.13814}, {"ts": 1769933580000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 2441.75, "quote_volume": 629.10234, "trades": 7, "taker_buy_volume": 1572.59, "taker_buy_quote": 405.72822}, {"ts": 1769933640000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 1898.35, "quote_volume": 489.7743, "trades": 3, "taker_buy_volume": 1898.35, "taker_buy_quote": 489.7743}, {"ts": 1769933700000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 483.96, "quote_volume": 124.64091, "trades": 3, "taker_buy_volume": 263.19, "taker_buy_quote": 67.90302}, {"ts": 1769933760000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 119594.41, "quote_volume": 30741.71814, "trades": 69, "taker_buy_volume": 48013.88, "taker_buy_quote": 12345.52193}, {"ts": 1769933820000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 2711.7, "quote_volume": 699.58321, "trades": 5, "taker_buy_volume": 2676.31, "taker_buy_quote": 690.48798}, {"ts": 1769933880000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 118450.76, "quote_volume": 30560.29608, "trades": 51, "taker_buy_volume": 118345.51, "taker_buy_quote": 30533.14158}, {"ts": 1769933940000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 268879.66, "quote_volume": 69371.91153, "trades": 164, "taker_buy_volume": 119718.76, "taker_buy_quote": 30888.39933}, {"ts": 1769934000000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 30183.07, "quote_volume": 7791.13148, "trades": 21, "taker_buy_volume": 26976.24, "taker_buy_quote": 6963.76934}, {"ts": 1769934060000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 164288.17, "quote_volume": 42388.29757, "trades": 91, "taker_buy_volume": 68182.72, "taker_buy_quote": 17593.09147}, {"ts": 1769934120000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 148392.65, "quote_volume": 38287.24713, "trades": 96, "taker_buy_volume": 60459.13, "taker_buy_quote": 15600.39897}, {"ts": 1769934180000, "open": 0.258, "high": 0.259, "low": 0.257, "close": 0.259, "volume": 25644.53, "quote_volume": 6616.19907, "trades": 34, "taker_buy_volume": 3550.9, "taker_buy_quote": 916.30324}, {"ts": 1769934240000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 466.44, "quote_volume": 120.3531, "trades": 3, "taker_buy_volume": 11.58, "taker_buy_quote": 2.99922}, {"ts": 1769934300000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 95247.51, "quote_volume": 24573.33616, "trades": 142, "taker_buy_volume": 39510.59, "taker_buy_quote": 10193.73222}, {"ts": 1769934360000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 40508.4, "quote_volume": 10451.1672, "trades": 12, "taker_buy_volume": 40508.4, "taker_buy_quote": 10451.1672}, {"ts": 1769934420000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 15399.26, "quote_volume": 3973.00908, "trades": 36, "taker_buy_volume": 1244.95, "taker_buy_quote": 321.1971}, {"ts": 1769934480000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 9289.19, "quote_volume": 2396.84828, "trades": 4, "taker_buy_volume": 237.26, "taker_buy_quote": 61.45034}, {"ts": 1769934540000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 1574.31, "quote_volume": 406.94699, "trades": 8, "taker_buy_volume": 775.01, "taker_buy_quote": 200.72759}, {"ts": 1769934600000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 8631.19, "quote_volume": 2234.86003, "trades": 5, "taker_buy_volume": 8013.01, "taker_buy_quote": 2075.36959}, {"ts": 1769934660000, "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": 1769934720000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 394.44, "quote_volume": 101.76552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934780000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 405.87, "quote_volume": 104.71446, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769934840000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 1076.05, "quote_volume": 278.31896, "trades": 5, "taker_buy_volume": 698.06, "taker_buy_quote": 180.79754}, {"ts": 1769934900000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 23755.71, "quote_volume": 6152.72889, "trades": 29, "taker_buy_volume": 22939.17, "taker_buy_quote": 5941.24503}, {"ts": 1769934960000, "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": 1769935020000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 1096.8, "quote_volume": 284.0712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935080000, "open": 0.26, "high": 0.261, "low": 0.259, "close": 0.26, "volume": 109884.59, "quote_volume": 28570.01797, "trades": 179, "taker_buy_volume": 69164.25, "taker_buy_quote": 17982.81903}, {"ts": 1769935140000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 11125.94, "quote_volume": 2892.7444, "trades": 14, "taker_buy_volume": 11125.94, "taker_buy_quote": 2892.7444}, {"ts": 1769935200000, "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": 1769935260000, "open": 0.261, "high": 0.261, "low": 0.26, "close": 0.261, "volume": 2745.67, "quote_volume": 716.54926, "trades": 6, "taker_buy_volume": 2675.06, "taker_buy_quote": 698.19066}, {"ts": 1769935320000, "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": 1769935380000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 38.46, "quote_volume": 9.9996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935440000, "open": 0.261, "high": 0.261, "low": 0.26, "close": 0.261, "volume": 1152.24, "quote_volume": 300.68786, "trades": 5, "taker_buy_volume": 1105.46, "taker_buy_quote": 288.52506}, {"ts": 1769935500000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 67214.0, "quote_volume": 17475.64, "trades": 32, "taker_buy_volume": 13454.99, "taker_buy_quote": 3498.2974}, {"ts": 1769935560000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 1698.9, "quote_volume": 441.714, "trades": 8, "taker_buy_volume": 1698.9, "taker_buy_quote": 441.714}, {"ts": 1769935620000, "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": 1769935680000, "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": 1769935740000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 277.09, "quote_volume": 71.76631, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935800000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 80.85, "quote_volume": 20.94015, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769935860000, "open": 0.259, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 616.11, "quote_volume": 160.13069, "trades": 7, "taker_buy_volume": 558.2, "taker_buy_quote": 145.132}, {"ts": 1769935920000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 233.74, "quote_volume": 60.7724, "trades": 2, "taker_buy_volume": 233.74, "taker_buy_quote": 60.7724}, {"ts": 1769935980000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 1244.51, "quote_volume": 323.5726, "trades": 4, "taker_buy_volume": 1244.51, "taker_buy_quote": 323.5726}, {"ts": 1769936040000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 4934.45, "quote_volume": 1282.957, "trades": 10, "taker_buy_volume": 4934.45, "taker_buy_quote": 1282.957}, {"ts": 1769936100000, "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": 1769936160000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 249.75, "quote_volume": 64.68525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936220000, "open": 0.26, "high": 0.26, "low": 0.259, "close": 0.259, "volume": 2447.83, "quote_volume": 634.07568, "trades": 2, "taker_buy_volume": 87.71, "taker_buy_quote": 22.8046}, {"ts": 1769936280000, "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": 1769936340000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 1157.6, "quote_volume": 300.976, "trades": 1, "taker_buy_volume": 1157.6, "taker_buy_quote": 300.976}, {"ts": 1769936400000, "open": 0.259, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 43.45, "quote_volume": 11.25839, "trades": 2, "taker_buy_volume": 4.84, "taker_buy_quote": 1.2584}, {"ts": 1769936460000, "open": 0.259, "high": 0.26, "low": 0.259, "close": 0.259, "volume": 119688.38, "quote_volume": 30999.49042, "trades": 112, "taker_buy_volume": 40657.06, "taker_buy_quote": 10530.37854}, {"ts": 1769936520000, "open": 0.259, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 7298.35, "quote_volume": 1888.97065, "trades": 31, "taker_buy_volume": 2627.18, "taker_buy_quote": 680.43962}, {"ts": 1769936580000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 258.1, "quote_volume": 66.5898, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769936640000, "open": 0.259, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 14436.71, "quote_volume": 3739.87712, "trades": 26, "taker_buy_volume": 14436.71, "taker_buy_quote": 3739.87712}, {"ts": 1769936700000, "open": 0.259, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 198.05, "quote_volume": 51.39808, "trades": 2, "taker_buy_volume": 103.13, "taker_buy_quote": 26.8138}, {"ts": 1769936760000, "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": 1769936820000, "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": 1769936880000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 202.41, "quote_volume": 52.6266, "trades": 2, "taker_buy_volume": 202.41, "taker_buy_quote": 52.6266}, {"ts": 1769936940000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 3857.1, "quote_volume": 998.9889, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769937000000, "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": 1769937060000, "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": 1769937120000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 1001.0, "quote_volume": 260.26, "trades": 1, "taker_buy_volume": 1001.0, "taker_buy_quote": 260.26}, {"ts": 1769937180000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 13743.54, "quote_volume": 3559.57686, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769937240000, "open": 0.259, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 324.19, "quote_volume": 83.9266, "trades": 3, "taker_buy_volume": 285.58, "taker_buy_quote": 73.96522}, {"ts": 1769937300000, "open": 0.259, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 11560.59, "quote_volume": 2991.83462, "trades": 4, "taker_buy_volume": 9202.4, "taker_buy_quote": 2383.4216}, {"ts": 1769937360000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 2154.44, "quote_volume": 556.53475, "trades": 5, "taker_buy_volume": 689.23, "taker_buy_quote": 178.51057}, {"ts": 1769937420000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 9969.3, "quote_volume": 2582.0487, "trades": 3, "taker_buy_volume": 9969.3, "taker_buy_quote": 2582.0487}, {"ts": 1769937480000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 8334.69, "quote_volume": 2158.56444, "trades": 6, "taker_buy_volume": 8214.42, "taker_buy_quote": 2127.53478}, {"ts": 1769937540000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 3437.55, "quote_volume": 889.26563, "trades": 4, "taker_buy_volume": 2377.73, "taker_buy_quote": 615.83207}, {"ts": 1769937600000, "open": 0.259, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 1407.17, "quote_volume": 364.25784, "trades": 7, "taker_buy_volume": 1207.98, "taker_buy_quote": 312.86682}, {"ts": 1769937660000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 619.77, "quote_volume": 159.97788, "trades": 4, "taker_buy_volume": 77.22, "taker_buy_quote": 19.99998}, {"ts": 1769937720000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 150.03, "quote_volume": 38.70774, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769937780000, "open": 0.259, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 67505.49, "quote_volume": 17416.69413, "trades": 81, "taker_buy_volume": 29238.1, "taker_buy_quote": 7543.70751}, {"ts": 1769937840000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 155.36, "quote_volume": 40.23824, "trades": 2, "taker_buy_volume": 155.36, "taker_buy_quote": 40.23824}, {"ts": 1769937900000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 170.23, "quote_volume": 44.03887, "trades": 2, "taker_buy_volume": 119.53, "taker_buy_quote": 30.95827}, {"ts": 1769937960000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 83.0, "quote_volume": 21.414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938020000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 32716.47, "quote_volume": 8440.84926, "trades": 51, "taker_buy_volume": 19603.05, "taker_buy_quote": 5057.5869}, {"ts": 1769938080000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 916.87, "quote_volume": 237.46933, "trades": 7, "taker_buy_volume": 916.87, "taker_buy_quote": 237.46933}, {"ts": 1769938140000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 290.55, "quote_volume": 75.20225, "trades": 4, "taker_buy_volume": 240.35, "taker_buy_quote": 62.25065}, {"ts": 1769938200000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 1587.7, "quote_volume": 409.6718, "trades": 6, "taker_buy_volume": 45.2, "taker_buy_quote": 11.7068}, {"ts": 1769938260000, "open": 0.259, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 3903.07, "quote_volume": 1010.85307, "trades": 3, "taker_buy_volume": 3861.01, "taker_buy_quote": 1000.00159}, {"ts": 1769938320000, "open": 0.258, "high": 0.26, "low": 0.258, "close": 0.259, "volume": 65653.09, "quote_volume": 17004.08572, "trades": 101, "taker_buy_volume": 34161.44, "taker_buy_quote": 8847.83993}, {"ts": 1769938380000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 43.33, "quote_volume": 11.22247, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938440000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 702.42, "quote_volume": 181.92678, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938500000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 506.41, "quote_volume": 131.16019, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769938560000, "open": 0.259, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 147.3, "quote_volume": 38.24855, "trades": 2, "taker_buy_volume": 97.85, "taker_buy_quote": 25.441}, {"ts": 1769938620000, "open": 0.259, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 284.87, "quote_volume": 73.97709, "trades": 3, "taker_buy_volume": 195.76, "taker_buy_quote": 50.8976}, {"ts": 1769938680000, "open": 0.26, "high": 0.26, "low": 0.259, "close": 0.259, "volume": 3825.42, "quote_volume": 994.14722, "trades": 4, "taker_buy_volume": 3363.44, "taker_buy_quote": 874.4944}, {"ts": 1769938740000, "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": 1769938800000, "open": 0.259, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 411.05, "quote_volume": 106.69728, "trades": 7, "taker_buy_volume": 235.33, "taker_buy_quote": 61.1858}, {"ts": 1769938860000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 186.44, "quote_volume": 48.4744, "trades": 2, "taker_buy_volume": 186.44, "taker_buy_quote": 48.4744}, {"ts": 1769938920000, "open": 0.26, "high": 0.261, "low": 0.26, "close": 0.261, "volume": 18970.79, "quote_volume": 4932.79604, "trades": 22, "taker_buy_volume": 18970.79, "taker_buy_quote": 4932.79604}, {"ts": 1769938980000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 1536.39, "quote_volume": 400.99779, "trades": 3, "taker_buy_volume": 1536.39, "taker_buy_quote": 400.99779}, {"ts": 1769939040000, "open": 0.26, "high": 0.261, "low": 0.26, "close": 0.261, "volume": 161.83, "quote_volume": 42.08149, "trades": 2, "taker_buy_volume": 5.69, "taker_buy_quote": 1.48509}, {"ts": 1769939100000, "open": 0.26, "high": 0.261, "low": 0.26, "close": 0.261, "volume": 1288.16, "quote_volume": 336.12501, "trades": 5, "taker_buy_volume": 1203.41, "taker_buy_quote": 314.09001}, {"ts": 1769939160000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 777.2, "quote_volume": 202.072, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769939220000, "open": 0.26, "high": 0.261, "low": 0.26, "close": 0.261, "volume": 455.58, "quote_volume": 118.54658, "trades": 3, "taker_buy_volume": 95.78, "taker_buy_quote": 24.99858}, {"ts": 1769939280000, "open": 0.261, "high": 0.261, "low": 0.26, "close": 0.261, "volume": 44889.35, "quote_volume": 11716.03277, "trades": 99, "taker_buy_volume": 30168.26, "taker_buy_quote": 7873.91586}, {"ts": 1769939340000, "open": 0.261, "high": 0.261, "low": 0.26, "close": 0.261, "volume": 160616.86, "quote_volume": 41920.81627, "trades": 105, "taker_buy_volume": 84687.13, "taker_buy_quote": 22103.34093}, {"ts": 1769939400000, "open": 0.261, "high": 0.261, "low": 0.26, "close": 0.261, "volume": 29654.6, "quote_volume": 7739.77753, "trades": 28, "taker_buy_volume": 3256.98, "taker_buy_quote": 850.07178}, {"ts": 1769939460000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 88513.47, "quote_volume": 23102.01567, "trades": 43, "taker_buy_volume": 67066.51, "taker_buy_quote": 17504.35911}, {"ts": 1769939520000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 20309.39, "quote_volume": 5300.75079, "trades": 70, "taker_buy_volume": 11722.7, "taker_buy_quote": 3059.6247}, {"ts": 1769939580000, "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": 1769939640000, "open": 0.262, "high": 0.262, "low": 0.261, "close": 0.261, "volume": 4388.91, "quote_volume": 1149.285, "trades": 10, "taker_buy_volume": 3779.49, "taker_buy_quote": 990.22638}, {"ts": 1769939700000, "open": 0.261, "high": 0.262, "low": 0.261, "close": 0.261, "volume": 354.66, "quote_volume": 92.57771, "trades": 5, "taker_buy_volume": 11.45, "taker_buy_quote": 2.9999}, {"ts": 1769939760000, "open": 0.262, "high": 0.262, "low": 0.261, "close": 0.261, "volume": 9266.39, "quote_volume": 2427.77996, "trades": 4, "taker_buy_volume": 9252.17, "taker_buy_quote": 2424.06854}, {"ts": 1769939820000, "open": 0.262, "high": 0.262, "low": 0.261, "close": 0.261, "volume": 111094.22, "quote_volume": 29106.42523, "trades": 98, "taker_buy_volume": 57306.61, "taker_buy_quote": 15014.33182}, {"ts": 1769939880000, "open": 0.262, "high": 0.263, "low": 0.262, "close": 0.262, "volume": 132343.68, "quote_volume": 34674.10273, "trades": 168, "taker_buy_volume": 80476.82, "taker_buy_quote": 21084.98541}, {"ts": 1769939940000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 780.56, "quote_volume": 204.50672, "trades": 1, "taker_buy_volume": 780.56, "taker_buy_quote": 204.50672}, {"ts": 1769940000000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 270.0, "quote_volume": 70.74, "trades": 1, "taker_buy_volume": 270.0, "taker_buy_quote": 70.74}, {"ts": 1769940060000, "open": 0.261, "high": 0.262, "low": 0.261, "close": 0.262, "volume": 9935.85, "quote_volume": 2603.14283, "trades": 3, "taker_buy_volume": 9885.98, "taker_buy_quote": 2590.12676}, {"ts": 1769940120000, "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": 1769940180000, "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": 1769940240000, "open": 0.261, "high": 0.262, "low": 0.261, "close": 0.262, "volume": 1165.08, "quote_volume": 304.46755, "trades": 3, "taker_buy_volume": 381.67, "taker_buy_quote": 99.99754}, {"ts": 1769940300000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 25.59, "quote_volume": 6.70458, "trades": 1, "taker_buy_volume": 25.59, "taker_buy_quote": 6.70458}, {"ts": 1769940360000, "open": 0.261, "high": 0.262, "low": 0.261, "close": 0.262, "volume": 8861.74, "quote_volume": 2320.96416, "trades": 33, "taker_buy_volume": 8050.02, "taker_buy_quote": 2109.10524}, {"ts": 1769940420000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 6104.63, "quote_volume": 1599.41306, "trades": 16, "taker_buy_volume": 6044.6, "taker_buy_quote": 1583.6852}, {"ts": 1769940480000, "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": 1769940540000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 6387.95, "quote_volume": 1673.6429, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769940600000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 4595.21, "quote_volume": 1203.94502, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769940660000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 89.34, "quote_volume": 23.40708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769940720000, "open": 0.262, "high": 0.263, "low": 0.262, "close": 0.263, "volume": 35255.4, "quote_volume": 9272.15112, "trades": 65, "taker_buy_volume": 32812.34, "taker_buy_quote": 8629.64542}, {"ts": 1769940780000, "open": 0.263, "high": 0.263, "low": 0.262, "close": 0.263, "volume": 68668.2, "quote_volume": 18059.71644, "trades": 105, "taker_buy_volume": 37900.57, "taker_buy_quote": 9967.84991}, {"ts": 1769940840000, "open": 0.263, "high": 0.264, "low": 0.263, "close": 0.264, "volume": 4956.25, "quote_volume": 1308.33404, "trades": 13, "taker_buy_volume": 4840.29, "taker_buy_quote": 1277.83656}, {"ts": 1769940900000, "open": 0.263, "high": 0.263, "low": 0.262, "close": 0.263, "volume": 20454.66, "quote_volume": 5369.5822, "trades": 31, "taker_buy_volume": 2033.98, "taker_buy_quote": 534.93674}, {"ts": 1769940960000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 31.59, "quote_volume": 8.30817, "trades": 1, "taker_buy_volume": 31.59, "taker_buy_quote": 8.30817}, {"ts": 1769941020000, "open": 0.263, "high": 0.263, "low": 0.262, "close": 0.262, "volume": 25380.38, "quote_volume": 6664.89062, "trades": 8, "taker_buy_volume": 15231.06, "taker_buy_quote": 4005.76878}, {"ts": 1769941080000, "open": 0.262, "high": 0.263, "low": 0.262, "close": 0.263, "volume": 91244.1, "quote_volume": 23906.09157, "trades": 99, "taker_buy_volume": 21117.31, "taker_buy_quote": 5532.87259}, {"ts": 1769941140000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 6636.97, "quote_volume": 1738.88614, "trades": 18, "taker_buy_volume": 1334.0, "taker_buy_quote": 349.508}, {"ts": 1769941200000, "open": 0.262, "high": 0.262, "low": 0.261, "close": 0.261, "volume": 74123.11, "quote_volume": 19346.25411, "trades": 25, "taker_buy_volume": 122.4, "taker_buy_quote": 32.0688}, {"ts": 1769941260000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 903.96, "quote_volume": 236.83752, "trades": 2, "taker_buy_volume": 903.96, "taker_buy_quote": 236.83752}, {"ts": 1769941320000, "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": 1769941380000, "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": 1769941440000, "open": 0.262, "high": 0.263, "low": 0.262, "close": 0.263, "volume": 73595.95, "quote_volume": 19282.7389, "trades": 32, "taker_buy_volume": 73595.95, "taker_buy_quote": 19282.7389}, {"ts": 1769941500000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 39.82, "quote_volume": 10.43284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769941560000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 558.9, "quote_volume": 146.9907, "trades": 3, "taker_buy_volume": 558.9, "taker_buy_quote": 146.9907}, {"ts": 1769941620000, "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": 1769941680000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 3745.49, "quote_volume": 981.31838, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769941740000, "open": 0.262, "high": 0.263, "low": 0.262, "close": 0.263, "volume": 3500.84, "quote_volume": 920.589, "trades": 4, "taker_buy_volume": 3368.92, "taker_buy_quote": 886.02596}, {"ts": 1769941800000, "open": 0.262, "high": 0.263, "low": 0.262, "close": 0.263, "volume": 304.85, "quote_volume": 79.91796, "trades": 2, "taker_buy_volume": 47.26, "taker_buy_quote": 12.42938}, {"ts": 1769941860000, "open": 0.262, "high": 0.263, "low": 0.262, "close": 0.262, "volume": 25816.05, "quote_volume": 6768.013, "trades": 34, "taker_buy_volume": 4642.5, "taker_buy_quote": 1220.5429}, {"ts": 1769941920000, "open": 0.262, "high": 0.263, "low": 0.262, "close": 0.263, "volume": 58683.96, "quote_volume": 15375.75874, "trades": 21, "taker_buy_volume": 58683.96, "taker_buy_quote": 15375.75874}, {"ts": 1769941980000, "open": 0.262, "high": 0.262, "low": 0.26, "close": 0.261, "volume": 121566.76, "quote_volume": 31771.57528, "trades": 69, "taker_buy_volume": 5895.06, "taker_buy_quote": 1540.33987}, {"ts": 1769942040000, "open": 0.261, "high": 0.261, "low": 0.26, "close": 0.261, "volume": 291586.91, "quote_volume": 75950.84629, "trades": 287, "taker_buy_volume": 122209.45, "taker_buy_quote": 31834.53106}, {"ts": 1769942100000, "open": 0.26, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 71588.08, "quote_volume": 18612.53427, "trades": 131, "taker_buy_volume": 35434.32, "taker_buy_quote": 9212.9232}, {"ts": 1769942160000, "open": 0.26, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 25184.29, "quote_volume": 6547.78418, "trades": 85, "taker_buy_volume": 13027.03, "taker_buy_quote": 3387.0278}, {"ts": 1769942220000, "open": 0.259, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 77171.91, "quote_volume": 19987.17962, "trades": 123, "taker_buy_volume": 29303.16, "taker_buy_quote": 7589.51844}, {"ts": 1769942280000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 67132.85, "quote_volume": 17387.40815, "trades": 89, "taker_buy_volume": 12170.16, "taker_buy_quote": 3152.07144}, {"ts": 1769942340000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 76477.46, "quote_volume": 19807.66214, "trades": 105, "taker_buy_volume": 36978.47, "taker_buy_quote": 9577.42373}, {"ts": 1769942400000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 61.39, "quote_volume": 15.83862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769942460000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 769.07, "quote_volume": 198.45867, "trades": 7, "taker_buy_volume": 38.61, "taker_buy_quote": 9.99999}, {"ts": 1769942520000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 187.21, "quote_volume": 48.48739, "trades": 2, "taker_buy_volume": 187.21, "taker_buy_quote": 48.48739}, {"ts": 1769942580000, "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": 1769942640000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 1432.29, "quote_volume": 369.55594, "trades": 4, "taker_buy_volume": 25.12, "taker_buy_quote": 6.50608}, {"ts": 1769942700000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 33025.02, "quote_volume": 8521.14156, "trades": 20, "taker_buy_volume": 686.4, "taker_buy_quote": 177.7776}, {"ts": 1769942760000, "open": 0.259, "high": 0.259, "low": 0.257, "close": 0.258, "volume": 104429.29, "quote_volume": 26944.83976, "trades": 112, "taker_buy_volume": 83431.98, "taker_buy_quote": 21527.58585}, {"ts": 1769942820000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 4387.89, "quote_volume": 1132.07562, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769942880000, "open": 0.258, "high": 0.259, "low": 0.257, "close": 0.258, "volume": 30513.4, "quote_volume": 7872.23937, "trades": 34, "taker_buy_volume": 27374.54, "taker_buy_quote": 7062.74492}, {"ts": 1769942940000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 94.03, "quote_volume": 24.35377, "trades": 2, "taker_buy_volume": 94.03, "taker_buy_quote": 24.35377}, {"ts": 1769943000000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 77.91, "quote_volume": 20.10078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769943060000, "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": 1769943120000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 1580.09, "quote_volume": 407.77719, "trades": 3, "taker_buy_volume": 113.97, "taker_buy_quote": 29.51823}, {"ts": 1769943180000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 111.89, "quote_volume": 28.97951, "trades": 1, "taker_buy_volume": 111.89, "taker_buy_quote": 28.97951}, {"ts": 1769943240000, "open": 0.259, "high": 0.259, "low": 0.257, "close": 0.257, "volume": 17560.89, "quote_volume": 4530.73176, "trades": 53, "taker_buy_volume": 2168.67, "taker_buy_quote": 559.649}, {"ts": 1769943300000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 11934.68, "quote_volume": 3078.23414, "trades": 7, "taker_buy_volume": 11021.38, "taker_buy_quote": 2843.51604}, {"ts": 1769943360000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 7853.29, "quote_volume": 2018.36672, "trades": 13, "taker_buy_volume": 71.19, "taker_buy_quote": 18.36702}, {"ts": 1769943420000, "open": 0.257, "high": 0.258, "low": 0.256, "close": 0.256, "volume": 73407.14, "quote_volume": 18871.5317, "trades": 111, "taker_buy_volume": 15972.76, "taker_buy_quote": 4111.79645}, {"ts": 1769943480000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 51073.45, "quote_volume": 13125.87665, "trades": 58, "taker_buy_volume": 24660.79, "taker_buy_quote": 6337.82303}, {"ts": 1769943540000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 16743.91, "quote_volume": 4303.18487, "trades": 48, "taker_buy_volume": 9884.29, "taker_buy_quote": 2540.26253}, {"ts": 1769943600000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 30112.65, "quote_volume": 7739.01846, "trades": 18, "taker_buy_volume": 29894.85, "taker_buy_quote": 7683.04386}, {"ts": 1769943660000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 6550.3, "quote_volume": 1689.9774, "trades": 4, "taker_buy_volume": 6550.3, "taker_buy_quote": 1689.9774}, {"ts": 1769943720000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 57610.04, "quote_volume": 14863.51216, "trades": 39, "taker_buy_volume": 46344.29, "taker_buy_quote": 11956.94866}, {"ts": 1769943780000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 1103.92, "quote_volume": 284.81136, "trades": 3, "taker_buy_volume": 1103.92, "taker_buy_quote": 284.81136}, {"ts": 1769943840000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 67.24, "quote_volume": 17.34792, "trades": 1, "taker_buy_volume": 67.24, "taker_buy_quote": 17.34792}, {"ts": 1769943900000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 40241.97, "quote_volume": 10343.17956, "trades": 37, "taker_buy_volume": 5246.93, "taker_buy_quote": 1349.45428}, {"ts": 1769943960000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 4318.03, "quote_volume": 1114.05174, "trades": 2, "taker_buy_volume": 4318.03, "taker_buy_quote": 1114.05174}, {"ts": 1769944020000, "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": 1769944080000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 387.59, "quote_volume": 99.99822, "trades": 1, "taker_buy_volume": 387.59, "taker_buy_quote": 99.99822}, {"ts": 1769944140000, "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": 1769944200000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 9067.96, "quote_volume": 2330.46572, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769944260000, "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": 1769944320000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 5410.51, "quote_volume": 1395.91158, "trades": 2, "taker_buy_volume": 5410.51, "taker_buy_quote": 1395.91158}, {"ts": 1769944380000, "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": 1769944440000, "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": 1769944500000, "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": 1769944560000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 34228.34, "quote_volume": 8797.27097, "trades": 55, "taker_buy_volume": 14771.09, "taker_buy_quote": 3796.75772}, {"ts": 1769944620000, "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": 1769944680000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 445.2, "quote_volume": 114.76995, "trades": 2, "taker_buy_volume": 353.55, "taker_buy_quote": 91.2159}, {"ts": 1769944740000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 3687.59, "quote_volume": 949.07485, "trades": 10, "taker_buy_volume": 1364.22, "taker_buy_quote": 351.96876}, {"ts": 1769944800000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 1129.47, "quote_volume": 291.40326, "trades": 5, "taker_buy_volume": 1129.47, "taker_buy_quote": 291.40326}, {"ts": 1769944860000, "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": 1769944920000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 164.66, "quote_volume": 42.48228, "trades": 2, "taker_buy_volume": 164.66, "taker_buy_quote": 42.48228}, {"ts": 1769944980000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 2141.85, "quote_volume": 552.5973, "trades": 3, "taker_buy_volume": 2141.85, "taker_buy_quote": 552.5973}, {"ts": 1769945040000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 3274.1, "quote_volume": 841.84008, "trades": 7, "taker_buy_volume": 396.38, "taker_buy_quote": 102.26604}, {"ts": 1769945100000, "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": 1769945160000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 3322.28, "quote_volume": 853.82596, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945220000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 12072.34, "quote_volume": 3102.59138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945280000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 81122.8, "quote_volume": 20849.36783, "trades": 56, "taker_buy_volume": 41908.61, "taker_buy_quote": 10771.321}, {"ts": 1769945340000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 2372.24, "quote_volume": 609.66568, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945400000, "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": 1769945460000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 1291.23, "quote_volume": 332.79834, "trades": 3, "taker_buy_volume": 952.23, "taker_buy_quote": 245.67534}, {"ts": 1769945520000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 89.14, "quote_volume": 22.99812, "trades": 1, "taker_buy_volume": 89.14, "taker_buy_quote": 22.99812}, {"ts": 1769945580000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 153.38, "quote_volume": 39.57204, "trades": 1, "taker_buy_volume": 153.38, "taker_buy_quote": 39.57204}, {"ts": 1769945640000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 2128.62, "quote_volume": 549.18396, "trades": 7, "taker_buy_volume": 2128.62, "taker_buy_quote": 549.18396}, {"ts": 1769945700000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 97951.53, "quote_volume": 25354.98118, "trades": 116, "taker_buy_volume": 91332.52, "taker_buy_quote": 23640.65759}, {"ts": 1769945760000, "open": 0.259, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 65465.62, "quote_volume": 16955.60029, "trades": 46, "taker_buy_volume": 59593.26, "taker_buy_quote": 15434.65905}, {"ts": 1769945820000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 21753.21, "quote_volume": 5634.08139, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769945880000, "open": 0.259, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 13054.3, "quote_volume": 3392.606, "trades": 8, "taker_buy_volume": 11542.3, "taker_buy_quote": 3000.998}, {"ts": 1769945940000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 7122.21, "quote_volume": 1851.7746, "trades": 3, "taker_buy_volume": 7122.21, "taker_buy_quote": 1851.7746}, {"ts": 1769946000000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 3158.19, "quote_volume": 817.97121, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946060000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 216.05, "quote_volume": 56.173, "trades": 1, "taker_buy_volume": 216.05, "taker_buy_quote": 56.173}, {"ts": 1769946120000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 5.16, "quote_volume": 1.3416, "trades": 1, "taker_buy_volume": 5.16, "taker_buy_quote": 1.3416}, {"ts": 1769946180000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 20746.5, "quote_volume": 5394.09, "trades": 52, "taker_buy_volume": 20723.15, "taker_buy_quote": 5388.019}, {"ts": 1769946240000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 40.56, "quote_volume": 10.5456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946300000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 53962.95, "quote_volume": 14030.367, "trades": 66, "taker_buy_volume": 37936.49, "taker_buy_quote": 9863.4874}, {"ts": 1769946360000, "open": 0.259, "high": 0.26, "low": 0.259, "close": 0.259, "volume": 301.94, "quote_volume": 78.41884, "trades": 5, "taker_buy_volume": 216.38, "taker_buy_quote": 56.2588}, {"ts": 1769946420000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 162.7, "quote_volume": 42.302, "trades": 1, "taker_buy_volume": 162.7, "taker_buy_quote": 42.302}, {"ts": 1769946480000, "open": 0.259, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 1210.92, "quote_volume": 313.71834, "trades": 2, "taker_buy_volume": 90.06, "taker_buy_quote": 23.4156}, {"ts": 1769946540000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 5893.0, "quote_volume": 1526.287, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946600000, "open": 0.259, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 2405.14, "quote_volume": 623.79905, "trades": 5, "taker_buy_volume": 867.79, "taker_buy_quote": 225.6254}, {"ts": 1769946660000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 342.83, "quote_volume": 89.1358, "trades": 2, "taker_buy_volume": 342.83, "taker_buy_quote": 89.1358}, {"ts": 1769946720000, "open": 0.259, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 16818.87, "quote_volume": 4356.102, "trades": 16, "taker_buy_volume": 14.67, "taker_buy_quote": 3.8142}, {"ts": 1769946780000, "open": 0.259, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 389.85, "quote_volume": 101.13203, "trades": 4, "taker_buy_volume": 160.88, "taker_buy_quote": 41.8288}, {"ts": 1769946840000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 87.37, "quote_volume": 22.62883, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769946900000, "open": 0.259, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 232.0, "quote_volume": 60.188, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 26.0}, {"ts": 1769946960000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 93.74, "quote_volume": 24.27866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947020000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 19.33, "quote_volume": 5.0258, "trades": 1, "taker_buy_volume": 19.33, "taker_buy_quote": 5.0258}, {"ts": 1769947080000, "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": 1769947140000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 504.6, "quote_volume": 130.6914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947200000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 13498.06, "quote_volume": 3495.99754, "trades": 24, "taker_buy_volume": 5305.55, "taker_buy_quote": 1374.13745}, {"ts": 1769947260000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 67606.54, "quote_volume": 17510.09386, "trades": 82, "taker_buy_volume": 36873.14, "taker_buy_quote": 9550.14326}, {"ts": 1769947320000, "open": 0.259, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 50026.86, "quote_volume": 12950.68049, "trades": 70, "taker_buy_volume": 21899.09, "taker_buy_quote": 5671.86431}, {"ts": 1769947380000, "open": 0.259, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 21975.14, "quote_volume": 5689.62703, "trades": 31, "taker_buy_volume": 11100.4, "taker_buy_quote": 2875.0036}, {"ts": 1769947440000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 5316.84, "quote_volume": 1375.38974, "trades": 7, "taker_buy_volume": 3645.02, "taker_buy_quote": 944.06018}, {"ts": 1769947500000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 9827.02, "quote_volume": 2535.37116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947560000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 175.98, "quote_volume": 45.40284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947620000, "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": 1769947680000, "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": 1769947740000, "open": 0.259, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 1757.01, "quote_volume": 453.74936, "trades": 5, "taker_buy_volume": 440.78, "taker_buy_quote": 114.16202}, {"ts": 1769947800000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 44.92, "quote_volume": 11.63428, "trades": 1, "taker_buy_volume": 44.92, "taker_buy_quote": 11.63428}, {"ts": 1769947860000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 1930.5, "quote_volume": 499.9995, "trades": 1, "taker_buy_volume": 1930.5, "taker_buy_quote": 499.9995}, {"ts": 1769947920000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 150.0, "quote_volume": 38.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769947980000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 397.39, "quote_volume": 102.92401, "trades": 1, "taker_buy_volume": 397.39, "taker_buy_quote": 102.92401}, {"ts": 1769948040000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 4324.36, "quote_volume": 1119.07955, "trades": 6, "taker_buy_volume": 3394.67, "taker_buy_quote": 879.21953}, {"ts": 1769948100000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 2366.24, "quote_volume": 612.46557, "trades": 4, "taker_buy_volume": 1975.65, "taker_buy_quote": 511.69335}, {"ts": 1769948160000, "open": 0.259, "high": 0.259, "low": 0.257, "close": 0.258, "volume": 94386.81, "quote_volume": 24346.567, "trades": 90, "taker_buy_volume": 43124.65, "taker_buy_quote": 11128.69668}, {"ts": 1769948220000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 6670.38, "quote_volume": 1722.88962, "trades": 22, "taker_buy_volume": 5914.04, "taker_buy_quote": 1527.7539}, {"ts": 1769948280000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 447.57, "quote_volume": 115.48022, "trades": 2, "taker_buy_volume": 7.16, "taker_buy_quote": 1.85444}, {"ts": 1769948340000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 86140.83, "quote_volume": 22224.33414, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769948400000, "open": 0.258, "high": 0.259, "low": 0.257, "close": 0.258, "volume": 338132.93, "quote_volume": 87222.63762, "trades": 145, "taker_buy_volume": 45595.61, "taker_buy_quote": 11764.30516}, {"ts": 1769948460000, "open": 0.258, "high": 0.259, "low": 0.257, "close": 0.257, "volume": 207836.74, "quote_volume": 53519.00536, "trades": 66, "taker_buy_volume": 40468.44, "taker_buy_quote": 10442.28086}, {"ts": 1769948520000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 181593.32, "quote_volume": 46590.2124, "trades": 61, "taker_buy_volume": 7201.29, "taker_buy_quote": 1850.73153}, {"ts": 1769948580000, "open": 0.256, "high": 0.257, "low": 0.255, "close": 0.255, "volume": 298713.02, "quote_volume": 76388.66587, "trades": 228, "taker_buy_volume": 107272.1, "taker_buy_quote": 27461.91831}, {"ts": 1769948640000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 279523.64, "quote_volume": 71231.83168, "trades": 143, "taker_buy_volume": 90029.37, "taker_buy_quote": 22957.48935}, {"ts": 1769948700000, "open": 0.255, "high": 0.256, "low": 0.254, "close": 0.255, "volume": 185291.74, "quote_volume": 47244.86056, "trades": 70, "taker_buy_volume": 39479.49, "taker_buy_quote": 10068.71675}, {"ts": 1769948760000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 313570.09, "quote_volume": 79866.66212, "trades": 237, "taker_buy_volume": 101932.78, "taker_buy_quote": 25992.8589}, {"ts": 1769948820000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 138778.4, "quote_volume": 35249.7136, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769948880000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 135482.13, "quote_volume": 34412.53163, "trades": 47, "taker_buy_volume": 70.61, "taker_buy_quote": 18.00555}, {"ts": 1769948940000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 132815.05, "quote_volume": 33735.47685, "trades": 54, "taker_buy_volume": 454.15, "taker_buy_quote": 115.80825}, {"ts": 1769949000000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 146513.09, "quote_volume": 37231.2288, "trades": 44, "taker_buy_volume": 16903.94, "taker_buy_quote": 4310.5047}, {"ts": 1769949060000, "open": 0.255, "high": 0.255, "low": 0.253, "close": 0.254, "volume": 364344.19, "quote_volume": 92552.59997, "trades": 207, "taker_buy_volume": 159423.87, "taker_buy_quote": 40513.5577}, {"ts": 1769949120000, "open": 0.254, "high": 0.255, "low": 0.253, "close": 0.254, "volume": 354530.63, "quote_volume": 90030.28692, "trades": 252, "taker_buy_volume": 177426.04, "taker_buy_quote": 45069.71074}, {"ts": 1769949180000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 140346.64, "quote_volume": 35514.03393, "trades": 47, "taker_buy_volume": 6334.01, "taker_buy_quote": 1608.83854}, {"ts": 1769949240000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 153922.97, "quote_volume": 38944.26066, "trades": 73, "taker_buy_volume": 33280.26, "taker_buy_quote": 8421.65503}, {"ts": 1769949300000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 281570.32, "quote_volume": 71401.10872, "trades": 325, "taker_buy_volume": 158117.55, "taker_buy_quote": 40161.8577}, {"ts": 1769949360000, "open": 0.254, "high": 0.255, "low": 0.253, "close": 0.254, "volume": 532901.46, "quote_volume": 135357.32879, "trades": 583, "taker_buy_volume": 243303.59, "taker_buy_quote": 61799.82367}, {"ts": 1769949420000, "open": 0.255, "high": 0.255, "low": 0.253, "close": 0.253, "volume": 128507.74, "quote_volume": 32526.92045, "trades": 54, "taker_buy_volume": 2523.71, "taker_buy_quote": 641.11484}, {"ts": 1769949480000, "open": 0.254, "high": 0.254, "low": 0.252, "close": 0.252, "volume": 232549.84, "quote_volume": 58834.76972, "trades": 197, "taker_buy_volume": 78257.21, "taker_buy_quote": 19799.40674}, {"ts": 1769949540000, "open": 0.253, "high": 0.254, "low": 0.252, "close": 0.253, "volume": 235998.65, "quote_volume": 59697.2141, "trades": 164, "taker_buy_volume": 119306.06, "taker_buy_quote": 30184.63318}, {"ts": 1769949600000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 153549.33, "quote_volume": 38737.91609, "trades": 195, "taker_buy_volume": 43484.93, "taker_buy_quote": 11001.68729}, {"ts": 1769949660000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 109690.03, "quote_volume": 27643.15193, "trades": 43, "taker_buy_volume": 1264.37, "taker_buy_quote": 319.88561}, {"ts": 1769949720000, "open": 0.253, "high": 0.254, "low": 0.252, "close": 0.254, "volume": 200702.41, "quote_volume": 50723.93794, "trades": 319, "taker_buy_volume": 146730.62, "taker_buy_quote": 37123.04686}, {"ts": 1769949780000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 231558.74, "quote_volume": 58816.42127, "trades": 326, "taker_buy_volume": 231552.23, "taker_buy_quote": 58814.76773}, {"ts": 1769949840000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 104048.11, "quote_volume": 26428.74018, "trades": 55, "taker_buy_volume": 32834.33, "taker_buy_quote": 8340.44006}, {"ts": 1769949900000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 16669.5, "quote_volume": 4232.82971, "trades": 66, "taker_buy_volume": 15446.21, "taker_buy_quote": 3923.33734}, {"ts": 1769949960000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 33281.62, "quote_volume": 8453.53148, "trades": 138, "taker_buy_volume": 33281.62, "taker_buy_quote": 8453.53148}, {"ts": 1769950020000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 215987.85, "quote_volume": 54860.9139, "trades": 237, "taker_buy_volume": 126303.78, "taker_buy_quote": 32081.16012}, {"ts": 1769950080000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 272.78, "quote_volume": 69.28612, "trades": 4, "taker_buy_volume": 272.78, "taker_buy_quote": 69.28612}, {"ts": 1769950140000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 31178.83, "quote_volume": 7919.32283, "trades": 122, "taker_buy_volume": 31078.84, "taker_buy_quote": 7894.02536}, {"ts": 1769950200000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 20835.07, "quote_volume": 5292.10778, "trades": 68, "taker_buy_volume": 20835.07, "taker_buy_quote": 5292.10778}, {"ts": 1769950260000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 263636.85, "quote_volume": 66963.7599, "trades": 458, "taker_buy_volume": 166217.27, "taker_buy_quote": 42219.18658}, {"ts": 1769950320000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 8123.58, "quote_volume": 2063.38932, "trades": 18, "taker_buy_volume": 8123.58, "taker_buy_quote": 2063.38932}, {"ts": 1769950380000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 948.05, "quote_volume": 240.33806, "trades": 4, "taker_buy_volume": 481.41, "taker_buy_quote": 122.27814}, {"ts": 1769950440000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 295.47, "quote_volume": 75.04938, "trades": 3, "taker_buy_volume": 295.47, "taker_buy_quote": 75.04938}, {"ts": 1769950500000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 96.3, "quote_volume": 24.4602, "trades": 2, "taker_buy_volume": 96.3, "taker_buy_quote": 24.4602}, {"ts": 1769950560000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 80.32, "quote_volume": 20.40128, "trades": 1, "taker_buy_volume": 80.32, "taker_buy_quote": 20.40128}, {"ts": 1769950620000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 5000.0, "quote_volume": 1270.0, "trades": 4, "taker_buy_volume": 5000.0, "taker_buy_quote": 1270.0}, {"ts": 1769950680000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 142778.63, "quote_volume": 36265.77202, "trades": 327, "taker_buy_volume": 100281.2, "taker_buy_quote": 25471.4248}, {"ts": 1769950740000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 167020.25, "quote_volume": 42422.70872, "trades": 275, "taker_buy_volume": 103549.35, "taker_buy_quote": 26301.5349}, {"ts": 1769950800000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 76852.56, "quote_volume": 19555.75937, "trades": 258, "taker_buy_volume": 61830.67, "taker_buy_quote": 15740.10603}, {"ts": 1769950860000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 161341.36, "quote_volume": 41142.0704, "trades": 288, "taker_buy_volume": 91181.77, "taker_buy_quote": 23251.37495}, {"ts": 1769950920000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 51652.0, "quote_volume": 13236.99264, "trades": 166, "taker_buy_volume": 51652.0, "taker_buy_quote": 13236.99264}, {"ts": 1769950980000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 46393.33, "quote_volume": 11922.81528, "trades": 128, "taker_buy_volume": 35892.12, "taker_buy_quote": 9224.27484}, {"ts": 1769951040000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 53953.41, "quote_volume": 13866.02637, "trades": 79, "taker_buy_volume": 32423.25, "taker_buy_quote": 8332.77525}, {"ts": 1769951100000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 81585.67, "quote_volume": 20967.51719, "trades": 154, "taker_buy_volume": 31823.07, "taker_buy_quote": 8178.52899}, {"ts": 1769951160000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 190.86, "quote_volume": 49.11109, "trades": 3, "taker_buy_volume": 60.07, "taker_buy_quote": 15.49806}, {"ts": 1769951220000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 564.51, "quote_volume": 145.07907, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951280000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 1000.0, "quote_volume": 257.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769951340000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 2454.47, "quote_volume": 633.25326, "trades": 3, "taker_buy_volume": 2454.47, "taker_buy_quote": 633.25326}, {"ts": 1769951400000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 695.26, "quote_volume": 178.88028, "trades": 3, "taker_buy_volume": 198.46, "taker_buy_quote": 51.20268}, {"ts": 1769951460000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 45824.17, "quote_volume": 11822.63586, "trades": 80, "taker_buy_volume": 30362.34, "taker_buy_quote": 7833.48372}, {"ts": 1769951520000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 42111.79, "quote_volume": 10864.86805, "trades": 48, "taker_buy_volume": 12944.04, "taker_buy_quote": 3339.58855}, {"ts": 1769951580000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 678.91, "quote_volume": 175.83769, "trades": 2, "taker_buy_volume": 678.91, "taker_buy_quote": 175.83769}, {"ts": 1769951640000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 800.05, "quote_volume": 207.21295, "trades": 4, "taker_buy_volume": 800.05, "taker_buy_quote": 207.21295}, {"ts": 1769951700000, "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": 1769951760000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 66993.78, "quote_volume": 17284.39524, "trades": 96, "taker_buy_volume": 17398.75, "taker_buy_quote": 4488.8775}, {"ts": 1769951820000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 143633.65, "quote_volume": 37057.90612, "trades": 107, "taker_buy_volume": 119054.7, "taker_buy_quote": 30716.53702}, {"ts": 1769951880000, "open": 0.259, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 126201.23, "quote_volume": 32585.83761, "trades": 70, "taker_buy_volume": 34444.18, "taker_buy_quote": 8912.51871}, {"ts": 1769951940000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 112047.12, "quote_volume": 28908.15696, "trades": 120, "taker_buy_volume": 65606.82, "taker_buy_quote": 16926.55956}, {"ts": 1769952000000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 108488.26, "quote_volume": 27989.97108, "trades": 99, "taker_buy_volume": 44560.56, "taker_buy_quote": 11496.62448}, {"ts": 1769952060000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 18965.91, "quote_volume": 4893.40478, "trades": 32, "taker_buy_volume": 18607.51, "taker_buy_quote": 4800.93758}, {"ts": 1769952120000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 50077.74, "quote_volume": 12920.05692, "trades": 19, "taker_buy_volume": 1311.01, "taker_buy_quote": 338.24058}, {"ts": 1769952180000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 9576.18, "quote_volume": 2470.65444, "trades": 41, "taker_buy_volume": 9576.18, "taker_buy_quote": 2470.65444}, {"ts": 1769952240000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 117242.44, "quote_volume": 30248.54952, "trades": 66, "taker_buy_volume": 115151.1, "taker_buy_quote": 29708.9838}, {"ts": 1769952300000, "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": 1769952360000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 17.24, "quote_volume": 4.44792, "trades": 2, "taker_buy_volume": 17.24, "taker_buy_quote": 4.44792}, {"ts": 1769952420000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 620.93, "quote_volume": 159.57901, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952480000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 10699.19, "quote_volume": 2750.39232, "trades": 4, "taker_buy_volume": 700.49, "taker_buy_quote": 180.72642}, {"ts": 1769952540000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 20619.19, "quote_volume": 5310.96798, "trades": 65, "taker_buy_volume": 11836.15, "taker_buy_quote": 3053.7267}, {"ts": 1769952600000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 9892.63, "quote_volume": 2552.29854, "trades": 40, "taker_buy_volume": 9892.63, "taker_buy_quote": 2552.29854}, {"ts": 1769952660000, "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": 1769952720000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 15200.62, "quote_volume": 3919.85426, "trades": 55, "taker_buy_volume": 13294.92, "taker_buy_quote": 3430.08936}, {"ts": 1769952780000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 182.53, "quote_volume": 46.91021, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769952840000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 3899.85, "quote_volume": 1004.2312, "trades": 7, "taker_buy_volume": 1969.75, "taker_buy_quote": 508.1955}, {"ts": 1769952900000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 113897.0, "quote_volume": 29271.50277, "trades": 81, "taker_buy_volume": 17741.08, "taker_buy_quote": 4559.45756}, {"ts": 1769952960000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 149.83, "quote_volume": 38.50631, "trades": 2, "taker_buy_volume": 149.83, "taker_buy_quote": 38.50631}, {"ts": 1769953020000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 81135.31, "quote_volume": 20851.77467, "trades": 20, "taker_buy_volume": 81135.31, "taker_buy_quote": 20851.77467}, {"ts": 1769953080000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 199377.1, "quote_volume": 51238.70554, "trades": 175, "taker_buy_volume": 103837.36, "taker_buy_quote": 26686.20152}, {"ts": 1769953140000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 17725.49, "quote_volume": 4537.78557, "trades": 10, "taker_buy_volume": 60.13, "taker_buy_quote": 15.45341}, {"ts": 1769953200000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 4140.64, "quote_volume": 1060.14448, "trades": 4, "taker_buy_volume": 140.64, "taker_buy_quote": 36.14448}, {"ts": 1769953260000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 1397.15, "quote_volume": 358.99255, "trades": 5, "taker_buy_volume": 1322.15, "taker_buy_quote": 339.79255}, {"ts": 1769953320000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 390.05, "quote_volume": 100.04735, "trades": 3, "taker_buy_volume": 194.55, "taker_buy_quote": 49.99935}, {"ts": 1769953380000, "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": 1769953440000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 4310.03, "quote_volume": 1107.65381, "trades": 4, "taker_buy_volume": 4286.13, "taker_buy_quote": 1101.53541}, {"ts": 1769953500000, "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": 1769953560000, "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": 1769953620000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 25750.06, "quote_volume": 6592.01536, "trades": 52, "taker_buy_volume": 4365.21, "taker_buy_quote": 1117.49376}, {"ts": 1769953680000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 23816.58, "quote_volume": 6096.65233, "trades": 14, "taker_buy_volume": 23424.43, "taker_buy_quote": 5996.65408}, {"ts": 1769953740000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 72664.94, "quote_volume": 18547.1998, "trades": 76, "taker_buy_volume": 24682.18, "taker_buy_quote": 6311.596}, {"ts": 1769953800000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 3252.97, "quote_volume": 829.10019, "trades": 18, "taker_buy_volume": 78.43, "taker_buy_quote": 19.99965}, {"ts": 1769953860000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 1037.39, "quote_volume": 264.51797, "trades": 4, "taker_buy_volume": 1020.91, "taker_buy_quote": 260.33205}, {"ts": 1769953920000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 15741.26, "quote_volume": 3998.3669, "trades": 50, "taker_buy_volume": 10450.36, "taker_buy_quote": 2654.4783}, {"ts": 1769953980000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 5514.23, "quote_volume": 1400.61442, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769954040000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 165.25, "quote_volume": 42.09938, "trades": 2, "taker_buy_volume": 125.88, "taker_buy_quote": 32.0994}, {"ts": 1769954100000, "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": 1769954160000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 25908.07, "quote_volume": 6580.64978, "trades": 35, "taker_buy_volume": 18815.88, "taker_buy_quote": 4779.23352}, {"ts": 1769954220000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 96997.68, "quote_volume": 24734.4084, "trades": 46, "taker_buy_volume": 45547.33, "taker_buy_quote": 11614.56915}, {"ts": 1769954280000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 100277.42, "quote_volume": 25570.7421, "trades": 60, "taker_buy_volume": 99311.21, "taker_buy_quote": 25324.35855}, {"ts": 1769954340000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 1825.25, "quote_volume": 466.98942, "trades": 2, "taker_buy_volume": 1550.67, "taker_buy_quote": 396.97152}, {"ts": 1769954400000, "open": 0.255, "high": 0.256, "low": 0.254, "close": 0.255, "volume": 155761.49, "quote_volume": 39720.93929, "trades": 142, "taker_buy_volume": 86185.1, "taker_buy_quote": 21979.15362}, {"ts": 1769954460000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 87881.45, "quote_volume": 22409.41775, "trades": 102, "taker_buy_volume": 46416.52, "taker_buy_quote": 11836.2126}, {"ts": 1769954520000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 13200.43, "quote_volume": 3366.10965, "trades": 50, "taker_buy_volume": 5287.83, "taker_buy_quote": 1348.39665}, {"ts": 1769954580000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 124191.6, "quote_volume": 31668.858, "trades": 114, "taker_buy_volume": 60927.23, "taker_buy_quote": 15536.44365}, {"ts": 1769954640000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 28815.36, "quote_volume": 7347.9168, "trades": 52, "taker_buy_volume": 25974.42, "taker_buy_quote": 6623.4771}, {"ts": 1769954700000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 20675.76, "quote_volume": 5272.3188, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769954760000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 90286.98, "quote_volume": 23022.7131, "trades": 25, "taker_buy_volume": 89780.89, "taker_buy_quote": 22894.12695}, {"ts": 1769954820000, "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": 1769954880000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 40565.55, "quote_volume": 10344.21525, "trades": 42, "taker_buy_volume": 9640.55, "taker_buy_quote": 2458.34025}, {"ts": 1769954940000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 698.34, "quote_volume": 177.50248, "trades": 7, "taker_buy_volume": 124.12, "taker_buy_quote": 31.6506}, {"ts": 1769955000000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 77706.55, "quote_volume": 19737.55021, "trades": 62, "taker_buy_volume": 110.13, "taker_buy_quote": 28.05953}, {"ts": 1769955060000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 173945.19, "quote_volume": 44182.27826, "trades": 111, "taker_buy_volume": 122351.99, "taker_buy_quote": 31077.60546}, {"ts": 1769955120000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 7447.71, "quote_volume": 1891.71834, "trades": 16, "taker_buy_volume": 7438.33, "taker_buy_quote": 1889.33582}, {"ts": 1769955180000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 2156.86, "quote_volume": 549.9993, "trades": 1, "taker_buy_volume": 2156.86, "taker_buy_quote": 549.9993}, {"ts": 1769955240000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 1097.31, "quote_volume": 279.57892, "trades": 3, "taker_buy_volume": 862.18, "taker_buy_quote": 219.8559}, {"ts": 1769955300000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 6286.39, "quote_volume": 1603.02945, "trades": 3, "taker_buy_volume": 6286.39, "taker_buy_quote": 1603.02945}, {"ts": 1769955360000, "open": 0.255, "high": 0.255, "low": 0.253, "close": 0.254, "volume": 61918.47, "quote_volume": 15727.19931, "trades": 21, "taker_buy_volume": 2027.13, "taker_buy_quote": 514.89776}, {"ts": 1769955420000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 88874.26, "quote_volume": 22486.25404, "trades": 90, "taker_buy_volume": 23473.12, "taker_buy_quote": 5939.76562}, {"ts": 1769955480000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 36047.73, "quote_volume": 9120.07569, "trades": 54, "taker_buy_volume": 19185.86, "taker_buy_quote": 4854.02258}, {"ts": 1769955540000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 63601.08, "quote_volume": 16091.07324, "trades": 36, "taker_buy_volume": 61746.46, "taker_buy_quote": 15621.85438}, {"ts": 1769955600000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 830.0, "quote_volume": 210.82, "trades": 1, "taker_buy_volume": 830.0, "taker_buy_quote": 210.82}, {"ts": 1769955660000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 3554.21, "quote_volume": 901.88804, "trades": 5, "taker_buy_volume": 2672.91, "taker_buy_quote": 678.91914}, {"ts": 1769955720000, "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": 1769955780000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 41.47, "quote_volume": 10.49191, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769955840000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 2556.73, "quote_volume": 646.85269, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769955900000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 116684.9, "quote_volume": 29521.28737, "trades": 64, "taker_buy_volume": 53096.87, "taker_buy_quote": 13433.51578}, {"ts": 1769955960000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 49425.24, "quote_volume": 12504.58572, "trades": 79, "taker_buy_volume": 31042.36, "taker_buy_quote": 7853.71708}, {"ts": 1769956020000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 268.83, "quote_volume": 67.74516, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769956080000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 154837.69, "quote_volume": 39018.54152, "trades": 123, "taker_buy_volume": 26371.69, "taker_buy_quote": 6645.66588}, {"ts": 1769956140000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 67058.5, "quote_volume": 16898.742, "trades": 91, "taker_buy_volume": 53127.41, "taker_buy_quote": 13388.10732}, {"ts": 1769956200000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 3666.85, "quote_volume": 927.71305, "trades": 3, "taker_buy_volume": 3666.85, "taker_buy_quote": 927.71305}, {"ts": 1769956260000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 57573.65, "quote_volume": 14508.5598, "trades": 70, "taker_buy_volume": 7339.48, "taker_buy_quote": 1849.54896}, {"ts": 1769956320000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 35944.69, "quote_volume": 9077.48657, "trades": 28, "taker_buy_volume": 19424.69, "taker_buy_quote": 4914.44657}, {"ts": 1769956380000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 47505.42, "quote_volume": 12003.79505, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769956440000, "open": 0.252, "high": 0.252, "low": 0.25, "close": 0.251, "volume": 251279.42, "quote_volume": 62976.73772, "trades": 160, "taker_buy_volume": 47952.9, "taker_buy_quote": 12036.1779}, {"ts": 1769956500000, "open": 0.252, "high": 0.252, "low": 0.25, "close": 0.25, "volume": 88430.47, "quote_volume": 22195.12094, "trades": 149, "taker_buy_volume": 16706.79, "taker_buy_quote": 4193.45929}, {"ts": 1769956560000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 18378.13, "quote_volume": 4594.74409, "trades": 14, "taker_buy_volume": 211.59, "taker_buy_quote": 53.10909}, {"ts": 1769956620000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 6795.49, "quote_volume": 1705.38164, "trades": 4, "taker_buy_volume": 6509.14, "taker_buy_quote": 1633.79414}, {"ts": 1769956680000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 153088.66, "quote_volume": 38420.48674, "trades": 183, "taker_buy_volume": 109995.42, "taker_buy_quote": 27608.85042}, {"ts": 1769956740000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 113909.31, "quote_volume": 28477.76767, "trades": 127, "taker_buy_volume": 68556.89, "taker_buy_quote": 17139.66267}, {"ts": 1769956800000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 158813.42, "quote_volume": 39831.70958, "trades": 102, "taker_buy_volume": 83589.28, "taker_buy_quote": 20976.98048}, {"ts": 1769956860000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 2095.76, "quote_volume": 525.56076, "trades": 3, "taker_buy_volume": 1620.76, "taker_buy_quote": 406.81076}, {"ts": 1769956920000, "open": 0.25, "high": 0.252, "low": 0.25, "close": 0.251, "volume": 18559.12, "quote_volume": 4657.6417, "trades": 49, "taker_buy_volume": 17528.79, "taker_buy_quote": 4399.83925}, {"ts": 1769956980000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 546442.56, "quote_volume": 138186.05154, "trades": 286, "taker_buy_volume": 440950.52, "taker_buy_quote": 111503.65731}, {"ts": 1769957040000, "open": 0.253, "high": 0.254, "low": 0.252, "close": 0.252, "volume": 336212.89, "quote_volume": 85060.19789, "trades": 121, "taker_buy_volume": 135727.56, "taker_buy_quote": 34347.30646}, {"ts": 1769957100000, "open": 0.252, "high": 0.255, "low": 0.252, "close": 0.254, "volume": 100895.43, "quote_volume": 25618.80995, "trades": 113, "taker_buy_volume": 79445.48, "taker_buy_quote": 20171.15081}, {"ts": 1769957160000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 78010.07, "quote_volume": 19736.50819, "trades": 84, "taker_buy_volume": 56272.23, "taker_buy_quote": 14236.87419}, {"ts": 1769957220000, "open": 0.254, "high": 0.254, "low": 0.252, "close": 0.252, "volume": 10984.49, "quote_volume": 2779.18716, "trades": 18, "taker_buy_volume": 161.66, "taker_buy_quote": 41.02204}, {"ts": 1769957280000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 15488.15, "quote_volume": 3918.50195, "trades": 26, "taker_buy_volume": 11901.31, "taker_buy_quote": 3011.03143}, {"ts": 1769957340000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 882.79, "quote_volume": 223.46388, "trades": 4, "taker_buy_volume": 118.01, "taker_buy_quote": 29.97454}, {"ts": 1769957400000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 226300.83, "quote_volume": 57564.54276, "trades": 235, "taker_buy_volume": 185603.53, "taker_buy_quote": 47191.76899}, {"ts": 1769957460000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 67163.18, "quote_volume": 17131.0293, "trades": 111, "taker_buy_volume": 11238.74, "taker_buy_quote": 2868.65312}, {"ts": 1769957520000, "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": 1769957580000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 66349.97, "quote_volume": 16852.76779, "trades": 45, "taker_buy_volume": 18828.99, "taker_buy_quote": 4782.56346}, {"ts": 1769957640000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 81438.55, "quote_volume": 20685.3917, "trades": 59, "taker_buy_volume": 42058.43, "taker_buy_quote": 10682.84122}, {"ts": 1769957700000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 9020.57, "quote_volume": 2291.13492, "trades": 14, "taker_buy_volume": 2067.18, "taker_buy_quote": 525.06372}, {"ts": 1769957760000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 270.07, "quote_volume": 68.49778, "trades": 4, "taker_buy_volume": 170.07, "taker_buy_quote": 43.19778}, {"ts": 1769957820000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 1181.1, "quote_volume": 299.9994, "trades": 2, "taker_buy_volume": 1181.1, "taker_buy_quote": 299.9994}, {"ts": 1769957880000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 167133.78, "quote_volume": 42451.98012, "trades": 118, "taker_buy_volume": 86808.27, "taker_buy_quote": 22049.30058}, {"ts": 1769957940000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 85754.15, "quote_volume": 21693.0959, "trades": 57, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769958000000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 131573.93, "quote_volume": 33161.15568, "trades": 54, "taker_buy_volume": 39951.46, "taker_buy_quote": 10072.29324}, {"ts": 1769958060000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 3086.72, "quote_volume": 780.00643, "trades": 4, "taker_buy_volume": 2152.99, "taker_buy_quote": 544.70647}, {"ts": 1769958120000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 5920.57, "quote_volume": 1492.00586, "trades": 16, "taker_buy_volume": 22.22, "taker_buy_quote": 5.62166}, {"ts": 1769958180000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 5271.11, "quote_volume": 1323.08893, "trades": 3, "taker_buy_volume": 40.32, "taker_buy_quote": 10.16064}, {"ts": 1769958240000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 1000.53, "quote_volume": 251.73222, "trades": 4, "taker_buy_volume": 599.19, "taker_buy_quote": 150.99588}, {"ts": 1769958300000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 48035.09, "quote_volume": 12056.80759, "trades": 29, "taker_buy_volume": 35503.17, "taker_buy_quote": 8911.29567}, {"ts": 1769958360000, "open": 0.251, "high": 0.252, "low": 0.25, "close": 0.25, "volume": 37849.04, "quote_volume": 9498.35933, "trades": 42, "taker_buy_volume": 18335.01, "taker_buy_quote": 4602.3398}, {"ts": 1769958420000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 254.91, "quote_volume": 63.98241, "trades": 3, "taker_buy_volume": 254.91, "taker_buy_quote": 63.98241}, {"ts": 1769958480000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 3110.12, "quote_volume": 780.13962, "trades": 4, "taker_buy_volume": 2609.62, "taker_buy_quote": 655.01462}, {"ts": 1769958540000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 40.0, "quote_volume": 10.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769958600000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 1530.9, "quote_volume": 384.2559, "trades": 2, "taker_buy_volume": 1530.9, "taker_buy_quote": 384.2559}, {"ts": 1769958660000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 45620.95, "quote_volume": 11405.8351, "trades": 38, "taker_buy_volume": 697.39, "taker_buy_quote": 174.9451}, {"ts": 1769958720000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 41019.53, "quote_volume": 10254.8825, "trades": 28, "taker_buy_volume": 41019.53, "taker_buy_quote": 10254.8825}, {"ts": 1769958780000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 20545.85, "quote_volume": 5120.79895, "trades": 56, "taker_buy_volume": 10576.44, "taker_buy_quote": 2638.41586}, {"ts": 1769958840000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 1593.53, "quote_volume": 396.86095, "trades": 8, "taker_buy_volume": 71.98, "taker_buy_quote": 17.995}, {"ts": 1769958900000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 1149.26, "quote_volume": 286.46682, "trades": 7, "taker_buy_volume": 301.08, "taker_buy_quote": 75.27}, {"ts": 1769958960000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 111046.0, "quote_volume": 27650.29107, "trades": 120, "taker_buy_volume": 70376.04, "taker_buy_quote": 17523.63396}, {"ts": 1769959020000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 106158.58, "quote_volume": 26432.78743, "trades": 129, "taker_buy_volume": 26376.02, "taker_buy_quote": 6567.62898}, {"ts": 1769959080000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 65881.45, "quote_volume": 16338.5996, "trades": 188, "taker_buy_volume": 27566.35, "taker_buy_quote": 6836.4548}, {"ts": 1769959140000, "open": 0.247, "high": 0.249, "low": 0.247, "close": 0.248, "volume": 375906.37, "quote_volume": 93054.35152, "trades": 297, "taker_buy_volume": 182872.57, "taker_buy_quote": 45297.26417}, {"ts": 1769959200000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 12258.74, "quote_volume": 3035.16355, "trades": 44, "taker_buy_volume": 7254.77, "taker_buy_quote": 1799.18296}, {"ts": 1769959260000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 25251.87, "quote_volume": 6240.53749, "trades": 59, "taker_buy_volume": 7998.55, "taker_buy_quote": 1978.96745}, {"ts": 1769959320000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 5978.73, "quote_volume": 1480.82462, "trades": 23, "taker_buy_volume": 4078.31, "taker_buy_quote": 1011.42088}, {"ts": 1769959380000, "open": 0.248, "high": 0.249, "low": 0.247, "close": 0.249, "volume": 56164.26, "quote_volume": 13929.32199, "trades": 50, "taker_buy_volume": 55335.47, "taker_buy_quote": 13724.04849}, {"ts": 1769959440000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 33122.42, "quote_volume": 8214.36016, "trades": 98, "taker_buy_volume": 3651.71, "taker_buy_quote": 905.62408}, {"ts": 1769959500000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 111105.06, "quote_volume": 27541.98383, "trades": 165, "taker_buy_volume": 31803.91, "taker_buy_quote": 7887.36968}, {"ts": 1769959560000, "open": 0.248, "high": 0.248, "low": 0.246, "close": 0.246, "volume": 41338.12, "quote_volume": 10207.01827, "trades": 70, "taker_buy_volume": 4780.99, "taker_buy_quote": 1181.05335}, {"ts": 1769959620000, "open": 0.246, "high": 0.247, "low": 0.245, "close": 0.247, "volume": 261280.16, "quote_volume": 64272.91092, "trades": 290, "taker_buy_volume": 146972.41, "taker_buy_quote": 36155.58368}, {"ts": 1769959680000, "open": 0.246, "high": 0.247, "low": 0.245, "close": 0.247, "volume": 188988.75, "quote_volume": 46491.15634, "trades": 128, "taker_buy_volume": 115701.58, "taker_buy_quote": 28462.84939}, {"ts": 1769959740000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 38749.65, "quote_volume": 9532.4139, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769959800000, "open": 0.245, "high": 0.247, "low": 0.245, "close": 0.246, "volume": 141834.53, "quote_volume": 34891.49674, "trades": 144, "taker_buy_volume": 81508.95, "taker_buy_quote": 20051.48422}, {"ts": 1769959860000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 118688.93, "quote_volume": 29302.48545, "trades": 139, "taker_buy_volume": 78329.24, "taker_buy_quote": 19333.64202}, {"ts": 1769959920000, "open": 0.247, "high": 0.247, "low": 0.245, "close": 0.245, "volume": 234599.7, "quote_volume": 57774.53748, "trades": 166, "taker_buy_volume": 86591.63, "taker_buy_quote": 21353.25729}, {"ts": 1769959980000, "open": 0.246, "high": 0.247, "low": 0.245, "close": 0.246, "volume": 45321.38, "quote_volume": 11157.05704, "trades": 64, "taker_buy_volume": 34309.9, "taker_buy_quote": 8448.35365}, {"ts": 1769960040000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 138285.46, "quote_volume": 33882.13283, "trades": 54, "taker_buy_volume": 44665.58, "taker_buy_quote": 10945.26223}, {"ts": 1769960100000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 8794.5, "quote_volume": 2154.6525, "trades": 40, "taker_buy_volume": 32.65, "taker_buy_quote": 7.99925}, {"ts": 1769960160000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 31730.74, "quote_volume": 7742.37397, "trades": 16, "taker_buy_volume": 73.41, "taker_buy_quote": 17.98545}, {"ts": 1769960220000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 9893.85, "quote_volume": 2414.0994, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769960280000, "open": 0.245, "high": 0.246, "low": 0.244, "close": 0.246, "volume": 55189.83, "quote_volume": 13495.00761, "trades": 89, "taker_buy_volume": 28489.56, "taker_buy_quote": 6974.43705}, {"ts": 1769960340000, "open": 0.246, "high": 0.247, "low": 0.245, "close": 0.247, "volume": 71870.18, "quote_volume": 17691.5165, "trades": 102, "taker_buy_volume": 44281.7, "taker_buy_quote": 10907.6738}, {"ts": 1769960400000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 138554.14, "quote_volume": 34120.38892, "trades": 123, "taker_buy_volume": 45071.45, "taker_buy_quote": 11092.06888}, {"ts": 1769960460000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 164883.69, "quote_volume": 40561.73145, "trades": 143, "taker_buy_volume": 94873.91, "taker_buy_quote": 23339.32557}, {"ts": 1769960520000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 134.84, "quote_volume": 33.17556, "trades": 2, "taker_buy_volume": 4.92, "taker_buy_quote": 1.21524}, {"ts": 1769960580000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 10870.05, "quote_volume": 2674.0323, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769960640000, "open": 0.247, "high": 0.247, "low": 0.245, "close": 0.246, "volume": 14189.54, "quote_volume": 3491.37615, "trades": 25, "taker_buy_volume": 1123.9, "taker_buy_quote": 277.35932}, {"ts": 1769960700000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 77166.56, "quote_volume": 18982.15722, "trades": 43, "taker_buy_volume": 10804.73, "taker_buy_quote": 2657.96358}, {"ts": 1769960760000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 61622.41, "quote_volume": 15159.63455, "trades": 50, "taker_buy_volume": 51353.99, "taker_buy_quote": 12633.60323}, {"ts": 1769960820000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 2568.86, "quote_volume": 633.83741, "trades": 9, "taker_buy_volume": 1897.85, "taker_buy_quote": 468.76895}, {"ts": 1769960880000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 79253.67, "quote_volume": 19597.61162, "trades": 63, "taker_buy_volume": 60855.69, "taker_buy_quote": 15035.39059}, {"ts": 1769960940000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 35857.11, "quote_volume": 8892.56328, "trades": 54, "taker_buy_volume": 4160.93, "taker_buy_quote": 1031.91064}, {"ts": 1769961000000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 49227.13, "quote_volume": 12208.32824, "trades": 53, "taker_buy_volume": 47609.24, "taker_buy_quote": 11807.09152}, {"ts": 1769961060000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 13224.78, "quote_volume": 3279.74544, "trades": 14, "taker_buy_volume": 13224.78, "taker_buy_quote": 3279.74544}, {"ts": 1769961120000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 4459.94, "quote_volume": 1110.52506, "trades": 4, "taker_buy_volume": 4459.94, "taker_buy_quote": 1110.52506}, {"ts": 1769961180000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 179955.0, "quote_volume": 44629.05649, "trades": 148, "taker_buy_volume": 44075.04, "taker_buy_quote": 10930.82641}, {"ts": 1769961240000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 1715.34, "quote_volume": 424.54532, "trades": 5, "taker_buy_volume": 856.34, "taker_buy_quote": 212.37232}, {"ts": 1769961300000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 3011.27, "quote_volume": 744.38656, "trades": 7, "taker_buy_volume": 602.87, "taker_buy_quote": 149.51176}, {"ts": 1769961360000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 37085.68, "quote_volume": 9197.2365, "trades": 36, "taker_buy_volume": 35600.91, "taker_buy_quote": 8829.02568}, {"ts": 1769961420000, "open": 0.248, "high": 0.25, "low": 0.247, "close": 0.25, "volume": 151005.61, "quote_volume": 37676.25868, "trades": 139, "taker_buy_volume": 79134.09, "taker_buy_quote": 19708.76755}, {"ts": 1769961480000, "open": 0.25, "high": 0.25, "low": 0.248, "close": 0.249, "volume": 109562.35, "quote_volume": 27280.36048, "trades": 56, "taker_buy_volume": 2770.63, "taker_buy_quote": 690.0671}, {"ts": 1769961540000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 136.08, "quote_volume": 33.88392, "trades": 1, "taker_buy_volume": 136.08, "taker_buy_quote": 33.88392}, {"ts": 1769961600000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 62048.45, "quote_volume": 15365.76352, "trades": 48, "taker_buy_volume": 7812.07, "taker_buy_quote": 1937.39336}, {"ts": 1769961660000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 178530.61, "quote_volume": 44210.30987, "trades": 114, "taker_buy_volume": 130483.88, "taker_buy_quote": 32319.01007}, {"ts": 1769961720000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 176910.64, "quote_volume": 43872.17758, "trades": 84, "taker_buy_volume": 105468.4, "taker_buy_quote": 26156.1632}, {"ts": 1769961780000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 255.62, "quote_volume": 63.13814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769961840000, "open": 0.247, "high": 0.248, "low": 0.246, "close": 0.248, "volume": 191642.21, "quote_volume": 47334.24206, "trades": 104, "taker_buy_volume": 112234.04, "taker_buy_quote": 27723.27346}, {"ts": 1769961900000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 3927.74, "quote_volume": 973.31029, "trades": 27, "taker_buy_volume": 2650.95, "taker_buy_quote": 657.4356}, {"ts": 1769961960000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 106846.42, "quote_volume": 26685.55545, "trades": 107, "taker_buy_volume": 32107.7, "taker_buy_quote": 8000.87545}, {"ts": 1769962020000, "open": 0.249, "high": 0.25, "low": 0.248, "close": 0.249, "volume": 265128.64, "quote_volume": 66001.57709, "trades": 201, "taker_buy_volume": 122577.35, "taker_buy_quote": 30522.12885}, {"ts": 1769962080000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 205378.07, "quote_volume": 51139.13943, "trades": 72, "taker_buy_volume": 105985.78, "taker_buy_quote": 26390.45922}, {"ts": 1769962140000, "open": 0.249, "high": 0.249, "low": 0.247, "close": 0.247, "volume": 74201.28, "quote_volume": 18402.05469, "trades": 46, "taker_buy_volume": 364.95, "taker_buy_quote": 90.84836}, {"ts": 1769962200000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 15529.39, "quote_volume": 3835.77421, "trades": 39, "taker_buy_volume": 12316.39, "taker_buy_quote": 3042.16321}, {"ts": 1769962260000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 62161.45, "quote_volume": 15416.0396, "trades": 47, "taker_buy_volume": 61928.21, "taker_buy_quote": 15358.19608}, {"ts": 1769962320000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 13454.25, "quote_volume": 3336.654, "trades": 11, "taker_buy_volume": 13454.25, "taker_buy_quote": 3336.654}, {"ts": 1769962380000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 66386.38, "quote_volume": 16464.3839, "trades": 68, "taker_buy_volume": 25305.81, "taker_buy_quote": 6276.40254}, {"ts": 1769962440000, "open": 0.249, "high": 0.25, "low": 0.248, "close": 0.248, "volume": 154734.96, "quote_volume": 38524.95328, "trades": 143, "taker_buy_volume": 110461.54, "taker_buy_quote": 27505.1955}, {"ts": 1769962500000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 6644.1, "quote_volume": 1648.1834, "trades": 7, "taker_buy_volume": 446.6, "taker_buy_quote": 111.2034}, {"ts": 1769962560000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 43066.76, "quote_volume": 10680.67103, "trades": 102, "taker_buy_volume": 26284.52, "taker_buy_quote": 6518.67551}, {"ts": 1769962620000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 33985.64, "quote_volume": 8402.04488, "trades": 51, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769962680000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 50250.58, "quote_volume": 12376.26447, "trades": 93, "taker_buy_volume": 33039.42, "taker_buy_quote": 8139.2888}, {"ts": 1769962740000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 236692.88, "quote_volume": 58226.14236, "trades": 186, "taker_buy_volume": 143729.07, "taker_buy_quote": 35357.35122}, {"ts": 1769962800000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 2668.49, "quote_volume": 656.79123, "trades": 17, "taker_buy_volume": 2564.6, "taker_buy_quote": 631.23429}, {"ts": 1769962860000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 41246.4, "quote_volume": 10146.84926, "trades": 20, "taker_buy_volume": 234.86, "taker_buy_quote": 58.01042}, {"ts": 1769962920000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 118133.36, "quote_volume": 29060.80656, "trades": 84, "taker_buy_volume": 59368.7, "taker_buy_quote": 14604.7002}, {"ts": 1769962980000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 69838.89, "quote_volume": 17276.1102, "trades": 76, "taker_buy_volume": 65076.08, "taker_buy_quote": 16099.6554}, {"ts": 1769963040000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 12241.25, "quote_volume": 3048.02748, "trades": 25, "taker_buy_volume": 9528.6, "taker_buy_quote": 2372.6214}, {"ts": 1769963100000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 98034.37, "quote_volume": 24478.62834, "trades": 169, "taker_buy_volume": 21515.48, "taker_buy_quote": 5373.70237}, {"ts": 1769963160000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 123757.26, "quote_volume": 30939.7134, "trades": 138, "taker_buy_volume": 51265.66, "taker_buy_quote": 12816.8134}, {"ts": 1769963220000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 9534.89, "quote_volume": 2383.19852, "trades": 47, "taker_buy_volume": 5502.65, "taker_buy_quote": 1375.6625}, {"ts": 1769963280000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 207348.06, "quote_volume": 51629.90857, "trades": 79, "taker_buy_volume": 139264.94, "taker_buy_quote": 34677.21169}, {"ts": 1769963340000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 4363.75, "quote_volume": 1082.48194, "trades": 4, "taker_buy_volume": 271.94, "taker_buy_quote": 67.71306}, {"ts": 1769963400000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 2191.1, "quote_volume": 543.3928, "trades": 18, "taker_buy_volume": 24.19, "taker_buy_quote": 5.99912}, {"ts": 1769963460000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 67157.05, "quote_volume": 16654.9484, "trades": 133, "taker_buy_volume": 55726.72, "taker_buy_quote": 13820.22656}, {"ts": 1769963520000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 43689.8, "quote_volume": 10835.0704, "trades": 111, "taker_buy_volume": 23452.82, "taker_buy_quote": 5816.29936}, {"ts": 1769963580000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 223149.2, "quote_volume": 55548.27092, "trades": 174, "taker_buy_volume": 152028.09, "taker_buy_quote": 37839.33053}, {"ts": 1769963640000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 50354.51, "quote_volume": 12487.92867, "trades": 77, "taker_buy_volume": 35172.63, "taker_buy_quote": 8722.82243}, {"ts": 1769963700000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 41822.0, "quote_volume": 10371.856, "trades": 40, "taker_buy_volume": 16529.67, "taker_buy_quote": 4099.35816}, {"ts": 1769963760000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 27658.7, "quote_volume": 6859.3576, "trades": 45, "taker_buy_volume": 5349.19, "taker_buy_quote": 1326.59912}, {"ts": 1769963820000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 31634.84, "quote_volume": 7814.11461, "trades": 28, "taker_buy_volume": 309.13, "taker_buy_quote": 76.66424}, {"ts": 1769963880000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 4777.75, "quote_volume": 1180.10425, "trades": 4, "taker_buy_volume": 4777.75, "taker_buy_quote": 1180.10425}, {"ts": 1769963940000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 2591.3, "quote_volume": 640.0511, "trades": 2, "taker_buy_volume": 2591.3, "taker_buy_quote": 640.0511}, {"ts": 1769964000000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 1256.95, "quote_volume": 310.46665, "trades": 3, "taker_buy_volume": 1256.95, "taker_buy_quote": 310.46665}, {"ts": 1769964060000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 24993.9, "quote_volume": 6148.89287, "trades": 43, "taker_buy_volume": 23288.68, "taker_buy_quote": 5729.40875}, {"ts": 1769964120000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 1161.27, "quote_volume": 285.67242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769964180000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 134888.26, "quote_volume": 33170.98823, "trades": 79, "taker_buy_volume": 59859.38, "taker_buy_quote": 14725.40748}, {"ts": 1769964240000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 93234.93, "quote_volume": 22935.50903, "trades": 99, "taker_buy_volume": 44751.26, "taker_buy_quote": 11008.80996}, {"ts": 1769964300000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 117002.8, "quote_volume": 28782.6888, "trades": 164, "taker_buy_volume": 77809.81, "taker_buy_quote": 19141.21326}, {"ts": 1769964360000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 39660.94, "quote_volume": 9756.59124, "trades": 44, "taker_buy_volume": 28967.66, "taker_buy_quote": 7126.04436}, {"ts": 1769964420000, "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": 1769964480000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 1000.0, "quote_volume": 246.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769964540000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 40656.14, "quote_volume": 10001.41044, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769964600000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 123240.45, "quote_volume": 30317.1507, "trades": 68, "taker_buy_volume": 96762.85, "taker_buy_quote": 23803.6611}, {"ts": 1769964660000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 33763.62, "quote_volume": 8305.33704, "trades": 20, "taker_buy_volume": 2103.07, "taker_buy_quote": 517.35522}, {"ts": 1769964720000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 77480.79, "quote_volume": 18995.56911, "trades": 53, "taker_buy_volume": 32797.38, "taker_buy_quote": 8048.13366}, {"ts": 1769964780000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 32757.01, "quote_volume": 8027.94846, "trades": 48, "taker_buy_volume": 20529.87, "taker_buy_quote": 5032.29916}, {"ts": 1769964840000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 46373.0, "quote_volume": 11407.79023, "trades": 31, "taker_buy_volume": 45674.98, "taker_buy_quote": 11236.07731}, {"ts": 1769964900000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 1861.43, "quote_volume": 459.77321, "trades": 5, "taker_buy_volume": 1861.43, "taker_buy_quote": 459.77321}, {"ts": 1769964960000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 293.92, "quote_volume": 72.59824, "trades": 2, "taker_buy_volume": 293.92, "taker_buy_quote": 72.59824}, {"ts": 1769965020000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 52966.65, "quote_volume": 13080.21674, "trades": 55, "taker_buy_volume": 28510.43, "taker_buy_quote": 7042.07621}, {"ts": 1769965080000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 48.06, "quote_volume": 11.87082, "trades": 1, "taker_buy_volume": 48.06, "taker_buy_quote": 11.87082}, {"ts": 1769965140000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 41.91, "quote_volume": 10.35177, "trades": 1, "taker_buy_volume": 41.91, "taker_buy_quote": 10.35177}, {"ts": 1769965200000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 87504.05, "quote_volume": 21526.26495, "trades": 52, "taker_buy_volume": 47353.49, "taker_buy_quote": 11649.22719}, {"ts": 1769965260000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 56486.39, "quote_volume": 13895.70541, "trades": 119, "taker_buy_volume": 34820.42, "taker_buy_quote": 8565.87679}, {"ts": 1769965320000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 5199.67, "quote_volume": 1284.25165, "trades": 8, "taker_buy_volume": 5132.83, "taker_buy_quote": 1267.80901}, {"ts": 1769965380000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 2794.91, "quote_volume": 690.2282, "trades": 4, "taker_buy_volume": 2680.34, "taker_buy_quote": 662.04398}, {"ts": 1769965440000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 1237.68, "quote_volume": 305.70696, "trades": 2, "taker_buy_volume": 1237.68, "taker_buy_quote": 305.70696}, {"ts": 1769965500000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 77972.13, "quote_volume": 19259.11611, "trades": 46, "taker_buy_volume": 38368.07, "taker_buy_quote": 9476.91329}, {"ts": 1769965560000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 60348.95, "quote_volume": 14906.19065, "trades": 60, "taker_buy_volume": 14599.89, "taker_buy_quote": 3606.17283}, {"ts": 1769965620000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 388.9, "quote_volume": 96.0583, "trades": 1, "taker_buy_volume": 388.9, "taker_buy_quote": 96.0583}, {"ts": 1769965680000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 99.67, "quote_volume": 24.61849, "trades": 1, "taker_buy_volume": 99.67, "taker_buy_quote": 24.61849}, {"ts": 1769965740000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 316.42, "quote_volume": 77.95291, "trades": 2, "taker_buy_volume": 113.59, "taker_buy_quote": 28.05673}, {"ts": 1769965800000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 125598.46, "quote_volume": 30897.42405, "trades": 137, "taker_buy_volume": 76906.74, "taker_buy_quote": 18919.26093}, {"ts": 1769965860000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 1231.06, "quote_volume": 302.84076, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769965920000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 1212.1, "quote_volume": 298.3897, "trades": 2, "taker_buy_volume": 213.1, "taker_buy_quote": 52.6357}, {"ts": 1769965980000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 467.65, "quote_volume": 115.50955, "trades": 1, "taker_buy_volume": 467.65, "taker_buy_quote": 115.50955}, {"ts": 1769966040000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 162.66, "quote_volume": 40.01436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769966100000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 11847.89, "quote_volume": 2914.58094, "trades": 25, "taker_buy_volume": 2738.82, "taker_buy_quote": 673.74972}, {"ts": 1769966160000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 147756.25, "quote_volume": 36349.32734, "trades": 189, "taker_buy_volume": 63599.32, "taker_buy_quote": 15646.72256}, {"ts": 1769966220000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 90.21, "quote_volume": 22.28187, "trades": 2, "taker_buy_volume": 90.21, "taker_buy_quote": 22.28187}, {"ts": 1769966280000, "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": 1769966340000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 607.27, "quote_volume": 149.99569, "trades": 2, "taker_buy_volume": 607.27, "taker_buy_quote": 149.99569}, {"ts": 1769966400000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 15152.73, "quote_volume": 3728.60024, "trades": 22, "taker_buy_volume": 2187.0, "taker_buy_quote": 539.03066}, {"ts": 1769966460000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 138552.7, "quote_volume": 33945.46823, "trades": 102, "taker_buy_volume": 68442.82, "taker_buy_quote": 16768.54763}, {"ts": 1769966520000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 22191.18, "quote_volume": 5436.8391, "trades": 19, "taker_buy_volume": 816.32, "taker_buy_quote": 199.9984}, {"ts": 1769966580000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 408.98, "quote_volume": 100.2001, "trades": 3, "taker_buy_volume": 408.98, "taker_buy_quote": 100.2001}, {"ts": 1769966640000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 15748.33, "quote_volume": 3843.08426, "trades": 14, "taker_buy_volume": 491.74, "taker_buy_quote": 120.4763}, {"ts": 1769966700000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 38980.6, "quote_volume": 9550.247, "trades": 41, "taker_buy_volume": 32266.57, "taker_buy_quote": 7905.30965}, {"ts": 1769966760000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 100.05, "quote_volume": 24.6123, "trades": 2, "taker_buy_volume": 100.05, "taker_buy_quote": 24.6123}, {"ts": 1769966820000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 88.88, "quote_volume": 21.86448, "trades": 2, "taker_buy_volume": 88.88, "taker_buy_quote": 21.86448}, {"ts": 1769966880000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 4.08, "quote_volume": 0.9996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769966940000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 1594.1, "quote_volume": 391.94577, "trades": 5, "taker_buy_volume": 1391.27, "taker_buy_quote": 342.25242}, {"ts": 1769967000000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 1096.93, "quote_volume": 268.99474, "trades": 4, "taker_buy_volume": 246.89, "taker_buy_quote": 60.73494}, {"ts": 1769967060000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 73584.84, "quote_volume": 18028.43726, "trades": 42, "taker_buy_volume": 13752.04, "taker_buy_quote": 3369.40126}, {"ts": 1769967120000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 17685.23, "quote_volume": 4332.88135, "trades": 38, "taker_buy_volume": 8571.67, "taker_buy_quote": 2100.05915}, {"ts": 1769967180000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 816.28, "quote_volume": 199.9886, "trades": 8, "taker_buy_volume": 816.28, "taker_buy_quote": 199.9886}, {"ts": 1769967240000, "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": 1769967300000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 50468.42, "quote_volume": 12313.72058, "trades": 51, "taker_buy_volume": 34679.57, "taker_buy_quote": 8461.81508}, {"ts": 1769967360000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 145982.35, "quote_volume": 35620.52022, "trades": 65, "taker_buy_volume": 104758.58, "taker_buy_quote": 25561.92034}, {"ts": 1769967420000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 57621.05, "quote_volume": 14059.5362, "trades": 49, "taker_buy_volume": 18424.21, "taker_buy_quote": 4495.50724}, {"ts": 1769967480000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 1734.19, "quote_volume": 424.87655, "trades": 5, "taker_buy_volume": 1734.19, "taker_buy_quote": 424.87655}, {"ts": 1769967540000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 958.56, "quote_volume": 234.74119, "trades": 4, "taker_buy_volume": 852.55, "taker_buy_quote": 208.87475}, {"ts": 1769967600000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 491.27, "quote_volume": 120.36115, "trades": 3, "taker_buy_volume": 491.27, "taker_buy_quote": 120.36115}, {"ts": 1769967660000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 59354.71, "quote_volume": 14541.90395, "trades": 28, "taker_buy_volume": 59354.71, "taker_buy_quote": 14541.90395}, {"ts": 1769967720000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 8580.59, "quote_volume": 2110.82514, "trades": 2, "taker_buy_volume": 8580.59, "taker_buy_quote": 2110.82514}, {"ts": 1769967780000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 58.2, "quote_volume": 14.3172, "trades": 2, "taker_buy_volume": 58.2, "taker_buy_quote": 14.3172}, {"ts": 1769967840000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 894.15, "quote_volume": 219.06675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769967900000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 1206.94, "quote_volume": 295.8683, "trades": 3, "taker_buy_volume": 168.0, "taker_buy_quote": 41.328}, {"ts": 1769967960000, "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": 1769968020000, "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": 1769968080000, "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": 1769968140000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 25110.53, "quote_volume": 6152.07985, "trades": 26, "taker_buy_volume": 15565.92, "taker_buy_quote": 3813.6504}, {"ts": 1769968200000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 10286.64, "quote_volume": 2520.2268, "trades": 16, "taker_buy_volume": 10286.64, "taker_buy_quote": 2520.2268}, {"ts": 1769968260000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 32773.07, "quote_volume": 8061.93893, "trades": 67, "taker_buy_volume": 21290.99, "taker_buy_quote": 5237.58354}, {"ts": 1769968320000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 65618.22, "quote_volume": 16142.08212, "trades": 105, "taker_buy_volume": 41857.85, "taker_buy_quote": 10297.0311}, {"ts": 1769968380000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 67757.14, "quote_volume": 16683.28458, "trades": 45, "taker_buy_volume": 30632.43, "taker_buy_quote": 7550.60592}, {"ts": 1769968440000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 59.85, "quote_volume": 14.77082, "trades": 2, "taker_buy_volume": 47.72, "taker_buy_quote": 11.78684}, {"ts": 1769968500000, "open": 0.247, "high": 0.247, "low": 0.245, "close": 0.245, "volume": 42480.17, "quote_volume": 10449.11356, "trades": 21, "taker_buy_volume": 253.69, "taker_buy_quote": 62.41988}, {"ts": 1769968560000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 686.58, "quote_volume": 168.89868, "trades": 2, "taker_buy_volume": 686.58, "taker_buy_quote": 168.89868}, {"ts": 1769968620000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 39213.1, "quote_volume": 9646.4226, "trades": 19, "taker_buy_volume": 39213.1, "taker_buy_quote": 9646.4226}, {"ts": 1769968680000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 37031.05, "quote_volume": 9107.73773, "trades": 17, "taker_buy_volume": 130.09, "taker_buy_quote": 32.00214}, {"ts": 1769968740000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 70001.18, "quote_volume": 17220.29028, "trades": 40, "taker_buy_volume": 66211.98, "taker_buy_quote": 16288.14708}, {"ts": 1769968800000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 48283.89, "quote_volume": 11926.14503, "trades": 64, "taker_buy_volume": 17368.56, "taker_buy_quote": 4290.05852}, {"ts": 1769968860000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 89703.79, "quote_volume": 22246.54795, "trades": 110, "taker_buy_volume": 38867.95, "taker_buy_quote": 9639.25963}, {"ts": 1769968920000, "open": 0.248, "high": 0.251, "low": 0.248, "close": 0.251, "volume": 177793.31, "quote_volume": 44355.79238, "trades": 176, "taker_buy_volume": 130660.71, "taker_buy_quote": 32553.41643}, {"ts": 1769968980000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 225069.99, "quote_volume": 56498.24767, "trades": 297, "taker_buy_volume": 151107.37, "taker_buy_quote": 37933.63005}, {"ts": 1769969040000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 152155.44, "quote_volume": 38048.20356, "trades": 67, "taker_buy_volume": 24038.15, "taker_buy_quote": 6018.88106}, {"ts": 1769969100000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 15770.44, "quote_volume": 3941.65269, "trades": 50, "taker_buy_volume": 8837.63, "taker_buy_quote": 2209.4075}, {"ts": 1769969160000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 3108.15, "quote_volume": 776.70966, "trades": 24, "taker_buy_volume": 1202.97, "taker_buy_quote": 300.7425}, {"ts": 1769969220000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 2697.93, "quote_volume": 673.02244, "trades": 6, "taker_buy_volume": 1237.87, "taker_buy_quote": 309.4675}, {"ts": 1769969280000, "open": 0.25, "high": 0.253, "low": 0.25, "close": 0.252, "volume": 228186.35, "quote_volume": 57242.44747, "trades": 364, "taker_buy_volume": 144047.97, "taker_buy_quote": 36126.67568}, {"ts": 1769969340000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 21489.96, "quote_volume": 5397.87678, "trades": 9, "taker_buy_volume": 3896.82, "taker_buy_quote": 981.99864}, {"ts": 1769969400000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 83807.79, "quote_volume": 21035.63529, "trades": 81, "taker_buy_volume": 38730.08, "taker_buy_quote": 9721.25008}, {"ts": 1769969460000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 22761.94, "quote_volume": 5713.24694, "trades": 27, "taker_buy_volume": 19862.72, "taker_buy_quote": 4985.54272}, {"ts": 1769969520000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 60610.09, "quote_volume": 15214.78549, "trades": 31, "taker_buy_volume": 35632.01, "taker_buy_quote": 8945.28741}, {"ts": 1769969580000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 24216.49, "quote_volume": 6122.39223, "trades": 101, "taker_buy_volume": 20646.84, "taker_buy_quote": 5219.27078}, {"ts": 1769969640000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 31566.72, "quote_volume": 7986.38016, "trades": 40, "taker_buy_volume": 27407.95, "taker_buy_quote": 6934.21135}, {"ts": 1769969700000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 3715.29, "quote_volume": 937.58008, "trades": 13, "taker_buy_volume": 1327.0, "taker_buy_quote": 335.731}, {"ts": 1769969760000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 173101.66, "quote_volume": 43556.85773, "trades": 139, "taker_buy_volume": 21932.22, "taker_buy_quote": 5526.91944}, {"ts": 1769969820000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 30599.44, "quote_volume": 7711.0495, "trades": 26, "taker_buy_volume": 30590.06, "taker_buy_quote": 7708.69512}, {"ts": 1769969880000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 106553.54, "quote_volume": 26852.3979, "trades": 94, "taker_buy_volume": 53721.7, "taker_buy_quote": 13538.77422}, {"ts": 1769969940000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 1368.47, "quote_volume": 346.02196, "trades": 10, "taker_buy_volume": 1167.52, "taker_buy_quote": 295.38256}, {"ts": 1769970000000, "open": 0.253, "high": 0.255, "low": 0.253, "close": 0.254, "volume": 158155.02, "quote_volume": 40150.85323, "trades": 260, "taker_buy_volume": 107809.13, "taker_buy_quote": 27362.99717}, {"ts": 1769970060000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 60825.18, "quote_volume": 15388.56998, "trades": 70, "taker_buy_volume": 37574.3, "taker_buy_quote": 9506.2979}, {"ts": 1769970120000, "open": 0.252, "high": 0.254, "low": 0.252, "close": 0.253, "volume": 33915.65, "quote_volume": 8579.74189, "trades": 34, "taker_buy_volume": 12481.17, "taker_buy_quote": 3157.8364}, {"ts": 1769970180000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 43704.86, "quote_volume": 11057.30974, "trades": 67, "taker_buy_volume": 27454.97, "taker_buy_quote": 6946.10741}, {"ts": 1769970240000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 118170.36, "quote_volume": 29809.0493, "trades": 68, "taker_buy_volume": 60770.21, "taker_buy_quote": 15344.2115}, {"ts": 1769970300000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 741.67, "quote_volume": 186.57911, "trades": 7, "taker_buy_volume": 419.94, "taker_buy_quote": 105.82488}, {"ts": 1769970360000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 42094.76, "quote_volume": 10607.87952, "trades": 23, "taker_buy_volume": 42062.99, "taker_buy_quote": 10599.87348}, {"ts": 1769970420000, "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": 1769970480000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 127683.92, "quote_volume": 32304.03176, "trades": 134, "taker_buy_volume": 29441.45, "taker_buy_quote": 7448.68685}, {"ts": 1769970540000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 1523.26, "quote_volume": 385.38478, "trades": 9, "taker_buy_volume": 1523.26, "taker_buy_quote": 385.38478}, {"ts": 1769970600000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 11921.26, "quote_volume": 3004.25552, "trades": 5, "taker_buy_volume": 98.0, "taker_buy_quote": 24.794}, {"ts": 1769970660000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 798.68, "quote_volume": 202.06604, "trades": 3, "taker_buy_volume": 798.68, "taker_buy_quote": 202.06604}, {"ts": 1769970720000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 554.51, "quote_volume": 140.29103, "trades": 5, "taker_buy_volume": 554.51, "taker_buy_quote": 140.29103}, {"ts": 1769970780000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 1879.27, "quote_volume": 473.94796, "trades": 4, "taker_buy_volume": 371.92, "taker_buy_quote": 94.09576}, {"ts": 1769970840000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 5385.17, "quote_volume": 1360.78599, "trades": 11, "taker_buy_volume": 3723.15, "taker_buy_quote": 941.95695}, {"ts": 1769970900000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 49937.94, "quote_volume": 12584.38366, "trades": 40, "taker_buy_volume": 35376.96, "taker_buy_quote": 8915.0167}, {"ts": 1769970960000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 1142.42, "quote_volume": 287.88984, "trades": 2, "taker_buy_volume": 1142.42, "taker_buy_quote": 287.88984}, {"ts": 1769971020000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 513.79, "quote_volume": 129.47508, "trades": 2, "taker_buy_volume": 513.79, "taker_buy_quote": 129.47508}, {"ts": 1769971080000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 1029.06, "quote_volume": 258.29406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971140000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 1531.72, "quote_volume": 385.94852, "trades": 10, "taker_buy_volume": 1486.8, "taker_buy_quote": 374.6736}, {"ts": 1769971200000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 114050.06, "quote_volume": 28740.89771, "trades": 89, "taker_buy_volume": 80548.21, "taker_buy_quote": 20298.43151}, {"ts": 1769971260000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 62118.44, "quote_volume": 15653.84688, "trades": 32, "taker_buy_volume": 30112.54, "taker_buy_quote": 7588.36008}, {"ts": 1769971320000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 2149.06, "quote_volume": 541.56312, "trades": 10, "taker_buy_volume": 135.35, "taker_buy_quote": 34.1082}, {"ts": 1769971380000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 3.96, "quote_volume": 0.99792, "trades": 1, "taker_buy_volume": 3.96, "taker_buy_quote": 0.99792}, {"ts": 1769971440000, "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": 1769971500000, "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": 1769971560000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 1175.3, "quote_volume": 296.1513, "trades": 2, "taker_buy_volume": 1151.0, "taker_buy_quote": 290.052}, {"ts": 1769971620000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 70515.01, "quote_volume": 17699.06446, "trades": 33, "taker_buy_volume": 406.41, "taker_buy_quote": 102.00891}, {"ts": 1769971680000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 89521.51, "quote_volume": 22469.89901, "trades": 50, "taker_buy_volume": 83840.12, "taker_buy_quote": 21043.87012}, {"ts": 1769971740000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 39609.27, "quote_volume": 9941.92677, "trades": 43, "taker_buy_volume": 10695.64, "taker_buy_quote": 2684.60564}, {"ts": 1769971800000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 48916.47, "quote_volume": 12272.00986, "trades": 50, "taker_buy_volume": 39409.87, "taker_buy_quote": 9891.87737}, {"ts": 1769971860000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 14130.3, "quote_volume": 3546.7053, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769971920000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 42610.4, "quote_volume": 10652.6, "trades": 67, "taker_buy_volume": 5817.22, "taker_buy_quote": 1454.305}, {"ts": 1769971980000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 104.82, "quote_volume": 26.21296, "trades": 2, "taker_buy_volume": 7.96, "taker_buy_quote": 1.99796}, {"ts": 1769972040000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 104.11, "quote_volume": 26.0275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972100000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 126.38, "quote_volume": 31.72138, "trades": 1, "taker_buy_volume": 126.38, "taker_buy_quote": 31.72138}, {"ts": 1769972160000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 615.75, "quote_volume": 154.44905, "trades": 3, "taker_buy_volume": 511.55, "taker_buy_quote": 128.39905}, {"ts": 1769972220000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 17504.48, "quote_volume": 4376.61522, "trades": 19, "taker_buy_volume": 495.22, "taker_buy_quote": 124.30022}, {"ts": 1769972280000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 121.84, "quote_volume": 30.46, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972340000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 98353.36, "quote_volume": 24688.67748, "trades": 35, "taker_buy_volume": 98108.36, "taker_buy_quote": 24627.18248}, {"ts": 1769972400000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 92288.87, "quote_volume": 23258.50532, "trades": 111, "taker_buy_volume": 79844.53, "taker_buy_quote": 20122.53164}, {"ts": 1769972460000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 62789.84, "quote_volume": 15761.48901, "trades": 39, "taker_buy_volume": 1711.81, "taker_buy_quote": 430.90348}, {"ts": 1769972520000, "open": 0.251, "high": 0.252, "low": 0.25, "close": 0.25, "volume": 93438.1, "quote_volume": 23453.03144, "trades": 63, "taker_buy_volume": 80262.57, "taker_buy_quote": 20145.98501}, {"ts": 1769972580000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 27.94, "quote_volume": 7.01294, "trades": 1, "taker_buy_volume": 27.94, "taker_buy_quote": 7.01294}, {"ts": 1769972640000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 81781.02, "quote_volume": 20446.50618, "trades": 50, "taker_buy_volume": 4946.79, "taker_buy_quote": 1237.94868}, {"ts": 1769972700000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 21444.07, "quote_volume": 5361.0175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769972760000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 111890.4, "quote_volume": 27976.21153, "trades": 41, "taker_buy_volume": 111876.03, "taker_buy_quote": 27972.61903}, {"ts": 1769972820000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 81832.59, "quote_volume": 20458.1475, "trades": 40, "taker_buy_volume": 26817.4, "taker_buy_quote": 6704.35}, {"ts": 1769972880000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 12499.13, "quote_volume": 3124.7825, "trades": 17, "taker_buy_volume": 12460.33, "taker_buy_quote": 3115.0825}, {"ts": 1769972940000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 105521.56, "quote_volume": 26381.19, "trades": 40, "taker_buy_volume": 70414.24, "taker_buy_quote": 17604.36}, {"ts": 1769973000000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 218.76, "quote_volume": 54.69, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769973060000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 732.94, "quote_volume": 183.96794, "trades": 2, "taker_buy_volume": 732.94, "taker_buy_quote": 183.96794}, {"ts": 1769973120000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 30.85, "quote_volume": 7.7125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769973180000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 199.2, "quote_volume": 49.9992, "trades": 1, "taker_buy_volume": 199.2, "taker_buy_quote": 49.9992}, {"ts": 1769973240000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 4474.56, "quote_volume": 1118.64, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769973300000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 114657.73, "quote_volume": 28665.44003, "trades": 57, "taker_buy_volume": 34871.38, "taker_buy_quote": 8718.85253}, {"ts": 1769973360000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 72592.18, "quote_volume": 18077.15612, "trades": 70, "taker_buy_volume": 44795.36, "taker_buy_quote": 11155.74794}, {"ts": 1769973420000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 37537.84, "quote_volume": 9347.20355, "trades": 39, "taker_buy_volume": 37537.84, "taker_buy_quote": 9347.20355}, {"ts": 1769973480000, "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": 1769973540000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 2021.45, "quote_volume": 503.39463, "trades": 2, "taker_buy_volume": 53.58, "taker_buy_quote": 13.395}, {"ts": 1769973600000, "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": 1769973660000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 12128.66, "quote_volume": 3031.95663, "trades": 21, "taker_buy_volume": 11920.29, "taker_buy_quote": 2980.0725}, {"ts": 1769973720000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 17982.54, "quote_volume": 4495.635, "trades": 7, "taker_buy_volume": 17982.54, "taker_buy_quote": 4495.635}, {"ts": 1769973780000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 40.0, "quote_volume": 10.0, "trades": 1, "taker_buy_volume": 40.0, "taker_buy_quote": 10.0}, {"ts": 1769973840000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 6797.9, "quote_volume": 1692.93864, "trades": 4, "taker_buy_volume": 261.54, "taker_buy_quote": 65.385}, {"ts": 1769973900000, "open": 0.249, "high": 0.251, "low": 0.249, "close": 0.251, "volume": 27382.44, "quote_volume": 6845.17954, "trades": 18, "taker_buy_volume": 26485.51, "taker_buy_quote": 6621.46912}, {"ts": 1769973960000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 384.06, "quote_volume": 96.01898, "trades": 2, "taker_buy_volume": 3.98, "taker_buy_quote": 0.99898}, {"ts": 1769974020000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 163.72, "quote_volume": 41.05376, "trades": 2, "taker_buy_volume": 123.76, "taker_buy_quote": 31.06376}, {"ts": 1769974080000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 162.4, "quote_volume": 40.60638, "trades": 2, "taker_buy_volume": 6.38, "taker_buy_quote": 1.60138}, {"ts": 1769974140000, "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": 1769974200000, "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": 1769974260000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 9444.47, "quote_volume": 2361.36105, "trades": 11, "taker_buy_volume": 243.55, "taker_buy_quote": 61.13105}, {"ts": 1769974320000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 48068.35, "quote_volume": 12018.61085, "trades": 26, "taker_buy_volume": 11093.69, "taker_buy_quote": 2774.94585}, {"ts": 1769974380000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 57076.68, "quote_volume": 14327.76881, "trades": 45, "taker_buy_volume": 52118.2, "taker_buy_quote": 13083.19033}, {"ts": 1769974440000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 1050.29, "quote_volume": 263.62279, "trades": 2, "taker_buy_volume": 1050.29, "taker_buy_quote": 263.62279}, {"ts": 1769974500000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 67203.14, "quote_volume": 16801.05157, "trades": 42, "taker_buy_volume": 5575.53, "taker_buy_quote": 1394.14907}, {"ts": 1769974560000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 1446.93, "quote_volume": 360.28557, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974620000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 535.2, "quote_volume": 133.55669, "trades": 2, "taker_buy_volume": 291.89, "taker_buy_quote": 72.9725}, {"ts": 1769974680000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 49.95, "quote_volume": 12.43755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974740000, "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": 1769974800000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 200.8, "quote_volume": 49.9992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974860000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 291.59, "quote_volume": 72.60591, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769974920000, "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": 1769974980000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 106.85, "quote_volume": 26.64565, "trades": 2, "taker_buy_volume": 40.0, "taker_buy_quote": 10.0}, {"ts": 1769975040000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 222.37, "quote_volume": 55.5925, "trades": 1, "taker_buy_volume": 222.37, "taker_buy_quote": 55.5925}, {"ts": 1769975100000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 109962.89, "quote_volume": 27308.1752, "trades": 66, "taker_buy_volume": 6415.55, "taker_buy_quote": 1591.28437}, {"ts": 1769975160000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 97835.02, "quote_volume": 24265.79674, "trades": 118, "taker_buy_volume": 71789.3, "taker_buy_quote": 17806.45818}, {"ts": 1769975220000, "open": 0.247, "high": 0.249, "low": 0.247, "close": 0.247, "volume": 86856.33, "quote_volume": 21527.42726, "trades": 120, "taker_buy_volume": 52419.99, "taker_buy_quote": 13001.67585}, {"ts": 1769975280000, "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": 1769975340000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 719.6, "quote_volume": 177.85352, "trades": 2, "taker_buy_volume": 112.32, "taker_buy_quote": 27.85536}, {"ts": 1769975400000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 35827.14, "quote_volume": 8885.39143, "trades": 69, "taker_buy_volume": 30664.04, "taker_buy_quote": 7604.94263}, {"ts": 1769975460000, "open": 0.248, "high": 0.249, "low": 0.247, "close": 0.247, "volume": 54498.47, "quote_volume": 13515.77358, "trades": 104, "taker_buy_volume": 40248.11, "taker_buy_quote": 9981.7519}, {"ts": 1769975520000, "open": 0.247, "high": 0.249, "low": 0.247, "close": 0.249, "volume": 35281.35, "quote_volume": 8749.23486, "trades": 22, "taker_buy_volume": 34480.7, "taker_buy_quote": 8551.47431}, {"ts": 1769975580000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 36560.41, "quote_volume": 9066.94141, "trades": 19, "taker_buy_volume": 2962.11, "taker_buy_quote": 734.60328}, {"ts": 1769975640000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 4878.95, "quote_volume": 1206.71383, "trades": 5, "taker_buy_volume": 1613.18, "taker_buy_quote": 400.06864}, {"ts": 1769975700000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 178.37, "quote_volume": 44.05739, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769975760000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 142307.99, "quote_volume": 35150.07353, "trades": 74, "taker_buy_volume": 82498.47, "taker_buy_quote": 20377.12209}, {"ts": 1769975820000, "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": 1769975880000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 74311.52, "quote_volume": 18429.11536, "trades": 57, "taker_buy_volume": 30907.67, "taker_buy_quote": 7665.10216}, {"ts": 1769975940000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 59992.26, "quote_volume": 14878.05003, "trades": 16, "taker_buy_volume": 59961.81, "taker_buy_quote": 14870.52888}, {"ts": 1769976000000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 34082.45, "quote_volume": 8452.4476, "trades": 61, "taker_buy_volume": 10898.13, "taker_buy_quote": 2702.73624}, {"ts": 1769976060000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 70401.18, "quote_volume": 17459.76125, "trades": 32, "taker_buy_volume": 39565.49, "taker_buy_quote": 9812.51013}, {"ts": 1769976120000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 40829.43, "quote_volume": 10125.69864, "trades": 20, "taker_buy_volume": 846.0, "taker_buy_quote": 209.808}, {"ts": 1769976180000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 12942.77, "quote_volume": 3209.80696, "trades": 14, "taker_buy_volume": 12942.77, "taker_buy_quote": 3209.80696}, {"ts": 1769976240000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 66640.11, "quote_volume": 16526.74728, "trades": 49, "taker_buy_volume": 61236.06, "taker_buy_quote": 15186.54288}, {"ts": 1769976300000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 58976.87, "quote_volume": 14626.26376, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769976360000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 23.46, "quote_volume": 5.81808, "trades": 1, "taker_buy_volume": 23.46, "taker_buy_quote": 5.81808}, {"ts": 1769976420000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 78181.03, "quote_volume": 19388.89544, "trades": 40, "taker_buy_volume": 73404.42, "taker_buy_quote": 18204.29616}, {"ts": 1769976480000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 142.77, "quote_volume": 35.40696, "trades": 2, "taker_buy_volume": 142.77, "taker_buy_quote": 35.40696}, {"ts": 1769976540000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 123764.97, "quote_volume": 30693.3548, "trades": 50, "taker_buy_volume": 65796.93, "taker_buy_quote": 16317.63864}, {"ts": 1769976600000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 135163.19, "quote_volume": 33578.61263, "trades": 97, "taker_buy_volume": 81597.78, "taker_buy_quote": 20293.87621}, {"ts": 1769976660000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 51026.42, "quote_volume": 12654.73358, "trades": 29, "taker_buy_volume": 129.24, "taker_buy_quote": 32.18076}, {"ts": 1769976720000, "open": 0.248, "high": 0.249, "low": 0.247, "close": 0.247, "volume": 124876.36, "quote_volume": 30969.70887, "trades": 102, "taker_buy_volume": 48162.96, "taker_buy_quote": 11945.77602}, {"ts": 1769976780000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 2282.25, "quote_volume": 565.998, "trades": 4, "taker_buy_volume": 2282.25, "taker_buy_quote": 565.998}, {"ts": 1769976840000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 323.76, "quote_volume": 79.96872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769976900000, "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": 1769976960000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 8.07, "quote_volume": 2.00136, "trades": 1, "taker_buy_volume": 8.07, "taker_buy_quote": 2.00136}, {"ts": 1769977020000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 3614.01, "quote_volume": 896.27448, "trades": 4, "taker_buy_volume": 3614.01, "taker_buy_quote": 896.27448}, {"ts": 1769977080000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 388.73, "quote_volume": 96.40504, "trades": 1, "taker_buy_volume": 388.73, "taker_buy_quote": 96.40504}, {"ts": 1769977140000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 143406.51, "quote_volume": 35421.40797, "trades": 123, "taker_buy_volume": 40234.94, "taker_buy_quote": 9938.03018}, {"ts": 1769977200000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 20875.52, "quote_volume": 5156.25344, "trades": 62, "taker_buy_volume": 9499.55, "taker_buy_quote": 2346.38885}, {"ts": 1769977260000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 16995.19, "quote_volume": 4197.81193, "trades": 26, "taker_buy_volume": 15448.43, "taker_buy_quote": 3815.76221}, {"ts": 1769977320000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 57581.23, "quote_volume": 14280.24829, "trades": 46, "taker_buy_volume": 52577.67, "taker_buy_quote": 13039.36541}, {"ts": 1769977380000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 1113.54, "quote_volume": 276.15792, "trades": 1, "taker_buy_volume": 1113.54, "taker_buy_quote": 276.15792}, {"ts": 1769977440000, "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": 1769977500000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 117794.16, "quote_volume": 29095.1858, "trades": 120, "taker_buy_volume": 38012.95, "taker_buy_quote": 9389.22693}, {"ts": 1769977560000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 58977.32, "quote_volume": 14509.48046, "trades": 113, "taker_buy_volume": 22039.08, "taker_buy_quote": 5422.67342}, {"ts": 1769977620000, "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": 1769977680000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 407.43, "quote_volume": 100.16631, "trades": 3, "taker_buy_volume": 345.96, "taker_buy_quote": 85.10616}, {"ts": 1769977740000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 93.74, "quote_volume": 23.06004, "trades": 2, "taker_buy_volume": 93.74, "taker_buy_quote": 23.06004}, {"ts": 1769977800000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 35839.47, "quote_volume": 8816.50962, "trades": 96, "taker_buy_volume": 30502.09, "taker_buy_quote": 7503.51414}, {"ts": 1769977860000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 68883.92, "quote_volume": 16946.58478, "trades": 27, "taker_buy_volume": 66647.81, "taker_buy_quote": 16396.50172}, {"ts": 1769977920000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 165.11, "quote_volume": 40.78217, "trades": 2, "taker_buy_volume": 165.11, "taker_buy_quote": 40.78217}, {"ts": 1769977980000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 18736.57, "quote_volume": 4622.16933, "trades": 36, "taker_buy_volume": 12712.57, "taker_buy_quote": 3140.00479}, {"ts": 1769978040000, "open": 0.247, "high": 0.248, "low": 0.246, "close": 0.247, "volume": 56073.75, "quote_volume": 13844.87625, "trades": 84, "taker_buy_volume": 46101.68, "taker_buy_quote": 11387.12983}, {"ts": 1769978100000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 12674.49, "quote_volume": 3130.59903, "trades": 56, "taker_buy_volume": 4611.04, "taker_buy_quote": 1138.92688}, {"ts": 1769978160000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 169939.34, "quote_volume": 42297.38658, "trades": 171, "taker_buy_volume": 121585.09, "taker_buy_quote": 30257.17833}, {"ts": 1769978220000, "open": 0.249, "high": 0.25, "low": 0.248, "close": 0.249, "volume": 23582.37, "quote_volume": 5873.97434, "trades": 23, "taker_buy_volume": 23494.24, "taker_buy_quote": 5852.07786}, {"ts": 1769978280000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 49366.41, "quote_volume": 12299.49741, "trades": 58, "taker_buy_volume": 47925.8, "taker_buy_quote": 11940.76133}, {"ts": 1769978340000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 33408.13, "quote_volume": 8352.6435, "trades": 89, "taker_buy_volume": 30253.47, "taker_buy_quote": 7563.9785}, {"ts": 1769978400000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 35786.28, "quote_volume": 8982.15902, "trades": 50, "taker_buy_volume": 9081.11, "taker_buy_quote": 2279.35861}, {"ts": 1769978460000, "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": 1769978520000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 68218.11, "quote_volume": 17055.13265, "trades": 49, "taker_buy_volume": 11725.21, "taker_buy_quote": 2931.90765}, {"ts": 1769978580000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 1770.65, "quote_volume": 440.93288, "trades": 2, "taker_buy_volume": 41.03, "taker_buy_quote": 10.2575}, {"ts": 1769978640000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 98.78, "quote_volume": 24.60489, "trades": 2, "taker_buy_volume": 8.67, "taker_buy_quote": 2.1675}, {"ts": 1769978700000, "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": 1769978760000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 83698.72, "quote_volume": 20841.12888, "trades": 82, "taker_buy_volume": 47169.9, "taker_buy_quote": 11745.4527}, {"ts": 1769978820000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 9364.7, "quote_volume": 2332.08392, "trades": 38, "taker_buy_volume": 273.62, "taker_buy_quote": 68.405}, {"ts": 1769978880000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 10799.28, "quote_volume": 2689.02072, "trades": 26, "taker_buy_volume": 1653.18, "taker_buy_quote": 411.64182}, {"ts": 1769978940000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 305.96, "quote_volume": 76.18404, "trades": 6, "taker_buy_volume": 305.96, "taker_buy_quote": 76.18404}, {"ts": 1769979000000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 1705.14, "quote_volume": 424.44996, "trades": 6, "taker_buy_volume": 1575.24, "taker_buy_quote": 392.23476}, {"ts": 1769979060000, "open": 0.249, "high": 0.25, "low": 0.248, "close": 0.248, "volume": 125227.65, "quote_volume": 31113.30824, "trades": 116, "taker_buy_volume": 67991.35, "taker_buy_quote": 16915.83688}, {"ts": 1769979120000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 16193.61, "quote_volume": 4016.01528, "trades": 34, "taker_buy_volume": 2540.38, "taker_buy_quote": 630.01424}, {"ts": 1769979180000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 6722.95, "quote_volume": 1667.2916, "trades": 14, "taker_buy_volume": 56.42, "taker_buy_quote": 13.99216}, {"ts": 1769979240000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 74075.98, "quote_volume": 18373.59503, "trades": 32, "taker_buy_volume": 42059.37, "taker_buy_quote": 10433.47575}, {"ts": 1769979300000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 2616.88, "quote_volume": 649.10652, "trades": 24, "taker_buy_volume": 2616.88, "taker_buy_quote": 649.10652}, {"ts": 1769979360000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 33.0, "quote_volume": 8.217, "trades": 1, "taker_buy_volume": 33.0, "taker_buy_quote": 8.217}, {"ts": 1769979420000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 4013.35, "quote_volume": 997.18246, "trades": 11, "taker_buy_volume": 1871.66, "taker_buy_quote": 466.04334}, {"ts": 1769979480000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 86.78, "quote_volume": 21.52144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979540000, "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": 1769979600000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 80361.37, "quote_volume": 19929.62377, "trades": 58, "taker_buy_volume": 15114.56, "taker_buy_quote": 3748.41489}, {"ts": 1769979660000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 130112.61, "quote_volume": 32267.89978, "trades": 126, "taker_buy_volume": 65010.55, "taker_buy_quote": 16122.6164}, {"ts": 1769979720000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 54951.57, "quote_volume": 13591.20689, "trades": 42, "taker_buy_volume": 30988.69, "taker_buy_quote": 7672.37553}, {"ts": 1769979780000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 40.56, "quote_volume": 10.01832, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769979840000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 166.51, "quote_volume": 41.132, "trades": 3, "taker_buy_volume": 4.03, "taker_buy_quote": 0.99944}, {"ts": 1769979900000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 45946.08, "quote_volume": 11348.68176, "trades": 59, "taker_buy_volume": 22872.62, "taker_buy_quote": 5649.53714}, {"ts": 1769979960000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 1047.2, "quote_volume": 258.6584, "trades": 7, "taker_buy_volume": 1047.2, "taker_buy_quote": 258.6584}, {"ts": 1769980020000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 1112.42, "quote_volume": 273.65532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769980080000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 112645.11, "quote_volume": 27710.69706, "trades": 78, "taker_buy_volume": 53807.1, "taker_buy_quote": 13236.5466}, {"ts": 1769980140000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 6955.56, "quote_volume": 1711.06776, "trades": 24, "taker_buy_volume": 1553.95, "taker_buy_quote": 382.2717}, {"ts": 1769980200000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 66004.16, "quote_volume": 16303.02752, "trades": 88, "taker_buy_volume": 57997.43, "taker_buy_quote": 14325.36521}, {"ts": 1769980260000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 8429.83, "quote_volume": 2079.89674, "trades": 30, "taker_buy_volume": 4867.23, "taker_buy_quote": 1202.20581}, {"ts": 1769980320000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 5721.16, "quote_volume": 1412.81301, "trades": 15, "taker_buy_volume": 5407.65, "taker_buy_quote": 1335.68955}, {"ts": 1769980380000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 117153.38, "quote_volume": 28936.98486, "trades": 76, "taker_buy_volume": 39682.58, "taker_buy_quote": 9801.69726}, {"ts": 1769980440000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 45170.1, "quote_volume": 11157.0147, "trades": 49, "taker_buy_volume": 39585.97, "taker_buy_quote": 9777.73459}, {"ts": 1769980500000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 68196.31, "quote_volume": 16844.46158, "trades": 58, "taker_buy_volume": 11736.19, "taker_buy_quote": 2898.83893}, {"ts": 1769980560000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 86.72, "quote_volume": 21.41984, "trades": 1, "taker_buy_volume": 86.72, "taker_buy_quote": 21.41984}, {"ts": 1769980620000, "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": 1769980680000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 35823.57, "quote_volume": 8812.72961, "trades": 32, "taker_buy_volume": 163.31, "taker_buy_quote": 40.30565}, {"ts": 1769980740000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 20.24, "quote_volume": 4.99928, "trades": 1, "taker_buy_volume": 20.24, "taker_buy_quote": 4.99928}, {"ts": 1769980800000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 113686.85, "quote_volume": 27966.9651, "trades": 110, "taker_buy_volume": 55729.62, "taker_buy_quote": 13709.48652}, {"ts": 1769980860000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 85004.89, "quote_volume": 20911.20294, "trades": 68, "taker_buy_volume": 28872.33, "taker_buy_quote": 7102.59318}, {"ts": 1769980920000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 36017.34, "quote_volume": 8868.42591, "trades": 17, "taker_buy_volume": 35824.4, "taker_buy_quote": 8820.96267}, {"ts": 1769980980000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 404.85, "quote_volume": 99.99795, "trades": 1, "taker_buy_volume": 404.85, "taker_buy_quote": 99.99795}, {"ts": 1769981040000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 60396.94, "quote_volume": 14857.64724, "trades": 47, "taker_buy_volume": 12031.35, "taker_buy_quote": 2959.7121}, {"ts": 1769981100000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 106174.16, "quote_volume": 26118.77324, "trades": 83, "taker_buy_volume": 99097.28, "taker_buy_quote": 24377.93088}, {"ts": 1769981160000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 39527.85, "quote_volume": 9723.83888, "trades": 20, "taker_buy_volume": 40.83, "taker_buy_quote": 10.04418}, {"ts": 1769981220000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 27310.72, "quote_volume": 6718.43712, "trades": 18, "taker_buy_volume": 27310.72, "taker_buy_quote": 6718.43712}, {"ts": 1769981280000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 39855.99, "quote_volume": 9843.09942, "trades": 57, "taker_buy_volume": 22287.18, "taker_buy_quote": 5504.93346}, {"ts": 1769981340000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 28761.86, "quote_volume": 7104.17942, "trades": 25, "taker_buy_volume": 5871.96, "taker_buy_quote": 1450.37412}, {"ts": 1769981400000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 28742.24, "quote_volume": 7099.53103, "trades": 57, "taker_buy_volume": 28742.24, "taker_buy_quote": 7099.53103}, {"ts": 1769981460000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 67166.32, "quote_volume": 16589.96911, "trades": 68, "taker_buy_volume": 23294.72, "taker_buy_quote": 5753.79584}, {"ts": 1769981520000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 436.92, "quote_volume": 107.91924, "trades": 2, "taker_buy_volume": 436.92, "taker_buy_quote": 107.91924}, {"ts": 1769981580000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 76531.79, "quote_volume": 18826.87512, "trades": 56, "taker_buy_volume": 13177.02, "taker_buy_quote": 3241.6017}, {"ts": 1769981640000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 693.81, "quote_volume": 171.07227, "trades": 5, "taker_buy_volume": 395.01, "taker_buy_quote": 97.56747}, {"ts": 1769981700000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 41997.43, "quote_volume": 10373.0286, "trades": 28, "taker_buy_volume": 41660.82, "taker_buy_quote": 10290.22254}, {"ts": 1769981760000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 918.69, "quote_volume": 226.91643, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769981820000, "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": 1769981880000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 117.81, "quote_volume": 29.10472, "trades": 2, "taker_buy_volume": 5.65, "taker_buy_quote": 1.4012}, {"ts": 1769981940000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 49133.12, "quote_volume": 12185.01376, "trades": 31, "taker_buy_volume": 47838.59, "taker_buy_quote": 11863.97032}, {"ts": 1769982000000, "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": 1769982060000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 10211.67, "quote_volume": 2532.49416, "trades": 20, "taker_buy_volume": 10127.68, "taker_buy_quote": 2511.66464}, {"ts": 1769982120000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 204.28, "quote_volume": 50.45716, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769982180000, "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": 1769982240000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 35532.4, "quote_volume": 8776.5028, "trades": 30, "taker_buy_volume": 1363.13, "taker_buy_quote": 336.69311}, {"ts": 1769982300000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 61767.49, "quote_volume": 15194.80254, "trades": 29, "taker_buy_volume": 1356.8, "taker_buy_quote": 333.7728}, {"ts": 1769982360000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 46068.42, "quote_volume": 11332.83132, "trades": 88, "taker_buy_volume": 40756.44, "taker_buy_quote": 10026.08424}, {"ts": 1769982420000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 65109.97, "quote_volume": 16078.53093, "trades": 121, "taker_buy_volume": 48910.62, "taker_buy_quote": 12077.29148}, {"ts": 1769982480000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 76293.34, "quote_volume": 18844.71569, "trades": 99, "taker_buy_volume": 18666.98, "taker_buy_quote": 4611.00477}, {"ts": 1769982540000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 63328.2, "quote_volume": 15642.32611, "trades": 102, "taker_buy_volume": 54274.39, "taker_buy_quote": 13406.03504}, {"ts": 1769982600000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 1028.25, "quote_volume": 253.97775, "trades": 2, "taker_buy_volume": 1028.25, "taker_buy_quote": 253.97775}, {"ts": 1769982660000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 74635.24, "quote_volume": 18360.54027, "trades": 89, "taker_buy_volume": 7824.39, "taker_buy_quote": 1925.07117}, {"ts": 1769982720000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 191.81, "quote_volume": 47.37707, "trades": 1, "taker_buy_volume": 191.81, "taker_buy_quote": 47.37707}, {"ts": 1769982780000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 81998.69, "quote_volume": 20253.67643, "trades": 35, "taker_buy_volume": 50191.74, "taker_buy_quote": 12397.35978}, {"ts": 1769982840000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 31141.41, "quote_volume": 7662.93204, "trades": 38, "taker_buy_volume": 21167.38, "taker_buy_quote": 5209.32066}, {"ts": 1769982900000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 55979.52, "quote_volume": 13771.00277, "trades": 23, "taker_buy_volume": 3337.49, "taker_buy_quote": 821.06339}, {"ts": 1769982960000, "open": 0.246, "high": 0.247, "low": 0.245, "close": 0.246, "volume": 351338.38, "quote_volume": 86268.62979, "trades": 215, "taker_buy_volume": 150047.64, "taker_buy_quote": 36877.4707}, {"ts": 1769983020000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 3549.62, "quote_volume": 872.78652, "trades": 20, "taker_buy_volume": 3102.17, "taker_buy_quote": 763.13382}, {"ts": 1769983080000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 143101.34, "quote_volume": 35200.89493, "trades": 132, "taker_buy_volume": 58707.92, "taker_buy_quote": 14442.14832}, {"ts": 1769983140000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 43774.91, "quote_volume": 10768.62786, "trades": 15, "taker_buy_volume": 43774.91, "taker_buy_quote": 10768.62786}, {"ts": 1769983200000, "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": 1769983260000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 88129.27, "quote_volume": 21679.81167, "trades": 110, "taker_buy_volume": 52168.17, "taker_buy_quote": 12833.38107}, {"ts": 1769983320000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 152324.75, "quote_volume": 37471.8885, "trades": 138, "taker_buy_volume": 76138.85, "taker_buy_quote": 18730.1571}, {"ts": 1769983380000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 86739.46, "quote_volume": 21418.92438, "trades": 119, "taker_buy_volume": 63963.05, "taker_buy_quote": 15798.87335}, {"ts": 1769983440000, "open": 0.248, "high": 0.249, "low": 0.247, "close": 0.248, "volume": 348638.84, "quote_volume": 86493.6925, "trades": 171, "taker_buy_volume": 271317.97, "taker_buy_quote": 67356.23435}, {"ts": 1769983500000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 55211.08, "quote_volume": 13637.13676, "trades": 29, "taker_buy_volume": 24066.5, "taker_buy_quote": 5944.4255}, {"ts": 1769983560000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 67757.79, "quote_volume": 16736.17413, "trades": 14, "taker_buy_volume": 5.44, "taker_buy_quote": 1.34368}, {"ts": 1769983620000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 1682.3, "quote_volume": 415.5281, "trades": 1, "taker_buy_volume": 1682.3, "taker_buy_quote": 415.5281}, {"ts": 1769983680000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 74156.98, "quote_volume": 18316.77406, "trades": 47, "taker_buy_volume": 65549.17, "taker_buy_quote": 16190.64499}, {"ts": 1769983740000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 54314.45, "quote_volume": 13415.66915, "trades": 59, "taker_buy_volume": 11379.16, "taker_buy_quote": 2810.65252}, {"ts": 1769983800000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 103906.04, "quote_volume": 25664.79188, "trades": 137, "taker_buy_volume": 84791.5, "taker_buy_quote": 20943.5005}, {"ts": 1769983860000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 187794.07, "quote_volume": 46611.33968, "trades": 212, "taker_buy_volume": 113967.42, "taker_buy_quote": 28272.41397}, {"ts": 1769983920000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 64695.73, "quote_volume": 16109.49748, "trades": 105, "taker_buy_volume": 23598.87, "taker_buy_quote": 5876.37934}, {"ts": 1769983980000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 174742.13, "quote_volume": 43685.5325, "trades": 78, "taker_buy_volume": 110914.14, "taker_buy_quote": 27728.535}, {"ts": 1769984040000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 24860.01, "quote_volume": 6190.14249, "trades": 41, "taker_buy_volume": 16191.1, "taker_buy_quote": 4031.5839}, {"ts": 1769984100000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 32619.22, "quote_volume": 8122.18578, "trades": 116, "taker_buy_volume": 19681.89, "taker_buy_quote": 4900.79061}, {"ts": 1769984160000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 111203.1, "quote_volume": 27689.5719, "trades": 104, "taker_buy_volume": 57514.25, "taker_buy_quote": 14321.04825}, {"ts": 1769984220000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 3484.14, "quote_volume": 867.55086, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769984280000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 20.09, "quote_volume": 5.00241, "trades": 1, "taker_buy_volume": 20.09, "taker_buy_quote": 5.00241}, {"ts": 1769984340000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 85716.6, "quote_volume": 21343.2334, "trades": 67, "taker_buy_volume": 9826.57, "taker_buy_quote": 2446.81593}, {"ts": 1769984400000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 107283.09, "quote_volume": 26606.20632, "trades": 56, "taker_buy_volume": 29870.09, "taker_buy_quote": 7407.78232}, {"ts": 1769984460000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 41927.02, "quote_volume": 10397.90096, "trades": 29, "taker_buy_volume": 225.8, "taker_buy_quote": 55.9984}, {"ts": 1769984520000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 181.81, "quote_volume": 44.90707, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769984580000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 96353.24, "quote_volume": 23762.40763, "trades": 89, "taker_buy_volume": 58663.08, "taker_buy_quote": 14486.74522}, {"ts": 1769984640000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 20239.34, "quote_volume": 4978.87764, "trades": 42, "taker_buy_volume": 4922.94, "taker_buy_quote": 1211.04324}, {"ts": 1769984700000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 41090.85, "quote_volume": 10106.63856, "trades": 36, "taker_buy_volume": 33683.08, "taker_buy_quote": 8286.03768}, {"ts": 1769984760000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 1935.43, "quote_volume": 476.11578, "trades": 6, "taker_buy_volume": 1935.43, "taker_buy_quote": 476.11578}, {"ts": 1769984820000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 13678.07, "quote_volume": 3365.9718, "trades": 21, "taker_buy_volume": 13678.07, "taker_buy_quote": 3365.9718}, {"ts": 1769984880000, "open": 0.246, "high": 0.248, "low": 0.246, "close": 0.246, "volume": 137246.53, "quote_volume": 33894.83269, "trades": 100, "taker_buy_volume": 91600.57, "taker_buy_quote": 22625.35243}, {"ts": 1769984940000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 11420.58, "quote_volume": 2820.88326, "trades": 16, "taker_buy_volume": 11420.58, "taker_buy_quote": 2820.88326}, {"ts": 1769985000000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 145869.69, "quote_volume": 36175.68312, "trades": 126, "taker_buy_volume": 101832.31, "taker_buy_quote": 25254.41288}, {"ts": 1769985060000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 8947.88, "quote_volume": 2220.82438, "trades": 31, "taker_buy_volume": 8745.89, "taker_buy_quote": 2170.73086}, {"ts": 1769985120000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 64936.99, "quote_volume": 16169.31051, "trades": 43, "taker_buy_volume": 18861.54, "taker_buy_quote": 4696.52346}, {"ts": 1769985180000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 216.52, "quote_volume": 53.69696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985240000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 769.65, "quote_volume": 191.64285, "trades": 6, "taker_buy_volume": 769.65, "taker_buy_quote": 191.64285}, {"ts": 1769985300000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 80149.86, "quote_volume": 19957.31514, "trades": 27, "taker_buy_volume": 47062.15, "taker_buy_quote": 11718.47535}, {"ts": 1769985360000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 130.27, "quote_volume": 32.43723, "trades": 1, "taker_buy_volume": 130.27, "taker_buy_quote": 32.43723}, {"ts": 1769985420000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 155842.24, "quote_volume": 38750.23535, "trades": 88, "taker_buy_volume": 101778.62, "taker_buy_quote": 25334.38498}, {"ts": 1769985480000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 7096.81, "quote_volume": 1767.10569, "trades": 36, "taker_buy_volume": 6620.32, "taker_buy_quote": 1648.45968}, {"ts": 1769985540000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 99523.48, "quote_volume": 24880.8476, "trades": 65, "taker_buy_volume": 40425.75, "taker_buy_quote": 10106.4375}, {"ts": 1769985600000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 8920.0, "quote_volume": 2221.08, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985660000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 13884.29, "quote_volume": 3457.18821, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985720000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 970.64, "quote_volume": 241.60412, "trades": 7, "taker_buy_volume": 885.4, "taker_buy_quote": 220.4646}, {"ts": 1769985780000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 18140.15, "quote_volume": 4515.30431, "trades": 7, "taker_buy_volume": 16547.11, "taker_buy_quote": 4120.23039}, {"ts": 1769985840000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 4172.44, "quote_volume": 1034.76512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769985900000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 51248.7, "quote_volume": 12760.9263, "trades": 25, "taker_buy_volume": 44216.87, "taker_buy_quote": 11010.00063}, {"ts": 1769985960000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 23600.82, "quote_volume": 5876.60418, "trades": 25, "taker_buy_volume": 632.6, "taker_buy_quote": 157.5174}, {"ts": 1769986020000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 80630.74, "quote_volume": 19996.68252, "trades": 85, "taker_buy_volume": 12206.38, "taker_buy_quote": 3027.44124}, {"ts": 1769986080000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 9444.82, "quote_volume": 2344.02173, "trades": 19, "taker_buy_volume": 2206.36, "taker_buy_quote": 548.88365}, {"ts": 1769986140000, "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": 1769986200000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 595.23, "quote_volume": 147.61704, "trades": 4, "taker_buy_volume": 595.23, "taker_buy_quote": 147.61704}, {"ts": 1769986260000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 1805.72, "quote_volume": 446.01284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986320000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 2961.95, "quote_volume": 731.60165, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986380000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 33770.83, "quote_volume": 8341.39501, "trades": 34, "taker_buy_volume": 33749.18, "taker_buy_quote": 8336.04746}, {"ts": 1769986440000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 47445.1, "quote_volume": 11718.9397, "trades": 20, "taker_buy_volume": 1715.83, "taker_buy_quote": 423.81001}, {"ts": 1769986500000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 31822.25, "quote_volume": 7860.09575, "trades": 44, "taker_buy_volume": 30169.03, "taker_buy_quote": 7451.75041}, {"ts": 1769986560000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 17310.44, "quote_volume": 4275.68406, "trades": 22, "taker_buy_volume": 17300.82, "taker_buy_quote": 4273.30792}, {"ts": 1769986620000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 861.34, "quote_volume": 213.61232, "trades": 8, "taker_buy_volume": 861.34, "taker_buy_quote": 213.61232}, {"ts": 1769986680000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 82389.62, "quote_volume": 20432.74218, "trades": 31, "taker_buy_volume": 79767.39, "taker_buy_quote": 19782.42914}, {"ts": 1769986740000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 27644.35, "quote_volume": 6855.74614, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769986800000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 75370.83, "quote_volume": 18618.30159, "trades": 52, "taker_buy_volume": 7149.31, "taker_buy_quote": 1767.58615}, {"ts": 1769986860000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 5003.0, "quote_volume": 1230.90214, "trades": 54, "taker_buy_volume": 2688.11, "taker_buy_quote": 661.4392}, {"ts": 1769986920000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 1001.66, "quote_volume": 245.92511, "trades": 3, "taker_buy_volume": 518.41, "taker_buy_quote": 127.52886}, {"ts": 1769986980000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 17454.13, "quote_volume": 4293.18069, "trades": 62, "taker_buy_volume": 14572.01, "taker_buy_quote": 3584.71446}, {"ts": 1769987040000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 87018.88, "quote_volume": 21395.7249, "trades": 72, "taker_buy_volume": 56509.74, "taker_buy_quote": 13901.39604}, {"ts": 1769987100000, "open": 0.245, "high": 0.245, "low": 0.243, "close": 0.243, "volume": 92795.76, "quote_volume": 22714.38028, "trades": 114, "taker_buy_volume": 5891.49, "taker_buy_quote": 1442.61152}, {"ts": 1769987160000, "open": 0.244, "high": 0.244, "low": 0.242, "close": 0.242, "volume": 187873.63, "quote_volume": 45494.87258, "trades": 167, "taker_buy_volume": 58641.53, "taker_buy_quote": 14201.61683}, {"ts": 1769987220000, "open": 0.242, "high": 0.243, "low": 0.241, "close": 0.241, "volume": 610667.43, "quote_volume": 147416.92926, "trades": 393, "taker_buy_volume": 249889.16, "taker_buy_quote": 60368.92781}, {"ts": 1769987280000, "open": 0.242, "high": 0.242, "low": 0.24, "close": 0.241, "volume": 429885.19, "quote_volume": 103794.3903, "trades": 251, "taker_buy_volume": 219864.08, "taker_buy_quote": 53083.94991}, {"ts": 1769987340000, "open": 0.241, "high": 0.241, "low": 0.24, "close": 0.24, "volume": 583357.94, "quote_volume": 140053.83095, "trades": 276, "taker_buy_volume": 258283.96, "taker_buy_quote": 61988.25687}, {"ts": 1769987400000, "open": 0.24, "high": 0.242, "low": 0.24, "close": 0.24, "volume": 211971.61, "quote_volume": 51022.34933, "trades": 117, "taker_buy_volume": 92769.49, "taker_buy_quote": 22356.80881}, {"ts": 1769987460000, "open": 0.24, "high": 0.24, "low": 0.238, "close": 0.24, "volume": 417937.99, "quote_volume": 100013.20067, "trades": 325, "taker_buy_volume": 197076.41, "taker_buy_quote": 47192.09055}, {"ts": 1769987520000, "open": 0.239, "high": 0.243, "low": 0.239, "close": 0.243, "volume": 277135.59, "quote_volume": 67065.77335, "trades": 246, "taker_buy_volume": 174737.56, "taker_buy_quote": 42251.75063}, {"ts": 1769987580000, "open": 0.243, "high": 0.245, "low": 0.243, "close": 0.245, "volume": 181822.22, "quote_volume": 44435.71649, "trades": 208, "taker_buy_volume": 67759.52, "taker_buy_quote": 16568.80232}, {"ts": 1769987640000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 70337.37, "quote_volume": 17163.94301, "trades": 38, "taker_buy_volume": 53532.21, "taker_buy_quote": 13063.48397}, {"ts": 1769987700000, "open": 0.245, "high": 0.245, "low": 0.243, "close": 0.243, "volume": 192510.21, "quote_volume": 46838.08761, "trades": 286, "taker_buy_volume": 47414.58, "taker_buy_quote": 11559.23588}, {"ts": 1769987760000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 35699.99, "quote_volume": 8710.06985, "trades": 124, "taker_buy_volume": 17537.89, "taker_buy_quote": 4279.24516}, {"ts": 1769987820000, "open": 0.244, "high": 0.247, "low": 0.244, "close": 0.246, "volume": 207768.66, "quote_volume": 51031.07621, "trades": 209, "taker_buy_volume": 128214.14, "taker_buy_quote": 31500.33335}, {"ts": 1769987880000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 109443.21, "quote_volume": 26718.62555, "trades": 71, "taker_buy_volume": 24863.62, "taker_buy_quote": 6066.99101}, {"ts": 1769987940000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 176634.32, "quote_volume": 42995.548, "trades": 201, "taker_buy_volume": 84367.45, "taker_buy_quote": 20567.78189}, {"ts": 1769988000000, "open": 0.243, "high": 0.243, "low": 0.242, "close": 0.242, "volume": 42902.55, "quote_volume": 10421.39425, "trades": 89, "taker_buy_volume": 20697.61, "taker_buy_quote": 5029.51923}, {"ts": 1769988060000, "open": 0.243, "high": 0.243, "low": 0.242, "close": 0.242, "volume": 19453.06, "quote_volume": 4708.32283, "trades": 83, "taker_buy_volume": 9905.18, "taker_buy_quote": 2397.73587}, {"ts": 1769988120000, "open": 0.242, "high": 0.243, "low": 0.242, "close": 0.243, "volume": 270767.53, "quote_volume": 65580.39864, "trades": 238, "taker_buy_volume": 114253.58, "taker_buy_quote": 27677.75095}, {"ts": 1769988180000, "open": 0.244, "high": 0.246, "low": 0.243, "close": 0.245, "volume": 106102.12, "quote_volume": 25925.2563, "trades": 160, "taker_buy_volume": 68693.16, "taker_buy_quote": 16792.76375}, {"ts": 1769988240000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 197158.4, "quote_volume": 48140.41973, "trades": 170, "taker_buy_volume": 60625.71, "taker_buy_quote": 14825.57445}, {"ts": 1769988300000, "open": 0.245, "high": 0.247, "low": 0.245, "close": 0.247, "volume": 114634.57, "quote_volume": 28171.14921, "trades": 212, "taker_buy_volume": 43963.7, "taker_buy_quote": 10804.75139}, {"ts": 1769988360000, "open": 0.246, "high": 0.247, "low": 0.245, "close": 0.246, "volume": 60716.61, "quote_volume": 14939.03016, "trades": 78, "taker_buy_volume": 6686.2, "taker_buy_quote": 1651.45014}, {"ts": 1769988420000, "open": 0.246, "high": 0.247, "low": 0.245, "close": 0.246, "volume": 381647.65, "quote_volume": 93881.85056, "trades": 223, "taker_buy_volume": 204851.1, "taker_buy_quote": 50393.94127}, {"ts": 1769988480000, "open": 0.247, "high": 0.247, "low": 0.245, "close": 0.246, "volume": 150034.55, "quote_volume": 36816.54446, "trades": 130, "taker_buy_volume": 26491.8, "taker_buy_quote": 6517.04392}, {"ts": 1769988540000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 69365.14, "quote_volume": 17117.27557, "trades": 60, "taker_buy_volume": 42942.96, "taker_buy_quote": 10591.56212}, {"ts": 1769988600000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 7523.39, "quote_volume": 1850.68264, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769988660000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 18743.54, "quote_volume": 4592.34867, "trades": 57, "taker_buy_volume": 9865.62, "taker_buy_quote": 2417.25827}, {"ts": 1769988720000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 72512.82, "quote_volume": 17838.64607, "trades": 60, "taker_buy_volume": 52533.73, "taker_buy_quote": 12923.78993}, {"ts": 1769988780000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 86756.44, "quote_volume": 21497.93776, "trades": 81, "taker_buy_volume": 66115.79, "taker_buy_quote": 16379.08105}, {"ts": 1769988840000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 210905.7, "quote_volume": 52299.46498, "trades": 191, "taker_buy_volume": 107908.14, "taker_buy_quote": 26761.21872}, {"ts": 1769988900000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 94618.3, "quote_volume": 23461.3828, "trades": 170, "taker_buy_volume": 33409.97, "taker_buy_quote": 8285.67256}, {"ts": 1769988960000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 100840.69, "quote_volume": 25194.01743, "trades": 139, "taker_buy_volume": 73688.46, "taker_buy_quote": 18407.82525}, {"ts": 1769989020000, "open": 0.249, "high": 0.25, "low": 0.248, "close": 0.249, "volume": 147260.86, "quote_volume": 36667.01014, "trades": 137, "taker_buy_volume": 85150.77, "taker_buy_quote": 21202.80244}, {"ts": 1769989080000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 75260.29, "quote_volume": 18739.81221, "trades": 113, "taker_buy_volume": 10903.06, "taker_buy_quote": 2714.86194}, {"ts": 1769989140000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 45984.06, "quote_volume": 11450.03094, "trades": 26, "taker_buy_volume": 1487.92, "taker_buy_quote": 370.49208}, {"ts": 1769989200000, "open": 0.249, "high": 0.25, "low": 0.248, "close": 0.249, "volume": 31700.92, "quote_volume": 7893.53049, "trades": 31, "taker_buy_volume": 15287.64, "taker_buy_quote": 3806.72377}, {"ts": 1769989260000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 1163.48, "quote_volume": 288.54304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769989320000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 23303.34, "quote_volume": 5779.46325, "trades": 49, "taker_buy_volume": 3830.95, "taker_buy_quote": 950.31053}, {"ts": 1769989380000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 76797.75, "quote_volume": 19063.18485, "trades": 33, "taker_buy_volume": 76744.93, "taker_buy_quote": 19050.08549}, {"ts": 1769989440000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 59.22, "quote_volume": 14.69224, "trades": 2, "taker_buy_volume": 5.68, "taker_buy_quote": 1.41432}, {"ts": 1769989500000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 97264.97, "quote_volume": 24121.71256, "trades": 107, "taker_buy_volume": 8886.85, "taker_buy_quote": 2203.9388}, {"ts": 1769989560000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 78449.03, "quote_volume": 19380.75518, "trades": 46, "taker_buy_volume": 37346.03, "taker_buy_quote": 9228.31418}, {"ts": 1769989620000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 52753.59, "quote_volume": 13030.13673, "trades": 34, "taker_buy_volume": 3209.0, "taker_buy_quote": 792.623}, {"ts": 1769989680000, "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": 1769989740000, "open": 0.246, "high": 0.247, "low": 0.245, "close": 0.246, "volume": 184511.41, "quote_volume": 45366.92738, "trades": 91, "taker_buy_volume": 92991.75, "taker_buy_quote": 22877.9989}, {"ts": 1769989800000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 100543.25, "quote_volume": 24733.6395, "trades": 117, "taker_buy_volume": 27495.0, "taker_buy_quote": 6763.77}, {"ts": 1769989860000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 39098.18, "quote_volume": 9618.15228, "trades": 36, "taker_buy_volume": 32466.93, "taker_buy_quote": 7986.86478}, {"ts": 1769989920000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 391.5, "quote_volume": 96.309, "trades": 2, "taker_buy_volume": 391.5, "taker_buy_quote": 96.309}, {"ts": 1769989980000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 62219.81, "quote_volume": 15306.07326, "trades": 25, "taker_buy_volume": 62017.8, "taker_buy_quote": 15256.3788}, {"ts": 1769990040000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 85119.9, "quote_volume": 20904.92011, "trades": 60, "taker_buy_volume": 7526.25, "taker_buy_quote": 1844.40854}, {"ts": 1769990100000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 863.44, "quote_volume": 212.18405, "trades": 3, "taker_buy_volume": 641.25, "taker_buy_quote": 157.7475}, {"ts": 1769990160000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 287.01, "quote_volume": 70.60446, "trades": 2, "taker_buy_volume": 287.01, "taker_buy_quote": 70.60446}, {"ts": 1769990220000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 289.95, "quote_volume": 71.03775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769990280000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 180154.8, "quote_volume": 44140.1825, "trades": 71, "taker_buy_volume": 70455.12, "taker_buy_quote": 17263.7609}, {"ts": 1769990340000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 21464.46, "quote_volume": 5258.7927, "trades": 28, "taker_buy_volume": 68.71, "taker_buy_quote": 16.83395}, {"ts": 1769990400000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 148870.01, "quote_volume": 36621.75944, "trades": 131, "taker_buy_volume": 79288.42, "taker_buy_quote": 19504.95132}, {"ts": 1769990460000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 114679.53, "quote_volume": 28095.82926, "trades": 84, "taker_buy_volume": 8752.24, "taker_buy_quote": 2144.2988}, {"ts": 1769990520000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 106834.11, "quote_volume": 26149.26743, "trades": 57, "taker_buy_volume": 80193.08, "taker_buy_quote": 19647.3046}, {"ts": 1769990580000, "open": 0.244, "high": 0.245, "low": 0.243, "close": 0.243, "volume": 67398.97, "quote_volume": 16430.8778, "trades": 52, "taker_buy_volume": 2588.0, "taker_buy_quote": 631.71132}, {"ts": 1769990640000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 207799.81, "quote_volume": 50675.3253, "trades": 220, "taker_buy_volume": 111750.99, "taker_buy_quote": 27242.25301}, {"ts": 1769990700000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 164777.84, "quote_volume": 40316.20407, "trades": 190, "taker_buy_volume": 92202.44, "taker_buy_quote": 22580.98602}, {"ts": 1769990760000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 205448.43, "quote_volume": 50410.60881, "trades": 199, "taker_buy_volume": 103598.28, "taker_buy_quote": 25425.71494}, {"ts": 1769990820000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 64253.67, "quote_volume": 15807.34613, "trades": 35, "taker_buy_volume": 11896.49, "taker_buy_quote": 2927.47985}, {"ts": 1769990880000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 64151.74, "quote_volume": 15806.20891, "trades": 136, "taker_buy_volume": 55560.97, "taker_buy_quote": 13689.00872}, {"ts": 1769990940000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 71165.63, "quote_volume": 17577.91061, "trades": 161, "taker_buy_volume": 27215.76, "taker_buy_quote": 6722.29272}, {"ts": 1769991000000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 96516.93, "quote_volume": 23839.94242, "trades": 74, "taker_buy_volume": 75852.81, "taker_buy_quote": 18735.90478}, {"ts": 1769991060000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 119610.11, "quote_volume": 29542.23702, "trades": 188, "taker_buy_volume": 46173.2, "taker_buy_quote": 11404.7804}, {"ts": 1769991120000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 46.43, "quote_volume": 11.46821, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769991180000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 106859.79, "quote_volume": 26501.22792, "trades": 125, "taker_buy_volume": 74942.36, "taker_buy_quote": 18585.70528}, {"ts": 1769991240000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 165702.95, "quote_volume": 41095.74289, "trades": 98, "taker_buy_volume": 58621.08, "taker_buy_quote": 14539.43913}, {"ts": 1769991300000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 159290.97, "quote_volume": 39504.16056, "trades": 134, "taker_buy_volume": 86940.72, "taker_buy_quote": 21561.29856}, {"ts": 1769991360000, "open": 0.248, "high": 0.25, "low": 0.248, "close": 0.25, "volume": 64876.49, "quote_volume": 16094.76003, "trades": 55, "taker_buy_volume": 50882.96, "taker_buy_quote": 12624.26072}, {"ts": 1769991420000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 90652.82, "quote_volume": 22663.07785, "trades": 126, "taker_buy_volume": 34772.79, "taker_buy_quote": 8693.1975}, {"ts": 1769991480000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 8862.8, "quote_volume": 2206.8372, "trades": 32, "taker_buy_volume": 4210.82, "taker_buy_quote": 1048.49418}, {"ts": 1769991540000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 124429.36, "quote_volume": 31013.47098, "trades": 135, "taker_buy_volume": 95046.05, "taker_buy_quote": 23697.02679}, {"ts": 1769991600000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 115127.94, "quote_volume": 28781.66318, "trades": 101, "taker_buy_volume": 60104.86, "taker_buy_quote": 15026.215}, {"ts": 1769991660000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 49695.34, "quote_volume": 12423.835, "trades": 60, "taker_buy_volume": 9625.66, "taker_buy_quote": 2406.415}, {"ts": 1769991720000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 80729.11, "quote_volume": 20182.0767, "trades": 107, "taker_buy_volume": 54412.76, "taker_buy_quote": 13603.19}, {"ts": 1769991780000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 96626.92, "quote_volume": 24156.73, "trades": 94, "taker_buy_volume": 48806.3, "taker_buy_quote": 12201.575}, {"ts": 1769991840000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 47768.56, "quote_volume": 11942.14, "trades": 28, "taker_buy_volume": 18515.98, "taker_buy_quote": 4628.995}, {"ts": 1769991900000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 88030.48, "quote_volume": 22011.52479, "trades": 97, "taker_buy_volume": 62660.74, "taker_buy_quote": 15669.08979}, {"ts": 1769991960000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 190121.56, "quote_volume": 47530.61324, "trades": 121, "taker_buy_volume": 97743.58, "taker_buy_quote": 24436.11824}, {"ts": 1769992020000, "open": 0.251, "high": 0.252, "low": 0.25, "close": 0.251, "volume": 189146.17, "quote_volume": 47475.87509, "trades": 167, "taker_buy_volume": 143308.33, "taker_buy_quote": 35970.66612}, {"ts": 1769992080000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 880.98, "quote_volume": 221.07656, "trades": 2, "taker_buy_volume": 831.56, "taker_buy_quote": 208.72156}, {"ts": 1769992140000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 718.1, "quote_volume": 180.20026, "trades": 6, "taker_buy_volume": 675.26, "taker_buy_quote": 169.49026}, {"ts": 1769992200000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 24592.0, "quote_volume": 6172.35438, "trades": 40, "taker_buy_volume": 24354.38, "taker_buy_quote": 6112.94938}, {"ts": 1769992260000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 94301.0, "quote_volume": 23669.49453, "trades": 99, "taker_buy_volume": 43067.17, "taker_buy_quote": 10809.85967}, {"ts": 1769992320000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 81377.84, "quote_volume": 20425.83784, "trades": 108, "taker_buy_volume": 17160.26, "taker_buy_quote": 4307.22526}, {"ts": 1769992380000, "open": 0.25, "high": 0.252, "low": 0.25, "close": 0.251, "volume": 168777.02, "quote_volume": 42363.37287, "trades": 86, "taker_buy_volume": 106755.95, "taker_buy_quote": 26796.23809}, {"ts": 1769992440000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 82525.74, "quote_volume": 20631.835, "trades": 156, "taker_buy_volume": 21153.9, "taker_buy_quote": 5288.875}, {"ts": 1769992500000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 124059.29, "quote_volume": 31138.84178, "trades": 84, "taker_buy_volume": 87250.56, "taker_buy_quote": 21899.89056}, {"ts": 1769992560000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 144835.54, "quote_volume": 36353.72054, "trades": 95, "taker_buy_volume": 75097.86, "taker_buy_quote": 18849.56286}, {"ts": 1769992620000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 118431.08, "quote_volume": 29726.20108, "trades": 93, "taker_buy_volume": 68869.65, "taker_buy_quote": 17286.28215}, {"ts": 1769992680000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 151892.96, "quote_volume": 38255.7186, "trades": 185, "taker_buy_volume": 139428.14, "taker_buy_quote": 35114.62388}, {"ts": 1769992740000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 97089.59, "quote_volume": 24412.58357, "trades": 175, "taker_buy_volume": 30030.39, "taker_buy_quote": 7555.80215}, {"ts": 1769992800000, "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": 1769992860000, "open": 0.251, "high": 0.252, "low": 0.25, "close": 0.251, "volume": 97752.81, "quote_volume": 24536.49218, "trades": 183, "taker_buy_volume": 59948.77, "taker_buy_quote": 15047.74032}, {"ts": 1769992920000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 860.07, "quote_volume": 216.70817, "trades": 2, "taker_buy_volume": 830.6, "taker_buy_quote": 209.3112}, {"ts": 1769992980000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 53.78, "quote_volume": 13.49878, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769993040000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 927.55, "quote_volume": 233.6726, "trades": 2, "taker_buy_volume": 857.55, "taker_buy_quote": 216.1026}, {"ts": 1769993100000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 68.21, "quote_volume": 17.12071, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769993160000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 41.98, "quote_volume": 10.53698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769993220000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 2081.87, "quote_volume": 523.68887, "trades": 6, "taker_buy_volume": 1139.5, "taker_buy_quote": 287.154}, {"ts": 1769993280000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 151632.52, "quote_volume": 38058.56317, "trades": 147, "taker_buy_volume": 60878.06, "taker_buy_quote": 15280.39306}, {"ts": 1769993340000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 175158.15, "quote_volume": 43964.69565, "trades": 163, "taker_buy_volume": 88151.1, "taker_buy_quote": 22125.9261}, {"ts": 1769993400000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 100692.34, "quote_volume": 25273.77734, "trades": 57, "taker_buy_volume": 58081.38, "taker_buy_quote": 14578.42638}, {"ts": 1769993460000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 7921.77, "quote_volume": 1989.08173, "trades": 29, "taker_buy_volume": 7921.77, "taker_buy_quote": 1989.08173}, {"ts": 1769993520000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 65454.42, "quote_volume": 16429.06828, "trades": 67, "taker_buy_volume": 9564.53, "taker_buy_quote": 2400.70589}, {"ts": 1769993580000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 5900.78, "quote_volume": 1481.09578, "trades": 7, "taker_buy_volume": 5900.78, "taker_buy_quote": 1481.09578}, {"ts": 1769993640000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 8153.99, "quote_volume": 2046.65149, "trades": 6, "taker_buy_volume": 8153.99, "taker_buy_quote": 2046.65149}, {"ts": 1769993700000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 3969.28, "quote_volume": 996.28928, "trades": 2, "taker_buy_volume": 3969.28, "taker_buy_quote": 996.28928}, {"ts": 1769993760000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 47260.82, "quote_volume": 11815.2331, "trades": 105, "taker_buy_volume": 26911.0, "taker_buy_quote": 6727.7781}, {"ts": 1769993820000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 65099.69, "quote_volume": 16273.51121, "trades": 35, "taker_buy_volume": 21789.15, "taker_buy_quote": 5447.2875}, {"ts": 1769993880000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 79047.92, "quote_volume": 19761.98, "trades": 40, "taker_buy_volume": 78381.94, "taker_buy_quote": 19595.485}, {"ts": 1769993940000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 35023.08, "quote_volume": 8755.77, "trades": 117, "taker_buy_volume": 21791.76, "taker_buy_quote": 5447.94}, {"ts": 1769994000000, "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": 1769994060000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 6148.66, "quote_volume": 1539.49165, "trades": 6, "taker_buy_volume": 2326.65, "taker_buy_quote": 583.98915}, {"ts": 1769994120000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 36659.23, "quote_volume": 9201.46673, "trades": 68, "taker_buy_volume": 31643.17, "taker_buy_quote": 7942.43567}, {"ts": 1769994180000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 39106.03, "quote_volume": 9815.61353, "trades": 68, "taker_buy_volume": 26273.94, "taker_buy_quote": 6594.75894}, {"ts": 1769994240000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 66.04, "quote_volume": 16.57604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769994300000, "open": 0.251, "high": 0.252, "low": 0.25, "close": 0.251, "volume": 197035.03, "quote_volume": 49456.52332, "trades": 273, "taker_buy_volume": 79247.83, "taker_buy_quote": 19891.9799}, {"ts": 1769994360000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 102830.6, "quote_volume": 25810.4806, "trades": 40, "taker_buy_volume": 69718.82, "taker_buy_quote": 17499.42382}, {"ts": 1769994420000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 103414.99, "quote_volume": 25853.7475, "trades": 126, "taker_buy_volume": 8846.24, "taker_buy_quote": 2211.56}, {"ts": 1769994480000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 19049.67, "quote_volume": 4743.36783, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769994540000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 16115.51, "quote_volume": 4013.80217, "trades": 32, "taker_buy_volume": 2456.82, "taker_buy_quote": 612.78836}, {"ts": 1769994600000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 3810.59, "quote_volume": 945.46378, "trades": 29, "taker_buy_volume": 716.66, "taker_buy_quote": 178.16914}, {"ts": 1769994660000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 118.0, "quote_volume": 29.146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769994720000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 58941.55, "quote_volume": 14559.60063, "trades": 108, "taker_buy_volume": 49356.21, "taker_buy_quote": 12192.02165}, {"ts": 1769994780000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 109417.41, "quote_volume": 27026.10027, "trades": 198, "taker_buy_volume": 50449.57, "taker_buy_quote": 12461.04379}, {"ts": 1769994840000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 57122.08, "quote_volume": 14110.14856, "trades": 53, "taker_buy_volume": 51731.95, "taker_buy_quote": 12778.78645}, {"ts": 1769994900000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 90370.57, "quote_volume": 22321.53079, "trades": 63, "taker_buy_volume": 23988.12, "taker_buy_quote": 5925.06564}, {"ts": 1769994960000, "open": 0.246, "high": 0.248, "low": 0.246, "close": 0.248, "volume": 32315.81, "quote_volume": 7991.96057, "trades": 49, "taker_buy_volume": 31745.19, "taker_buy_quote": 7851.58805}, {"ts": 1769995020000, "open": 0.249, "high": 0.251, "low": 0.249, "close": 0.251, "volume": 187435.77, "quote_volume": 46935.80977, "trades": 145, "taker_buy_volume": 128841.25, "taker_buy_quote": 32268.20494}, {"ts": 1769995080000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 146668.26, "quote_volume": 36813.72392, "trades": 214, "taker_buy_volume": 77159.68, "taker_buy_quote": 19367.07968}, {"ts": 1769995140000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 15272.47, "quote_volume": 3833.38997, "trades": 88, "taker_buy_volume": 7263.19, "taker_buy_quote": 1823.06069}, {"ts": 1769995200000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 49241.82, "quote_volume": 12359.69682, "trades": 31, "taker_buy_volume": 1518.85, "taker_buy_quote": 381.23135}, {"ts": 1769995260000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 78613.16, "quote_volume": 19653.43062, "trades": 104, "taker_buy_volume": 25672.28, "taker_buy_quote": 6418.21062}, {"ts": 1769995320000, "open": 0.251, "high": 0.253, "low": 0.251, "close": 0.253, "volume": 151679.0, "quote_volume": 38151.4287, "trades": 98, "taker_buy_volume": 140225.26, "taker_buy_quote": 35276.53996}, {"ts": 1769995380000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 139735.36, "quote_volume": 35353.04608, "trades": 96, "taker_buy_volume": 101934.9, "taker_buy_quote": 25789.5297}, {"ts": 1769995440000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 16772.44, "quote_volume": 4260.19976, "trades": 18, "taker_buy_volume": 16772.44, "taker_buy_quote": 4260.19976}, {"ts": 1769995500000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 211612.6, "quote_volume": 53743.08846, "trades": 140, "taker_buy_volume": 95946.23, "taker_buy_quote": 24370.34242}, {"ts": 1769995560000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 170011.94, "quote_volume": 43182.50827, "trades": 183, "taker_buy_volume": 81878.95, "taker_buy_quote": 20797.2533}, {"ts": 1769995620000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 85545.87, "quote_volume": 21728.65098, "trades": 47, "taker_buy_volume": 45128.31, "taker_buy_quote": 11462.59074}, {"ts": 1769995680000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 2598.42, "quote_volume": 659.99868, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769995740000, "open": 0.255, "high": 0.256, "low": 0.254, "close": 0.255, "volume": 261695.62, "quote_volume": 66739.00963, "trades": 154, "taker_buy_volume": 158883.48, "taker_buy_quote": 40521.99353}, {"ts": 1769995800000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 74083.98, "quote_volume": 18817.7139, "trades": 100, "taker_buy_volume": 1821.29, "taker_buy_quote": 462.99064}, {"ts": 1769995860000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 2637.83, "quote_volume": 670.00882, "trades": 1, "taker_buy_volume": 2637.83, "taker_buy_quote": 670.00882}, {"ts": 1769995920000, "open": 0.253, "high": 0.255, "low": 0.253, "close": 0.254, "volume": 146470.94, "quote_volume": 37143.3645, "trades": 121, "taker_buy_volume": 80818.25, "taker_buy_quote": 20494.0151}, {"ts": 1769995980000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 61.92, "quote_volume": 15.66576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769996040000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 461.95, "quote_volume": 116.87335, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769996100000, "open": 0.253, "high": 0.255, "low": 0.253, "close": 0.254, "volume": 55984.5, "quote_volume": 14221.97902, "trades": 44, "taker_buy_volume": 42561.73, "taker_buy_quote": 10812.60482}, {"ts": 1769996160000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 96573.0, "quote_volume": 24529.942, "trades": 77, "taker_buy_volume": 49172.83, "taker_buy_quote": 12490.29882}, {"ts": 1769996220000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 82966.84, "quote_volume": 20990.54883, "trades": 127, "taker_buy_volume": 35527.43, "taker_buy_quote": 8988.43979}, {"ts": 1769996280000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 7305.21, "quote_volume": 1849.01183, "trades": 25, "taker_buy_volume": 7305.21, "taker_buy_quote": 1849.01183}, {"ts": 1769996340000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 391.02, "quote_volume": 99.31908, "trades": 2, "taker_buy_volume": 391.02, "taker_buy_quote": 99.31908}, {"ts": 1769996400000, "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": 1769996460000, "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": 1769996520000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 47574.16, "quote_volume": 12083.83264, "trades": 20, "taker_buy_volume": 47570.16, "taker_buy_quote": 12082.82064}, {"ts": 1769996580000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 169689.86, "quote_volume": 43101.62444, "trades": 80, "taker_buy_volume": 57217.05, "taker_buy_quote": 14533.5307}, {"ts": 1769996640000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 52950.46, "quote_volume": 13453.24343, "trades": 25, "taker_buy_volume": 3826.59, "taker_buy_quote": 975.78045}, {"ts": 1769996700000, "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": 1769996760000, "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": 1769996820000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 9606.26, "quote_volume": 2439.72371, "trades": 8, "taker_buy_volume": 9339.93, "taker_buy_quote": 2372.34222}, {"ts": 1769996880000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 3698.01, "quote_volume": 935.59653, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769996940000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 62981.82, "quote_volume": 15934.24173, "trades": 104, "taker_buy_volume": 59159.62, "taker_buy_quote": 14967.38386}, {"ts": 1769997000000, "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": 1769997060000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 82.34, "quote_volume": 20.83202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997120000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 87.01, "quote_volume": 22.01353, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997180000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 54.83, "quote_volume": 13.87199, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997240000, "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": 1769997300000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 62881.53, "quote_volume": 15909.02709, "trades": 38, "taker_buy_volume": 5369.64, "taker_buy_quote": 1358.51892}, {"ts": 1769997360000, "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": 1769997420000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 2045.26, "quote_volume": 517.45078, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997480000, "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": 1769997540000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 59815.52, "quote_volume": 15133.32656, "trades": 35, "taker_buy_volume": 37402.36, "taker_buy_quote": 9462.79708}, {"ts": 1769997600000, "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": 1769997660000, "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": 1769997720000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 31634.69, "quote_volume": 8003.97657, "trades": 19, "taker_buy_volume": 31634.69, "taker_buy_quote": 8003.97657}, {"ts": 1769997780000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 113909.13, "quote_volume": 28839.19672, "trades": 115, "taker_buy_volume": 57607.82, "taker_buy_quote": 14594.96529}, {"ts": 1769997840000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 27570.68, "quote_volume": 6975.31898, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769997900000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 140402.16, "quote_volume": 35385.47213, "trades": 144, "taker_buy_volume": 86631.09, "taker_buy_quote": 21835.16249}, {"ts": 1769997960000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 96020.9, "quote_volume": 24197.6668, "trades": 34, "taker_buy_volume": 52259.65, "taker_buy_quote": 13169.8318}, {"ts": 1769998020000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 45262.17, "quote_volume": 11406.22494, "trades": 16, "taker_buy_volume": 158.1, "taker_buy_quote": 39.9993}, {"ts": 1769998080000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 75292.06, "quote_volume": 18973.59912, "trades": 73, "taker_buy_volume": 21431.77, "taker_buy_quote": 5400.80604}, {"ts": 1769998140000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 175935.41, "quote_volume": 44334.99051, "trades": 110, "taker_buy_volume": 125794.9, "taker_buy_quote": 31700.3148}, {"ts": 1769998200000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 4510.65, "quote_volume": 1132.17315, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998260000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 19.84, "quote_volume": 4.99968, "trades": 1, "taker_buy_volume": 19.84, "taker_buy_quote": 4.99968}, {"ts": 1769998320000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 27699.7, "quote_volume": 6952.6247, "trades": 25, "taker_buy_volume": 6248.1, "taker_buy_quote": 1568.2731}, {"ts": 1769998380000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 55500.55, "quote_volume": 13930.63805, "trades": 20, "taker_buy_volume": 55500.55, "taker_buy_quote": 13930.63805}, {"ts": 1769998440000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 128.21, "quote_volume": 32.18071, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998500000, "open": 0.251, "high": 0.253, "low": 0.251, "close": 0.253, "volume": 233734.19, "quote_volume": 59026.21263, "trades": 154, "taker_buy_volume": 147438.14, "taker_buy_quote": 37262.68112}, {"ts": 1769998560000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 17086.29, "quote_volume": 4309.60437, "trades": 21, "taker_buy_volume": 3859.29, "taker_buy_quote": 976.40037}, {"ts": 1769998620000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 104866.88, "quote_volume": 26426.45376, "trades": 80, "taker_buy_volume": 55296.05, "taker_buy_quote": 13934.6046}, {"ts": 1769998680000, "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": 1769998740000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 107.0, "quote_volume": 26.857, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769998800000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 62678.21, "quote_volume": 15793.29902, "trades": 44, "taker_buy_volume": 58703.85, "taker_buy_quote": 14793.3702}, {"ts": 1769998860000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 18897.5, "quote_volume": 4762.17, "trades": 31, "taker_buy_volume": 14279.11, "taker_buy_quote": 3598.33572}, {"ts": 1769998920000, "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": 1769998980000, "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": 1769999040000, "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": 1769999100000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 39325.35, "quote_volume": 9909.9882, "trades": 74, "taker_buy_volume": 17869.64, "taker_buy_quote": 4503.14928}, {"ts": 1769999160000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 155016.19, "quote_volume": 39064.07988, "trades": 61, "taker_buy_volume": 70249.36, "taker_buy_quote": 17702.83872}, {"ts": 1769999220000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 72804.0, "quote_volume": 18346.608, "trades": 35, "taker_buy_volume": 41432.24, "taker_buy_quote": 10440.92448}, {"ts": 1769999280000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 221711.05, "quote_volume": 55871.1846, "trades": 114, "taker_buy_volume": 110400.74, "taker_buy_quote": 27820.98648}, {"ts": 1769999340000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 318.3, "quote_volume": 80.2116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769999400000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 43784.15, "quote_volume": 11033.54604, "trades": 70, "taker_buy_volume": 41261.86, "taker_buy_quote": 10397.98872}, {"ts": 1769999460000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 1041.54, "quote_volume": 262.46808, "trades": 3, "taker_buy_volume": 1041.54, "taker_buy_quote": 262.46808}, {"ts": 1769999520000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 108091.32, "quote_volume": 27239.01264, "trades": 91, "taker_buy_volume": 46809.88, "taker_buy_quote": 11796.08976}, {"ts": 1769999580000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 53930.83, "quote_volume": 13590.56916, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1769999640000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 102058.43, "quote_volume": 25616.66593, "trades": 86, "taker_buy_volume": 68945.73, "taker_buy_quote": 17305.37823}, {"ts": 1769999700000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 94234.77, "quote_volume": 23591.42547, "trades": 77, "taker_buy_volume": 31054.38, "taker_buy_quote": 7764.02506}, {"ts": 1769999760000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 23363.55, "quote_volume": 5840.8875, "trades": 22, "taker_buy_volume": 22996.47, "taker_buy_quote": 5749.1175}, {"ts": 1769999820000, "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": 1769999880000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 7154.57, "quote_volume": 1795.77831, "trades": 3, "taker_buy_volume": 7135.81, "taker_buy_quote": 1791.08831}, {"ts": 1769999940000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 80740.55, "quote_volume": 20265.87805, "trades": 31, "taker_buy_volume": 80740.55, "taker_buy_quote": 20265.87805}, {"ts": 1770000000000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 199.2, "quote_volume": 49.9992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000060000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 77951.77, "quote_volume": 19565.89427, "trades": 46, "taker_buy_volume": 56.88, "taker_buy_quote": 14.27688}, {"ts": 1770000120000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 67121.55, "quote_volume": 16847.50905, "trades": 35, "taker_buy_volume": 38688.73, "taker_buy_quote": 9710.87123}, {"ts": 1770000180000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 176.43, "quote_volume": 44.16043, "trades": 6, "taker_buy_volume": 52.93, "taker_buy_quote": 13.28543}, {"ts": 1770000240000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 83106.03, "quote_volume": 20776.52467, "trades": 40, "taker_buy_volume": 22005.27, "taker_buy_quote": 5501.33467}, {"ts": 1770000300000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 13995.98, "quote_volume": 3498.995, "trades": 15, "taker_buy_volume": 74.91, "taker_buy_quote": 18.7275}, {"ts": 1770000360000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 138771.16, "quote_volume": 34694.786, "trades": 75, "taker_buy_volume": 109827.19, "taker_buy_quote": 27458.7935}, {"ts": 1770000420000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 22973.6, "quote_volume": 5743.4, "trades": 21, "taker_buy_volume": 556.38, "taker_buy_quote": 139.095}, {"ts": 1770000480000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 20476.49, "quote_volume": 5119.5225, "trades": 20, "taker_buy_volume": 20476.49, "taker_buy_quote": 5119.5225}, {"ts": 1770000540000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 1172.72, "quote_volume": 293.18, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000600000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 34220.01, "quote_volume": 8555.0025, "trades": 32, "taker_buy_volume": 20420.46, "taker_buy_quote": 5105.115}, {"ts": 1770000660000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 114209.58, "quote_volume": 28552.395, "trades": 52, "taker_buy_volume": 46024.11, "taker_buy_quote": 11506.0275}, {"ts": 1770000720000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 56475.9, "quote_volume": 14118.975, "trades": 22, "taker_buy_volume": 55468.63, "taker_buy_quote": 13867.1575}, {"ts": 1770000780000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 43819.23, "quote_volume": 10954.8075, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770000840000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 41.94, "quote_volume": 10.485, "trades": 1, "taker_buy_volume": 41.94, "taker_buy_quote": 10.485}, {"ts": 1770000900000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 40.08, "quote_volume": 10.02, "trades": 1, "taker_buy_volume": 40.08, "taker_buy_quote": 10.02}, {"ts": 1770000960000, "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": 1770001020000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 88191.93, "quote_volume": 21959.79057, "trades": 76, "taker_buy_volume": 62361.72, "taker_buy_quote": 15528.06828}, {"ts": 1770001080000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 1100.86, "quote_volume": 274.11414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770001140000, "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": 1770001200000, "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": 1770001260000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 64.35, "quote_volume": 16.02315, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770001320000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 43626.39, "quote_volume": 10862.97111, "trades": 59, "taker_buy_volume": 56.5, "taker_buy_quote": 14.0685}, {"ts": 1770001380000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 191091.71, "quote_volume": 47581.75975, "trades": 153, "taker_buy_volume": 111191.92, "taker_buy_quote": 27686.78808}, {"ts": 1770001440000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 5.31, "quote_volume": 1.31688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770001500000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 95181.55, "quote_volume": 23605.0244, "trades": 85, "taker_buy_volume": 34954.5, "taker_buy_quote": 8668.716}, {"ts": 1770001560000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 107287.97, "quote_volume": 26684.8689, "trades": 45, "taker_buy_volume": 73003.4, "taker_buy_quote": 18177.8466}, {"ts": 1770001620000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 69372.59, "quote_volume": 17273.77491, "trades": 73, "taker_buy_volume": 17753.12, "taker_buy_quote": 4420.52688}, {"ts": 1770001680000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 206802.43, "quote_volume": 51493.79729, "trades": 143, "taker_buy_volume": 108476.76, "taker_buy_quote": 27010.71324}, {"ts": 1770001740000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 103.0, "quote_volume": 25.63762, "trades": 2, "taker_buy_volume": 93.62, "taker_buy_quote": 23.31138}, {"ts": 1770001800000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 35821.07, "quote_volume": 8882.21484, "trades": 45, "taker_buy_volume": 25040.21, "taker_buy_quote": 6209.97208}, {"ts": 1770001860000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 3318.59, "quote_volume": 821.90461, "trades": 15, "taker_buy_volume": 2212.88, "taker_buy_quote": 548.79424}, {"ts": 1770001920000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 181640.84, "quote_volume": 44865.28748, "trades": 156, "taker_buy_volume": 72122.31, "taker_buy_quote": 17814.21057}, {"ts": 1770001980000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 42422.32, "quote_volume": 10478.39565, "trades": 58, "taker_buy_volume": 18733.65, "taker_buy_quote": 4627.29416}, {"ts": 1770002040000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 153811.4, "quote_volume": 37906.09415, "trades": 205, "taker_buy_volume": 56368.65, "taker_buy_quote": 13879.74864}, {"ts": 1770002100000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 225636.92, "quote_volume": 55506.68232, "trades": 209, "taker_buy_volume": 98681.09, "taker_buy_quote": 24275.54814}, {"ts": 1770002160000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 4373.46, "quote_volume": 1071.63104, "trades": 3, "taker_buy_volume": 133.34, "taker_buy_quote": 32.80164}, {"ts": 1770002220000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 131829.92, "quote_volume": 32429.18957, "trades": 105, "taker_buy_volume": 78375.75, "taker_buy_quote": 19280.4345}, {"ts": 1770002280000, "open": 0.246, "high": 0.247, "low": 0.245, "close": 0.245, "volume": 249113.69, "quote_volume": 61085.9908, "trades": 251, "taker_buy_volume": 96164.52, "taker_buy_quote": 23584.86315}, {"ts": 1770002340000, "open": 0.244, "high": 0.246, "low": 0.244, "close": 0.245, "volume": 130443.51, "quote_volume": 31958.4796, "trades": 139, "taker_buy_volume": 49910.46, "taker_buy_quote": 12228.25995}, {"ts": 1770002400000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 120404.96, "quote_volume": 29448.2866, "trades": 57, "taker_buy_volume": 34864.21, "taker_buy_quote": 8541.73145}, {"ts": 1770002460000, "open": 0.244, "high": 0.244, "low": 0.242, "close": 0.242, "volume": 529446.66, "quote_volume": 128477.89941, "trades": 441, "taker_buy_volume": 254367.71, "taker_buy_quote": 61745.63418}, {"ts": 1770002520000, "open": 0.243, "high": 0.243, "low": 0.24, "close": 0.241, "volume": 119320.19, "quote_volume": 28842.82456, "trades": 148, "taker_buy_volume": 45153.83, "taker_buy_quote": 10922.84897}, {"ts": 1770002580000, "open": 0.241, "high": 0.241, "low": 0.24, "close": 0.241, "volume": 196330.78, "quote_volume": 47309.21974, "trades": 181, "taker_buy_volume": 113456.9, "taker_buy_quote": 27343.1129}, {"ts": 1770002640000, "open": 0.241, "high": 0.244, "low": 0.241, "close": 0.243, "volume": 401487.52, "quote_volume": 97554.24539, "trades": 298, "taker_buy_volume": 217628.05, "taker_buy_quote": 52883.23376}, {"ts": 1770002700000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 33517.9, "quote_volume": 8144.8497, "trades": 56, "taker_buy_volume": 11423.32, "taker_buy_quote": 2775.86676}, {"ts": 1770002760000, "open": 0.243, "high": 0.243, "low": 0.242, "close": 0.243, "volume": 87849.08, "quote_volume": 21259.98581, "trades": 48, "taker_buy_volume": 45042.22, "taker_buy_quote": 10900.72569}, {"ts": 1770002820000, "open": 0.242, "high": 0.243, "low": 0.242, "close": 0.243, "volume": 113539.75, "quote_volume": 27509.69502, "trades": 60, "taker_buy_volume": 55031.56, "taker_buy_quote": 13350.71304}, {"ts": 1770002880000, "open": 0.243, "high": 0.243, "low": 0.241, "close": 0.241, "volume": 135552.7, "quote_volume": 32838.1846, "trades": 82, "taker_buy_volume": 36176.08, "taker_buy_quote": 8786.74819}, {"ts": 1770002940000, "open": 0.241, "high": 0.241, "low": 0.24, "close": 0.241, "volume": 160924.13, "quote_volume": 38782.56382, "trades": 126, "taker_buy_volume": 56128.29, "taker_buy_quote": 13526.91789}, {"ts": 1770003000000, "open": 0.242, "high": 0.242, "low": 0.241, "close": 0.241, "volume": 2546.75, "quote_volume": 613.86885, "trades": 14, "taker_buy_volume": 102.1, "taker_buy_quote": 24.7082}, {"ts": 1770003060000, "open": 0.241, "high": 0.242, "low": 0.241, "close": 0.242, "volume": 425367.25, "quote_volume": 102808.53011, "trades": 357, "taker_buy_volume": 246790.28, "taker_buy_quote": 59646.92677}, {"ts": 1770003120000, "open": 0.242, "high": 0.242, "low": 0.241, "close": 0.242, "volume": 117136.09, "quote_volume": 28315.74863, "trades": 72, "taker_buy_volume": 47723.54, "taker_buy_quote": 11549.09668}, {"ts": 1770003180000, "open": 0.241, "high": 0.244, "low": 0.24, "close": 0.244, "volume": 405538.53, "quote_volume": 98137.44604, "trades": 352, "taker_buy_volume": 285955.57, "taker_buy_quote": 69301.67321}, {"ts": 1770003240000, "open": 0.243, "high": 0.244, "low": 0.242, "close": 0.242, "volume": 83898.44, "quote_volume": 20366.25739, "trades": 69, "taker_buy_volume": 36928.64, "taker_buy_quote": 8953.75609}, {"ts": 1770003300000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 96144.05, "quote_volume": 23170.71605, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770003360000, "open": 0.241, "high": 0.242, "low": 0.24, "close": 0.241, "volume": 195205.93, "quote_volume": 46999.60459, "trades": 107, "taker_buy_volume": 123861.88, "taker_buy_quote": 29807.57425}, {"ts": 1770003420000, "open": 0.241, "high": 0.242, "low": 0.241, "close": 0.241, "volume": 148423.14, "quote_volume": 35770.19662, "trades": 165, "taker_buy_volume": 64322.41, "taker_buy_quote": 15501.92069}, {"ts": 1770003480000, "open": 0.241, "high": 0.242, "low": 0.24, "close": 0.24, "volume": 59042.39, "quote_volume": 14229.18261, "trades": 58, "taker_buy_volume": 54960.25, "taker_buy_quote": 13245.55047}, {"ts": 1770003540000, "open": 0.241, "high": 0.241, "low": 0.24, "close": 0.241, "volume": 51795.67, "quote_volume": 12432.30614, "trades": 43, "taker_buy_volume": 3490.85, "taker_buy_quote": 839.14934}, {"ts": 1770003600000, "open": 0.241, "high": 0.242, "low": 0.24, "close": 0.241, "volume": 169048.06, "quote_volume": 40740.641, "trades": 135, "taker_buy_volume": 70005.26, "taker_buy_quote": 16871.39162}, {"ts": 1770003660000, "open": 0.241, "high": 0.242, "low": 0.241, "close": 0.242, "volume": 63864.68, "quote_volume": 15396.96148, "trades": 69, "taker_buy_volume": 48466.6, "taker_buy_quote": 11686.0242}, {"ts": 1770003720000, "open": 0.242, "high": 0.242, "low": 0.241, "close": 0.242, "volume": 199768.78, "quote_volume": 48248.39316, "trades": 163, "taker_buy_volume": 111791.86, "taker_buy_quote": 27018.58888}, {"ts": 1770003780000, "open": 0.242, "high": 0.242, "low": 0.24, "close": 0.24, "volume": 89812.54, "quote_volume": 21644.1889, "trades": 39, "taker_buy_volume": 2486.4, "taker_buy_quote": 599.29916}, {"ts": 1770003840000, "open": 0.241, "high": 0.241, "low": 0.24, "close": 0.241, "volume": 103871.61, "quote_volume": 25032.50433, "trades": 95, "taker_buy_volume": 77924.37, "taker_buy_quote": 18779.77317}, {"ts": 1770003900000, "open": 0.241, "high": 0.242, "low": 0.241, "close": 0.241, "volume": 201241.69, "quote_volume": 48500.4498, "trades": 107, "taker_buy_volume": 83742.94, "taker_buy_quote": 20183.25105}, {"ts": 1770003960000, "open": 0.242, "high": 0.242, "low": 0.241, "close": 0.241, "volume": 140060.99, "quote_volume": 33826.54343, "trades": 65, "taker_buy_volume": 72810.84, "taker_buy_quote": 17590.76994}, {"ts": 1770004020000, "open": 0.242, "high": 0.244, "low": 0.242, "close": 0.244, "volume": 134250.97, "quote_volume": 32602.36858, "trades": 319, "taker_buy_volume": 63575.59, "taker_buy_quote": 15446.10112}, {"ts": 1770004080000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 71659.63, "quote_volume": 17531.16225, "trades": 143, "taker_buy_volume": 55108.36, "taker_buy_quote": 13478.75716}, {"ts": 1770004140000, "open": 0.246, "high": 0.249, "low": 0.245, "close": 0.249, "volume": 391260.32, "quote_volume": 97121.07667, "trades": 524, "taker_buy_volume": 266797.72, "taker_buy_quote": 66215.34242}, {"ts": 1770004200000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 206857.74, "quote_volume": 51342.08734, "trades": 324, "taker_buy_volume": 104625.0, "taker_buy_quote": 25954.59548}, {"ts": 1770004260000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 153099.63, "quote_volume": 37815.73752, "trades": 166, "taker_buy_volume": 92710.34, "taker_buy_quote": 22899.58289}, {"ts": 1770004320000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 50325.17, "quote_volume": 12478.5254, "trades": 65, "taker_buy_volume": 32842.96, "taker_buy_quote": 8145.05408}, {"ts": 1770004380000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 40638.25, "quote_volume": 10118.57178, "trades": 161, "taker_buy_volume": 12404.73, "taker_buy_quote": 3088.77777}, {"ts": 1770004440000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 25084.44, "quote_volume": 6224.87273, "trades": 135, "taker_buy_volume": 8403.17, "taker_buy_quote": 2086.60462}, {"ts": 1770004500000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 83681.34, "quote_volume": 20836.65366, "trades": 158, "taker_buy_volume": 70165.06, "taker_buy_quote": 17471.09994}, {"ts": 1770004560000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 169906.56, "quote_volume": 42476.64, "trades": 186, "taker_buy_volume": 73876.32, "taker_buy_quote": 18469.08}, {"ts": 1770004620000, "open": 0.25, "high": 0.251, "low": 0.249, "close": 0.25, "volume": 33478.48, "quote_volume": 8368.6425, "trades": 71, "taker_buy_volume": 25761.03, "taker_buy_quote": 6440.67582}, {"ts": 1770004680000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 58033.67, "quote_volume": 14509.21431, "trades": 105, "taker_buy_volume": 32290.06, "taker_buy_quote": 8073.31181}, {"ts": 1770004740000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 59486.02, "quote_volume": 14870.69369, "trades": 139, "taker_buy_volume": 44539.76, "taker_buy_quote": 11134.94}, {"ts": 1770004800000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 73376.02, "quote_volume": 18343.97971, "trades": 159, "taker_buy_volume": 23480.58, "taker_buy_quote": 5870.145}, {"ts": 1770004860000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 173.34, "quote_volume": 43.16166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770004920000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 13945.56, "quote_volume": 3472.75567, "trades": 54, "taker_buy_volume": 8636.08, "taker_buy_quote": 2150.69515}, {"ts": 1770004980000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 1557.5, "quote_volume": 388.72457, "trades": 16, "taker_buy_volume": 907.07, "taker_buy_quote": 226.7675}, {"ts": 1770005040000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 100537.42, "quote_volume": 24953.33493, "trades": 111, "taker_buy_volume": 57190.79, "taker_buy_quote": 14194.85944}, {"ts": 1770005100000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 40152.74, "quote_volume": 9956.87306, "trades": 47, "taker_buy_volume": 12162.79, "taker_buy_quote": 3016.37192}, {"ts": 1770005160000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 2809.07, "quote_volume": 696.08701, "trades": 9, "taker_buy_volume": 2246.72, "taker_buy_quote": 557.18656}, {"ts": 1770005220000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 103263.76, "quote_volume": 25507.98711, "trades": 41, "taker_buy_volume": 1838.39, "taker_buy_quote": 455.92072}, {"ts": 1770005280000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 2050.3, "quote_volume": 506.4241, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770005340000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 122439.39, "quote_volume": 30364.96872, "trades": 112, "taker_buy_volume": 107898.04, "taker_buy_quote": 26758.71392}, {"ts": 1770005400000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 11046.52, "quote_volume": 2731.81369, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770005460000, "open": 0.247, "high": 0.248, "low": 0.246, "close": 0.247, "volume": 68660.8, "quote_volume": 16958.45127, "trades": 133, "taker_buy_volume": 19182.79, "taker_buy_quote": 4738.17332}, {"ts": 1770005520000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 77254.02, "quote_volume": 19004.51295, "trades": 146, "taker_buy_volume": 56605.42, "taker_buy_quote": 13924.95735}, {"ts": 1770005580000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 958.38, "quote_volume": 236.53604, "trades": 3, "taker_buy_volume": 774.56, "taker_buy_quote": 191.31632}, {"ts": 1770005640000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 41864.6, "quote_volume": 10298.6916, "trades": 79, "taker_buy_volume": 15142.61, "taker_buy_quote": 3725.08206}, {"ts": 1770005700000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 44225.3, "quote_volume": 10879.43153, "trades": 31, "taker_buy_volume": 31796.39, "taker_buy_quote": 7821.91967}, {"ts": 1770005760000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 16565.31, "quote_volume": 4105.14033, "trades": 64, "taker_buy_volume": 14534.93, "taker_buy_quote": 3603.63647}, {"ts": 1770005820000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 22251.05, "quote_volume": 5518.3129, "trades": 54, "taker_buy_volume": 9223.09, "taker_buy_quote": 2287.37882}, {"ts": 1770005880000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 2889.59, "quote_volume": 716.61832, "trades": 17, "taker_buy_volume": 776.24, "taker_buy_quote": 192.50752}, {"ts": 1770005940000, "open": 0.248, "high": 0.25, "low": 0.248, "close": 0.25, "volume": 25961.04, "quote_volume": 6441.339, "trades": 122, "taker_buy_volume": 23387.59, "taker_buy_quote": 5803.1234}, {"ts": 1770006000000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 53329.52, "quote_volume": 13291.05048, "trades": 36, "taker_buy_volume": 31650.13, "taker_buy_quote": 7892.88237}, {"ts": 1770006060000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 44430.68, "quote_volume": 11063.23932, "trades": 102, "taker_buy_volume": 36201.38, "taker_buy_quote": 9014.14362}, {"ts": 1770006120000, "open": 0.25, "high": 0.252, "low": 0.25, "close": 0.252, "volume": 34930.23, "quote_volume": 8760.39085, "trades": 157, "taker_buy_volume": 14787.02, "taker_buy_quote": 3708.5576}, {"ts": 1770006180000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 6503.66, "quote_volume": 1632.41866, "trades": 58, "taker_buy_volume": 4305.78, "taker_buy_quote": 1080.75078}, {"ts": 1770006240000, "open": 0.251, "high": 0.253, "low": 0.251, "close": 0.251, "volume": 47955.53, "quote_volume": 12081.98919, "trades": 97, "taker_buy_volume": 35822.5, "taker_buy_quote": 9024.8402}, {"ts": 1770006300000, "open": 0.252, "high": 0.254, "low": 0.252, "close": 0.254, "volume": 68248.21, "quote_volume": 17247.2499, "trades": 98, "taker_buy_volume": 28161.42, "taker_buy_quote": 7105.29203}, {"ts": 1770006360000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 7114.42, "quote_volume": 1800.16486, "trades": 45, "taker_buy_volume": 3821.71, "taker_buy_quote": 967.10923}, {"ts": 1770006420000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 48811.13, "quote_volume": 12346.2084, "trades": 58, "taker_buy_volume": 42500.12, "taker_buy_quote": 10752.53036}, {"ts": 1770006480000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 37085.92, "quote_volume": 9382.73776, "trades": 21, "taker_buy_volume": 1345.91, "taker_buy_quote": 340.51523}, {"ts": 1770006540000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 2753.29, "quote_volume": 696.58237, "trades": 12, "taker_buy_volume": 2703.69, "taker_buy_quote": 684.03357}, {"ts": 1770006600000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 30394.32, "quote_volume": 7689.80233, "trades": 60, "taker_buy_volume": 27862.43, "taker_buy_quote": 7049.23416}, {"ts": 1770006660000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 25948.88, "quote_volume": 6570.7123, "trades": 21, "taker_buy_volume": 5645.66, "taker_buy_quote": 1433.99764}, {"ts": 1770006720000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 66776.04, "quote_volume": 16849.59442, "trades": 86, "taker_buy_volume": 14734.66, "taker_buy_quote": 3724.47095}, {"ts": 1770006780000, "open": 0.252, "high": 0.254, "low": 0.252, "close": 0.253, "volume": 53544.82, "quote_volume": 13564.09318, "trades": 110, "taker_buy_volume": 34181.59, "taker_buy_quote": 8662.60969}, {"ts": 1770006840000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 8424.56, "quote_volume": 2131.41368, "trades": 15, "taker_buy_volume": 39.6, "taker_buy_quote": 10.0188}, {"ts": 1770006900000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 52977.52, "quote_volume": 13403.34831, "trades": 89, "taker_buy_volume": 15934.33, "taker_buy_quote": 4031.42124}, {"ts": 1770006960000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 629.42, "quote_volume": 158.64445, "trades": 2, "taker_buy_volume": 30.61, "taker_buy_quote": 7.74433}, {"ts": 1770007020000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 19005.82, "quote_volume": 4789.47712, "trades": 2, "taker_buy_volume": 10.48, "taker_buy_quote": 2.65144}, {"ts": 1770007080000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 989.98, "quote_volume": 250.24492, "trades": 8, "taker_buy_volume": 769.96, "taker_buy_quote": 194.79988}, {"ts": 1770007140000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 79535.66, "quote_volume": 20122.52198, "trades": 66, "taker_buy_volume": 36468.04, "taker_buy_quote": 9226.41412}, {"ts": 1770007200000, "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": 1770007260000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 21317.22, "quote_volume": 5371.93944, "trades": 52, "taker_buy_volume": 3029.99, "taker_buy_quote": 763.55748}, {"ts": 1770007320000, "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": 1770007380000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 11555.08, "quote_volume": 2912.0306, "trades": 31, "taker_buy_volume": 8575.87, "taker_buy_quote": 2161.26968}, {"ts": 1770007440000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 5766.05, "quote_volume": 1452.844, "trades": 34, "taker_buy_volume": 2226.95, "taker_buy_quote": 561.1914}, {"ts": 1770007500000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 199.2, "quote_volume": 49.9992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007560000, "open": 0.251, "high": 0.252, "low": 0.25, "close": 0.252, "volume": 33715.72, "quote_volume": 8462.80106, "trades": 52, "taker_buy_volume": 29596.65, "taker_buy_quote": 7428.95974}, {"ts": 1770007620000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 69584.18, "quote_volume": 17465.62918, "trades": 52, "taker_buy_volume": 26698.82, "taker_buy_quote": 6701.40382}, {"ts": 1770007680000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 30875.62, "quote_volume": 7749.78062, "trades": 27, "taker_buy_volume": 30854.12, "taker_buy_quote": 7744.38412}, {"ts": 1770007740000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 176.45, "quote_volume": 44.1125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770007800000, "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": 1770007860000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 4726.28, "quote_volume": 1185.23769, "trades": 3, "taker_buy_volume": 3667.69, "taker_buy_quote": 920.59019}, {"ts": 1770007920000, "open": 0.25, "high": 0.252, "low": 0.25, "close": 0.251, "volume": 21842.35, "quote_volume": 5486.84598, "trades": 54, "taker_buy_volume": 12083.53, "taker_buy_quote": 3038.44573}, {"ts": 1770007980000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 5649.62, "quote_volume": 1418.05462, "trades": 3, "taker_buy_volume": 5649.62, "taker_buy_quote": 1418.05462}, {"ts": 1770008040000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 190.24, "quote_volume": 47.56, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008100000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 1999.67, "quote_volume": 500.3159, "trades": 3, "taker_buy_volume": 398.4, "taker_buy_quote": 99.9984}, {"ts": 1770008160000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 37920.51, "quote_volume": 9479.89129, "trades": 24, "taker_buy_volume": 139.87, "taker_buy_quote": 34.9675}, {"ts": 1770008220000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 29574.43, "quote_volume": 7393.6075, "trades": 55, "taker_buy_volume": 13827.93, "taker_buy_quote": 3456.9825}, {"ts": 1770008280000, "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": 1770008340000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 871.35, "quote_volume": 216.96615, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008400000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 81.96, "quote_volume": 20.40804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008460000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 2533.66, "quote_volume": 633.415, "trades": 2, "taker_buy_volume": 2533.66, "taker_buy_quote": 633.415}, {"ts": 1770008520000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 36571.69, "quote_volume": 9104.8368, "trades": 22, "taker_buy_volume": 1583.72, "taker_buy_quote": 394.34628}, {"ts": 1770008580000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 667.28, "quote_volume": 165.54775, "trades": 6, "taker_buy_volume": 62.31, "taker_buy_quote": 15.51519}, {"ts": 1770008640000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 9410.06, "quote_volume": 2345.70494, "trades": 28, "taker_buy_volume": 9326.3, "taker_buy_quote": 2324.8487}, {"ts": 1770008700000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 76.26, "quote_volume": 18.98874, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770008760000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 16747.57, "quote_volume": 4154.00343, "trades": 48, "taker_buy_volume": 6422.88, "taker_buy_quote": 1593.48031}, {"ts": 1770008820000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 29437.53, "quote_volume": 7300.41851, "trades": 63, "taker_buy_volume": 7088.26, "taker_buy_quote": 1757.88848}, {"ts": 1770008880000, "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": 1770008940000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 25899.5, "quote_volume": 6396.99354, "trades": 45, "taker_buy_volume": 1000.0, "taker_buy_quote": 247.0}, {"ts": 1770009000000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 51564.72, "quote_volume": 12736.26419, "trades": 35, "taker_buy_volume": 41171.82, "taker_buy_quote": 10169.43954}, {"ts": 1770009060000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 238.34, "quote_volume": 58.80977, "trades": 2, "taker_buy_volume": 178.13, "taker_buy_quote": 43.99811}, {"ts": 1770009120000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 4625.16, "quote_volume": 1142.41452, "trades": 2, "taker_buy_volume": 4625.16, "taker_buy_quote": 1142.41452}, {"ts": 1770009180000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 1444.73, "quote_volume": 356.18744, "trades": 5, "taker_buy_volume": 783.86, "taker_buy_quote": 193.61342}, {"ts": 1770009240000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 507.35, "quote_volume": 124.98629, "trades": 3, "taker_buy_volume": 178.19, "taker_buy_quote": 44.01293}, {"ts": 1770009300000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 5935.59, "quote_volume": 1466.02761, "trades": 5, "taker_buy_volume": 5872.47, "taker_buy_quote": 1450.50009}, {"ts": 1770009360000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 18826.63, "quote_volume": 4631.4768, "trades": 29, "taker_buy_volume": 125.82, "taker_buy_quote": 31.07754}, {"ts": 1770009420000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 15636.41, "quote_volume": 3830.92045, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009480000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 59706.23, "quote_volume": 14687.86282, "trades": 96, "taker_buy_volume": 39757.56, "taker_buy_quote": 9780.49}, {"ts": 1770009540000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 25536.71, "quote_volume": 6282.03066, "trades": 36, "taker_buy_volume": 25037.84, "taker_buy_quote": 6159.30864}, {"ts": 1770009600000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 59422.62, "quote_volume": 14617.96452, "trades": 58, "taker_buy_volume": 16651.75, "taker_buy_quote": 4096.3305}, {"ts": 1770009660000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 7157.0, "quote_volume": 1753.465, "trades": 35, "taker_buy_volume": 4111.01, "taker_buy_quote": 1007.19745}, {"ts": 1770009720000, "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": 1770009780000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 31393.64, "quote_volume": 7722.59953, "trades": 24, "taker_buy_volume": 31157.73, "taker_buy_quote": 7664.80158}, {"ts": 1770009840000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 9802.72, "quote_volume": 2401.6664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770009900000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 65945.1, "quote_volume": 16156.5495, "trades": 45, "taker_buy_volume": 38645.87, "taker_buy_quote": 9468.23815}, {"ts": 1770009960000, "open": 0.246, "high": 0.246, "low": 0.243, "close": 0.243, "volume": 83579.7, "quote_volume": 20393.53608, "trades": 107, "taker_buy_volume": 13870.05, "taker_buy_quote": 3372.52908}, {"ts": 1770010020000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 7468.17, "quote_volume": 1814.9106, "trades": 22, "taker_buy_volume": 6988.18, "taker_buy_quote": 1698.27303}, {"ts": 1770010080000, "open": 0.243, "high": 0.244, "low": 0.242, "close": 0.243, "volume": 164126.83, "quote_volume": 39892.5476, "trades": 221, "taker_buy_volume": 82905.09, "taker_buy_quote": 20156.05901}, {"ts": 1770010140000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 20386.15, "quote_volume": 4972.96392, "trades": 14, "taker_buy_volume": 19129.47, "taker_buy_quote": 4667.59068}, {"ts": 1770010200000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 26061.49, "quote_volume": 6353.48738, "trades": 31, "taker_buy_volume": 20545.31, "taker_buy_quote": 5013.05564}, {"ts": 1770010260000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 89615.58, "quote_volume": 21866.20152, "trades": 84, "taker_buy_volume": 36738.51, "taker_buy_quote": 8964.19644}, {"ts": 1770010320000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 76018.23, "quote_volume": 18546.43791, "trades": 120, "taker_buy_volume": 35752.64, "taker_buy_quote": 8723.64416}, {"ts": 1770010380000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 8250.5, "quote_volume": 2021.3725, "trades": 7, "taker_buy_volume": 8250.5, "taker_buy_quote": 2021.3725}, {"ts": 1770010440000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 35214.36, "quote_volume": 8592.30384, "trades": 25, "taker_buy_volume": 9887.6, "taker_buy_quote": 2412.5744}, {"ts": 1770010500000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 5914.35, "quote_volume": 1443.1014, "trades": 5, "taker_buy_volume": 5914.35, "taker_buy_quote": 1443.1014}, {"ts": 1770010560000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 16468.63, "quote_volume": 4001.95905, "trades": 22, "taker_buy_volume": 123.11, "taker_buy_quote": 29.99769}, {"ts": 1770010620000, "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": 1770010680000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 124551.18, "quote_volume": 30271.23604, "trades": 100, "taker_buy_volume": 70497.29, "taker_buy_quote": 17136.14077}, {"ts": 1770010740000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 57561.77, "quote_volume": 13987.71912, "trades": 80, "taker_buy_volume": 24271.38, "taker_buy_quote": 5898.15435}, {"ts": 1770010800000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 96626.83, "quote_volume": 23480.31969, "trades": 159, "taker_buy_volume": 57137.29, "taker_buy_quote": 13884.36147}, {"ts": 1770010860000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 89949.88, "quote_volume": 21906.13384, "trades": 105, "taker_buy_volume": 46966.52, "taker_buy_quote": 11452.06737}, {"ts": 1770010920000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 5092.5, "quote_volume": 1241.66849, "trades": 37, "taker_buy_volume": 4149.93, "taker_buy_quote": 1012.58292}, {"ts": 1770010980000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 115808.11, "quote_volume": 28257.27279, "trades": 183, "taker_buy_volume": 48540.01, "taker_buy_quote": 11843.85639}, {"ts": 1770011040000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 15129.11, "quote_volume": 3681.50186, "trades": 14, "taker_buy_volume": 2867.28, "taker_buy_quote": 699.61632}, {"ts": 1770011100000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 202471.13, "quote_volume": 49402.95572, "trades": 196, "taker_buy_volume": 140112.07, "taker_buy_quote": 34187.34508}, {"ts": 1770011160000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 37551.07, "quote_volume": 9162.46108, "trades": 45, "taker_buy_volume": 5394.76, "taker_buy_quote": 1316.32144}, {"ts": 1770011220000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 104006.09, "quote_volume": 25385.43664, "trades": 88, "taker_buy_volume": 48513.61, "taker_buy_quote": 11845.27152}, {"ts": 1770011280000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 483.06, "quote_volume": 117.42456, "trades": 2, "taker_buy_volume": 40.98, "taker_buy_quote": 9.99912}, {"ts": 1770011340000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 79563.03, "quote_volume": 19413.37932, "trades": 59, "taker_buy_volume": 71208.57, "taker_buy_quote": 17374.89108}, {"ts": 1770011400000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 28906.25, "quote_volume": 7109.76207, "trades": 96, "taker_buy_volume": 20474.2, "taker_buy_quote": 5035.47777}, {"ts": 1770011460000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 37199.71, "quote_volume": 9151.12866, "trades": 54, "taker_buy_volume": 10657.34, "taker_buy_quote": 2621.70564}, {"ts": 1770011520000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 45466.26, "quote_volume": 11159.52999, "trades": 95, "taker_buy_volume": 21018.67, "taker_buy_quote": 5164.6792}, {"ts": 1770011580000, "open": 0.246, "high": 0.246, "low": 0.244, "close": 0.244, "volume": 36895.85, "quote_volume": 9031.55294, "trades": 51, "taker_buy_volume": 53.15, "taker_buy_quote": 13.0749}, {"ts": 1770011640000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 1041.34, "quote_volume": 254.09196, "trades": 2, "taker_buy_volume": 5.0, "taker_buy_quote": 1.225}, {"ts": 1770011700000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 60010.4, "quote_volume": 14704.24009, "trades": 66, "taker_buy_volume": 5084.43, "taker_buy_quote": 1247.37744}, {"ts": 1770011760000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 2066.17, "quote_volume": 506.11289, "trades": 2, "taker_buy_volume": 1967.41, "taker_buy_quote": 482.01545}, {"ts": 1770011820000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 4.09, "quote_volume": 1.00205, "trades": 1, "taker_buy_volume": 4.09, "taker_buy_quote": 1.00205}, {"ts": 1770011880000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 15042.55, "quote_volume": 3685.42475, "trades": 28, "taker_buy_volume": 15001.66, "taker_buy_quote": 3675.4067}, {"ts": 1770011940000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 49731.69, "quote_volume": 12184.26405, "trades": 119, "taker_buy_volume": 42854.33, "taker_buy_quote": 10499.31085}, {"ts": 1770012000000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 22744.2, "quote_volume": 5572.329, "trades": 74, "taker_buy_volume": 4785.7, "taker_buy_quote": 1172.4965}, {"ts": 1770012060000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 83730.31, "quote_volume": 20430.26539, "trades": 114, "taker_buy_volume": 42911.72, "taker_buy_quote": 10470.52943}, {"ts": 1770012120000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 12161.22, "quote_volume": 2964.45333, "trades": 29, "taker_buy_volume": 5126.15, "taker_buy_quote": 1250.7806}, {"ts": 1770012180000, "open": 0.243, "high": 0.243, "low": 0.242, "close": 0.243, "volume": 141554.8, "quote_volume": 34369.17626, "trades": 154, "taker_buy_volume": 24751.6, "taker_buy_quote": 6000.86979}, {"ts": 1770012240000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 34628.97, "quote_volume": 8451.5369, "trades": 28, "taker_buy_volume": 24162.15, "taker_buy_quote": 5897.63282}, {"ts": 1770012300000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 101377.99, "quote_volume": 24736.69027, "trades": 169, "taker_buy_volume": 65976.49, "taker_buy_quote": 16098.72427}, {"ts": 1770012360000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 1745.91, "quote_volume": 427.68367, "trades": 9, "taker_buy_volume": 1681.63, "taker_buy_quote": 411.99935}, {"ts": 1770012420000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 14311.75, "quote_volume": 3499.4084, "trades": 31, "taker_buy_volume": 7341.4, "taker_buy_quote": 1798.643}, {"ts": 1770012480000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 26041.98, "quote_volume": 6380.2851, "trades": 46, "taker_buy_volume": 10268.91, "taker_buy_quote": 2515.88295}, {"ts": 1770012540000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 83408.3, "quote_volume": 20435.0335, "trades": 78, "taker_buy_volume": 44941.71, "taker_buy_quote": 11010.71895}, {"ts": 1770012600000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 37028.98, "quote_volume": 9067.12906, "trades": 59, "taker_buy_volume": 2545.12, "taker_buy_quote": 623.5544}, {"ts": 1770012660000, "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": 1770012720000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 53142.91, "quote_volume": 12971.31314, "trades": 28, "taker_buy_volume": 40678.09, "taker_buy_quote": 9929.89706}, {"ts": 1770012780000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 41116.6, "quote_volume": 10032.4504, "trades": 35, "taker_buy_volume": 25729.69, "taker_buy_quote": 6278.04436}, {"ts": 1770012840000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 93.03, "quote_volume": 22.69932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770012900000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 114411.87, "quote_volume": 27916.49628, "trades": 115, "taker_buy_volume": 53770.3, "taker_buy_quote": 13119.9532}, {"ts": 1770012960000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 35125.03, "quote_volume": 8633.24798, "trades": 41, "taker_buy_volume": 34200.76, "taker_buy_quote": 8406.80183}, {"ts": 1770013020000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 51316.97, "quote_volume": 12671.35966, "trades": 109, "taker_buy_volume": 18718.34, "taker_buy_quote": 4623.42998}, {"ts": 1770013080000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 60239.87, "quote_volume": 14768.0935, "trades": 94, "taker_buy_volume": 28307.47, "taker_buy_quote": 6938.51261}, {"ts": 1770013140000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 6555.45, "quote_volume": 1613.03526, "trades": 48, "taker_buy_volume": 4119.68, "taker_buy_quote": 1013.83584}, {"ts": 1770013200000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 171814.5, "quote_volume": 42300.58165, "trades": 167, "taker_buy_volume": 88906.19, "taker_buy_quote": 21899.73802}, {"ts": 1770013260000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 2695.25, "quote_volume": 665.42566, "trades": 6, "taker_buy_volume": 2394.16, "taker_buy_quote": 591.35752}, {"ts": 1770013320000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 1932.17, "quote_volume": 477.24599, "trades": 6, "taker_buy_volume": 1932.17, "taker_buy_quote": 477.24599}, {"ts": 1770013380000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 27767.18, "quote_volume": 6830.31215, "trades": 43, "taker_buy_volume": 10295.11, "taker_buy_quote": 2532.59706}, {"ts": 1770013440000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 67055.49, "quote_volume": 16495.65054, "trades": 84, "taker_buy_volume": 46450.09, "taker_buy_quote": 11426.72214}, {"ts": 1770013500000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 89663.25, "quote_volume": 21937.57699, "trades": 89, "taker_buy_volume": 40667.02, "taker_buy_quote": 9936.99281}, {"ts": 1770013560000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 25121.29, "quote_volume": 6128.97193, "trades": 56, "taker_buy_volume": 9524.28, "taker_buy_quote": 2323.92432}, {"ts": 1770013620000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 51068.96, "quote_volume": 12460.90103, "trades": 57, "taker_buy_volume": 42230.16, "taker_buy_quote": 10304.23383}, {"ts": 1770013680000, "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": 1770013740000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 42105.54, "quote_volume": 10274.22805, "trades": 18, "taker_buy_volume": 476.29, "taker_buy_quote": 116.69105}, {"ts": 1770013800000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 3767.79, "quote_volume": 922.16987, "trades": 26, "taker_buy_volume": 1531.65, "taker_buy_quote": 375.25425}, {"ts": 1770013860000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 144.7, "quote_volume": 35.4515, "trades": 2, "taker_buy_volume": 144.7, "taker_buy_quote": 35.4515}, {"ts": 1770013920000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 49833.87, "quote_volume": 12159.46428, "trades": 47, "taker_buy_volume": 16122.6, "taker_buy_quote": 3933.9144}, {"ts": 1770013980000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 13034.24, "quote_volume": 3180.3799, "trades": 47, "taker_buy_volume": 2557.54, "taker_buy_quote": 624.0651}, {"ts": 1770014040000, "open": 0.243, "high": 0.244, "low": 0.242, "close": 0.242, "volume": 24186.19, "quote_volume": 5878.0363, "trades": 49, "taker_buy_volume": 3027.07, "taker_buy_quote": 736.57014}, {"ts": 1770014100000, "open": 0.242, "high": 0.242, "low": 0.241, "close": 0.241, "volume": 48175.58, "quote_volume": 11657.36006, "trades": 64, "taker_buy_volume": 32444.36, "taker_buy_quote": 7851.53512}, {"ts": 1770014160000, "open": 0.241, "high": 0.242, "low": 0.241, "close": 0.241, "volume": 5869.34, "quote_volume": 1415.85254, "trades": 16, "taker_buy_volume": 1341.6, "taker_buy_quote": 324.6672}, {"ts": 1770014220000, "open": 0.242, "high": 0.242, "low": 0.24, "close": 0.241, "volume": 32824.74, "quote_volume": 7911.00527, "trades": 57, "taker_buy_volume": 21676.14, "taker_buy_quote": 5224.19767}, {"ts": 1770014280000, "open": 0.241, "high": 0.241, "low": 0.24, "close": 0.241, "volume": 91726.52, "quote_volume": 22106.00403, "trades": 131, "taker_buy_volume": 23724.89, "taker_buy_quote": 5717.69849}, {"ts": 1770014340000, "open": 0.241, "high": 0.241, "low": 0.24, "close": 0.24, "volume": 23249.87, "quote_volume": 5586.06745, "trades": 19, "taker_buy_volume": 6098.65, "taker_buy_quote": 1469.77465}, {"ts": 1770014400000, "open": 0.241, "high": 0.242, "low": 0.241, "close": 0.242, "volume": 18003.22, "quote_volume": 4339.03673, "trades": 34, "taker_buy_volume": 16440.2, "taker_buy_quote": 3962.34891}, {"ts": 1770014460000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 46443.01, "quote_volume": 11239.20842, "trades": 105, "taker_buy_volume": 41779.21, "taker_buy_quote": 10110.56882}, {"ts": 1770014520000, "open": 0.243, "high": 0.25, "low": 0.243, "close": 0.25, "volume": 413410.71, "quote_volume": 101950.4198, "trades": 500, "taker_buy_volume": 255526.24, "taker_buy_quote": 62932.10049}, {"ts": 1770014580000, "open": 0.249, "high": 0.252, "low": 0.248, "close": 0.25, "volume": 641301.12, "quote_volume": 160587.08279, "trades": 992, "taker_buy_volume": 354063.96, "taker_buy_quote": 88616.83666}, {"ts": 1770014640000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 159553.6, "quote_volume": 39614.45063, "trades": 239, "taker_buy_volume": 71045.39, "taker_buy_quote": 17628.14634}, {"ts": 1770014700000, "open": 0.249, "high": 0.249, "low": 0.247, "close": 0.247, "volume": 100205.8, "quote_volume": 24825.03554, "trades": 293, "taker_buy_volume": 52263.44, "taker_buy_quote": 12950.96805}, {"ts": 1770014760000, "open": 0.248, "high": 0.25, "low": 0.248, "close": 0.25, "volume": 143556.2, "quote_volume": 35748.92434, "trades": 206, "taker_buy_volume": 59136.44, "taker_buy_quote": 14692.61654}, {"ts": 1770014820000, "open": 0.25, "high": 0.25, "low": 0.248, "close": 0.248, "volume": 40416.73, "quote_volume": 10054.24461, "trades": 158, "taker_buy_volume": 18213.35, "taker_buy_quote": 4534.64326}, {"ts": 1770014880000, "open": 0.248, "high": 0.248, "low": 0.246, "close": 0.247, "volume": 189145.66, "quote_volume": 46706.61237, "trades": 205, "taker_buy_volume": 86755.14, "taker_buy_quote": 21430.87788}, {"ts": 1770014940000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 4856.35, "quote_volume": 1199.87869, "trades": 52, "taker_buy_volume": 1777.73, "taker_buy_quote": 439.45955}, {"ts": 1770015000000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 18138.69, "quote_volume": 4479.97274, "trades": 34, "taker_buy_volume": 14344.97, "taker_buy_quote": 3543.20759}, {"ts": 1770015060000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 19904.65, "quote_volume": 4918.40015, "trades": 55, "taker_buy_volume": 11504.62, "taker_buy_quote": 2843.59274}, {"ts": 1770015120000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 15483.91, "quote_volume": 3825.295, "trades": 25, "taker_buy_volume": 1482.16, "taker_buy_quote": 366.86275}, {"ts": 1770015180000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 12464.88, "quote_volume": 3079.63181, "trades": 68, "taker_buy_volume": 8861.79, "taker_buy_quote": 2189.66858}, {"ts": 1770015240000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 2060.72, "quote_volume": 511.01396, "trades": 10, "taker_buy_volume": 2016.12, "taker_buy_quote": 499.99776}, {"ts": 1770015300000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 116781.71, "quote_volume": 28845.08237, "trades": 129, "taker_buy_volume": 76299.37, "taker_buy_quote": 18845.94439}, {"ts": 1770015360000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 95025.54, "quote_volume": 23471.33608, "trades": 137, "taker_buy_volume": 53244.45, "taker_buy_quote": 13151.40685}, {"ts": 1770015420000, "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": 1770015480000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 18630.38, "quote_volume": 4620.13223, "trades": 86, "taker_buy_volume": 1290.78, "taker_buy_quote": 320.11344}, {"ts": 1770015540000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 101.96, "quote_volume": 25.27134, "trades": 2, "taker_buy_volume": 87.22, "taker_buy_quote": 21.63056}, {"ts": 1770015600000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 1100.15, "quote_volume": 272.8372, "trades": 1, "taker_buy_volume": 1100.15, "taker_buy_quote": 272.8372}, {"ts": 1770015660000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 1451.66, "quote_volume": 360.01168, "trades": 8, "taker_buy_volume": 1451.66, "taker_buy_quote": 360.01168}, {"ts": 1770015720000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 71391.82, "quote_volume": 17705.17136, "trades": 63, "taker_buy_volume": 33994.88, "taker_buy_quote": 8430.73024}, {"ts": 1770015780000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 40390.26, "quote_volume": 9976.39422, "trades": 67, "taker_buy_volume": 3852.53, "taker_buy_quote": 951.57491}, {"ts": 1770015840000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 14665.49, "quote_volume": 3622.44367, "trades": 20, "taker_buy_volume": 14643.49, "taker_buy_quote": 3617.00967}, {"ts": 1770015900000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 4051.77, "quote_volume": 1000.78719, "trades": 20, "taker_buy_volume": 40.56, "taker_buy_quote": 10.01832}, {"ts": 1770015960000, "open": 0.247, "high": 0.249, "low": 0.247, "close": 0.249, "volume": 117890.37, "quote_volume": 29236.27615, "trades": 145, "taker_buy_volume": 86939.52, "taker_buy_quote": 21560.66777}, {"ts": 1770016020000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 156983.81, "quote_volume": 38942.82615, "trades": 149, "taker_buy_volume": 85096.9, "taker_buy_quote": 21114.80466}, {"ts": 1770016080000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 24.28, "quote_volume": 6.03709, "trades": 3, "taker_buy_volume": 15.65, "taker_buy_quote": 3.89685}, {"ts": 1770016140000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 803.21, "quote_volume": 199.99929, "trades": 1, "taker_buy_volume": 803.21, "taker_buy_quote": 199.99929}, {"ts": 1770016200000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 52123.23, "quote_volume": 12926.56104, "trades": 24, "taker_buy_volume": 2764.61, "taker_buy_quote": 685.62328}, {"ts": 1770016260000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 373.29, "quote_volume": 92.36673, "trades": 3, "taker_buy_volume": 164.1, "taker_buy_quote": 40.6968}, {"ts": 1770016320000, "open": 0.248, "high": 0.248, "low": 0.246, "close": 0.246, "volume": 94448.12, "quote_volume": 23328.75105, "trades": 79, "taker_buy_volume": 6444.98, "taker_buy_quote": 1591.98635}, {"ts": 1770016380000, "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": 1770016440000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 116.61, "quote_volume": 28.68606, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770016500000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 507.92, "quote_volume": 125.15074, "trades": 3, "taker_buy_volume": 202.42, "taker_buy_quote": 49.99774}, {"ts": 1770016560000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 5904.33, "quote_volume": 1453.46518, "trades": 10, "taker_buy_volume": 1000.0, "taker_buy_quote": 247.0}, {"ts": 1770016620000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 25777.25, "quote_volume": 6339.7032, "trades": 41, "taker_buy_volume": 11117.24, "taker_buy_quote": 2734.84104}, {"ts": 1770016680000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 10449.31, "quote_volume": 2570.58285, "trades": 16, "taker_buy_volume": 10408.58, "taker_buy_quote": 2560.56327}, {"ts": 1770016740000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 54238.7, "quote_volume": 13396.9589, "trades": 56, "taker_buy_volume": 40097.97, "taker_buy_quote": 9904.19859}, {"ts": 1770016800000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 14836.73, "quote_volume": 3663.0317, "trades": 29, "taker_buy_volume": 13181.48, "taker_buy_quote": 3255.82556}, {"ts": 1770016860000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 19982.94, "quote_volume": 4935.78618, "trades": 24, "taker_buy_volume": 1256.37, "taker_buy_quote": 310.32339}, {"ts": 1770016920000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 11104.15, "quote_volume": 2731.67814, "trades": 11, "taker_buy_volume": 57.24, "taker_buy_quote": 14.13828}, {"ts": 1770016980000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 24511.99, "quote_volume": 6029.94954, "trades": 34, "taker_buy_volume": 305.45, "taker_buy_quote": 75.1407}, {"ts": 1770017040000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 1261.34, "quote_volume": 310.28964, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017100000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 3211.51, "quote_volume": 786.98268, "trades": 4, "taker_buy_volume": 162.73, "taker_buy_quote": 40.03158}, {"ts": 1770017160000, "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": 1770017220000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 25026.82, "quote_volume": 6156.59772, "trades": 3, "taker_buy_volume": 25026.82, "taker_buy_quote": 6156.59772}, {"ts": 1770017280000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 1814.1, "quote_volume": 446.2686, "trades": 9, "taker_buy_volume": 1814.1, "taker_buy_quote": 446.2686}, {"ts": 1770017340000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 45518.05, "quote_volume": 11197.4403, "trades": 43, "taker_buy_volume": 38375.67, "taker_buy_quote": 9440.41482}, {"ts": 1770017400000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 50984.44, "quote_volume": 12542.03801, "trades": 85, "taker_buy_volume": 33138.1, "taker_buy_quote": 8151.9726}, {"ts": 1770017460000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 27529.28, "quote_volume": 6772.20288, "trades": 127, "taker_buy_volume": 11916.08, "taker_buy_quote": 2931.35568}, {"ts": 1770017520000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 15113.17, "quote_volume": 3718.04224, "trades": 34, "taker_buy_volume": 1511.35, "taker_buy_quote": 371.99452}, {"ts": 1770017580000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 27620.09, "quote_volume": 6795.41856, "trades": 34, "taker_buy_volume": 5083.85, "taker_buy_quote": 1251.50352}, {"ts": 1770017640000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 11176.11, "quote_volume": 2749.32306, "trades": 62, "taker_buy_volume": 6319.3, "taker_buy_quote": 1554.5478}, {"ts": 1770017700000, "open": 0.247, "high": 0.247, "low": 0.245, "close": 0.245, "volume": 6172.11, "quote_volume": 1512.39768, "trades": 15, "taker_buy_volume": 58.62, "taker_buy_quote": 14.47914}, {"ts": 1770017760000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 3176.52, "quote_volume": 781.42392, "trades": 22, "taker_buy_volume": 3176.52, "taker_buy_quote": 781.42392}, {"ts": 1770017820000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 83932.99, "quote_volume": 20647.51554, "trades": 109, "taker_buy_volume": 42486.61, "taker_buy_quote": 10451.70606}, {"ts": 1770017880000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 3380.8, "quote_volume": 831.6768, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770017940000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 16753.0, "quote_volume": 4138.01757, "trades": 52, "taker_buy_volume": 8283.2, "taker_buy_quote": 2045.97697}, {"ts": 1770018000000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 36853.46, "quote_volume": 9102.46358, "trades": 53, "taker_buy_volume": 21293.42, "taker_buy_quote": 5259.47474}, {"ts": 1770018060000, "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": 1770018120000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 29432.69, "quote_volume": 7269.87443, "trades": 59, "taker_buy_volume": 5700.82, "taker_buy_quote": 1408.10254}, {"ts": 1770018180000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 1146.31, "quote_volume": 283.13857, "trades": 1, "taker_buy_volume": 1146.31, "taker_buy_quote": 283.13857}, {"ts": 1770018240000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 55.95, "quote_volume": 13.7637, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770018300000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 77389.79, "quote_volume": 19115.27813, "trades": 189, "taker_buy_volume": 54324.17, "taker_buy_quote": 13418.06999}, {"ts": 1770018360000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 8002.92, "quote_volume": 1976.72124, "trades": 71, "taker_buy_volume": 6096.82, "taker_buy_quote": 1505.91454}, {"ts": 1770018420000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 10166.93, "quote_volume": 2521.28465, "trades": 26, "taker_buy_volume": 8833.55, "taker_buy_quote": 2190.7204}, {"ts": 1770018480000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 21141.81, "quote_volume": 5222.02707, "trades": 38, "taker_buy_volume": 15399.6, "taker_buy_quote": 3803.7012}, {"ts": 1770018540000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 25606.33, "quote_volume": 6324.76351, "trades": 9, "taker_buy_volume": 52.72, "taker_buy_quote": 13.02184}, {"ts": 1770018600000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 32.38, "quote_volume": 7.99786, "trades": 1, "taker_buy_volume": 32.38, "taker_buy_quote": 7.99786}, {"ts": 1770018660000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 47177.14, "quote_volume": 11605.57644, "trades": 120, "taker_buy_volume": 19735.81, "taker_buy_quote": 4855.00926}, {"ts": 1770018720000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 55901.55, "quote_volume": 13751.92597, "trades": 67, "taker_buy_volume": 46733.59, "taker_buy_quote": 11496.60781}, {"ts": 1770018780000, "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": 1770018840000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 1575.01, "quote_volume": 389.02747, "trades": 4, "taker_buy_volume": 1575.01, "taker_buy_quote": 389.02747}, {"ts": 1770018900000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 914.75, "quote_volume": 225.82716, "trades": 5, "taker_buy_volume": 798.66, "taker_buy_quote": 197.26902}, {"ts": 1770018960000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 32689.21, "quote_volume": 8045.40845, "trades": 15, "taker_buy_volume": 3862.79, "taker_buy_quote": 954.10913}, {"ts": 1770019020000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 14092.29, "quote_volume": 3454.67753, "trades": 17, "taker_buy_volume": 2066.48, "taker_buy_quote": 508.35408}, {"ts": 1770019080000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 7769.36, "quote_volume": 1903.56812, "trades": 3, "taker_buy_volume": 74.92, "taker_buy_quote": 18.43032}, {"ts": 1770019140000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 12387.16, "quote_volume": 3034.903, "trades": 10, "taker_buy_volume": 48.8, "taker_buy_quote": 12.0048}, {"ts": 1770019200000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 8679.51, "quote_volume": 2126.47995, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770019260000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 2067.59, "quote_volume": 506.95146, "trades": 9, "taker_buy_volume": 391.91, "taker_buy_quote": 96.40986}, {"ts": 1770019320000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 1670.57, "quote_volume": 410.96022, "trades": 3, "taker_buy_volume": 1670.57, "taker_buy_quote": 410.96022}, {"ts": 1770019380000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 12638.14, "quote_volume": 3108.98244, "trades": 66, "taker_buy_volume": 6725.32, "taker_buy_quote": 1654.42872}, {"ts": 1770019440000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 1816.08, "quote_volume": 446.75568, "trades": 17, "taker_buy_volume": 1816.08, "taker_buy_quote": 446.75568}, {"ts": 1770019500000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 43521.38, "quote_volume": 10706.25948, "trades": 143, "taker_buy_volume": 28728.75, "taker_buy_quote": 7067.2725}, {"ts": 1770019560000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 33928.29, "quote_volume": 8347.32658, "trades": 92, "taker_buy_volume": 9153.8, "taker_buy_quote": 2252.80204}, {"ts": 1770019620000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 30829.24, "quote_volume": 7584.03352, "trades": 104, "taker_buy_volume": 21274.85, "taker_buy_quote": 5233.65358}, {"ts": 1770019680000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 9392.91, "quote_volume": 2311.41836, "trades": 20, "taker_buy_volume": 9202.85, "taker_buy_quote": 2264.6636}, {"ts": 1770019740000, "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": 1770019800000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 34159.11, "quote_volume": 8403.14106, "trades": 39, "taker_buy_volume": 30878.88, "taker_buy_quote": 7596.20448}, {"ts": 1770019860000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 6193.18, "quote_volume": 1529.31412, "trades": 7, "taker_buy_volume": 5791.84, "taker_buy_quote": 1430.58448}, {"ts": 1770019920000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 49255.39, "quote_volume": 12117.24298, "trades": 86, "taker_buy_volume": 13127.93, "taker_buy_quote": 3229.88782}, {"ts": 1770019980000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 302.77, "quote_volume": 74.48142, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770020040000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 65095.49, "quote_volume": 16013.90597, "trades": 89, "taker_buy_volume": 33184.11, "taker_buy_quote": 8163.70649}, {"ts": 1770020100000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 40036.25, "quote_volume": 9848.9175, "trades": 114, "taker_buy_volume": 25245.89, "taker_buy_quote": 6210.48894}, {"ts": 1770020160000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 15764.8, "quote_volume": 3878.1408, "trades": 29, "taker_buy_volume": 13043.95, "taker_buy_quote": 3208.8117}, {"ts": 1770020220000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 9294.34, "quote_volume": 2285.21654, "trades": 26, "taker_buy_volume": 7690.29, "taker_buy_quote": 1891.81134}, {"ts": 1770020280000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 7959.9, "quote_volume": 1958.1354, "trades": 29, "taker_buy_volume": 4004.96, "taker_buy_quote": 985.22016}, {"ts": 1770020340000, "open": 0.246, "high": 0.247, "low": 0.245, "close": 0.247, "volume": 72832.86, "quote_volume": 17913.78445, "trades": 147, "taker_buy_volume": 36861.63, "taker_buy_quote": 9068.8746}, {"ts": 1770020400000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 2864.39, "quote_volume": 704.63994, "trades": 19, "taker_buy_volume": 142.0, "taker_buy_quote": 34.932}, {"ts": 1770020460000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 3817.01, "quote_volume": 936.81993, "trades": 14, "taker_buy_volume": 1652.48, "taker_buy_quote": 406.51008}, {"ts": 1770020520000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 12713.78, "quote_volume": 3114.96939, "trades": 26, "taker_buy_volume": 4220.68, "taker_buy_quote": 1034.15989}, {"ts": 1770020580000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 38915.11, "quote_volume": 9532.62583, "trades": 83, "taker_buy_volume": 8680.4, "taker_buy_quote": 2126.698}, {"ts": 1770020640000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 13556.23, "quote_volume": 3321.27635, "trades": 20, "taker_buy_volume": 13556.23, "taker_buy_quote": 3321.27635}, {"ts": 1770020700000, "open": 0.245, "high": 0.246, "low": 0.244, "close": 0.244, "volume": 58239.97, "quote_volume": 14268.27498, "trades": 132, "taker_buy_volume": 23548.39, "taker_buy_quote": 5770.41176}, {"ts": 1770020760000, "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": 1770020820000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 1554.95, "quote_volume": 380.96275, "trades": 2, "taker_buy_volume": 1554.95, "taker_buy_quote": 380.96275}, {"ts": 1770020880000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 320.18, "quote_volume": 78.12392, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770020940000, "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": 1770021000000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 31207.96, "quote_volume": 7645.9502, "trades": 32, "taker_buy_volume": 28145.86, "taker_buy_quote": 6895.7357}, {"ts": 1770021060000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 60006.66, "quote_volume": 14701.6317, "trades": 48, "taker_buy_volume": 20222.22, "taker_buy_quote": 4954.4439}, {"ts": 1770021120000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 165.35, "quote_volume": 40.6761, "trades": 2, "taker_buy_volume": 165.35, "taker_buy_quote": 40.6761}, {"ts": 1770021180000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 32110.81, "quote_volume": 7867.14845, "trades": 35, "taker_buy_volume": 12241.44, "taker_buy_quote": 2999.1528}, {"ts": 1770021240000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 388.0, "quote_volume": 95.06, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770021300000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 48225.04, "quote_volume": 11815.1348, "trades": 69, "taker_buy_volume": 36806.56, "taker_buy_quote": 9017.6072}, {"ts": 1770021360000, "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": 1770021420000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 22151.98, "quote_volume": 5449.23995, "trades": 27, "taker_buy_volume": 21943.87, "taker_buy_quote": 5398.19202}, {"ts": 1770021480000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 72660.13, "quote_volume": 17874.56443, "trades": 81, "taker_buy_volume": 28442.53, "taker_buy_quote": 6997.03483}, {"ts": 1770021540000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 10976.26, "quote_volume": 2700.19234, "trades": 41, "taker_buy_volume": 5797.27, "taker_buy_quote": 1426.1608}, {"ts": 1770021600000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 21438.34, "quote_volume": 5273.83164, "trades": 32, "taker_buy_volume": 18950.05, "taker_buy_quote": 4661.7123}, {"ts": 1770021660000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 5845.16, "quote_volume": 1437.90936, "trades": 7, "taker_buy_volume": 5845.16, "taker_buy_quote": 1437.90936}, {"ts": 1770021720000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 4065.04, "quote_volume": 999.99984, "trades": 2, "taker_buy_volume": 4065.04, "taker_buy_quote": 999.99984}, {"ts": 1770021780000, "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": 1770021840000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 10881.81, "quote_volume": 2676.92526, "trades": 19, "taker_buy_volume": 4602.3, "taker_buy_quote": 1132.1658}, {"ts": 1770021900000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 11150.04, "quote_volume": 2742.90984, "trades": 14, "taker_buy_volume": 11109.31, "taker_buy_quote": 2732.89026}, {"ts": 1770021960000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 1382.35, "quote_volume": 340.0581, "trades": 14, "taker_buy_volume": 1148.42, "taker_buy_quote": 282.51132}, {"ts": 1770022020000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 57.51, "quote_volume": 14.14746, "trades": 2, "taker_buy_volume": 57.51, "taker_buy_quote": 14.14746}, {"ts": 1770022080000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 4149.98, "quote_volume": 1020.57972, "trades": 28, "taker_buy_volume": 1590.66, "taker_buy_quote": 391.30236}, {"ts": 1770022140000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 733.0, "quote_volume": 181.051, "trades": 8, "taker_buy_volume": 733.0, "taker_buy_quote": 181.051}, {"ts": 1770022200000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 6.48, "quote_volume": 1.60056, "trades": 2, "taker_buy_volume": 6.48, "taker_buy_quote": 1.60056}, {"ts": 1770022260000, "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": 1770022320000, "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": 1770022380000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 40.14, "quote_volume": 9.87444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770022440000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 2873.19, "quote_volume": 709.67793, "trades": 1, "taker_buy_volume": 2873.19, "taker_buy_quote": 709.67793}, {"ts": 1770022500000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 2697.28, "quote_volume": 666.22816, "trades": 7, "taker_buy_volume": 2697.28, "taker_buy_quote": 666.22816}, {"ts": 1770022560000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 7641.82, "quote_volume": 1887.52954, "trades": 28, "taker_buy_volume": 7641.82, "taker_buy_quote": 1887.52954}, {"ts": 1770022620000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 129938.38, "quote_volume": 32088.69394, "trades": 75, "taker_buy_volume": 62827.21, "taker_buy_quote": 15518.32087}, {"ts": 1770022680000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 103404.26, "quote_volume": 25541.3747, "trades": 93, "taker_buy_volume": 42048.38, "taker_buy_quote": 10386.47234}, {"ts": 1770022740000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 30409.68, "quote_volume": 7511.19096, "trades": 42, "taker_buy_volume": 26544.27, "taker_buy_quote": 6556.43469}, {"ts": 1770022800000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 1576.6, "quote_volume": 389.4202, "trades": 2, "taker_buy_volume": 1576.6, "taker_buy_quote": 389.4202}, {"ts": 1770022860000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 51487.87, "quote_volume": 12666.45216, "trades": 37, "taker_buy_volume": 20950.35, "taker_buy_quote": 5154.22224}, {"ts": 1770022920000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 64969.2, "quote_volume": 15982.4232, "trades": 94, "taker_buy_volume": 10998.1, "taker_buy_quote": 2705.5326}, {"ts": 1770022980000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 60338.43, "quote_volume": 14843.35241, "trades": 95, "taker_buy_volume": 51930.56, "taker_buy_quote": 12775.01639}, {"ts": 1770023040000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 2030.1, "quote_volume": 500.00028, "trades": 7, "taker_buy_volume": 595.68, "taker_buy_quote": 147.13296}, {"ts": 1770023100000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 8016.32, "quote_volume": 1980.03104, "trades": 2, "taker_buy_volume": 8016.32, "taker_buy_quote": 1980.03104}, {"ts": 1770023160000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 39761.85, "quote_volume": 9781.4151, "trades": 65, "taker_buy_volume": 17953.61, "taker_buy_quote": 4416.58806}, {"ts": 1770023220000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 96701.98, "quote_volume": 23788.48984, "trades": 103, "taker_buy_volume": 46917.62, "taker_buy_quote": 11541.73452}, {"ts": 1770023280000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 45933.96, "quote_volume": 11299.95658, "trades": 91, "taker_buy_volume": 36175.85, "taker_buy_quote": 8899.46152}, {"ts": 1770023340000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 19777.23, "quote_volume": 4865.08293, "trades": 12, "taker_buy_volume": 23.29, "taker_buy_quote": 5.72934}, {"ts": 1770023400000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 14461.13, "quote_volume": 3555.40961, "trades": 29, "taker_buy_volume": 2059.87, "taker_buy_quote": 506.72802}, {"ts": 1770023460000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 33821.09, "quote_volume": 8319.98814, "trades": 41, "taker_buy_volume": 29342.92, "taker_buy_quote": 7218.35832}, {"ts": 1770023520000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 70464.81, "quote_volume": 17333.33115, "trades": 49, "taker_buy_volume": 3542.27, "taker_buy_quote": 871.39842}, {"ts": 1770023580000, "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": 1770023640000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 33411.09, "quote_volume": 8186.51542, "trades": 34, "taker_buy_volume": 3447.7, "taker_buy_quote": 845.48487}, {"ts": 1770023700000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 3081.99, "quote_volume": 755.08755, "trades": 32, "taker_buy_volume": 27.78, "taker_buy_quote": 6.8061}, {"ts": 1770023760000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 21370.05, "quote_volume": 5235.66794, "trades": 13, "taker_buy_volume": 21370.05, "taker_buy_quote": 5235.66794}, {"ts": 1770023820000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 2896.21, "quote_volume": 712.46766, "trades": 1, "taker_buy_volume": 2896.21, "taker_buy_quote": 712.46766}, {"ts": 1770023880000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 1851.22, "quote_volume": 453.65063, "trades": 3, "taker_buy_volume": 101.73, "taker_buy_quote": 25.02558}, {"ts": 1770023940000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 69890.33, "quote_volume": 17193.08193, "trades": 58, "taker_buy_volume": 67216.97, "taker_buy_quote": 16535.43537}, {"ts": 1770024000000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 33507.0, "quote_volume": 8242.56703, "trades": 25, "taker_buy_volume": 1355.34, "taker_buy_quote": 333.41364}, {"ts": 1770024060000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 39435.03, "quote_volume": 9701.01738, "trades": 28, "taker_buy_volume": 38197.79, "taker_buy_quote": 9396.65634}, {"ts": 1770024120000, "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": 1770024180000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 14047.49, "quote_volume": 3455.68254, "trades": 45, "taker_buy_volume": 426.82, "taker_buy_quote": 104.99772}, {"ts": 1770024240000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 50349.65, "quote_volume": 12385.93148, "trades": 80, "taker_buy_volume": 50267.23, "taker_buy_quote": 12365.73858}, {"ts": 1770024300000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 27113.93, "quote_volume": 6670.02678, "trades": 37, "taker_buy_volume": 609.75, "taker_buy_quote": 149.9985}, {"ts": 1770024360000, "open": 0.245, "high": 0.247, "low": 0.245, "close": 0.247, "volume": 47299.06, "quote_volume": 11638.2033, "trades": 33, "taker_buy_volume": 47175.48, "taker_buy_quote": 11607.9262}, {"ts": 1770024420000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 55.44, "quote_volume": 13.69368, "trades": 2, "taker_buy_volume": 55.44, "taker_buy_quote": 13.69368}, {"ts": 1770024480000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 93147.34, "quote_volume": 22914.49414, "trades": 99, "taker_buy_volume": 37624.8, "taker_buy_quote": 9255.9493}, {"ts": 1770024540000, "open": 0.246, "high": 0.249, "low": 0.245, "close": 0.249, "volume": 205820.71, "quote_volume": 50875.39768, "trades": 290, "taker_buy_volume": 170219.01, "taker_buy_quote": 42079.49497}, {"ts": 1770024600000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 34955.36, "quote_volume": 8667.7134, "trades": 52, "taker_buy_volume": 17523.29, "taker_buy_quote": 4345.77592}, {"ts": 1770024660000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 37464.73, "quote_volume": 9253.78831, "trades": 70, "taker_buy_volume": 7300.96, "taker_buy_quote": 1803.33712}, {"ts": 1770024720000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 46031.44, "quote_volume": 11369.15653, "trades": 31, "taker_buy_volume": 1482.78, "taker_buy_quote": 366.24666}, {"ts": 1770024780000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 112345.17, "quote_volume": 27749.15699, "trades": 119, "taker_buy_volume": 77730.37, "taker_buy_quote": 19199.40139}, {"ts": 1770024840000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 14419.67, "quote_volume": 3561.65849, "trades": 14, "taker_buy_volume": 9.0, "taker_buy_quote": 2.223}, {"ts": 1770024900000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 13957.55, "quote_volume": 3446.47747, "trades": 79, "taker_buy_volume": 9694.76, "taker_buy_quote": 2394.60572}, {"ts": 1770024960000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 15976.93, "quote_volume": 3949.83996, "trades": 69, "taker_buy_volume": 7681.39, "taker_buy_quote": 1900.80102}, {"ts": 1770025020000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 100171.08, "quote_volume": 24942.37682, "trades": 117, "taker_buy_volume": 26707.08, "taker_buy_quote": 6650.06292}, {"ts": 1770025080000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 86372.71, "quote_volume": 21420.43208, "trades": 55, "taker_buy_volume": 4958.03, "taker_buy_quote": 1229.59144}, {"ts": 1770025140000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 420.53, "quote_volume": 103.87091, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770025200000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 591.95, "quote_volume": 146.21165, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770025260000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 3152.08, "quote_volume": 778.56376, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770025320000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 39714.38, "quote_volume": 9848.93596, "trades": 24, "taker_buy_volume": 39484.1, "taker_buy_quote": 9792.0568}, {"ts": 1770025380000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 31184.48, "quote_volume": 7733.63914, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770025440000, "open": 0.247, "high": 0.249, "low": 0.247, "close": 0.248, "volume": 147791.5, "quote_volume": 36652.1017, "trades": 156, "taker_buy_volume": 113177.09, "taker_buy_quote": 28067.92524}, {"ts": 1770025500000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 57989.95, "quote_volume": 14381.5234, "trades": 70, "taker_buy_volume": 25370.93, "taker_buy_quote": 6292.00644}, {"ts": 1770025560000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 662.56, "quote_volume": 164.31488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770025620000, "open": 0.248, "high": 0.251, "low": 0.248, "close": 0.25, "volume": 56719.13, "quote_volume": 14161.98809, "trades": 93, "taker_buy_volume": 49046.89, "taker_buy_quote": 12245.49444}, {"ts": 1770025680000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 1672.97, "quote_volume": 418.2425, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770025740000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 156.21, "quote_volume": 39.0525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770025800000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 110456.37, "quote_volume": 27613.15619, "trades": 85, "taker_buy_volume": 4453.57, "taker_buy_quote": 1113.3925}, {"ts": 1770025860000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 52805.17, "quote_volume": 13149.69242, "trades": 153, "taker_buy_volume": 23871.72, "taker_buy_quote": 5945.26337}, {"ts": 1770025920000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 468.36, "quote_volume": 117.04602, "trades": 3, "taker_buy_volume": 424.38, "taker_buy_quote": 106.095}, {"ts": 1770025980000, "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": 1770026040000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 42386.84, "quote_volume": 10596.71, "trades": 33, "taker_buy_volume": 40634.64, "taker_buy_quote": 10158.66}, {"ts": 1770026100000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 70920.77, "quote_volume": 17701.7867, "trades": 78, "taker_buy_volume": 3708.38, "taker_buy_quote": 923.38662}, {"ts": 1770026160000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 32779.36, "quote_volume": 8194.41398, "trades": 19, "taker_buy_volume": 32353.34, "taker_buy_quote": 8088.335}, {"ts": 1770026220000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 1341.36, "quote_volume": 333.99864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770026280000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 7332.17, "quote_volume": 1827.72626, "trades": 5, "taker_buy_volume": 2015.93, "taker_buy_quote": 503.9825}, {"ts": 1770026340000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 1062.63, "quote_volume": 264.74997, "trades": 6, "taker_buy_volume": 155.1, "taker_buy_quote": 38.775}, {"ts": 1770026400000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 854.54, "quote_volume": 212.78046, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770026460000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 436.58, "quote_volume": 109.04722, "trades": 3, "taker_buy_volume": 338.8, "taker_buy_quote": 84.7}, {"ts": 1770026520000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 930.65, "quote_volume": 231.83361, "trades": 3, "taker_buy_volume": 101.76, "taker_buy_quote": 25.44}, {"ts": 1770026580000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 2649.03, "quote_volume": 659.60847, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770026640000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 2597.65, "quote_volume": 649.10883, "trades": 17, "taker_buy_volume": 2293.98, "taker_buy_quote": 573.495}, {"ts": 1770026700000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 245.28, "quote_volume": 61.27826, "trades": 3, "taker_buy_volume": 203.54, "taker_buy_quote": 50.885}, {"ts": 1770026760000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 43644.06, "quote_volume": 10911.015, "trades": 65, "taker_buy_volume": 36302.65, "taker_buy_quote": 9075.6625}, {"ts": 1770026820000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 74693.06, "quote_volume": 18681.48986, "trades": 72, "taker_buy_volume": 12927.01, "taker_buy_quote": 3239.97736}, {"ts": 1770026880000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 123552.64, "quote_volume": 30888.23261, "trades": 213, "taker_buy_volume": 51532.94, "taker_buy_quote": 12883.30761}, {"ts": 1770026940000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 5927.2, "quote_volume": 1481.8, "trades": 2, "taker_buy_volume": 5927.2, "taker_buy_quote": 1481.8}, {"ts": 1770027000000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 157.26, "quote_volume": 39.23468, "trades": 2, "taker_buy_volume": 76.94, "taker_buy_quote": 19.235}, {"ts": 1770027060000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 9174.69, "quote_volume": 2293.6725, "trades": 10, "taker_buy_volume": 9174.69, "taker_buy_quote": 2293.6725}, {"ts": 1770027120000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 848.75, "quote_volume": 213.03625, "trades": 3, "taker_buy_volume": 848.75, "taker_buy_quote": 213.03625}, {"ts": 1770027180000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 2859.88, "quote_volume": 717.78617, "trades": 4, "taker_buy_volume": 2816.17, "taker_buy_quote": 706.85867}, {"ts": 1770027240000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 72398.37, "quote_volume": 18099.5925, "trades": 45, "taker_buy_volume": 40815.46, "taker_buy_quote": 10203.865}, {"ts": 1770027300000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 15394.07, "quote_volume": 3848.5175, "trades": 15, "taker_buy_volume": 14836.19, "taker_buy_quote": 3709.0475}, {"ts": 1770027360000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 49998.87, "quote_volume": 12508.23307, "trades": 52, "taker_buy_volume": 25537.37, "taker_buy_quote": 6392.85807}, {"ts": 1770027420000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 24559.74, "quote_volume": 6133.69903, "trades": 20, "taker_buy_volume": 239.29, "taker_buy_quote": 59.8225}, {"ts": 1770027480000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 41731.1, "quote_volume": 10432.47086, "trades": 57, "taker_buy_volume": 20408.1, "taker_buy_quote": 5102.025}, {"ts": 1770027540000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 142.51, "quote_volume": 35.48499, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770027600000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 174.16, "quote_volume": 43.54, "trades": 1, "taker_buy_volume": 174.16, "taker_buy_quote": 43.54}, {"ts": 1770027660000, "open": 0.25, "high": 0.25, "low": 0.248, "close": 0.249, "volume": 48744.97, "quote_volume": 12137.13105, "trades": 121, "taker_buy_volume": 18380.37, "taker_buy_quote": 4577.92589}, {"ts": 1770027720000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 7707.6, "quote_volume": 1919.1924, "trades": 21, "taker_buy_volume": 6526.74, "taker_buy_quote": 1625.15826}, {"ts": 1770027780000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 543.11, "quote_volume": 135.58239, "trades": 3, "taker_buy_volume": 348.0, "taker_buy_quote": 87.0}, {"ts": 1770027840000, "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": 1770027900000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 305.25, "quote_volume": 76.10223, "trades": 2, "taker_buy_volume": 94.98, "taker_buy_quote": 23.745}, {"ts": 1770027960000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 137.1, "quote_volume": 34.23286, "trades": 2, "taker_buy_volume": 94.96, "taker_buy_quote": 23.74}, {"ts": 1770028020000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 11193.68, "quote_volume": 2787.51082, "trades": 15, "taker_buy_volume": 284.5, "taker_buy_quote": 71.125}, {"ts": 1770028080000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 2559.92, "quote_volume": 639.97569, "trades": 10, "taker_buy_volume": 2555.61, "taker_buy_quote": 638.9025}, {"ts": 1770028140000, "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": 1770028200000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 1320.57, "quote_volume": 328.94581, "trades": 3, "taker_buy_volume": 123.88, "taker_buy_quote": 30.97}, {"ts": 1770028260000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 84831.08, "quote_volume": 21207.77, "trades": 95, "taker_buy_volume": 70184.11, "taker_buy_quote": 17546.0275}, {"ts": 1770028320000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 124802.46, "quote_volume": 31200.615, "trades": 91, "taker_buy_volume": 56362.71, "taker_buy_quote": 14090.6775}, {"ts": 1770028380000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 52529.58, "quote_volume": 13132.3516, "trades": 46, "taker_buy_volume": 27496.95, "taker_buy_quote": 6874.2375}, {"ts": 1770028440000, "open": 0.25, "high": 0.251, "low": 0.249, "close": 0.25, "volume": 22613.89, "quote_volume": 5653.53146, "trades": 45, "taker_buy_volume": 9587.23, "taker_buy_quote": 2397.38794}, {"ts": 1770028500000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 21.49, "quote_volume": 5.35101, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028560000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 107790.98, "quote_volume": 26839.32956, "trades": 131, "taker_buy_volume": 14879.41, "taker_buy_quote": 3704.97309}, {"ts": 1770028620000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 60752.65, "quote_volume": 15127.01025, "trades": 49, "taker_buy_volume": 40259.13, "taker_buy_quote": 10024.52337}, {"ts": 1770028680000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 456.78, "quote_volume": 113.4685, "trades": 4, "taker_buy_volume": 187.06, "taker_buy_quote": 46.57794}, {"ts": 1770028740000, "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": 1770028800000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 1195.96, "quote_volume": 296.59808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028860000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 28159.93, "quote_volume": 6983.66264, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028920000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 143.08, "quote_volume": 35.48384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770028980000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 2071.44, "quote_volume": 513.71712, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029040000, "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": 1770029100000, "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": 1770029160000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 85.65, "quote_volume": 21.2412, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029220000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 80.32, "quote_volume": 19.99968, "trades": 1, "taker_buy_volume": 80.32, "taker_buy_quote": 19.99968}, {"ts": 1770029280000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 32.3, "quote_volume": 8.0427, "trades": 1, "taker_buy_volume": 32.3, "taker_buy_quote": 8.0427}, {"ts": 1770029340000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 42.32, "quote_volume": 10.49536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029400000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 80.64, "quote_volume": 19.99872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029460000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 637.78, "quote_volume": 158.80722, "trades": 2, "taker_buy_volume": 637.78, "taker_buy_quote": 158.80722}, {"ts": 1770029520000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 84.9, "quote_volume": 21.0552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770029580000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 69.4, "quote_volume": 17.2806, "trades": 3, "taker_buy_volume": 69.4, "taker_buy_quote": 17.2806}, {"ts": 1770029640000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 448.41, "quote_volume": 111.25087, "trades": 2, "taker_buy_volume": 45.19, "taker_buy_quote": 11.25231}, {"ts": 1770029700000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 134.41, "quote_volume": 33.46809, "trades": 1, "taker_buy_volume": 134.41, "taker_buy_quote": 33.46809}, {"ts": 1770029760000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 59.53, "quote_volume": 14.79394, "trades": 3, "taker_buy_volume": 30.5, "taker_buy_quote": 7.5945}, {"ts": 1770029820000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 16118.69, "quote_volume": 3997.44881, "trades": 4, "taker_buy_volume": 13.69, "taker_buy_quote": 3.40881}, {"ts": 1770029880000, "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": 1770029940000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 2963.02, "quote_volume": 734.89373, "trades": 6, "taker_buy_volume": 64.77, "taker_buy_quote": 16.12773}, {"ts": 1770030000000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 77.51, "quote_volume": 19.29999, "trades": 1, "taker_buy_volume": 77.51, "taker_buy_quote": 19.29999}, {"ts": 1770030060000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 158.44, "quote_volume": 39.41042, "trades": 2, "taker_buy_volume": 117.3, "taker_buy_quote": 29.2077}, {"ts": 1770030120000, "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": 1770030180000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 666.65, "quote_volume": 165.99585, "trades": 2, "taker_buy_volume": 666.65, "taker_buy_quote": 165.99585}, {"ts": 1770030240000, "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": 1770030300000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 37.4, "quote_volume": 9.2752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030360000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 2492.38, "quote_volume": 619.20142, "trades": 5, "taker_buy_volume": 1091.18, "taker_buy_quote": 271.70382}, {"ts": 1770030420000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 70733.1, "quote_volume": 17612.5419, "trades": 44, "taker_buy_volume": 66330.29, "taker_buy_quote": 16516.24221}, {"ts": 1770030480000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 73822.8, "quote_volume": 18381.71735, "trades": 80, "taker_buy_volume": 37804.34, "taker_buy_quote": 9413.28066}, {"ts": 1770030540000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 1241.04, "quote_volume": 309.01896, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030600000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 1591.97, "quote_volume": 394.92951, "trades": 5, "taker_buy_volume": 120.95, "taker_buy_quote": 30.11655}, {"ts": 1770030660000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 65.0, "quote_volume": 16.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770030720000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 1216.19, "quote_volume": 302.83131, "trades": 14, "taker_buy_volume": 1216.19, "taker_buy_quote": 302.83131}, {"ts": 1770030780000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 3010.31, "quote_volume": 752.5775, "trades": 2, "taker_buy_volume": 3010.31, "taker_buy_quote": 752.5775}, {"ts": 1770030840000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 201.96, "quote_volume": 50.49, "trades": 1, "taker_buy_volume": 201.96, "taker_buy_quote": 50.49}, {"ts": 1770030900000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 440.36, "quote_volume": 110.04964, "trades": 2, "taker_buy_volume": 400.0, "taker_buy_quote": 100.0}, {"ts": 1770030960000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 23442.1, "quote_volume": 5836.9973, "trades": 49, "taker_buy_volume": 2448.51, "taker_buy_quote": 609.67899}, {"ts": 1770031020000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 103.69, "quote_volume": 25.81881, "trades": 2, "taker_buy_volume": 103.69, "taker_buy_quote": 25.81881}, {"ts": 1770031080000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 2166.2, "quote_volume": 539.23768, "trades": 3, "taker_buy_volume": 2020.08, "taker_buy_quote": 502.99992}, {"ts": 1770031140000, "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": 1770031200000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 273.27, "quote_volume": 67.77096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031260000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 50.0, "quote_volume": 12.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770031320000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 4748.25, "quote_volume": 1182.31425, "trades": 2, "taker_buy_volume": 4748.25, "taker_buy_quote": 1182.31425}, {"ts": 1770031380000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 818.1, "quote_volume": 203.7069, "trades": 1, "taker_buy_volume": 818.1, "taker_buy_quote": 203.7069}, {"ts": 1770031440000, "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": 1770031500000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 20.08, "quote_volume": 4.99992, "trades": 1, "taker_buy_volume": 20.08, "taker_buy_quote": 4.99992}, {"ts": 1770031560000, "open": 0.249, "high": 0.25, "low": 0.248, "close": 0.249, "volume": 45485.65, "quote_volume": 11320.7394, "trades": 62, "taker_buy_volume": 30497.75, "taker_buy_quote": 7593.9449}, {"ts": 1770031620000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 82481.51, "quote_volume": 20535.51167, "trades": 72, "taker_buy_volume": 48336.45, "taker_buy_quote": 12035.77605}, {"ts": 1770031680000, "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": 1770031740000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 76.42, "quote_volume": 19.00041, "trades": 3, "taker_buy_volume": 48.25, "taker_buy_quote": 12.01425}, {"ts": 1770031800000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 33188.82, "quote_volume": 8263.57513, "trades": 65, "taker_buy_volume": 25225.03, "taker_buy_quote": 6281.03247}, {"ts": 1770031860000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 43965.63, "quote_volume": 10948.64187, "trades": 72, "taker_buy_volume": 5740.03, "taker_buy_quote": 1430.46747}, {"ts": 1770031920000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 20.0, "quote_volume": 5.0, "trades": 1, "taker_buy_volume": 20.0, "taker_buy_quote": 5.0}, {"ts": 1770031980000, "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": 1770032040000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 140.73, "quote_volume": 35.04177, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032100000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 5150.22, "quote_volume": 1282.40478, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770032160000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 1009.19, "quote_volume": 252.2975, "trades": 6, "taker_buy_volume": 1009.19, "taker_buy_quote": 252.2975}, {"ts": 1770032220000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 835.86, "quote_volume": 208.91198, "trades": 2, "taker_buy_volume": 782.84, "taker_buy_quote": 195.71}, {"ts": 1770032280000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 1105.93, "quote_volume": 276.4825, "trades": 3, "taker_buy_volume": 1105.93, "taker_buy_quote": 276.4825}, {"ts": 1770032340000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 65089.6, "quote_volume": 16209.1731, "trades": 47, "taker_buy_volume": 1862.7, "taker_buy_quote": 465.675}, {"ts": 1770032400000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 2162.53, "quote_volume": 540.6325, "trades": 2, "taker_buy_volume": 2162.53, "taker_buy_quote": 540.6325}, {"ts": 1770032460000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 75831.29, "quote_volume": 18888.15863, "trades": 70, "taker_buy_volume": 59546.34, "taker_buy_quote": 14833.20608}, {"ts": 1770032520000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 68655.2, "quote_volume": 17093.771, "trades": 33, "taker_buy_volume": 42237.88, "taker_buy_quote": 10517.23212}, {"ts": 1770032580000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 48119.04, "quote_volume": 11981.56032, "trades": 60, "taker_buy_volume": 14883.25, "taker_buy_quote": 3705.92925}, {"ts": 1770032640000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 32449.35, "quote_volume": 8079.96815, "trades": 19, "taker_buy_volume": 32248.94, "taker_buy_quote": 8030.06606}, {"ts": 1770032700000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 46680.99, "quote_volume": 11623.56651, "trades": 22, "taker_buy_volume": 1871.45, "taker_buy_quote": 465.99105}, {"ts": 1770032760000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 34239.41, "quote_volume": 8525.61309, "trades": 63, "taker_buy_volume": 17675.75, "taker_buy_quote": 4401.26175}, {"ts": 1770032820000, "open": 0.248, "high": 0.251, "low": 0.248, "close": 0.25, "volume": 808516.78, "quote_volume": 201881.86834, "trades": 351, "taker_buy_volume": 480676.3, "taker_buy_quote": 120068.29704}, {"ts": 1770032880000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 192861.4, "quote_volume": 48386.98342, "trades": 161, "taker_buy_volume": 147095.88, "taker_buy_quote": 36921.06588}, {"ts": 1770032940000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 203717.55, "quote_volume": 51133.10505, "trades": 124, "taker_buy_volume": 107048.82, "taker_buy_quote": 26869.25382}, {"ts": 1770033000000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 236122.94, "quote_volume": 59260.06924, "trades": 165, "taker_buy_volume": 31878.44, "taker_buy_quote": 8001.48844}, {"ts": 1770033060000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 51.57, "quote_volume": 12.99564, "trades": 2, "taker_buy_volume": 51.57, "taker_buy_quote": 12.99564}, {"ts": 1770033120000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 59.52, "quote_volume": 14.99904, "trades": 1, "taker_buy_volume": 59.52, "taker_buy_quote": 14.99904}, {"ts": 1770033180000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 64217.82, "quote_volume": 16118.67282, "trades": 39, "taker_buy_volume": 31819.74, "taker_buy_quote": 7986.75474}, {"ts": 1770033240000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 19677.11, "quote_volume": 4930.16572, "trades": 10, "taker_buy_volume": 10861.46, "taker_buy_quote": 2726.22646}, {"ts": 1770033300000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 705289.24, "quote_volume": 177609.6472, "trades": 375, "taker_buy_volume": 418048.39, "taker_buy_quote": 105293.41832}, {"ts": 1770033360000, "open": 0.252, "high": 0.252, "low": 0.25, "close": 0.251, "volume": 772060.75, "quote_volume": 194231.23021, "trades": 787, "taker_buy_volume": 297964.42, "taker_buy_quote": 74951.21022}, {"ts": 1770033420000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 151113.07, "quote_volume": 37925.77864, "trades": 224, "taker_buy_volume": 100238.09, "taker_buy_quote": 25159.76059}, {"ts": 1770033480000, "open": 0.252, "high": 0.252, "low": 0.25, "close": 0.25, "volume": 28046.2, "quote_volume": 7035.89426, "trades": 27, "taker_buy_volume": 187.13, "taker_buy_quote": 46.9974}, {"ts": 1770033540000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 180.01, "quote_volume": 45.0025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770033600000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 99510.6, "quote_volume": 24973.79208, "trades": 156, "taker_buy_volume": 58548.96, "taker_buy_quote": 14695.78896}, {"ts": 1770033660000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 137127.61, "quote_volume": 34417.98474, "trades": 141, "taker_buy_volume": 69268.51, "taker_buy_quote": 17386.39601}, {"ts": 1770033720000, "open": 0.252, "high": 0.252, "low": 0.25, "close": 0.25, "volume": 60195.59, "quote_volume": 15105.42808, "trades": 38, "taker_buy_volume": 791.41, "taker_buy_quote": 199.3954}, {"ts": 1770033780000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 123140.19, "quote_volume": 30908.13166, "trades": 205, "taker_buy_volume": 51990.2, "taker_buy_quote": 13049.5402}, {"ts": 1770033840000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 86124.61, "quote_volume": 21617.31679, "trades": 150, "taker_buy_volume": 40085.83, "taker_buy_quote": 10061.58301}, {"ts": 1770033900000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 57944.21, "quote_volume": 14543.99671, "trades": 97, "taker_buy_volume": 1956.35, "taker_buy_quote": 491.04385}, {"ts": 1770033960000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 4283.82, "quote_volume": 1071.22209, "trades": 3, "taker_buy_volume": 267.09, "taker_buy_quote": 67.03959}, {"ts": 1770034020000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 762.54, "quote_volume": 191.39754, "trades": 1, "taker_buy_volume": 762.54, "taker_buy_quote": 191.39754}, {"ts": 1770034080000, "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": 1770034140000, "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": 1770034200000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 37965.45, "quote_volume": 9529.32795, "trades": 19, "taker_buy_volume": 37965.45, "taker_buy_quote": 9529.32795}, {"ts": 1770034260000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 400.0, "quote_volume": 100.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034320000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 324.0, "quote_volume": 81.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034380000, "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": 1770034440000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 243.97, "quote_volume": 61.15186, "trades": 3, "taker_buy_volume": 159.36, "taker_buy_quote": 39.99936}, {"ts": 1770034500000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 4859.21, "quote_volume": 1214.8025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034560000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 15280.58, "quote_volume": 3820.20965, "trades": 12, "taker_buy_volume": 64.65, "taker_buy_quote": 16.22715}, {"ts": 1770034620000, "open": 0.25, "high": 0.252, "low": 0.25, "close": 0.251, "volume": 58673.48, "quote_volume": 14767.64706, "trades": 110, "taker_buy_volume": 50236.47, "taker_buy_quote": 12642.73443}, {"ts": 1770034680000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 44012.97, "quote_volume": 11047.25547, "trades": 89, "taker_buy_volume": 8698.7, "taker_buy_quote": 2183.3737}, {"ts": 1770034740000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 101242.69, "quote_volume": 25411.98582, "trades": 269, "taker_buy_volume": 22684.25, "taker_buy_quote": 5693.81738}, {"ts": 1770034800000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 145878.94, "quote_volume": 36618.01058, "trades": 219, "taker_buy_volume": 75296.59, "taker_buy_quote": 18901.84073}, {"ts": 1770034860000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 172.36, "quote_volume": 43.26236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770034920000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 174722.43, "quote_volume": 43855.32993, "trades": 135, "taker_buy_volume": 24869.31, "taker_buy_quote": 6242.19681}, {"ts": 1770034980000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 25690.31, "quote_volume": 6459.81083, "trades": 5, "taker_buy_volume": 11543.02, "taker_buy_quote": 2908.84104}, {"ts": 1770035040000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 10773.28, "quote_volume": 2714.59598, "trades": 12, "taker_buy_volume": 10502.7, "taker_buy_quote": 2646.6804}, {"ts": 1770035100000, "open": 0.251, "high": 0.253, "low": 0.251, "close": 0.253, "volume": 93886.59, "quote_volume": 23667.86448, "trades": 193, "taker_buy_volume": 71576.1, "taker_buy_quote": 18045.89541}, {"ts": 1770035160000, "open": 0.252, "high": 0.253, "low": 0.251, "close": 0.252, "volume": 138371.67, "quote_volume": 34878.18645, "trades": 205, "taker_buy_volume": 71904.62, "taker_buy_quote": 18131.82575}, {"ts": 1770035220000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 10525.56, "quote_volume": 2652.38616, "trades": 6, "taker_buy_volume": 10470.6, "taker_buy_quote": 2638.5912}, {"ts": 1770035280000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 23407.35, "quote_volume": 5898.45122, "trades": 64, "taker_buy_volume": 23206.37, "taker_buy_quote": 5848.00524}, {"ts": 1770035340000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 11359.77, "quote_volume": 2862.61646, "trades": 25, "taker_buy_volume": 11314.19, "taker_buy_quote": 2851.17588}, {"ts": 1770035400000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 17058.27, "quote_volume": 4298.52593, "trades": 12, "taker_buy_volume": 16900.16, "taker_buy_quote": 4258.84032}, {"ts": 1770035460000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 21149.26, "quote_volume": 5329.51174, "trades": 63, "taker_buy_volume": 21047.48, "taker_buy_quote": 5303.96496}, {"ts": 1770035520000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 25647.85, "quote_volume": 6463.15812, "trades": 84, "taker_buy_volume": 25547.77, "taker_buy_quote": 6438.03804}, {"ts": 1770035580000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 38687.48, "quote_volume": 9749.16528, "trades": 48, "taker_buy_volume": 37222.02, "taker_buy_quote": 9379.94904}, {"ts": 1770035640000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 18892.07, "quote_volume": 4760.29956, "trades": 7, "taker_buy_volume": 18389.99, "taker_buy_quote": 4634.27748}, {"ts": 1770035700000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 19568.82, "quote_volume": 4931.25512, "trades": 77, "taker_buy_volume": 19481.3, "taker_buy_quote": 4909.2876}, {"ts": 1770035760000, "open": 0.251, "high": 0.253, "low": 0.251, "close": 0.253, "volume": 25834.52, "quote_volume": 6519.48929, "trades": 32, "taker_buy_volume": 22265.3, "taker_buy_quote": 5620.12736}, {"ts": 1770035820000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 24543.71, "quote_volume": 6199.86712, "trades": 48, "taker_buy_volume": 14852.2, "taker_buy_quote": 3757.6066}, {"ts": 1770035880000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 18175.08, "quote_volume": 4597.92346, "trades": 17, "taker_buy_volume": 17803.3, "taker_buy_quote": 4504.2349}, {"ts": 1770035940000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 18393.41, "quote_volume": 4653.19089, "trades": 11, "taker_buy_volume": 18051.57, "taker_buy_quote": 4567.04721}, {"ts": 1770036000000, "open": 0.252, "high": 0.254, "low": 0.252, "close": 0.253, "volume": 109323.89, "quote_volume": 27661.17814, "trades": 212, "taker_buy_volume": 42436.27, "taker_buy_quote": 10746.70953}, {"ts": 1770036060000, "open": 0.253, "high": 0.254, "low": 0.252, "close": 0.254, "volume": 115277.28, "quote_volume": 29178.54264, "trades": 243, "taker_buy_volume": 45375.62, "taker_buy_quote": 11493.61106}, {"ts": 1770036120000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 23650.0, "quote_volume": 6006.24251, "trades": 14, "taker_buy_volume": 22792.51, "taker_buy_quote": 5789.29754}, {"ts": 1770036180000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 19932.81, "quote_volume": 5055.95701, "trades": 41, "taker_buy_volume": 12956.08, "taker_buy_quote": 3290.84432}, {"ts": 1770036240000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 126099.66, "quote_volume": 31903.03397, "trades": 175, "taker_buy_volume": 66326.82, "taker_buy_quote": 16780.68546}, {"ts": 1770036300000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 127765.4, "quote_volume": 32331.94116, "trades": 354, "taker_buy_volume": 51575.46, "taker_buy_quote": 13055.88634}, {"ts": 1770036360000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 100794.62, "quote_volume": 25522.06405, "trades": 62, "taker_buy_volume": 29214.1, "taker_buy_quote": 7412.19249}, {"ts": 1770036420000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 25254.77, "quote_volume": 6414.31208, "trades": 24, "taker_buy_volume": 24855.27, "taker_buy_quote": 6313.23858}, {"ts": 1770036480000, "open": 0.253, "high": 0.255, "low": 0.253, "close": 0.254, "volume": 91838.03, "quote_volume": 23326.62614, "trades": 174, "taker_buy_volume": 70183.8, "taker_buy_quote": 17826.88127}, {"ts": 1770036540000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 38686.04, "quote_volume": 9803.72486, "trades": 60, "taker_buy_volume": 16156.74, "taker_buy_quote": 4103.81196}, {"ts": 1770036600000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 19430.33, "quote_volume": 4935.1062, "trades": 13, "taker_buy_volume": 19232.71, "taker_buy_quote": 4885.10834}, {"ts": 1770036660000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 46232.19, "quote_volume": 11742.85733, "trades": 158, "taker_buy_volume": 26577.35, "taker_buy_quote": 6750.6469}, {"ts": 1770036720000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 88564.94, "quote_volume": 22495.49476, "trades": 183, "taker_buy_volume": 40021.35, "taker_buy_quote": 10165.4229}, {"ts": 1770036780000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 95164.87, "quote_volume": 24196.55108, "trades": 139, "taker_buy_volume": 59971.42, "taker_buy_quote": 15257.41478}, {"ts": 1770036840000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 17824.18, "quote_volume": 4544.46937, "trades": 11, "taker_buy_volume": 17127.65, "taker_buy_quote": 4367.55075}, {"ts": 1770036900000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 105399.59, "quote_volume": 26875.32244, "trades": 111, "taker_buy_volume": 90372.92, "taker_buy_quote": 23045.0946}, {"ts": 1770036960000, "open": 0.255, "high": 0.256, "low": 0.254, "close": 0.256, "volume": 158232.65, "quote_volume": 40351.18704, "trades": 140, "taker_buy_volume": 31026.01, "taker_buy_quote": 7923.15357}, {"ts": 1770037020000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 56702.66, "quote_volume": 14494.23039, "trades": 104, "taker_buy_volume": 35052.09, "taker_buy_quote": 8973.33504}, {"ts": 1770037080000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 113842.85, "quote_volume": 29036.90448, "trades": 174, "taker_buy_volume": 6977.73, "taker_buy_quote": 1786.29888}, {"ts": 1770037140000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 102006.04, "quote_volume": 26007.94144, "trades": 123, "taker_buy_volume": 92660.24, "taker_buy_quote": 23628.3612}, {"ts": 1770037200000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 214369.61, "quote_volume": 54672.6975, "trades": 301, "taker_buy_volume": 114858.61, "taker_buy_quote": 29297.3925}, {"ts": 1770037260000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 107835.67, "quote_volume": 27498.09585, "trades": 329, "taker_buy_volume": 56424.83, "taker_buy_quote": 14388.33165}, {"ts": 1770037320000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 154796.42, "quote_volume": 39472.91033, "trades": 230, "taker_buy_volume": 80556.73, "taker_buy_quote": 20541.96615}, {"ts": 1770037380000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 18043.04, "quote_volume": 4617.56198, "trades": 20, "taker_buy_volume": 16586.78, "taker_buy_quote": 4246.21568}, {"ts": 1770037440000, "open": 0.255, "high": 0.256, "low": 0.254, "close": 0.255, "volume": 115022.97, "quote_volume": 29337.25728, "trades": 112, "taker_buy_volume": 37368.54, "taker_buy_quote": 9535.43375}, {"ts": 1770037500000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 32389.93, "quote_volume": 8278.57245, "trades": 75, "taker_buy_volume": 19140.3, "taker_buy_quote": 4899.9168}, {"ts": 1770037560000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 13529.13, "quote_volume": 3462.89773, "trades": 14, "taker_buy_volume": 12969.58, "taker_buy_quote": 3320.21248}, {"ts": 1770037620000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 20051.0, "quote_volume": 5131.35604, "trades": 19, "taker_buy_volume": 18351.04, "taker_buy_quote": 4697.86624}, {"ts": 1770037680000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 18886.76, "quote_volume": 4833.33953, "trades": 19, "taker_buy_volume": 17215.73, "taker_buy_quote": 4407.22688}, {"ts": 1770037740000, "open": 0.255, "high": 0.256, "low": 0.254, "close": 0.255, "volume": 122539.92, "quote_volume": 31258.16169, "trades": 102, "taker_buy_volume": 62405.05, "taker_buy_quote": 15923.96984}, {"ts": 1770037800000, "open": 0.256, "high": 0.256, "low": 0.254, "close": 0.255, "volume": 117633.72, "quote_volume": 30002.31291, "trades": 262, "taker_buy_volume": 74513.45, "taker_buy_quote": 19006.73765}, {"ts": 1770037860000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 19181.54, "quote_volume": 4908.31338, "trades": 18, "taker_buy_volume": 17020.68, "taker_buy_quote": 4357.29408}, {"ts": 1770037920000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 10238.26, "quote_volume": 2620.24592, "trades": 17, "taker_buy_volume": 9489.62, "taker_buy_quote": 2429.34272}, {"ts": 1770037980000, "open": 0.255, "high": 0.256, "low": 0.254, "close": 0.255, "volume": 115177.08, "quote_volume": 29392.84178, "trades": 160, "taker_buy_volume": 26859.94, "taker_buy_quote": 6872.0103}, {"ts": 1770038040000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 26444.59, "quote_volume": 6761.48867, "trades": 51, "taker_buy_volume": 18118.22, "taker_buy_quote": 4638.26432}, {"ts": 1770038100000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 124725.2, "quote_volume": 31813.5024, "trades": 175, "taker_buy_volume": 50686.65, "taker_buy_quote": 12933.67215}, {"ts": 1770038160000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 87034.11, "quote_volume": 22190.79806, "trades": 137, "taker_buy_volume": 66663.55, "taker_buy_quote": 16999.20525}, {"ts": 1770038220000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 170368.38, "quote_volume": 43443.87763, "trades": 303, "taker_buy_volume": 95365.96, "taker_buy_quote": 24318.3198}, {"ts": 1770038280000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 61001.88, "quote_volume": 15565.94363, "trades": 176, "taker_buy_volume": 38919.12, "taker_buy_quote": 9934.83983}, {"ts": 1770038340000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 94950.35, "quote_volume": 24220.96661, "trades": 48, "taker_buy_volume": 24076.54, "taker_buy_quote": 6148.14506}, {"ts": 1770038400000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 101438.99, "quote_volume": 25877.66381, "trades": 59, "taker_buy_volume": 71029.07, "taker_buy_quote": 18123.13421}, {"ts": 1770038460000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 106892.74, "quote_volume": 27364.49701, "trades": 231, "taker_buy_volume": 64379.79, "taker_buy_quote": 16481.22624}, {"ts": 1770038520000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 59928.51, "quote_volume": 15401.5866, "trades": 79, "taker_buy_volume": 54206.47, "taker_buy_quote": 13931.06279}, {"ts": 1770038580000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 18473.87, "quote_volume": 4747.69477, "trades": 28, "taker_buy_volume": 18384.05, "taker_buy_quote": 4724.70085}, {"ts": 1770038640000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 33999.22, "quote_volume": 8737.74095, "trades": 55, "taker_buy_volume": 33940.63, "taker_buy_quote": 8722.74191}, {"ts": 1770038700000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 102837.99, "quote_volume": 26326.52544, "trades": 79, "taker_buy_volume": 22498.09, "taker_buy_quote": 5759.51104}, {"ts": 1770038760000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 12876.59, "quote_volume": 3307.7002, "trades": 7, "taker_buy_volume": 11293.16, "taker_buy_quote": 2902.34212}, {"ts": 1770038820000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 33757.9, "quote_volume": 8664.38844, "trades": 52, "taker_buy_volume": 22366.04, "taker_buy_quote": 5748.07228}, {"ts": 1770038880000, "open": 0.256, "high": 0.257, "low": 0.255, "close": 0.255, "volume": 271998.4, "quote_volume": 69567.42106, "trades": 270, "taker_buy_volume": 10610.37, "taker_buy_quote": 2724.20364}, {"ts": 1770038940000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 64420.55, "quote_volume": 16488.13271, "trades": 72, "taker_buy_volume": 39828.76, "taker_buy_quote": 10196.16256}, {"ts": 1770039000000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 28780.07, "quote_volume": 7366.61477, "trades": 27, "taker_buy_volume": 27696.92, "taker_buy_quote": 7090.41152}, {"ts": 1770039060000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 19654.51, "quote_volume": 5030.53425, "trades": 23, "taker_buy_volume": 18634.2, "taker_buy_quote": 4770.3552}, {"ts": 1770039120000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 103530.6, "quote_volume": 26514.98258, "trades": 120, "taker_buy_volume": 79501.62, "taker_buy_quote": 20363.5637}, {"ts": 1770039180000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 26982.75, "quote_volume": 6933.32011, "trades": 22, "taker_buy_volume": 25736.11, "taker_buy_quote": 6614.18027}, {"ts": 1770039240000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 5668.57, "quote_volume": 1456.37546, "trades": 7, "taker_buy_volume": 5221.54, "taker_buy_quote": 1341.93578}, {"ts": 1770039300000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 21114.24, "quote_volume": 5426.26815, "trades": 75, "taker_buy_volume": 21022.71, "taker_buy_quote": 5402.83647}, {"ts": 1770039360000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 25711.35, "quote_volume": 6607.64512, "trades": 15, "taker_buy_volume": 25539.52, "taker_buy_quote": 6563.65664}, {"ts": 1770039420000, "open": 0.256, "high": 0.258, "low": 0.256, "close": 0.257, "volume": 57135.11, "quote_volume": 14690.05689, "trades": 107, "taker_buy_volume": 42278.18, "taker_buy_quote": 10871.91044}, {"ts": 1770039480000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 15475.61, "quote_volume": 3992.70738, "trades": 5, "taker_buy_volume": 15475.61, "taker_buy_quote": 3992.70738}, {"ts": 1770039540000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 17265.14, "quote_volume": 4454.28502, "trades": 8, "taker_buy_volume": 17144.04, "taker_buy_quote": 4423.16232}, {"ts": 1770039600000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 117760.66, "quote_volume": 30264.49538, "trades": 118, "taker_buy_volume": 33707.99, "taker_buy_quote": 8662.95919}, {"ts": 1770039660000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 66213.88, "quote_volume": 17016.96716, "trades": 157, "taker_buy_volume": 50405.27, "taker_buy_quote": 12954.15439}, {"ts": 1770039720000, "open": 0.257, "high": 0.258, "low": 0.256, "close": 0.258, "volume": 115767.46, "quote_volume": 29696.43818, "trades": 52, "taker_buy_volume": 27637.64, "taker_buy_quote": 7111.82435}, {"ts": 1770039780000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 66323.35, "quote_volume": 17067.9844, "trades": 83, "taker_buy_volume": 51520.01, "taker_buy_quote": 13263.52602}, {"ts": 1770039840000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 17466.33, "quote_volume": 4506.31314, "trades": 10, "taker_buy_volume": 17466.33, "taker_buy_quote": 4506.31314}, {"ts": 1770039900000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 26519.15, "quote_volume": 6841.08515, "trades": 22, "taker_buy_volume": 25663.6, "taker_buy_quote": 6621.2088}, {"ts": 1770039960000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 160561.16, "quote_volume": 41271.81186, "trades": 151, "taker_buy_volume": 59127.89, "taker_buy_quote": 15203.46147}, {"ts": 1770040020000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 28636.29, "quote_volume": 7380.38072, "trades": 7, "taker_buy_volume": 20854.19, "taker_buy_quote": 5380.38102}, {"ts": 1770040080000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 28564.87, "quote_volume": 7357.10118, "trades": 16, "taker_buy_volume": 15929.59, "taker_buy_quote": 4109.83422}, {"ts": 1770040140000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 32497.17, "quote_volume": 8383.13874, "trades": 11, "taker_buy_volume": 31366.05, "taker_buy_quote": 8092.4409}, {"ts": 1770040200000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 23392.71, "quote_volume": 6035.14848, "trades": 8, "taker_buy_volume": 23222.01, "taker_buy_quote": 5991.27858}, {"ts": 1770040260000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 33810.17, "quote_volume": 8722.74556, "trades": 20, "taker_buy_volume": 33531.87, "taker_buy_quote": 8651.22246}, {"ts": 1770040320000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 21625.88, "quote_volume": 5579.26528, "trades": 17, "taker_buy_volume": 21414.12, "taker_buy_quote": 5524.84296}, {"ts": 1770040380000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 11756.45, "quote_volume": 3032.97264, "trades": 64, "taker_buy_volume": 11564.99, "taker_buy_quote": 2983.76742}, {"ts": 1770040440000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 117321.95, "quote_volume": 30268.17097, "trades": 105, "taker_buy_volume": 73077.39, "taker_buy_quote": 18853.96662}, {"ts": 1770040500000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 18122.48, "quote_volume": 4675.59984, "trades": 10, "taker_buy_volume": 18122.48, "taker_buy_quote": 4675.59984}, {"ts": 1770040560000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 79000.32, "quote_volume": 20390.91787, "trades": 147, "taker_buy_volume": 48633.9, "taker_buy_quote": 12556.38151}, {"ts": 1770040620000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 21480.82, "quote_volume": 5563.53238, "trades": 9, "taker_buy_volume": 21480.82, "taker_buy_quote": 5563.53238}, {"ts": 1770040680000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 63572.8, "quote_volume": 16463.65821, "trades": 45, "taker_buy_volume": 59439.77, "taker_buy_quote": 15394.90043}, {"ts": 1770040740000, "open": 0.259, "high": 0.261, "low": 0.259, "close": 0.26, "volume": 197160.39, "quote_volume": 51254.42665, "trades": 157, "taker_buy_volume": 139049.92, "taker_buy_quote": 36153.1792}, {"ts": 1770040800000, "open": 0.26, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 24749.25, "quote_volume": 6434.70649, "trades": 34, "taker_buy_volume": 24650.74, "taker_buy_quote": 6409.1924}, {"ts": 1770040860000, "open": 0.259, "high": 0.26, "low": 0.259, "close": 0.259, "volume": 96555.66, "quote_volume": 25020.66544, "trades": 115, "taker_buy_volume": 26178.08, "taker_buy_quote": 6792.87222}, {"ts": 1770040920000, "open": 0.26, "high": 0.26, "low": 0.259, "close": 0.259, "volume": 36676.76, "quote_volume": 9520.14625, "trades": 13, "taker_buy_volume": 20865.41, "taker_buy_quote": 5425.0066}, {"ts": 1770040980000, "open": 0.26, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 60037.31, "quote_volume": 15609.65596, "trades": 32, "taker_buy_volume": 59992.67, "taker_buy_quote": 15598.0942}, {"ts": 1770041040000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 13858.02, "quote_volume": 3603.0852, "trades": 33, "taker_buy_volume": 13858.02, "taker_buy_quote": 3603.0852}, {"ts": 1770041100000, "open": 0.259, "high": 0.26, "low": 0.259, "close": 0.259, "volume": 194392.39, "quote_volume": 50347.63962, "trades": 340, "taker_buy_volume": 103527.47, "taker_buy_quote": 26813.62534}, {"ts": 1770041160000, "open": 0.259, "high": 0.26, "low": 0.258, "close": 0.259, "volume": 81182.33, "quote_volume": 21027.72254, "trades": 171, "taker_buy_volume": 46704.07, "taker_buy_quote": 12098.11431}, {"ts": 1770041220000, "open": 0.26, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 22318.77, "quote_volume": 5802.85098, "trades": 9, "taker_buy_volume": 22289.55, "taker_buy_quote": 5795.283}, {"ts": 1770041280000, "open": 0.26, "high": 0.26, "low": 0.259, "close": 0.259, "volume": 108807.53, "quote_volume": 28197.83352, "trades": 136, "taker_buy_volume": 31886.24, "taker_buy_quote": 8275.21941}, {"ts": 1770041340000, "open": 0.259, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 19447.05, "quote_volume": 5052.58402, "trades": 15, "taker_buy_volume": 15798.07, "taker_buy_quote": 4107.4982}, {"ts": 1770041400000, "open": 0.259, "high": 0.26, "low": 0.257, "close": 0.258, "volume": 158619.09, "quote_volume": 40968.22754, "trades": 181, "taker_buy_volume": 42701.59, "taker_buy_quote": 11050.14737}, {"ts": 1770041460000, "open": 0.258, "high": 0.258, "low": 0.256, "close": 0.257, "volume": 165046.26, "quote_volume": 42423.40852, "trades": 414, "taker_buy_volume": 94816.93, "taker_buy_quote": 24375.90696}, {"ts": 1770041520000, "open": 0.257, "high": 0.259, "low": 0.257, "close": 0.259, "volume": 88173.31, "quote_volume": 22747.82589, "trades": 50, "taker_buy_volume": 82770.39, "taker_buy_quote": 21356.2221}, {"ts": 1770041580000, "open": 0.259, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 46701.22, "quote_volume": 12059.58613, "trades": 73, "taker_buy_volume": 20063.43, "taker_buy_quote": 5187.03631}, {"ts": 1770041640000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 102337.41, "quote_volume": 26391.97495, "trades": 119, "taker_buy_volume": 59184.65, "taker_buy_quote": 15269.6397}, {"ts": 1770041700000, "open": 0.258, "high": 0.259, "low": 0.257, "close": 0.258, "volume": 69728.19, "quote_volume": 17995.62048, "trades": 109, "taker_buy_volume": 30876.95, "taker_buy_quote": 7974.32052}, {"ts": 1770041760000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 93890.39, "quote_volume": 24229.81395, "trades": 176, "taker_buy_volume": 58265.85, "taker_buy_quote": 15038.68263}, {"ts": 1770041820000, "open": 0.259, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 64530.0, "quote_volume": 16657.33238, "trades": 118, "taker_buy_volume": 13648.33, "taker_buy_quote": 3529.86152}, {"ts": 1770041880000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 48549.36, "quote_volume": 12525.73488, "trades": 81, "taker_buy_volume": 35763.74, "taker_buy_quote": 9227.04492}, {"ts": 1770041940000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 310362.67, "quote_volume": 79793.74228, "trades": 83, "taker_buy_volume": 179262.32, "taker_buy_quote": 46100.95233}, {"ts": 1770042000000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 112200.22, "quote_volume": 28947.10313, "trades": 153, "taker_buy_volume": 80615.89, "taker_buy_quote": 20798.89962}, {"ts": 1770042060000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 91897.8, "quote_volume": 23709.6324, "trades": 47, "taker_buy_volume": 20710.88, "taker_buy_quote": 5343.40704}, {"ts": 1770042120000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 1107.85, "quote_volume": 286.46162, "trades": 2, "taker_buy_volume": 636.32, "taker_buy_quote": 164.80688}, {"ts": 1770042180000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 77533.93, "quote_volume": 19994.83464, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770042240000, "open": 0.257, "high": 0.258, "low": 0.256, "close": 0.258, "volume": 56685.28, "quote_volume": 14569.05433, "trades": 82, "taker_buy_volume": 24610.28, "taker_buy_quote": 6325.78466}, {"ts": 1770042300000, "open": 0.257, "high": 0.257, "low": 0.255, "close": 0.255, "volume": 43332.28, "quote_volume": 11106.8693, "trades": 139, "taker_buy_volume": 12426.56, "taker_buy_quote": 3181.19936}, {"ts": 1770042360000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 59489.94, "quote_volume": 15170.83687, "trades": 24, "taker_buy_volume": 902.17, "taker_buy_quote": 230.95552}, {"ts": 1770042420000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 706.55, "quote_volume": 180.6132, "trades": 5, "taker_buy_volume": 442.95, "taker_buy_quote": 113.3952}, {"ts": 1770042480000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 10765.71, "quote_volume": 2745.27037, "trades": 4, "taker_buy_volume": 14.32, "taker_buy_quote": 3.66592}, {"ts": 1770042540000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 75873.15, "quote_volume": 19419.3013, "trades": 72, "taker_buy_volume": 42237.19, "taker_buy_quote": 10812.72064}, {"ts": 1770042600000, "open": 0.256, "high": 0.26, "low": 0.256, "close": 0.259, "volume": 370993.52, "quote_volume": 95800.50789, "trades": 573, "taker_buy_volume": 255252.51, "taker_buy_quote": 65929.1898}, {"ts": 1770042660000, "open": 0.259, "high": 0.259, "low": 0.257, "close": 0.258, "volume": 119612.83, "quote_volume": 30868.87258, "trades": 207, "taker_buy_volume": 38198.5, "taker_buy_quote": 9855.213}, {"ts": 1770042720000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 91581.41, "quote_volume": 23627.83797, "trades": 209, "taker_buy_volume": 54012.07, "taker_buy_quote": 13935.11406}, {"ts": 1770042780000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 32070.28, "quote_volume": 8273.87503, "trades": 56, "taker_buy_volume": 3823.45, "taker_buy_quote": 986.4501}, {"ts": 1770042840000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 1423.78, "quote_volume": 366.14401, "trades": 5, "taker_buy_volume": 232.55, "taker_buy_quote": 59.9979}, {"ts": 1770042900000, "open": 0.257, "high": 0.261, "low": 0.257, "close": 0.259, "volume": 85759.3, "quote_volume": 22254.72436, "trades": 186, "taker_buy_volume": 69392.4, "taker_buy_quote": 17999.97584}, {"ts": 1770042960000, "open": 0.259, "high": 0.26, "low": 0.258, "close": 0.259, "volume": 245608.5, "quote_volume": 63574.10208, "trades": 275, "taker_buy_volume": 67843.76, "taker_buy_quote": 17571.79455}, {"ts": 1770043020000, "open": 0.259, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 76401.09, "quote_volume": 19788.21886, "trades": 163, "taker_buy_volume": 40356.56, "taker_buy_quote": 10452.68559}, {"ts": 1770043080000, "open": 0.259, "high": 0.26, "low": 0.258, "close": 0.259, "volume": 48628.72, "quote_volume": 12622.71783, "trades": 58, "taker_buy_volume": 37900.76, "taker_buy_quote": 9844.23432}, {"ts": 1770043140000, "open": 0.259, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 86562.12, "quote_volume": 22409.32601, "trades": 201, "taker_buy_volume": 33382.75, "taker_buy_quote": 8646.13225}, {"ts": 1770043200000, "open": 0.259, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 154303.3, "quote_volume": 40088.86553, "trades": 294, "taker_buy_volume": 67550.87, "taker_buy_quote": 17538.04107}, {"ts": 1770043260000, "open": 0.26, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 33781.49, "quote_volume": 8783.1681, "trades": 50, "taker_buy_volume": 1210.06, "taker_buy_quote": 314.6156}, {"ts": 1770043320000, "open": 0.26, "high": 0.26, "low": 0.259, "close": 0.259, "volume": 79536.34, "quote_volume": 20606.4193, "trades": 97, "taker_buy_volume": 53674.25, "taker_buy_quote": 13907.63575}, {"ts": 1770043380000, "open": 0.259, "high": 0.26, "low": 0.258, "close": 0.259, "volume": 35465.66, "quote_volume": 9185.99423, "trades": 131, "taker_buy_volume": 26230.57, "taker_buy_quote": 6794.11763}, {"ts": 1770043440000, "open": 0.259, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 12319.53, "quote_volume": 3190.21762, "trades": 4, "taker_buy_volume": 11778.88, "taker_buy_quote": 3050.72992}, {"ts": 1770043500000, "open": 0.258, "high": 0.259, "low": 0.257, "close": 0.259, "volume": 53708.55, "quote_volume": 13856.28839, "trades": 60, "taker_buy_volume": 4618.61, "taker_buy_quote": 1191.62107}, {"ts": 1770043560000, "open": 0.259, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 106233.44, "quote_volume": 27607.85498, "trades": 66, "taker_buy_volume": 15507.88, "taker_buy_quote": 4019.36918}, {"ts": 1770043620000, "open": 0.26, "high": 0.261, "low": 0.259, "close": 0.259, "volume": 65607.01, "quote_volume": 17057.76221, "trades": 164, "taker_buy_volume": 47023.55, "taker_buy_quote": 12226.38371}, {"ts": 1770043680000, "open": 0.259, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 109826.25, "quote_volume": 28441.81432, "trades": 149, "taker_buy_volume": 47787.32, "taker_buy_quote": 12376.91588}, {"ts": 1770043740000, "open": 0.259, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 67933.1, "quote_volume": 17595.75389, "trades": 98, "taker_buy_volume": 11762.89, "taker_buy_quote": 3047.6695}, {"ts": 1770043800000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 15070.74, "quote_volume": 3903.32166, "trades": 64, "taker_buy_volume": 1529.77, "taker_buy_quote": 396.21043}, {"ts": 1770043860000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 23008.23, "quote_volume": 5982.1398, "trades": 67, "taker_buy_volume": 21943.28, "taker_buy_quote": 5705.2528}, {"ts": 1770043920000, "open": 0.26, "high": 0.261, "low": 0.26, "close": 0.26, "volume": 92254.32, "quote_volume": 23988.08826, "trades": 48, "taker_buy_volume": 77529.13, "taker_buy_quote": 20159.53886}, {"ts": 1770043980000, "open": 0.26, "high": 0.261, "low": 0.259, "close": 0.26, "volume": 212322.84, "quote_volume": 55202.70671, "trades": 130, "taker_buy_volume": 22072.4, "taker_buy_quote": 5738.88602}, {"ts": 1770044040000, "open": 0.259, "high": 0.26, "low": 0.259, "close": 0.259, "volume": 5411.73, "quote_volume": 1401.64552, "trades": 4, "taker_buy_volume": 7.45, "taker_buy_quote": 1.937}, {"ts": 1770044100000, "open": 0.26, "high": 0.261, "low": 0.26, "close": 0.261, "volume": 38248.21, "quote_volume": 9945.42408, "trades": 48, "taker_buy_volume": 34866.4, "taker_buy_quote": 9066.15348}, {"ts": 1770044160000, "open": 0.26, "high": 0.26, "low": 0.258, "close": 0.259, "volume": 122167.57, "quote_volume": 31649.72314, "trades": 169, "taker_buy_volume": 34212.64, "taker_buy_quote": 8862.70361}, {"ts": 1770044220000, "open": 0.259, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 25061.91, "quote_volume": 6486.58136, "trades": 73, "taker_buy_volume": 7576.65, "taker_buy_quote": 1962.35235}, {"ts": 1770044280000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 4080.0, "quote_volume": 1056.72, "trades": 70, "taker_buy_volume": 27.6, "taker_buy_quote": 7.1484}, {"ts": 1770044340000, "open": 0.259, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 523.39, "quote_volume": 135.32447, "trades": 5, "taker_buy_volume": 289.85, "taker_buy_quote": 75.07115}, {"ts": 1770044400000, "open": 0.259, "high": 0.26, "low": 0.258, "close": 0.258, "volume": 92373.13, "quote_volume": 23869.74518, "trades": 125, "taker_buy_volume": 12400.93, "taker_buy_quote": 3212.08772}, {"ts": 1770044460000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 213623.36, "quote_volume": 55114.63734, "trades": 84, "taker_buy_volume": 108112.62, "taker_buy_quote": 27893.05596}, {"ts": 1770044520000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 18861.3, "quote_volume": 4867.93669, "trades": 80, "taker_buy_volume": 8439.75, "taker_buy_quote": 2179.17679}, {"ts": 1770044580000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 54330.32, "quote_volume": 14015.57441, "trades": 103, "taker_buy_volume": 21009.14, "taker_buy_quote": 5420.35812}, {"ts": 1770044640000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 888.64, "quote_volume": 229.26912, "trades": 4, "taker_buy_volume": 888.64, "taker_buy_quote": 229.26912}, {"ts": 1770044700000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 57.19, "quote_volume": 14.71619, "trades": 2, "taker_buy_volume": 18.36, "taker_buy_quote": 4.73688}, {"ts": 1770044760000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 16375.11, "quote_volume": 4209.92505, "trades": 55, "taker_buy_volume": 10948.13, "taker_buy_quote": 2815.19119}, {"ts": 1770044820000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 148641.06, "quote_volume": 38349.39348, "trades": 88, "taker_buy_volume": 64982.27, "taker_buy_quote": 16765.42566}, {"ts": 1770044880000, "open": 0.258, "high": 0.26, "low": 0.258, "close": 0.259, "volume": 129907.89, "quote_volume": 33644.39802, "trades": 232, "taker_buy_volume": 61646.02, "taker_buy_quote": 15964.57369}, {"ts": 1770044940000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 20107.13, "quote_volume": 5207.74667, "trades": 54, "taker_buy_volume": 6113.85, "taker_buy_quote": 1583.48715}, {"ts": 1770045000000, "open": 0.26, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 35218.37, "quote_volume": 9156.73843, "trades": 44, "taker_buy_volume": 29536.27, "taker_buy_quote": 7679.4302}, {"ts": 1770045060000, "open": 0.259, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 7874.61, "quote_volume": 2044.0273, "trades": 36, "taker_buy_volume": 7596.97, "taker_buy_quote": 1972.11854}, {"ts": 1770045120000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 38.55, "quote_volume": 9.98445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770045180000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 55026.65, "quote_volume": 14251.90235, "trades": 33, "taker_buy_volume": 19560.76, "taker_buy_quote": 5066.23684}, {"ts": 1770045240000, "open": 0.26, "high": 0.262, "low": 0.26, "close": 0.261, "volume": 46078.79, "quote_volume": 11999.8789, "trades": 65, "taker_buy_volume": 43781.69, "taker_buy_quote": 11400.43916}, {"ts": 1770045300000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 43902.9, "quote_volume": 11414.754, "trades": 153, "taker_buy_volume": 13613.23, "taker_buy_quote": 3539.4398}, {"ts": 1770045360000, "open": 0.26, "high": 0.261, "low": 0.26, "close": 0.261, "volume": 18110.34, "quote_volume": 4710.08722, "trades": 107, "taker_buy_volume": 7169.25, "taker_buy_quote": 1865.40382}, {"ts": 1770045420000, "open": 0.261, "high": 0.262, "low": 0.26, "close": 0.261, "volume": 39233.9, "quote_volume": 10249.86946, "trades": 113, "taker_buy_volume": 27934.42, "taker_buy_quote": 7296.88971}, {"ts": 1770045480000, "open": 0.261, "high": 0.261, "low": 0.26, "close": 0.261, "volume": 4616.04, "quote_volume": 1204.74813, "trades": 13, "taker_buy_volume": 4577.73, "taker_buy_quote": 1194.78753}, {"ts": 1770045540000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 4000.06, "quote_volume": 1044.01566, "trades": 14, "taker_buy_volume": 4000.06, "taker_buy_quote": 1044.01566}, {"ts": 1770045600000, "open": 0.261, "high": 0.262, "low": 0.261, "close": 0.261, "volume": 56971.05, "quote_volume": 14870.60212, "trades": 50, "taker_buy_volume": 45881.95, "taker_buy_quote": 11976.34702}, {"ts": 1770045660000, "open": 0.262, "high": 0.263, "low": 0.262, "close": 0.263, "volume": 36279.64, "quote_volume": 9512.46938, "trades": 63, "taker_buy_volume": 26613.28, "taker_buy_quote": 6979.88306}, {"ts": 1770045720000, "open": 0.262, "high": 0.263, "low": 0.262, "close": 0.263, "volume": 44522.38, "quote_volume": 11665.40168, "trades": 48, "taker_buy_volume": 6880.56, "taker_buy_quote": 1803.24484}, {"ts": 1770045780000, "open": 0.263, "high": 0.263, "low": 0.262, "close": 0.262, "volume": 61475.2, "quote_volume": 16112.09468, "trades": 29, "taker_buy_volume": 37035.07, "taker_buy_quote": 9708.78062}, {"ts": 1770045840000, "open": 0.262, "high": 0.263, "low": 0.262, "close": 0.263, "volume": 445.03, "quote_volume": 116.99786, "trades": 15, "taker_buy_volume": 400.0, "taker_buy_quote": 105.2}, {"ts": 1770045900000, "open": 0.263, "high": 0.263, "low": 0.262, "close": 0.262, "volume": 107171.19, "quote_volume": 28168.66623, "trades": 92, "taker_buy_volume": 78178.03, "taker_buy_quote": 20560.82189}, {"ts": 1770045960000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 10429.86, "quote_volume": 2743.05318, "trades": 21, "taker_buy_volume": 10429.86, "taker_buy_quote": 2743.05318}, {"ts": 1770046020000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 47756.71, "quote_volume": 12512.25802, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770046080000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 19167.13, "quote_volume": 5021.78806, "trades": 11, "taker_buy_volume": 19167.13, "taker_buy_quote": 5021.78806}, {"ts": 1770046140000, "open": 0.262, "high": 0.263, "low": 0.262, "close": 0.262, "volume": 39597.3, "quote_volume": 10387.44934, "trades": 60, "taker_buy_volume": 21724.03, "taker_buy_quote": 5704.6526}, {"ts": 1770046200000, "open": 0.261, "high": 0.262, "low": 0.261, "close": 0.261, "volume": 101366.1, "quote_volume": 26456.57887, "trades": 87, "taker_buy_volume": 29497.36, "taker_buy_quote": 7698.83773}, {"ts": 1770046260000, "open": 0.261, "high": 0.263, "low": 0.261, "close": 0.262, "volume": 35203.85, "quote_volume": 9223.54442, "trades": 25, "taker_buy_volume": 34900.7, "taker_buy_quote": 9144.3834}, {"ts": 1770046320000, "open": 0.262, "high": 0.263, "low": 0.262, "close": 0.262, "volume": 157604.07, "quote_volume": 41292.63145, "trades": 230, "taker_buy_volume": 106201.73, "taker_buy_quote": 27825.21837}, {"ts": 1770046380000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 615.32, "quote_volume": 161.21384, "trades": 2, "taker_buy_volume": 615.32, "taker_buy_quote": 161.21384}, {"ts": 1770046440000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 39250.24, "quote_volume": 10244.31264, "trades": 19, "taker_buy_volume": 174.09, "taker_buy_quote": 45.43749}, {"ts": 1770046500000, "open": 0.26, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 61429.94, "quote_volume": 15971.6789, "trades": 63, "taker_buy_volume": 23308.02, "taker_buy_quote": 6060.0852}, {"ts": 1770046560000, "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": 1770046620000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 134.61, "quote_volume": 34.9986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770046680000, "open": 0.261, "high": 0.262, "low": 0.261, "close": 0.262, "volume": 178596.94, "quote_volume": 46635.27112, "trades": 132, "taker_buy_volume": 129511.03, "taker_buy_quote": 33823.84861}, {"ts": 1770046740000, "open": 0.262, "high": 0.263, "low": 0.262, "close": 0.263, "volume": 34915.86, "quote_volume": 9152.90362, "trades": 34, "taker_buy_volume": 24117.61, "taker_buy_quote": 6323.76212}, {"ts": 1770046800000, "open": 0.262, "high": 0.264, "low": 0.262, "close": 0.264, "volume": 165507.02, "quote_volume": 43601.23761, "trades": 241, "taker_buy_volume": 85436.57, "taker_buy_quote": 22505.49732}, {"ts": 1770046860000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 15371.56, "quote_volume": 4058.09184, "trades": 7, "taker_buy_volume": 15371.56, "taker_buy_quote": 4058.09184}, {"ts": 1770046920000, "open": 0.263, "high": 0.264, "low": 0.263, "close": 0.264, "volume": 82783.17, "quote_volume": 21784.15682, "trades": 90, "taker_buy_volume": 30043.46, "taker_buy_quote": 7913.61309}, {"ts": 1770046980000, "open": 0.263, "high": 0.263, "low": 0.262, "close": 0.263, "volume": 33923.11, "quote_volume": 8921.36992, "trades": 18, "taker_buy_volume": 1140.3, "taker_buy_quote": 299.8989}, {"ts": 1770047040000, "open": 0.263, "high": 0.264, "low": 0.263, "close": 0.263, "volume": 80819.3, "quote_volume": 21255.57104, "trades": 66, "taker_buy_volume": 66236.61, "taker_buy_quote": 17420.32357}, {"ts": 1770047100000, "open": 0.263, "high": 0.264, "low": 0.263, "close": 0.264, "volume": 44105.02, "quote_volume": 11603.35982, "trades": 33, "taker_buy_volume": 9462.39, "taker_buy_quote": 2492.34813}, {"ts": 1770047160000, "open": 0.264, "high": 0.264, "low": 0.263, "close": 0.263, "volume": 69319.57, "quote_volume": 18256.18975, "trades": 43, "taker_buy_volume": 25142.84, "taker_buy_quote": 6637.70976}, {"ts": 1770047220000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 66793.35, "quote_volume": 17566.65105, "trades": 120, "taker_buy_volume": 56397.38, "taker_buy_quote": 14832.51094}, {"ts": 1770047280000, "open": 0.263, "high": 0.264, "low": 0.262, "close": 0.263, "volume": 90640.78, "quote_volume": 23837.15705, "trades": 142, "taker_buy_volume": 54557.64, "taker_buy_quote": 14349.15541}, {"ts": 1770047340000, "open": 0.263, "high": 0.263, "low": 0.262, "close": 0.263, "volume": 60189.6, "quote_volume": 15829.6148, "trades": 125, "taker_buy_volume": 11740.22, "taker_buy_quote": 3087.67786}, {"ts": 1770047400000, "open": 0.263, "high": 0.263, "low": 0.262, "close": 0.262, "volume": 63504.61, "quote_volume": 16659.56556, "trades": 48, "taker_buy_volume": 5647.26, "taker_buy_quote": 1485.22938}, {"ts": 1770047460000, "open": 0.262, "high": 0.263, "low": 0.262, "close": 0.262, "volume": 172636.5, "quote_volume": 45238.47262, "trades": 124, "taker_buy_volume": 33682.4, "taker_buy_quote": 8832.49842}, {"ts": 1770047520000, "open": 0.262, "high": 0.262, "low": 0.261, "close": 0.262, "volume": 1456.9, "quote_volume": 381.54712, "trades": 5, "taker_buy_volume": 1296.22, "taker_buy_quote": 339.60964}, {"ts": 1770047580000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 293.59, "quote_volume": 76.92058, "trades": 2, "taker_buy_volume": 293.59, "taker_buy_quote": 76.92058}, {"ts": 1770047640000, "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": 1770047700000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 392.82, "quote_volume": 102.91884, "trades": 4, "taker_buy_volume": 392.82, "taker_buy_quote": 102.91884}, {"ts": 1770047760000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 14979.69, "quote_volume": 3909.69909, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770047820000, "open": 0.262, "high": 0.262, "low": 0.261, "close": 0.262, "volume": 19577.9, "quote_volume": 5127.74312, "trades": 9, "taker_buy_volume": 17911.22, "taker_buy_quote": 4692.73964}, {"ts": 1770047880000, "open": 0.262, "high": 0.263, "low": 0.262, "close": 0.262, "volume": 81210.89, "quote_volume": 21280.99227, "trades": 77, "taker_buy_volume": 62974.44, "taker_buy_quote": 16503.04237}, {"ts": 1770047940000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 50293.89, "quote_volume": 13176.99918, "trades": 90, "taker_buy_volume": 29589.63, "taker_buy_quote": 7752.48306}, {"ts": 1770048000000, "open": 0.262, "high": 0.262, "low": 0.261, "close": 0.262, "volume": 51444.71, "quote_volume": 13465.45049, "trades": 32, "taker_buy_volume": 2384.58, "taker_buy_quote": 624.75996}, {"ts": 1770048060000, "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": 1770048120000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 7.62, "quote_volume": 1.99644, "trades": 1, "taker_buy_volume": 7.62, "taker_buy_quote": 1.99644}, {"ts": 1770048180000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 1966.42, "quote_volume": 515.20204, "trades": 2, "taker_buy_volume": 1966.42, "taker_buy_quote": 515.20204}, {"ts": 1770048240000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 410.16, "quote_volume": 107.46192, "trades": 2, "taker_buy_volume": 410.16, "taker_buy_quote": 107.46192}, {"ts": 1770048300000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 69711.0, "quote_volume": 18194.571, "trades": 41, "taker_buy_volume": 36921.29, "taker_buy_quote": 9636.45669}, {"ts": 1770048360000, "open": 0.261, "high": 0.262, "low": 0.261, "close": 0.262, "volume": 123633.07, "quote_volume": 32391.83012, "trades": 43, "taker_buy_volume": 123598.85, "taker_buy_quote": 32382.8987}, {"ts": 1770048420000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 128709.78, "quote_volume": 33721.96236, "trades": 89, "taker_buy_volume": 40349.31, "taker_buy_quote": 10571.51922}, {"ts": 1770048480000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 131773.45, "quote_volume": 34524.6439, "trades": 137, "taker_buy_volume": 59967.43, "taker_buy_quote": 15711.46666}, {"ts": 1770048540000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 148144.32, "quote_volume": 38813.81184, "trades": 146, "taker_buy_volume": 82447.07, "taker_buy_quote": 21601.13234}, {"ts": 1770048600000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 5279.12, "quote_volume": 1383.12944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770048660000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 595.2, "quote_volume": 155.9424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770048720000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 4877.4, "quote_volume": 1282.7562, "trades": 2, "taker_buy_volume": 4877.4, "taker_buy_quote": 1282.7562}, {"ts": 1770048780000, "open": 0.263, "high": 0.263, "low": 0.262, "close": 0.263, "volume": 38744.43, "quote_volume": 10152.92336, "trades": 72, "taker_buy_volume": 18803.41, "taker_buy_quote": 4928.37612}, {"ts": 1770048840000, "open": 0.262, "high": 0.263, "low": 0.262, "close": 0.263, "volume": 213317.12, "quote_volume": 56102.26101, "trades": 181, "taker_buy_volume": 124880.2, "taker_buy_quote": 32843.4926}, {"ts": 1770048900000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 116374.54, "quote_volume": 30606.50402, "trades": 89, "taker_buy_volume": 56735.21, "taker_buy_quote": 14921.36023}, {"ts": 1770048960000, "open": 0.263, "high": 0.264, "low": 0.263, "close": 0.264, "volume": 17251.87, "quote_volume": 4538.74834, "trades": 37, "taker_buy_volume": 17251.87, "taker_buy_quote": 4538.74834}, {"ts": 1770049020000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 38.02, "quote_volume": 9.99926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770049080000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 8145.02, "quote_volume": 2150.28528, "trades": 6, "taker_buy_volume": 8145.02, "taker_buy_quote": 2150.28528}, {"ts": 1770049140000, "open": 0.264, "high": 0.264, "low": 0.263, "close": 0.263, "volume": 10078.44, "quote_volume": 2660.51805, "trades": 4, "taker_buy_volume": 9888.33, "taker_buy_quote": 2610.51912}, {"ts": 1770049200000, "open": 0.264, "high": 0.264, "low": 0.263, "close": 0.263, "volume": 20590.72, "quote_volume": 5435.91165, "trades": 16, "taker_buy_volume": 20552.29, "taker_buy_quote": 5425.80456}, {"ts": 1770049260000, "open": 0.264, "high": 0.264, "low": 0.262, "close": 0.263, "volume": 61971.62, "quote_volume": 16305.97666, "trades": 53, "taker_buy_volume": 10872.88, "taker_buy_quote": 2867.28055}, {"ts": 1770049320000, "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": 1770049380000, "open": 0.262, "high": 0.263, "low": 0.262, "close": 0.263, "volume": 18356.99, "quote_volume": 4827.74122, "trades": 36, "taker_buy_volume": 18209.84, "taker_buy_quote": 4789.18792}, {"ts": 1770049440000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 47391.14, "quote_volume": 12463.86982, "trades": 58, "taker_buy_volume": 8746.57, "taker_buy_quote": 2300.34791}, {"ts": 1770049500000, "open": 0.263, "high": 0.263, "low": 0.262, "close": 0.262, "volume": 285938.25, "quote_volume": 75201.60014, "trades": 133, "taker_buy_volume": 96092.63, "taker_buy_quote": 25272.36169}, {"ts": 1770049560000, "open": 0.262, "high": 0.263, "low": 0.262, "close": 0.263, "volume": 5443.9, "quote_volume": 1426.47616, "trades": 2, "taker_buy_volume": 174.36, "taker_buy_quote": 45.85668}, {"ts": 1770049620000, "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": 1770049680000, "open": 0.263, "high": 0.263, "low": 0.262, "close": 0.262, "volume": 1237.81, "quote_volume": 325.54022, "trades": 2, "taker_buy_volume": 1234.0, "taker_buy_quote": 324.542}, {"ts": 1770049740000, "open": 0.263, "high": 0.264, "low": 0.262, "close": 0.264, "volume": 43684.4, "quote_volume": 11487.35753, "trades": 25, "taker_buy_volume": 41784.02, "taker_buy_quote": 10989.45797}, {"ts": 1770049800000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 151.51, "quote_volume": 39.99864, "trades": 1, "taker_buy_volume": 151.51, "taker_buy_quote": 39.99864}, {"ts": 1770049860000, "open": 0.264, "high": 0.264, "low": 0.264, "close": 0.264, "volume": 3060.53, "quote_volume": 807.97992, "trades": 1, "taker_buy_volume": 3060.53, "taker_buy_quote": 807.97992}, {"ts": 1770049920000, "open": 0.264, "high": 0.264, "low": 0.263, "close": 0.263, "volume": 114842.99, "quote_volume": 30203.74274, "trades": 122, "taker_buy_volume": 22761.21, "taker_buy_quote": 5986.2346}, {"ts": 1770049980000, "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": 1770050040000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 136966.63, "quote_volume": 36022.22369, "trades": 83, "taker_buy_volume": 94793.08, "taker_buy_quote": 24930.58004}, {"ts": 1770050100000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 13171.88, "quote_volume": 3464.20444, "trades": 19, "taker_buy_volume": 5121.07, "taker_buy_quote": 1346.84141}, {"ts": 1770050160000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 3395.31, "quote_volume": 892.96653, "trades": 4, "taker_buy_volume": 3395.31, "taker_buy_quote": 892.96653}, {"ts": 1770050220000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 76.04, "quote_volume": 19.99852, "trades": 1, "taker_buy_volume": 76.04, "taker_buy_quote": 19.99852}, {"ts": 1770050280000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 76661.99, "quote_volume": 20162.10337, "trades": 25, "taker_buy_volume": 76661.99, "taker_buy_quote": 20162.10337}, {"ts": 1770050340000, "open": 0.263, "high": 0.263, "low": 0.262, "close": 0.262, "volume": 74948.18, "quote_volume": 19639.94718, "trades": 62, "taker_buy_volume": 16749.95, "taker_buy_quote": 4392.01092}, {"ts": 1770050400000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 75836.86, "quote_volume": 19869.25732, "trades": 82, "taker_buy_volume": 46320.54, "taker_buy_quote": 12135.98148}, {"ts": 1770050460000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 3131.34, "quote_volume": 820.41108, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050520000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 71200.49, "quote_volume": 18654.52838, "trades": 26, "taker_buy_volume": 70766.7, "taker_buy_quote": 18540.8754}, {"ts": 1770050580000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 592.37, "quote_volume": 155.20094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770050640000, "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": 1770050700000, "open": 0.262, "high": 0.263, "low": 0.262, "close": 0.262, "volume": 79462.27, "quote_volume": 20820.11803, "trades": 74, "taker_buy_volume": 17987.2, "taker_buy_quote": 4713.64969}, {"ts": 1770050760000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 4087.4, "quote_volume": 1070.8988, "trades": 11, "taker_buy_volume": 4087.4, "taker_buy_quote": 1070.8988}, {"ts": 1770050820000, "open": 0.262, "high": 0.263, "low": 0.262, "close": 0.263, "volume": 66307.71, "quote_volume": 17375.47837, "trades": 75, "taker_buy_volume": 55158.11, "taker_buy_quote": 14454.28317}, {"ts": 1770050880000, "open": 0.262, "high": 0.262, "low": 0.261, "close": 0.262, "volume": 73401.13, "quote_volume": 19230.41569, "trades": 65, "taker_buy_volume": 38220.33, "taker_buy_quote": 10013.72646}, {"ts": 1770050940000, "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": 1770051000000, "open": 0.261, "high": 0.261, "low": 0.26, "close": 0.261, "volume": 82121.35, "quote_volume": 21432.87052, "trades": 88, "taker_buy_volume": 28026.72, "taker_buy_quote": 7314.97392}, {"ts": 1770051060000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 617.39, "quote_volume": 161.13879, "trades": 4, "taker_buy_volume": 617.39, "taker_buy_quote": 161.13879}, {"ts": 1770051120000, "open": 0.261, "high": 0.261, "low": 0.26, "close": 0.26, "volume": 534.96, "quote_volume": 139.16169, "trades": 5, "taker_buy_volume": 72.09, "taker_buy_quote": 18.81549}, {"ts": 1770051180000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 73.75, "quote_volume": 19.175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051240000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 9425.51, "quote_volume": 2450.6326, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051300000, "open": 0.26, "high": 0.261, "low": 0.26, "close": 0.261, "volume": 135.55, "quote_volume": 35.26915, "trades": 2, "taker_buy_volume": 26.15, "taker_buy_quote": 6.82515}, {"ts": 1770051360000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 457.31, "quote_volume": 118.9006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770051420000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 979.99, "quote_volume": 255.77739, "trades": 3, "taker_buy_volume": 979.99, "taker_buy_quote": 255.77739}, {"ts": 1770051480000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 266.53, "quote_volume": 69.56433, "trades": 1, "taker_buy_volume": 266.53, "taker_buy_quote": 69.56433}, {"ts": 1770051540000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 39.82, "quote_volume": 10.39302, "trades": 1, "taker_buy_volume": 39.82, "taker_buy_quote": 10.39302}, {"ts": 1770051600000, "open": 0.26, "high": 0.261, "low": 0.26, "close": 0.261, "volume": 1298.36, "quote_volume": 337.59679, "trades": 4, "taker_buy_volume": 23.19, "taker_buy_quote": 6.05259}, {"ts": 1770051660000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 84557.44, "quote_volume": 22069.49184, "trades": 34, "taker_buy_volume": 82722.31, "taker_buy_quote": 21590.52291}, {"ts": 1770051720000, "open": 0.261, "high": 0.262, "low": 0.261, "close": 0.261, "volume": 8112.96, "quote_volume": 2120.518, "trades": 7, "taker_buy_volume": 3035.44, "taker_buy_quote": 795.28528}, {"ts": 1770051780000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 7691.45, "quote_volume": 2015.1599, "trades": 13, "taker_buy_volume": 7691.45, "taker_buy_quote": 2015.1599}, {"ts": 1770051840000, "open": 0.261, "high": 0.262, "low": 0.261, "close": 0.262, "volume": 835.99, "quote_volume": 218.99071, "trades": 3, "taker_buy_volume": 797.32, "taker_buy_quote": 208.89784}, {"ts": 1770051900000, "open": 0.261, "high": 0.262, "low": 0.261, "close": 0.262, "volume": 876.17, "quote_volume": 229.36053, "trades": 7, "taker_buy_volume": 680.16, "taker_buy_quote": 178.20192}, {"ts": 1770051960000, "open": 0.262, "high": 0.262, "low": 0.261, "close": 0.261, "volume": 1015.6, "quote_volume": 265.22443, "trades": 3, "taker_buy_volume": 152.83, "taker_buy_quote": 40.04146}, {"ts": 1770052020000, "open": 0.262, "high": 0.262, "low": 0.261, "close": 0.261, "volume": 7990.05, "quote_volume": 2085.68268, "trades": 2, "taker_buy_volume": 279.63, "taker_buy_quote": 73.26306}, {"ts": 1770052080000, "open": 0.261, "high": 0.262, "low": 0.261, "close": 0.262, "volume": 68571.42, "quote_volume": 17897.47923, "trades": 52, "taker_buy_volume": 14164.39, "taker_buy_quote": 3697.2444}, {"ts": 1770052140000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 174.88, "quote_volume": 45.81856, "trades": 2, "taker_buy_volume": 174.88, "taker_buy_quote": 45.81856}, {"ts": 1770052200000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 92200.94, "quote_volume": 24064.44534, "trades": 115, "taker_buy_volume": 46069.5, "taker_buy_quote": 12024.1395}, {"ts": 1770052260000, "open": 0.261, "high": 0.262, "low": 0.261, "close": 0.262, "volume": 65217.04, "quote_volume": 17022.68168, "trades": 61, "taker_buy_volume": 29632.07, "taker_buy_quote": 7735.00451}, {"ts": 1770052320000, "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": 1770052380000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 5056.12, "quote_volume": 1324.70344, "trades": 6, "taker_buy_volume": 5056.12, "taker_buy_quote": 1324.70344}, {"ts": 1770052440000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 38.16, "quote_volume": 9.99792, "trades": 1, "taker_buy_volume": 38.16, "taker_buy_quote": 9.99792}, {"ts": 1770052500000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 416.04, "quote_volume": 109.00248, "trades": 1, "taker_buy_volume": 416.04, "taker_buy_quote": 109.00248}, {"ts": 1770052560000, "open": 0.262, "high": 0.262, "low": 0.261, "close": 0.261, "volume": 1445.44, "quote_volume": 378.24292, "trades": 2, "taker_buy_volume": 983.08, "taker_buy_quote": 257.56696}, {"ts": 1770052620000, "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": 1770052680000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 23.22, "quote_volume": 6.06042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052740000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 118.71, "quote_volume": 30.98331, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770052800000, "open": 0.262, "high": 0.262, "low": 0.261, "close": 0.261, "volume": 800.58, "quote_volume": 209.56039, "trades": 6, "taker_buy_volume": 609.01, "taker_buy_quote": 159.56062}, {"ts": 1770052860000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 1595.21, "quote_volume": 417.94502, "trades": 7, "taker_buy_volume": 1595.21, "taker_buy_quote": 417.94502}, {"ts": 1770052920000, "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": 1770052980000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 11508.02, "quote_volume": 3015.10124, "trades": 13, "taker_buy_volume": 11508.02, "taker_buy_quote": 3015.10124}, {"ts": 1770053040000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 6.15, "quote_volume": 1.6113, "trades": 1, "taker_buy_volume": 6.15, "taker_buy_quote": 1.6113}, {"ts": 1770053100000, "open": 0.262, "high": 0.262, "low": 0.261, "close": 0.261, "volume": 36207.73, "quote_volume": 9450.23699, "trades": 51, "taker_buy_volume": 14588.22, "taker_buy_quote": 3807.54488}, {"ts": 1770053160000, "open": 0.261, "high": 0.261, "low": 0.26, "close": 0.26, "volume": 26202.17, "quote_volume": 6834.94513, "trades": 19, "taker_buy_volume": 69.73, "taker_buy_quote": 18.19953}, {"ts": 1770053220000, "open": 0.26, "high": 0.261, "low": 0.26, "close": 0.26, "volume": 462.81, "quote_volume": 120.35021, "trades": 6, "taker_buy_volume": 19.61, "taker_buy_quote": 5.11821}, {"ts": 1770053280000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 228.46, "quote_volume": 59.62806, "trades": 1, "taker_buy_volume": 228.46, "taker_buy_quote": 59.62806}, {"ts": 1770053340000, "open": 0.26, "high": 0.261, "low": 0.26, "close": 0.261, "volume": 957.16, "quote_volume": 249.09617, "trades": 5, "taker_buy_volume": 234.57, "taker_buy_quote": 61.22277}, {"ts": 1770053400000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 165.16, "quote_volume": 43.10676, "trades": 1, "taker_buy_volume": 165.16, "taker_buy_quote": 43.10676}, {"ts": 1770053460000, "open": 0.261, "high": 0.261, "low": 0.26, "close": 0.261, "volume": 1011.08, "quote_volume": 263.585, "trades": 6, "taker_buy_volume": 704.2, "taker_buy_quote": 183.7962}, {"ts": 1770053520000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 59282.76, "quote_volume": 15472.80036, "trades": 30, "taker_buy_volume": 59114.38, "taker_buy_quote": 15428.85318}, {"ts": 1770053580000, "open": 0.261, "high": 0.261, "low": 0.26, "close": 0.261, "volume": 2177.27, "quote_volume": 567.88319, "trades": 20, "taker_buy_volume": 412.66, "taker_buy_quote": 107.70426}, {"ts": 1770053640000, "open": 0.261, "high": 0.261, "low": 0.26, "close": 0.26, "volume": 116056.69, "quote_volume": 30177.15086, "trades": 80, "taker_buy_volume": 2411.46, "taker_buy_quote": 629.39106}, {"ts": 1770053700000, "open": 0.26, "high": 0.261, "low": 0.26, "close": 0.26, "volume": 75764.36, "quote_volume": 19699.10882, "trades": 61, "taker_buy_volume": 16373.38, "taker_buy_quote": 4257.45402}, {"ts": 1770053760000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 3447.48, "quote_volume": 896.3448, "trades": 18, "taker_buy_volume": 204.7, "taker_buy_quote": 53.222}, {"ts": 1770053820000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 4504.66, "quote_volume": 1171.2116, "trades": 5, "taker_buy_volume": 4504.66, "taker_buy_quote": 1171.2116}, {"ts": 1770053880000, "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": 1770053940000, "open": 0.26, "high": 0.26, "low": 0.259, "close": 0.259, "volume": 13786.54, "quote_volume": 3571.47039, "trades": 2, "taker_buy_volume": 756.53, "taker_buy_quote": 196.6978}, {"ts": 1770054000000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 45.45, "quote_volume": 11.77155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054060000, "open": 0.259, "high": 0.26, "low": 0.258, "close": 0.258, "volume": 70779.28, "quote_volume": 18330.41339, "trades": 128, "taker_buy_volume": 14845.64, "taker_buy_quote": 3845.13055}, {"ts": 1770054120000, "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": 1770054180000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 107220.67, "quote_volume": 27674.84524, "trades": 30, "taker_buy_volume": 11912.38, "taker_buy_quote": 3085.30642}, {"ts": 1770054240000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 8423.6, "quote_volume": 2173.59712, "trades": 6, "taker_buy_volume": 308.32, "taker_buy_quote": 79.85488}, {"ts": 1770054300000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 16292.88, "quote_volume": 4203.56304, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770054360000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 335.02, "quote_volume": 86.59114, "trades": 2, "taker_buy_volume": 155.98, "taker_buy_quote": 40.39882}, {"ts": 1770054420000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 107421.76, "quote_volume": 27822.23584, "trades": 49, "taker_buy_volume": 85812.5, "taker_buy_quote": 22225.4375}, {"ts": 1770054480000, "open": 0.259, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 43884.35, "quote_volume": 11366.82353, "trades": 23, "taker_buy_volume": 43884.35, "taker_buy_quote": 11366.82353}, {"ts": 1770054540000, "open": 0.26, "high": 0.26, "low": 0.259, "close": 0.259, "volume": 216508.71, "quote_volume": 56100.31771, "trades": 74, "taker_buy_volume": 87044.06, "taker_buy_quote": 22568.97336}, {"ts": 1770054600000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 2552.08, "quote_volume": 660.79493, "trades": 4, "taker_buy_volume": 2358.29, "taker_buy_quote": 610.79711}, {"ts": 1770054660000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 63422.48, "quote_volume": 16362.99984, "trades": 109, "taker_buy_volume": 33479.85, "taker_buy_quote": 8637.8013}, {"ts": 1770054720000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 51256.15, "quote_volume": 13223.9673, "trades": 62, "taker_buy_volume": 24544.23, "taker_buy_quote": 6332.41134}, {"ts": 1770054780000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 48688.54, "quote_volume": 12562.66981, "trades": 51, "taker_buy_volume": 22892.92, "taker_buy_quote": 5907.39985}, {"ts": 1770054840000, "open": 0.259, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 25773.38, "quote_volume": 6675.18587, "trades": 44, "taker_buy_volume": 22327.16, "taker_buy_quote": 5782.73444}, {"ts": 1770054900000, "open": 0.259, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 15871.63, "quote_volume": 4110.72296, "trades": 8, "taker_buy_volume": 15842.42, "taker_buy_quote": 4103.18678}, {"ts": 1770054960000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 663.08, "quote_volume": 171.10338, "trades": 7, "taker_buy_volume": 28.74, "taker_buy_quote": 7.44366}, {"ts": 1770055020000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 974.32, "quote_volume": 252.34888, "trades": 1, "taker_buy_volume": 974.32, "taker_buy_quote": 252.34888}, {"ts": 1770055080000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 978.3, "quote_volume": 252.40636, "trades": 2, "taker_buy_volume": 4.96, "taker_buy_quote": 1.28464}, {"ts": 1770055140000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 63.7, "quote_volume": 16.45951, "trades": 2, "taker_buy_volume": 24.91, "taker_buy_quote": 6.45169}, {"ts": 1770055200000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 9034.3, "quote_volume": 2339.8837, "trades": 2, "taker_buy_volume": 9034.3, "taker_buy_quote": 2339.8837}, {"ts": 1770055260000, "open": 0.259, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 5632.97, "quote_volume": 1458.88032, "trades": 3, "taker_buy_volume": 5574.06, "taker_buy_quote": 1443.68154}, {"ts": 1770055320000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 8700.4, "quote_volume": 2253.4036, "trades": 3, "taker_buy_volume": 8700.4, "taker_buy_quote": 2253.4036}, {"ts": 1770055380000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 10956.06, "quote_volume": 2837.61954, "trades": 5, "taker_buy_volume": 10956.06, "taker_buy_quote": 2837.61954}, {"ts": 1770055440000, "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": 1770055500000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 4023.84, "quote_volume": 1038.15072, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055560000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 495.61, "quote_volume": 128.27698, "trades": 3, "taker_buy_volume": 409.6, "taker_buy_quote": 106.0864}, {"ts": 1770055620000, "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": 1770055680000, "open": 0.259, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 222.77, "quote_volume": 57.69084, "trades": 3, "taker_buy_volume": 216.18, "taker_buy_quote": 55.99062}, {"ts": 1770055740000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 2832.06, "quote_volume": 730.67148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770055800000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 36371.35, "quote_volume": 9383.8023, "trades": 28, "taker_buy_volume": 1917.28, "taker_buy_quote": 494.65824}, {"ts": 1770055860000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 679.39, "quote_volume": 175.28262, "trades": 2, "taker_buy_volume": 679.39, "taker_buy_quote": 175.28262}, {"ts": 1770055920000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 221.9, "quote_volume": 57.2502, "trades": 2, "taker_buy_volume": 221.9, "taker_buy_quote": 57.2502}, {"ts": 1770055980000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 507.05, "quote_volume": 130.31185, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770056040000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 2390.79, "quote_volume": 615.25684, "trades": 9, "taker_buy_volume": 823.81, "taker_buy_quote": 212.54298}, {"ts": 1770056100000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 112020.45, "quote_volume": 28890.24154, "trades": 40, "taker_buy_volume": 79558.3, "taker_buy_quote": 20526.0414}, {"ts": 1770056160000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 6.09, "quote_volume": 1.57122, "trades": 1, "taker_buy_volume": 6.09, "taker_buy_quote": 1.57122}, {"ts": 1770056220000, "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": 1770056280000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 837.58, "quote_volume": 215.2697, "trades": 4, "taker_buy_volume": 11.64, "taker_buy_quote": 3.00312}, {"ts": 1770056340000, "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": 1770056400000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 121.08, "quote_volume": 31.11756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770056460000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 381.94, "quote_volume": 98.46565, "trades": 2, "taker_buy_volume": 307.07, "taker_buy_quote": 79.22406}, {"ts": 1770056520000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 9515.71, "quote_volume": 2445.53747, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770056580000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 4757.49, "quote_volume": 1222.70693, "trades": 3, "taker_buy_volume": 32.0, "taker_buy_quote": 8.256}, {"ts": 1770056640000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 25621.91, "quote_volume": 6610.04751, "trades": 37, "taker_buy_volume": 23192.83, "taker_buy_quote": 5983.75014}, {"ts": 1770056700000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 1946.71, "quote_volume": 502.25118, "trades": 6, "taker_buy_volume": 1946.71, "taker_buy_quote": 502.25118}, {"ts": 1770056760000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 85.52, "quote_volume": 22.06416, "trades": 1, "taker_buy_volume": 85.52, "taker_buy_quote": 22.06416}, {"ts": 1770056820000, "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": 1770056880000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 11.58, "quote_volume": 2.98764, "trades": 1, "taker_buy_volume": 11.58, "taker_buy_quote": 2.98764}, {"ts": 1770056940000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 381.17, "quote_volume": 97.96069, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057000000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 667.52, "quote_volume": 171.60264, "trades": 2, "taker_buy_volume": 50.0, "taker_buy_quote": 12.9}, {"ts": 1770057060000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 11766.13, "quote_volume": 3035.85459, "trades": 49, "taker_buy_volume": 11766.13, "taker_buy_quote": 3035.85459}, {"ts": 1770057120000, "open": 0.259, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 22196.96, "quote_volume": 5752.96696, "trades": 64, "taker_buy_volume": 18699.15, "taker_buy_quote": 4847.03417}, {"ts": 1770057180000, "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": 1770057240000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 42862.13, "quote_volume": 11144.1538, "trades": 72, "taker_buy_volume": 7095.87, "taker_buy_quote": 1844.9262}, {"ts": 1770057300000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 34106.11, "quote_volume": 8833.48249, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057360000, "open": 0.259, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 26309.84, "quote_volume": 6814.99489, "trades": 28, "taker_buy_volume": 25912.92, "taker_buy_quote": 6712.19261}, {"ts": 1770057420000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 23546.86, "quote_volume": 6098.63674, "trades": 14, "taker_buy_volume": 38.68, "taker_buy_quote": 10.01812}, {"ts": 1770057480000, "open": 0.259, "high": 0.26, "low": 0.259, "close": 0.259, "volume": 77442.66, "quote_volume": 20058.72586, "trades": 63, "taker_buy_volume": 33664.13, "taker_buy_quote": 8720.08659}, {"ts": 1770057540000, "open": 0.259, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 7362.06, "quote_volume": 1906.85814, "trades": 19, "taker_buy_volume": 7362.06, "taker_buy_quote": 1906.85814}, {"ts": 1770057600000, "open": 0.26, "high": 0.26, "low": 0.259, "close": 0.259, "volume": 25463.85, "quote_volume": 6595.26464, "trades": 36, "taker_buy_volume": 24315.8, "taker_buy_quote": 6297.91969}, {"ts": 1770057660000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 26472.05, "quote_volume": 6856.26095, "trades": 29, "taker_buy_volume": 14.67, "taker_buy_quote": 3.79953}, {"ts": 1770057720000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 314.58, "quote_volume": 81.47622, "trades": 5, "taker_buy_volume": 314.58, "taker_buy_quote": 81.47622}, {"ts": 1770057780000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 126.9, "quote_volume": 32.7402, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770057840000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 202.38, "quote_volume": 52.21907, "trades": 3, "taker_buy_volume": 5.03, "taker_buy_quote": 1.30277}, {"ts": 1770057900000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 81294.52, "quote_volume": 21055.28068, "trades": 24, "taker_buy_volume": 80495.3, "taker_buy_quote": 20848.2827}, {"ts": 1770057960000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 1906.58, "quote_volume": 493.80422, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058020000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 66478.23, "quote_volume": 17217.86157, "trades": 55, "taker_buy_volume": 27689.89, "taker_buy_quote": 7171.68151}, {"ts": 1770058080000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 330.72, "quote_volume": 85.63519, "trades": 2, "taker_buy_volume": 309.43, "taker_buy_quote": 80.14237}, {"ts": 1770058140000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 33587.85, "quote_volume": 8699.25315, "trades": 40, "taker_buy_volume": 23125.39, "taker_buy_quote": 5989.47601}, {"ts": 1770058200000, "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": 1770058260000, "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": 1770058320000, "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": 1770058380000, "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": 1770058440000, "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": 1770058500000, "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": 1770058560000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 1760.87, "quote_volume": 456.06533, "trades": 2, "taker_buy_volume": 1760.87, "taker_buy_quote": 456.06533}, {"ts": 1770058620000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 475.13, "quote_volume": 123.05867, "trades": 2, "taker_buy_volume": 475.13, "taker_buy_quote": 123.05867}, {"ts": 1770058680000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 193.79, "quote_volume": 49.99782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058740000, "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": 1770058800000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 825.42, "quote_volume": 213.72808, "trades": 8, "taker_buy_volume": 769.72, "taker_buy_quote": 199.35748}, {"ts": 1770058860000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 16382.44, "quote_volume": 4227.47038, "trades": 10, "taker_buy_volume": 800.86, "taker_buy_quote": 207.42274}, {"ts": 1770058920000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 120.51, "quote_volume": 31.09158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770058980000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 15596.48, "quote_volume": 4024.03336, "trades": 18, "taker_buy_volume": 141.52, "taker_buy_quote": 36.65368}, {"ts": 1770059040000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 47426.54, "quote_volume": 12235.57531, "trades": 29, "taker_buy_volume": 35.92, "taker_buy_quote": 9.26736}, {"ts": 1770059100000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 12229.69, "quote_volume": 3145.62285, "trades": 9, "taker_buy_volume": 2592.52, "taker_buy_quote": 668.87016}, {"ts": 1770059160000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 1823.38, "quote_volume": 468.61518, "trades": 4, "taker_buy_volume": 6.52, "taker_buy_quote": 1.68216}, {"ts": 1770059220000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 5278.83, "quote_volume": 1356.84734, "trades": 8, "taker_buy_volume": 188.03, "taker_buy_quote": 48.51174}, {"ts": 1770059280000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 15742.24, "quote_volume": 4045.75568, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059340000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 153747.05, "quote_volume": 39512.99185, "trades": 72, "taker_buy_volume": 24609.53, "taker_buy_quote": 6324.64921}, {"ts": 1770059400000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 55783.36, "quote_volume": 14336.58423, "trades": 19, "taker_buy_volume": 55783.36, "taker_buy_quote": 14336.58423}, {"ts": 1770059460000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 38.75, "quote_volume": 9.9975, "trades": 1, "taker_buy_volume": 38.75, "taker_buy_quote": 9.9975}, {"ts": 1770059520000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 1726.67, "quote_volume": 445.48086, "trades": 7, "taker_buy_volume": 1726.67, "taker_buy_quote": 445.48086}, {"ts": 1770059580000, "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": 1770059640000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 3621.36, "quote_volume": 933.40207, "trades": 10, "taker_buy_volume": 2712.55, "taker_buy_quote": 699.8379}, {"ts": 1770059700000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 1407.32, "quote_volume": 361.68124, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770059760000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 457.66, "quote_volume": 118.07628, "trades": 1, "taker_buy_volume": 457.66, "taker_buy_quote": 118.07628}, {"ts": 1770059820000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 3659.42, "quote_volume": 943.76603, "trades": 5, "taker_buy_volume": 3295.09, "taker_buy_quote": 850.13322}, {"ts": 1770059880000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 2056.77, "quote_volume": 529.83885, "trades": 4, "taker_buy_volume": 1248.96, "taker_buy_quote": 322.23168}, {"ts": 1770059940000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 333.02, "quote_volume": 85.91916, "trades": 1, "taker_buy_volume": 333.02, "taker_buy_quote": 85.91916}, {"ts": 1770060000000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 31819.08, "quote_volume": 8177.89637, "trades": 43, "taker_buy_volume": 1996.95, "taker_buy_quote": 513.60896}, {"ts": 1770060060000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 15069.56, "quote_volume": 3873.9446, "trades": 22, "taker_buy_volume": 15056.53, "taker_buy_quote": 3870.59589}, {"ts": 1770060120000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 39588.0, "quote_volume": 10174.116, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770060180000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 18924.67, "quote_volume": 4863.64019, "trades": 25, "taker_buy_volume": 1128.75, "taker_buy_quote": 290.08875}, {"ts": 1770060240000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 2263.1, "quote_volume": 581.00631, "trades": 7, "taker_buy_volume": 1652.71, "taker_buy_quote": 424.74647}, {"ts": 1770060300000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 3757.51, "quote_volume": 962.69022, "trades": 11, "taker_buy_volume": 767.66, "taker_buy_quote": 197.28862}, {"ts": 1770060360000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 536.25, "quote_volume": 137.31625, "trades": 2, "taker_buy_volume": 36.25, "taker_buy_quote": 9.31625}, {"ts": 1770060420000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 86.02, "quote_volume": 22.10714, "trades": 1, "taker_buy_volume": 86.02, "taker_buy_quote": 22.10714}, {"ts": 1770060480000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 498.67, "quote_volume": 128.15819, "trades": 2, "taker_buy_volume": 498.67, "taker_buy_quote": 128.15819}, {"ts": 1770060540000, "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": 1770060600000, "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": 1770060660000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 2849.63, "quote_volume": 730.87938, "trades": 16, "taker_buy_volume": 1374.1, "taker_buy_quote": 353.1437}, {"ts": 1770060720000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 441.84, "quote_volume": 113.55288, "trades": 4, "taker_buy_volume": 441.84, "taker_buy_quote": 113.55288}, {"ts": 1770060780000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 2614.99, "quote_volume": 672.05243, "trades": 4, "taker_buy_volume": 2614.99, "taker_buy_quote": 672.05243}, {"ts": 1770060840000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 2266.91, "quote_volume": 582.59587, "trades": 6, "taker_buy_volume": 2266.91, "taker_buy_quote": 582.59587}, {"ts": 1770060900000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 331.75, "quote_volume": 85.25975, "trades": 2, "taker_buy_volume": 331.75, "taker_buy_quote": 85.25975}, {"ts": 1770060960000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 275.71, "quote_volume": 70.58176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061020000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 1460.48, "quote_volume": 374.20737, "trades": 6, "taker_buy_volume": 324.49, "taker_buy_quote": 83.39393}, {"ts": 1770061080000, "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": 1770061140000, "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": 1770061200000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 458.61, "quote_volume": 117.5881, "trades": 4, "taker_buy_volume": 183.94, "taker_buy_quote": 47.27258}, {"ts": 1770061260000, "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": 1770061320000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 1283.99, "quote_volume": 329.98543, "trades": 3, "taker_buy_volume": 1283.99, "taker_buy_quote": 329.98543}, {"ts": 1770061380000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 612.41, "quote_volume": 157.38937, "trades": 4, "taker_buy_volume": 612.41, "taker_buy_quote": 157.38937}, {"ts": 1770061440000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 89977.07, "quote_volume": 23124.11246, "trades": 45, "taker_buy_volume": 72737.63, "taker_buy_quote": 18693.57638}, {"ts": 1770061500000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 71754.33, "quote_volume": 18440.86281, "trades": 45, "taker_buy_volume": 49103.45, "taker_buy_quote": 12619.58665}, {"ts": 1770061560000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 617.55, "quote_volume": 158.0928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061620000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 847.61, "quote_volume": 217.83577, "trades": 2, "taker_buy_volume": 847.61, "taker_buy_quote": 217.83577}, {"ts": 1770061680000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 4592.38, "quote_volume": 1175.84323, "trades": 3, "taker_buy_volume": 193.95, "taker_buy_quote": 49.84515}, {"ts": 1770061740000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 526.9, "quote_volume": 135.4133, "trades": 3, "taker_buy_volume": 526.9, "taker_buy_quote": 135.4133}, {"ts": 1770061800000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 9.46, "quote_volume": 2.43122, "trades": 1, "taker_buy_volume": 9.46, "taker_buy_quote": 2.43122}, {"ts": 1770061860000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 74108.24, "quote_volume": 18971.70944, "trades": 61, "taker_buy_volume": 46551.98, "taker_buy_quote": 11917.30688}, {"ts": 1770061920000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 259.57, "quote_volume": 66.44992, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770061980000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 267.52, "quote_volume": 68.48512, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062040000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 228.12, "quote_volume": 58.39872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062100000, "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": 1770062160000, "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": 1770062220000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 2904.47, "quote_volume": 746.44879, "trades": 9, "taker_buy_volume": 2904.47, "taker_buy_quote": 746.44879}, {"ts": 1770062280000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 1463.16, "quote_volume": 376.03212, "trades": 5, "taker_buy_volume": 1463.16, "taker_buy_quote": 376.03212}, {"ts": 1770062340000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 23097.49, "quote_volume": 5912.95744, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770062400000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 101018.18, "quote_volume": 25759.83121, "trades": 57, "taker_buy_volume": 79196.39, "taker_buy_quote": 20195.27476}, {"ts": 1770062460000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 364.78, "quote_volume": 93.38368, "trades": 2, "taker_buy_volume": 364.78, "taker_buy_quote": 93.38368}, {"ts": 1770062520000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 1589.86, "quote_volume": 407.00416, "trades": 4, "taker_buy_volume": 1589.86, "taker_buy_quote": 407.00416}, {"ts": 1770062580000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 879.67, "quote_volume": 225.19552, "trades": 3, "taker_buy_volume": 879.67, "taker_buy_quote": 225.19552}, {"ts": 1770062640000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 24050.2, "quote_volume": 6156.8512, "trades": 32, "taker_buy_volume": 24011.07, "taker_buy_quote": 6146.83392}, {"ts": 1770062700000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 70259.92, "quote_volume": 17986.73407, "trades": 77, "taker_buy_volume": 4965.53, "taker_buy_quote": 1271.37023}, {"ts": 1770062760000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 37080.1, "quote_volume": 9493.5056, "trades": 84, "taker_buy_volume": 33672.28, "taker_buy_quote": 8621.10368}, {"ts": 1770062820000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 594.75, "quote_volume": 152.85075, "trades": 1, "taker_buy_volume": 594.75, "taker_buy_quote": 152.85075}, {"ts": 1770062880000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 4456.18, "quote_volume": 1145.03905, "trades": 3, "taker_buy_volume": 4256.97, "taker_buy_quote": 1094.04129}, {"ts": 1770062940000, "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": 1770063000000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 60025.57, "quote_volume": 15366.58538, "trades": 39, "taker_buy_volume": 23458.53, "taker_buy_quote": 6005.42314}, {"ts": 1770063060000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 19173.05, "quote_volume": 4908.38374, "trades": 33, "taker_buy_volume": 19173.05, "taker_buy_quote": 4908.38374}, {"ts": 1770063120000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 21533.7, "quote_volume": 5513.89541, "trades": 13, "taker_buy_volume": 1360.52, "taker_buy_quote": 349.56133}, {"ts": 1770063180000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 968.31, "quote_volume": 247.88736, "trades": 2, "taker_buy_volume": 968.31, "taker_buy_quote": 247.88736}, {"ts": 1770063240000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 192.04, "quote_volume": 49.13902, "trades": 13, "taker_buy_volume": 168.82, "taker_buy_quote": 43.21792}, {"ts": 1770063300000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 1278.2, "quote_volume": 327.2192, "trades": 5, "taker_buy_volume": 1278.2, "taker_buy_quote": 327.2192}, {"ts": 1770063360000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 223.14, "quote_volume": 57.05398, "trades": 4, "taker_buy_volume": 153.28, "taker_buy_quote": 39.23968}, {"ts": 1770063420000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 7913.93, "quote_volume": 2018.12295, "trades": 2, "taker_buy_volume": 70.8, "taker_buy_quote": 18.1248}, {"ts": 1770063480000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 312088.07, "quote_volume": 79895.26265, "trades": 89, "taker_buy_volume": 312088.07, "taker_buy_quote": 79895.26265}, {"ts": 1770063540000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 205575.82, "quote_volume": 52621.55739, "trades": 47, "taker_buy_volume": 2019.26, "taker_buy_quote": 516.93056}, {"ts": 1770063600000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 5207.69, "quote_volume": 1333.16864, "trades": 6, "taker_buy_volume": 5207.69, "taker_buy_quote": 1333.16864}, {"ts": 1770063660000, "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": 1770063720000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 98808.87, "quote_volume": 25289.85052, "trades": 46, "taker_buy_volume": 62292.0, "taker_buy_quote": 15946.752}, {"ts": 1770063780000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 91.45, "quote_volume": 23.4112, "trades": 2, "taker_buy_volume": 91.45, "taker_buy_quote": 23.4112}, {"ts": 1770063840000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 143.17, "quote_volume": 36.65152, "trades": 2, "taker_buy_volume": 143.17, "taker_buy_quote": 36.65152}, {"ts": 1770063900000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 277.56, "quote_volume": 70.93067, "trades": 3, "taker_buy_volume": 152.87, "taker_buy_quote": 39.13472}, {"ts": 1770063960000, "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": 1770064020000, "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": 1770064080000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 2036.89, "quote_volume": 521.44384, "trades": 6, "taker_buy_volume": 2036.89, "taker_buy_quote": 521.44384}, {"ts": 1770064140000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 949.03, "quote_volume": 242.95168, "trades": 1, "taker_buy_volume": 949.03, "taker_buy_quote": 242.95168}, {"ts": 1770064200000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 60074.99, "quote_volume": 15319.16147, "trades": 55, "taker_buy_volume": 17984.42, "taker_buy_quote": 4586.06612}, {"ts": 1770064260000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 68546.41, "quote_volume": 17479.37241, "trades": 76, "taker_buy_volume": 64371.96, "taker_buy_quote": 16414.88766}, {"ts": 1770064320000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 34066.8, "quote_volume": 8687.034, "trades": 46, "taker_buy_volume": 3137.77, "taker_buy_quote": 800.13135}, {"ts": 1770064380000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 30821.12, "quote_volume": 7859.3856, "trades": 51, "taker_buy_volume": 26585.81, "taker_buy_quote": 6779.38155}, {"ts": 1770064440000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 300.0, "quote_volume": 76.5, "trades": 5, "taker_buy_volume": 300.0, "taker_buy_quote": 76.5}, {"ts": 1770064500000, "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": 1770064560000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 131.43, "quote_volume": 33.38322, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064620000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 365.14, "quote_volume": 93.1107, "trades": 1, "taker_buy_volume": 365.14, "taker_buy_quote": 93.1107}, {"ts": 1770064680000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 365.36, "quote_volume": 93.1668, "trades": 1, "taker_buy_volume": 365.36, "taker_buy_quote": 93.1668}, {"ts": 1770064740000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 827.16, "quote_volume": 210.09864, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770064800000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 372.31, "quote_volume": 94.93905, "trades": 2, "taker_buy_volume": 372.31, "taker_buy_quote": 94.93905}, {"ts": 1770064860000, "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": 1770064920000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 124619.55, "quote_volume": 31775.27665, "trades": 113, "taker_buy_volume": 53152.54, "taker_buy_quote": 13553.8977}, {"ts": 1770064980000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 111.84, "quote_volume": 28.40736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770065040000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 56.24, "quote_volume": 14.3412, "trades": 1, "taker_buy_volume": 56.24, "taker_buy_quote": 14.3412}, {"ts": 1770065100000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 567.1, "quote_volume": 144.6105, "trades": 4, "taker_buy_volume": 567.1, "taker_buy_quote": 144.6105}, {"ts": 1770065160000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 56.88, "quote_volume": 14.5044, "trades": 1, "taker_buy_volume": 56.88, "taker_buy_quote": 14.5044}, {"ts": 1770065220000, "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": 1770065280000, "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": 1770065340000, "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": 1770065400000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 18.9, "quote_volume": 4.8195, "trades": 2, "taker_buy_volume": 18.9, "taker_buy_quote": 4.8195}, {"ts": 1770065460000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 85.87, "quote_volume": 21.89685, "trades": 1, "taker_buy_volume": 85.87, "taker_buy_quote": 21.89685}, {"ts": 1770065520000, "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": 1770065580000, "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": 1770065640000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 340.63, "quote_volume": 86.82437, "trades": 5, "taker_buy_volume": 304.35, "taker_buy_quote": 77.60925}, {"ts": 1770065700000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 405.22, "quote_volume": 103.28423, "trades": 3, "taker_buy_volume": 358.35, "taker_buy_quote": 91.37925}, {"ts": 1770065760000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 294.11, "quote_volume": 74.99805, "trades": 1, "taker_buy_volume": 294.11, "taker_buy_quote": 74.99805}, {"ts": 1770065820000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 30435.14, "quote_volume": 7763.47605, "trades": 37, "taker_buy_volume": 30435.14, "taker_buy_quote": 7763.47605}, {"ts": 1770065880000, "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": 1770065940000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 71637.05, "quote_volume": 18267.44775, "trades": 44, "taker_buy_volume": 7570.68, "taker_buy_quote": 1930.5234}, {"ts": 1770066000000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 87.03, "quote_volume": 22.19265, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066060000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 23791.31, "quote_volume": 6090.57536, "trades": 38, "taker_buy_volume": 23791.31, "taker_buy_quote": 6090.57536}, {"ts": 1770066120000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 74623.37, "quote_volume": 19103.58272, "trades": 170, "taker_buy_volume": 45825.99, "taker_buy_quote": 11731.45344}, {"ts": 1770066180000, "open": 0.256, "high": 0.257, "low": 0.255, "close": 0.255, "volume": 135464.16, "quote_volume": 34669.17716, "trades": 53, "taker_buy_volume": 61943.89, "taker_buy_quote": 15858.45684}, {"ts": 1770066240000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 31138.91, "quote_volume": 7971.16096, "trades": 46, "taker_buy_volume": 24262.3, "taker_buy_quote": 6211.1488}, {"ts": 1770066300000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 281474.42, "quote_volume": 72067.45152, "trades": 182, "taker_buy_volume": 119413.6, "taker_buy_quote": 30579.8816}, {"ts": 1770066360000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 124617.98, "quote_volume": 31902.20288, "trades": 90, "taker_buy_volume": 56531.65, "taker_buy_quote": 14472.1024}, {"ts": 1770066420000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 55846.57, "quote_volume": 14296.72192, "trades": 43, "taker_buy_volume": 6765.46, "taker_buy_quote": 1731.95776}, {"ts": 1770066480000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 64534.86, "quote_volume": 16524.83041, "trades": 49, "taker_buy_volume": 46770.95, "taker_buy_quote": 11977.26945}, {"ts": 1770066540000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 322.46, "quote_volume": 82.55529, "trades": 2, "taker_buy_volume": 5.53, "taker_buy_quote": 1.42121}, {"ts": 1770066600000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 186479.46, "quote_volume": 47738.74176, "trades": 56, "taker_buy_volume": 80969.84, "taker_buy_quote": 20728.27904}, {"ts": 1770066660000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 81192.42, "quote_volume": 20785.25952, "trades": 18, "taker_buy_volume": 81192.42, "taker_buy_quote": 20785.25952}, {"ts": 1770066720000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 88554.4, "quote_volume": 22669.9264, "trades": 30, "taker_buy_volume": 23570.29, "taker_buy_quote": 6033.99424}, {"ts": 1770066780000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 86.86, "quote_volume": 22.23616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770066840000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 10089.91, "quote_volume": 2583.11687, "trades": 4, "taker_buy_volume": 99.91, "taker_buy_quote": 25.67687}, {"ts": 1770066900000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 2510.18, "quote_volume": 645.11626, "trades": 5, "taker_buy_volume": 2510.18, "taker_buy_quote": 645.11626}, {"ts": 1770066960000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 904.09, "quote_volume": 231.53527, "trades": 3, "taker_buy_volume": 88.23, "taker_buy_quote": 22.67511}, {"ts": 1770067020000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 40577.46, "quote_volume": 10387.82976, "trades": 86, "taker_buy_volume": 13687.59, "taker_buy_quote": 3504.02304}, {"ts": 1770067080000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 14786.11, "quote_volume": 3786.3084, "trades": 19, "taker_buy_volume": 14772.39, "taker_buy_quote": 3782.79608}, {"ts": 1770067140000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 4322.37, "quote_volume": 1110.84909, "trades": 3, "taker_buy_volume": 4322.37, "taker_buy_quote": 1110.84909}, {"ts": 1770067200000, "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": 1770067260000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 51630.83, "quote_volume": 13217.49248, "trades": 31, "taker_buy_volume": 18779.14, "taker_buy_quote": 4807.45984}, {"ts": 1770067320000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 87651.51, "quote_volume": 22438.78656, "trades": 85, "taker_buy_volume": 25817.2, "taker_buy_quote": 6609.2032}, {"ts": 1770067380000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 193.64, "quote_volume": 49.55192, "trades": 3, "taker_buy_volume": 173.72, "taker_buy_quote": 44.47232}, {"ts": 1770067440000, "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": 1770067500000, "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": 1770067560000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 170.75, "quote_volume": 43.712, "trades": 1, "taker_buy_volume": 170.75, "taker_buy_quote": 43.712}, {"ts": 1770067620000, "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": 1770067680000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 3.96, "quote_volume": 1.01376, "trades": 1, "taker_buy_volume": 3.96, "taker_buy_quote": 1.01376}, {"ts": 1770067740000, "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": 1770067800000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 65.62, "quote_volume": 16.79872, "trades": 2, "taker_buy_volume": 65.62, "taker_buy_quote": 16.79872}, {"ts": 1770067860000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 47564.54, "quote_volume": 12176.52224, "trades": 87, "taker_buy_volume": 14438.77, "taker_buy_quote": 3696.32512}, {"ts": 1770067920000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 7662.33, "quote_volume": 1961.55648, "trades": 27, "taker_buy_volume": 4222.0, "taker_buy_quote": 1080.832}, {"ts": 1770067980000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 9416.09, "quote_volume": 2410.51904, "trades": 21, "taker_buy_volume": 9376.96, "taker_buy_quote": 2400.50176}, {"ts": 1770068040000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 135.95, "quote_volume": 34.83915, "trades": 2, "taker_buy_volume": 35.95, "taker_buy_quote": 9.23915}, {"ts": 1770068100000, "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": 1770068160000, "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": 1770068220000, "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": 1770068280000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 34957.97, "quote_volume": 8949.2347, "trades": 22, "taker_buy_volume": 13.21, "taker_buy_quote": 3.38176}, {"ts": 1770068340000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 87967.6, "quote_volume": 22519.7056, "trades": 41, "taker_buy_volume": 64523.35, "taker_buy_quote": 16517.9776}, {"ts": 1770068400000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 49967.21, "quote_volume": 12791.60576, "trades": 32, "taker_buy_volume": 26776.98, "taker_buy_quote": 6854.90688}, {"ts": 1770068460000, "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": 1770068520000, "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": 1770068580000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 200.78, "quote_volume": 51.24986, "trades": 3, "taker_buy_volume": 50.96, "taker_buy_quote": 13.04576}, {"ts": 1770068640000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 47.71, "quote_volume": 12.21376, "trades": 1, "taker_buy_volume": 47.71, "taker_buy_quote": 12.21376}, {"ts": 1770068700000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 74.0, "quote_volume": 18.87, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068760000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 22.81, "quote_volume": 5.83936, "trades": 1, "taker_buy_volume": 22.81, "taker_buy_quote": 5.83936}, {"ts": 1770068820000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 947.78, "quote_volume": 242.63168, "trades": 2, "taker_buy_volume": 947.78, "taker_buy_quote": 242.63168}, {"ts": 1770068880000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 1669.49, "quote_volume": 425.71995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770068940000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 964.8, "quote_volume": 246.9888, "trades": 1, "taker_buy_volume": 964.8, "taker_buy_quote": 246.9888}, {"ts": 1770069000000, "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": 1770069060000, "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": 1770069120000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 66240.47, "quote_volume": 16957.63844, "trades": 72, "taker_buy_volume": 45130.25, "taker_buy_quote": 11553.42212}, {"ts": 1770069180000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 2873.62, "quote_volume": 738.43348, "trades": 4, "taker_buy_volume": 2786.76, "taker_buy_quote": 716.19732}, {"ts": 1770069240000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 11353.86, "quote_volume": 2906.58816, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069300000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 99398.95, "quote_volume": 25446.1312, "trades": 95, "taker_buy_volume": 58329.28, "taker_buy_quote": 14932.29568}, {"ts": 1770069360000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 47183.13, "quote_volume": 12078.88128, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069420000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 1488.29, "quote_volume": 380.8594, "trades": 36, "taker_buy_volume": 1345.45, "taker_buy_quote": 344.4352}, {"ts": 1770069480000, "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": 1770069540000, "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": 1770069600000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 72169.64, "quote_volume": 18475.42784, "trades": 115, "taker_buy_volume": 52396.62, "taker_buy_quote": 13413.53472}, {"ts": 1770069660000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 86.86, "quote_volume": 22.23616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069720000, "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": 1770069780000, "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": 1770069840000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 948.14, "quote_volume": 242.72384, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770069900000, "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": 1770069960000, "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": 1770070020000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 414.07, "quote_volume": 106.00192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070080000, "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": 1770070140000, "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": 1770070200000, "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": 1770070260000, "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": 1770070320000, "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": 1770070380000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 39571.99, "quote_volume": 10170.00143, "trades": 52, "taker_buy_volume": 28708.72, "taker_buy_quote": 7378.14104}, {"ts": 1770070440000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 4.83, "quote_volume": 1.24131, "trades": 1, "taker_buy_volume": 4.83, "taker_buy_quote": 1.24131}, {"ts": 1770070500000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 246.06, "quote_volume": 63.23742, "trades": 1, "taker_buy_volume": 246.06, "taker_buy_quote": 63.23742}, {"ts": 1770070560000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 162666.26, "quote_volume": 41642.56256, "trades": 102, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770070620000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 95110.33, "quote_volume": 24348.24448, "trades": 120, "taker_buy_volume": 76654.43, "taker_buy_quote": 19623.53408}, {"ts": 1770070680000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 439.61, "quote_volume": 112.72019, "trades": 4, "taker_buy_volume": 180.03, "taker_buy_quote": 46.26771}, {"ts": 1770070740000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 62621.63, "quote_volume": 16033.07308, "trades": 31, "taker_buy_volume": 31231.19, "taker_buy_quote": 7997.12044}, {"ts": 1770070800000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 85.6, "quote_volume": 21.9992, "trades": 2, "taker_buy_volume": 85.6, "taker_buy_quote": 21.9992}, {"ts": 1770070860000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 1566.02, "quote_volume": 401.68469, "trades": 2, "taker_buy_volume": 783.57, "taker_buy_quote": 201.37749}, {"ts": 1770070920000, "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": 1770070980000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 44.68, "quote_volume": 11.43808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071040000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 35.01, "quote_volume": 8.99757, "trades": 2, "taker_buy_volume": 35.01, "taker_buy_quote": 8.99757}, {"ts": 1770071100000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 42.37, "quote_volume": 10.84672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071160000, "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": 1770071220000, "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": 1770071280000, "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": 1770071340000, "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": 1770071400000, "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": 1770071460000, "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": 1770071520000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 113202.02, "quote_volume": 29092.91914, "trades": 50, "taker_buy_volume": 107168.49, "taker_buy_quote": 27542.30193}, {"ts": 1770071580000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 1680.84, "quote_volume": 430.42994, "trades": 3, "taker_buy_volume": 134.9, "taker_buy_quote": 34.6693}, {"ts": 1770071640000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 268.62, "quote_volume": 69.03534, "trades": 2, "taker_buy_volume": 268.62, "taker_buy_quote": 69.03534}, {"ts": 1770071700000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 260.07, "quote_volume": 66.83799, "trades": 2, "taker_buy_volume": 260.07, "taker_buy_quote": 66.83799}, {"ts": 1770071760000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 933.38, "quote_volume": 238.94528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770071820000, "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": 1770071880000, "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": 1770071940000, "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": 1770072000000, "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": 1770072060000, "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": 1770072120000, "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": 1770072180000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 44665.35, "quote_volume": 11446.46455, "trades": 21, "taker_buy_volume": 12134.95, "taker_buy_quote": 3118.68215}, {"ts": 1770072240000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 830.19, "quote_volume": 213.35883, "trades": 1, "taker_buy_volume": 830.19, "taker_buy_quote": 213.35883}, {"ts": 1770072300000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 515.4, "quote_volume": 132.08987, "trades": 2, "taker_buy_volume": 147.47, "taker_buy_quote": 37.89979}, {"ts": 1770072360000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 766.53, "quote_volume": 196.99821, "trades": 2, "taker_buy_volume": 766.53, "taker_buy_quote": 196.99821}, {"ts": 1770072420000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 60.27, "quote_volume": 15.48939, "trades": 1, "taker_buy_volume": 60.27, "taker_buy_quote": 15.48939}, {"ts": 1770072480000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 35.54, "quote_volume": 9.13378, "trades": 1, "taker_buy_volume": 35.54, "taker_buy_quote": 9.13378}, {"ts": 1770072540000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 13342.04, "quote_volume": 3428.90428, "trades": 10, "taker_buy_volume": 13342.04, "taker_buy_quote": 3428.90428}, {"ts": 1770072600000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 177.94, "quote_volume": 45.73058, "trades": 2, "taker_buy_volume": 177.94, "taker_buy_quote": 45.73058}, {"ts": 1770072660000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 27.96, "quote_volume": 7.15776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072720000, "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": 1770072780000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 555.61, "quote_volume": 142.23616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072840000, "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": 1770072900000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 30.96, "quote_volume": 7.92576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770072960000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 86.69, "quote_volume": 22.19264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073020000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 60739.99, "quote_volume": 15549.43744, "trades": 92, "taker_buy_volume": 323.2, "taker_buy_quote": 82.7392}, {"ts": 1770073080000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 57956.87, "quote_volume": 14836.95872, "trades": 22, "taker_buy_volume": 57956.87, "taker_buy_quote": 14836.95872}, {"ts": 1770073140000, "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": 1770073200000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 35843.18, "quote_volume": 9175.85408, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073260000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 154.46, "quote_volume": 39.54176, "trades": 1, "taker_buy_volume": 154.46, "taker_buy_quote": 39.54176}, {"ts": 1770073320000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 2288.41, "quote_volume": 585.6731, "trades": 6, "taker_buy_volume": 2128.55, "taker_buy_quote": 544.9088}, {"ts": 1770073380000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 3148.43, "quote_volume": 805.99808, "trades": 1, "taker_buy_volume": 3148.43, "taker_buy_quote": 805.99808}, {"ts": 1770073440000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 196.07, "quote_volume": 49.99785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770073500000, "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": 1770073560000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 3078.3, "quote_volume": 784.97188, "trades": 2, "taker_buy_volume": 5.38, "taker_buy_quote": 1.37728}, {"ts": 1770073620000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 341.11, "quote_volume": 87.32416, "trades": 2, "taker_buy_volume": 341.11, "taker_buy_quote": 87.32416}, {"ts": 1770073680000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 78410.82, "quote_volume": 20073.17656, "trades": 47, "taker_buy_volume": 32720.22, "taker_buy_quote": 8376.38296}, {"ts": 1770073740000, "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": 1770073800000, "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": 1770073860000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 78839.77, "quote_volume": 20182.98112, "trades": 20, "taker_buy_volume": 77618.15, "taker_buy_quote": 19870.2464}, {"ts": 1770073920000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 68718.96, "quote_volume": 17592.05376, "trades": 40, "taker_buy_volume": 18582.89, "taker_buy_quote": 4757.21984}, {"ts": 1770073980000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 26604.02, "quote_volume": 6810.62912, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074040000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 1263.03, "quote_volume": 322.92225, "trades": 3, "taker_buy_volume": 849.6, "taker_buy_quote": 217.4976}, {"ts": 1770074100000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 453.69, "quote_volume": 116.13068, "trades": 2, "taker_buy_volume": 439.73, "taker_buy_quote": 112.57088}, {"ts": 1770074160000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 11892.4, "quote_volume": 3033.0069, "trades": 7, "taker_buy_volume": 444.9, "taker_buy_quote": 113.8944}, {"ts": 1770074220000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 1057.02, "quote_volume": 269.74379, "trades": 2, "taker_buy_volume": 203.69, "taker_buy_quote": 52.14464}, {"ts": 1770074280000, "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": 1770074340000, "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": 1770074400000, "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": 1770074460000, "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": 1770074520000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 152.19, "quote_volume": 38.80845, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074580000, "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": 1770074640000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 79992.49, "quote_volume": 20398.08495, "trades": 46, "taker_buy_volume": 37020.36, "taker_buy_quote": 9440.1918}, {"ts": 1770074700000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 27891.43, "quote_volume": 7112.31465, "trades": 20, "taker_buy_volume": 1000.0, "taker_buy_quote": 255.0}, {"ts": 1770074760000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 134017.8, "quote_volume": 34178.82355, "trades": 93, "taker_buy_volume": 101821.96, "taker_buy_quote": 25968.88435}, {"ts": 1770074820000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 45737.36, "quote_volume": 11663.0268, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770074880000, "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": 1770074940000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 87642.4, "quote_volume": 22348.812, "trades": 23, "taker_buy_volume": 87642.4, "taker_buy_quote": 22348.812}, {"ts": 1770075000000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 614.49, "quote_volume": 156.69495, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075060000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 91684.78, "quote_volume": 23379.6189, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075120000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 31530.95, "quote_volume": 8040.39225, "trades": 19, "taker_buy_volume": 31530.95, "taker_buy_quote": 8040.39225}, {"ts": 1770075180000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 39940.35, "quote_volume": 10184.78925, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770075240000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 73697.42, "quote_volume": 18796.5046, "trades": 27, "taker_buy_volume": 73697.42, "taker_buy_quote": 18796.5046}, {"ts": 1770075300000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 1900.97, "quote_volume": 484.89249, "trades": 8, "taker_buy_volume": 145.14, "taker_buy_quote": 37.15584}, {"ts": 1770075360000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 52709.0, "quote_volume": 13493.504, "trades": 18, "taker_buy_volume": 52709.0, "taker_buy_quote": 13493.504}, {"ts": 1770075420000, "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": 1770075480000, "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": 1770075540000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 174.06, "quote_volume": 44.55936, "trades": 4, "taker_buy_volume": 174.06, "taker_buy_quote": 44.55936}, {"ts": 1770075600000, "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": 1770075660000, "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": 1770075720000, "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": 1770075780000, "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": 1770075840000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 5.01, "quote_volume": 1.28256, "trades": 2, "taker_buy_volume": 5.01, "taker_buy_quote": 1.28256}, {"ts": 1770075900000, "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": 1770075960000, "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": 1770076020000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 1876.31, "quote_volume": 478.63049, "trades": 9, "taker_buy_volume": 171.44, "taker_buy_quote": 43.88864}, {"ts": 1770076080000, "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": 1770076140000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 142.78, "quote_volume": 36.4089, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076200000, "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": 1770076260000, "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": 1770076320000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 19.11, "quote_volume": 4.88098, "trades": 2, "taker_buy_volume": 7.93, "taker_buy_quote": 2.03008}, {"ts": 1770076380000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 401.82, "quote_volume": 102.4641, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076440000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 7458.93, "quote_volume": 1902.02715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076500000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 5331.42, "quote_volume": 1364.69635, "trades": 3, "taker_buy_volume": 5184.25, "taker_buy_quote": 1327.168}, {"ts": 1770076560000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 124938.54, "quote_volume": 31865.6265, "trades": 161, "taker_buy_volume": 27289.03, "taker_buy_quote": 6965.00145}, {"ts": 1770076620000, "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": 1770076680000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 475.1, "quote_volume": 121.1505, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076740000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 261.09, "quote_volume": 66.57795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076800000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 371.99, "quote_volume": 95.22944, "trades": 1, "taker_buy_volume": 371.99, "taker_buy_quote": 95.22944}, {"ts": 1770076860000, "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": 1770076920000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 62045.8, "quote_volume": 15821.63032, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770076980000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 100508.82, "quote_volume": 25629.7491, "trades": 43, "taker_buy_volume": 92807.52, "taker_buy_quote": 23665.9176}, {"ts": 1770077040000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 697.43, "quote_volume": 177.84465, "trades": 5, "taker_buy_volume": 697.43, "taker_buy_quote": 177.84465}, {"ts": 1770077100000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 72804.78, "quote_volume": 18492.41412, "trades": 121, "taker_buy_volume": 33067.35, "taker_buy_quote": 8399.1069}, {"ts": 1770077160000, "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": 1770077220000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 100130.4, "quote_volume": 25378.68367, "trades": 39, "taker_buy_volume": 2047.99, "taker_buy_quote": 520.18946}, {"ts": 1770077280000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 235793.75, "quote_volume": 59891.6125, "trades": 73, "taker_buy_volume": 131259.8, "taker_buy_quote": 33339.9892}, {"ts": 1770077340000, "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": 1770077400000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 5.01, "quote_volume": 1.27254, "trades": 1, "taker_buy_volume": 5.01, "taker_buy_quote": 1.27254}, {"ts": 1770077460000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 395.25, "quote_volume": 99.99825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770077520000, "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": 1770077580000, "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": 1770077640000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 5817.39, "quote_volume": 1477.61706, "trades": 10, "taker_buy_volume": 5817.39, "taker_buy_quote": 1477.61706}, {"ts": 1770077700000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 191970.3, "quote_volume": 48767.2804, "trades": 127, "taker_buy_volume": 143963.24, "taker_buy_quote": 36573.48716}, {"ts": 1770077760000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 73.37, "quote_volume": 18.64145, "trades": 2, "taker_buy_volume": 5.47, "taker_buy_quote": 1.39485}, {"ts": 1770077820000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 579.07, "quote_volume": 147.66285, "trades": 2, "taker_buy_volume": 579.07, "taker_buy_quote": 147.66285}, {"ts": 1770077880000, "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": 1770077940000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 24690.86, "quote_volume": 6295.76847, "trades": 13, "taker_buy_volume": 24290.03, "taker_buy_quote": 6193.95765}, {"ts": 1770078000000, "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": 1770078060000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 15222.37, "quote_volume": 3881.31065, "trades": 26, "taker_buy_volume": 14789.38, "taker_buy_quote": 3771.2919}, {"ts": 1770078120000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 353.72, "quote_volume": 90.2042, "trades": 2, "taker_buy_volume": 5.6, "taker_buy_quote": 1.4336}, {"ts": 1770078180000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 205111.79, "quote_volume": 52303.50645, "trades": 74, "taker_buy_volume": 71307.31, "taker_buy_quote": 18183.36405}, {"ts": 1770078240000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 6564.48, "quote_volume": 1671.9905, "trades": 12, "taker_buy_volume": 34.65, "taker_buy_quote": 8.83575}, {"ts": 1770078300000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 231.27, "quote_volume": 58.97385, "trades": 1, "taker_buy_volume": 231.27, "taker_buy_quote": 58.97385}, {"ts": 1770078360000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 15093.42, "quote_volume": 3848.8221, "trades": 16, "taker_buy_volume": 15093.42, "taker_buy_quote": 3848.8221}, {"ts": 1770078420000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 226.72, "quote_volume": 58.04032, "trades": 2, "taker_buy_volume": 226.72, "taker_buy_quote": 58.04032}, {"ts": 1770078480000, "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": 1770078540000, "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": 1770078600000, "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": 1770078660000, "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": 1770078720000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 2957.98, "quote_volume": 757.24288, "trades": 2, "taker_buy_volume": 2957.98, "taker_buy_quote": 757.24288}, {"ts": 1770078780000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 139010.23, "quote_volume": 35458.20781, "trades": 124, "taker_buy_volume": 37292.49, "taker_buy_quote": 9520.18411}, {"ts": 1770078840000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 66727.67, "quote_volume": 17020.37322, "trades": 55, "taker_buy_volume": 59364.91, "taker_buy_quote": 15142.86942}, {"ts": 1770078900000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 152091.76, "quote_volume": 38790.57222, "trades": 58, "taker_buy_volume": 61483.23, "taker_buy_quote": 15685.39707}, {"ts": 1770078960000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 591.87, "quote_volume": 151.51872, "trades": 2, "taker_buy_volume": 591.87, "taker_buy_quote": 151.51872}, {"ts": 1770079020000, "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": 1770079080000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 1000.0, "quote_volume": 255.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079140000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 20584.91, "quote_volume": 5249.15205, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079200000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 66.58, "quote_volume": 16.9779, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079260000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 5239.72, "quote_volume": 1341.36832, "trades": 1, "taker_buy_volume": 5239.72, "taker_buy_quote": 1341.36832}, {"ts": 1770079320000, "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": 1770079380000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 401.71, "quote_volume": 102.83776, "trades": 1, "taker_buy_volume": 401.71, "taker_buy_quote": 102.83776}, {"ts": 1770079440000, "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": 1770079500000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 75754.88, "quote_volume": 19393.24928, "trades": 69, "taker_buy_volume": 68414.7, "taker_buy_quote": 17514.1632}, {"ts": 1770079560000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 169851.34, "quote_volume": 43481.94304, "trades": 112, "taker_buy_volume": 81462.65, "taker_buy_quote": 20854.4384}, {"ts": 1770079620000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 71924.28, "quote_volume": 18405.12161, "trades": 26, "taker_buy_volume": 68.77, "taker_buy_quote": 17.60512}, {"ts": 1770079680000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 87.03, "quote_volume": 22.27968, "trades": 1, "taker_buy_volume": 87.03, "taker_buy_quote": 22.27968}, {"ts": 1770079740000, "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": 1770079800000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 145.84, "quote_volume": 37.1892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079860000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 300.0, "quote_volume": 76.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770079920000, "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": 1770079980000, "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": 1770080040000, "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": 1770080100000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 78.11, "quote_volume": 19.99616, "trades": 1, "taker_buy_volume": 78.11, "taker_buy_quote": 19.99616}, {"ts": 1770080160000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 22325.5, "quote_volume": 5715.328, "trades": 11, "taker_buy_volume": 22325.5, "taker_buy_quote": 5715.328}, {"ts": 1770080220000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 27203.54, "quote_volume": 6963.87185, "trades": 36, "taker_buy_volume": 19568.09, "taker_buy_quote": 5009.43104}, {"ts": 1770080280000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 32624.54, "quote_volume": 8351.88224, "trades": 16, "taker_buy_volume": 32624.54, "taker_buy_quote": 8351.88224}, {"ts": 1770080340000, "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": 1770080400000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 57350.5, "quote_volume": 14680.7682, "trades": 29, "taker_buy_volume": 1385.8, "taker_buy_quote": 354.7648}, {"ts": 1770080460000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 799.08, "quote_volume": 203.99832, "trades": 3, "taker_buy_volume": 232.92, "taker_buy_quote": 59.62752}, {"ts": 1770080520000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 125711.26, "quote_volume": 32182.08256, "trades": 48, "taker_buy_volume": 52350.71, "taker_buy_quote": 13401.78176}, {"ts": 1770080580000, "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": 1770080640000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 515.73, "quote_volume": 131.51115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080700000, "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": 1770080760000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 5.84, "quote_volume": 1.49504, "trades": 1, "taker_buy_volume": 5.84, "taker_buy_quote": 1.49504}, {"ts": 1770080820000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 317.18, "quote_volume": 81.19808, "trades": 3, "taker_buy_volume": 317.18, "taker_buy_quote": 81.19808}, {"ts": 1770080880000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 15118.47, "quote_volume": 3854.90692, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770080940000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 2000.0, "quote_volume": 508.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081000000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 87760.56, "quote_volume": 22378.93342, "trades": 52, "taker_buy_volume": 29256.97, "taker_buy_quote": 7460.52735}, {"ts": 1770081060000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 4360.55, "quote_volume": 1107.99115, "trades": 4, "taker_buy_volume": 411.45, "taker_buy_quote": 104.91975}, {"ts": 1770081120000, "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": 1770081180000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 39.37, "quote_volume": 9.99998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081240000, "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": 1770081300000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 25593.81, "quote_volume": 6526.42155, "trades": 28, "taker_buy_volume": 22820.69, "taker_buy_quote": 5819.27595}, {"ts": 1770081360000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 2156.14, "quote_volume": 549.62034, "trades": 3, "taker_buy_volume": 1960.78, "taker_buy_quote": 499.9989}, {"ts": 1770081420000, "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": 1770081480000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 19372.25, "quote_volume": 4920.5515, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081540000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 87.2, "quote_volume": 22.1488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081600000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 354.12, "quote_volume": 89.94648, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081660000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 1958.81, "quote_volume": 497.53774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770081720000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 98310.37, "quote_volume": 25069.26199, "trades": 24, "taker_buy_volume": 98310.37, "taker_buy_quote": 25069.26199}, {"ts": 1770081780000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 27.1, "quote_volume": 6.9376, "trades": 1, "taker_buy_volume": 27.1, "taker_buy_quote": 6.9376}, {"ts": 1770081840000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 5821.29, "quote_volume": 1486.38207, "trades": 25, "taker_buy_volume": 1953.12, "taker_buy_quote": 499.99872}, {"ts": 1770081900000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 29508.15, "quote_volume": 7524.57825, "trades": 47, "taker_buy_volume": 16026.76, "taker_buy_quote": 4086.8238}, {"ts": 1770081960000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 136180.25, "quote_volume": 34725.96375, "trades": 125, "taker_buy_volume": 38748.13, "taker_buy_quote": 9880.77315}, {"ts": 1770082020000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 104307.93, "quote_volume": 26598.52215, "trades": 34, "taker_buy_volume": 94920.65, "taker_buy_quote": 24204.76575}, {"ts": 1770082080000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 134538.86, "quote_volume": 34307.4093, "trades": 130, "taker_buy_volume": 50676.38, "taker_buy_quote": 12922.4769}, {"ts": 1770082140000, "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": 1770082200000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 21671.22, "quote_volume": 5526.1611, "trades": 17, "taker_buy_volume": 81.64, "taker_buy_quote": 20.8182}, {"ts": 1770082260000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 450.42, "quote_volume": 114.8571, "trades": 1, "taker_buy_volume": 450.42, "taker_buy_quote": 114.8571}, {"ts": 1770082320000, "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": 1770082380000, "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": 1770082440000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 4.98, "quote_volume": 1.2699, "trades": 1, "taker_buy_volume": 4.98, "taker_buy_quote": 1.2699}, {"ts": 1770082500000, "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": 1770082560000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 385.47, "quote_volume": 98.29485, "trades": 5, "taker_buy_volume": 385.47, "taker_buy_quote": 98.29485}, {"ts": 1770082620000, "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": 1770082680000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 174.4, "quote_volume": 44.472, "trades": 1, "taker_buy_volume": 174.4, "taker_buy_quote": 44.472}, {"ts": 1770082740000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 216.99, "quote_volume": 55.1616, "trades": 3, "taker_buy_volume": 46.14, "taker_buy_quote": 11.7657}, {"ts": 1770082800000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 44.39, "quote_volume": 11.27506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082860000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 27.42, "quote_volume": 6.96468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770082920000, "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": 1770082980000, "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": 1770083040000, "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": 1770083100000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 18358.16, "quote_volume": 4681.3308, "trades": 7, "taker_buy_volume": 18358.16, "taker_buy_quote": 4681.3308}, {"ts": 1770083160000, "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": 1770083220000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 1871.55, "quote_volume": 476.26316, "trades": 2, "taker_buy_volume": 889.46, "taker_buy_quote": 226.8123}, {"ts": 1770083280000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 46097.12, "quote_volume": 11754.7656, "trades": 38, "taker_buy_volume": 31554.25, "taker_buy_quote": 8046.33375}, {"ts": 1770083340000, "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": 1770083400000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 38.98, "quote_volume": 9.91166, "trades": 2, "taker_buy_volume": 10.74, "taker_buy_quote": 2.7387}, {"ts": 1770083460000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 91393.33, "quote_volume": 23306.04738, "trades": 81, "taker_buy_volume": 29985.02, "taker_buy_quote": 7646.92833}, {"ts": 1770083520000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 45577.03, "quote_volume": 11622.14265, "trades": 40, "taker_buy_volume": 32810.66, "taker_buy_quote": 8366.7183}, {"ts": 1770083580000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 10068.19, "quote_volume": 2567.38845, "trades": 17, "taker_buy_volume": 9917.73, "taker_buy_quote": 2529.02115}, {"ts": 1770083640000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 34379.32, "quote_volume": 8766.7266, "trades": 26, "taker_buy_volume": 9136.09, "taker_buy_quote": 2329.70295}, {"ts": 1770083700000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 3895.3, "quote_volume": 993.3015, "trades": 15, "taker_buy_volume": 1157.41, "taker_buy_quote": 295.13955}, {"ts": 1770083760000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 302.29, "quote_volume": 77.05625, "trades": 4, "taker_buy_volume": 274.59, "taker_buy_quote": 70.02045}, {"ts": 1770083820000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 206828.84, "quote_volume": 52741.3542, "trades": 88, "taker_buy_volume": 179867.13, "taker_buy_quote": 45866.11815}, {"ts": 1770083880000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 79716.33, "quote_volume": 20327.66415, "trades": 91, "taker_buy_volume": 26288.69, "taker_buy_quote": 6703.61595}, {"ts": 1770083940000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 62854.35, "quote_volume": 16027.85925, "trades": 21, "taker_buy_volume": 1734.96, "taker_buy_quote": 442.4148}, {"ts": 1770084000000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 157112.51, "quote_volume": 40057.94805, "trades": 111, "taker_buy_volume": 117460.84, "taker_buy_quote": 29952.5142}, {"ts": 1770084060000, "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": 1770084120000, "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": 1770084180000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 96747.99, "quote_volume": 24573.98946, "trades": 52, "taker_buy_volume": 26478.29, "taker_buy_quote": 6725.48566}, {"ts": 1770084240000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 40075.64, "quote_volume": 10179.21256, "trades": 65, "taker_buy_volume": 6626.4, "taker_buy_quote": 1683.1056}, {"ts": 1770084300000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 1024.9, "quote_volume": 260.3246, "trades": 4, "taker_buy_volume": 1024.9, "taker_buy_quote": 260.3246}, {"ts": 1770084360000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 19.68, "quote_volume": 4.99872, "trades": 1, "taker_buy_volume": 19.68, "taker_buy_quote": 4.99872}, {"ts": 1770084420000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 754.33, "quote_volume": 191.59982, "trades": 1, "taker_buy_volume": 754.33, "taker_buy_quote": 191.59982}, {"ts": 1770084480000, "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": 1770084540000, "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": 1770084600000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 889.78, "quote_volume": 225.13402, "trades": 6, "taker_buy_volume": 19.68, "taker_buy_quote": 4.99872}, {"ts": 1770084660000, "open": 0.253, "high": 0.254, "low": 0.252, "close": 0.252, "volume": 100169.49, "quote_volume": 25341.30035, "trades": 97, "taker_buy_volume": 37276.93, "taker_buy_quote": 9431.59599}, {"ts": 1770084720000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 103300.48, "quote_volume": 26031.72096, "trades": 86, "taker_buy_volume": 62736.88, "taker_buy_quote": 15809.69376}, {"ts": 1770084780000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 1092.21, "quote_volume": 276.32913, "trades": 1, "taker_buy_volume": 1092.21, "taker_buy_quote": 276.32913}, {"ts": 1770084840000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 68.64, "quote_volume": 17.36592, "trades": 2, "taker_buy_volume": 68.64, "taker_buy_quote": 17.36592}, {"ts": 1770084900000, "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": 1770084960000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 152846.05, "quote_volume": 38670.05065, "trades": 57, "taker_buy_volume": 131463.14, "taker_buy_quote": 33260.17442}, {"ts": 1770085020000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 77853.83, "quote_volume": 19697.01899, "trades": 111, "taker_buy_volume": 33919.82, "taker_buy_quote": 8581.71446}, {"ts": 1770085080000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 849.14, "quote_volume": 214.83242, "trades": 2, "taker_buy_volume": 849.14, "taker_buy_quote": 214.83242}, {"ts": 1770085140000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 2362.02, "quote_volume": 597.59106, "trades": 1, "taker_buy_volume": 2362.02, "taker_buy_quote": 597.59106}, {"ts": 1770085200000, "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": 1770085260000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 34170.8, "quote_volume": 8645.45819, "trades": 37, "taker_buy_volume": 34170.8, "taker_buy_quote": 8645.45819}, {"ts": 1770085320000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 107132.74, "quote_volume": 27104.58322, "trades": 123, "taker_buy_volume": 32546.12, "taker_buy_quote": 8234.16836}, {"ts": 1770085380000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 40263.71, "quote_volume": 10187.12847, "trades": 27, "taker_buy_volume": 26952.91, "taker_buy_quote": 6819.49607}, {"ts": 1770085440000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 936.86, "quote_volume": 237.96244, "trades": 3, "taker_buy_volume": 936.86, "taker_buy_quote": 237.96244}, {"ts": 1770085500000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 22933.62, "quote_volume": 5802.20586, "trades": 18, "taker_buy_volume": 2547.11, "taker_buy_quote": 644.41883}, {"ts": 1770085560000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 3236.75, "quote_volume": 818.89775, "trades": 2, "taker_buy_volume": 3236.75, "taker_buy_quote": 818.89775}, {"ts": 1770085620000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 102951.46, "quote_volume": 25945.86007, "trades": 72, "taker_buy_volume": 42448.06, "taker_buy_quote": 10699.00327}, {"ts": 1770085680000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 8057.94, "quote_volume": 2031.42782, "trades": 3, "taker_buy_volume": 826.94, "taker_buy_quote": 209.21582}, {"ts": 1770085740000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 1481.22, "quote_volume": 373.35893, "trades": 10, "taker_buy_volume": 91.49, "taker_buy_quote": 23.14697}, {"ts": 1770085800000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 81454.53, "quote_volume": 20526.64905, "trades": 48, "taker_buy_volume": 66440.51, "taker_buy_quote": 16743.11601}, {"ts": 1770085860000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 51416.62, "quote_volume": 12956.38294, "trades": 44, "taker_buy_volume": 176.44, "taker_buy_quote": 44.46288}, {"ts": 1770085920000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 43161.26, "quote_volume": 10876.63752, "trades": 34, "taker_buy_volume": 42765.11, "taker_buy_quote": 10776.80772}, {"ts": 1770085980000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 146594.1, "quote_volume": 36941.7132, "trades": 85, "taker_buy_volume": 69314.81, "taker_buy_quote": 17467.33212}, {"ts": 1770086040000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 28002.16, "quote_volume": 7056.54432, "trades": 45, "taker_buy_volume": 11058.24, "taker_buy_quote": 2786.67648}, {"ts": 1770086100000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 8069.16, "quote_volume": 2033.42832, "trades": 36, "taker_buy_volume": 7765.4, "taker_buy_quote": 1956.8808}, {"ts": 1770086160000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 42394.78, "quote_volume": 10683.48456, "trades": 18, "taker_buy_volume": 11.9, "taker_buy_quote": 2.9988}, {"ts": 1770086220000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 153.04, "quote_volume": 38.56608, "trades": 1, "taker_buy_volume": 153.04, "taker_buy_quote": 38.56608}, {"ts": 1770086280000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 127.55, "quote_volume": 32.0208, "trades": 3, "taker_buy_volume": 5.75, "taker_buy_quote": 1.449}, {"ts": 1770086340000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 63503.65, "quote_volume": 15939.41615, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086400000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 152128.47, "quote_volume": 38184.34597, "trades": 82, "taker_buy_volume": 95707.91, "taker_buy_quote": 24022.78541}, {"ts": 1770086460000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 5258.13, "quote_volume": 1325.04876, "trades": 2, "taker_buy_volume": 5258.13, "taker_buy_quote": 1325.04876}, {"ts": 1770086520000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 393.43, "quote_volume": 98.89933, "trades": 2, "taker_buy_volume": 148.4, "taker_buy_quote": 37.3968}, {"ts": 1770086580000, "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": 1770086640000, "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": 1770086700000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 283.97, "quote_volume": 71.27647, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086760000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 224.89, "quote_volume": 56.44739, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770086820000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 40103.37, "quote_volume": 10066.00652, "trades": 23, "taker_buy_volume": 60.65, "taker_buy_quote": 15.2838}, {"ts": 1770086880000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 35827.23, "quote_volume": 8992.63473, "trades": 92, "taker_buy_volume": 21481.39, "taker_buy_quote": 5391.82889}, {"ts": 1770086940000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 1723.78, "quote_volume": 431.07079, "trades": 22, "taker_buy_volume": 125.79, "taker_buy_quote": 31.57329}, {"ts": 1770087000000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 2754.82, "quote_volume": 690.69704, "trades": 5, "taker_buy_volume": 1992.04, "taker_buy_quote": 500.00204}, {"ts": 1770087060000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 58.06, "quote_volume": 14.515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087120000, "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": 1770087180000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 1606.84, "quote_volume": 401.71, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087240000, "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": 1770087300000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 40.01, "quote_volume": 10.0025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087360000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 791.58, "quote_volume": 197.895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087420000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 2879.81, "quote_volume": 719.9525, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087480000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 27298.11, "quote_volume": 6824.71872, "trades": 26, "taker_buy_volume": 191.22, "taker_buy_quote": 47.99622}, {"ts": 1770087540000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 112814.69, "quote_volume": 28202.73669, "trades": 96, "taker_buy_volume": 39544.07, "taker_buy_quote": 9886.0175}, {"ts": 1770087600000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 154729.28, "quote_volume": 38682.32, "trades": 97, "taker_buy_volume": 38542.26, "taker_buy_quote": 9635.565}, {"ts": 1770087660000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 96655.94, "quote_volume": 24163.985, "trades": 16, "taker_buy_volume": 91655.94, "taker_buy_quote": 22913.985}, {"ts": 1770087720000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 59891.32, "quote_volume": 14969.46315, "trades": 28, "taker_buy_volume": 746.38, "taker_buy_quote": 186.595}, {"ts": 1770087780000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 46019.17, "quote_volume": 11503.77036, "trades": 33, "taker_buy_volume": 38808.47, "taker_buy_quote": 9702.1175}, {"ts": 1770087840000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 184.01, "quote_volume": 45.81849, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087900000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 2998.58, "quote_volume": 746.64642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770087960000, "open": 0.249, "high": 0.251, "low": 0.249, "close": 0.251, "volume": 95664.54, "quote_volume": 23914.52551, "trades": 143, "taker_buy_volume": 54801.81, "taker_buy_quote": 13700.45959}, {"ts": 1770088020000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 1393.34, "quote_volume": 349.17139, "trades": 5, "taker_buy_volume": 836.39, "taker_buy_quote": 209.93389}, {"ts": 1770088080000, "open": 0.251, "high": 0.252, "low": 0.25, "close": 0.25, "volume": 122078.13, "quote_volume": 30635.73057, "trades": 107, "taker_buy_volume": 80601.97, "taker_buy_quote": 20231.13968}, {"ts": 1770088140000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 4281.85, "quote_volume": 1070.4625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088200000, "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": 1770088260000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 891.15, "quote_volume": 223.67865, "trades": 2, "taker_buy_volume": 891.15, "taker_buy_quote": 223.67865}, {"ts": 1770088320000, "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": 1770088380000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 129.92, "quote_volume": 32.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088440000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 7213.91, "quote_volume": 1803.4775, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088500000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 2668.52, "quote_volume": 669.79852, "trades": 2, "taker_buy_volume": 2668.52, "taker_buy_quote": 669.79852}, {"ts": 1770088560000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 130012.45, "quote_volume": 32503.1125, "trades": 115, "taker_buy_volume": 20956.22, "taker_buy_quote": 5239.055}, {"ts": 1770088620000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 32490.71, "quote_volume": 8122.6775, "trades": 26, "taker_buy_volume": 32490.71, "taker_buy_quote": 8122.6775}, {"ts": 1770088680000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 3837.74, "quote_volume": 959.44133, "trades": 3, "taker_buy_volume": 6.33, "taker_buy_quote": 1.58883}, {"ts": 1770088740000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 38118.34, "quote_volume": 9528.73684, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088800000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 447.89, "quote_volume": 111.52461, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770088860000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 1158.28, "quote_volume": 288.66901, "trades": 2, "taker_buy_volume": 257.29, "taker_buy_quote": 64.3225}, {"ts": 1770088920000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 432.42, "quote_volume": 108.105, "trades": 1, "taker_buy_volume": 432.42, "taker_buy_quote": 108.105}, {"ts": 1770088980000, "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": 1770089040000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 218691.85, "quote_volume": 54756.18902, "trades": 67, "taker_buy_volume": 218691.85, "taker_buy_quote": 54756.18902}, {"ts": 1770089100000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 68485.82, "quote_volume": 17189.94082, "trades": 86, "taker_buy_volume": 59319.61, "taker_buy_quote": 14889.22211}, {"ts": 1770089160000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 19584.11, "quote_volume": 4915.61161, "trades": 31, "taker_buy_volume": 12773.53, "taker_buy_quote": 3206.15603}, {"ts": 1770089220000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 666.55, "quote_volume": 167.30405, "trades": 3, "taker_buy_volume": 666.55, "taker_buy_quote": 167.30405}, {"ts": 1770089280000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 3684.66, "quote_volume": 924.84966, "trades": 16, "taker_buy_volume": 3684.66, "taker_buy_quote": 924.84966}, {"ts": 1770089340000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 353.63, "quote_volume": 88.76113, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770089400000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 368.43, "quote_volume": 92.47593, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770089460000, "open": 0.252, "high": 0.253, "low": 0.251, "close": 0.253, "volume": 9518.62, "quote_volume": 2399.03051, "trades": 46, "taker_buy_volume": 9499.19, "taker_buy_quote": 2394.15358}, {"ts": 1770089520000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 49891.09, "quote_volume": 12562.6378, "trades": 25, "taker_buy_volume": 203.44, "taker_buy_quote": 51.26688}, {"ts": 1770089580000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 186107.16, "quote_volume": 46899.00432, "trades": 180, "taker_buy_volume": 95187.62, "taker_buy_quote": 23987.28024}, {"ts": 1770089640000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 87.71, "quote_volume": 22.10292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770089700000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 60830.04, "quote_volume": 15329.4637, "trades": 71, "taker_buy_volume": 10683.3, "taker_buy_quote": 2692.48522}, {"ts": 1770089760000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 12200.27, "quote_volume": 3086.66831, "trades": 3, "taker_buy_volume": 12200.27, "taker_buy_quote": 3086.66831}, {"ts": 1770089820000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 4864.83, "quote_volume": 1230.80199, "trades": 3, "taker_buy_volume": 4864.83, "taker_buy_quote": 1230.80199}, {"ts": 1770089880000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 56331.55, "quote_volume": 14251.88215, "trades": 155, "taker_buy_volume": 44896.13, "taker_buy_quote": 11358.72089}, {"ts": 1770089940000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 82185.45, "quote_volume": 20792.91885, "trades": 140, "taker_buy_volume": 22375.51, "taker_buy_quote": 5661.00403}, {"ts": 1770090000000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 41367.35, "quote_volume": 10465.93955, "trades": 29, "taker_buy_volume": 22221.21, "taker_buy_quote": 5621.96613}, {"ts": 1770090060000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 94652.85, "quote_volume": 23947.17105, "trades": 22, "taker_buy_volume": 94652.85, "taker_buy_quote": 23947.17105}, {"ts": 1770090120000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 114.75, "quote_volume": 29.05862, "trades": 2, "taker_buy_volume": 26.87, "taker_buy_quote": 6.82498}, {"ts": 1770090180000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 595.37, "quote_volume": 151.22398, "trades": 2, "taker_buy_volume": 595.37, "taker_buy_quote": 151.22398}, {"ts": 1770090240000, "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": 1770090300000, "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": 1770090360000, "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": 1770090420000, "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": 1770090480000, "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": 1770090540000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 1252.3, "quote_volume": 318.0842, "trades": 1, "taker_buy_volume": 1252.3, "taker_buy_quote": 318.0842}, {"ts": 1770090600000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 4.79, "quote_volume": 1.21666, "trades": 1, "taker_buy_volume": 4.79, "taker_buy_quote": 1.21666}, {"ts": 1770090660000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 473.99, "quote_volume": 119.91947, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770090720000, "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": 1770090780000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 120397.71, "quote_volume": 30460.62063, "trades": 65, "taker_buy_volume": 14314.26, "taker_buy_quote": 3621.50778}, {"ts": 1770090840000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 440.62, "quote_volume": 111.47686, "trades": 5, "taker_buy_volume": 440.62, "taker_buy_quote": 111.47686}, {"ts": 1770090900000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 801.5, "quote_volume": 202.7795, "trades": 1, "taker_buy_volume": 801.5, "taker_buy_quote": 202.7795}, {"ts": 1770090960000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 174467.63, "quote_volume": 44217.61001, "trades": 123, "taker_buy_volume": 155262.6, "taker_buy_quote": 39339.53239}, {"ts": 1770091020000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 47324.63, "quote_volume": 12020.45602, "trades": 53, "taker_buy_volume": 7647.46, "taker_buy_quote": 1942.45484}, {"ts": 1770091080000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 69.73, "quote_volume": 17.78115, "trades": 1, "taker_buy_volume": 69.73, "taker_buy_quote": 17.78115}, {"ts": 1770091140000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 38724.1, "quote_volume": 9835.9214, "trades": 44, "taker_buy_volume": 7099.44, "taker_buy_quote": 1803.25776}, {"ts": 1770091200000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 87.54, "quote_volume": 22.23516, "trades": 1, "taker_buy_volume": 87.54, "taker_buy_quote": 22.23516}, {"ts": 1770091260000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 19.68, "quote_volume": 4.99872, "trades": 1, "taker_buy_volume": 19.68, "taker_buy_quote": 4.99872}, {"ts": 1770091320000, "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": 1770091380000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 49.32, "quote_volume": 12.52728, "trades": 1, "taker_buy_volume": 49.32, "taker_buy_quote": 12.52728}, {"ts": 1770091440000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 65306.34, "quote_volume": 16522.50402, "trades": 82, "taker_buy_volume": 18057.93, "taker_buy_quote": 4568.65629}, {"ts": 1770091500000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 116949.59, "quote_volume": 29588.24627, "trades": 122, "taker_buy_volume": 82904.92, "taker_buy_quote": 20974.94476}, {"ts": 1770091560000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 83751.44, "quote_volume": 21189.11432, "trades": 32, "taker_buy_volume": 47397.08, "taker_buy_quote": 11991.46124}, {"ts": 1770091620000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 2912.99, "quote_volume": 739.89946, "trades": 2, "taker_buy_volume": 2912.99, "taker_buy_quote": 739.89946}, {"ts": 1770091680000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 200.0, "quote_volume": 50.8, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 50.8}, {"ts": 1770091740000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 84827.5, "quote_volume": 21546.185, "trades": 20, "taker_buy_volume": 84827.5, "taker_buy_quote": 21546.185}, {"ts": 1770091800000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 153959.57, "quote_volume": 39098.87638, "trades": 91, "taker_buy_volume": 97426.21, "taker_buy_quote": 24746.25734}, {"ts": 1770091860000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 21023.73, "quote_volume": 5340.02742, "trades": 26, "taker_buy_volume": 20484.13, "taker_buy_quote": 5202.96902}, {"ts": 1770091920000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 4.87, "quote_volume": 1.23698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770091980000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 1399.79, "quote_volume": 356.94645, "trades": 5, "taker_buy_volume": 1399.79, "taker_buy_quote": 356.94645}, {"ts": 1770092040000, "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": 1770092100000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 52.62, "quote_volume": 13.4181, "trades": 1, "taker_buy_volume": 52.62, "taker_buy_quote": 13.4181}, {"ts": 1770092160000, "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": 1770092220000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 65205.49, "quote_volume": 16562.19446, "trades": 38, "taker_buy_volume": 5667.58, "taker_buy_quote": 1439.56532}, {"ts": 1770092280000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 65960.95, "quote_volume": 16754.0813, "trades": 65, "taker_buy_volume": 39118.55, "taker_buy_quote": 9936.1117}, {"ts": 1770092340000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 26565.58, "quote_volume": 6747.65732, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770092400000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 175.42, "quote_volume": 44.55668, "trades": 2, "taker_buy_volume": 175.42, "taker_buy_quote": 44.55668}, {"ts": 1770092460000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 1898.65, "quote_volume": 482.24867, "trades": 3, "taker_buy_volume": 1890.22, "taker_buy_quote": 480.11588}, {"ts": 1770092520000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 134.28, "quote_volume": 34.04238, "trades": 3, "taker_buy_volume": 69.54, "taker_buy_quote": 17.66316}, {"ts": 1770092580000, "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": 1770092640000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 738.97, "quote_volume": 187.69838, "trades": 1, "taker_buy_volume": 738.97, "taker_buy_quote": 187.69838}, {"ts": 1770092700000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 181.1, "quote_volume": 45.9994, "trades": 2, "taker_buy_volume": 181.1, "taker_buy_quote": 45.9994}, {"ts": 1770092760000, "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": 1770092820000, "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": 1770092880000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 19.68, "quote_volume": 4.99872, "trades": 1, "taker_buy_volume": 19.68, "taker_buy_quote": 4.99872}, {"ts": 1770092940000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 778.84, "quote_volume": 197.05489, "trades": 2, "taker_buy_volume": 8.37, "taker_buy_quote": 2.12598}, {"ts": 1770093000000, "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": 1770093060000, "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": 1770093120000, "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": 1770093180000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 182.68, "quote_volume": 46.21804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093240000, "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": 1770093300000, "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": 1770093360000, "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": 1770093420000, "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": 1770093480000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 11.81, "quote_volume": 2.99974, "trades": 1, "taker_buy_volume": 11.81, "taker_buy_quote": 2.99974}, {"ts": 1770093540000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 72332.62, "quote_volume": 18372.48548, "trades": 39, "taker_buy_volume": 61493.34, "taker_buy_quote": 15619.30836}, {"ts": 1770093600000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 14827.73, "quote_volume": 3766.24342, "trades": 14, "taker_buy_volume": 14827.73, "taker_buy_quote": 3766.24342}, {"ts": 1770093660000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 126723.83, "quote_volume": 32314.57665, "trades": 193, "taker_buy_volume": 43024.21, "taker_buy_quote": 10971.17355}, {"ts": 1770093720000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 936.24, "quote_volume": 238.7412, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093780000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 115143.61, "quote_volume": 29476.76416, "trades": 36, "taker_buy_volume": 111451.97, "taker_buy_quote": 28531.70432}, {"ts": 1770093840000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 87.2, "quote_volume": 22.3232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770093900000, "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": 1770093960000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 147559.82, "quote_volume": 37775.48962, "trades": 65, "taker_buy_volume": 8449.76, "taker_buy_quote": 2163.31426}, {"ts": 1770094020000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 112227.86, "quote_volume": 28730.35616, "trades": 66, "taker_buy_volume": 54967.44, "taker_buy_quote": 14071.68864}, {"ts": 1770094080000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 83.83, "quote_volume": 21.54431, "trades": 1, "taker_buy_volume": 83.83, "taker_buy_quote": 21.54431}, {"ts": 1770094140000, "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": 1770094200000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 3900.0, "quote_volume": 1002.3, "trades": 1, "taker_buy_volume": 3900.0, "taker_buy_quote": 1002.3}, {"ts": 1770094260000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 147.34, "quote_volume": 37.86638, "trades": 1, "taker_buy_volume": 147.34, "taker_buy_quote": 37.86638}, {"ts": 1770094320000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 34183.35, "quote_volume": 8751.0656, "trades": 18, "taker_buy_volume": 128.0, "taker_buy_quote": 32.896}, {"ts": 1770094380000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 758.53, "quote_volume": 194.14447, "trades": 11, "taker_buy_volume": 719.32, "taker_buy_quote": 184.14592}, {"ts": 1770094440000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 1246.33, "quote_volume": 319.06048, "trades": 1, "taker_buy_volume": 1246.33, "taker_buy_quote": 319.06048}, {"ts": 1770094500000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 22052.53, "quote_volume": 5645.44768, "trades": 9, "taker_buy_volume": 22052.53, "taker_buy_quote": 5645.44768}, {"ts": 1770094560000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 434.47, "quote_volume": 111.22432, "trades": 2, "taker_buy_volume": 434.47, "taker_buy_quote": 111.22432}, {"ts": 1770094620000, "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": 1770094680000, "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": 1770094740000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 799.2, "quote_volume": 203.796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094800000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 40053.49, "quote_volume": 10253.69344, "trades": 34, "taker_buy_volume": 23135.48, "taker_buy_quote": 5922.68288}, {"ts": 1770094860000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 258.73, "quote_volume": 65.97615, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770094920000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 148894.34, "quote_volume": 37968.0567, "trades": 38, "taker_buy_volume": 179.38, "taker_buy_quote": 45.7419}, {"ts": 1770094980000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 146.36, "quote_volume": 37.3218, "trades": 1, "taker_buy_volume": 146.36, "taker_buy_quote": 37.3218}, {"ts": 1770095040000, "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": 1770095100000, "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": 1770095160000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 87.2, "quote_volume": 22.236, "trades": 1, "taker_buy_volume": 87.2, "taker_buy_quote": 22.236}, {"ts": 1770095220000, "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": 1770095280000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 761.56, "quote_volume": 194.1978, "trades": 1, "taker_buy_volume": 761.56, "taker_buy_quote": 194.1978}, {"ts": 1770095340000, "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": 1770095400000, "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": 1770095460000, "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": 1770095520000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 18279.7, "quote_volume": 4643.0438, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770095580000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 353.05, "quote_volume": 89.43755, "trades": 2, "taker_buy_volume": 115.9, "taker_buy_quote": 29.4386}, {"ts": 1770095640000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 59.05, "quote_volume": 14.9987, "trades": 1, "taker_buy_volume": 59.05, "taker_buy_quote": 14.9987}, {"ts": 1770095700000, "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": 1770095760000, "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": 1770095820000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 174828.76, "quote_volume": 44398.82354, "trades": 61, "taker_buy_volume": 120141.83, "taker_buy_quote": 30516.02482}, {"ts": 1770095880000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 193.71, "quote_volume": 49.20234, "trades": 2, "taker_buy_volume": 193.71, "taker_buy_quote": 49.20234}, {"ts": 1770095940000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 29451.04, "quote_volume": 7480.56416, "trades": 26, "taker_buy_volume": 15126.08, "taker_buy_quote": 3842.02432}, {"ts": 1770096000000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 449.78, "quote_volume": 114.24412, "trades": 1, "taker_buy_volume": 449.78, "taker_buy_quote": 114.24412}, {"ts": 1770096060000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 340.21, "quote_volume": 86.38963, "trades": 2, "taker_buy_volume": 316.5, "taker_buy_quote": 80.391}, {"ts": 1770096120000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 203.91, "quote_volume": 51.79314, "trades": 1, "taker_buy_volume": 203.91, "taker_buy_quote": 51.79314}, {"ts": 1770096180000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 108845.76, "quote_volume": 27646.82304, "trades": 59, "taker_buy_volume": 59480.81, "taker_buy_quote": 15108.12574}, {"ts": 1770096240000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 53338.17, "quote_volume": 13548.23191, "trades": 47, "taker_buy_volume": 4151.32, "taker_buy_quote": 1054.77201}, {"ts": 1770096300000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 115056.27, "quote_volume": 29224.29258, "trades": 95, "taker_buy_volume": 92937.29, "taker_buy_quote": 23606.07166}, {"ts": 1770096360000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 439.02, "quote_volume": 111.51108, "trades": 2, "taker_buy_volume": 439.02, "taker_buy_quote": 111.51108}, {"ts": 1770096420000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 321.78, "quote_volume": 81.73212, "trades": 2, "taker_buy_volume": 321.78, "taker_buy_quote": 81.73212}, {"ts": 1770096480000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 19.68, "quote_volume": 4.99872, "trades": 1, "taker_buy_volume": 19.68, "taker_buy_quote": 4.99872}, {"ts": 1770096540000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 133410.42, "quote_volume": 33753.03834, "trades": 143, "taker_buy_volume": 13274.76, "taker_buy_quote": 3358.71636}, {"ts": 1770096600000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 973.38, "quote_volume": 247.23852, "trades": 2, "taker_buy_volume": 973.38, "taker_buy_quote": 247.23852}, {"ts": 1770096660000, "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": 1770096720000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 19.68, "quote_volume": 4.99872, "trades": 1, "taker_buy_volume": 19.68, "taker_buy_quote": 4.99872}, {"ts": 1770096780000, "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": 1770096840000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 1915.17, "quote_volume": 486.45318, "trades": 3, "taker_buy_volume": 1915.17, "taker_buy_quote": 486.45318}, {"ts": 1770096900000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 2251.56, "quote_volume": 571.89624, "trades": 2, "taker_buy_volume": 2251.56, "taker_buy_quote": 571.89624}, {"ts": 1770096960000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 3038.44, "quote_volume": 771.76376, "trades": 3, "taker_buy_volume": 3038.44, "taker_buy_quote": 771.76376}, {"ts": 1770097020000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 1418.79, "quote_volume": 360.37266, "trades": 3, "taker_buy_volume": 1418.79, "taker_buy_quote": 360.37266}, {"ts": 1770097080000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 1540.56, "quote_volume": 391.28363, "trades": 5, "taker_buy_volume": 1521.95, "taker_buy_quote": 386.5753}, {"ts": 1770097140000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 675.53, "quote_volume": 171.58462, "trades": 1, "taker_buy_volume": 675.53, "taker_buy_quote": 171.58462}, {"ts": 1770097200000, "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": 1770097260000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 11.0, "quote_volume": 2.783, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770097320000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 911.51, "quote_volume": 230.77968, "trades": 3, "taker_buy_volume": 167.65, "taker_buy_quote": 42.5831}, {"ts": 1770097380000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 231.53, "quote_volume": 58.80862, "trades": 2, "taker_buy_volume": 231.53, "taker_buy_quote": 58.80862}, {"ts": 1770097440000, "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": 1770097500000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 33038.26, "quote_volume": 8358.87002, "trades": 52, "taker_buy_volume": 13252.74, "taker_buy_quote": 3353.13346}, {"ts": 1770097560000, "open": 0.253, "high": 0.256, "low": 0.253, "close": 0.255, "volume": 769037.14, "quote_volume": 195394.18093, "trades": 359, "taker_buy_volume": 540222.83, "taker_buy_quote": 137138.69755}, {"ts": 1770097620000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 1827.08, "quote_volume": 464.12845, "trades": 2, "taker_buy_volume": 50.13, "taker_buy_quote": 12.78315}, {"ts": 1770097680000, "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": 1770097740000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 158.78, "quote_volume": 40.4889, "trades": 2, "taker_buy_volume": 158.78, "taker_buy_quote": 40.4889}, {"ts": 1770097800000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 110834.75, "quote_volume": 28152.0265, "trades": 83, "taker_buy_volume": 33554.07, "taker_buy_quote": 8522.73378}, {"ts": 1770097860000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 41091.52, "quote_volume": 10437.61818, "trades": 38, "taker_buy_volume": 38084.98, "taker_buy_quote": 9673.95702}, {"ts": 1770097920000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 1490.06, "quote_volume": 378.47524, "trades": 11, "taker_buy_volume": 1490.06, "taker_buy_quote": 378.47524}, {"ts": 1770097980000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 438.62, "quote_volume": 111.40948, "trades": 3, "taker_buy_volume": 438.62, "taker_buy_quote": 111.40948}, {"ts": 1770098040000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 1730.1, "quote_volume": 439.4454, "trades": 3, "taker_buy_volume": 1730.1, "taker_buy_quote": 439.4454}, {"ts": 1770098100000, "open": 0.254, "high": 0.254, "low": 0.252, "close": 0.252, "volume": 133549.51, "quote_volume": 33788.30844, "trades": 124, "taker_buy_volume": 29167.28, "taker_buy_quote": 7379.6161}, {"ts": 1770098160000, "open": 0.252, "high": 0.254, "low": 0.252, "close": 0.254, "volume": 29057.02, "quote_volume": 7351.57237, "trades": 25, "taker_buy_volume": 27200.46, "taker_buy_quote": 6881.98068}, {"ts": 1770098220000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 44915.16, "quote_volume": 11363.86794, "trades": 49, "taker_buy_volume": 4446.71, "taker_buy_quote": 1125.35009}, {"ts": 1770098280000, "open": 0.254, "high": 0.254, "low": 0.252, "close": 0.252, "volume": 100179.24, "quote_volume": 25345.73842, "trades": 88, "taker_buy_volume": 51564.19, "taker_buy_quote": 13046.15829}, {"ts": 1770098340000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 70772.88, "quote_volume": 17905.53864, "trades": 81, "taker_buy_volume": 55908.04, "taker_buy_quote": 14144.73412}, {"ts": 1770098400000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 36769.07, "quote_volume": 9302.57471, "trades": 103, "taker_buy_volume": 23730.39, "taker_buy_quote": 6003.78867}, {"ts": 1770098460000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 11688.11, "quote_volume": 2968.77994, "trades": 5, "taker_buy_volume": 11688.11, "taker_buy_quote": 2968.77994}, {"ts": 1770098520000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 72751.87, "quote_volume": 18407.06179, "trades": 30, "taker_buy_volume": 27652.04, "taker_buy_quote": 6996.8048}, {"ts": 1770098580000, "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": 1770098640000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 23017.88, "quote_volume": 5823.52364, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098700000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 74.43, "quote_volume": 18.83079, "trades": 1, "taker_buy_volume": 74.43, "taker_buy_quote": 18.83079}, {"ts": 1770098760000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 321.44, "quote_volume": 81.32432, "trades": 3, "taker_buy_volume": 321.44, "taker_buy_quote": 81.32432}, {"ts": 1770098820000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 104171.35, "quote_volume": 26251.1802, "trades": 69, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770098880000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 3844.77, "quote_volume": 965.05716, "trades": 2, "taker_buy_volume": 19.89, "taker_buy_quote": 5.01228}, {"ts": 1770098940000, "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": 1770099000000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 543.45, "quote_volume": 136.9494, "trades": 3, "taker_buy_volume": 543.45, "taker_buy_quote": 136.9494}, {"ts": 1770099060000, "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": 1770099120000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 242.67, "quote_volume": 61.15284, "trades": 1, "taker_buy_volume": 242.67, "taker_buy_quote": 61.15284}, {"ts": 1770099180000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 121.65, "quote_volume": 30.54231, "trades": 3, "taker_buy_volume": 8.16, "taker_buy_quote": 2.05632}, {"ts": 1770099240000, "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": 1770099300000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 170.51, "quote_volume": 42.96852, "trades": 1, "taker_buy_volume": 170.51, "taker_buy_quote": 42.96852}, {"ts": 1770099360000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 70.22, "quote_volume": 17.66527, "trades": 2, "taker_buy_volume": 40.05, "taker_buy_quote": 10.0926}, {"ts": 1770099420000, "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": 1770099480000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 733.51, "quote_volume": 184.84452, "trades": 1, "taker_buy_volume": 733.51, "taker_buy_quote": 184.84452}, {"ts": 1770099540000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 46587.07, "quote_volume": 11739.94164, "trades": 26, "taker_buy_volume": 46587.07, "taker_buy_quote": 11739.94164}, {"ts": 1770099600000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 1231.12, "quote_volume": 310.39931, "trades": 5, "taker_buy_volume": 157.07, "taker_buy_quote": 39.73871}, {"ts": 1770099660000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 30.0, "quote_volume": 7.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099720000, "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": 1770099780000, "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": 1770099840000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 24500.35, "quote_volume": 6198.1834, "trades": 24, "taker_buy_volume": 22629.25, "taker_buy_quote": 5725.20025}, {"ts": 1770099900000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 611.76, "quote_volume": 154.77528, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770099960000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 769.68, "quote_volume": 194.72904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100020000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 19.66, "quote_volume": 4.97398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100080000, "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": 1770100140000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 98876.95, "quote_volume": 25114.7453, "trades": 57, "taker_buy_volume": 57718.0, "taker_buy_quote": 14660.372}, {"ts": 1770100200000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 11411.03, "quote_volume": 2898.40162, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100260000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 119961.01, "quote_volume": 30472.62568, "trades": 122, "taker_buy_volume": 42621.89, "taker_buy_quote": 10828.4892}, {"ts": 1770100320000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 41923.22, "quote_volume": 10648.49788, "trades": 100, "taker_buy_volume": 23811.96, "taker_buy_quote": 6048.23784}, {"ts": 1770100380000, "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": 1770100440000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 49490.42, "quote_volume": 12570.56668, "trades": 18, "taker_buy_volume": 49490.42, "taker_buy_quote": 12570.56668}, {"ts": 1770100500000, "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": 1770100560000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 100.0, "quote_volume": 25.5, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 25.5}, {"ts": 1770100620000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 82248.4, "quote_volume": 20973.342, "trades": 71, "taker_buy_volume": 45791.66, "taker_buy_quote": 11676.8733}, {"ts": 1770100680000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 64764.39, "quote_volume": 16514.91945, "trades": 47, "taker_buy_volume": 22126.43, "taker_buy_quote": 5642.23965}, {"ts": 1770100740000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 87.54, "quote_volume": 22.3227, "trades": 1, "taker_buy_volume": 87.54, "taker_buy_quote": 22.3227}, {"ts": 1770100800000, "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": 1770100860000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 187.57, "quote_volume": 47.64278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770100920000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 5.41, "quote_volume": 1.37955, "trades": 1, "taker_buy_volume": 5.41, "taker_buy_quote": 1.37955}, {"ts": 1770100980000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 196.45, "quote_volume": 49.8983, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770101040000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 13705.87, "quote_volume": 3494.98747, "trades": 10, "taker_buy_volume": 13696.49, "taker_buy_quote": 3492.60495}, {"ts": 1770101100000, "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": 1770101160000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 1786.62, "quote_volume": 455.5711, "trades": 3, "taker_buy_volume": 1769.62, "taker_buy_quote": 451.2531}, {"ts": 1770101220000, "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": 1770101280000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 144190.98, "quote_volume": 36768.6999, "trades": 40, "taker_buy_volume": 17916.8, "taker_buy_quote": 4568.784}, {"ts": 1770101340000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 44142.67, "quote_volume": 11256.38085, "trades": 54, "taker_buy_volume": 22590.3, "taker_buy_quote": 5760.5265}, {"ts": 1770101400000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 36629.98, "quote_volume": 9340.6449, "trades": 19, "taker_buy_volume": 36629.98, "taker_buy_quote": 9340.6449}, {"ts": 1770101460000, "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": 1770101520000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 15.15, "quote_volume": 3.8784, "trades": 1, "taker_buy_volume": 15.15, "taker_buy_quote": 3.8784}, {"ts": 1770101580000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 3834.37, "quote_volume": 981.59872, "trades": 3, "taker_buy_volume": 3834.37, "taker_buy_quote": 981.59872}, {"ts": 1770101640000, "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": 1770101700000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 5368.23, "quote_volume": 1374.26688, "trades": 2, "taker_buy_volume": 5368.23, "taker_buy_quote": 1374.26688}, {"ts": 1770101760000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 5499.7, "quote_volume": 1407.9232, "trades": 2, "taker_buy_volume": 5499.7, "taker_buy_quote": 1407.9232}, {"ts": 1770101820000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 748.3, "quote_volume": 191.5648, "trades": 2, "taker_buy_volume": 748.3, "taker_buy_quote": 191.5648}, {"ts": 1770101880000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 15655.5, "quote_volume": 4007.808, "trades": 18, "taker_buy_volume": 15655.5, "taker_buy_quote": 4007.808}, {"ts": 1770101940000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 310.5, "quote_volume": 79.488, "trades": 2, "taker_buy_volume": 310.5, "taker_buy_quote": 79.488}, {"ts": 1770102000000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 5178.8, "quote_volume": 1320.594, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102060000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 66861.08, "quote_volume": 17049.1004, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770102120000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 9849.65, "quote_volume": 2511.6342, "trades": 4, "taker_buy_volume": 9823.1, "taker_buy_quote": 2504.8905}, {"ts": 1770102180000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 3591.71, "quote_volume": 913.18205, "trades": 3, "taker_buy_volume": 887.71, "taker_buy_quote": 226.36605}, {"ts": 1770102240000, "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": 1770102300000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 402.83, "quote_volume": 102.44298, "trades": 2, "taker_buy_volume": 124.16, "taker_buy_quote": 31.6608}, {"ts": 1770102360000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 102633.0, "quote_volume": 26171.415, "trades": 137, "taker_buy_volume": 66253.73, "taker_buy_quote": 16894.70115}, {"ts": 1770102420000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 52792.11, "quote_volume": 13461.98805, "trades": 101, "taker_buy_volume": 770.98, "taker_buy_quote": 196.5999}, {"ts": 1770102480000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 33917.39, "quote_volume": 8648.98925, "trades": 63, "taker_buy_volume": 10476.29, "taker_buy_quote": 2671.50875}, {"ts": 1770102540000, "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": 1770102600000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 1406.52, "quote_volume": 360.06912, "trades": 2, "taker_buy_volume": 1406.52, "taker_buy_quote": 360.06912}, {"ts": 1770102660000, "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": 1770102720000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 88.63, "quote_volume": 22.68928, "trades": 1, "taker_buy_volume": 88.63, "taker_buy_quote": 22.68928}, {"ts": 1770102780000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 36204.19, "quote_volume": 9268.22956, "trades": 72, "taker_buy_volume": 22880.92, "taker_buy_quote": 5857.51552}, {"ts": 1770102840000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 4153.9, "quote_volume": 1059.4735, "trades": 2, "taker_buy_volume": 229.0, "taker_buy_quote": 58.624}, {"ts": 1770102900000, "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": 1770102960000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 2743.31, "quote_volume": 699.54405, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103020000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 113420.28, "quote_volume": 28922.19679, "trades": 201, "taker_buy_volume": 8273.71, "taker_buy_quote": 2109.82144}, {"ts": 1770103080000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 316.75, "quote_volume": 80.77125, "trades": 2, "taker_buy_volume": 316.75, "taker_buy_quote": 80.77125}, {"ts": 1770103140000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 899.34, "quote_volume": 229.13211, "trades": 3, "taker_buy_volume": 699.75, "taker_buy_quote": 178.43625}, {"ts": 1770103200000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 39113.87, "quote_volume": 9973.94746, "trades": 20, "taker_buy_volume": 37371.86, "taker_buy_quote": 9529.8243}, {"ts": 1770103260000, "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": 1770103320000, "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": 1770103380000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 8622.53, "quote_volume": 2198.74515, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103440000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 44782.03, "quote_volume": 11419.41765, "trades": 90, "taker_buy_volume": 10074.6, "taker_buy_quote": 2569.023}, {"ts": 1770103500000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 105918.45, "quote_volume": 27009.20475, "trades": 78, "taker_buy_volume": 75429.87, "taker_buy_quote": 19234.61685}, {"ts": 1770103560000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 315.78, "quote_volume": 80.83968, "trades": 1, "taker_buy_volume": 315.78, "taker_buy_quote": 80.83968}, {"ts": 1770103620000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 294.11, "quote_volume": 74.99805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103680000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 87.2, "quote_volume": 22.236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103740000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 65.97, "quote_volume": 16.88832, "trades": 1, "taker_buy_volume": 65.97, "taker_buy_quote": 16.88832}, {"ts": 1770103800000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 129175.04, "quote_volume": 32939.6352, "trades": 175, "taker_buy_volume": 49490.8, "taker_buy_quote": 12620.154}, {"ts": 1770103860000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 87.2, "quote_volume": 22.236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770103920000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 66926.55, "quote_volume": 17133.07302, "trades": 109, "taker_buy_volume": 55018.92, "taker_buy_quote": 14084.84352}, {"ts": 1770103980000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 18756.72, "quote_volume": 4793.61106, "trades": 12, "taker_buy_volume": 10647.46, "taker_buy_quote": 2725.74976}, {"ts": 1770104040000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 74206.57, "quote_volume": 18996.88192, "trades": 110, "taker_buy_volume": 45771.51, "taker_buy_quote": 11717.50656}, {"ts": 1770104100000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 47963.33, "quote_volume": 12326.57581, "trades": 63, "taker_buy_volume": 41387.25, "taker_buy_quote": 10636.52325}, {"ts": 1770104160000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 54416.59, "quote_volume": 13985.06363, "trades": 112, "taker_buy_volume": 26918.24, "taker_buy_quote": 6917.98768}, {"ts": 1770104220000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 6743.81, "quote_volume": 1726.41536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104280000, "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": 1770104340000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 500.86, "quote_volume": 128.22016, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104400000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 1883.14, "quote_volume": 482.11107, "trades": 4, "taker_buy_volume": 27.23, "taker_buy_quote": 6.99811}, {"ts": 1770104460000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 132816.76, "quote_volume": 34001.09056, "trades": 78, "taker_buy_volume": 31903.05, "taker_buy_quote": 8167.1808}, {"ts": 1770104520000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 1236.15, "quote_volume": 316.4544, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104580000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 2824.74, "quote_volume": 725.95818, "trades": 2, "taker_buy_volume": 2824.74, "taker_buy_quote": 725.95818}, {"ts": 1770104640000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 5.31, "quote_volume": 1.36467, "trades": 1, "taker_buy_volume": 5.31, "taker_buy_quote": 1.36467}, {"ts": 1770104700000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 3255.61, "quote_volume": 833.43616, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104760000, "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": 1770104820000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 479.37, "quote_volume": 122.71872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104880000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 371.6, "quote_volume": 95.1296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770104940000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 41.19, "quote_volume": 10.54464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105000000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 3493.46, "quote_volume": 897.81922, "trades": 2, "taker_buy_volume": 3493.46, "taker_buy_quote": 897.81922}, {"ts": 1770105060000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 192.04, "quote_volume": 49.16224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105120000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 39.38, "quote_volume": 10.08128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105180000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 1945.52, "quote_volume": 499.99864, "trades": 1, "taker_buy_volume": 1945.52, "taker_buy_quote": 499.99864}, {"ts": 1770105240000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 1098.84, "quote_volume": 282.40188, "trades": 1, "taker_buy_volume": 1098.84, "taker_buy_quote": 282.40188}, {"ts": 1770105300000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 1682.56, "quote_volume": 430.84814, "trades": 8, "taker_buy_volume": 112.78, "taker_buy_quote": 28.98446}, {"ts": 1770105360000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 743.41, "quote_volume": 190.31296, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105420000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 451.78, "quote_volume": 115.65568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105480000, "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": 1770105540000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 59.24, "quote_volume": 15.16544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105600000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 529.79, "quote_volume": 135.62624, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105660000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 114.22, "quote_volume": 29.24032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770105720000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 13596.94, "quote_volume": 3480.81664, "trades": 64, "taker_buy_volume": 5506.81, "taker_buy_quote": 1409.74336}, {"ts": 1770105780000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 82577.75, "quote_volume": 21139.904, "trades": 83, "taker_buy_volume": 35275.07, "taker_buy_quote": 9030.41792}, {"ts": 1770105840000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 92926.69, "quote_volume": 23789.23264, "trades": 79, "taker_buy_volume": 67046.02, "taker_buy_quote": 17163.78112}, {"ts": 1770105900000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 57336.13, "quote_volume": 14678.04928, "trades": 75, "taker_buy_volume": 8598.42, "taker_buy_quote": 2201.19552}, {"ts": 1770105960000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 63270.06, "quote_volume": 16199.7725, "trades": 25, "taker_buy_volume": 2637.14, "taker_buy_quote": 677.74498}, {"ts": 1770106020000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 313.74, "quote_volume": 80.26479, "trades": 3, "taker_buy_volume": 261.09, "taker_buy_quote": 66.83904}, {"ts": 1770106080000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 31785.43, "quote_volume": 8137.07008, "trades": 32, "taker_buy_volume": 28295.66, "taker_buy_quote": 7243.68896}, {"ts": 1770106140000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 97947.18, "quote_volume": 25074.47808, "trades": 90, "taker_buy_volume": 43948.53, "taker_buy_quote": 11250.82368}, {"ts": 1770106200000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 72581.99, "quote_volume": 18508.49431, "trades": 29, "taker_buy_volume": 86.86, "taker_buy_quote": 22.23616}, {"ts": 1770106260000, "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": 1770106320000, "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": 1770106380000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 26.17, "quote_volume": 6.67335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106440000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 95239.24, "quote_volume": 24286.0062, "trades": 130, "taker_buy_volume": 56690.72, "taker_buy_quote": 14456.1336}, {"ts": 1770106500000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 1247.49, "quote_volume": 318.13347, "trades": 4, "taker_buy_volume": 23.52, "taker_buy_quote": 6.02112}, {"ts": 1770106560000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 1957.86, "quote_volume": 501.21216, "trades": 2, "taker_buy_volume": 1957.86, "taker_buy_quote": 501.21216}, {"ts": 1770106620000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 181.37, "quote_volume": 46.24935, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106680000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 85431.44, "quote_volume": 21870.36998, "trades": 58, "taker_buy_volume": 34444.17, "taker_buy_quote": 8817.70752}, {"ts": 1770106740000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 67543.54, "quote_volume": 17291.96419, "trades": 70, "taker_buy_volume": 39518.64, "taker_buy_quote": 10117.58979}, {"ts": 1770106800000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 14479.46, "quote_volume": 3706.74176, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106860000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 5372.81, "quote_volume": 1375.43936, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770106920000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 8.08, "quote_volume": 2.07656, "trades": 1, "taker_buy_volume": 8.08, "taker_buy_quote": 2.07656}, {"ts": 1770106980000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 662.78, "quote_volume": 169.74853, "trades": 2, "taker_buy_volume": 76.85, "taker_buy_quote": 19.75045}, {"ts": 1770107040000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 56.84, "quote_volume": 14.55104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107100000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 96859.5, "quote_volume": 24915.16517, "trades": 89, "taker_buy_volume": 92862.93, "taker_buy_quote": 23884.09822}, {"ts": 1770107160000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 1764.42, "quote_volume": 453.53735, "trades": 3, "taker_buy_volume": 81.41, "taker_buy_quote": 21.00378}, {"ts": 1770107220000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 35991.59, "quote_volume": 9285.83022, "trades": 90, "taker_buy_volume": 22710.26, "taker_buy_quote": 5859.24708}, {"ts": 1770107280000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 2024.5, "quote_volume": 522.321, "trades": 3, "taker_buy_volume": 2024.5, "taker_buy_quote": 522.321}, {"ts": 1770107340000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 27.22, "quote_volume": 6.99554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107400000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 412.63, "quote_volume": 106.04591, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107460000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 118232.81, "quote_volume": 30385.83217, "trades": 63, "taker_buy_volume": 21532.59, "taker_buy_quote": 5533.87563}, {"ts": 1770107520000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 45515.54, "quote_volume": 11697.49378, "trades": 69, "taker_buy_volume": 39266.84, "taker_buy_quote": 10091.57788}, {"ts": 1770107580000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 2047.31, "quote_volume": 526.15867, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107640000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 309.29, "quote_volume": 79.59947, "trades": 3, "taker_buy_volume": 111.94, "taker_buy_quote": 28.88052}, {"ts": 1770107700000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 432.48, "quote_volume": 111.48182, "trades": 4, "taker_buy_volume": 334.46, "taker_buy_quote": 86.29068}, {"ts": 1770107760000, "open": 0.257, "high": 0.259, "low": 0.257, "close": 0.259, "volume": 99616.79, "quote_volume": 25700.95298, "trades": 96, "taker_buy_volume": 57249.96, "taker_buy_quote": 14770.5424}, {"ts": 1770107820000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 4026.32, "quote_volume": 1038.79056, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107880000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 305.06, "quote_volume": 78.70548, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770107940000, "open": 0.258, "high": 0.259, "low": 0.257, "close": 0.259, "volume": 68358.11, "quote_volume": 17637.93898, "trades": 56, "taker_buy_volume": 13308.58, "taker_buy_quote": 3435.27614}, {"ts": 1770108000000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 141826.74, "quote_volume": 36591.29892, "trades": 66, "taker_buy_volume": 47457.28, "taker_buy_quote": 12243.97824}, {"ts": 1770108060000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 51699.38, "quote_volume": 13345.63441, "trades": 30, "taker_buy_volume": 51699.38, "taker_buy_quote": 13345.63441}, {"ts": 1770108120000, "open": 0.259, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 6155.17, "quote_volume": 1593.86052, "trades": 4, "taker_buy_volume": 5826.66, "taker_buy_quote": 1509.10494}, {"ts": 1770108180000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 258.88, "quote_volume": 66.96374, "trades": 2, "taker_buy_volume": 172.7, "taker_buy_quote": 44.7293}, {"ts": 1770108240000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 17718.84, "quote_volume": 4589.17956, "trades": 6, "taker_buy_volume": 17718.84, "taker_buy_quote": 4589.17956}, {"ts": 1770108300000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 4026.22, "quote_volume": 1042.79098, "trades": 5, "taker_buy_volume": 4026.22, "taker_buy_quote": 1042.79098}, {"ts": 1770108360000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 64.07, "quote_volume": 16.53006, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108420000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 163.87, "quote_volume": 42.27846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108480000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 57674.27, "quote_volume": 14879.96166, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770108540000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 107.28, "quote_volume": 27.67824, "trades": 2, "taker_buy_volume": 107.28, "taker_buy_quote": 27.67824}, {"ts": 1770108600000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 139294.19, "quote_volume": 35798.60683, "trades": 97, "taker_buy_volume": 55534.57, "taker_buy_quote": 14272.38449}, {"ts": 1770108660000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 60687.05, "quote_volume": 15536.14419, "trades": 30, "taker_buy_volume": 259.39, "taker_buy_quote": 66.66323}, {"ts": 1770108720000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 39.06, "quote_volume": 10.03842, "trades": 1, "taker_buy_volume": 39.06, "taker_buy_quote": 10.03842}, {"ts": 1770108780000, "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": 1770108840000, "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": 1770108900000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 16375.33, "quote_volume": 4192.31813, "trades": 49, "taker_buy_volume": 14656.01, "taker_buy_quote": 3752.17221}, {"ts": 1770108960000, "open": 0.256, "high": 0.257, "low": 0.255, "close": 0.257, "volume": 36728.9, "quote_volume": 9402.38283, "trades": 23, "taker_buy_volume": 36398.12, "taker_buy_quote": 9318.03393}, {"ts": 1770109020000, "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": 1770109080000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 180.05, "quote_volume": 46.0928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109140000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 261.47, "quote_volume": 66.93632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109200000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 6.07, "quote_volume": 1.55999, "trades": 1, "taker_buy_volume": 6.07, "taker_buy_quote": 1.55999}, {"ts": 1770109260000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 390.25, "quote_volume": 99.904, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109320000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 115.79, "quote_volume": 29.75803, "trades": 1, "taker_buy_volume": 115.79, "taker_buy_quote": 29.75803}, {"ts": 1770109380000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 2485.06, "quote_volume": 637.26071, "trades": 9, "taker_buy_volume": 1085.35, "taker_buy_quote": 278.93495}, {"ts": 1770109440000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 1898.59, "quote_volume": 487.88113, "trades": 4, "taker_buy_volume": 1842.09, "taker_buy_quote": 473.41713}, {"ts": 1770109500000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 74647.44, "quote_volume": 19184.39208, "trades": 39, "taker_buy_volume": 73408.13, "taker_buy_quote": 18865.88941}, {"ts": 1770109560000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 118.37, "quote_volume": 30.53946, "trades": 1, "taker_buy_volume": 118.37, "taker_buy_quote": 30.53946}, {"ts": 1770109620000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 184740.88, "quote_volume": 47478.14522, "trades": 129, "taker_buy_volume": 80918.13, "taker_buy_quote": 20795.95941}, {"ts": 1770109680000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 21562.41, "quote_volume": 5540.87913, "trades": 19, "taker_buy_volume": 20787.37, "taker_buy_quote": 5342.35409}, {"ts": 1770109740000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 86194.37, "quote_volume": 22151.95309, "trades": 47, "taker_buy_volume": 30913.95, "taker_buy_quote": 7944.88515}, {"ts": 1770109800000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 814.61, "quote_volume": 208.54016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770109860000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 223402.63, "quote_volume": 57070.41309, "trades": 245, "taker_buy_volume": 78121.84, "taker_buy_quote": 19935.1265}, {"ts": 1770109920000, "open": 0.255, "high": 0.256, "low": 0.254, "close": 0.256, "volume": 182923.95, "quote_volume": 46645.62966, "trades": 172, "taker_buy_volume": 74494.92, "taker_buy_quote": 18996.42701}, {"ts": 1770109980000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 28176.07, "quote_volume": 7184.69022, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770110040000, "open": 0.255, "high": 0.255, "low": 0.253, "close": 0.254, "volume": 175135.91, "quote_volume": 44484.28003, "trades": 120, "taker_buy_volume": 97764.11, "taker_buy_quote": 24832.10354}, {"ts": 1770110100000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 361468.9, "quote_volume": 91812.83989, "trades": 305, "taker_buy_volume": 125079.4, "taker_buy_quote": 31770.1676}, {"ts": 1770110160000, "open": 0.253, "high": 0.254, "low": 0.252, "close": 0.253, "volume": 278049.72, "quote_volume": 70349.06603, "trades": 217, "taker_buy_volume": 157572.36, "taker_buy_quote": 39869.47988}, {"ts": 1770110220000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 163799.5, "quote_volume": 41605.073, "trades": 129, "taker_buy_volume": 101812.64, "taker_buy_quote": 25860.41056}, {"ts": 1770110280000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 173140.33, "quote_volume": 43977.64382, "trades": 106, "taker_buy_volume": 67966.66, "taker_buy_quote": 17263.53164}, {"ts": 1770110340000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 40770.99, "quote_volume": 10315.06047, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770110400000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 4305.53, "quote_volume": 1089.49594, "trades": 2, "taker_buy_volume": 196.85, "taker_buy_quote": 49.9999}, {"ts": 1770110460000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 90202.96, "quote_volume": 22821.34888, "trades": 138, "taker_buy_volume": 60783.87, "taker_buy_quote": 15378.31911}, {"ts": 1770110520000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 80122.3, "quote_volume": 20274.7287, "trades": 48, "taker_buy_volume": 56175.31, "taker_buy_quote": 14216.14023}, {"ts": 1770110580000, "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": 1770110640000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 80299.42, "quote_volume": 20235.45384, "trades": 122, "taker_buy_volume": 40714.93, "taker_buy_quote": 10260.16236}, {"ts": 1770110700000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 89494.62, "quote_volume": 22551.34177, "trades": 42, "taker_buy_volume": 32038.68, "taker_buy_quote": 8073.74736}, {"ts": 1770110760000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 2068.18, "quote_volume": 519.4321, "trades": 4, "taker_buy_volume": 318.92, "taker_buy_quote": 80.36784}, {"ts": 1770110820000, "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": 1770110880000, "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": 1770110940000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 940.47, "quote_volume": 236.45544, "trades": 3, "taker_buy_volume": 397.47, "taker_buy_quote": 100.16244}, {"ts": 1770111000000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 87.25, "quote_volume": 21.987, "trades": 1, "taker_buy_volume": 87.25, "taker_buy_quote": 21.987}, {"ts": 1770111060000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 113989.97, "quote_volume": 28725.47244, "trades": 106, "taker_buy_volume": 72717.48, "taker_buy_quote": 18324.80496}, {"ts": 1770111120000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 13670.13, "quote_volume": 3444.44867, "trades": 10, "taker_buy_volume": 13246.04, "taker_buy_quote": 3338.00208}, {"ts": 1770111180000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 242412.91, "quote_volume": 61188.0924, "trades": 67, "taker_buy_volume": 172785.86, "taker_buy_quote": 43642.0758}, {"ts": 1770111240000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 206.39, "quote_volume": 52.01028, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111300000, "open": 0.252, "high": 0.254, "low": 0.252, "close": 0.254, "volume": 46990.91, "quote_volume": 11888.60561, "trades": 99, "taker_buy_volume": 38924.16, "taker_buy_quote": 9847.81719}, {"ts": 1770111360000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 251397.13, "quote_volume": 63854.87102, "trades": 171, "taker_buy_volume": 156035.4, "taker_buy_quote": 39632.9916}, {"ts": 1770111420000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 769.25, "quote_volume": 194.70813, "trades": 2, "taker_buy_volume": 87.88, "taker_buy_quote": 22.32152}, {"ts": 1770111480000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 1610.05, "quote_volume": 408.9527, "trades": 3, "taker_buy_volume": 1610.05, "taker_buy_quote": 408.9527}, {"ts": 1770111540000, "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": 1770111600000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 19.24, "quote_volume": 4.86772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770111660000, "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": 1770111720000, "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": 1770111780000, "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": 1770111840000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 274.85, "quote_volume": 69.56854, "trades": 4, "taker_buy_volume": 31.49, "taker_buy_quote": 7.99846}, {"ts": 1770111900000, "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": 1770111960000, "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": 1770112020000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 1100.87, "quote_volume": 278.52011, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112080000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 321.33, "quote_volume": 81.29649, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112140000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 227.09, "quote_volume": 57.45377, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770112200000, "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": 1770112260000, "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": 1770112320000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 104.5, "quote_volume": 26.53115, "trades": 6, "taker_buy_volume": 92.65, "taker_buy_quote": 23.5331}, {"ts": 1770112380000, "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": 1770112440000, "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": 1770112500000, "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": 1770112560000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 13687.68, "quote_volume": 3476.52435, "trades": 5, "taker_buy_volume": 13541.31, "taker_buy_quote": 3439.49274}, {"ts": 1770112620000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 10196.08, "quote_volume": 2585.60878, "trades": 9, "taker_buy_volume": 6000.54, "taker_buy_quote": 1524.13716}, {"ts": 1770112680000, "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": 1770112740000, "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": 1770112800000, "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": 1770112860000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 52452.97, "quote_volume": 13270.60141, "trades": 35, "taker_buy_volume": 1535.49, "taker_buy_quote": 388.47897}, {"ts": 1770112920000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 39309.49, "quote_volume": 9945.30097, "trades": 25, "taker_buy_volume": 39309.49, "taker_buy_quote": 9945.30097}, {"ts": 1770112980000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 87860.59, "quote_volume": 22316.49137, "trades": 75, "taker_buy_volume": 40189.46, "taker_buy_quote": 10208.12284}, {"ts": 1770113040000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 47789.91, "quote_volume": 12144.11014, "trades": 19, "taker_buy_volume": 47702.37, "taker_buy_quote": 12121.87498}, {"ts": 1770113100000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 8452.04, "quote_volume": 2153.51863, "trades": 6, "taker_buy_volume": 6700.47, "taker_buy_quote": 1708.61985}, {"ts": 1770113160000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 923.6, "quote_volume": 234.5944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113220000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 87.54, "quote_volume": 22.23516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113280000, "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": 1770113340000, "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": 1770113400000, "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": 1770113460000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 147994.26, "quote_volume": 37590.54204, "trades": 91, "taker_buy_volume": 38898.53, "taker_buy_quote": 9880.22662}, {"ts": 1770113520000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 55967.11, "quote_volume": 14219.51444, "trades": 47, "taker_buy_volume": 32148.87, "taker_buy_quote": 8169.68148}, {"ts": 1770113580000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 102026.68, "quote_volume": 25918.52912, "trades": 77, "taker_buy_volume": 30613.82, "taker_buy_quote": 7779.66268}, {"ts": 1770113640000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 3417.57, "quote_volume": 867.95554, "trades": 26, "taker_buy_volume": 5.66, "taker_buy_quote": 1.43764}, {"ts": 1770113700000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 63477.44, "quote_volume": 16123.26976, "trades": 22, "taker_buy_volume": 61973.1, "taker_buy_quote": 15741.1674}, {"ts": 1770113760000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 66977.61, "quote_volume": 17012.31294, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770113820000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 262.62, "quote_volume": 66.70548, "trades": 2, "taker_buy_volume": 262.62, "taker_buy_quote": 66.70548}, {"ts": 1770113880000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 142.77, "quote_volume": 36.26358, "trades": 2, "taker_buy_volume": 142.77, "taker_buy_quote": 36.26358}, {"ts": 1770113940000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 394.59, "quote_volume": 100.22586, "trades": 2, "taker_buy_volume": 394.59, "taker_buy_quote": 100.22586}, {"ts": 1770114000000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 414.08, "quote_volume": 104.76224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114060000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 67.44, "quote_volume": 17.12976, "trades": 1, "taker_buy_volume": 67.44, "taker_buy_quote": 17.12976}, {"ts": 1770114120000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 1048.24, "quote_volume": 265.97361, "trades": 3, "taker_buy_volume": 768.89, "taker_buy_quote": 195.29806}, {"ts": 1770114180000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 56228.16, "quote_volume": 14281.95264, "trades": 17, "taker_buy_volume": 56140.91, "taker_buy_quote": 14259.79114}, {"ts": 1770114240000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 24790.85, "quote_volume": 6296.8759, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114300000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 146823.75, "quote_volume": 37293.2325, "trades": 122, "taker_buy_volume": 75178.12, "taker_buy_quote": 19095.24248}, {"ts": 1770114360000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 766.16, "quote_volume": 194.60464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770114420000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 20195.75, "quote_volume": 5149.7205, "trades": 18, "taker_buy_volume": 20000.0, "taker_buy_quote": 5100.0}, {"ts": 1770114480000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 181.41, "quote_volume": 46.25955, "trades": 1, "taker_buy_volume": 181.41, "taker_buy_quote": 46.25955}, {"ts": 1770114540000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 17.61, "quote_volume": 4.49055, "trades": 1, "taker_buy_volume": 17.61, "taker_buy_quote": 4.49055}, {"ts": 1770114600000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 120904.22, "quote_volume": 30710.38339, "trades": 128, "taker_buy_volume": 52232.78, "taker_buy_quote": 13267.83763}, {"ts": 1770114660000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 262.62, "quote_volume": 66.70548, "trades": 3, "taker_buy_volume": 262.62, "taker_buy_quote": 66.70548}, {"ts": 1770114720000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 49129.07, "quote_volume": 12478.78378, "trades": 43, "taker_buy_volume": 36363.1, "taker_buy_quote": 9236.2274}, {"ts": 1770114780000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 358954.8, "quote_volume": 90815.8657, "trades": 122, "taker_buy_volume": 245448.48, "taker_buy_quote": 62098.76674}, {"ts": 1770114840000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 95096.26, "quote_volume": 24059.35378, "trades": 63, "taker_buy_volume": 11356.95, "taker_buy_quote": 2873.30835}, {"ts": 1770114900000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 102135.94, "quote_volume": 25840.25463, "trades": 62, "taker_buy_volume": 30257.1, "taker_buy_quote": 7655.0463}, {"ts": 1770114960000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 35383.87, "quote_volume": 8952.11911, "trades": 35, "taker_buy_volume": 31515.81, "taker_buy_quote": 7973.49993}, {"ts": 1770115020000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 63160.29, "quote_volume": 15979.55337, "trades": 62, "taker_buy_volume": 26060.52, "taker_buy_quote": 6593.31156}, {"ts": 1770115080000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 52919.62, "quote_volume": 13388.66386, "trades": 71, "taker_buy_volume": 49972.05, "taker_buy_quote": 12642.92865}, {"ts": 1770115140000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 87.71, "quote_volume": 22.19063, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115200000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 42.49, "quote_volume": 10.79246, "trades": 1, "taker_buy_volume": 42.49, "taker_buy_quote": 10.79246}, {"ts": 1770115260000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 1797.28, "quote_volume": 454.71184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115320000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 40500.93, "quote_volume": 10246.7567, "trades": 47, "taker_buy_volume": 1382.82, "taker_buy_quote": 349.87487}, {"ts": 1770115380000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 13382.71, "quote_volume": 3385.80526, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115440000, "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": 1770115500000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 286.67, "quote_volume": 72.24084, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770115560000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 35597.68, "quote_volume": 9006.27439, "trades": 14, "taker_buy_volume": 35597.68, "taker_buy_quote": 9006.27439}, {"ts": 1770115620000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 20.0, "quote_volume": 5.08, "trades": 1, "taker_buy_volume": 20.0, "taker_buy_quote": 5.08}, {"ts": 1770115680000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 88717.75, "quote_volume": 22445.62224, "trades": 70, "taker_buy_volume": 33330.62, "taker_buy_quote": 8432.67835}, {"ts": 1770115740000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 38133.22, "quote_volume": 9647.70466, "trades": 44, "taker_buy_volume": 23260.83, "taker_buy_quote": 5884.98999}, {"ts": 1770115800000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 72272.95, "quote_volume": 18285.05635, "trades": 51, "taker_buy_volume": 42113.5, "taker_buy_quote": 10654.7155}, {"ts": 1770115860000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 47141.19, "quote_volume": 11926.69607, "trades": 71, "taker_buy_volume": 30163.3, "taker_buy_quote": 7631.3149}, {"ts": 1770115920000, "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": 1770115980000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 3687.19, "quote_volume": 932.57142, "trades": 5, "taker_buy_volume": 3399.54, "taker_buy_quote": 860.08362}, {"ts": 1770116040000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 27894.16, "quote_volume": 7057.22248, "trades": 55, "taker_buy_volume": 19775.8, "taker_buy_quote": 5003.2774}, {"ts": 1770116100000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 675.66, "quote_volume": 171.61764, "trades": 3, "taker_buy_volume": 675.66, "taker_buy_quote": 171.61764}, {"ts": 1770116160000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 825.52, "quote_volume": 209.60887, "trades": 5, "taker_buy_volume": 752.31, "taker_buy_quote": 191.08674}, {"ts": 1770116220000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 443.69, "quote_volume": 112.25357, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116280000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 67.28, "quote_volume": 17.02184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116340000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 1968.5, "quote_volume": 499.999, "trades": 1, "taker_buy_volume": 1968.5, "taker_buy_quote": 499.999}, {"ts": 1770116400000, "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": 1770116460000, "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": 1770116520000, "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": 1770116580000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 203.16, "quote_volume": 51.44738, "trades": 3, "taker_buy_volume": 47.9, "taker_buy_quote": 12.1666}, {"ts": 1770116640000, "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": 1770116700000, "open": 0.254, "high": 0.255, "low": 0.253, "close": 0.255, "volume": 69646.3, "quote_volume": 17686.42587, "trades": 64, "taker_buy_volume": 33617.21, "taker_buy_quote": 8539.18391}, {"ts": 1770116760000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 38807.34, "quote_volume": 9857.05035, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116820000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 133.55, "quote_volume": 33.78815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116880000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 948.62, "quote_volume": 240.00086, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770116940000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 4683.79, "quote_volume": 1185.0405, "trades": 3, "taker_buy_volume": 41.63, "taker_buy_quote": 10.57402}, {"ts": 1770117000000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 5548.55, "quote_volume": 1403.78315, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117060000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 3728.59, "quote_volume": 945.90294, "trades": 6, "taker_buy_volume": 2569.67, "taker_buy_quote": 652.69618}, {"ts": 1770117120000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 576.8, "quote_volume": 145.9304, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117180000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 29859.88, "quote_volume": 7554.54964, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117240000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 43.09, "quote_volume": 10.90177, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117300000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 217.44, "quote_volume": 55.01232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117360000, "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": 1770117420000, "open": 0.253, "high": 0.254, "low": 0.252, "close": 0.253, "volume": 469442.19, "quote_volume": 118609.01219, "trades": 161, "taker_buy_volume": 112987.91, "taker_buy_quote": 28588.97357}, {"ts": 1770117480000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 19070.66, "quote_volume": 4843.85343, "trades": 9, "taker_buy_volume": 18976.45, "taker_buy_quote": 4820.0183}, {"ts": 1770117540000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 40.7, "quote_volume": 10.2971, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117600000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 2308.65, "quote_volume": 584.62756, "trades": 9, "taker_buy_volume": 539.11, "taker_buy_quote": 136.93394}, {"ts": 1770117660000, "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": 1770117720000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 19762.84, "quote_volume": 4999.99852, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117780000, "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": 1770117840000, "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": 1770117900000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 140.0, "quote_volume": 35.42, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770117960000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 972.18, "quote_volume": 246.93372, "trades": 2, "taker_buy_volume": 972.18, "taker_buy_quote": 246.93372}, {"ts": 1770118020000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 39028.66, "quote_volume": 9875.5915, "trades": 11, "taker_buy_volume": 1340.52, "taker_buy_quote": 340.49208}, {"ts": 1770118080000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 1015.74, "quote_volume": 257.60271, "trades": 2, "taker_buy_volume": 620.49, "taker_buy_quote": 157.60446}, {"ts": 1770118140000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 116.14, "quote_volume": 29.38342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118200000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 1958.82, "quote_volume": 495.58146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118260000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 199.59, "quote_volume": 50.49627, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770118320000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 48.34, "quote_volume": 12.27836, "trades": 1, "taker_buy_volume": 48.34, "taker_buy_quote": 12.27836}, {"ts": 1770118380000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 72063.17, "quote_volume": 18304.04518, "trades": 56, "taker_buy_volume": 68515.84, "taker_buy_quote": 17403.02336}, {"ts": 1770118440000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 8276.27, "quote_volume": 2094.80815, "trades": 5, "taker_buy_volume": 911.84, "taker_buy_quote": 231.60736}, {"ts": 1770118500000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 716.12, "quote_volume": 181.89448, "trades": 6, "taker_buy_volume": 716.12, "taker_buy_quote": 181.89448}, {"ts": 1770118560000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 159.61, "quote_volume": 40.54094, "trades": 1, "taker_buy_volume": 159.61, "taker_buy_quote": 40.54094}, {"ts": 1770118620000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 2026.17, "quote_volume": 514.64718, "trades": 4, "taker_buy_volume": 2026.17, "taker_buy_quote": 514.64718}, {"ts": 1770118680000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 154.44, "quote_volume": 39.22776, "trades": 2, "taker_buy_volume": 154.44, "taker_buy_quote": 39.22776}, {"ts": 1770118740000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 6610.91, "quote_volume": 1674.7319, "trades": 6, "taker_buy_volume": 2171.67, "taker_buy_quote": 551.60418}, {"ts": 1770118800000, "open": 0.253, "high": 0.255, "low": 0.253, "close": 0.254, "volume": 67153.06, "quote_volume": 17056.74744, "trades": 90, "taker_buy_volume": 64342.12, "taker_buy_quote": 16343.55919}, {"ts": 1770118860000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 13894.99, "quote_volume": 3529.36714, "trades": 5, "taker_buy_volume": 39.68, "taker_buy_quote": 10.1184}, {"ts": 1770118920000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 29298.71, "quote_volume": 7442.2021, "trades": 23, "taker_buy_volume": 329.76, "taker_buy_quote": 84.0888}, {"ts": 1770118980000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 53365.76, "quote_volume": 13559.07814, "trades": 36, "taker_buy_volume": 43906.76, "taker_buy_quote": 11156.49214}, {"ts": 1770119040000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 451.17, "quote_volume": 114.85595, "trades": 6, "taker_buy_volume": 258.77, "taker_buy_quote": 65.98635}, {"ts": 1770119100000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 4849.58, "quote_volume": 1232.02938, "trades": 6, "taker_buy_volume": 236.06, "taker_buy_quote": 60.1953}, {"ts": 1770119160000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 229.28, "quote_volume": 58.4664, "trades": 3, "taker_buy_volume": 229.28, "taker_buy_quote": 58.4664}, {"ts": 1770119220000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 268466.61, "quote_volume": 68455.50147, "trades": 142, "taker_buy_volume": 146980.49, "taker_buy_quote": 37480.02495}, {"ts": 1770119280000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 91128.15, "quote_volume": 23223.26984, "trades": 42, "taker_buy_volume": 46598.87, "taker_buy_quote": 11882.71185}, {"ts": 1770119340000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 2290.01, "quote_volume": 581.70803, "trades": 3, "taker_buy_volume": 45.49, "taker_buy_quote": 11.59995}, {"ts": 1770119400000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 146.99, "quote_volume": 37.33546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119460000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 143.4, "quote_volume": 36.4236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119520000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 117.36, "quote_volume": 29.82135, "trades": 3, "taker_buy_volume": 11.91, "taker_buy_quote": 3.03705}, {"ts": 1770119580000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 55072.45, "quote_volume": 13988.10822, "trades": 43, "taker_buy_volume": 2731.01, "taker_buy_quote": 693.67654}, {"ts": 1770119640000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 30347.82, "quote_volume": 7708.34628, "trades": 26, "taker_buy_volume": 19874.79, "taker_buy_quote": 5048.19666}, {"ts": 1770119700000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 29387.95, "quote_volume": 7464.5393, "trades": 6, "taker_buy_volume": 29387.95, "taker_buy_quote": 7464.5393}, {"ts": 1770119760000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 149.85, "quote_volume": 38.0619, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770119820000, "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": 1770119880000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 90272.16, "quote_volume": 22929.12864, "trades": 45, "taker_buy_volume": 2667.13, "taker_buy_quote": 677.45102}, {"ts": 1770119940000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 54958.48, "quote_volume": 13959.45392, "trades": 28, "taker_buy_volume": 33230.2, "taker_buy_quote": 8440.4708}, {"ts": 1770120000000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 1453.34, "quote_volume": 369.14836, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120060000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 115320.61, "quote_volume": 29291.41123, "trades": 96, "taker_buy_volume": 79654.71, "taker_buy_quote": 20232.29634}, {"ts": 1770120120000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 268.04, "quote_volume": 68.08216, "trades": 2, "taker_buy_volume": 268.04, "taker_buy_quote": 68.08216}, {"ts": 1770120180000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 70.16, "quote_volume": 17.75048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120240000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 332.87, "quote_volume": 84.21611, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120300000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 1392.16, "quote_volume": 352.84244, "trades": 3, "taker_buy_volume": 625.96, "taker_buy_quote": 158.99384}, {"ts": 1770120360000, "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": 1770120420000, "open": 0.253, "high": 0.255, "low": 0.253, "close": 0.255, "volume": 30446.25, "quote_volume": 7733.22382, "trades": 20, "taker_buy_volume": 30053.61, "taker_buy_quote": 7633.72594}, {"ts": 1770120480000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 752.72, "quote_volume": 191.41374, "trades": 4, "taker_buy_volume": 222.86, "taker_buy_quote": 56.8293}, {"ts": 1770120540000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 312.99, "quote_volume": 79.68019, "trades": 5, "taker_buy_volume": 180.73, "taker_buy_quote": 46.08615}, {"ts": 1770120600000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 24.23, "quote_volume": 6.17865, "trades": 1, "taker_buy_volume": 24.23, "taker_buy_quote": 6.17865}, {"ts": 1770120660000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 912.98, "quote_volume": 231.9199, "trades": 5, "taker_buy_volume": 22.98, "taker_buy_quote": 5.8599}, {"ts": 1770120720000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 36112.85, "quote_volume": 9209.90199, "trades": 43, "taker_buy_volume": 36112.85, "taker_buy_quote": 9209.90199}, {"ts": 1770120780000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 47405.17, "quote_volume": 12130.74108, "trades": 71, "taker_buy_volume": 28721.59, "taker_buy_quote": 7352.72704}, {"ts": 1770120840000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 340.84, "quote_volume": 87.20959, "trades": 3, "taker_buy_volume": 295.39, "taker_buy_quote": 75.61984}, {"ts": 1770120900000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 67.83, "quote_volume": 17.29665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770120960000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 647.45, "quote_volume": 165.50343, "trades": 3, "taker_buy_volume": 403.68, "taker_buy_quote": 103.34208}, {"ts": 1770121020000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 179.88, "quote_volume": 46.04928, "trades": 2, "taker_buy_volume": 179.88, "taker_buy_quote": 46.04928}, {"ts": 1770121080000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 2149.64, "quote_volume": 549.31936, "trades": 6, "taker_buy_volume": 1161.16, "taker_buy_quote": 297.25696}, {"ts": 1770121140000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 1354.45, "quote_volume": 345.74942, "trades": 4, "taker_buy_volume": 364.67, "taker_buy_quote": 93.35552}, {"ts": 1770121200000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 1108.21, "quote_volume": 283.45486, "trades": 8, "taker_buy_volume": 861.31, "taker_buy_quote": 220.49536}, {"ts": 1770121260000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 117145.77, "quote_volume": 29989.31712, "trades": 54, "taker_buy_volume": 23608.55, "taker_buy_quote": 6043.7888}, {"ts": 1770121320000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 74.44, "quote_volume": 18.9822, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770121380000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 842.89, "quote_volume": 215.77984, "trades": 4, "taker_buy_volume": 842.89, "taker_buy_quote": 215.77984}, {"ts": 1770121440000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 346.05, "quote_volume": 88.518, "trades": 5, "taker_buy_volume": 275.25, "taker_buy_quote": 70.464}, {"ts": 1770121500000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 2014.06, "quote_volume": 515.59936, "trades": 3, "taker_buy_volume": 2014.06, "taker_buy_quote": 515.59936}, {"ts": 1770121560000, "open": 0.256, "high": 0.257, "low": 0.255, "close": 0.256, "volume": 46900.91, "quote_volume": 12005.35811, "trades": 36, "taker_buy_volume": 45130.24, "taker_buy_quote": 11553.40736}, {"ts": 1770121620000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 2478.94, "quote_volume": 634.82122, "trades": 7, "taker_buy_volume": 212.58, "taker_buy_quote": 54.63306}, {"ts": 1770121680000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 96.49, "quote_volume": 24.79793, "trades": 1, "taker_buy_volume": 96.49, "taker_buy_quote": 24.79793}, {"ts": 1770121740000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 5753.42, "quote_volume": 1478.16076, "trades": 10, "taker_buy_volume": 5285.24, "taker_buy_quote": 1358.30668}, {"ts": 1770121800000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 3990.04, "quote_volume": 1024.64858, "trades": 25, "taker_buy_volume": 3198.34, "taker_buy_quote": 821.97338}, {"ts": 1770121860000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 2032.18, "quote_volume": 520.85779, "trades": 12, "taker_buy_volume": 619.71, "taker_buy_quote": 159.26547}, {"ts": 1770121920000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 1465.17, "quote_volume": 376.14138, "trades": 8, "taker_buy_volume": 1057.86, "taker_buy_quote": 271.87002}, {"ts": 1770121980000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 6476.18, "quote_volume": 1663.87481, "trades": 17, "taker_buy_volume": 5972.73, "taker_buy_quote": 1534.99161}, {"ts": 1770122040000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 8287.3, "quote_volume": 2129.52014, "trades": 11, "taker_buy_volume": 7971.34, "taker_buy_quote": 2048.63438}, {"ts": 1770122100000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 110.7, "quote_volume": 28.34823, "trades": 2, "taker_buy_volume": 9.03, "taker_buy_quote": 2.32071}, {"ts": 1770122160000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 956.6, "quote_volume": 245.48355, "trades": 9, "taker_buy_volume": 593.95, "taker_buy_quote": 152.64515}, {"ts": 1770122220000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 1207.54, "quote_volume": 309.67117, "trades": 10, "taker_buy_volume": 540.93, "taker_buy_quote": 139.01901}, {"ts": 1770122280000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 34780.4, "quote_volume": 8938.5628, "trades": 40, "taker_buy_volume": 3926.48, "taker_buy_quote": 1009.10536}, {"ts": 1770122340000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 4385.04, "quote_volume": 1126.95528, "trades": 25, "taker_buy_volume": 4385.04, "taker_buy_quote": 1126.95528}, {"ts": 1770122400000, "open": 0.256, "high": 0.258, "low": 0.256, "close": 0.258, "volume": 24529.74, "quote_volume": 6304.18101, "trades": 31, "taker_buy_volume": 24265.68, "taker_buy_quote": 6236.58165}, {"ts": 1770122460000, "open": 0.258, "high": 0.258, "low": 0.256, "close": 0.258, "volume": 24881.52, "quote_volume": 6395.45176, "trades": 73, "taker_buy_volume": 13306.44, "taker_buy_quote": 3420.67774}, {"ts": 1770122520000, "open": 0.257, "high": 0.258, "low": 0.256, "close": 0.257, "volume": 88000.94, "quote_volume": 22616.56195, "trades": 44, "taker_buy_volume": 36661.58, "taker_buy_quote": 9422.7156}, {"ts": 1770122580000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 71320.75, "quote_volume": 18329.83454, "trades": 43, "taker_buy_volume": 35934.27, "taker_buy_quote": 9235.50918}, {"ts": 1770122640000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 4899.2, "quote_volume": 1260.65334, "trades": 16, "taker_buy_volume": 1558.94, "taker_buy_quote": 402.20652}, {"ts": 1770122700000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 2134.67, "quote_volume": 550.00305, "trades": 15, "taker_buy_volume": 1392.86, "taker_buy_quote": 359.35788}, {"ts": 1770122760000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 4230.17, "quote_volume": 1087.44249, "trades": 8, "taker_buy_volume": 288.8, "taker_buy_quote": 74.5104}, {"ts": 1770122820000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 2834.21, "quote_volume": 729.55399, "trades": 6, "taker_buy_volume": 1162.02, "taker_buy_quote": 299.80116}, {"ts": 1770122880000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 3189.45, "quote_volume": 822.1311, "trades": 7, "taker_buy_volume": 2442.45, "taker_buy_quote": 630.1521}, {"ts": 1770122940000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 3549.67, "quote_volume": 913.87211, "trades": 12, "taker_buy_volume": 1606.92, "taker_buy_quote": 414.58536}, {"ts": 1770123000000, "open": 0.258, "high": 0.258, "low": 0.256, "close": 0.257, "volume": 72122.2, "quote_volume": 18535.45661, "trades": 57, "taker_buy_volume": 4696.06, "taker_buy_quote": 1207.13047}, {"ts": 1770123060000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 23649.45, "quote_volume": 6078.16508, "trades": 52, "taker_buy_volume": 23610.47, "taker_buy_quote": 6068.14722}, {"ts": 1770123120000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 108494.2, "quote_volume": 27883.9829, "trades": 62, "taker_buy_volume": 45668.6, "taker_buy_quote": 11737.8037}, {"ts": 1770123180000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 1861.31, "quote_volume": 477.75577, "trades": 10, "taker_buy_volume": 1260.41, "taker_buy_quote": 323.92537}, {"ts": 1770123240000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 20930.84, "quote_volume": 5358.85444, "trades": 16, "taker_buy_volume": 559.4, "taker_buy_quote": 143.7658}, {"ts": 1770123300000, "open": 0.257, "high": 0.258, "low": 0.256, "close": 0.256, "volume": 81357.47, "quote_volume": 20908.79435, "trades": 74, "taker_buy_volume": 38950.73, "taker_buy_quote": 10010.44917}, {"ts": 1770123360000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 1080.15, "quote_volume": 277.20793, "trades": 2, "taker_buy_volume": 689.53, "taker_buy_quote": 177.20921}, {"ts": 1770123420000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 60.0, "quote_volume": 15.42, "trades": 1, "taker_buy_volume": 60.0, "taker_buy_quote": 15.42}, {"ts": 1770123480000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 3920.7, "quote_volume": 1007.58633, "trades": 2, "taker_buy_volume": 3887.13, "taker_buy_quote": 998.99241}, {"ts": 1770123540000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 389.11, "quote_volume": 100.00127, "trades": 1, "taker_buy_volume": 389.11, "taker_buy_quote": 100.00127}, {"ts": 1770123600000, "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": 1770123660000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 47918.67, "quote_volume": 12267.17952, "trades": 25, "taker_buy_volume": 1194.66, "taker_buy_quote": 305.83296}, {"ts": 1770123720000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 184.0, "quote_volume": 47.104, "trades": 1, "taker_buy_volume": 184.0, "taker_buy_quote": 47.104}, {"ts": 1770123780000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 155.39, "quote_volume": 39.62445, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123840000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 109.75, "quote_volume": 27.98625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123900000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 305.11, "quote_volume": 77.80305, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770123960000, "open": 0.255, "high": 0.257, "low": 0.255, "close": 0.257, "volume": 62582.86, "quote_volume": 16021.15022, "trades": 19, "taker_buy_volume": 62510.86, "taker_buy_quote": 16002.79022}, {"ts": 1770124020000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 1388.22, "quote_volume": 355.38432, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124080000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 1646.61, "quote_volume": 421.68781, "trades": 6, "taker_buy_volume": 155.65, "taker_buy_quote": 40.00205}, {"ts": 1770124140000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 1237.42, "quote_volume": 316.77952, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124200000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 79738.99, "quote_volume": 20413.18144, "trades": 52, "taker_buy_volume": 35091.43, "taker_buy_quote": 8983.40608}, {"ts": 1770124260000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 314.51, "quote_volume": 80.51456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124320000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 230.27, "quote_volume": 58.94912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124380000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 141.44, "quote_volume": 36.20864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124440000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 51477.64, "quote_volume": 13178.31653, "trades": 74, "taker_buy_volume": 20941.72, "taker_buy_quote": 5361.12101}, {"ts": 1770124500000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 35863.29, "quote_volume": 9181.00224, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770124560000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 72769.38, "quote_volume": 18628.9818, "trades": 59, "taker_buy_volume": 57641.21, "taker_buy_quote": 14756.17028}, {"ts": 1770124620000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 35543.88, "quote_volume": 9099.17656, "trades": 20, "taker_buy_volume": 313.0, "taker_buy_quote": 80.128}, {"ts": 1770124680000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 32599.65, "quote_volume": 8345.4908, "trades": 31, "taker_buy_volume": 24121.71, "taker_buy_quote": 6175.15776}, {"ts": 1770124740000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 80878.14, "quote_volume": 20704.80384, "trades": 27, "taker_buy_volume": 80878.14, "taker_buy_quote": 20704.80384}, {"ts": 1770124800000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 1969.54, "quote_volume": 504.20224, "trades": 3, "taker_buy_volume": 1969.54, "taker_buy_quote": 504.20224}, {"ts": 1770124860000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 10010.0, "quote_volume": 2562.56, "trades": 10, "taker_buy_volume": 10010.0, "taker_buy_quote": 2562.56}, {"ts": 1770124920000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 19.53, "quote_volume": 4.99968, "trades": 1, "taker_buy_volume": 19.53, "taker_buy_quote": 4.99968}, {"ts": 1770124980000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 552.53, "quote_volume": 140.89515, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125040000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 2308.71, "quote_volume": 591.02976, "trades": 6, "taker_buy_volume": 2308.71, "taker_buy_quote": 591.02976}, {"ts": 1770125100000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 2426.53, "quote_volume": 621.19168, "trades": 2, "taker_buy_volume": 2426.53, "taker_buy_quote": 621.19168}, {"ts": 1770125160000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 352.42, "quote_volume": 89.8671, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770125220000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 777.73, "quote_volume": 199.09888, "trades": 1, "taker_buy_volume": 777.73, "taker_buy_quote": 199.09888}, {"ts": 1770125280000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 7.85, "quote_volume": 2.0096, "trades": 1, "taker_buy_volume": 7.85, "taker_buy_quote": 2.0096}, {"ts": 1770125340000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 58678.1, "quote_volume": 15021.85431, "trades": 37, "taker_buy_volume": 58678.1, "taker_buy_quote": 15021.85431}, {"ts": 1770125400000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 44260.02, "quote_volume": 11331.09006, "trades": 44, "taker_buy_volume": 3383.38, "taker_buy_quote": 866.67022}, {"ts": 1770125460000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 664.9, "quote_volume": 170.2144, "trades": 2, "taker_buy_volume": 664.9, "taker_buy_quote": 170.2144}, {"ts": 1770125520000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 363.76, "quote_volume": 93.12256, "trades": 5, "taker_buy_volume": 363.76, "taker_buy_quote": 93.12256}, {"ts": 1770125580000, "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": 1770125640000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 403.25, "quote_volume": 103.232, "trades": 2, "taker_buy_volume": 403.25, "taker_buy_quote": 103.232}, {"ts": 1770125700000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 791.14, "quote_volume": 202.53184, "trades": 1, "taker_buy_volume": 791.14, "taker_buy_quote": 202.53184}, {"ts": 1770125760000, "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": 1770125820000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 2481.13, "quote_volume": 635.16928, "trades": 13, "taker_buy_volume": 2481.13, "taker_buy_quote": 635.16928}, {"ts": 1770125880000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 78127.05, "quote_volume": 20000.5248, "trades": 58, "taker_buy_volume": 12715.31, "taker_buy_quote": 3255.11936}, {"ts": 1770125940000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 99346.52, "quote_volume": 25432.70912, "trades": 61, "taker_buy_volume": 57060.92, "taker_buy_quote": 14607.59552}, {"ts": 1770126000000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 25222.71, "quote_volume": 6457.07309, "trades": 4, "taker_buy_volume": 59.33, "taker_buy_quote": 15.24781}, {"ts": 1770126060000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 22425.41, "quote_volume": 5740.19237, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126120000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 6032.33, "quote_volume": 1540.79976, "trades": 14, "taker_buy_volume": 2555.61, "taker_buy_quote": 654.23616}, {"ts": 1770126180000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 2235.94, "quote_volume": 570.69199, "trades": 2, "taker_buy_volume": 527.29, "taker_buy_quote": 134.98624}, {"ts": 1770126240000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 731.92, "quote_volume": 187.37152, "trades": 2, "taker_buy_volume": 731.92, "taker_buy_quote": 187.37152}, {"ts": 1770126300000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 2252.18, "quote_volume": 574.3059, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770126360000, "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": 1770126420000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 61937.26, "quote_volume": 15855.85791, "trades": 36, "taker_buy_volume": 59479.77, "taker_buy_quote": 15226.82112}, {"ts": 1770126480000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 1652.4, "quote_volume": 423.0144, "trades": 1, "taker_buy_volume": 1652.4, "taker_buy_quote": 423.0144}, {"ts": 1770126540000, "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": 1770126600000, "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": 1770126660000, "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": 1770126720000, "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": 1770126780000, "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": 1770126840000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 161.78, "quote_volume": 41.41568, "trades": 1, "taker_buy_volume": 161.78, "taker_buy_quote": 41.41568}, {"ts": 1770126900000, "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": 1770126960000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 39.89, "quote_volume": 10.17195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127020000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 24754.53, "quote_volume": 6339.11658, "trades": 19, "taker_buy_volume": 24754.53, "taker_buy_quote": 6339.11658}, {"ts": 1770127080000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 72898.94, "quote_volume": 18731.93798, "trades": 60, "taker_buy_volume": 31585.52, "taker_buy_quote": 8117.47864}, {"ts": 1770127140000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 431.1, "quote_volume": 110.50634, "trades": 3, "taker_buy_volume": 144.74, "taker_buy_quote": 37.19818}, {"ts": 1770127200000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 408.55, "quote_volume": 104.84697, "trades": 4, "taker_buy_volume": 258.17, "taker_buy_quote": 66.34969}, {"ts": 1770127260000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 8849.46, "quote_volume": 2274.21531, "trades": 14, "taker_buy_volume": 8753.55, "taker_buy_quote": 2249.66235}, {"ts": 1770127320000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 66256.55, "quote_volume": 17027.89379, "trades": 94, "taker_buy_volume": 39382.08, "taker_buy_quote": 10121.19456}, {"ts": 1770127380000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 19396.87, "quote_volume": 4984.99559, "trades": 15, "taker_buy_volume": 791.27, "taker_buy_quote": 203.35639}, {"ts": 1770127440000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 1470.68, "quote_volume": 377.96476, "trades": 1, "taker_buy_volume": 1470.68, "taker_buy_quote": 377.96476}, {"ts": 1770127500000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 530.45, "quote_volume": 136.19122, "trades": 3, "taker_buy_volume": 396.02, "taker_buy_quote": 101.77714}, {"ts": 1770127560000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 411.89, "quote_volume": 105.44384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127620000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 1361.84, "quote_volume": 349.9607, "trades": 3, "taker_buy_volume": 1329.66, "taker_buy_quote": 341.72262}, {"ts": 1770127680000, "open": 0.256, "high": 0.258, "low": 0.256, "close": 0.258, "volume": 50608.03, "quote_volume": 13006.19136, "trades": 18, "taker_buy_volume": 49529.8, "taker_buy_quote": 12729.16448}, {"ts": 1770127740000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 4635.47, "quote_volume": 1191.31579, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770127800000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 55355.9, "quote_volume": 14222.2275, "trades": 27, "taker_buy_volume": 1354.05, "taker_buy_quote": 347.99085}, {"ts": 1770127860000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 14207.09, "quote_volume": 3637.28048, "trades": 2, "taker_buy_volume": 265.44, "taker_buy_quote": 68.21808}, {"ts": 1770127920000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 1960.04, "quote_volume": 502.57528, "trades": 3, "taker_buy_volume": 805.04, "taker_buy_quote": 206.89528}, {"ts": 1770127980000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 407.72, "quote_volume": 104.78404, "trades": 1, "taker_buy_volume": 407.72, "taker_buy_quote": 104.78404}, {"ts": 1770128040000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 101417.92, "quote_volume": 26064.02282, "trades": 150, "taker_buy_volume": 68444.5, "taker_buy_quote": 17590.2365}, {"ts": 1770128100000, "open": 0.257, "high": 0.258, "low": 0.256, "close": 0.257, "volume": 80437.38, "quote_volume": 20672.32027, "trades": 74, "taker_buy_volume": 35695.82, "taker_buy_quote": 9174.02596}, {"ts": 1770128160000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 5289.84, "quote_volume": 1359.48888, "trades": 21, "taker_buy_volume": 5289.84, "taker_buy_quote": 1359.48888}, {"ts": 1770128220000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 104631.32, "quote_volume": 26785.61792, "trades": 99, "taker_buy_volume": 14080.26, "taker_buy_quote": 3604.54656}, {"ts": 1770128280000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 848.08, "quote_volume": 217.10848, "trades": 2, "taker_buy_volume": 848.08, "taker_buy_quote": 217.10848}, {"ts": 1770128340000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 374.11, "quote_volume": 95.77216, "trades": 1, "taker_buy_volume": 374.11, "taker_buy_quote": 95.77216}, {"ts": 1770128400000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 165.83, "quote_volume": 42.45248, "trades": 2, "taker_buy_volume": 165.83, "taker_buy_quote": 42.45248}, {"ts": 1770128460000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 142158.66, "quote_volume": 36392.61696, "trades": 68, "taker_buy_volume": 106452.3, "taker_buy_quote": 27251.7888}, {"ts": 1770128520000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 84899.08, "quote_volume": 21734.16448, "trades": 92, "taker_buy_volume": 33733.82, "taker_buy_quote": 8635.85792}, {"ts": 1770128580000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 57577.52, "quote_volume": 14739.84512, "trades": 31, "taker_buy_volume": 41578.84, "taker_buy_quote": 10644.18304}, {"ts": 1770128640000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 261.75, "quote_volume": 67.008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128700000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 17199.46, "quote_volume": 4420.26122, "trades": 25, "taker_buy_volume": 17199.46, "taker_buy_quote": 4420.26122}, {"ts": 1770128760000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 29996.62, "quote_volume": 7709.13134, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128820000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 312.5, "quote_volume": 80.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770128880000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 2909.77, "quote_volume": 747.6113, "trades": 7, "taker_buy_volume": 2710.18, "taker_buy_quote": 696.51626}, {"ts": 1770128940000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 11673.15, "quote_volume": 2999.99955, "trades": 1, "taker_buy_volume": 11673.15, "taker_buy_quote": 2999.99955}, {"ts": 1770129000000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 928.11, "quote_volume": 238.52427, "trades": 6, "taker_buy_volume": 928.11, "taker_buy_quote": 238.52427}, {"ts": 1770129060000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 45259.1, "quote_volume": 11587.91605, "trades": 73, "taker_buy_volume": 5650.98, "taker_buy_quote": 1448.23733}, {"ts": 1770129120000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 31118.87, "quote_volume": 7966.43072, "trades": 37, "taker_buy_volume": 15324.06, "taker_buy_quote": 3922.95936}, {"ts": 1770129180000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 92.26, "quote_volume": 23.61856, "trades": 1, "taker_buy_volume": 92.26, "taker_buy_quote": 23.61856}, {"ts": 1770129240000, "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": 1770129300000, "open": 0.255, "high": 0.257, "low": 0.255, "close": 0.256, "volume": 70194.67, "quote_volume": 17924.93267, "trades": 116, "taker_buy_volume": 20867.61, "taker_buy_quote": 5341.21882}, {"ts": 1770129360000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 37423.97, "quote_volume": 9580.54804, "trades": 56, "taker_buy_volume": 25835.97, "taker_buy_quote": 6614.02004}, {"ts": 1770129420000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 122734.07, "quote_volume": 31297.18785, "trades": 178, "taker_buy_volume": 35117.48, "taker_buy_quote": 8954.9574}, {"ts": 1770129480000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 93281.74, "quote_volume": 23786.8437, "trades": 96, "taker_buy_volume": 40604.33, "taker_buy_quote": 10354.10415}, {"ts": 1770129540000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 101079.66, "quote_volume": 25695.63931, "trades": 139, "taker_buy_volume": 27822.56, "taker_buy_quote": 7085.76339}, {"ts": 1770129600000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 106148.42, "quote_volume": 27067.87516, "trades": 98, "taker_buy_volume": 75416.77, "taker_buy_quote": 19231.30441}, {"ts": 1770129660000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 80142.72, "quote_volume": 20436.3936, "trades": 49, "taker_buy_volume": 11883.16, "taker_buy_quote": 3030.2058}, {"ts": 1770129720000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 3376.32, "quote_volume": 860.9616, "trades": 3, "taker_buy_volume": 3376.32, "taker_buy_quote": 860.9616}, {"ts": 1770129780000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 125743.95, "quote_volume": 31924.67194, "trades": 102, "taker_buy_volume": 47335.43, "taker_buy_quote": 12023.19922}, {"ts": 1770129840000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 79997.52, "quote_volume": 20316.5722, "trades": 35, "taker_buy_volume": 58637.86, "taker_buy_quote": 14894.01644}, {"ts": 1770129900000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 39220.99, "quote_volume": 9958.98889, "trades": 50, "taker_buy_volume": 2732.87, "taker_buy_quote": 694.14898}, {"ts": 1770129960000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 75800.29, "quote_volume": 19311.81112, "trades": 173, "taker_buy_volume": 46719.06, "taker_buy_quote": 11900.07746}, {"ts": 1770130020000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 94832.33, "quote_volume": 24182.51657, "trades": 246, "taker_buy_volume": 38126.34, "taker_buy_quote": 9722.48912}, {"ts": 1770130080000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 41091.23, "quote_volume": 10478.26365, "trades": 100, "taker_buy_volume": 21554.82, "taker_buy_quote": 5496.4791}, {"ts": 1770130140000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 66236.43, "quote_volume": 16824.05322, "trades": 56, "taker_buy_volume": 21651.31, "taker_buy_quote": 5499.43274}, {"ts": 1770130200000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 3272.76, "quote_volume": 830.88734, "trades": 15, "taker_buy_volume": 466.06, "taker_buy_quote": 118.37924}, {"ts": 1770130260000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 84621.68, "quote_volume": 21409.21102, "trades": 102, "taker_buy_volume": 43042.81, "taker_buy_quote": 10889.83093}, {"ts": 1770130320000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 108131.83, "quote_volume": 27357.35299, "trades": 118, "taker_buy_volume": 45361.14, "taker_buy_quote": 11476.36842}, {"ts": 1770130380000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 30537.47, "quote_volume": 7725.97991, "trades": 62, "taker_buy_volume": 16043.76, "taker_buy_quote": 4059.07128}, {"ts": 1770130440000, "open": 0.253, "high": 0.253, "low": 0.251, "close": 0.252, "volume": 407834.55, "quote_volume": 102773.09008, "trades": 322, "taker_buy_volume": 198612.38, "taker_buy_quote": 50050.58834}, {"ts": 1770130500000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 86332.65, "quote_volume": 21755.8278, "trades": 68, "taker_buy_volume": 21308.82, "taker_buy_quote": 5369.82264}, {"ts": 1770130560000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 26269.04, "quote_volume": 6619.59241, "trades": 41, "taker_buy_volume": 14627.31, "taker_buy_quote": 3686.08212}, {"ts": 1770130620000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 57051.34, "quote_volume": 14367.82141, "trades": 74, "taker_buy_volume": 15251.77, "taker_buy_quote": 3843.44604}, {"ts": 1770130680000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 4030.43, "quote_volume": 1011.98093, "trades": 5, "taker_buy_volume": 343.0, "taker_buy_quote": 86.436}, {"ts": 1770130740000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 43.65, "quote_volume": 10.9998, "trades": 1, "taker_buy_volume": 43.65, "taker_buy_quote": 10.9998}, {"ts": 1770130800000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 13703.37, "quote_volume": 3439.7265, "trades": 52, "taker_buy_volume": 2967.83, "taker_buy_quote": 745.10596}, {"ts": 1770130860000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 23618.11, "quote_volume": 5928.14561, "trades": 29, "taker_buy_volume": 11698.73, "taker_buy_quote": 2936.38123}, {"ts": 1770130920000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 263290.97, "quote_volume": 66089.00846, "trades": 219, "taker_buy_volume": 123436.43, "taker_buy_quote": 30985.51892}, {"ts": 1770130980000, "open": 0.251, "high": 0.253, "low": 0.251, "close": 0.253, "volume": 144926.91, "quote_volume": 36540.3384, "trades": 130, "taker_buy_volume": 120095.54, "taker_buy_quote": 30275.15487}, {"ts": 1770131040000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 89982.21, "quote_volume": 22765.49913, "trades": 115, "taker_buy_volume": 17275.6, "taker_buy_quote": 4370.7268}, {"ts": 1770131100000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 62088.91, "quote_volume": 15708.10536, "trades": 64, "taker_buy_volume": 20091.89, "taker_buy_quote": 5083.24817}, {"ts": 1770131160000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 149031.84, "quote_volume": 37705.05552, "trades": 106, "taker_buy_volume": 77973.02, "taker_buy_quote": 19727.17406}, {"ts": 1770131220000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 74.16, "quote_volume": 18.68832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770131280000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 81524.42, "quote_volume": 20628.96172, "trades": 64, "taker_buy_volume": 56246.48, "taker_buy_quote": 14233.6429}, {"ts": 1770131340000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 106164.57, "quote_volume": 26965.80078, "trades": 101, "taker_buy_volume": 66197.83, "taker_buy_quote": 16814.24882}, {"ts": 1770131400000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 123214.59, "quote_volume": 31193.92066, "trades": 105, "taker_buy_volume": 22429.42, "taker_buy_quote": 5680.08401}, {"ts": 1770131460000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 166.33, "quote_volume": 42.04972, "trades": 2, "taker_buy_volume": 134.56, "taker_buy_quote": 34.04368}, {"ts": 1770131520000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 977.32, "quote_volume": 246.34777, "trades": 4, "taker_buy_volume": 63.13, "taker_buy_quote": 15.97189}, {"ts": 1770131580000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 35481.87, "quote_volume": 8941.43124, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770131640000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 1564.46, "quote_volume": 392.67946, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770131700000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 26979.44, "quote_volume": 6772.99393, "trades": 43, "taker_buy_volume": 3227.95, "taker_buy_quote": 811.36994}, {"ts": 1770131760000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 60552.87, "quote_volume": 15206.04044, "trades": 92, "taker_buy_volume": 18344.37, "taker_buy_quote": 4609.59678}, {"ts": 1770131820000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 48221.45, "quote_volume": 12151.8054, "trades": 60, "taker_buy_volume": 37345.59, "taker_buy_quote": 9411.08868}, {"ts": 1770131880000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 37967.69, "quote_volume": 9604.92069, "trades": 51, "taker_buy_volume": 29268.45, "taker_buy_quote": 7404.91785}, {"ts": 1770131940000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 130430.96, "quote_volume": 32864.45315, "trades": 82, "taker_buy_volume": 61379.7, "taker_buy_quote": 15467.6844}, {"ts": 1770132000000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 9883.13, "quote_volume": 2490.54876, "trades": 17, "taker_buy_volume": 9579.64, "taker_buy_quote": 2414.06928}, {"ts": 1770132060000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 81408.59, "quote_volume": 20595.76868, "trades": 41, "taker_buy_volume": 60240.86, "taker_buy_quote": 15240.93758}, {"ts": 1770132120000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 6016.16, "quote_volume": 1516.07232, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770132180000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 302.29, "quote_volume": 76.17708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770132240000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 13133.64, "quote_volume": 3308.53805, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770132300000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 1097.63, "quote_volume": 276.29878, "trades": 2, "taker_buy_volume": 793.65, "taker_buy_quote": 199.9998}, {"ts": 1770132360000, "open": 0.252, "high": 0.258, "low": 0.252, "close": 0.257, "volume": 674849.0, "quote_volume": 172424.83052, "trades": 710, "taker_buy_volume": 489173.82, "taker_buy_quote": 124893.85836}, {"ts": 1770132420000, "open": 0.257, "high": 0.258, "low": 0.256, "close": 0.256, "volume": 377805.65, "quote_volume": 97279.89943, "trades": 299, "taker_buy_volume": 237157.73, "taker_buy_quote": 61125.15381}, {"ts": 1770132480000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 2316.07, "quote_volume": 594.93206, "trades": 5, "taker_buy_volume": 2018.14, "taker_buy_quote": 518.66198}, {"ts": 1770132540000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 5828.08, "quote_volume": 1495.14229, "trades": 8, "taker_buy_volume": 3153.81, "taker_buy_quote": 810.52917}, {"ts": 1770132600000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 138993.44, "quote_volume": 35593.39803, "trades": 89, "taker_buy_volume": 84432.87, "taker_buy_quote": 21625.89211}, {"ts": 1770132660000, "open": 0.256, "high": 0.257, "low": 0.255, "close": 0.255, "volume": 177386.82, "quote_volume": 45422.22754, "trades": 181, "taker_buy_volume": 55013.66, "taker_buy_quote": 14095.92907}, {"ts": 1770132720000, "open": 0.255, "high": 0.258, "low": 0.255, "close": 0.258, "volume": 152015.71, "quote_volume": 38955.01408, "trades": 91, "taker_buy_volume": 96159.77, "taker_buy_quote": 24654.98364}, {"ts": 1770132780000, "open": 0.257, "high": 0.259, "low": 0.257, "close": 0.258, "volume": 201251.12, "quote_volume": 52053.32559, "trades": 333, "taker_buy_volume": 113745.52, "taker_buy_quote": 29407.38858}, {"ts": 1770132840000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 750.44, "quote_volume": 192.86308, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770132900000, "open": 0.258, "high": 0.258, "low": 0.256, "close": 0.257, "volume": 120106.09, "quote_volume": 30867.15196, "trades": 153, "taker_buy_volume": 44488.1, "taker_buy_quote": 11433.7207}, {"ts": 1770132960000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 56645.0, "quote_volume": 14556.16606, "trades": 64, "taker_buy_volume": 5246.28, "taker_buy_quote": 1348.29396}, {"ts": 1770133020000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 492.08, "quote_volume": 125.97248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770133080000, "open": 0.257, "high": 0.258, "low": 0.256, "close": 0.257, "volume": 207269.08, "quote_volume": 53269.57785, "trades": 254, "taker_buy_volume": 150083.73, "taker_buy_quote": 38573.24048}, {"ts": 1770133140000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 3067.57, "quote_volume": 788.00822, "trades": 11, "taker_buy_volume": 481.49, "taker_buy_quote": 123.74293}, {"ts": 1770133200000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 46721.52, "quote_volume": 12007.1149, "trades": 34, "taker_buy_volume": 12275.19, "taker_buy_quote": 3154.72383}, {"ts": 1770133260000, "open": 0.256, "high": 0.257, "low": 0.255, "close": 0.255, "volume": 110847.43, "quote_volume": 28376.83918, "trades": 160, "taker_buy_volume": 45375.55, "taker_buy_quote": 11616.3364}, {"ts": 1770133320000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 173254.43, "quote_volume": 44353.13408, "trades": 178, "taker_buy_volume": 70510.44, "taker_buy_quote": 18050.67264}, {"ts": 1770133380000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 39878.77, "quote_volume": 10208.6665, "trades": 68, "taker_buy_volume": 19516.81, "taker_buy_quote": 4996.30336}, {"ts": 1770133440000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 43124.19, "quote_volume": 11039.49402, "trades": 114, "taker_buy_volume": 25553.76, "taker_buy_quote": 6541.76256}, {"ts": 1770133500000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 55496.1, "quote_volume": 14206.70251, "trades": 28, "taker_buy_volume": 54183.24, "taker_buy_quote": 13870.90944}, {"ts": 1770133560000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 2850.65, "quote_volume": 729.46755, "trades": 10, "taker_buy_volume": 2551.8, "taker_buy_quote": 653.2608}, {"ts": 1770133620000, "open": 0.255, "high": 0.258, "low": 0.255, "close": 0.257, "volume": 82790.44, "quote_volume": 21268.58567, "trades": 106, "taker_buy_volume": 46904.6, "taker_buy_quote": 12046.52343}, {"ts": 1770133680000, "open": 0.258, "high": 0.259, "low": 0.257, "close": 0.258, "volume": 58930.19, "quote_volume": 15231.2435, "trades": 179, "taker_buy_volume": 42356.79, "taker_buy_quote": 10944.1388}, {"ts": 1770133740000, "open": 0.259, "high": 0.26, "low": 0.259, "close": 0.259, "volume": 72393.33, "quote_volume": 18759.56812, "trades": 71, "taker_buy_volume": 42961.61, "taker_buy_quote": 11136.75264}, {"ts": 1770133800000, "open": 0.26, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 87471.99, "quote_volume": 22742.0495, "trades": 152, "taker_buy_volume": 49512.28, "taker_buy_quote": 12873.1928}, {"ts": 1770133860000, "open": 0.26, "high": 0.261, "low": 0.26, "close": 0.26, "volume": 280609.1, "quote_volume": 72976.08839, "trades": 272, "taker_buy_volume": 147128.25, "taker_buy_quote": 38254.2525}, {"ts": 1770133920000, "open": 0.26, "high": 0.26, "low": 0.259, "close": 0.259, "volume": 178425.97, "quote_volume": 46229.44963, "trades": 268, "taker_buy_volume": 92360.94, "taker_buy_quote": 23921.48346}, {"ts": 1770133980000, "open": 0.26, "high": 0.26, "low": 0.259, "close": 0.259, "volume": 20181.95, "quote_volume": 5247.00097, "trades": 53, "taker_buy_volume": 8949.62, "taker_buy_quote": 2326.9012}, {"ts": 1770134040000, "open": 0.26, "high": 0.261, "low": 0.259, "close": 0.26, "volume": 133872.1, "quote_volume": 34805.53728, "trades": 192, "taker_buy_volume": 65546.9, "taker_buy_quote": 17042.61291}, {"ts": 1770134100000, "open": 0.26, "high": 0.261, "low": 0.259, "close": 0.26, "volume": 84579.64, "quote_volume": 21990.54183, "trades": 43, "taker_buy_volume": 13426.34, "taker_buy_quote": 3491.50297}, {"ts": 1770134160000, "open": 0.259, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 1146.02, "quote_volume": 297.67062, "trades": 3, "taker_buy_volume": 851.44, "taker_buy_quote": 221.3744}, {"ts": 1770134220000, "open": 0.259, "high": 0.261, "low": 0.259, "close": 0.26, "volume": 93014.95, "quote_volume": 24184.01975, "trades": 89, "taker_buy_volume": 46096.9, "taker_buy_quote": 11985.62145}, {"ts": 1770134280000, "open": 0.26, "high": 0.261, "low": 0.26, "close": 0.26, "volume": 89771.11, "quote_volume": 23347.72175, "trades": 159, "taker_buy_volume": 47998.01, "taker_buy_quote": 12486.71575}, {"ts": 1770134340000, "open": 0.26, "high": 0.26, "low": 0.259, "close": 0.259, "volume": 159265.28, "quote_volume": 41408.83504, "trades": 127, "taker_buy_volume": 76744.69, "taker_buy_quote": 19953.6194}, {"ts": 1770134400000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 84310.23, "quote_volume": 21836.34957, "trades": 138, "taker_buy_volume": 50762.71, "taker_buy_quote": 13147.54189}, {"ts": 1770134460000, "open": 0.259, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 28085.4, "quote_volume": 7269.47336, "trades": 19, "taker_buy_volume": 18629.35, "taker_buy_quote": 4825.00165}, {"ts": 1770134520000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 872.13, "quote_volume": 225.00954, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770134580000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 61026.47, "quote_volume": 15744.82926, "trades": 52, "taker_buy_volume": 7274.05, "taker_buy_quote": 1876.7049}, {"ts": 1770134640000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 23043.52, "quote_volume": 5944.93152, "trades": 20, "taker_buy_volume": 1218.34, "taker_buy_quote": 314.33172}, {"ts": 1770134700000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 489.64, "quote_volume": 126.03048, "trades": 2, "taker_buy_volume": 193.0, "taker_buy_quote": 49.794}, {"ts": 1770134760000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 68280.98, "quote_volume": 17557.73264, "trades": 77, "taker_buy_volume": 14865.3, "taker_buy_quote": 3829.90288}, {"ts": 1770134820000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 297.33, "quote_volume": 76.11648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770134880000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 620.17, "quote_volume": 159.0853, "trades": 3, "taker_buy_volume": 321.78, "taker_buy_quote": 82.69746}, {"ts": 1770134940000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 7249.48, "quote_volume": 1855.87855, "trades": 45, "taker_buy_volume": 1269.37, "taker_buy_quote": 324.97039}, {"ts": 1770135000000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 12104.37, "quote_volume": 3098.41951, "trades": 26, "taker_buy_volume": 1672.73, "taker_buy_quote": 428.21888}, {"ts": 1770135060000, "open": 0.255, "high": 0.257, "low": 0.255, "close": 0.256, "volume": 28508.16, "quote_volume": 7297.88523, "trades": 41, "taker_buy_volume": 15694.57, "taker_buy_quote": 4018.00552}, {"ts": 1770135120000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 119807.11, "quote_volume": 30670.02198, "trades": 61, "taker_buy_volume": 79871.1, "taker_buy_quote": 20447.0016}, {"ts": 1770135180000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 17995.21, "quote_volume": 4606.47444, "trades": 24, "taker_buy_volume": 17695.89, "taker_buy_quote": 4530.14784}, {"ts": 1770135240000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 88938.16, "quote_volume": 22767.5849, "trades": 88, "taker_buy_volume": 47034.08, "taker_buy_quote": 12040.72448}, {"ts": 1770135300000, "open": 0.255, "high": 0.257, "low": 0.255, "close": 0.256, "volume": 69128.09, "quote_volume": 17700.70751, "trades": 62, "taker_buy_volume": 40199.97, "taker_buy_quote": 10295.34408}, {"ts": 1770135360000, "open": 0.256, "high": 0.257, "low": 0.255, "close": 0.255, "volume": 38281.78, "quote_volume": 9799.02558, "trades": 58, "taker_buy_volume": 10622.32, "taker_buy_quote": 2719.4017}, {"ts": 1770135420000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 104764.18, "quote_volume": 26710.74237, "trades": 136, "taker_buy_volume": 2056.09, "taker_buy_quote": 524.30295}, {"ts": 1770135480000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 2245.04, "quote_volume": 571.22055, "trades": 6, "taker_buy_volume": 980.39, "taker_buy_quote": 249.99945}, {"ts": 1770135540000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 117008.73, "quote_volume": 29837.22615, "trades": 50, "taker_buy_volume": 61021.61, "taker_buy_quote": 15560.51055}, {"ts": 1770135600000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 80008.47, "quote_volume": 20402.15985, "trades": 54, "taker_buy_volume": 50493.17, "taker_buy_quote": 12875.75835}, {"ts": 1770135660000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 75457.91, "quote_volume": 19241.46703, "trades": 45, "taker_buy_volume": 7522.74, "taker_buy_quote": 1918.2987}, {"ts": 1770135720000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 51396.24, "quote_volume": 13105.62029, "trades": 39, "taker_buy_volume": 38699.97, "taker_buy_quote": 9868.49235}, {"ts": 1770135780000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 30085.47, "quote_volume": 7641.70938, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770135840000, "open": 0.254, "high": 0.255, "low": 0.253, "close": 0.254, "volume": 194483.67, "quote_volume": 49398.79972, "trades": 128, "taker_buy_volume": 82246.92, "taker_buy_quote": 20896.20408}, {"ts": 1770135900000, "open": 0.254, "high": 0.255, "low": 0.253, "close": 0.255, "volume": 25268.86, "quote_volume": 6421.00524, "trades": 34, "taker_buy_volume": 6036.17, "taker_buy_quote": 1536.44658}, {"ts": 1770135960000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 80397.73, "quote_volume": 20421.02342, "trades": 42, "taker_buy_volume": 31994.39, "taker_buy_quote": 8126.57506}, {"ts": 1770136020000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 19240.36, "quote_volume": 4887.05144, "trades": 41, "taker_buy_volume": 8400.77, "taker_buy_quote": 2133.79558}, {"ts": 1770136080000, "open": 0.254, "high": 0.255, "low": 0.253, "close": 0.253, "volume": 43081.15, "quote_volume": 10942.9109, "trades": 28, "taker_buy_volume": 6053.8, "taker_buy_quote": 1538.2652}, {"ts": 1770136140000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 28353.41, "quote_volume": 7201.46446, "trades": 17, "taker_buy_volume": 28051.73, "taker_buy_quote": 7125.13942}, {"ts": 1770136200000, "open": 0.254, "high": 0.254, "low": 0.252, "close": 0.252, "volume": 177440.44, "quote_volume": 44891.879, "trades": 122, "taker_buy_volume": 58721.71, "taker_buy_quote": 14856.60247}, {"ts": 1770136260000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 53687.44, "quote_volume": 13582.99791, "trades": 68, "taker_buy_volume": 35340.35, "taker_buy_quote": 8941.18414}, {"ts": 1770136320000, "open": 0.253, "high": 0.254, "low": 0.252, "close": 0.253, "volume": 163887.73, "quote_volume": 41463.51017, "trades": 91, "taker_buy_volume": 82351.95, "taker_buy_quote": 20835.10242}, {"ts": 1770136380000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 131663.2, "quote_volume": 33220.2381, "trades": 165, "taker_buy_volume": 39605.57, "taker_buy_quote": 9980.65423}, {"ts": 1770136440000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 126727.81, "quote_volume": 32059.61992, "trades": 148, "taker_buy_volume": 62089.28, "taker_buy_quote": 15708.58784}, {"ts": 1770136500000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 78491.15, "quote_volume": 19858.56103, "trades": 52, "taker_buy_volume": 15433.37, "taker_buy_quote": 3904.94269}, {"ts": 1770136560000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 73540.08, "quote_volume": 18605.64024, "trades": 120, "taker_buy_volume": 26943.04, "taker_buy_quote": 6816.58912}, {"ts": 1770136620000, "open": 0.252, "high": 0.254, "low": 0.252, "close": 0.253, "volume": 90485.78, "quote_volume": 22892.95585, "trades": 60, "taker_buy_volume": 72526.89, "taker_buy_quote": 18349.65958}, {"ts": 1770136680000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 35027.56, "quote_volume": 8861.67014, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770136740000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 873.44, "quote_volume": 220.28037, "trades": 4, "taker_buy_volume": 173.49, "taker_buy_quote": 43.89297}, {"ts": 1770136800000, "open": 0.252, "high": 0.254, "low": 0.252, "close": 0.254, "volume": 40969.41, "quote_volume": 10365.19626, "trades": 43, "taker_buy_volume": 39526.54, "taker_buy_quote": 10001.18612}, {"ts": 1770136860000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 81975.86, "quote_volume": 20740.28628, "trades": 73, "taker_buy_volume": 34327.05, "taker_buy_quote": 8685.13735}, {"ts": 1770136920000, "open": 0.254, "high": 0.254, "low": 0.252, "close": 0.253, "volume": 70727.84, "quote_volume": 17894.30739, "trades": 42, "taker_buy_volume": 21513.31, "taker_buy_quote": 5443.33383}, {"ts": 1770136980000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 986.01, "quote_volume": 248.47452, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770137040000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 1204.6, "quote_volume": 303.96256, "trades": 9, "taker_buy_volume": 403.36, "taker_buy_quote": 102.05008}, {"ts": 1770137100000, "open": 0.252, "high": 0.253, "low": 0.251, "close": 0.252, "volume": 101559.11, "quote_volume": 25597.34313, "trades": 125, "taker_buy_volume": 66194.11, "taker_buy_quote": 16685.84312}, {"ts": 1770137160000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 4689.64, "quote_volume": 1181.29064, "trades": 23, "taker_buy_volume": 4191.0, "taker_buy_quote": 1056.132}, {"ts": 1770137220000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 19762.46, "quote_volume": 4980.69631, "trades": 27, "taker_buy_volume": 9890.34, "taker_buy_quote": 2492.92207}, {"ts": 1770137280000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 6187.38, "quote_volume": 1564.9284, "trades": 54, "taker_buy_volume": 2117.8, "taker_buy_quote": 535.8034}, {"ts": 1770137340000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 77841.61, "quote_volume": 19616.08572, "trades": 83, "taker_buy_volume": 43979.19, "taker_buy_quote": 11082.75588}, {"ts": 1770137400000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 41380.81, "quote_volume": 10427.65991, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770137460000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 391.46, "quote_volume": 98.34371, "trades": 2, "taker_buy_volume": 87.25, "taker_buy_quote": 21.987}, {"ts": 1770137520000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 118248.25, "quote_volume": 29798.559, "trades": 90, "taker_buy_volume": 57454.17, "taker_buy_quote": 14478.45084}, {"ts": 1770137580000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 1272.6, "quote_volume": 320.39111, "trades": 2, "taker_buy_volume": 968.51, "taker_buy_quote": 244.06452}, {"ts": 1770137640000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 74318.61, "quote_volume": 18727.6819, "trades": 60, "taker_buy_volume": 71531.98, "taker_buy_quote": 18026.05896}, {"ts": 1770137700000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 118854.94, "quote_volume": 29951.4059, "trades": 59, "taker_buy_volume": 78444.87, "taker_buy_quote": 19768.10724}, {"ts": 1770137760000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 103660.33, "quote_volume": 26122.54152, "trades": 65, "taker_buy_volume": 36772.15, "taker_buy_quote": 9266.72016}, {"ts": 1770137820000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 303.36, "quote_volume": 76.44672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770137880000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 4482.15, "quote_volume": 1129.65273, "trades": 5, "taker_buy_volume": 150.93, "taker_buy_quote": 38.18529}, {"ts": 1770137940000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 743.45, "quote_volume": 187.3494, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138000000, "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": 1770138060000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 64692.86, "quote_volume": 16366.91632, "trades": 63, "taker_buy_volume": 11167.84, "taker_buy_quote": 2825.46352}, {"ts": 1770138120000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 303.4, "quote_volume": 76.4568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138180000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 1762.73, "quote_volume": 445.66718, "trades": 6, "taker_buy_volume": 1459.22, "taker_buy_quote": 369.18266}, {"ts": 1770138240000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 1625.9, "quote_volume": 409.7268, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770138300000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 122598.11, "quote_volume": 30894.26411, "trades": 86, "taker_buy_volume": 51234.31, "taker_buy_quote": 12911.04612}, {"ts": 1770138360000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 97734.93, "quote_volume": 24628.81832, "trades": 48, "taker_buy_volume": 79346.0, "taker_buy_quote": 19995.192}, {"ts": 1770138420000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 75487.15, "quote_volume": 19022.45756, "trades": 57, "taker_buy_volume": 22136.41, "taker_buy_quote": 5578.37532}, {"ts": 1770138480000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 19653.85, "quote_volume": 4952.46572, "trades": 44, "taker_buy_volume": 5741.22, "taker_buy_quote": 1446.78744}, {"ts": 1770138540000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 743.67, "quote_volume": 186.79625, "trades": 3, "taker_buy_volume": 135.08, "taker_buy_quote": 34.04016}, {"ts": 1770138600000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 6018.57, "quote_volume": 1513.10112, "trades": 16, "taker_buy_volume": 2440.05, "taker_buy_quote": 614.8926}, {"ts": 1770138660000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 14585.02, "quote_volume": 3665.00569, "trades": 15, "taker_buy_volume": 4165.67, "taker_buy_quote": 1049.74884}, {"ts": 1770138720000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 144988.44, "quote_volume": 36387.75708, "trades": 157, "taker_buy_volume": 34991.81, "taker_buy_quote": 8782.94431}, {"ts": 1770138780000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 201759.71, "quote_volume": 50439.9275, "trades": 121, "taker_buy_volume": 59932.76, "taker_buy_quote": 14983.19}, {"ts": 1770138840000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 23054.58, "quote_volume": 5763.6689, "trades": 45, "taker_buy_volume": 23.9, "taker_buy_quote": 5.9989}, {"ts": 1770138900000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 33898.87, "quote_volume": 8505.78328, "trades": 15, "taker_buy_volume": 31065.78, "taker_buy_quote": 7797.51078}, {"ts": 1770138960000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 68038.94, "quote_volume": 17009.77385, "trades": 109, "taker_buy_volume": 5456.6, "taker_buy_quote": 1364.18885}, {"ts": 1770139020000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 125975.24, "quote_volume": 31494.00999, "trades": 148, "taker_buy_volume": 31733.93, "taker_buy_quote": 7933.68249}, {"ts": 1770139080000, "open": 0.25, "high": 0.251, "low": 0.249, "close": 0.25, "volume": 222490.84, "quote_volume": 55627.79702, "trades": 204, "taker_buy_volume": 135010.7, "taker_buy_quote": 33758.06869}, {"ts": 1770139140000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 72594.29, "quote_volume": 18220.70416, "trades": 127, "taker_buy_volume": 46606.28, "taker_buy_quote": 11698.17628}, {"ts": 1770139200000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 205450.71, "quote_volume": 51362.6775, "trades": 222, "taker_buy_volume": 93923.53, "taker_buy_quote": 23480.8825}, {"ts": 1770139260000, "open": 0.25, "high": 0.251, "low": 0.249, "close": 0.251, "volume": 37818.27, "quote_volume": 9461.6126, "trades": 36, "taker_buy_volume": 8802.16, "taker_buy_quote": 2207.89127}, {"ts": 1770139320000, "open": 0.251, "high": 0.252, "low": 0.25, "close": 0.251, "volume": 107878.14, "quote_volume": 27083.49328, "trades": 173, "taker_buy_volume": 82963.33, "taker_buy_quote": 20830.18153}, {"ts": 1770139380000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 194513.48, "quote_volume": 48822.88348, "trades": 161, "taker_buy_volume": 92502.23, "taker_buy_quote": 23218.05973}, {"ts": 1770139440000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 152656.22, "quote_volume": 38316.05222, "trades": 327, "taker_buy_volume": 96386.78, "taker_buy_quote": 24193.08178}, {"ts": 1770139500000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 1045.7, "quote_volume": 262.5771, "trades": 4, "taker_buy_volume": 106.4, "taker_buy_quote": 26.8128}, {"ts": 1770139560000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 72521.69, "quote_volume": 18204.03679, "trades": 139, "taker_buy_volume": 25233.82, "taker_buy_quote": 6334.78142}, {"ts": 1770139620000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 65891.14, "quote_volume": 16577.60128, "trades": 79, "taker_buy_volume": 45243.8, "taker_buy_quote": 11395.11894}, {"ts": 1770139680000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 7133.5, "quote_volume": 1795.12655, "trades": 20, "taker_buy_volume": 6468.7, "taker_buy_quote": 1628.26175}, {"ts": 1770139740000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 12304.4, "quote_volume": 3088.4044, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770139800000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 19267.07, "quote_volume": 4835.42312, "trades": 27, "taker_buy_volume": 103.47, "taker_buy_quote": 25.97097}, {"ts": 1770139860000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 26308.21, "quote_volume": 6577.41004, "trades": 12, "taker_buy_volume": 357.54, "taker_buy_quote": 89.74254}, {"ts": 1770139920000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 5329.81, "quote_volume": 1336.2248, "trades": 7, "taker_buy_volume": 3772.3, "taker_buy_quote": 946.8473}, {"ts": 1770139980000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 168189.66, "quote_volume": 42077.88262, "trades": 187, "taker_buy_volume": 74573.76, "taker_buy_quote": 18673.90762}, {"ts": 1770140040000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 43972.11, "quote_volume": 11035.10576, "trades": 45, "taker_buy_volume": 15382.12, "taker_buy_quote": 3860.91212}, {"ts": 1770140100000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 12436.32, "quote_volume": 3109.08, "trades": 28, "taker_buy_volume": 10247.86, "taker_buy_quote": 2561.965}, {"ts": 1770140160000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 76051.18, "quote_volume": 19012.4883, "trades": 90, "taker_buy_volume": 59510.1, "taker_buy_quote": 14877.525}, {"ts": 1770140220000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 27254.21, "quote_volume": 6813.61415, "trades": 60, "taker_buy_volume": 14553.64, "taker_buy_quote": 3638.47165}, {"ts": 1770140280000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 114271.96, "quote_volume": 28567.68318, "trades": 197, "taker_buy_volume": 72215.28, "taker_buy_quote": 18053.82}, {"ts": 1770140340000, "open": 0.25, "high": 0.251, "low": 0.249, "close": 0.25, "volume": 61982.61, "quote_volume": 15479.34955, "trades": 91, "taker_buy_volume": 28634.4, "taker_buy_quote": 7159.0335}, {"ts": 1770140400000, "open": 0.249, "high": 0.25, "low": 0.248, "close": 0.249, "volume": 153077.12, "quote_volume": 38115.57177, "trades": 286, "taker_buy_volume": 83425.18, "taker_buy_quote": 20772.88027}, {"ts": 1770140460000, "open": 0.248, "high": 0.249, "low": 0.247, "close": 0.248, "volume": 172279.8, "quote_volume": 42724.88999, "trades": 164, "taker_buy_volume": 44942.39, "taker_buy_quote": 11145.73676}, {"ts": 1770140520000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 78066.37, "quote_volume": 19360.02079, "trades": 46, "taker_buy_volume": 67137.9, "taker_buy_quote": 16650.1992}, {"ts": 1770140580000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 309.79, "quote_volume": 76.51813, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770140640000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 350.02, "quote_volume": 86.45494, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770140700000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 15959.84, "quote_volume": 3942.08048, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770140760000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 20495.95, "quote_volume": 5079.75845, "trades": 17, "taker_buy_volume": 17258.8, "taker_buy_quote": 4280.1824}, {"ts": 1770140820000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 63103.26, "quote_volume": 15649.60848, "trades": 31, "taker_buy_volume": 8030.56, "taker_buy_quote": 1991.57888}, {"ts": 1770140880000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 96011.95, "quote_volume": 23810.65444, "trades": 96, "taker_buy_volume": 45073.85, "taker_buy_quote": 11178.3148}, {"ts": 1770140940000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 5126.28, "quote_volume": 1266.37536, "trades": 3, "taker_buy_volume": 184.2, "taker_buy_quote": 45.6816}, {"ts": 1770141000000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 93915.16, "quote_volume": 23290.95968, "trades": 53, "taker_buy_volume": 56668.9, "taker_buy_quote": 14053.8872}, {"ts": 1770141060000, "open": 0.249, "high": 0.249, "low": 0.247, "close": 0.247, "volume": 394147.96, "quote_volume": 97910.1049, "trades": 343, "taker_buy_volume": 113624.64, "taker_buy_quote": 28292.53536}, {"ts": 1770141120000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 2374.26, "quote_volume": 587.90423, "trades": 10, "taker_buy_volume": 1462.01, "taker_buy_quote": 362.57848}, {"ts": 1770141180000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 280074.04, "quote_volume": 69177.93963, "trades": 316, "taker_buy_volume": 175835.26, "taker_buy_quote": 43431.30922}, {"ts": 1770141240000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 21309.53, "quote_volume": 5263.45391, "trades": 47, "taker_buy_volume": 52.57, "taker_buy_quote": 12.98479}, {"ts": 1770141300000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 377641.61, "quote_volume": 92915.32845, "trades": 374, "taker_buy_volume": 177620.12, "taker_buy_quote": 43702.70107}, {"ts": 1770141360000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 2892.44, "quote_volume": 711.64547, "trades": 18, "taker_buy_volume": 105.23, "taker_buy_quote": 25.99181}, {"ts": 1770141420000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 13177.25, "quote_volume": 3241.6035, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770141480000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 143290.42, "quote_volume": 35243.66053, "trades": 195, "taker_buy_volume": 28062.88, "taker_buy_quote": 6903.46848}, {"ts": 1770141540000, "open": 0.246, "high": 0.247, "low": 0.245, "close": 0.245, "volume": 85840.6, "quote_volume": 21121.18769, "trades": 61, "taker_buy_volume": 54960.46, "taker_buy_quote": 13524.80226}, {"ts": 1770141600000, "open": 0.246, "high": 0.247, "low": 0.245, "close": 0.247, "volume": 191459.69, "quote_volume": 47109.45837, "trades": 121, "taker_buy_volume": 110111.52, "taker_buy_quote": 27098.12091}, {"ts": 1770141660000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 130649.54, "quote_volume": 32269.81306, "trades": 170, "taker_buy_volume": 94791.93, "taker_buy_quote": 23413.60671}, {"ts": 1770141720000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 232723.14, "quote_volume": 57250.05732, "trades": 271, "taker_buy_volume": 65468.96, "taker_buy_quote": 16105.52904}, {"ts": 1770141780000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 155104.52, "quote_volume": 38235.41041, "trades": 144, "taker_buy_volume": 92142.68, "taker_buy_quote": 22735.60995}, {"ts": 1770141840000, "open": 0.247, "high": 0.247, "low": 0.245, "close": 0.245, "volume": 84942.04, "quote_volume": 20914.78909, "trades": 94, "taker_buy_volume": 11929.24, "taker_buy_quote": 2934.70422}, {"ts": 1770141900000, "open": 0.246, "high": 0.247, "low": 0.245, "close": 0.247, "volume": 59701.83, "quote_volume": 14691.33055, "trades": 61, "taker_buy_volume": 51011.04, "taker_buy_quote": 12553.65692}, {"ts": 1770141960000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 31542.9, "quote_volume": 7790.78471, "trades": 67, "taker_buy_volume": 10501.23, "taker_buy_quote": 2593.80381}, {"ts": 1770142020000, "open": 0.247, "high": 0.248, "low": 0.246, "close": 0.247, "volume": 159147.68, "quote_volume": 39333.749, "trades": 200, "taker_buy_volume": 45569.81, "taker_buy_quote": 11280.58665}, {"ts": 1770142080000, "open": 0.247, "high": 0.248, "low": 0.246, "close": 0.247, "volume": 192210.19, "quote_volume": 47475.94942, "trades": 200, "taker_buy_volume": 81479.6, "taker_buy_quote": 20125.55827}, {"ts": 1770142140000, "open": 0.247, "high": 0.248, "low": 0.246, "close": 0.246, "volume": 57423.4, "quote_volume": 14190.01214, "trades": 79, "taker_buy_volume": 48949.44, "taker_buy_quote": 12097.27568}, {"ts": 1770142200000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 316.47, "quote_volume": 77.85688, "trades": 2, "taker_buy_volume": 5.26, "taker_buy_quote": 1.29922}, {"ts": 1770142260000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 199164.96, "quote_volume": 49178.60529, "trades": 130, "taker_buy_volume": 138775.76, "taker_buy_quote": 34277.61272}, {"ts": 1770142320000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 54850.1, "quote_volume": 13493.39832, "trades": 30, "taker_buy_volume": 273.72, "taker_buy_quote": 67.60884}, {"ts": 1770142380000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 117629.42, "quote_volume": 28939.82887, "trades": 122, "taker_buy_volume": 30472.48, "taker_buy_quote": 7499.22163}, {"ts": 1770142440000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 72.06, "quote_volume": 17.72676, "trades": 1, "taker_buy_volume": 72.06, "taker_buy_quote": 17.72676}, {"ts": 1770142500000, "open": 0.245, "high": 0.246, "low": 0.244, "close": 0.245, "volume": 166623.06, "quote_volume": 40824.02215, "trades": 113, "taker_buy_volume": 38648.78, "taker_buy_quote": 9470.9601}, {"ts": 1770142560000, "open": 0.246, "high": 0.246, "low": 0.244, "close": 0.245, "volume": 103159.89, "quote_volume": 25266.50223, "trades": 62, "taker_buy_volume": 36574.87, "taker_buy_quote": 8960.93572}, {"ts": 1770142620000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 68295.42, "quote_volume": 16724.82741, "trades": 120, "taker_buy_volume": 17467.14, "taker_buy_quote": 4279.4493}, {"ts": 1770142680000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 225513.95, "quote_volume": 55371.73385, "trades": 225, "taker_buy_volume": 92053.16, "taker_buy_quote": 22610.414}, {"ts": 1770142740000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 379746.66, "quote_volume": 92781.36671, "trades": 275, "taker_buy_volume": 113013.21, "taker_buy_quote": 27602.80704}, {"ts": 1770142800000, "open": 0.245, "high": 0.246, "low": 0.244, "close": 0.244, "volume": 190429.46, "quote_volume": 46607.81426, "trades": 90, "taker_buy_volume": 59678.51, "taker_buy_quote": 14621.64853}, {"ts": 1770142860000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 365026.1, "quote_volume": 89000.26423, "trades": 379, "taker_buy_volume": 159739.31, "taker_buy_quote": 38931.72323}, {"ts": 1770142920000, "open": 0.244, "high": 0.245, "low": 0.243, "close": 0.243, "volume": 219291.72, "quote_volume": 53587.0998, "trades": 317, "taker_buy_volume": 72023.5, "taker_buy_quote": 17594.41266}, {"ts": 1770142980000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 6305.2, "quote_volume": 1532.71387, "trades": 8, "taker_buy_volume": 550.27, "taker_buy_quote": 134.26588}, {"ts": 1770143040000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 193909.99, "quote_volume": 47313.72234, "trades": 152, "taker_buy_volume": 168398.51, "taker_buy_quote": 41089.23644}, {"ts": 1770143100000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 247918.08, "quote_volume": 60246.84903, "trades": 280, "taker_buy_volume": 111770.71, "taker_buy_quote": 27163.03812}, {"ts": 1770143160000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 5967.93, "quote_volume": 1450.44796, "trades": 13, "taker_buy_volume": 240.97, "taker_buy_quote": 58.79668}, {"ts": 1770143220000, "open": 0.243, "high": 0.244, "low": 0.242, "close": 0.243, "volume": 162662.47, "quote_volume": 39526.27888, "trades": 153, "taker_buy_volume": 93258.03, "taker_buy_quote": 22661.8006}, {"ts": 1770143280000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 5172.23, "quote_volume": 1258.84177, "trades": 6, "taker_buy_volume": 1989.88, "taker_buy_quote": 485.53072}, {"ts": 1770143340000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 79484.44, "quote_volume": 19315.19566, "trades": 61, "taker_buy_volume": 4297.37, "taker_buy_quote": 1044.73765}, {"ts": 1770143400000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 30996.49, "quote_volume": 7532.16756, "trades": 93, "taker_buy_volume": 15251.58, "taker_buy_quote": 3706.15443}, {"ts": 1770143460000, "open": 0.244, "high": 0.245, "low": 0.243, "close": 0.244, "volume": 119346.1, "quote_volume": 29120.06138, "trades": 164, "taker_buy_volume": 90394.77, "taker_buy_quote": 22056.36469}, {"ts": 1770143520000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 13893.22, "quote_volume": 3377.36639, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770143580000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 716.91, "quote_volume": 174.29482, "trades": 3, "taker_buy_volume": 85.69, "taker_buy_quote": 20.90836}, {"ts": 1770143640000, "open": 0.244, "high": 0.245, "low": 0.243, "close": 0.245, "volume": 105430.91, "quote_volume": 25715.32595, "trades": 137, "taker_buy_volume": 12448.44, "taker_buy_quote": 3037.63976}, {"ts": 1770143700000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 39425.53, "quote_volume": 9639.87748, "trades": 76, "taker_buy_volume": 16135.02, "taker_buy_quote": 3953.06511}, {"ts": 1770143760000, "open": 0.245, "high": 0.245, "low": 0.243, "close": 0.244, "volume": 36907.16, "quote_volume": 9009.74478, "trades": 38, "taker_buy_volume": 11288.2, "taker_buy_quote": 2759.85967}, {"ts": 1770143820000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 71718.77, "quote_volume": 17516.29696, "trades": 65, "taker_buy_volume": 38097.46, "taker_buy_quote": 9312.69732}, {"ts": 1770143880000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 162776.94, "quote_volume": 39735.02763, "trades": 105, "taker_buy_volume": 109932.52, "taker_buy_quote": 26840.98915}, {"ts": 1770143940000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 596.04, "quote_volume": 145.43376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770144000000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 55952.93, "quote_volume": 13708.46785, "trades": 71, "taker_buy_volume": 12232.42, "taker_buy_quote": 2996.9429}, {"ts": 1770144060000, "open": 0.244, "high": 0.245, "low": 0.243, "close": 0.245, "volume": 74817.89, "quote_volume": 18258.95316, "trades": 55, "taker_buy_volume": 19193.09, "taker_buy_quote": 4686.81712}, {"ts": 1770144120000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 63093.94, "quote_volume": 15394.60582, "trades": 57, "taker_buy_volume": 13390.71, "taker_buy_quote": 3267.33324}, {"ts": 1770144180000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 32382.17, "quote_volume": 7868.90229, "trades": 19, "taker_buy_volume": 34.98, "taker_buy_quote": 8.53512}, {"ts": 1770144240000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 14587.77, "quote_volume": 3544.82811, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770144300000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 27373.48, "quote_volume": 6652.84394, "trades": 41, "taker_buy_volume": 19412.01, "taker_buy_quote": 4718.20673}, {"ts": 1770144360000, "open": 0.243, "high": 0.244, "low": 0.242, "close": 0.242, "volume": 259977.5, "quote_volume": 63173.73768, "trades": 265, "taker_buy_volume": 99803.77, "taker_buy_quote": 24252.34479}, {"ts": 1770144420000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 94003.95, "quote_volume": 22887.71886, "trades": 70, "taker_buy_volume": 55552.06, "taker_buy_quote": 13519.08886}, {"ts": 1770144480000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 141556.71, "quote_volume": 34424.65192, "trades": 68, "taker_buy_volume": 4631.95, "taker_buy_quote": 1130.1958}, {"ts": 1770144540000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 58168.4, "quote_volume": 14138.68233, "trades": 59, "taker_buy_volume": 23999.1, "taker_buy_quote": 5835.54243}, {"ts": 1770144600000, "open": 0.243, "high": 0.243, "low": 0.242, "close": 0.243, "volume": 219989.58, "quote_volume": 53457.39519, "trades": 154, "taker_buy_volume": 146733.56, "taker_buy_quote": 35656.25508}, {"ts": 1770144660000, "open": 0.243, "high": 0.243, "low": 0.242, "close": 0.243, "volume": 31405.79, "quote_volume": 7631.29013, "trades": 49, "taker_buy_volume": 19488.09, "taker_buy_quote": 4735.60587}, {"ts": 1770144720000, "open": 0.242, "high": 0.243, "low": 0.242, "close": 0.243, "volume": 100769.06, "quote_volume": 24484.8777, "trades": 105, "taker_buy_volume": 51814.14, "taker_buy_quote": 12590.83602}, {"ts": 1770144780000, "open": 0.243, "high": 0.243, "low": 0.242, "close": 0.242, "volume": 9913.76, "quote_volume": 2401.60642, "trades": 27, "taker_buy_volume": 1320.82, "taker_buy_quote": 320.95926}, {"ts": 1770144840000, "open": 0.242, "high": 0.242, "low": 0.241, "close": 0.242, "volume": 117167.43, "quote_volume": 28354.34683, "trades": 146, "taker_buy_volume": 45262.31, "taker_buy_quote": 10953.47902}, {"ts": 1770144900000, "open": 0.242, "high": 0.243, "low": 0.242, "close": 0.243, "volume": 27455.81, "quote_volume": 6671.34183, "trades": 35, "taker_buy_volume": 25148.59, "taker_buy_quote": 6111.10737}, {"ts": 1770144960000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 24392.2, "quote_volume": 5930.09151, "trades": 57, "taker_buy_volume": 16608.04, "taker_buy_quote": 4038.54063}, {"ts": 1770145020000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 17805.91, "quote_volume": 4326.83613, "trades": 66, "taker_buy_volume": 16190.96, "taker_buy_quote": 3934.40328}, {"ts": 1770145080000, "open": 0.243, "high": 0.244, "low": 0.242, "close": 0.243, "volume": 30819.26, "quote_volume": 7488.78716, "trades": 33, "taker_buy_volume": 28632.25, "taker_buy_quote": 6957.72061}, {"ts": 1770145140000, "open": 0.243, "high": 0.243, "low": 0.242, "close": 0.243, "volume": 183653.35, "quote_volume": 44575.80717, "trades": 64, "taker_buy_volume": 34178.42, "taker_buy_quote": 8305.35606}, {"ts": 1770145200000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 91090.99, "quote_volume": 22135.87002, "trades": 95, "taker_buy_volume": 75114.36, "taker_buy_quote": 18253.54893}, {"ts": 1770145260000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 53235.52, "quote_volume": 12936.45267, "trades": 42, "taker_buy_volume": 13056.27, "taker_buy_quote": 3172.89492}, {"ts": 1770145320000, "open": 0.243, "high": 0.243, "low": 0.242, "close": 0.242, "volume": 85031.32, "quote_volume": 20661.80262, "trades": 94, "taker_buy_volume": 54067.12, "taker_buy_quote": 13138.31016}, {"ts": 1770145380000, "open": 0.242, "high": 0.243, "low": 0.242, "close": 0.243, "volume": 71963.78, "quote_volume": 17486.77602, "trades": 108, "taker_buy_volume": 62137.13, "taker_buy_quote": 15099.32259}, {"ts": 1770145440000, "open": 0.244, "high": 0.244, "low": 0.242, "close": 0.242, "volume": 103637.74, "quote_volume": 25183.22492, "trades": 63, "taker_buy_volume": 43026.77, "taker_buy_quote": 10455.76991}, {"ts": 1770145500000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 71676.19, "quote_volume": 17417.31417, "trades": 43, "taker_buy_volume": 44676.81, "taker_buy_quote": 10856.46483}, {"ts": 1770145560000, "open": 0.244, "high": 0.246, "low": 0.244, "close": 0.245, "volume": 60744.21, "quote_volume": 14843.90603, "trades": 139, "taker_buy_volume": 50680.98, "taker_buy_quote": 12379.5013}, {"ts": 1770145620000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 22266.82, "quote_volume": 5449.61292, "trades": 24, "taker_buy_volume": 16508.84, "taker_buy_quote": 4044.6658}, {"ts": 1770145680000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 25334.55, "quote_volume": 6207.0054, "trades": 21, "taker_buy_volume": 12080.22, "taker_buy_quote": 2959.69455}, {"ts": 1770145740000, "open": 0.245, "high": 0.247, "low": 0.245, "close": 0.246, "volume": 177379.79, "quote_volume": 43625.66777, "trades": 123, "taker_buy_volume": 148218.25, "taker_buy_quote": 36459.46099}, {"ts": 1770145800000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 256432.53, "quote_volume": 63485.32106, "trades": 240, "taker_buy_volume": 151358.62, "taker_buy_quote": 37459.79717}, {"ts": 1770145860000, "open": 0.247, "high": 0.25, "low": 0.247, "close": 0.249, "volume": 160557.77, "quote_volume": 39876.62197, "trades": 170, "taker_buy_volume": 113259.48, "taker_buy_quote": 28185.66987}, {"ts": 1770145920000, "open": 0.249, "high": 0.251, "low": 0.249, "close": 0.25, "volume": 136349.06, "quote_volume": 34089.44146, "trades": 187, "taker_buy_volume": 87238.01, "taker_buy_quote": 21815.9558}, {"ts": 1770145980000, "open": 0.25, "high": 0.251, "low": 0.249, "close": 0.25, "volume": 267596.92, "quote_volume": 67022.87166, "trades": 237, "taker_buy_volume": 111844.09, "taker_buy_quote": 28018.08537}, {"ts": 1770146040000, "open": 0.251, "high": 0.252, "low": 0.25, "close": 0.251, "volume": 153740.83, "quote_volume": 38622.80416, "trades": 120, "taker_buy_volume": 109729.94, "taker_buy_quote": 27594.70194}, {"ts": 1770146100000, "open": 0.251, "high": 0.252, "low": 0.25, "close": 0.251, "volume": 115229.15, "quote_volume": 28919.97301, "trades": 95, "taker_buy_volume": 66383.91, "taker_buy_quote": 16662.4322}, {"ts": 1770146160000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 20598.45, "quote_volume": 5149.6125, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770146220000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 73923.96, "quote_volume": 18481.99, "trades": 133, "taker_buy_volume": 19709.35, "taker_buy_quote": 4928.3375}, {"ts": 1770146280000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 134220.41, "quote_volume": 33691.66296, "trades": 76, "taker_buy_volume": 119635.69, "taker_buy_quote": 30030.89824}, {"ts": 1770146340000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 25414.03, "quote_volume": 6403.84463, "trades": 40, "taker_buy_volume": 24618.01, "taker_buy_quote": 6203.73852}, {"ts": 1770146400000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 258642.92, "quote_volume": 65385.34362, "trades": 182, "taker_buy_volume": 152919.75, "taker_buy_quote": 38669.64552}, {"ts": 1770146460000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 17620.18, "quote_volume": 4457.72392, "trades": 54, "taker_buy_volume": 16177.54, "taker_buy_quote": 4092.91762}, {"ts": 1770146520000, "open": 0.253, "high": 0.253, "low": 0.251, "close": 0.251, "volume": 110863.69, "quote_volume": 27896.54768, "trades": 38, "taker_buy_volume": 134.07, "taker_buy_quote": 33.91971}, {"ts": 1770146580000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 32595.2, "quote_volume": 8184.69103, "trades": 86, "taker_buy_volume": 3295.83, "taker_buy_quote": 830.54916}, {"ts": 1770146640000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 743.75, "quote_volume": 186.68125, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770146700000, "open": 0.251, "high": 0.252, "low": 0.25, "close": 0.25, "volume": 358413.57, "quote_volume": 89715.46395, "trades": 358, "taker_buy_volume": 184110.13, "taker_buy_quote": 46131.84787}, {"ts": 1770146760000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 40855.93, "quote_volume": 10254.53082, "trades": 40, "taker_buy_volume": 40535.72, "taker_buy_quote": 10174.46572}, {"ts": 1770146820000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 128457.39, "quote_volume": 32242.80489, "trades": 129, "taker_buy_volume": 36413.34, "taker_buy_quote": 9139.74834}, {"ts": 1770146880000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 26319.96, "quote_volume": 6631.96916, "trades": 7, "taker_buy_volume": 25659.2, "taker_buy_quote": 6466.1184}, {"ts": 1770146940000, "open": 0.251, "high": 0.253, "low": 0.251, "close": 0.253, "volume": 192066.41, "quote_volume": 48400.63987, "trades": 129, "taker_buy_volume": 116523.2, "taker_buy_quote": 29364.36782}, {"ts": 1770147000000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 1805.71, "quote_volume": 455.35492, "trades": 11, "taker_buy_volume": 316.0, "taker_buy_quote": 79.948}, {"ts": 1770147060000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 73191.81, "quote_volume": 18516.59434, "trades": 64, "taker_buy_volume": 46863.76, "taker_buy_quote": 11856.53128}, {"ts": 1770147120000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 172140.47, "quote_volume": 43808.12448, "trades": 293, "taker_buy_volume": 77350.09, "taker_buy_quote": 19662.13985}, {"ts": 1770147180000, "open": 0.254, "high": 0.256, "low": 0.254, "close": 0.255, "volume": 177679.72, "quote_volume": 45276.59403, "trades": 145, "taker_buy_volume": 110176.5, "taker_buy_quote": 28063.57677}, {"ts": 1770147240000, "open": 0.255, "high": 0.255, "low": 0.253, "close": 0.253, "volume": 130414.16, "quote_volume": 33126.53308, "trades": 206, "taker_buy_volume": 58169.7, "taker_buy_quote": 14776.77875}, {"ts": 1770147300000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 138202.04, "quote_volume": 35097.74063, "trades": 171, "taker_buy_volume": 104719.89, "taker_buy_quote": 26598.85206}, {"ts": 1770147360000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 53361.92, "quote_volume": 13553.94268, "trades": 53, "taker_buy_volume": 20932.66, "taker_buy_quote": 5316.91064}, {"ts": 1770147420000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 40589.22, "quote_volume": 10309.35816, "trades": 44, "taker_buy_volume": 17509.03, "taker_buy_quote": 4447.29362}, {"ts": 1770147480000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 8094.82, "quote_volume": 2056.08428, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770147540000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 140179.58, "quote_volume": 35745.07872, "trades": 116, "taker_buy_volume": 68843.04, "taker_buy_quote": 17554.9752}, {"ts": 1770147600000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 1467.34, "quote_volume": 372.70436, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770147660000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 390.54, "quote_volume": 99.19716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770147720000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 2642.74, "quote_volume": 671.71396, "trades": 5, "taker_buy_volume": 458.0, "taker_buy_quote": 116.79}, {"ts": 1770147780000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 65756.7, "quote_volume": 16721.16505, "trades": 53, "taker_buy_volume": 32135.03, "taker_buy_quote": 8181.26087}, {"ts": 1770147840000, "open": 0.253, "high": 0.255, "low": 0.253, "close": 0.255, "volume": 62783.43, "quote_volume": 15955.65012, "trades": 37, "taker_buy_volume": 62175.27, "taker_buy_quote": 15801.48159}, {"ts": 1770147900000, "open": 0.254, "high": 0.255, "low": 0.253, "close": 0.253, "volume": 125477.98, "quote_volume": 31873.03039, "trades": 111, "taker_buy_volume": 84607.03, "taker_buy_quote": 21492.12102}, {"ts": 1770147960000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 304.65, "quote_volume": 77.07645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148020000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 64230.18, "quote_volume": 16249.93053, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148080000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 79787.1, "quote_volume": 20185.83129, "trades": 83, "taker_buy_volume": 36515.69, "taker_buy_quote": 9238.46957}, {"ts": 1770148140000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 48838.47, "quote_volume": 12355.82778, "trades": 81, "taker_buy_volume": 42395.67, "taker_buy_quote": 10726.10451}, {"ts": 1770148200000, "open": 0.253, "high": 0.255, "low": 0.253, "close": 0.254, "volume": 109821.2, "quote_volume": 27874.44172, "trades": 85, "taker_buy_volume": 101493.97, "taker_buy_quote": 25759.63043}, {"ts": 1770148260000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 222809.01, "quote_volume": 56593.18425, "trades": 199, "taker_buy_volume": 106486.09, "taker_buy_quote": 27047.46686}, {"ts": 1770148320000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 23301.57, "quote_volume": 5895.29721, "trades": 45, "taker_buy_volume": 15035.34, "taker_buy_quote": 3803.94102}, {"ts": 1770148380000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 93786.95, "quote_volume": 23765.5012, "trades": 68, "taker_buy_volume": 55771.55, "taker_buy_quote": 14112.49685}, {"ts": 1770148440000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 620.52, "quote_volume": 156.99156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148500000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 1122.36, "quote_volume": 283.95708, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148560000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 103515.64, "quote_volume": 26339.95556, "trades": 102, "taker_buy_volume": 72532.23, "taker_buy_quote": 18470.16942}, {"ts": 1770148620000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 29560.15, "quote_volume": 7508.9245, "trades": 22, "taker_buy_volume": 28606.85, "taker_buy_quote": 7266.7863}, {"ts": 1770148680000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 706.43, "quote_volume": 179.43322, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770148740000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 48350.9, "quote_volume": 12301.64026, "trades": 62, "taker_buy_volume": 25298.62, "taker_buy_quote": 6446.36114}, {"ts": 1770148800000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 17517.84, "quote_volume": 4448.92352, "trades": 31, "taker_buy_volume": 1867.93, "taker_buy_quote": 474.45422}, {"ts": 1770148860000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 828.98, "quote_volume": 210.16838, "trades": 4, "taker_buy_volume": 436.44, "taker_buy_quote": 110.85576}, {"ts": 1770148920000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 89496.85, "quote_volume": 22642.80311, "trades": 72, "taker_buy_volume": 14154.86, "taker_buy_quote": 3581.27964}, {"ts": 1770148980000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 7352.8, "quote_volume": 1853.15017, "trades": 16, "taker_buy_volume": 244.57, "taker_buy_quote": 61.87621}, {"ts": 1770149040000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 216484.24, "quote_volume": 54564.54464, "trades": 262, "taker_buy_volume": 114077.08, "taker_buy_quote": 28757.94032}, {"ts": 1770149100000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 2491.03, "quote_volume": 627.12583, "trades": 13, "taker_buy_volume": 520.62, "taker_buy_quote": 131.19624}, {"ts": 1770149160000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 307.17, "quote_volume": 77.09967, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149220000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 307.16, "quote_volume": 77.09716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149280000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 37471.92, "quote_volume": 9405.25192, "trades": 40, "taker_buy_volume": 23.9, "taker_buy_quote": 5.9989}, {"ts": 1770149340000, "open": 0.251, "high": 0.252, "low": 0.25, "close": 0.251, "volume": 136561.89, "quote_volume": 34281.03622, "trades": 99, "taker_buy_volume": 104264.29, "taker_buy_quote": 26174.64627}, {"ts": 1770149400000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 1313.73, "quote_volume": 329.75416, "trades": 6, "taker_buy_volume": 7.93, "taker_buy_quote": 1.99836}, {"ts": 1770149460000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 76583.13, "quote_volume": 19222.44562, "trades": 32, "taker_buy_volume": 79.99, "taker_buy_quote": 20.15748}, {"ts": 1770149520000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 624.8, "quote_volume": 157.1428, "trades": 2, "taker_buy_volume": 318.0, "taker_buy_quote": 80.136}, {"ts": 1770149580000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 417.08, "quote_volume": 104.74172, "trades": 3, "taker_buy_volume": 54.64, "taker_buy_quote": 13.76928}, {"ts": 1770149640000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 307.65, "quote_volume": 77.22015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149700000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 13817.58, "quote_volume": 3468.99154, "trades": 30, "taker_buy_volume": 2319.29, "taker_buy_quote": 582.92075}, {"ts": 1770149760000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 65444.6, "quote_volume": 16426.28683, "trades": 34, "taker_buy_volume": 63284.96, "taker_buy_quote": 15884.52496}, {"ts": 1770149820000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 4078.49, "quote_volume": 1023.70099, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770149880000, "open": 0.252, "high": 0.254, "low": 0.252, "close": 0.252, "volume": 248518.71, "quote_volume": 62786.50157, "trades": 260, "taker_buy_volume": 190212.31, "taker_buy_quote": 48065.92431}, {"ts": 1770149940000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 62753.08, "quote_volume": 15873.37813, "trades": 66, "taker_buy_volume": 32071.39, "taker_buy_quote": 8114.06167}, {"ts": 1770150000000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 23558.39, "quote_volume": 5959.82513, "trades": 73, "taker_buy_volume": 15829.79, "taker_buy_quote": 4004.93687}, {"ts": 1770150060000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 3912.54, "quote_volume": 987.56176, "trades": 15, "taker_buy_volume": 1601.68, "taker_buy_quote": 405.22504}, {"ts": 1770150120000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 182449.37, "quote_volume": 45977.24124, "trades": 90, "taker_buy_volume": 77272.27, "taker_buy_quote": 19472.61204}, {"ts": 1770150180000, "open": 0.252, "high": 0.254, "low": 0.252, "close": 0.253, "volume": 140471.75, "quote_volume": 35497.00608, "trades": 166, "taker_buy_volume": 105289.02, "taker_buy_quote": 26597.14251}, {"ts": 1770150240000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 10194.95, "quote_volume": 2579.32235, "trades": 32, "taker_buy_volume": 1645.42, "taker_buy_quote": 416.29126}, {"ts": 1770150300000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 108725.8, "quote_volume": 27616.0444, "trades": 147, "taker_buy_volume": 82955.33, "taker_buy_quote": 21070.65382}, {"ts": 1770150360000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 13101.92, "quote_volume": 3328.36166, "trades": 11, "taker_buy_volume": 12494.26, "taker_buy_quote": 3174.01602}, {"ts": 1770150420000, "open": 0.255, "high": 0.257, "low": 0.255, "close": 0.256, "volume": 257669.04, "quote_volume": 65866.07851, "trades": 396, "taker_buy_volume": 134634.83, "taker_buy_quote": 34427.43451}, {"ts": 1770150480000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 55425.7, "quote_volume": 14189.23991, "trades": 89, "taker_buy_volume": 35242.28, "taker_buy_quote": 9022.28439}, {"ts": 1770150540000, "open": 0.256, "high": 0.257, "low": 0.255, "close": 0.256, "volume": 123275.62, "quote_volume": 31558.71756, "trades": 96, "taker_buy_volume": 72913.97, "taker_buy_quote": 18666.43703}, {"ts": 1770150600000, "open": 0.256, "high": 0.259, "low": 0.256, "close": 0.259, "volume": 305749.83, "quote_volume": 78641.52461, "trades": 365, "taker_buy_volume": 199719.72, "taker_buy_quote": 51389.34601}, {"ts": 1770150660000, "open": 0.259, "high": 0.263, "low": 0.258, "close": 0.262, "volume": 946702.0, "quote_volume": 246742.1123, "trades": 1082, "taker_buy_volume": 589442.52, "taker_buy_quote": 153640.55731}, {"ts": 1770150720000, "open": 0.262, "high": 0.265, "low": 0.261, "close": 0.261, "volume": 636463.29, "quote_volume": 167618.44666, "trades": 874, "taker_buy_volume": 288601.62, "taker_buy_quote": 75973.78169}, {"ts": 1770150780000, "open": 0.261, "high": 0.261, "low": 0.26, "close": 0.26, "volume": 42131.01, "quote_volume": 10964.64893, "trades": 112, "taker_buy_volume": 1386.07, "taker_buy_quote": 360.6828}, {"ts": 1770150840000, "open": 0.26, "high": 0.261, "low": 0.26, "close": 0.261, "volume": 11354.28, "quote_volume": 2963.00129, "trades": 11, "taker_buy_volume": 10888.49, "taker_buy_quote": 2841.89589}, {"ts": 1770150900000, "open": 0.26, "high": 0.262, "low": 0.26, "close": 0.262, "volume": 156200.1, "quote_volume": 40770.2522, "trades": 176, "taker_buy_volume": 122258.46, "taker_buy_quote": 31912.28316}, {"ts": 1770150960000, "open": 0.261, "high": 0.262, "low": 0.261, "close": 0.262, "volume": 78246.28, "quote_volume": 20441.59153, "trades": 82, "taker_buy_volume": 24820.47, "taker_buy_quote": 6497.15961}, {"ts": 1770151020000, "open": 0.262, "high": 0.262, "low": 0.261, "close": 0.262, "volume": 134238.37, "quote_volume": 35169.75445, "trades": 153, "taker_buy_volume": 78132.7, "taker_buy_quote": 20470.7674}, {"ts": 1770151080000, "open": 0.261, "high": 0.264, "low": 0.261, "close": 0.263, "volume": 32123.92, "quote_volume": 8436.52297, "trades": 52, "taker_buy_volume": 29282.0, "taker_buy_quote": 7690.99525}, {"ts": 1770151140000, "open": 0.264, "high": 0.265, "low": 0.263, "close": 0.264, "volume": 138892.46, "quote_volume": 36667.56806, "trades": 217, "taker_buy_volume": 79655.79, "taker_buy_quote": 21029.37999}, {"ts": 1770151200000, "open": 0.264, "high": 0.265, "low": 0.264, "close": 0.264, "volume": 16014.26, "quote_volume": 4242.12024, "trades": 14, "taker_buy_volume": 14355.6, "taker_buy_quote": 3804.234}, {"ts": 1770151260000, "open": 0.264, "high": 0.265, "low": 0.263, "close": 0.264, "volume": 123138.11, "quote_volume": 32513.17094, "trades": 127, "taker_buy_volume": 59018.63, "taker_buy_quote": 15585.92059}, {"ts": 1770151320000, "open": 0.264, "high": 0.265, "low": 0.263, "close": 0.263, "volume": 194606.48, "quote_volume": 51375.61932, "trades": 267, "taker_buy_volume": 86408.13, "taker_buy_quote": 22811.94632}, {"ts": 1770151380000, "open": 0.263, "high": 0.263, "low": 0.263, "close": 0.263, "volume": 483.37, "quote_volume": 127.12631, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770151440000, "open": 0.263, "high": 0.263, "low": 0.262, "close": 0.263, "volume": 78905.91, "quote_volume": 20751.96074, "trades": 175, "taker_buy_volume": 24307.99, "taker_buy_quote": 6393.00137}, {"ts": 1770151500000, "open": 0.263, "high": 0.264, "low": 0.262, "close": 0.264, "volume": 136567.46, "quote_volume": 35918.1192, "trades": 112, "taker_buy_volume": 119505.76, "taker_buy_quote": 31431.28792}, {"ts": 1770151560000, "open": 0.264, "high": 0.266, "low": 0.263, "close": 0.264, "volume": 236745.66, "quote_volume": 62581.77671, "trades": 531, "taker_buy_volume": 107588.27, "taker_buy_quote": 28460.85685}, {"ts": 1770151620000, "open": 0.264, "high": 0.265, "low": 0.263, "close": 0.263, "volume": 162640.29, "quote_volume": 42831.02537, "trades": 320, "taker_buy_volume": 78900.51, "taker_buy_quote": 20795.71884}, {"ts": 1770151680000, "open": 0.263, "high": 0.263, "low": 0.262, "close": 0.262, "volume": 43120.46, "quote_volume": 11332.20526, "trades": 136, "taker_buy_volume": 29121.72, "taker_buy_quote": 7659.01236}, {"ts": 1770151740000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 89944.39, "quote_volume": 23565.43018, "trades": 182, "taker_buy_volume": 24547.15, "taker_buy_quote": 6431.3533}, {"ts": 1770151800000, "open": 0.262, "high": 0.264, "low": 0.262, "close": 0.263, "volume": 7279.95, "quote_volume": 1914.3707, "trades": 24, "taker_buy_volume": 6947.78, "taker_buy_quote": 1827.30414}, {"ts": 1770151860000, "open": 0.263, "high": 0.263, "low": 0.262, "close": 0.263, "volume": 142195.27, "quote_volume": 37395.59894, "trades": 115, "taker_buy_volume": 96897.25, "taker_buy_quote": 25483.97675}, {"ts": 1770151920000, "open": 0.262, "high": 0.262, "low": 0.261, "close": 0.262, "volume": 45997.83, "quote_volume": 12050.96755, "trades": 64, "taker_buy_volume": 32778.09, "taker_buy_quote": 8587.85958}, {"ts": 1770151980000, "open": 0.262, "high": 0.262, "low": 0.261, "close": 0.261, "volume": 26651.81, "quote_volume": 6982.4794, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770152040000, "open": 0.261, "high": 0.262, "low": 0.261, "close": 0.262, "volume": 100628.4, "quote_volume": 26362.99463, "trades": 66, "taker_buy_volume": 81047.53, "taker_buy_quote": 21234.45286}, {"ts": 1770152100000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 32257.52, "quote_volume": 8451.47024, "trades": 21, "taker_buy_volume": 114.73, "taker_buy_quote": 30.05926}, {"ts": 1770152160000, "open": 0.261, "high": 0.262, "low": 0.261, "close": 0.262, "volume": 27935.17, "quote_volume": 7318.71961, "trades": 10, "taker_buy_volume": 27640.24, "taker_buy_quote": 7241.74288}, {"ts": 1770152220000, "open": 0.262, "high": 0.262, "low": 0.261, "close": 0.261, "volume": 31575.77, "quote_volume": 8272.35985, "trades": 42, "taker_buy_volume": 30762.96, "taker_buy_quote": 8059.89552}, {"ts": 1770152280000, "open": 0.261, "high": 0.261, "low": 0.26, "close": 0.261, "volume": 106687.95, "quote_volume": 27845.52907, "trades": 230, "taker_buy_volume": 19565.29, "taker_buy_quote": 5106.54069}, {"ts": 1770152340000, "open": 0.261, "high": 0.262, "low": 0.261, "close": 0.261, "volume": 65709.93, "quote_volume": 17197.5486, "trades": 83, "taker_buy_volume": 21933.13, "taker_buy_quote": 5746.48006}, {"ts": 1770152400000, "open": 0.262, "high": 0.262, "low": 0.261, "close": 0.262, "volume": 180135.97, "quote_volume": 47195.32944, "trades": 126, "taker_buy_volume": 137461.69, "taker_buy_quote": 36014.96278}, {"ts": 1770152460000, "open": 0.262, "high": 0.262, "low": 0.261, "close": 0.262, "volume": 77345.63, "quote_volume": 20264.24086, "trades": 70, "taker_buy_volume": 17477.77, "taker_buy_quote": 4579.17574}, {"ts": 1770152520000, "open": 0.262, "high": 0.263, "low": 0.261, "close": 0.262, "volume": 182318.29, "quote_volume": 47767.3172, "trades": 140, "taker_buy_volume": 107490.7, "taker_buy_quote": 28162.82411}, {"ts": 1770152580000, "open": 0.262, "high": 0.262, "low": 0.261, "close": 0.262, "volume": 163822.16, "quote_volume": 42921.08765, "trades": 183, "taker_buy_volume": 88355.23, "taker_buy_quote": 23149.07026}, {"ts": 1770152640000, "open": 0.263, "high": 0.264, "low": 0.263, "close": 0.263, "volume": 70096.96, "quote_volume": 18435.76119, "trades": 73, "taker_buy_volume": 54340.47, "taker_buy_quote": 14291.80432}, {"ts": 1770152700000, "open": 0.263, "high": 0.265, "low": 0.262, "close": 0.262, "volume": 125833.83, "quote_volume": 33158.28426, "trades": 163, "taker_buy_volume": 42412.76, "taker_buy_quote": 11196.99697}, {"ts": 1770152760000, "open": 0.263, "high": 0.264, "low": 0.263, "close": 0.263, "volume": 7648.73, "quote_volume": 2013.20522, "trades": 61, "taker_buy_volume": 6296.65, "taker_buy_quote": 1657.60818}, {"ts": 1770152820000, "open": 0.263, "high": 0.263, "low": 0.262, "close": 0.262, "volume": 53266.83, "quote_volume": 14008.5888, "trades": 76, "taker_buy_volume": 29814.57, "taker_buy_quote": 7841.23191}, {"ts": 1770152880000, "open": 0.263, "high": 0.263, "low": 0.262, "close": 0.262, "volume": 8026.13, "quote_volume": 2103.05708, "trades": 8, "taker_buy_volume": 211.02, "taker_buy_quote": 55.49826}, {"ts": 1770152940000, "open": 0.263, "high": 0.265, "low": 0.263, "close": 0.264, "volume": 61745.39, "quote_volume": 16284.887, "trades": 74, "taker_buy_volume": 52979.58, "taker_buy_quote": 13978.14186}, {"ts": 1770153000000, "open": 0.264, "high": 0.265, "low": 0.263, "close": 0.264, "volume": 53686.83, "quote_volume": 14172.43515, "trades": 55, "taker_buy_volume": 30553.51, "taker_buy_quote": 8067.23322}, {"ts": 1770153060000, "open": 0.264, "high": 0.264, "low": 0.262, "close": 0.263, "volume": 123985.1, "quote_volume": 32608.05958, "trades": 171, "taker_buy_volume": 47291.75, "taker_buy_quote": 12437.74755}, {"ts": 1770153120000, "open": 0.263, "high": 0.263, "low": 0.262, "close": 0.262, "volume": 25061.05, "quote_volume": 6590.76236, "trades": 40, "taker_buy_volume": 22242.94, "taker_buy_quote": 5849.89322}, {"ts": 1770153180000, "open": 0.262, "high": 0.263, "low": 0.262, "close": 0.262, "volume": 39303.69, "quote_volume": 10299.27867, "trades": 107, "taker_buy_volume": 2254.36, "taker_buy_quote": 592.35421}, {"ts": 1770153240000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 1775.91, "quote_volume": 465.28842, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153300000, "open": 0.262, "high": 0.263, "low": 0.262, "close": 0.263, "volume": 26105.39, "quote_volume": 6852.56685, "trades": 19, "taker_buy_volume": 12954.67, "taker_buy_quote": 3407.07821}, {"ts": 1770153360000, "open": 0.262, "high": 0.262, "low": 0.261, "close": 0.261, "volume": 20145.89, "quote_volume": 5277.60138, "trades": 32, "taker_buy_volume": 5688.53, "taker_buy_quote": 1490.39486}, {"ts": 1770153420000, "open": 0.261, "high": 0.262, "low": 0.26, "close": 0.262, "volume": 86275.64, "quote_volume": 22521.32737, "trades": 113, "taker_buy_volume": 51190.5, "taker_buy_quote": 13364.40176}, {"ts": 1770153480000, "open": 0.261, "high": 0.261, "low": 0.26, "close": 0.26, "volume": 1892.01, "quote_volume": 493.19743, "trades": 15, "taker_buy_volume": 38.46, "taker_buy_quote": 10.03806}, {"ts": 1770153540000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 133585.36, "quote_volume": 34732.1936, "trades": 73, "taker_buy_volume": 30827.25, "taker_buy_quote": 8015.085}, {"ts": 1770153600000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 8312.84, "quote_volume": 2161.3384, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770153660000, "open": 0.26, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 147046.31, "quote_volume": 38154.24198, "trades": 156, "taker_buy_volume": 34698.86, "taker_buy_quote": 9021.7036}, {"ts": 1770153720000, "open": 0.26, "high": 0.261, "low": 0.259, "close": 0.26, "volume": 136494.7, "quote_volume": 35488.58541, "trades": 84, "taker_buy_volume": 85300.8, "taker_buy_quote": 22178.46871}, {"ts": 1770153780000, "open": 0.26, "high": 0.26, "low": 0.259, "close": 0.259, "volume": 8023.16, "quote_volume": 2085.42724, "trades": 22, "taker_buy_volume": 5432.44, "taker_buy_quote": 1412.4344}, {"ts": 1770153840000, "open": 0.26, "high": 0.26, "low": 0.259, "close": 0.259, "volume": 1632.36, "quote_volume": 424.11653, "trades": 30, "taker_buy_volume": 1274.68, "taker_buy_quote": 331.4168}, {"ts": 1770153900000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 68793.0, "quote_volume": 17886.18, "trades": 54, "taker_buy_volume": 9823.4, "taker_buy_quote": 2554.084}, {"ts": 1770153960000, "open": 0.26, "high": 0.26, "low": 0.259, "close": 0.259, "volume": 14954.48, "quote_volume": 3887.86751, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154020000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 14361.09, "quote_volume": 3719.52231, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154080000, "open": 0.259, "high": 0.26, "low": 0.258, "close": 0.259, "volume": 75818.17, "quote_volume": 19644.04071, "trades": 52, "taker_buy_volume": 57267.51, "taker_buy_quote": 14839.7181}, {"ts": 1770154140000, "open": 0.259, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 125453.82, "quote_volume": 32492.24106, "trades": 54, "taker_buy_volume": 61241.6, "taker_buy_quote": 15861.5744}, {"ts": 1770154200000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 28605.85, "quote_volume": 7407.78793, "trades": 24, "taker_buy_volume": 27466.65, "taker_buy_quote": 7113.86235}, {"ts": 1770154260000, "open": 0.259, "high": 0.26, "low": 0.258, "close": 0.259, "volume": 151911.42, "quote_volume": 39344.97237, "trades": 105, "taker_buy_volume": 92017.89, "taker_buy_quote": 23832.85366}, {"ts": 1770154320000, "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": 1770154380000, "open": 0.258, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 778.16, "quote_volume": 200.81395, "trades": 9, "taker_buy_volume": 48.67, "taker_buy_quote": 12.60553}, {"ts": 1770154440000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 478.52, "quote_volume": 123.45816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154500000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 1268.38, "quote_volume": 327.24204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154560000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 1551.32, "quote_volume": 400.24056, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154620000, "open": 0.258, "high": 0.259, "low": 0.257, "close": 0.257, "volume": 183693.5, "quote_volume": 47396.42738, "trades": 119, "taker_buy_volume": 87954.6, "taker_buy_quote": 22696.2908}, {"ts": 1770154680000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 47309.38, "quote_volume": 12205.11223, "trades": 44, "taker_buy_volume": 34598.66, "taker_buy_quote": 8926.45428}, {"ts": 1770154740000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 300.31, "quote_volume": 77.17967, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154800000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 300.31, "quote_volume": 77.17967, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154860000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 359.96, "quote_volume": 92.50972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154920000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 464.17, "quote_volume": 119.29169, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770154980000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 1220.52, "quote_volume": 314.29378, "trades": 4, "taker_buy_volume": 620.14, "taker_buy_quote": 159.99612}, {"ts": 1770155040000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 4933.15, "quote_volume": 1267.81955, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155100000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 299.96, "quote_volume": 77.08972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155160000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 45457.63, "quote_volume": 11687.24723, "trades": 17, "taker_buy_volume": 4636.32, "taker_buy_quote": 1196.17056}, {"ts": 1770155220000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 1490.09, "quote_volume": 383.56413, "trades": 4, "taker_buy_volume": 611.0, "taker_buy_quote": 157.638}, {"ts": 1770155280000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 579.13, "quote_volume": 148.87541, "trades": 3, "taker_buy_volume": 39.0, "taker_buy_quote": 10.062}, {"ts": 1770155340000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 601.2, "quote_volume": 154.5084, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155400000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 300.54, "quote_volume": 77.23878, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155460000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 319.81, "quote_volume": 82.21056, "trades": 2, "taker_buy_volume": 19.39, "taker_buy_quote": 5.00262}, {"ts": 1770155520000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 394.54, "quote_volume": 101.39678, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155580000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 300.89, "quote_volume": 77.32873, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770155640000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 74529.98, "quote_volume": 19162.71356, "trades": 61, "taker_buy_volume": 53202.98, "taker_buy_quote": 13681.67456}, {"ts": 1770155700000, "open": 0.257, "high": 0.258, "low": 0.256, "close": 0.257, "volume": 128882.78, "quote_volume": 33129.96715, "trades": 109, "taker_buy_volume": 44975.28, "taker_buy_quote": 11566.04065}, {"ts": 1770155760000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 4978.05, "quote_volume": 1279.35885, "trades": 17, "taker_buy_volume": 32.4, "taker_buy_quote": 8.3268}, {"ts": 1770155820000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 56691.75, "quote_volume": 14558.12903, "trades": 38, "taker_buy_volume": 19372.78, "taker_buy_quote": 4978.80446}, {"ts": 1770155880000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 43764.31, "quote_volume": 11235.40792, "trades": 42, "taker_buy_volume": 23064.24, "taker_buy_quote": 5927.50968}, {"ts": 1770155940000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 36996.0, "quote_volume": 9507.67112, "trades": 25, "taker_buy_volume": 36355.37, "taker_buy_quote": 9343.33009}, {"ts": 1770156000000, "open": 0.257, "high": 0.258, "low": 0.256, "close": 0.256, "volume": 40692.32, "quote_volume": 10460.57621, "trades": 25, "taker_buy_volume": 2951.09, "taker_buy_quote": 761.38122}, {"ts": 1770156060000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 803.21, "quote_volume": 206.12362, "trades": 3, "taker_buy_volume": 501.86, "taker_buy_quote": 128.97802}, {"ts": 1770156120000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 504.61, "quote_volume": 129.38307, "trades": 2, "taker_buy_volume": 202.91, "taker_buy_quote": 52.14787}, {"ts": 1770156180000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 1412.4, "quote_volume": 362.68521, "trades": 4, "taker_buy_volume": 1110.81, "taker_buy_quote": 285.47817}, {"ts": 1770156240000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 1619.34, "quote_volume": 414.58307, "trades": 5, "taker_buy_volume": 32.03, "taker_buy_quote": 8.23171}, {"ts": 1770156300000, "open": 0.256, "high": 0.257, "low": 0.255, "close": 0.256, "volume": 174988.74, "quote_volume": 44808.60743, "trades": 181, "taker_buy_volume": 84209.42, "taker_buy_quote": 21569.40357}, {"ts": 1770156360000, "open": 0.256, "high": 0.257, "low": 0.255, "close": 0.255, "volume": 68756.49, "quote_volume": 17605.68065, "trades": 91, "taker_buy_volume": 38557.11, "taker_buy_quote": 9874.94166}, {"ts": 1770156420000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 70963.27, "quote_volume": 18095.8525, "trades": 48, "taker_buy_volume": 218.65, "taker_buy_quote": 55.9744}, {"ts": 1770156480000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 57645.33, "quote_volume": 14699.25579, "trades": 46, "taker_buy_volume": 51909.58, "taker_buy_quote": 13236.9429}, {"ts": 1770156540000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 607.78, "quote_volume": 154.37612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770156600000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 69285.36, "quote_volume": 17667.46321, "trades": 48, "taker_buy_volume": 59250.14, "taker_buy_quote": 15108.7857}, {"ts": 1770156660000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 98146.46, "quote_volume": 25027.04383, "trades": 66, "taker_buy_volume": 9140.28, "taker_buy_quote": 2330.7714}, {"ts": 1770156720000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 13173.35, "quote_volume": 3361.10788, "trades": 25, "taker_buy_volume": 12870.47, "taker_buy_quote": 3283.87348}, {"ts": 1770156780000, "open": 0.256, "high": 0.256, "low": 0.254, "close": 0.255, "volume": 31070.49, "quote_volume": 7922.9436, "trades": 25, "taker_buy_volume": 598.68, "taker_buy_quote": 152.93505}, {"ts": 1770156840000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 954.24, "quote_volume": 242.52906, "trades": 5, "taker_buy_volume": 152.1, "taker_buy_quote": 38.7855}, {"ts": 1770156900000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 51378.41, "quote_volume": 13049.81135, "trades": 108, "taker_buy_volume": 2142.94, "taker_buy_quote": 544.30676}, {"ts": 1770156960000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 1457.69, "quote_volume": 369.79557, "trades": 7, "taker_buy_volume": 1000.0, "taker_buy_quote": 254.0}, {"ts": 1770157020000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 82919.67, "quote_volume": 21061.29127, "trades": 50, "taker_buy_volume": 45836.6, "taker_buy_quote": 11642.4964}, {"ts": 1770157080000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 6543.11, "quote_volume": 1655.94482, "trades": 8, "taker_buy_volume": 537.99, "taker_buy_quote": 136.64946}, {"ts": 1770157140000, "open": 0.254, "high": 0.255, "low": 0.253, "close": 0.254, "volume": 173126.72, "quote_volume": 43974.05597, "trades": 80, "taker_buy_volume": 101140.07, "taker_buy_quote": 25689.75141}, {"ts": 1770157200000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 48350.34, "quote_volume": 12328.86918, "trades": 96, "taker_buy_volume": 39667.42, "taker_buy_quote": 10115.1921}, {"ts": 1770157260000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 1531.36, "quote_volume": 391.40305, "trades": 3, "taker_buy_volume": 906.25, "taker_buy_quote": 232.0}, {"ts": 1770157320000, "open": 0.256, "high": 0.256, "low": 0.254, "close": 0.255, "volume": 35878.56, "quote_volume": 9148.84639, "trades": 18, "taker_buy_volume": 15803.45, "taker_buy_quote": 4029.99693}, {"ts": 1770157380000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 436.85, "quote_volume": 111.0934, "trades": 2, "taker_buy_volume": 133.5, "taker_buy_quote": 34.0425}, {"ts": 1770157440000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 558.87, "quote_volume": 142.04104, "trades": 4, "taker_buy_volume": 88.06, "taker_buy_quote": 22.4553}, {"ts": 1770157500000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 27698.59, "quote_volume": 7062.57056, "trades": 21, "taker_buy_volume": 26825.24, "taker_buy_quote": 6840.4362}, {"ts": 1770157560000, "open": 0.255, "high": 0.256, "low": 0.254, "close": 0.254, "volume": 195638.03, "quote_volume": 49892.77923, "trades": 125, "taker_buy_volume": 87430.98, "taker_buy_quote": 22300.2847}, {"ts": 1770157620000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 36282.89, "quote_volume": 9251.83385, "trades": 38, "taker_buy_volume": 19040.82, "taker_buy_quote": 4855.4091}, {"ts": 1770157680000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 25286.88, "quote_volume": 6448.1544, "trades": 17, "taker_buy_volume": 24983.78, "taker_buy_quote": 6370.8639}, {"ts": 1770157740000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 1570.2, "quote_volume": 401.63508, "trades": 6, "taker_buy_volume": 1234.08, "taker_buy_quote": 315.92448}, {"ts": 1770157800000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 752.43, "quote_volume": 192.00987, "trades": 4, "taker_buy_volume": 140.22, "taker_buy_quote": 35.89632}, {"ts": 1770157860000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 530.86, "quote_volume": 135.45484, "trades": 3, "taker_buy_volume": 85.54, "taker_buy_quote": 21.89824}, {"ts": 1770157920000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 310.5, "quote_volume": 79.18537, "trades": 3, "taker_buy_volume": 7.87, "taker_buy_quote": 2.01472}, {"ts": 1770157980000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 62494.2, "quote_volume": 15936.11446, "trades": 41, "taker_buy_volume": 17212.41, "taker_buy_quote": 4389.25801}, {"ts": 1770158040000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 302.63, "quote_volume": 77.17065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770158100000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 758.02, "quote_volume": 193.44787, "trades": 4, "taker_buy_volume": 152.77, "taker_buy_quote": 39.10912}, {"ts": 1770158160000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 41041.29, "quote_volume": 10506.57024, "trades": 58, "taker_buy_volume": 40739.14, "taker_buy_quote": 10429.21984}, {"ts": 1770158220000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 68536.69, "quote_volume": 17545.48723, "trades": 98, "taker_buy_volume": 20677.79, "taker_buy_quote": 5293.60883}, {"ts": 1770158280000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 113247.19, "quote_volume": 28991.28064, "trades": 54, "taker_buy_volume": 91708.13, "taker_buy_quote": 23477.28128}, {"ts": 1770158340000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 873.55, "quote_volume": 223.04124, "trades": 3, "taker_buy_volume": 285.99, "taker_buy_quote": 73.21344}, {"ts": 1770158400000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 17573.94, "quote_volume": 4498.49342, "trades": 81, "taker_buy_volume": 16365.52, "taker_buy_quote": 4189.57312}, {"ts": 1770158460000, "open": 0.257, "high": 0.257, "low": 0.255, "close": 0.255, "volume": 50215.44, "quote_volume": 12855.23946, "trades": 25, "taker_buy_volume": 388.97, "taker_buy_quote": 99.96529}, {"ts": 1770158520000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 706.34, "quote_volume": 180.52042, "trades": 4, "taker_buy_volume": 403.72, "taker_buy_quote": 103.35232}, {"ts": 1770158580000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 22485.69, "quote_volume": 5734.10147, "trades": 15, "taker_buy_volume": 250.52, "taker_buy_quote": 64.13312}, {"ts": 1770158640000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 63184.54, "quote_volume": 16117.0502, "trades": 111, "taker_buy_volume": 10335.69, "taker_buy_quote": 2640.59345}, {"ts": 1770158700000, "open": 0.255, "high": 0.256, "low": 0.254, "close": 0.254, "volume": 2777.08, "quote_volume": 708.13053, "trades": 34, "taker_buy_volume": 1232.42, "taker_buy_quote": 314.74783}, {"ts": 1770158760000, "open": 0.255, "high": 0.255, "low": 0.253, "close": 0.253, "volume": 67981.38, "quote_volume": 17270.99787, "trades": 103, "taker_buy_volume": 5598.61, "taker_buy_quote": 1426.1031}, {"ts": 1770158820000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 40508.69, "quote_volume": 10288.90237, "trades": 85, "taker_buy_volume": 40203.8, "taker_buy_quote": 10211.7652}, {"ts": 1770158880000, "open": 0.254, "high": 0.254, "low": 0.252, "close": 0.252, "volume": 89236.21, "quote_volume": 22569.20179, "trades": 149, "taker_buy_volume": 15841.68, "taker_buy_quote": 4008.56816}, {"ts": 1770158940000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 1305.54, "quote_volume": 329.99553, "trades": 5, "taker_buy_volume": 999.45, "taker_buy_quote": 252.86085}, {"ts": 1770159000000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 75691.57, "quote_volume": 19149.66088, "trades": 52, "taker_buy_volume": 75385.24, "taker_buy_quote": 19072.46572}, {"ts": 1770159060000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 11991.22, "quote_volume": 3033.47281, "trades": 16, "taker_buy_volume": 198.33, "taker_buy_quote": 50.17749}, {"ts": 1770159120000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 999.55, "quote_volume": 252.34833, "trades": 6, "taker_buy_volume": 461.73, "taker_buy_quote": 116.81769}, {"ts": 1770159180000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 3347.62, "quote_volume": 846.94786, "trades": 21, "taker_buy_volume": 3041.77, "taker_buy_quote": 769.56781}, {"ts": 1770159240000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 2805.26, "quote_volume": 710.82188, "trades": 20, "taker_buy_volume": 1091.1, "taker_buy_quote": 277.1394}, {"ts": 1770159300000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 3022.22, "quote_volume": 767.31946, "trades": 7, "taker_buy_volume": 2697.8, "taker_buy_quote": 685.2412}, {"ts": 1770159360000, "open": 0.254, "high": 0.254, "low": 0.252, "close": 0.252, "volume": 39569.16, "quote_volume": 10012.05062, "trades": 90, "taker_buy_volume": 13981.63, "taker_buy_quote": 3538.71137}, {"ts": 1770159420000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 347.02, "quote_volume": 87.49022, "trades": 4, "taker_buy_volume": 41.18, "taker_buy_quote": 10.41854}, {"ts": 1770159480000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 80144.53, "quote_volume": 20282.7223, "trades": 29, "taker_buy_volume": 34406.46, "taker_buy_quote": 8710.99059}, {"ts": 1770159540000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 51523.22, "quote_volume": 13048.64907, "trades": 18, "taker_buy_volume": 51217.74, "taker_buy_quote": 12971.36263}, {"ts": 1770159600000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 32126.5, "quote_volume": 8128.11564, "trades": 13, "taker_buy_volume": 111.14, "taker_buy_quote": 28.22956}, {"ts": 1770159660000, "open": 0.252, "high": 0.254, "low": 0.252, "close": 0.252, "volume": 133881.3, "quote_volume": 33879.73897, "trades": 96, "taker_buy_volume": 61883.12, "taker_buy_quote": 15664.81136}, {"ts": 1770159720000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 1692.52, "quote_volume": 426.51504, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159780000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 67602.52, "quote_volume": 17035.52835, "trades": 51, "taker_buy_volume": 92.49, "taker_buy_quote": 23.30748}, {"ts": 1770159840000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 15982.13, "quote_volume": 4011.51463, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770159900000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 9125.87, "quote_volume": 2289.93703, "trades": 61, "taker_buy_volume": 82.98, "taker_buy_quote": 20.82798}, {"ts": 1770159960000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 1904.66, "quote_volume": 476.165, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160020000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 2724.22, "quote_volume": 682.88212, "trades": 6, "taker_buy_volume": 1827.12, "taker_buy_quote": 458.60712}, {"ts": 1770160080000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 1407.13, "quote_volume": 351.7825, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160140000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 96701.74, "quote_volume": 24336.82637, "trades": 81, "taker_buy_volume": 55207.1, "taker_buy_quote": 13880.48463}, {"ts": 1770160200000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 1039.22, "quote_volume": 260.98494, "trades": 4, "taker_buy_volume": 140.72, "taker_buy_quote": 35.46144}, {"ts": 1770160260000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 72079.82, "quote_volume": 18163.80759, "trades": 63, "taker_buy_volume": 43521.19, "taker_buy_quote": 10967.33988}, {"ts": 1770160320000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 318.0, "quote_volume": 79.818, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160380000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 461.8, "quote_volume": 116.06655, "trades": 3, "taker_buy_volume": 154.75, "taker_buy_quote": 38.997}, {"ts": 1770160440000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 63462.93, "quote_volume": 15992.35119, "trades": 18, "taker_buy_volume": 63155.76, "taker_buy_quote": 15915.25152}, {"ts": 1770160500000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 542.36, "quote_volume": 136.91052, "trades": 3, "taker_buy_volume": 235.8, "taker_buy_quote": 59.6574}, {"ts": 1770160560000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 67311.8, "quote_volume": 16962.5736, "trades": 32, "taker_buy_volume": 4.8, "taker_buy_quote": 1.2096}, {"ts": 1770160620000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 850.24, "quote_volume": 213.64664, "trades": 4, "taker_buy_volume": 236.4, "taker_buy_quote": 59.5728}, {"ts": 1770160680000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 543.29, "quote_volume": 136.60179, "trades": 3, "taker_buy_volume": 236.0, "taker_buy_quote": 59.472}, {"ts": 1770160740000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 307.29, "quote_volume": 77.12979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160800000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 421.34, "quote_volume": 105.75634, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770160860000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 77411.08, "quote_volume": 19430.18108, "trades": 51, "taker_buy_volume": 1000.0, "taker_buy_quote": 251.0}, {"ts": 1770160920000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 3615.2, "quote_volume": 905.99521, "trades": 7, "taker_buy_volume": 2195.21, "taker_buy_quote": 550.99771}, {"ts": 1770160980000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 502.89, "quote_volume": 125.91676, "trades": 4, "taker_buy_volume": 194.26, "taker_buy_quote": 48.75926}, {"ts": 1770161040000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 124427.16, "quote_volume": 31231.21716, "trades": 101, "taker_buy_volume": 124119.02, "taker_buy_quote": 31153.87402}, {"ts": 1770161100000, "open": 0.251, "high": 0.252, "low": 0.25, "close": 0.251, "volume": 62894.9, "quote_volume": 15786.66708, "trades": 61, "taker_buy_volume": 30843.9, "taker_buy_quote": 7742.1741}, {"ts": 1770161160000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 307.77, "quote_volume": 77.25027, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770161220000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 55655.32, "quote_volume": 13967.60379, "trades": 26, "taker_buy_volume": 470.91, "taker_buy_quote": 118.19841}, {"ts": 1770161280000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 808.48, "quote_volume": 202.12, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770161340000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 97364.09, "quote_volume": 24338.93699, "trades": 65, "taker_buy_volume": 28.07, "taker_buy_quote": 7.0175}, {"ts": 1770161400000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 4182.2, "quote_volume": 1045.23526, "trades": 7, "taker_buy_volume": 3867.46, "taker_buy_quote": 966.865}, {"ts": 1770161460000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 309.61, "quote_volume": 77.09289, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770161520000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 57079.94, "quote_volume": 14269.36589, "trades": 40, "taker_buy_volume": 56460.83, "taker_buy_quote": 14115.2075}, {"ts": 1770161580000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 198375.59, "quote_volume": 49593.94263, "trades": 93, "taker_buy_volume": 134593.11, "taker_buy_quote": 33648.32263}, {"ts": 1770161640000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 175761.17, "quote_volume": 43940.2925, "trades": 82, "taker_buy_volume": 120734.93, "taker_buy_quote": 30183.7325}, {"ts": 1770161700000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 128698.15, "quote_volume": 32174.6563, "trades": 86, "taker_buy_volume": 42928.98, "taker_buy_quote": 10732.3638}, {"ts": 1770161760000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 138072.37, "quote_volume": 34517.78301, "trades": 60, "taker_buy_volume": 60461.0, "taker_buy_quote": 15115.25}, {"ts": 1770161820000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 1092.13, "quote_volume": 273.5072, "trades": 8, "taker_buy_volume": 474.7, "taker_buy_quote": 119.1497}, {"ts": 1770161880000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 708.39, "quote_volume": 177.21702, "trades": 3, "taker_buy_volume": 119.52, "taker_buy_quote": 29.99952}, {"ts": 1770161940000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 40620.91, "quote_volume": 10195.49792, "trades": 16, "taker_buy_volume": 40270.42, "taker_buy_quote": 10107.87542}, {"ts": 1770162000000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 110885.86, "quote_volume": 27832.46936, "trades": 50, "taker_buy_volume": 49579.67, "taker_buy_quote": 12444.61567}, {"ts": 1770162060000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 324.82, "quote_volume": 81.22157, "trades": 2, "taker_buy_volume": 16.57, "taker_buy_quote": 4.15907}, {"ts": 1770162120000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 1015.63, "quote_volume": 254.3059, "trades": 3, "taker_buy_volume": 398.4, "taker_buy_quote": 99.9984}, {"ts": 1770162180000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 38231.82, "quote_volume": 9557.955, "trades": 50, "taker_buy_volume": 1196.81, "taker_buy_quote": 299.2025}, {"ts": 1770162240000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 47419.23, "quote_volume": 11860.1367, "trades": 21, "taker_buy_volume": 46343.66, "taker_buy_quote": 11591.2442}, {"ts": 1770162300000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 40184.23, "quote_volume": 10047.15799, "trades": 23, "taker_buy_volume": 1100.49, "taker_buy_quote": 276.22299}, {"ts": 1770162360000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 165131.72, "quote_volume": 41117.05011, "trades": 195, "taker_buy_volume": 36857.8, "taker_buy_quote": 9177.5922}, {"ts": 1770162420000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 8967.25, "quote_volume": 2224.83098, "trades": 6, "taker_buy_volume": 952.98, "taker_buy_quote": 237.29202}, {"ts": 1770162480000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 103779.89, "quote_volume": 25840.37626, "trades": 30, "taker_buy_volume": 102653.44, "taker_buy_quote": 25560.70656}, {"ts": 1770162540000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 1454.96, "quote_volume": 362.28504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162600000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 621.73, "quote_volume": 154.99687, "trades": 4, "taker_buy_volume": 186.1, "taker_buy_quote": 46.525}, {"ts": 1770162660000, "open": 0.249, "high": 0.251, "low": 0.249, "close": 0.251, "volume": 50713.31, "quote_volume": 12695.79266, "trades": 42, "taker_buy_volume": 50403.84, "taker_buy_quote": 12618.73463}, {"ts": 1770162720000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 84653.07, "quote_volume": 21161.36239, "trades": 29, "taker_buy_volume": 46.56, "taker_buy_quote": 11.64}, {"ts": 1770162780000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 6414.7, "quote_volume": 1597.6589, "trades": 7, "taker_buy_volume": 398.6, "taker_buy_quote": 99.65}, {"ts": 1770162840000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 737.16, "quote_volume": 183.55284, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162900000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 309.72, "quote_volume": 77.12028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770162960000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 738.3, "quote_volume": 183.8367, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163020000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 309.96, "quote_volume": 77.18004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163080000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 618.56, "quote_volume": 154.02144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163140000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 38428.68, "quote_volume": 9607.17, "trades": 34, "taker_buy_volume": 37293.02, "taker_buy_quote": 9323.255}, {"ts": 1770163200000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 80216.83, "quote_volume": 20134.11561, "trades": 26, "taker_buy_volume": 79908.11, "taker_buy_quote": 20056.93561}, {"ts": 1770163260000, "open": 0.251, "high": 0.251, "low": 0.249, "close": 0.25, "volume": 217589.33, "quote_volume": 54397.04757, "trades": 92, "taker_buy_volume": 97576.72, "taker_buy_quote": 24394.20391}, {"ts": 1770163320000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 89964.6, "quote_volume": 22498.9883, "trades": 30, "taker_buy_volume": 88276.02, "taker_buy_quote": 22076.8433}, {"ts": 1770163380000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 69845.17, "quote_volume": 17458.12861, "trades": 30, "taker_buy_volume": 1760.47, "taker_buy_quote": 440.1175}, {"ts": 1770163440000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 368.15, "quote_volume": 91.66935, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163500000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 582.34, "quote_volume": 145.27529, "trades": 3, "taker_buy_volume": 272.63, "taker_buy_quote": 68.1575}, {"ts": 1770163560000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 100551.44, "quote_volume": 25037.30856, "trades": 121, "taker_buy_volume": 44482.45, "taker_buy_quote": 11076.13005}, {"ts": 1770163620000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 47151.6, "quote_volume": 11740.7484, "trades": 50, "taker_buy_volume": 6084.79, "taker_buy_quote": 1515.11271}, {"ts": 1770163680000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 11046.69, "quote_volume": 2750.00416, "trades": 9, "taker_buy_volume": 10425.04, "taker_buy_quote": 2595.83496}, {"ts": 1770163740000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 6598.79, "quote_volume": 1636.49992, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770163800000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 1505.2, "quote_volume": 374.4836, "trades": 2, "taker_buy_volume": 1194.0, "taker_buy_quote": 297.306}, {"ts": 1770163860000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 32015.79, "quote_volume": 7971.62089, "trades": 21, "taker_buy_volume": 31704.97, "taker_buy_quote": 7894.53753}, {"ts": 1770163920000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 93256.88, "quote_volume": 23220.56649, "trades": 79, "taker_buy_volume": 38241.42, "taker_buy_quote": 9522.11358}, {"ts": 1770163980000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 25701.23, "quote_volume": 6398.98513, "trades": 79, "taker_buy_volume": 25080.09, "taker_buy_quote": 6244.94241}, {"ts": 1770164040000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 5550.13, "quote_volume": 1381.6718, "trades": 13, "taker_buy_volume": 5239.56, "taker_buy_quote": 1304.65044}, {"ts": 1770164100000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 47935.91, "quote_volume": 11936.04159, "trades": 35, "taker_buy_volume": 47626.46, "taker_buy_quote": 11858.98854}, {"ts": 1770164160000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 25757.29, "quote_volume": 6437.55042, "trades": 85, "taker_buy_volume": 23985.21, "taker_buy_quote": 5996.3025}, {"ts": 1770164220000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 67117.79, "quote_volume": 16780.62835, "trades": 108, "taker_buy_volume": 24365.67, "taker_buy_quote": 6092.59835}, {"ts": 1770164280000, "open": 0.25, "high": 0.251, "low": 0.249, "close": 0.251, "volume": 148056.93, "quote_volume": 37020.17792, "trades": 58, "taker_buy_volume": 109757.32, "taker_buy_quote": 27445.58462}, {"ts": 1770164340000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 2013.95, "quote_volume": 504.8838, "trades": 3, "taker_buy_volume": 1396.3, "taker_buy_quote": 350.4713}, {"ts": 1770164400000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 545.88, "quote_volume": 136.7073, "trades": 3, "taker_buy_volume": 237.3, "taker_buy_quote": 59.5623}, {"ts": 1770164460000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 901.57, "quote_volume": 225.98525, "trades": 5, "taker_buy_volume": 592.75, "taker_buy_quote": 148.78025}, {"ts": 1770164520000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 16244.83, "quote_volume": 4077.14375, "trades": 5, "taker_buy_volume": 15936.25, "taker_buy_quote": 3999.99875}, {"ts": 1770164580000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 746.9, "quote_volume": 186.9622, "trades": 5, "taker_buy_volume": 237.2, "taker_buy_quote": 59.5372}, {"ts": 1770164640000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 1472.3, "quote_volume": 368.93028, "trades": 8, "taker_buy_volume": 855.28, "taker_buy_quote": 214.67528}, {"ts": 1770164700000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 33561.92, "quote_volume": 8423.73372, "trades": 31, "taker_buy_volume": 33253.72, "taker_buy_quote": 8346.68372}, {"ts": 1770164760000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 5587.9, "quote_volume": 1402.25482, "trades": 6, "taker_buy_volume": 5279.82, "taker_buy_quote": 1325.23482}, {"ts": 1770164820000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 308.57, "quote_volume": 77.1425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770164880000, "open": 0.25, "high": 0.251, "low": 0.249, "close": 0.251, "volume": 127592.7, "quote_volume": 31898.41404, "trades": 125, "taker_buy_volume": 48564.88, "taker_buy_quote": 12141.76798}, {"ts": 1770164940000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 901.31, "quote_volume": 225.4542, "trades": 4, "taker_buy_volume": 126.7, "taker_buy_quote": 31.8017}, {"ts": 1770165000000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 84845.54, "quote_volume": 21295.92259, "trades": 82, "taker_buy_volume": 8525.99, "taker_buy_quote": 2140.02349}, {"ts": 1770165060000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 308.44, "quote_volume": 77.11, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165120000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 77215.0, "quote_volume": 19385.32567, "trades": 86, "taker_buy_volume": 58630.83, "taker_buy_quote": 14720.699}, {"ts": 1770165180000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 686.18, "quote_volume": 172.60978, "trades": 6, "taker_buy_volume": 378.6, "taker_buy_quote": 95.4072}, {"ts": 1770165240000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 614.06, "quote_volume": 154.12906, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165300000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 35187.69, "quote_volume": 8867.81431, "trades": 49, "taker_buy_volume": 34486.55, "taker_buy_quote": 8691.12703}, {"ts": 1770165360000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 1402.14, "quote_volume": 354.39169, "trades": 7, "taker_buy_volume": 1052.41, "taker_buy_quote": 266.25973}, {"ts": 1770165420000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 635.0, "quote_volume": 160.02, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165480000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 542.16, "quote_volume": 136.86012, "trades": 3, "taker_buy_volume": 235.8, "taker_buy_quote": 59.6574}, {"ts": 1770165540000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 748.18, "quote_volume": 188.54136, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165600000, "open": 0.252, "high": 0.253, "low": 0.251, "close": 0.252, "volume": 126678.15, "quote_volume": 31926.68561, "trades": 84, "taker_buy_volume": 46618.83, "taker_buy_quote": 11752.04369}, {"ts": 1770165660000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 77722.05, "quote_volume": 19585.9566, "trades": 54, "taker_buy_volume": 38567.41, "taker_buy_quote": 9718.98732}, {"ts": 1770165720000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 98169.85, "quote_volume": 24738.92077, "trades": 56, "taker_buy_volume": 61633.48, "taker_buy_quote": 15531.75553}, {"ts": 1770165780000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 18215.03, "quote_volume": 4589.78096, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165840000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 614.28, "quote_volume": 154.18428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165900000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 307.2, "quote_volume": 77.1072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770165960000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 350.28, "quote_volume": 87.96311, "trades": 2, "taker_buy_volume": 42.83, "taker_buy_quote": 10.79316}, {"ts": 1770166020000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 307.32, "quote_volume": 77.13732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166080000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 3375.55, "quote_volume": 850.33128, "trades": 5, "taker_buy_volume": 3068.23, "taker_buy_quote": 773.19396}, {"ts": 1770166140000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 618.5, "quote_volume": 155.2435, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166200000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 1005.02, "quote_volume": 252.26002, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166260000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 307.81, "quote_volume": 77.26031, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166320000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 307.32, "quote_volume": 77.13732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166380000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 393.81, "quote_volume": 98.88329, "trades": 3, "taker_buy_volume": 36.98, "taker_buy_quote": 9.31896}, {"ts": 1770166440000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 15483.5, "quote_volume": 3885.99482, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166500000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 1000.86, "quote_volume": 250.215, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166560000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 308.54, "quote_volume": 77.135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166620000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 308.29, "quote_volume": 77.0725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166680000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 308.42, "quote_volume": 77.105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166740000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 308.66, "quote_volume": 77.165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770166800000, "open": 0.25, "high": 0.252, "low": 0.25, "close": 0.252, "volume": 66820.87, "quote_volume": 16772.27369, "trades": 24, "taker_buy_volume": 66204.78, "taker_buy_quote": 16617.94339}, {"ts": 1770166860000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 19642.89, "quote_volume": 4949.70134, "trades": 78, "taker_buy_volume": 3871.51, "taker_buy_quote": 975.62052}, {"ts": 1770166920000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 24951.68, "quote_volume": 6287.82336, "trades": 45, "taker_buy_volume": 24645.47, "taker_buy_quote": 6210.65844}, {"ts": 1770166980000, "open": 0.252, "high": 0.254, "low": 0.252, "close": 0.254, "volume": 69906.17, "quote_volume": 17717.72623, "trades": 207, "taker_buy_volume": 23380.01, "taker_buy_quote": 5927.99148}, {"ts": 1770167040000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 85894.02, "quote_volume": 21816.73828, "trades": 138, "taker_buy_volume": 39829.23, "taker_buy_quote": 10116.62442}, {"ts": 1770167100000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 2109.72, "quote_volume": 535.95925, "trades": 13, "taker_buy_volume": 90.37, "taker_buy_quote": 23.04435}, {"ts": 1770167160000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 30817.1, "quote_volume": 7826.96211, "trades": 21, "taker_buy_volume": 134.55, "taker_buy_quote": 34.1757}, {"ts": 1770167220000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 1964.88, "quote_volume": 498.29574, "trades": 5, "taker_buy_volume": 1181.1, "taker_buy_quote": 299.9994}, {"ts": 1770167280000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 53617.46, "quote_volume": 13618.5054, "trades": 27, "taker_buy_volume": 52983.63, "taker_buy_quote": 13457.84202}, {"ts": 1770167340000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 649.51, "quote_volume": 165.19549, "trades": 5, "taker_buy_volume": 219.95, "taker_buy_quote": 56.08725}, {"ts": 1770167400000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 1269.97, "quote_volume": 322.57238, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167460000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 994.02, "quote_volume": 252.77333, "trades": 6, "taker_buy_volume": 292.25, "taker_buy_quote": 74.52375}, {"ts": 1770167520000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 55153.52, "quote_volume": 14063.84134, "trades": 54, "taker_buy_volume": 51563.05, "taker_buy_quote": 13148.57775}, {"ts": 1770167580000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 302.95, "quote_volume": 77.25225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167640000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 302.83, "quote_volume": 77.22165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167700000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 6373.53, "quote_volume": 1625.25015, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167760000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 443.41, "quote_volume": 113.06955, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167820000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 482.09, "quote_volume": 122.93295, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167880000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 3436.66, "quote_volume": 876.3483, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770167940000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 31611.25, "quote_volume": 8060.86875, "trades": 31, "taker_buy_volume": 23.07, "taker_buy_quote": 5.88285}, {"ts": 1770168000000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 44403.11, "quote_volume": 11322.39451, "trades": 59, "taker_buy_volume": 39071.84, "taker_buy_quote": 9963.3192}, {"ts": 1770168060000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 1874.53, "quote_volume": 476.39867, "trades": 5, "taker_buy_volume": 268.05, "taker_buy_quote": 68.35275}, {"ts": 1770168120000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 8155.81, "quote_volume": 2079.41887, "trades": 3, "taker_buy_volume": 7843.13, "taker_buy_quote": 1999.99815}, {"ts": 1770168180000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 798.41, "quote_volume": 203.29125, "trades": 3, "taker_buy_volume": 495.11, "taker_buy_quote": 126.25305}, {"ts": 1770168240000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 937.45, "quote_volume": 238.68908, "trades": 4, "taker_buy_volume": 576.78, "taker_buy_quote": 147.0789}, {"ts": 1770168300000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 1351.85, "quote_volume": 344.22906, "trades": 4, "taker_buy_volume": 859.16, "taker_buy_quote": 219.0858}, {"ts": 1770168360000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 71202.6, "quote_volume": 18156.05628, "trades": 70, "taker_buy_volume": 47074.34, "taker_buy_quote": 12003.9567}, {"ts": 1770168420000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 623.26, "quote_volume": 158.34733, "trades": 3, "taker_buy_volume": 39.29, "taker_buy_quote": 10.01895}, {"ts": 1770168480000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 9516.76, "quote_volume": 2418.63499, "trades": 3, "taker_buy_volume": 1377.95, "taker_buy_quote": 351.37725}, {"ts": 1770168540000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 608.18, "quote_volume": 154.67379, "trades": 3, "taker_buy_volume": 196.07, "taker_buy_quote": 49.99785}, {"ts": 1770168600000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 674.59, "quote_volume": 171.34586, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168660000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 1214.34, "quote_volume": 308.94582, "trades": 5, "taker_buy_volume": 503.46, "taker_buy_quote": 128.3823}, {"ts": 1770168720000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 508.55, "quote_volume": 129.1717, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168780000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 545.81, "quote_volume": 138.63574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168840000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 1004.19, "quote_volume": 255.11291, "trades": 7, "taker_buy_volume": 48.65, "taker_buy_quote": 12.40575}, {"ts": 1770168900000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 1415.75, "quote_volume": 359.6005, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770168960000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 1367.92, "quote_volume": 347.80523, "trades": 5, "taker_buy_volume": 353.55, "taker_buy_quote": 90.15525}, {"ts": 1770169020000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 2366.12, "quote_volume": 600.99448, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169080000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 1699.05, "quote_volume": 432.65564, "trades": 4, "taker_buy_volume": 1096.94, "taker_buy_quote": 279.7197}, {"ts": 1770169140000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 1019.01, "quote_volume": 258.82854, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169200000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 1000.82, "quote_volume": 254.20828, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169260000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 968.37, "quote_volume": 245.96598, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169320000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 547.31, "quote_volume": 139.01674, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169380000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 51038.61, "quote_volume": 12963.50259, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169440000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 343.99, "quote_volume": 87.06899, "trades": 2, "taker_buy_volume": 39.52, "taker_buy_quote": 10.03808}, {"ts": 1770169500000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 53093.9, "quote_volume": 13433.09528, "trades": 135, "taker_buy_volume": 5726.87, "taker_buy_quote": 1449.23669}, {"ts": 1770169560000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 119927.31, "quote_volume": 30341.60943, "trades": 54, "taker_buy_volume": 104740.32, "taker_buy_quote": 26499.30096}, {"ts": 1770169620000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 54524.44, "quote_volume": 13794.703, "trades": 33, "taker_buy_volume": 31856.9, "taker_buy_quote": 8059.81538}, {"ts": 1770169680000, "open": 0.254, "high": 0.254, "low": 0.252, "close": 0.253, "volume": 22176.11, "quote_volume": 5609.2313, "trades": 21, "taker_buy_volume": 4834.36, "taker_buy_quote": 1223.14456}, {"ts": 1770169740000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 1643.45, "quote_volume": 415.39779, "trades": 6, "taker_buy_volume": 1248.39, "taker_buy_quote": 315.84267}, {"ts": 1770169800000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 55087.3, "quote_volume": 13937.0869, "trades": 40, "taker_buy_volume": 31127.74, "taker_buy_quote": 7875.31822}, {"ts": 1770169860000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 10282.5, "quote_volume": 2601.16707, "trades": 13, "taker_buy_volume": 326.0, "taker_buy_quote": 82.478}, {"ts": 1770169920000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 611.7, "quote_volume": 154.1484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770169980000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 305.55, "quote_volume": 76.9986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170040000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 49856.59, "quote_volume": 12613.71727, "trades": 44, "taker_buy_volume": 47617.09, "taker_buy_quote": 12047.12377}, {"ts": 1770170100000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 51256.05, "quote_volume": 12967.4751, "trades": 23, "taker_buy_volume": 45.71, "taker_buy_quote": 11.56463}, {"ts": 1770170160000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 631.67, "quote_volume": 159.50684, "trades": 3, "taker_buy_volume": 326.0, "taker_buy_quote": 82.478}, {"ts": 1770170220000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 64335.44, "quote_volume": 16276.25511, "trades": 54, "taker_buy_volume": 53315.8, "taker_buy_quote": 13488.8974}, {"ts": 1770170280000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 20250.94, "quote_volume": 5123.48782, "trades": 33, "taker_buy_volume": 19897.21, "taker_buy_quote": 5033.99413}, {"ts": 1770170340000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 426.19, "quote_volume": 107.82607, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170400000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 39260.31, "quote_volume": 9932.5074, "trades": 25, "taker_buy_volume": 380.15, "taker_buy_quote": 96.17795}, {"ts": 1770170460000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 56020.13, "quote_volume": 14173.09289, "trades": 42, "taker_buy_volume": 24595.34, "taker_buy_quote": 6222.62102}, {"ts": 1770170520000, "open": 0.253, "high": 0.254, "low": 0.252, "close": 0.252, "volume": 51593.33, "quote_volume": 13052.59165, "trades": 88, "taker_buy_volume": 3328.24, "taker_buy_quote": 842.13472}, {"ts": 1770170580000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 1009.46, "quote_volume": 255.08772, "trades": 4, "taker_buy_volume": 703.8, "taker_buy_quote": 178.0614}, {"ts": 1770170640000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 420.47, "quote_volume": 106.07313, "trades": 2, "taker_buy_volume": 114.69, "taker_buy_quote": 29.01657}, {"ts": 1770170700000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 305.9, "quote_volume": 77.0868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170760000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 306.02, "quote_volume": 77.11704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770170820000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 712.82, "quote_volume": 179.73166, "trades": 3, "taker_buy_volume": 101.02, "taker_buy_quote": 25.55806}, {"ts": 1770170880000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 507.81, "quote_volume": 128.17016, "trades": 3, "taker_buy_volume": 202.04, "taker_buy_quote": 51.11612}, {"ts": 1770170940000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 71930.75, "quote_volume": 18198.08267, "trades": 44, "taker_buy_volume": 44395.1, "taker_buy_quote": 11231.9603}, {"ts": 1770171000000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 382.99, "quote_volume": 96.5907, "trades": 2, "taker_buy_volume": 77.22, "taker_buy_quote": 19.53666}, {"ts": 1770171060000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 305.65, "quote_volume": 77.0238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171120000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 616.76, "quote_volume": 155.4285, "trades": 3, "taker_buy_volume": 4.98, "taker_buy_quote": 1.25994}, {"ts": 1770171180000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 1390.0, "quote_volume": 350.28, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171240000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 68690.31, "quote_volume": 17377.73985, "trades": 38, "taker_buy_volume": 67781.73, "taker_buy_quote": 17148.77769}, {"ts": 1770171300000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 73279.93, "quote_volume": 18539.49229, "trades": 51, "taker_buy_volume": 24305.33, "taker_buy_quote": 6149.24849}, {"ts": 1770171360000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 14714.95, "quote_volume": 3721.03155, "trades": 26, "taker_buy_volume": 5445.86, "taker_buy_quote": 1377.80258}, {"ts": 1770171420000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 38689.67, "quote_volume": 9788.18111, "trades": 40, "taker_buy_volume": 37425.96, "taker_buy_quote": 9468.76788}, {"ts": 1770171480000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 15658.19, "quote_volume": 3961.21643, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171540000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 305.88, "quote_volume": 77.08176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171600000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 94599.07, "quote_volume": 23838.96564, "trades": 130, "taker_buy_volume": 35696.99, "taker_buy_quote": 8995.64148}, {"ts": 1770171660000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 9514.12, "quote_volume": 2397.25151, "trades": 6, "taker_buy_volume": 9207.39, "taker_buy_quote": 2320.26228}, {"ts": 1770171720000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 23121.61, "quote_volume": 5826.64572, "trades": 32, "taker_buy_volume": 22815.12, "taker_buy_quote": 5749.41024}, {"ts": 1770171780000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 612.12, "quote_volume": 154.25424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171840000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 1196.64, "quote_volume": 301.55328, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171900000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 306.12, "quote_volume": 77.14224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770171960000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 317.76, "quote_volume": 80.08728, "trades": 3, "taker_buy_volume": 11.76, "taker_buy_quote": 2.97528}, {"ts": 1770172020000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 45158.84, "quote_volume": 11380.02768, "trades": 47, "taker_buy_volume": 3753.04, "taker_buy_quote": 945.76608}, {"ts": 1770172080000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 942.05, "quote_volume": 236.78255, "trades": 4, "taker_buy_volume": 328.0, "taker_buy_quote": 82.656}, {"ts": 1770172140000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 306.96, "quote_volume": 77.04696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172200000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 313.96, "quote_volume": 78.81071, "trades": 2, "taker_buy_volume": 6.75, "taker_buy_quote": 1.701}, {"ts": 1770172260000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 315.99, "quote_volume": 79.31349, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172320000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 364.55, "quote_volume": 91.50205, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172380000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 2538.76, "quote_volume": 637.22876, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172440000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 1106.12, "quote_volume": 277.63612, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172500000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 307.2, "quote_volume": 77.1072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172560000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 711.28, "quote_volume": 178.53128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172620000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 307.08, "quote_volume": 77.07708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172680000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 614.27, "quote_volume": 154.18177, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770172740000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 1594.59, "quote_volume": 400.42985, "trades": 3, "taker_buy_volume": 187.76, "taker_buy_quote": 47.31552}, {"ts": 1770172800000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 11228.93, "quote_volume": 2829.38329, "trades": 6, "taker_buy_volume": 10921.86, "taker_buy_quote": 2752.30872}, {"ts": 1770172860000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 155841.45, "quote_volume": 38979.31341, "trades": 197, "taker_buy_volume": 43733.17, "taker_buy_quote": 10933.2925}, {"ts": 1770172920000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 64481.72, "quote_volume": 16121.43, "trades": 80, "taker_buy_volume": 59930.41, "taker_buy_quote": 14983.6025}, {"ts": 1770172980000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 752.91, "quote_volume": 188.2275, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173040000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 777.12, "quote_volume": 194.47771, "trades": 3, "taker_buy_volume": 197.71, "taker_buy_quote": 49.62521}, {"ts": 1770173100000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 76598.86, "quote_volume": 19226.31386, "trades": 32, "taker_buy_volume": 74835.18, "taker_buy_quote": 18783.63018}, {"ts": 1770173160000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 307.67, "quote_volume": 77.22517, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173220000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 307.67, "quote_volume": 77.22517, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173280000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 14093.38, "quote_volume": 3537.43838, "trades": 17, "taker_buy_volume": 23.44, "taker_buy_quote": 5.88344}, {"ts": 1770173340000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 640.57, "quote_volume": 160.16662, "trades": 6, "taker_buy_volume": 24.12, "taker_buy_quote": 6.05412}, {"ts": 1770173400000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 308.65, "quote_volume": 77.1625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173460000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 308.53, "quote_volume": 77.1325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770173520000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 61758.75, "quote_volume": 15439.6875, "trades": 33, "taker_buy_volume": 45.18, "taker_buy_quote": 11.295}, {"ts": 1770173580000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 37058.85, "quote_volume": 9264.40336, "trades": 26, "taker_buy_volume": 26486.49, "taker_buy_quote": 6621.6225}, {"ts": 1770173640000, "open": 0.25, "high": 0.251, "low": 0.249, "close": 0.25, "volume": 16157.86, "quote_volume": 4044.47231, "trades": 55, "taker_buy_volume": 11682.85, "taker_buy_quote": 2926.0287}, {"ts": 1770173700000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 753.73, "quote_volume": 188.87796, "trades": 3, "taker_buy_volume": 445.46, "taker_buy_quote": 111.81046}, {"ts": 1770173760000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 448.93, "quote_volume": 112.37328, "trades": 3, "taker_buy_volume": 140.78, "taker_buy_quote": 35.33578}, {"ts": 1770173820000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 47984.03, "quote_volume": 12043.6835, "trades": 75, "taker_buy_volume": 47676.0, "taker_buy_quote": 11966.676}, {"ts": 1770173880000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 24954.97, "quote_volume": 6263.69747, "trades": 63, "taker_buy_volume": 8223.27, "taker_buy_quote": 2064.04077}, {"ts": 1770173940000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 73340.31, "quote_volume": 18408.11015, "trades": 90, "taker_buy_volume": 40687.8, "taker_buy_quote": 10212.6378}, {"ts": 1770174000000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 10761.19, "quote_volume": 2700.75055, "trades": 16, "taker_buy_volume": 7.85, "taker_buy_quote": 1.97035}, {"ts": 1770174060000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 37731.44, "quote_volume": 9470.28342, "trades": 43, "taker_buy_volume": 23358.86, "taker_buy_quote": 5863.07386}, {"ts": 1770174120000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 308.02, "quote_volume": 77.005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770174180000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 55379.73, "quote_volume": 13900.31223, "trades": 120, "taker_buy_volume": 26492.72, "taker_buy_quote": 6649.67272}, {"ts": 1770174240000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 35932.13, "quote_volume": 9019.23924, "trades": 43, "taker_buy_volume": 35212.11, "taker_buy_quote": 8838.51422}, {"ts": 1770174300000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 442.9, "quote_volume": 111.1679, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770174360000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 63873.71, "quote_volume": 16032.30121, "trades": 41, "taker_buy_volume": 19429.31, "taker_buy_quote": 4876.75681}, {"ts": 1770174420000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 40512.73, "quote_volume": 10208.90081, "trades": 38, "taker_buy_volume": 40205.58, "taker_buy_quote": 10131.80616}, {"ts": 1770174480000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 58628.48, "quote_volume": 14771.52641, "trades": 28, "taker_buy_volume": 17071.72, "taker_buy_quote": 4302.07344}, {"ts": 1770174540000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 19653.49, "quote_volume": 4954.84134, "trades": 23, "taker_buy_volume": 19040.42, "taker_buy_quote": 4800.3477}, {"ts": 1770174600000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 306.29, "quote_volume": 77.18508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770174660000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 47152.34, "quote_volume": 11929.23682, "trades": 71, "taker_buy_volume": 25759.29, "taker_buy_quote": 6517.10037}, {"ts": 1770174720000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 263010.97, "quote_volume": 66802.9093, "trades": 238, "taker_buy_volume": 191307.83, "taker_buy_quote": 48592.18882}, {"ts": 1770174780000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 1593.5, "quote_volume": 404.11616, "trades": 7, "taker_buy_volume": 960.66, "taker_buy_quote": 244.00764}, {"ts": 1770174840000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 609.92, "quote_volume": 154.30976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770174900000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 695.11, "quote_volume": 176.25346, "trades": 7, "taker_buy_volume": 390.63, "taker_buy_quote": 99.22002}, {"ts": 1770174960000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 65596.16, "quote_volume": 16595.82848, "trades": 51, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175020000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 35419.64, "quote_volume": 8961.16892, "trades": 42, "taker_buy_volume": 18207.03, "taker_buy_quote": 4606.37859}, {"ts": 1770175080000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 1399.8, "quote_volume": 353.84396, "trades": 4, "taker_buy_volume": 1094.36, "taker_buy_quote": 276.87308}, {"ts": 1770175140000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 305.68, "quote_volume": 77.03136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175200000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 1511.35, "quote_volume": 380.8602, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175260000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 1597.91, "quote_volume": 403.48516, "trades": 4, "taker_buy_volume": 811.84, "taker_buy_quote": 205.39552}, {"ts": 1770175320000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 305.79, "quote_volume": 77.05908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175380000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 305.79, "quote_volume": 77.05908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175440000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 2306.61, "quote_volume": 582.02071, "trades": 7, "taker_buy_volume": 754.99, "taker_buy_quote": 191.01247}, {"ts": 1770175500000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 1153.46, "quote_volume": 290.67192, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175560000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 392.61, "quote_volume": 98.93772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175620000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 120568.85, "quote_volume": 30383.04393, "trades": 139, "taker_buy_volume": 46679.19, "taker_buy_quote": 11763.15588}, {"ts": 1770175680000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 11669.57, "quote_volume": 2938.96875, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175740000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 307.0, "quote_volume": 77.057, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175800000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 632.74, "quote_volume": 158.81774, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770175860000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 50847.76, "quote_volume": 12824.09243, "trades": 28, "taker_buy_volume": 50541.13, "taker_buy_quote": 12746.82167}, {"ts": 1770175920000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 42507.44, "quote_volume": 10711.56838, "trades": 38, "taker_buy_volume": 680.42, "taker_buy_quote": 171.46584}, {"ts": 1770175980000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 134926.2, "quote_volume": 34001.09578, "trades": 95, "taker_buy_volume": 69028.14, "taker_buy_quote": 17395.09128}, {"ts": 1770176040000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 85068.69, "quote_volume": 21437.30988, "trades": 41, "taker_buy_volume": 41713.56, "taker_buy_quote": 10511.81712}, {"ts": 1770176100000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 102682.53, "quote_volume": 25875.38432, "trades": 43, "taker_buy_volume": 41240.63, "taker_buy_quote": 10392.63876}, {"ts": 1770176160000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 306.74, "quote_volume": 76.99174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176220000, "open": 0.252, "high": 0.254, "low": 0.252, "close": 0.253, "volume": 116839.07, "quote_volume": 29517.30881, "trades": 207, "taker_buy_volume": 82546.61, "taker_buy_quote": 20844.51443}, {"ts": 1770176280000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 189255.7, "quote_volume": 47897.24592, "trades": 242, "taker_buy_volume": 105100.46, "taker_buy_quote": 26605.9702}, {"ts": 1770176340000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 8781.45, "quote_volume": 2230.1835, "trades": 4, "taker_buy_volume": 8476.65, "taker_buy_quote": 2153.0691}, {"ts": 1770176400000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 103114.36, "quote_volume": 26087.62756, "trades": 80, "taker_buy_volume": 34100.54, "taker_buy_quote": 8627.43662}, {"ts": 1770176460000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 65054.44, "quote_volume": 16458.77332, "trades": 55, "taker_buy_volume": 48710.67, "taker_buy_quote": 12323.79951}, {"ts": 1770176520000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 1851.2, "quote_volume": 469.89995, "trades": 2, "taker_buy_volume": 1546.35, "taker_buy_quote": 392.7729}, {"ts": 1770176580000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 35265.46, "quote_volume": 8920.33136, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176640000, "open": 0.252, "high": 0.253, "low": 0.251, "close": 0.253, "volume": 61668.02, "quote_volume": 15550.0931, "trades": 62, "taker_buy_volume": 32763.24, "taker_buy_quote": 8266.39478}, {"ts": 1770176700000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 1031.29, "quote_volume": 260.03413, "trades": 5, "taker_buy_volume": 149.05, "taker_buy_quote": 37.70965}, {"ts": 1770176760000, "open": 0.252, "high": 0.253, "low": 0.251, "close": 0.253, "volume": 33213.67, "quote_volume": 8370.3025, "trades": 38, "taker_buy_volume": 10657.75, "taker_buy_quote": 2686.5169}, {"ts": 1770176820000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 306.0, "quote_volume": 77.112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770176880000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 397.09, "quote_volume": 100.15766, "trades": 3, "taker_buy_volume": 90.98, "taker_buy_quote": 23.01794}, {"ts": 1770176940000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 755.64, "quote_volume": 190.87069, "trades": 2, "taker_buy_volume": 449.41, "taker_buy_quote": 113.70073}, {"ts": 1770177000000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 306.23, "quote_volume": 77.16996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177060000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 12753.52, "quote_volume": 3213.9273, "trades": 5, "taker_buy_volume": 40.26, "taker_buy_quote": 10.18578}, {"ts": 1770177120000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 5458.7, "quote_volume": 1377.56868, "trades": 3, "taker_buy_volume": 1976.28, "taker_buy_quote": 499.99884}, {"ts": 1770177180000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 4431.82, "quote_volume": 1116.81864, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177240000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 312.44, "quote_volume": 78.73488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177300000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 818.84, "quote_volume": 206.79838, "trades": 4, "taker_buy_volume": 450.7, "taker_buy_quote": 114.0271}, {"ts": 1770177360000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 4562.68, "quote_volume": 1153.74792, "trades": 3, "taker_buy_volume": 3952.56, "taker_buy_quote": 999.99768}, {"ts": 1770177420000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 305.18, "quote_volume": 76.90536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177480000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 347.64, "quote_volume": 87.64774, "trades": 3, "taker_buy_volume": 42.46, "taker_buy_quote": 10.74238}, {"ts": 1770177540000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 1963.21, "quote_volume": 494.72892, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770177600000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 10981.31, "quote_volume": 2766.9847, "trades": 32, "taker_buy_volume": 156.73, "taker_buy_quote": 39.49596}, {"ts": 1770177660000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 11265.16, "quote_volume": 2837.40281, "trades": 8, "taker_buy_volume": 9847.65, "taker_buy_quote": 2481.6078}, {"ts": 1770177720000, "open": 0.252, "high": 0.253, "low": 0.251, "close": 0.251, "volume": 138346.02, "quote_volume": 34862.91486, "trades": 106, "taker_buy_volume": 71765.84, "taker_buy_quote": 18085.01503}, {"ts": 1770177780000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 991.96, "quote_volume": 249.0085, "trades": 3, "taker_buy_volume": 26.54, "taker_buy_quote": 6.68808}, {"ts": 1770177840000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 7784.01, "quote_volume": 1953.81651, "trades": 10, "taker_buy_volume": 30.0, "taker_buy_quote": 7.56}, {"ts": 1770177900000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 52556.22, "quote_volume": 13243.86143, "trades": 93, "taker_buy_volume": 45232.31, "taker_buy_quote": 11398.54212}, {"ts": 1770177960000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 40529.68, "quote_volume": 10213.47936, "trades": 59, "taker_buy_volume": 4711.42, "taker_buy_quote": 1187.27784}, {"ts": 1770178020000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 19998.31, "quote_volume": 5039.31341, "trades": 73, "taker_buy_volume": 9875.62, "taker_buy_quote": 2488.65624}, {"ts": 1770178080000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 3258.63, "quote_volume": 820.86912, "trades": 23, "taker_buy_volume": 23.8, "taker_buy_quote": 5.9976}, {"ts": 1770178140000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 30853.84, "quote_volume": 7775.16768, "trades": 16, "taker_buy_volume": 30548.44, "taker_buy_quote": 7698.20688}, {"ts": 1770178200000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 25322.18, "quote_volume": 6381.18936, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178260000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 25773.09, "quote_volume": 6494.81868, "trades": 19, "taker_buy_volume": 25162.05, "taker_buy_quote": 6340.8366}, {"ts": 1770178320000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 1314.87, "quote_volume": 331.34724, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178380000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 325.65, "quote_volume": 82.0638, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178440000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 1097.05, "quote_volume": 277.2485, "trades": 8, "taker_buy_volume": 791.9, "taker_buy_quote": 200.3507}, {"ts": 1770178500000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 304.91, "quote_volume": 76.83732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178560000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 610.54, "quote_volume": 153.85608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178620000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 436.43, "quote_volume": 110.11164, "trades": 2, "taker_buy_volume": 131.28, "taker_buy_quote": 33.21384}, {"ts": 1770178680000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 305.14, "quote_volume": 76.89528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178740000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 350.27, "quote_volume": 88.28956, "trades": 3, "taker_buy_volume": 21.52, "taker_buy_quote": 5.44456}, {"ts": 1770178800000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 305.02, "quote_volume": 76.86504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178860000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 312.98, "quote_volume": 78.87892, "trades": 2, "taker_buy_volume": 7.96, "taker_buy_quote": 2.01388}, {"ts": 1770178920000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 2225.72, "quote_volume": 560.88144, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770178980000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 305.14, "quote_volume": 76.89528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179040000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 43326.8, "quote_volume": 10918.04822, "trades": 112, "taker_buy_volume": 6740.78, "taker_buy_quote": 1698.67656}, {"ts": 1770179100000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 2168.66, "quote_volume": 545.15636, "trades": 6, "taker_buy_volume": 822.7, "taker_buy_quote": 207.3204}, {"ts": 1770179160000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 304.58, "quote_volume": 76.44958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179220000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 609.15, "quote_volume": 152.89665, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179280000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 28726.66, "quote_volume": 7239.11832, "trades": 19, "taker_buy_volume": 28422.45, "taker_buy_quote": 7162.4574}, {"ts": 1770179340000, "open": 0.252, "high": 0.253, "low": 0.251, "close": 0.253, "volume": 61762.25, "quote_volume": 15563.50597, "trades": 52, "taker_buy_volume": 24734.57, "taker_buy_quote": 6233.73635}, {"ts": 1770179400000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 44933.25, "quote_volume": 11322.87443, "trades": 48, "taker_buy_volume": 24679.86, "taker_buy_quote": 6219.32472}, {"ts": 1770179460000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 1331.68, "quote_volume": 335.58336, "trades": 21, "taker_buy_volume": 143.77, "taker_buy_quote": 36.23004}, {"ts": 1770179520000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 36290.5, "quote_volume": 9144.90168, "trades": 20, "taker_buy_volume": 23.35, "taker_buy_quote": 5.8842}, {"ts": 1770179580000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 2873.87, "quote_volume": 723.91055, "trades": 13, "taker_buy_volume": 2569.18, "taker_buy_quote": 647.43336}, {"ts": 1770179640000, "open": 0.252, "high": 0.253, "low": 0.251, "close": 0.252, "volume": 36730.69, "quote_volume": 9255.99063, "trades": 43, "taker_buy_volume": 24402.39, "taker_buy_quote": 6149.56347}, {"ts": 1770179700000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 700.22, "quote_volume": 176.48372, "trades": 4, "taker_buy_volume": 28.28, "taker_buy_quote": 7.15484}, {"ts": 1770179760000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 566.28, "quote_volume": 142.70256, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770179820000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 947.17, "quote_volume": 238.71411, "trades": 6, "taker_buy_volume": 27.27, "taker_buy_quote": 6.89931}, {"ts": 1770179880000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 137727.26, "quote_volume": 34844.69331, "trades": 150, "taker_buy_volume": 108532.15, "taker_buy_quote": 27458.63395}, {"ts": 1770179940000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 18833.45, "quote_volume": 4751.53818, "trades": 3, "taker_buy_volume": 5508.78, "taker_buy_quote": 1393.72134}, {"ts": 1770180000000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 701.06, "quote_volume": 177.0646, "trades": 2, "taker_buy_volume": 397.48, "taker_buy_quote": 100.56244}, {"ts": 1770180060000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 303.58, "quote_volume": 76.50216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180120000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 607.4, "quote_volume": 153.0648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180180000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 303.94, "quote_volume": 76.59288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180240000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 363.22, "quote_volume": 91.59072, "trades": 2, "taker_buy_volume": 59.28, "taker_buy_quote": 14.99784}, {"ts": 1770180300000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 33990.08, "quote_volume": 8565.1961, "trades": 87, "taker_buy_volume": 107.22, "taker_buy_quote": 27.01944}, {"ts": 1770180360000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 530.16, "quote_volume": 133.2959, "trades": 4, "taker_buy_volume": 225.74, "taker_buy_quote": 56.88648}, {"ts": 1770180420000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 10213.63, "quote_volume": 2573.22557, "trades": 19, "taker_buy_volume": 9604.44, "taker_buy_quote": 2420.31888}, {"ts": 1770180480000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 14801.34, "quote_volume": 3729.94252, "trades": 44, "taker_buy_volume": 7015.46, "taker_buy_quote": 1767.90076}, {"ts": 1770180540000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 844.61, "quote_volume": 212.84172, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180600000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 52655.04, "quote_volume": 13269.07008, "trades": 43, "taker_buy_volume": 5530.41, "taker_buy_quote": 1393.66332}, {"ts": 1770180660000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 18326.78, "quote_volume": 4618.04415, "trades": 6, "taker_buy_volume": 18022.37, "taker_buy_quote": 4541.63724}, {"ts": 1770180720000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 626.75, "quote_volume": 157.63739, "trades": 11, "taker_buy_volume": 323.14, "taker_buy_quote": 81.43128}, {"ts": 1770180780000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 1059.7, "quote_volume": 265.9847, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180840000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 525.74, "quote_volume": 132.18251, "trades": 3, "taker_buy_volume": 221.77, "taker_buy_quote": 55.88604}, {"ts": 1770180900000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 303.84, "quote_volume": 76.26384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770180960000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 323.94, "quote_volume": 81.32916, "trades": 2, "taker_buy_volume": 20.22, "taker_buy_quote": 5.09544}, {"ts": 1770181020000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 303.84, "quote_volume": 76.26384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181080000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 937.92, "quote_volume": 235.41792, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181140000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 303.83, "quote_volume": 76.26133, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181200000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 303.95, "quote_volume": 76.29145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181260000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 633.83, "quote_volume": 159.42133, "trades": 2, "taker_buy_volume": 330.0, "taker_buy_quote": 83.16}, {"ts": 1770181320000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 534.75, "quote_volume": 134.45342, "trades": 2, "taker_buy_volume": 231.17, "taker_buy_quote": 58.25484}, {"ts": 1770181380000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 975.92, "quote_volume": 245.18933, "trades": 4, "taker_buy_volume": 233.41, "taker_buy_quote": 58.81932}, {"ts": 1770181440000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 303.46, "quote_volume": 76.16846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770181500000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 13886.62, "quote_volume": 3499.12491, "trades": 42, "taker_buy_volume": 12807.28, "taker_buy_quote": 3227.43456}, {"ts": 1770181560000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 1343.09, "quote_volume": 338.15535, "trades": 3, "taker_buy_volume": 1039.76, "taker_buy_quote": 262.01952}, {"ts": 1770181620000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 23964.38, "quote_volume": 6038.72055, "trades": 57, "taker_buy_volume": 19290.76, "taker_buy_quote": 4861.27152}, {"ts": 1770181680000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 2759.48, "quote_volume": 692.7403, "trades": 4, "taker_buy_volume": 110.82, "taker_buy_quote": 27.92664}, {"ts": 1770181740000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 693.67, "quote_volume": 174.50152, "trades": 4, "taker_buy_volume": 390.35, "taker_buy_quote": 98.3682}, {"ts": 1770181800000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 21045.12, "quote_volume": 5303.45783, "trades": 36, "taker_buy_volume": 19865.94, "taker_buy_quote": 5006.30447}, {"ts": 1770181860000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 42847.1, "quote_volume": 10797.4692, "trades": 90, "taker_buy_volume": 8875.82, "taker_buy_quote": 2236.70664}, {"ts": 1770181920000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 1541.54, "quote_volume": 388.16476, "trades": 2, "taker_buy_volume": 1238.22, "taker_buy_quote": 312.03144}, {"ts": 1770181980000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 69404.41, "quote_volume": 17489.60813, "trades": 91, "taker_buy_volume": 35684.99, "taker_buy_quote": 8992.61748}, {"ts": 1770182040000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 4223.77, "quote_volume": 1060.55925, "trades": 5, "taker_buy_volume": 392.98, "taker_buy_quote": 99.03096}, {"ts": 1770182100000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 303.19, "quote_volume": 76.10069, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182160000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 18765.72, "quote_volume": 4728.65801, "trades": 15, "taker_buy_volume": 18462.29, "taker_buy_quote": 4652.49708}, {"ts": 1770182220000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 20395.86, "quote_volume": 5139.45341, "trades": 59, "taker_buy_volume": 20092.55, "taker_buy_quote": 5063.3226}, {"ts": 1770182280000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 27770.3, "quote_volume": 6997.81266, "trades": 81, "taker_buy_volume": 9438.03, "taker_buy_quote": 2378.38356}, {"ts": 1770182340000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 1348.42, "quote_volume": 339.19488, "trades": 3, "taker_buy_volume": 741.46, "taker_buy_quote": 186.84792}, {"ts": 1770182400000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 1039.28, "quote_volume": 261.18083, "trades": 10, "taker_buy_volume": 321.55, "taker_buy_quote": 81.0306}, {"ts": 1770182460000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 303.9, "quote_volume": 76.2789, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182520000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 303.65, "quote_volume": 76.21615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182580000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 303.41, "quote_volume": 76.15591, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182640000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 839.98, "quote_volume": 211.06827, "trades": 3, "taker_buy_volume": 233.29, "taker_buy_quote": 58.78908}, {"ts": 1770182700000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 47855.9, "quote_volume": 12059.6868, "trades": 34, "taker_buy_volume": 47336.24, "taker_buy_quote": 11928.73248}, {"ts": 1770182760000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 671.89, "quote_volume": 169.41509, "trades": 4, "taker_buy_volume": 98.81, "taker_buy_quote": 24.99893}, {"ts": 1770182820000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 302.8, "quote_volume": 76.3056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182880000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 302.92, "quote_volume": 76.33584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770182940000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 605.7, "quote_volume": 152.6364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183000000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 49602.31, "quote_volume": 12499.78212, "trades": 28, "taker_buy_volume": 68.34, "taker_buy_quote": 17.22168}, {"ts": 1770183060000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 24898.8, "quote_volume": 6274.4976, "trades": 15, "taker_buy_volume": 24595.89, "taker_buy_quote": 6198.16428}, {"ts": 1770183120000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 631.91, "quote_volume": 159.24132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183180000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 1671.79, "quote_volume": 422.65997, "trades": 3, "taker_buy_volume": 1368.89, "taker_buy_quote": 346.32917}, {"ts": 1770183240000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 605.44, "quote_volume": 152.57088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183300000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 302.66, "quote_volume": 76.27032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183360000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 302.65, "quote_volume": 76.2678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183420000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 302.53, "quote_volume": 76.23756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183480000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 302.53, "quote_volume": 76.23756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183540000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 605.52, "quote_volume": 152.59104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183600000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 4532.79, "quote_volume": 1146.49311, "trades": 7, "taker_buy_volume": 4230.03, "taker_buy_quote": 1070.19759}, {"ts": 1770183660000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 72507.94, "quote_volume": 18271.69764, "trades": 67, "taker_buy_volume": 35055.0, "taker_buy_quote": 8833.86}, {"ts": 1770183720000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 36474.64, "quote_volume": 9191.29628, "trades": 52, "taker_buy_volume": 24486.4, "taker_buy_quote": 6170.5728}, {"ts": 1770183780000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 24433.0, "quote_volume": 6156.81289, "trades": 19, "taker_buy_volume": 23.35, "taker_buy_quote": 5.8842}, {"ts": 1770183840000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 606.58, "quote_volume": 152.25158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183900000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 303.35, "quote_volume": 76.14085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770183960000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 79158.33, "quote_volume": 19947.59606, "trades": 74, "taker_buy_volume": 52915.03, "taker_buy_quote": 13334.58756}, {"ts": 1770184020000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 446.36, "quote_volume": 112.17938, "trades": 7, "taker_buy_volume": 143.02, "taker_buy_quote": 36.04104}, {"ts": 1770184080000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 692.19, "quote_volume": 174.12842, "trades": 4, "taker_buy_volume": 388.73, "taker_buy_quote": 97.95996}, {"ts": 1770184140000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 2680.91, "quote_volume": 675.28586, "trades": 10, "taker_buy_volume": 2377.45, "taker_buy_quote": 599.1174}, {"ts": 1770184200000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 662.7, "quote_volume": 166.3935, "trades": 3, "taker_buy_volume": 55.8, "taker_buy_quote": 14.0616}, {"ts": 1770184260000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 1289.52, "quote_volume": 324.45639, "trades": 3, "taker_buy_volume": 786.87, "taker_buy_quote": 198.29124}, {"ts": 1770184320000, "open": 0.251, "high": 0.252, "low": 0.25, "close": 0.25, "volume": 149447.5, "quote_volume": 37510.90652, "trades": 151, "taker_buy_volume": 28359.39, "taker_buy_quote": 7118.3227}, {"ts": 1770184380000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 17973.53, "quote_volume": 4493.3825, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184440000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 33563.28, "quote_volume": 8423.81318, "trades": 20, "taker_buy_volume": 32993.18, "taker_buy_quote": 8281.28818}, {"ts": 1770184500000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 103003.96, "quote_volume": 25853.24917, "trades": 70, "taker_buy_volume": 95322.32, "taker_buy_quote": 23925.90232}, {"ts": 1770184560000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 27035.83, "quote_volume": 6786.13374, "trades": 24, "taker_buy_volume": 1366.06, "taker_buy_quote": 343.02147}, {"ts": 1770184620000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 634.04, "quote_volume": 159.14404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184680000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 309.07, "quote_volume": 77.57657, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184740000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 411.09, "quote_volume": 103.29089, "trades": 2, "taker_buy_volume": 107.3, "taker_buy_quote": 27.0396}, {"ts": 1770184800000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 676.11, "quote_volume": 169.74758, "trades": 5, "taker_buy_volume": 43.97, "taker_buy_quote": 11.08044}, {"ts": 1770184860000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 2541.98, "quote_volume": 638.03698, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770184920000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 423.39, "quote_volume": 106.28321, "trades": 3, "taker_buy_volume": 12.32, "taker_buy_quote": 3.10464}, {"ts": 1770184980000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 897.34, "quote_volume": 225.23234, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185040000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 460.57, "quote_volume": 115.76011, "trades": 3, "taker_buy_volume": 157.04, "taker_buy_quote": 39.57408}, {"ts": 1770185100000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 67030.4, "quote_volume": 16891.05386, "trades": 64, "taker_buy_volume": 60517.51, "taker_buy_quote": 15250.41252}, {"ts": 1770185160000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 49964.4, "quote_volume": 12591.02995, "trades": 59, "taker_buy_volume": 49661.6, "taker_buy_quote": 12514.72435}, {"ts": 1770185220000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 632.68, "quote_volume": 159.43536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185280000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 302.8, "quote_volume": 76.3056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185340000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 302.79, "quote_volume": 76.30308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185400000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 2150.65, "quote_volume": 543.50935, "trades": 6, "taker_buy_volume": 1545.55, "taker_buy_quote": 391.02415}, {"ts": 1770185460000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 617.37, "quote_volume": 155.57724, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185520000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 512.82, "quote_volume": 129.23064, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185580000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 876.9, "quote_volume": 221.52924, "trades": 7, "taker_buy_volume": 550.44, "taker_buy_quote": 139.26132}, {"ts": 1770185640000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 512.69, "quote_volume": 129.19788, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185700000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 710.13, "quote_volume": 178.95276, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185760000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 697.89, "quote_volume": 176.26353, "trades": 2, "taker_buy_volume": 395.25, "taker_buy_quote": 99.99825}, {"ts": 1770185820000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 302.76, "quote_volume": 76.29552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185880000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 57052.6, "quote_volume": 14377.2552, "trades": 121, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770185940000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 1837.0, "quote_volume": 461.88064, "trades": 5, "taker_buy_volume": 793.64, "taker_buy_quote": 199.99728}, {"ts": 1770186000000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 647.94, "quote_volume": 162.97777, "trades": 3, "taker_buy_volume": 344.83, "taker_buy_quote": 86.89716}, {"ts": 1770186060000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 606.69, "quote_volume": 152.27919, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186120000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 917.78, "quote_volume": 230.36278, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186180000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 5312.21, "quote_volume": 1338.3737, "trades": 10, "taker_buy_volume": 5008.99, "taker_buy_quote": 1262.26548}, {"ts": 1770186240000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 1301.52, "quote_volume": 327.67971, "trades": 3, "taker_buy_volume": 998.19, "taker_buy_quote": 251.54388}, {"ts": 1770186300000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 367.12, "quote_volume": 92.21079, "trades": 3, "taker_buy_volume": 63.67, "taker_buy_quote": 16.04484}, {"ts": 1770186360000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 726.29, "quote_volume": 182.29879, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186420000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 511.29, "quote_volume": 128.54176, "trades": 2, "taker_buy_volume": 207.97, "taker_buy_quote": 52.40844}, {"ts": 1770186480000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 303.2, "quote_volume": 76.1032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186540000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 303.43, "quote_volume": 76.16093, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186600000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 1451.81, "quote_volume": 365.41059, "trades": 4, "taker_buy_volume": 1006.28, "taker_buy_quote": 253.58256}, {"ts": 1770186660000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 909.66, "quote_volume": 228.62723, "trades": 3, "taker_buy_volume": 302.57, "taker_buy_quote": 76.24764}, {"ts": 1770186720000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 800.24, "quote_volume": 201.25706, "trades": 5, "taker_buy_volume": 396.82, "taker_buy_quote": 99.99864}, {"ts": 1770186780000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 343.26, "quote_volume": 86.15826, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186840000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 303.17, "quote_volume": 76.09567, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186900000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 699.6, "quote_volume": 175.5996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770186960000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 886.1, "quote_volume": 222.55486, "trades": 4, "taker_buy_volume": 143.76, "taker_buy_quote": 36.22752}, {"ts": 1770187020000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 1372.12, "quote_volume": 345.40195, "trades": 10, "taker_buy_volume": 999.83, "taker_buy_quote": 251.95716}, {"ts": 1770187080000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 46220.62, "quote_volume": 11647.59624, "trades": 36, "taker_buy_volume": 33812.49, "taker_buy_quote": 8520.74748}, {"ts": 1770187140000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 28348.77, "quote_volume": 7142.34991, "trades": 11, "taker_buy_volume": 26808.64, "taker_buy_quote": 6755.77728}, {"ts": 1770187200000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 13575.53, "quote_volume": 3421.03356, "trades": 23, "taker_buy_volume": 13104.25, "taker_buy_quote": 3302.271}, {"ts": 1770187260000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 746.64, "quote_volume": 188.15328, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187320000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 1420.46, "quote_volume": 359.07432, "trades": 29, "taker_buy_volume": 1118.4, "taker_buy_quote": 282.9552}, {"ts": 1770187380000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 33357.34, "quote_volume": 8439.10521, "trades": 53, "taker_buy_volume": 7204.11, "taker_buy_quote": 1822.63983}, {"ts": 1770187440000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 637.36, "quote_volume": 160.95015, "trades": 3, "taker_buy_volume": 335.43, "taker_buy_quote": 84.86379}, {"ts": 1770187500000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 637.35, "quote_volume": 160.94763, "trades": 2, "taker_buy_volume": 335.43, "taker_buy_quote": 84.86379}, {"ts": 1770187560000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 34022.67, "quote_volume": 8607.73551, "trades": 55, "taker_buy_volume": 26152.92, "taker_buy_quote": 6616.68876}, {"ts": 1770187620000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 522.02, "quote_volume": 132.26791, "trades": 3, "taker_buy_volume": 196.85, "taker_buy_quote": 49.9999}, {"ts": 1770187680000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 442.7, "quote_volume": 112.0031, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187740000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 73431.95, "quote_volume": 18578.32823, "trades": 47, "taker_buy_volume": 25885.11, "taker_buy_quote": 6548.97771}, {"ts": 1770187800000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 129312.14, "quote_volume": 32715.9911, "trades": 89, "taker_buy_volume": 11278.6, "taker_buy_quote": 2853.50548}, {"ts": 1770187860000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 19880.19, "quote_volume": 5030.61118, "trades": 16, "taker_buy_volume": 923.11, "taker_buy_quote": 234.46994}, {"ts": 1770187920000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 891.39, "quote_volume": 225.52167, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770187980000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 603.33, "quote_volume": 152.90214, "trades": 7, "taker_buy_volume": 259.65, "taker_buy_quote": 65.9511}, {"ts": 1770188040000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 356.48, "quote_volume": 90.22881, "trades": 3, "taker_buy_volume": 39.37, "taker_buy_quote": 9.99998}, {"ts": 1770188100000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 4488.05, "quote_volume": 1138.84112, "trades": 10, "taker_buy_volume": 3364.47, "taker_buy_quote": 854.57538}, {"ts": 1770188160000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 3844.58, "quote_volume": 976.20836, "trades": 9, "taker_buy_volume": 3529.62, "taker_buy_quote": 896.52348}, {"ts": 1770188220000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 1544.77, "quote_volume": 391.37462, "trades": 5, "taker_buy_volume": 547.81, "taker_buy_quote": 139.14374}, {"ts": 1770188280000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 300.79, "quote_volume": 76.09987, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188340000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 333.86, "quote_volume": 84.46658, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188400000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 497.99, "quote_volume": 126.18832, "trades": 2, "taker_buy_volume": 196.85, "taker_buy_quote": 49.9999}, {"ts": 1770188460000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 2422.0, "quote_volume": 612.766, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188520000, "open": 0.253, "high": 0.254, "low": 0.252, "close": 0.252, "volume": 41158.42, "quote_volume": 10412.747, "trades": 21, "taker_buy_volume": 7.74, "taker_buy_quote": 1.96596}, {"ts": 1770188580000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 631.83, "quote_volume": 159.55116, "trades": 2, "taker_buy_volume": 330.0, "taker_buy_quote": 83.49}, {"ts": 1770188640000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 302.19, "quote_volume": 76.15188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188700000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 302.18, "quote_volume": 76.14936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188760000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 302.06, "quote_volume": 76.11912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188820000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 604.69, "quote_volume": 152.38188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188880000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 614.88, "quote_volume": 154.94976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770188940000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 3555.18, "quote_volume": 895.90536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189000000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 679.01, "quote_volume": 171.13854, "trades": 4, "taker_buy_volume": 28.02, "taker_buy_quote": 7.08906}, {"ts": 1770189060000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 302.03, "quote_volume": 76.11156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189120000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 45188.36, "quote_volume": 11432.35306, "trades": 88, "taker_buy_volume": 25602.61, "taker_buy_quote": 6477.46033}, {"ts": 1770189180000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 8025.62, "quote_volume": 2030.48186, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189240000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 2716.17, "quote_volume": 689.60613, "trades": 13, "taker_buy_volume": 2415.12, "taker_buy_quote": 613.44048}, {"ts": 1770189300000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 748.21, "quote_volume": 189.74453, "trades": 3, "taker_buy_volume": 447.4, "taker_buy_quote": 113.6396}, {"ts": 1770189360000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 569.35, "quote_volume": 144.04555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189420000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 602.43, "quote_volume": 152.41479, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189480000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 8502.85, "quote_volume": 2151.22105, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189540000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 301.38, "quote_volume": 76.24914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189600000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 307.62, "quote_volume": 77.83446, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 1.6764}, {"ts": 1770189660000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 300.78, "quote_volume": 76.09734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189720000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 42631.6, "quote_volume": 10785.86755, "trades": 90, "taker_buy_volume": 28176.01, "taker_buy_quote": 7128.60328}, {"ts": 1770189780000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 19669.28, "quote_volume": 4976.48686, "trades": 33, "taker_buy_volume": 6429.69, "taker_buy_quote": 1626.87059}, {"ts": 1770189840000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 4704.31, "quote_volume": 1185.48612, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770189900000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 19045.68, "quote_volume": 4826.74934, "trades": 42, "taker_buy_volume": 18192.23, "taker_buy_quote": 4610.82649}, {"ts": 1770189960000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 27443.75, "quote_volume": 6940.42066, "trades": 28, "taker_buy_volume": 50.0, "taker_buy_quote": 12.65}, {"ts": 1770190020000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 31233.7, "quote_volume": 7901.55117, "trades": 19, "taker_buy_volume": 30658.77, "taker_buy_quote": 7756.66881}, {"ts": 1770190080000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 603.47, "quote_volume": 152.07444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190140000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 72314.07, "quote_volume": 18295.45971, "trades": 47, "taker_buy_volume": 45050.45, "taker_buy_quote": 11397.76385}, {"ts": 1770190200000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 16338.25, "quote_volume": 4133.27559, "trades": 30, "taker_buy_volume": 3837.34, "taker_buy_quote": 970.84702}, {"ts": 1770190260000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 373.07, "quote_volume": 94.01364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190320000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 60251.75, "quote_volume": 15243.39111, "trades": 53, "taker_buy_volume": 30875.19, "taker_buy_quote": 7811.42307}, {"ts": 1770190380000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 1150.38, "quote_volume": 291.04614, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190440000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 301.03, "quote_volume": 76.16059, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190500000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 301.02, "quote_volume": 76.15806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190560000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 13472.03, "quote_volume": 3421.59484, "trades": 7, "taker_buy_volume": 13171.25, "taker_buy_quote": 3345.4975}, {"ts": 1770190620000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 300.78, "quote_volume": 76.09734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190680000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 18112.5, "quote_volume": 4582.4625, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190740000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 30018.0, "quote_volume": 7624.27196, "trades": 55, "taker_buy_volume": 21229.42, "taker_buy_quote": 5392.27268}, {"ts": 1770190800000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 300.63, "quote_volume": 76.05939, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190860000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 516.46, "quote_volume": 130.66438, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190920000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 345.81, "quote_volume": 87.48993, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770190980000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 601.79, "quote_volume": 152.25287, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191040000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 348.47, "quote_volume": 88.16291, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191100000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 301.06, "quote_volume": 76.16818, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191160000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 22714.5, "quote_volume": 5745.82, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191220000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 302.12, "quote_volume": 76.13424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191280000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 598.48, "quote_volume": 150.81696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191340000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 337.32, "quote_volume": 85.00464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191400000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 296.0, "quote_volume": 74.592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191460000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 1167.22, "quote_volume": 295.00171, "trades": 7, "taker_buy_volume": 862.27, "taker_buy_quote": 218.15431}, {"ts": 1770191520000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 29337.61, "quote_volume": 7421.825, "trades": 35, "taker_buy_volume": 28747.28, "taker_buy_quote": 7273.06184}, {"ts": 1770191580000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 1466.98, "quote_volume": 369.67896, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191640000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 592.27, "quote_volume": 149.25204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191700000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 950.56, "quote_volume": 239.54112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191760000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 296.53, "quote_volume": 74.72556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191820000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 2712.98, "quote_volume": 683.67096, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770191880000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 70036.73, "quote_volume": 17649.25596, "trades": 56, "taker_buy_volume": 33344.6, "taker_buy_quote": 8402.8392}, {"ts": 1770191940000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 889.69, "quote_volume": 224.20188, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192000000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 296.36, "quote_volume": 74.68272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192060000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 635.38, "quote_volume": 160.39391, "trades": 4, "taker_buy_volume": 278.15, "taker_buy_quote": 70.37195}, {"ts": 1770192120000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 76507.62, "quote_volume": 19282.17894, "trades": 76, "taker_buy_volume": 39635.25, "taker_buy_quote": 9990.3417}, {"ts": 1770192180000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 32167.21, "quote_volume": 8074.47782, "trades": 78, "taker_buy_volume": 10070.09, "taker_buy_quote": 2528.1007}, {"ts": 1770192240000, "open": 0.251, "high": 0.252, "low": 0.25, "close": 0.251, "volume": 76813.94, "quote_volume": 19284.2684, "trades": 80, "taker_buy_volume": 19127.45, "taker_buy_quote": 4804.99829}, {"ts": 1770192300000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 363.55, "quote_volume": 91.25105, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192360000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 451.12, "quote_volume": 113.23112, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192420000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 349.9, "quote_volume": 87.8249, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192480000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 297.55, "quote_volume": 74.68505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192540000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 594.1, "quote_volume": 149.1191, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192600000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 296.89, "quote_volume": 74.51939, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192660000, "open": 0.252, "high": 0.253, "low": 0.251, "close": 0.252, "volume": 44257.35, "quote_volume": 11154.21673, "trades": 64, "taker_buy_volume": 38781.57, "taker_buy_quote": 9774.32817}, {"ts": 1770192720000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 647.07, "quote_volume": 162.71221, "trades": 4, "taker_buy_volume": 297.64, "taker_buy_quote": 75.00528}, {"ts": 1770192780000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 337.66, "quote_volume": 84.75266, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192840000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 593.69, "quote_volume": 149.01619, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192900000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 296.86, "quote_volume": 74.51186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770192960000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 18167.74, "quote_volume": 4577.93339, "trades": 23, "taker_buy_volume": 17784.7, "taker_buy_quote": 4481.7444}, {"ts": 1770193020000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 64189.88, "quote_volume": 16175.84976, "trades": 47, "taker_buy_volume": 26899.44, "taker_buy_quote": 6778.65888}, {"ts": 1770193080000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 295.95, "quote_volume": 74.5794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770193140000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 296.16, "quote_volume": 74.63232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770193200000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 51342.01, "quote_volume": 12937.88995, "trades": 24, "taker_buy_volume": 1110.81, "taker_buy_quote": 279.92412}, {"ts": 1770193260000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 1532.09, "quote_volume": 384.72833, "trades": 11, "taker_buy_volume": 173.74, "taker_buy_quote": 43.78248}, {"ts": 1770193320000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 296.38, "quote_volume": 74.39138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770193380000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 296.33, "quote_volume": 74.37883, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770193440000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 27799.26, "quote_volume": 6977.61912, "trades": 109, "taker_buy_volume": 17054.79, "taker_buy_quote": 4280.75715}, {"ts": 1770193500000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 1339.87, "quote_volume": 336.75547, "trades": 4, "taker_buy_volume": 448.1, "taker_buy_quote": 112.9212}, {"ts": 1770193560000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 86071.19, "quote_volume": 21603.57159, "trades": 88, "taker_buy_volume": 57823.59, "taker_buy_quote": 14513.72109}, {"ts": 1770193620000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 303.73, "quote_volume": 75.93872, "trades": 5, "taker_buy_volume": 6.22, "taker_buy_quote": 1.56122}, {"ts": 1770193680000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 47669.94, "quote_volume": 11961.5046, "trades": 54, "taker_buy_volume": 34691.56, "taker_buy_quote": 8707.58156}, {"ts": 1770193740000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 297.12, "quote_volume": 74.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770193800000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 628.07, "quote_volume": 157.0175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770193860000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 14312.6, "quote_volume": 3592.14928, "trades": 31, "taker_buy_volume": 13999.28, "taker_buy_quote": 3513.81928}, {"ts": 1770193920000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 110964.23, "quote_volume": 27852.04157, "trades": 108, "taker_buy_volume": 61904.92, "taker_buy_quote": 15538.15476}, {"ts": 1770193980000, "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": 1770194040000, "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": 1770194100000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 189.1, "quote_volume": 47.50118, "trades": 3, "taker_buy_volume": 37.08, "taker_buy_quote": 9.34416}, {"ts": 1770194160000, "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": 1770194220000, "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": 1770194280000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 5.97, "quote_volume": 1.49847, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770194340000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 398.4, "quote_volume": 99.9984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770194400000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 398.4, "quote_volume": 100.3968, "trades": 2, "taker_buy_volume": 398.4, "taker_buy_quote": 100.3968}, {"ts": 1770194460000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 390.18, "quote_volume": 98.32536, "trades": 1, "taker_buy_volume": 390.18, "taker_buy_quote": 98.32536}, {"ts": 1770194520000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 7.82, "quote_volume": 1.97064, "trades": 1, "taker_buy_volume": 7.82, "taker_buy_quote": 1.97064}, {"ts": 1770194580000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 399.28, "quote_volume": 100.61856, "trades": 1, "taker_buy_volume": 399.28, "taker_buy_quote": 100.61856}, {"ts": 1770194640000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 148.23, "quote_volume": 37.35396, "trades": 1, "taker_buy_volume": 148.23, "taker_buy_quote": 37.35396}, {"ts": 1770194700000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 9896.49, "quote_volume": 2493.91548, "trades": 38, "taker_buy_volume": 9872.19, "taker_buy_quote": 2487.79188}, {"ts": 1770194760000, "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": 1770194820000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 99558.61, "quote_volume": 25188.32833, "trades": 76, "taker_buy_volume": 72587.83, "taker_buy_quote": 18364.72099}, {"ts": 1770194880000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 17039.17, "quote_volume": 4300.26807, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770194940000, "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": 1770195000000, "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": 1770195060000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 8677.25, "quote_volume": 2195.34425, "trades": 76, "taker_buy_volume": 8231.59, "taker_buy_quote": 2082.59227}, {"ts": 1770195120000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 3.95, "quote_volume": 0.99935, "trades": 1, "taker_buy_volume": 3.95, "taker_buy_quote": 0.99935}, {"ts": 1770195180000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 670.82, "quote_volume": 169.71746, "trades": 2, "taker_buy_volume": 670.82, "taker_buy_quote": 169.71746}, {"ts": 1770195240000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 669.59, "quote_volume": 169.40627, "trades": 3, "taker_buy_volume": 669.59, "taker_buy_quote": 169.40627}, {"ts": 1770195300000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 1270.82, "quote_volume": 321.51746, "trades": 3, "taker_buy_volume": 1270.82, "taker_buy_quote": 321.51746}, {"ts": 1770195360000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 25.39, "quote_volume": 6.42367, "trades": 1, "taker_buy_volume": 25.39, "taker_buy_quote": 6.42367}, {"ts": 1770195420000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 9622.94, "quote_volume": 2434.60382, "trades": 60, "taker_buy_volume": 8329.03, "taker_buy_quote": 2107.24459}, {"ts": 1770195480000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 34196.89, "quote_volume": 8651.83533, "trades": 74, "taker_buy_volume": 7924.2, "taker_buy_quote": 2004.84476}, {"ts": 1770195540000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 63.73, "quote_volume": 16.16321, "trades": 2, "taker_buy_volume": 39.52, "taker_buy_quote": 10.03808}, {"ts": 1770195600000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 44270.24, "quote_volume": 11200.34652, "trades": 72, "taker_buy_volume": 15132.76, "taker_buy_quote": 3828.58828}, {"ts": 1770195660000, "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": 1770195720000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 329.0, "quote_volume": 83.237, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770195780000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 58549.52, "quote_volume": 14813.02856, "trades": 52, "taker_buy_volume": 22363.07, "taker_buy_quote": 5657.85671}, {"ts": 1770195840000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 625.88, "quote_volume": 158.34764, "trades": 3, "taker_buy_volume": 625.88, "taker_buy_quote": 158.34764}, {"ts": 1770195900000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 494.5, "quote_volume": 125.1085, "trades": 1, "taker_buy_volume": 494.5, "taker_buy_quote": 125.1085}, {"ts": 1770195960000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 10.0, "quote_volume": 2.52, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196020000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 50985.7, "quote_volume": 12848.3964, "trades": 78, "taker_buy_volume": 8416.41, "taker_buy_quote": 2120.93532}, {"ts": 1770196080000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 104058.36, "quote_volume": 26222.61601, "trades": 93, "taker_buy_volume": 55708.88, "taker_buy_quote": 14038.63776}, {"ts": 1770196140000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 87562.4, "quote_volume": 22065.7148, "trades": 141, "taker_buy_volume": 36301.38, "taker_buy_quote": 9147.94776}, {"ts": 1770196200000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 18.63, "quote_volume": 4.67613, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196260000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 857.58, "quote_volume": 215.25258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196320000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 89473.75, "quote_volume": 22547.30532, "trades": 104, "taker_buy_volume": 77403.68, "taker_buy_quote": 19505.72736}, {"ts": 1770196380000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 49165.48, "quote_volume": 12389.70096, "trades": 44, "taker_buy_volume": 19758.59, "taker_buy_quote": 4979.16468}, {"ts": 1770196440000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 36833.63, "quote_volume": 9282.07476, "trades": 59, "taker_buy_volume": 27709.39, "taker_buy_quote": 6982.76628}, {"ts": 1770196500000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 4641.69, "quote_volume": 1169.70588, "trades": 27, "taker_buy_volume": 4641.69, "taker_buy_quote": 1169.70588}, {"ts": 1770196560000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 2231.07, "quote_volume": 559.99857, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196620000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 75192.59, "quote_volume": 18873.34009, "trades": 132, "taker_buy_volume": 25258.71, "taker_buy_quote": 6339.93621}, {"ts": 1770196680000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 478.82, "quote_volume": 120.18382, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770196740000, "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": 1770196800000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 90292.49, "quote_volume": 22757.89948, "trades": 61, "taker_buy_volume": 66558.58, "taker_buy_quote": 16776.95416}, {"ts": 1770196860000, "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": 1770196920000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 261.77, "quote_volume": 65.96604, "trades": 1, "taker_buy_volume": 261.77, "taker_buy_quote": 65.96604}, {"ts": 1770196980000, "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": 1770197040000, "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": 1770197100000, "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": 1770197160000, "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": 1770197220000, "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": 1770197280000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 148.61, "quote_volume": 37.32501, "trades": 2, "taker_buy_volume": 23.9, "taker_buy_quote": 6.0228}, {"ts": 1770197340000, "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": 1770197400000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 14910.51, "quote_volume": 3757.44852, "trades": 37, "taker_buy_volume": 14910.51, "taker_buy_quote": 3757.44852}, {"ts": 1770197460000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 350.84, "quote_volume": 88.41168, "trades": 2, "taker_buy_volume": 350.84, "taker_buy_quote": 88.41168}, {"ts": 1770197520000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 48718.66, "quote_volume": 12277.10232, "trades": 56, "taker_buy_volume": 16689.5, "taker_buy_quote": 4205.754}, {"ts": 1770197580000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 91.72, "quote_volume": 23.11344, "trades": 1, "taker_buy_volume": 91.72, "taker_buy_quote": 23.11344}, {"ts": 1770197640000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 538.97, "quote_volume": 135.61842, "trades": 2, "taker_buy_volume": 336.95, "taker_buy_quote": 84.9114}, {"ts": 1770197700000, "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": 1770197760000, "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": 1770197820000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 256.99, "quote_volume": 64.50449, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770197880000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 10457.47, "quote_volume": 2625.57979, "trades": 11, "taker_buy_volume": 754.82, "taker_buy_quote": 190.21464}, {"ts": 1770197940000, "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": 1770198000000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 30852.6, "quote_volume": 7774.26504, "trades": 72, "taker_buy_volume": 30262.44, "taker_buy_quote": 7626.13488}, {"ts": 1770198060000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 78723.27, "quote_volume": 19838.26404, "trades": 173, "taker_buy_volume": 41265.89, "taker_buy_quote": 10399.00428}, {"ts": 1770198120000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 26720.09, "quote_volume": 6733.46268, "trades": 87, "taker_buy_volume": 15998.42, "taker_buy_quote": 4031.60184}, {"ts": 1770198180000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 777.18, "quote_volume": 195.65477, "trades": 2, "taker_buy_volume": 582.59, "taker_buy_quote": 146.81268}, {"ts": 1770198240000, "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": 1770198300000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 1077.43, "quote_volume": 271.51236, "trades": 1, "taker_buy_volume": 1077.43, "taker_buy_quote": 271.51236}, {"ts": 1770198360000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 20475.4, "quote_volume": 5159.75056, "trades": 51, "taker_buy_volume": 16899.04, "taker_buy_quote": 4258.55808}, {"ts": 1770198420000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 63182.2, "quote_volume": 15921.66955, "trades": 81, "taker_buy_volume": 52850.95, "taker_buy_quote": 13318.4394}, {"ts": 1770198480000, "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": 1770198540000, "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": 1770198600000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 500.0, "quote_volume": 125.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198660000, "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": 1770198720000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 1620.94, "quote_volume": 408.47688, "trades": 4, "taker_buy_volume": 1620.94, "taker_buy_quote": 408.47688}, {"ts": 1770198780000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 53029.16, "quote_volume": 13363.34832, "trades": 16, "taker_buy_volume": 53029.16, "taker_buy_quote": 13363.34832}, {"ts": 1770198840000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 33979.49, "quote_volume": 8562.83148, "trades": 59, "taker_buy_volume": 22128.04, "taker_buy_quote": 5576.26608}, {"ts": 1770198900000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 782.48, "quote_volume": 197.18496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770198960000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 40453.25, "quote_volume": 10194.23878, "trades": 114, "taker_buy_volume": 19492.67, "taker_buy_quote": 4912.17262}, {"ts": 1770199020000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 22953.02, "quote_volume": 5784.84759, "trades": 52, "taker_buy_volume": 14185.94, "taker_buy_quote": 3575.54343}, {"ts": 1770199080000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 79.36, "quote_volume": 19.99872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199140000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 11128.44, "quote_volume": 2804.5645, "trades": 9, "taker_buy_volume": 197.62, "taker_buy_quote": 49.99786}, {"ts": 1770199200000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 81114.09, "quote_volume": 20440.75068, "trades": 82, "taker_buy_volume": 49139.98, "taker_buy_quote": 12383.27496}, {"ts": 1770199260000, "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": 1770199320000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 7386.39, "quote_volume": 1861.37028, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199380000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 3678.81, "quote_volume": 927.06012, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199440000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 1101.07, "quote_volume": 277.46964, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770199500000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 151.51, "quote_volume": 38.33203, "trades": 1, "taker_buy_volume": 151.51, "taker_buy_quote": 38.33203}, {"ts": 1770199560000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 371.82, "quote_volume": 94.07046, "trades": 3, "taker_buy_volume": 371.82, "taker_buy_quote": 94.07046}, {"ts": 1770199620000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 914.54, "quote_volume": 231.29471, "trades": 6, "taker_buy_volume": 830.63, "taker_buy_quote": 210.14939}, {"ts": 1770199680000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 708.01, "quote_volume": 178.7871, "trades": 2, "taker_buy_volume": 368.58, "taker_buy_quote": 93.25074}, {"ts": 1770199740000, "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": 1770199800000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 2247.63, "quote_volume": 567.65833, "trades": 4, "taker_buy_volume": 1255.57, "taker_buy_quote": 317.65921}, {"ts": 1770199860000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 3860.74, "quote_volume": 973.1958, "trades": 3, "taker_buy_volume": 289.32, "taker_buy_quote": 73.19796}, {"ts": 1770199920000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 330.0, "quote_volume": 83.49, "trades": 1, "taker_buy_volume": 330.0, "taker_buy_quote": 83.49}, {"ts": 1770199980000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 4363.52, "quote_volume": 1103.97056, "trades": 6, "taker_buy_volume": 4363.52, "taker_buy_quote": 1103.97056}, {"ts": 1770200040000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 899.92, "quote_volume": 227.37976, "trades": 3, "taker_buy_volume": 599.92, "taker_buy_quote": 151.77976}, {"ts": 1770200100000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 1649.38, "quote_volume": 417.29314, "trades": 4, "taker_buy_volume": 1649.38, "taker_buy_quote": 417.29314}, {"ts": 1770200160000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 5220.31, "quote_volume": 1319.30619, "trades": 11, "taker_buy_volume": 3788.07, "taker_buy_quote": 958.38171}, {"ts": 1770200220000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 3366.42, "quote_volume": 848.96839, "trades": 6, "taker_buy_volume": 630.55, "taker_buy_quote": 159.52915}, {"ts": 1770200280000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 6.48, "quote_volume": 1.63296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200340000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 23.22, "quote_volume": 5.87466, "trades": 1, "taker_buy_volume": 23.22, "taker_buy_quote": 5.87466}, {"ts": 1770200400000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 341.64, "quote_volume": 86.42703, "trades": 3, "taker_buy_volume": 333.75, "taker_buy_quote": 84.43875}, {"ts": 1770200460000, "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": 1770200520000, "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": 1770200580000, "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": 1770200640000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 170.04, "quote_volume": 42.99632, "trades": 3, "taker_buy_volume": 146.24, "taker_buy_quote": 36.99872}, {"ts": 1770200700000, "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": 1770200760000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 41.59, "quote_volume": 10.48068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770200820000, "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": 1770200880000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 654.12, "quote_volume": 165.49236, "trades": 3, "taker_buy_volume": 654.12, "taker_buy_quote": 165.49236}, {"ts": 1770200940000, "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": 1770201000000, "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": 1770201060000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 11159.32, "quote_volume": 2812.27991, "trades": 5, "taker_buy_volume": 131.27, "taker_buy_quote": 33.21131}, {"ts": 1770201120000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 850.0, "quote_volume": 215.05, "trades": 4, "taker_buy_volume": 850.0, "taker_buy_quote": 215.05}, {"ts": 1770201180000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 2116.18, "quote_volume": 534.21771, "trades": 2, "taker_buy_volume": 940.35, "taker_buy_quote": 237.90855}, {"ts": 1770201240000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 837.26, "quote_volume": 211.82678, "trades": 13, "taker_buy_volume": 837.26, "taker_buy_quote": 211.82678}, {"ts": 1770201300000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 515.79, "quote_volume": 130.09805, "trades": 2, "taker_buy_volume": 118.97, "taker_buy_quote": 30.09941}, {"ts": 1770201360000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 390.32, "quote_volume": 98.75096, "trades": 9, "taker_buy_volume": 390.32, "taker_buy_quote": 98.75096}, {"ts": 1770201420000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 51286.66, "quote_volume": 12917.81133, "trades": 175, "taker_buy_volume": 23713.38, "taker_buy_quote": 5975.77176}, {"ts": 1770201480000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 41665.62, "quote_volume": 10499.77129, "trades": 114, "taker_buy_volume": 25463.09, "taker_buy_quote": 6416.73373}, {"ts": 1770201540000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 23840.68, "quote_volume": 6007.85136, "trades": 14, "taker_buy_volume": 21337.2, "taker_buy_quote": 5376.9744}, {"ts": 1770201600000, "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": 1770201660000, "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": 1770201720000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 197.62, "quote_volume": 49.99786, "trades": 1, "taker_buy_volume": 197.62, "taker_buy_quote": 49.99786}, {"ts": 1770201780000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 43598.73, "quote_volume": 10986.61925, "trades": 64, "taker_buy_volume": 14732.72, "taker_buy_quote": 3712.64544}, {"ts": 1770201840000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 93268.0, "quote_volume": 23510.09654, "trades": 110, "taker_buy_volume": 86523.1, "taker_buy_quote": 21810.38174}, {"ts": 1770201900000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 351.33, "quote_volume": 88.88649, "trades": 1, "taker_buy_volume": 351.33, "taker_buy_quote": 88.88649}, {"ts": 1770201960000, "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": 1770202020000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 3521.19, "quote_volume": 890.86107, "trades": 3, "taker_buy_volume": 3521.19, "taker_buy_quote": 890.86107}, {"ts": 1770202080000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 529.66, "quote_volume": 134.00398, "trades": 2, "taker_buy_volume": 529.66, "taker_buy_quote": 134.00398}, {"ts": 1770202140000, "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": 1770202200000, "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": 1770202260000, "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": 1770202320000, "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": 1770202380000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 795.29, "quote_volume": 201.20837, "trades": 1, "taker_buy_volume": 795.29, "taker_buy_quote": 201.20837}, {"ts": 1770202440000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 119.37, "quote_volume": 30.20061, "trades": 1, "taker_buy_volume": 119.37, "taker_buy_quote": 30.20061}, {"ts": 1770202500000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 462.62, "quote_volume": 117.04286, "trades": 2, "taker_buy_volume": 462.62, "taker_buy_quote": 117.04286}, {"ts": 1770202560000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 3589.02, "quote_volume": 904.7028, "trades": 4, "taker_buy_volume": 269.76, "taker_buy_quote": 68.24928}, {"ts": 1770202620000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 216731.14, "quote_volume": 54832.96114, "trades": 264, "taker_buy_volume": 215713.86, "taker_buy_quote": 54575.60658}, {"ts": 1770202680000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 14803.45, "quote_volume": 3745.27285, "trades": 17, "taker_buy_volume": 992.62, "taker_buy_quote": 251.13286}, {"ts": 1770202740000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 296.17, "quote_volume": 74.93101, "trades": 2, "taker_buy_volume": 296.17, "taker_buy_quote": 74.93101}, {"ts": 1770202800000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 223.63, "quote_volume": 56.57839, "trades": 1, "taker_buy_volume": 223.63, "taker_buy_quote": 56.57839}, {"ts": 1770202860000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 24.3, "quote_volume": 6.1236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770202920000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 49966.24, "quote_volume": 12591.48455, "trades": 32, "taker_buy_volume": 239.38, "taker_buy_quote": 60.32376}, {"ts": 1770202980000, "open": 0.252, "high": 0.252, "low": 0.249, "close": 0.251, "volume": 150841.64, "quote_volume": 37798.80436, "trades": 272, "taker_buy_volume": 54308.51, "taker_buy_quote": 13621.70046}, {"ts": 1770203040000, "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": 1770203100000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 70795.9, "quote_volume": 17769.72097, "trades": 115, "taker_buy_volume": 21127.87, "taker_buy_quote": 5303.09537}, {"ts": 1770203160000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 33477.3, "quote_volume": 8369.325, "trades": 84, "taker_buy_volume": 8086.14, "taker_buy_quote": 2021.535}, {"ts": 1770203220000, "open": 0.25, "high": 0.251, "low": 0.249, "close": 0.25, "volume": 38978.86, "quote_volume": 9750.47098, "trades": 50, "taker_buy_volume": 36733.48, "taker_buy_quote": 9189.4369}, {"ts": 1770203280000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 69892.53, "quote_volume": 17406.24215, "trades": 192, "taker_buy_volume": 12138.86, "taker_buy_quote": 3025.57832}, {"ts": 1770203340000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 29163.54, "quote_volume": 7263.38788, "trades": 37, "taker_buy_volume": 1666.42, "taker_buy_quote": 416.605}, {"ts": 1770203400000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 18743.57, "quote_volume": 4667.66058, "trades": 32, "taker_buy_volume": 5044.84, "taker_buy_quote": 1256.67681}, {"ts": 1770203460000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 2993.89, "quote_volume": 748.4725, "trades": 26, "taker_buy_volume": 2993.89, "taker_buy_quote": 748.4725}, {"ts": 1770203520000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 1172.51, "quote_volume": 293.1275, "trades": 2, "taker_buy_volume": 1172.51, "taker_buy_quote": 293.1275}, {"ts": 1770203580000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 22288.16, "quote_volume": 5549.75184, "trades": 30, "taker_buy_volume": 214.93, "taker_buy_quote": 53.51757}, {"ts": 1770203640000, "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": 1770203700000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 211322.44, "quote_volume": 52830.61, "trades": 49, "taker_buy_volume": 211322.44, "taker_buy_quote": 52830.61}, {"ts": 1770203760000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 33551.94, "quote_volume": 8387.985, "trades": 59, "taker_buy_volume": 11332.58, "taker_buy_quote": 2833.145}, {"ts": 1770203820000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 54502.94, "quote_volume": 13625.735, "trades": 60, "taker_buy_volume": 32681.17, "taker_buy_quote": 8170.2925}, {"ts": 1770203880000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 475.75, "quote_volume": 118.9375, "trades": 4, "taker_buy_volume": 475.75, "taker_buy_quote": 118.9375}, {"ts": 1770203940000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 356.41, "quote_volume": 89.1025, "trades": 1, "taker_buy_volume": 356.41, "taker_buy_quote": 89.1025}, {"ts": 1770204000000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 18309.33, "quote_volume": 4578.5838, "trades": 22, "taker_buy_volume": 18290.69, "taker_buy_quote": 4573.9238}, {"ts": 1770204060000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 8715.17, "quote_volume": 2187.15163, "trades": 44, "taker_buy_volume": 4186.65, "taker_buy_quote": 1050.84915}, {"ts": 1770204120000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 1352.23, "quote_volume": 338.28875, "trades": 3, "taker_buy_volume": 231.25, "taker_buy_quote": 58.04375}, {"ts": 1770204180000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 5589.71, "quote_volume": 1403.01721, "trades": 6, "taker_buy_volume": 5589.71, "taker_buy_quote": 1403.01721}, {"ts": 1770204240000, "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": 1770204300000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 26707.23, "quote_volume": 6704.17673, "trades": 46, "taker_buy_volume": 6808.36, "taker_buy_quote": 1709.56036}, {"ts": 1770204360000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 472.07, "quote_volume": 118.63564, "trades": 3, "taker_buy_volume": 146.07, "taker_buy_quote": 36.80964}, {"ts": 1770204420000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 158.68, "quote_volume": 39.82868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770204480000, "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": 1770204540000, "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": 1770204600000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 40937.07, "quote_volume": 10275.20457, "trades": 59, "taker_buy_volume": 668.11, "taker_buy_quote": 167.69561}, {"ts": 1770204660000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 27166.12, "quote_volume": 6818.69612, "trades": 52, "taker_buy_volume": 8882.35, "taker_buy_quote": 2229.46985}, {"ts": 1770204720000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 68116.52, "quote_volume": 17097.26995, "trades": 52, "taker_buy_volume": 34280.52, "taker_buy_quote": 8604.43395}, {"ts": 1770204780000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 71297.11, "quote_volume": 17895.57461, "trades": 38, "taker_buy_volume": 32469.58, "taker_buy_quote": 8149.86458}, {"ts": 1770204840000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 150.99, "quote_volume": 38.04948, "trades": 1, "taker_buy_volume": 150.99, "taker_buy_quote": 38.04948}, {"ts": 1770204900000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 306.67, "quote_volume": 77.28084, "trades": 2, "taker_buy_volume": 306.67, "taker_buy_quote": 77.28084}, {"ts": 1770204960000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 88176.19, "quote_volume": 22246.51041, "trades": 149, "taker_buy_volume": 86180.34, "taker_buy_quote": 21741.56036}, {"ts": 1770205020000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 24159.49, "quote_volume": 6112.17247, "trades": 30, "taker_buy_volume": 100.0, "taker_buy_quote": 25.3}, {"ts": 1770205080000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 80692.96, "quote_volume": 20334.00927, "trades": 83, "taker_buy_volume": 26717.8, "taker_buy_quote": 6732.8856}, {"ts": 1770205140000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 60772.71, "quote_volume": 15314.72292, "trades": 48, "taker_buy_volume": 33615.97, "taker_buy_quote": 8471.22444}, {"ts": 1770205200000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 1109.96, "quote_volume": 279.70992, "trades": 3, "taker_buy_volume": 1109.96, "taker_buy_quote": 279.70992}, {"ts": 1770205260000, "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": 1770205320000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 575.09, "quote_volume": 144.92268, "trades": 3, "taker_buy_volume": 575.09, "taker_buy_quote": 144.92268}, {"ts": 1770205380000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 30326.0, "quote_volume": 7642.152, "trades": 18, "taker_buy_volume": 30326.0, "taker_buy_quote": 7642.152}, {"ts": 1770205440000, "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": 1770205500000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 95670.43, "quote_volume": 24102.63526, "trades": 175, "taker_buy_volume": 65363.75, "taker_buy_quote": 16471.665}, {"ts": 1770205560000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 25368.39, "quote_volume": 6392.83428, "trades": 22, "taker_buy_volume": 25267.85, "taker_buy_quote": 6367.4982}, {"ts": 1770205620000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 297.34, "quote_volume": 74.92968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205680000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 169.94, "quote_volume": 42.82488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205740000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 717.76, "quote_volume": 180.87552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770205800000, "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": 1770205860000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 36191.55, "quote_volume": 9120.24869, "trades": 72, "taker_buy_volume": 21990.63, "taker_buy_quote": 5541.63876}, {"ts": 1770205920000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 314.5, "quote_volume": 79.15317, "trades": 3, "taker_buy_volume": 213.67, "taker_buy_quote": 53.84484}, {"ts": 1770205980000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 100.83, "quote_volume": 25.30833, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206040000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 97.0, "quote_volume": 24.347, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206100000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 28977.43, "quote_volume": 7301.91396, "trades": 55, "taker_buy_volume": 28579.03, "taker_buy_quote": 7201.91556}, {"ts": 1770206160000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 1766.8, "quote_volume": 445.779, "trades": 6, "taker_buy_volume": 545.4, "taker_buy_quote": 137.9862}, {"ts": 1770206220000, "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": 1770206280000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 735.09, "quote_volume": 185.24268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206340000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 48889.12, "quote_volume": 12320.05824, "trades": 44, "taker_buy_volume": 2130.92, "taker_buy_quote": 536.99184}, {"ts": 1770206400000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 180.24, "quote_volume": 45.4442, "trades": 2, "taker_buy_volume": 23.72, "taker_buy_quote": 6.00116}, {"ts": 1770206460000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 12167.41, "quote_volume": 3066.18732, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770206520000, "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": 1770206580000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 28945.04, "quote_volume": 7294.10323, "trades": 35, "taker_buy_volume": 19053.35, "taker_buy_quote": 4801.4442}, {"ts": 1770206640000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 90679.41, "quote_volume": 22851.21132, "trades": 95, "taker_buy_volume": 51873.33, "taker_buy_quote": 13072.07916}, {"ts": 1770206700000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 11727.2, "quote_volume": 2955.20127, "trades": 28, "taker_buy_volume": 11674.07, "taker_buy_quote": 2941.86564}, {"ts": 1770206760000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 14028.74, "quote_volume": 3535.24248, "trades": 35, "taker_buy_volume": 14028.74, "taker_buy_quote": 3535.24248}, {"ts": 1770206820000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 57747.76, "quote_volume": 14552.43552, "trades": 96, "taker_buy_volume": 57747.76, "taker_buy_quote": 14552.43552}, {"ts": 1770206880000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 2836.12, "quote_volume": 714.70224, "trades": 11, "taker_buy_volume": 2836.12, "taker_buy_quote": 714.70224}, {"ts": 1770206940000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 43440.04, "quote_volume": 10946.89008, "trades": 168, "taker_buy_volume": 41932.82, "taker_buy_quote": 10567.07064}, {"ts": 1770207000000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 849.94, "quote_volume": 214.18488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207060000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 1098.15, "quote_volume": 276.7338, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207120000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 99.21, "quote_volume": 25.10013, "trades": 1, "taker_buy_volume": 99.21, "taker_buy_quote": 25.10013}, {"ts": 1770207180000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 11.85, "quote_volume": 2.99805, "trades": 1, "taker_buy_volume": 11.85, "taker_buy_quote": 2.99805}, {"ts": 1770207240000, "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": 1770207300000, "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": 1770207360000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 1593.02, "quote_volume": 401.44104, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207420000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 250.11, "quote_volume": 63.17755, "trades": 2, "taker_buy_volume": 149.83, "taker_buy_quote": 37.90699}, {"ts": 1770207480000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 196.74, "quote_volume": 49.57848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207540000, "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": 1770207600000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 177.1, "quote_volume": 44.7619, "trades": 2, "taker_buy_volume": 132.7, "taker_buy_quote": 33.5731}, {"ts": 1770207660000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 280.69, "quote_volume": 70.96918, "trades": 3, "taker_buy_volume": 235.3, "taker_buy_quote": 59.5309}, {"ts": 1770207720000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 178.53, "quote_volume": 45.12418, "trades": 2, "taker_buy_volume": 134.62, "taker_buy_quote": 34.05886}, {"ts": 1770207780000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 605.23, "quote_volume": 152.51796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207840000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 52.28, "quote_volume": 13.17456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770207900000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 120402.28, "quote_volume": 30336.18584, "trades": 163, "taker_buy_volume": 39046.84, "taker_buy_quote": 9839.80368}, {"ts": 1770207960000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 890.83, "quote_volume": 224.48916, "trades": 8, "taker_buy_volume": 890.83, "taker_buy_quote": 224.48916}, {"ts": 1770208020000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 9050.4, "quote_volume": 2271.6504, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208080000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 93054.62, "quote_volume": 23356.70962, "trades": 195, "taker_buy_volume": 51756.93, "taker_buy_quote": 12990.98943}, {"ts": 1770208140000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 66749.43, "quote_volume": 16754.10693, "trades": 92, "taker_buy_volume": 31546.65, "taker_buy_quote": 7918.20915}, {"ts": 1770208200000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 39148.51, "quote_volume": 9826.2839, "trades": 60, "taker_buy_volume": 19548.81, "taker_buy_quote": 4906.7592}, {"ts": 1770208260000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 44220.93, "quote_volume": 11099.85531, "trades": 21, "taker_buy_volume": 401.88, "taker_buy_quote": 101.27376}, {"ts": 1770208320000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 4538.64, "quote_volume": 1139.90025, "trades": 4, "taker_buy_volume": 701.61, "taker_buy_quote": 176.80572}, {"ts": 1770208380000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 2168.06, "quote_volume": 544.18306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208440000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 401.88, "quote_volume": 101.27376, "trades": 1, "taker_buy_volume": 401.88, "taker_buy_quote": 101.27376}, {"ts": 1770208500000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 181.51, "quote_volume": 45.74052, "trades": 1, "taker_buy_volume": 181.51, "taker_buy_quote": 45.74052}, {"ts": 1770208560000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 40.62, "quote_volume": 10.19562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208620000, "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": 1770208680000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 19958.94, "quote_volume": 5009.69394, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208740000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 148.82, "quote_volume": 37.35382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770208800000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 383.51, "quote_volume": 96.64452, "trades": 2, "taker_buy_volume": 383.51, "taker_buy_quote": 96.64452}, {"ts": 1770208860000, "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": 1770208920000, "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": 1770208980000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 40.6, "quote_volume": 10.1906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209040000, "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": 1770209100000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 96513.14, "quote_volume": 24225.13459, "trades": 102, "taker_buy_volume": 70164.92, "taker_buy_quote": 17611.73137}, {"ts": 1770209160000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 84.94, "quote_volume": 21.40488, "trades": 1, "taker_buy_volume": 84.94, "taker_buy_quote": 21.40488}, {"ts": 1770209220000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 214.34, "quote_volume": 54.01368, "trades": 1, "taker_buy_volume": 214.34, "taker_buy_quote": 54.01368}, {"ts": 1770209280000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 623.11, "quote_volume": 156.40736, "trades": 4, "taker_buy_volume": 6.75, "taker_buy_quote": 1.701}, {"ts": 1770209340000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 11342.83, "quote_volume": 2847.05533, "trades": 4, "taker_buy_volume": 5.0, "taker_buy_quote": 1.26}, {"ts": 1770209400000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 93284.36, "quote_volume": 23414.29409, "trades": 113, "taker_buy_volume": 81250.46, "taker_buy_quote": 20393.86546}, {"ts": 1770209460000, "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": 1770209520000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 317.03, "quote_volume": 79.57453, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209580000, "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": 1770209640000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 1370.56, "quote_volume": 345.06351, "trades": 3, "taker_buy_volume": 1052.95, "taker_buy_quote": 265.3434}, {"ts": 1770209700000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 936.13, "quote_volume": 234.96863, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770209760000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 628105.65, "quote_volume": 158255.80335, "trades": 306, "taker_buy_volume": 423939.49, "taker_buy_quote": 106832.75148}, {"ts": 1770209820000, "open": 0.252, "high": 0.254, "low": 0.252, "close": 0.253, "volume": 471457.72, "quote_volume": 119277.65658, "trades": 470, "taker_buy_volume": 380080.7, "taker_buy_quote": 96160.49274}, {"ts": 1770209880000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 128935.43, "quote_volume": 32620.66379, "trades": 96, "taker_buy_volume": 128935.43, "taker_buy_quote": 32620.66379}, {"ts": 1770209940000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 131538.26, "quote_volume": 33278.49223, "trades": 138, "taker_buy_volume": 70074.28, "taker_buy_quote": 17728.79284}, {"ts": 1770210000000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 4161.89, "quote_volume": 1048.94481, "trades": 4, "taker_buy_volume": 148.53, "taker_buy_quote": 37.57809}, {"ts": 1770210060000, "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": 1770210120000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 979.0, "quote_volume": 246.708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210180000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 7265.28, "quote_volume": 1836.01104, "trades": 6, "taker_buy_volume": 5160.48, "taker_buy_quote": 1305.60144}, {"ts": 1770210240000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 90447.25, "quote_volume": 22792.44629, "trades": 45, "taker_buy_volume": 9730.32, "taker_buy_quote": 2452.04064}, {"ts": 1770210300000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 36528.02, "quote_volume": 9205.06104, "trades": 13, "taker_buy_volume": 36528.02, "taker_buy_quote": 9205.06104}, {"ts": 1770210360000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 60097.95, "quote_volume": 15144.68872, "trades": 20, "taker_buy_volume": 60097.95, "taker_buy_quote": 15144.68872}, {"ts": 1770210420000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 65080.68, "quote_volume": 16400.33136, "trades": 60, "taker_buy_volume": 24573.87, "taker_buy_quote": 6192.61524}, {"ts": 1770210480000, "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": 1770210540000, "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": 1770210600000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 3952.56, "quote_volume": 996.04512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210660000, "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": 1770210720000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 7.63, "quote_volume": 1.92276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770210780000, "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": 1770210840000, "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": 1770210900000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 143213.32, "quote_volume": 36089.75664, "trades": 68, "taker_buy_volume": 28386.89, "taker_buy_quote": 7153.49628}, {"ts": 1770210960000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 467.45, "quote_volume": 117.78741, "trades": 5, "taker_buy_volume": 457.46, "taker_buy_quote": 115.27992}, {"ts": 1770211020000, "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": 1770211080000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 15.8, "quote_volume": 3.9658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211140000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 1105.98, "quote_volume": 277.60098, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211200000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 101262.05, "quote_volume": 25416.85499, "trades": 173, "taker_buy_volume": 33591.69, "taker_buy_quote": 8431.59463}, {"ts": 1770211260000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 10503.47, "quote_volume": 2636.37097, "trades": 10, "taker_buy_volume": 9998.37, "taker_buy_quote": 2509.59087}, {"ts": 1770211320000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 75848.85, "quote_volume": 19038.06135, "trades": 138, "taker_buy_volume": 35913.44, "taker_buy_quote": 9014.27344}, {"ts": 1770211380000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 42473.61, "quote_volume": 10659.63549, "trades": 65, "taker_buy_volume": 32595.78, "taker_buy_quote": 8181.54078}, {"ts": 1770211440000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 99.92, "quote_volume": 24.98, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211500000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 40857.92, "quote_volume": 10255.33792, "trades": 23, "taker_buy_volume": 37996.92, "taker_buy_quote": 9537.22692}, {"ts": 1770211560000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 29458.52, "quote_volume": 7394.08852, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211620000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 16045.08, "quote_volume": 4027.31508, "trades": 10, "taker_buy_volume": 16045.08, "taker_buy_quote": 4027.31508}, {"ts": 1770211680000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 6.56, "quote_volume": 1.64656, "trades": 1, "taker_buy_volume": 6.56, "taker_buy_quote": 1.64656}, {"ts": 1770211740000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 92.89, "quote_volume": 23.2225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770211800000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 674.99, "quote_volume": 169.34598, "trades": 3, "taker_buy_volume": 598.48, "taker_buy_quote": 150.21848}, {"ts": 1770211860000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 59.0, "quote_volume": 14.809, "trades": 1, "taker_buy_volume": 59.0, "taker_buy_quote": 14.809}, {"ts": 1770211920000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 58292.78, "quote_volume": 14629.12028, "trades": 47, "taker_buy_volume": 24376.86, "taker_buy_quote": 6118.59186}, {"ts": 1770211980000, "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": 1770212040000, "open": 0.25, "high": 0.252, "low": 0.25, "close": 0.251, "volume": 80135.05, "quote_volume": 20113.4174, "trades": 137, "taker_buy_volume": 43833.59, "taker_buy_quote": 11002.48057}, {"ts": 1770212100000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 422.29, "quote_volume": 105.5725, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770212160000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 562.03, "quote_volume": 140.5075, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770212220000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 316.7, "quote_volume": 79.175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770212280000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 780.95, "quote_volume": 195.2375, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770212340000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 60910.57, "quote_volume": 15288.34443, "trades": 18, "taker_buy_volume": 60701.93, "taker_buy_quote": 15236.18443}, {"ts": 1770212400000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 4658.93, "quote_volume": 1169.00527, "trades": 7, "taker_buy_volume": 4272.77, "taker_buy_quote": 1072.46527}, {"ts": 1770212460000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 65894.56, "quote_volume": 16473.64, "trades": 33, "taker_buy_volume": 1962.04, "taker_buy_quote": 490.51}, {"ts": 1770212520000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 55703.27, "quote_volume": 13925.8175, "trades": 26, "taker_buy_volume": 52733.53, "taker_buy_quote": 13183.3825}, {"ts": 1770212580000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 157349.85, "quote_volume": 39337.4625, "trades": 103, "taker_buy_volume": 124066.56, "taker_buy_quote": 31016.64}, {"ts": 1770212640000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 2345.79, "quote_volume": 586.4475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770212700000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 81410.95, "quote_volume": 20352.7375, "trades": 70, "taker_buy_volume": 27941.9, "taker_buy_quote": 6985.475}, {"ts": 1770212760000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 57828.66, "quote_volume": 14457.165, "trades": 58, "taker_buy_volume": 51968.03, "taker_buy_quote": 12992.0075}, {"ts": 1770212820000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 66560.25, "quote_volume": 16640.0625, "trades": 29, "taker_buy_volume": 70.57, "taker_buy_quote": 17.6425}, {"ts": 1770212880000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 154156.13, "quote_volume": 38389.14789, "trades": 140, "taker_buy_volume": 29188.76, "taker_buy_quote": 7272.27276}, {"ts": 1770212940000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 1104.19, "quote_volume": 273.87936, "trades": 15, "taker_buy_volume": 40.24, "taker_buy_quote": 10.01976}, {"ts": 1770213000000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 57517.1, "quote_volume": 14321.7579, "trades": 39, "taker_buy_volume": 51103.98, "taker_buy_quote": 12724.89102}, {"ts": 1770213060000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 100588.56, "quote_volume": 24994.69176, "trades": 50, "taker_buy_volume": 147.66, "taker_buy_quote": 36.76734}, {"ts": 1770213120000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 77040.9, "quote_volume": 19183.1841, "trades": 60, "taker_buy_volume": 76886.35, "taker_buy_quote": 19144.70115}, {"ts": 1770213180000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 39585.68, "quote_volume": 9856.83432, "trades": 54, "taker_buy_volume": 546.78, "taker_buy_quote": 136.14822}, {"ts": 1770213240000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 361.56, "quote_volume": 90.02844, "trades": 3, "taker_buy_volume": 361.56, "taker_buy_quote": 90.02844}, {"ts": 1770213300000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 494.48, "quote_volume": 123.12552, "trades": 4, "taker_buy_volume": 494.48, "taker_buy_quote": 123.12552}, {"ts": 1770213360000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 1399.57, "quote_volume": 347.12827, "trades": 6, "taker_buy_volume": 34.91, "taker_buy_quote": 8.69259}, {"ts": 1770213420000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 4991.6, "quote_volume": 1237.9168, "trades": 27, "taker_buy_volume": 83.39, "taker_buy_quote": 20.68072}, {"ts": 1770213480000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 16379.21, "quote_volume": 4046.11641, "trades": 28, "taker_buy_volume": 451.54, "taker_buy_quote": 111.98192}, {"ts": 1770213540000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 7188.05, "quote_volume": 1775.68669, "trades": 14, "taker_buy_volume": 238.34, "taker_buy_quote": 59.10832}, {"ts": 1770213600000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 4946.0, "quote_volume": 1225.73094, "trades": 4, "taker_buy_volume": 4068.94, "taker_buy_quote": 1009.09712}, {"ts": 1770213660000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 179638.61, "quote_volume": 44546.29146, "trades": 225, "taker_buy_volume": 100170.29, "taker_buy_quote": 24842.23192}, {"ts": 1770213720000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 131006.67, "quote_volume": 32482.44917, "trades": 90, "taker_buy_volume": 78640.72, "taker_buy_quote": 19502.89856}, {"ts": 1770213780000, "open": 0.248, "high": 0.249, "low": 0.247, "close": 0.248, "volume": 269856.81, "quote_volume": 66911.95268, "trades": 133, "taker_buy_volume": 119970.93, "taker_buy_quote": 29753.01718}, {"ts": 1770213840000, "open": 0.248, "high": 0.249, "low": 0.247, "close": 0.248, "volume": 111470.83, "quote_volume": 27644.00454, "trades": 156, "taker_buy_volume": 85091.07, "taker_buy_quote": 21102.60906}, {"ts": 1770213900000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 44266.54, "quote_volume": 10978.60471, "trades": 44, "taker_buy_volume": 502.79, "taker_buy_quote": 125.19471}, {"ts": 1770213960000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 8453.9, "quote_volume": 2096.5758, "trades": 9, "taker_buy_volume": 8.6, "taker_buy_quote": 2.1414}, {"ts": 1770214020000, "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": 1770214080000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 81544.75, "quote_volume": 20223.098, "trades": 125, "taker_buy_volume": 52524.16, "taker_buy_quote": 13025.99168}, {"ts": 1770214140000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 63097.76, "quote_volume": 15585.78993, "trades": 61, "taker_buy_volume": 21376.64, "taker_buy_quote": 5280.67329}, {"ts": 1770214200000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 61199.02, "quote_volume": 15116.15794, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214260000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 80805.9, "quote_volume": 20039.83512, "trades": 165, "taker_buy_volume": 38439.69, "taker_buy_quote": 9533.04312}, {"ts": 1770214320000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 40393.89, "quote_volume": 10017.72214, "trades": 18, "taker_buy_volume": 38312.54, "taker_buy_quote": 9501.54734}, {"ts": 1770214380000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 208.05, "quote_volume": 51.80445, "trades": 2, "taker_buy_volume": 208.05, "taker_buy_quote": 51.80445}, {"ts": 1770214440000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 55.06, "quote_volume": 13.70994, "trades": 1, "taker_buy_volume": 55.06, "taker_buy_quote": 13.70994}, {"ts": 1770214500000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 32.84, "quote_volume": 8.17716, "trades": 1, "taker_buy_volume": 32.84, "taker_buy_quote": 8.17716}, {"ts": 1770214560000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 19490.65, "quote_volume": 4833.6812, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214620000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 41786.82, "quote_volume": 10363.13136, "trades": 27, "taker_buy_volume": 255.01, "taker_buy_quote": 63.24248}, {"ts": 1770214680000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 14478.63, "quote_volume": 3591.20708, "trades": 23, "taker_buy_volume": 14257.86, "taker_buy_quote": 3536.45612}, {"ts": 1770214740000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 25.66, "quote_volume": 6.36368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770214800000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 397.54, "quote_volume": 98.87732, "trades": 3, "taker_buy_volume": 287.4, "taker_buy_quote": 71.5626}, {"ts": 1770214860000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 843.08, "quote_volume": 209.59892, "trades": 3, "taker_buy_volume": 515.08, "taker_buy_quote": 128.25492}, {"ts": 1770214920000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 13678.77, "quote_volume": 3392.82042, "trades": 27, "taker_buy_volume": 485.46, "taker_buy_quote": 120.87954}, {"ts": 1770214980000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 36539.51, "quote_volume": 9061.59173, "trades": 50, "taker_buy_volume": 22459.56, "taker_buy_quote": 5569.97088}, {"ts": 1770215040000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 18257.49, "quote_volume": 4527.85752, "trades": 12, "taker_buy_volume": 18257.49, "taker_buy_quote": 4527.85752}, {"ts": 1770215100000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 7075.65, "quote_volume": 1747.68555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770215160000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 1034.44, "quote_volume": 256.03146, "trades": 4, "taker_buy_volume": 524.78, "taker_buy_quote": 130.14544}, {"ts": 1770215220000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 54243.9, "quote_volume": 13398.2433, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770215280000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 4081.61, "quote_volume": 1008.15767, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770215340000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 60.48, "quote_volume": 14.99904, "trades": 1, "taker_buy_volume": 60.48, "taker_buy_quote": 14.99904}, {"ts": 1770215400000, "open": 0.248, "high": 0.248, "low": 0.246, "close": 0.246, "volume": 215388.88, "quote_volume": 53238.50306, "trades": 158, "taker_buy_volume": 106144.81, "taker_buy_quote": 26250.72492}, {"ts": 1770215460000, "open": 0.246, "high": 0.247, "low": 0.245, "close": 0.247, "volume": 237684.34, "quote_volume": 58491.42106, "trades": 304, "taker_buy_volume": 97785.13, "taker_buy_quote": 24113.28624}, {"ts": 1770215520000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 278141.4, "quote_volume": 68418.3354, "trades": 215, "taker_buy_volume": 119792.91, "taker_buy_quote": 29469.05586}, {"ts": 1770215580000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 80841.93, "quote_volume": 19883.66964, "trades": 86, "taker_buy_volume": 34898.36, "taker_buy_quote": 8584.99656}, {"ts": 1770215640000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 2369.73, "quote_volume": 580.58385, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770215700000, "open": 0.246, "high": 0.248, "low": 0.246, "close": 0.248, "volume": 72053.56, "quote_volume": 17797.71811, "trades": 197, "taker_buy_volume": 40445.0, "taker_buy_quote": 9992.53788}, {"ts": 1770215760000, "open": 0.248, "high": 0.25, "low": 0.248, "close": 0.249, "volume": 174152.41, "quote_volume": 43426.84843, "trades": 269, "taker_buy_volume": 92298.84, "taker_buy_quote": 23022.1899}, {"ts": 1770215820000, "open": 0.249, "high": 0.25, "low": 0.248, "close": 0.248, "volume": 64208.96, "quote_volume": 15991.62161, "trades": 99, "taker_buy_volume": 10632.45, "taker_buy_quote": 2651.43032}, {"ts": 1770215880000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 153517.43, "quote_volume": 38225.84007, "trades": 125, "taker_buy_volume": 94174.13, "taker_buy_quote": 23449.35837}, {"ts": 1770215940000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 229424.12, "quote_volume": 57126.60588, "trades": 222, "taker_buy_volume": 128876.37, "taker_buy_quote": 32090.21613}, {"ts": 1770216000000, "open": 0.249, "high": 0.249, "low": 0.247, "close": 0.247, "volume": 155044.63, "quote_volume": 38541.17664, "trades": 98, "taker_buy_volume": 58399.68, "taker_buy_quote": 14541.52032}, {"ts": 1770216060000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 258143.22, "quote_volume": 63991.03406, "trades": 259, "taker_buy_volume": 108434.7, "taker_buy_quote": 26891.8056}, {"ts": 1770216120000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 78054.05, "quote_volume": 19382.63728, "trades": 160, "taker_buy_volume": 36821.85, "taker_buy_quote": 9135.46229}, {"ts": 1770216180000, "open": 0.249, "high": 0.25, "low": 0.248, "close": 0.248, "volume": 98960.81, "quote_volume": 24640.90798, "trades": 48, "taker_buy_volume": 42575.77, "taker_buy_quote": 10603.19552}, {"ts": 1770216240000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 49.67, "quote_volume": 12.36783, "trades": 1, "taker_buy_volume": 49.67, "taker_buy_quote": 12.36783}, {"ts": 1770216300000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 83152.32, "quote_volume": 20621.77536, "trades": 110, "taker_buy_volume": 48877.55, "taker_buy_quote": 12121.6324}, {"ts": 1770216360000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 43390.84, "quote_volume": 10761.13679, "trades": 50, "taker_buy_volume": 18775.81, "taker_buy_quote": 4656.60935}, {"ts": 1770216420000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 78723.65, "quote_volume": 19602.15403, "trades": 144, "taker_buy_volume": 65799.2, "taker_buy_quote": 16384.0008}, {"ts": 1770216480000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 50126.76, "quote_volume": 12485.73307, "trades": 71, "taker_buy_volume": 16830.72, "taker_buy_quote": 4195.01911}, {"ts": 1770216540000, "open": 0.25, "high": 0.251, "low": 0.249, "close": 0.25, "volume": 186124.23, "quote_volume": 46526.00186, "trades": 382, "taker_buy_volume": 94952.78, "taker_buy_quote": 23738.50702}, {"ts": 1770216600000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 69107.66, "quote_volume": 17204.47444, "trades": 63, "taker_buy_volume": 3698.22, "taker_buy_quote": 920.85678}, {"ts": 1770216660000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 13297.71, "quote_volume": 3297.83208, "trades": 73, "taker_buy_volume": 7011.98, "taker_buy_quote": 1738.97104}, {"ts": 1770216720000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 98175.34, "quote_volume": 24347.41483, "trades": 113, "taker_buy_volume": 45797.73, "taker_buy_quote": 11357.83704}, {"ts": 1770216780000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 77404.12, "quote_volume": 19118.57674, "trades": 132, "taker_buy_volume": 54068.31, "taker_buy_quote": 13354.87257}, {"ts": 1770216840000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 137.23, "quote_volume": 34.03304, "trades": 2, "taker_buy_volume": 137.23, "taker_buy_quote": 34.03304}, {"ts": 1770216900000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 40191.89, "quote_volume": 9967.58872, "trades": 57, "taker_buy_volume": 24626.71, "taker_buy_quote": 6107.42408}, {"ts": 1770216960000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 8488.05, "quote_volume": 2105.0364, "trades": 3, "taker_buy_volume": 8488.05, "taker_buy_quote": 2105.0364}, {"ts": 1770217020000, "open": 0.248, "high": 0.248, "low": 0.246, "close": 0.246, "volume": 64097.57, "quote_volume": 15831.99574, "trades": 89, "taker_buy_volume": 28861.43, "taker_buy_quote": 7128.95466}, {"ts": 1770217080000, "open": 0.247, "high": 0.247, "low": 0.245, "close": 0.246, "volume": 84065.51, "quote_volume": 20689.34055, "trades": 68, "taker_buy_volume": 12484.44, "taker_buy_quote": 3080.65804}, {"ts": 1770217140000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 89690.57, "quote_volume": 22054.68426, "trades": 64, "taker_buy_volume": 80494.61, "taker_buy_quote": 19801.67406}, {"ts": 1770217200000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 4705.5, "quote_volume": 1152.92713, "trades": 10, "taker_buy_volume": 79.63, "taker_buy_quote": 19.58898}, {"ts": 1770217260000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 29099.73, "quote_volume": 7129.85024, "trades": 86, "taker_buy_volume": 21904.88, "taker_buy_quote": 5367.11199}, {"ts": 1770217320000, "open": 0.245, "high": 0.246, "low": 0.244, "close": 0.244, "volume": 271818.44, "quote_volume": 66382.34173, "trades": 168, "taker_buy_volume": 37758.87, "taker_buy_quote": 9214.64598}, {"ts": 1770217380000, "open": 0.245, "high": 0.248, "low": 0.244, "close": 0.247, "volume": 907387.66, "quote_volume": 223816.96397, "trades": 607, "taker_buy_volume": 458757.35, "taker_buy_quote": 113010.54497}, {"ts": 1770217440000, "open": 0.247, "high": 0.248, "low": 0.246, "close": 0.247, "volume": 258830.49, "quote_volume": 63931.57722, "trades": 134, "taker_buy_volume": 117709.62, "taker_buy_quote": 29074.84273}, {"ts": 1770217500000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 68910.01, "quote_volume": 17011.3426, "trades": 107, "taker_buy_volume": 23551.67, "taker_buy_quote": 5817.26249}, {"ts": 1770217560000, "open": 0.246, "high": 0.247, "low": 0.245, "close": 0.246, "volume": 137405.15, "quote_volume": 33799.97955, "trades": 97, "taker_buy_volume": 56213.5, "taker_buy_quote": 13828.60197}, {"ts": 1770217620000, "open": 0.246, "high": 0.248, "low": 0.246, "close": 0.248, "volume": 20830.13, "quote_volume": 5130.21307, "trades": 60, "taker_buy_volume": 8926.35, "taker_buy_quote": 2200.8314}, {"ts": 1770217680000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 114273.14, "quote_volume": 28340.26342, "trades": 196, "taker_buy_volume": 54473.82, "taker_buy_quote": 13510.03206}, {"ts": 1770217740000, "open": 0.247, "high": 0.25, "low": 0.247, "close": 0.248, "volume": 127025.27, "quote_volume": 31573.27784, "trades": 147, "taker_buy_volume": 108715.65, "taker_buy_quote": 27022.52108}, {"ts": 1770217800000, "open": 0.248, "high": 0.249, "low": 0.247, "close": 0.247, "volume": 52882.11, "quote_volume": 13115.43058, "trades": 112, "taker_buy_volume": 21791.61, "taker_buy_quote": 5405.88171}, {"ts": 1770217860000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 34594.72, "quote_volume": 8588.13904, "trades": 70, "taker_buy_volume": 27595.16, "taker_buy_quote": 6849.8488}, {"ts": 1770217920000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 208196.24, "quote_volume": 51838.65277, "trades": 225, "taker_buy_volume": 94158.96, "taker_buy_quote": 23445.58104}, {"ts": 1770217980000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 68933.21, "quote_volume": 17096.29291, "trades": 85, "taker_buy_volume": 33944.42, "taker_buy_quote": 8419.07299}, {"ts": 1770218040000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 63939.03, "quote_volume": 15856.87944, "trades": 55, "taker_buy_volume": 21388.53, "taker_buy_quote": 5304.35544}, {"ts": 1770218100000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 1490.26, "quote_volume": 369.95071, "trades": 8, "taker_buy_volume": 366.23, "taker_buy_quote": 91.19127}, {"ts": 1770218160000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 246467.88, "quote_volume": 61124.04013, "trades": 139, "taker_buy_volume": 145651.49, "taker_buy_quote": 36121.57541}, {"ts": 1770218220000, "open": 0.248, "high": 0.249, "low": 0.247, "close": 0.248, "volume": 105046.81, "quote_volume": 26051.09498, "trades": 67, "taker_buy_volume": 25455.57, "taker_buy_quote": 6313.03356}, {"ts": 1770218280000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 1453.64, "quote_volume": 359.31574, "trades": 9, "taker_buy_volume": 266.66, "taker_buy_quote": 66.13168}, {"ts": 1770218340000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 240.5, "quote_volume": 59.4035, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770218400000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 160640.49, "quote_volume": 39838.86524, "trades": 197, "taker_buy_volume": 64818.81, "taker_buy_quote": 16075.0886}, {"ts": 1770218460000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 56866.96, "quote_volume": 14103.78898, "trades": 88, "taker_buy_volume": 36509.15, "taker_buy_quote": 9055.0521}, {"ts": 1770218520000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 48069.42, "quote_volume": 11921.66802, "trades": 106, "taker_buy_volume": 39988.32, "taker_buy_quote": 9917.55522}, {"ts": 1770218580000, "open": 0.248, "high": 0.25, "low": 0.248, "close": 0.25, "volume": 134786.26, "quote_volume": 33549.02556, "trades": 144, "taker_buy_volume": 74606.66, "taker_buy_quote": 18531.24655}, {"ts": 1770218640000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 14820.84, "quote_volume": 3704.74579, "trades": 37, "taker_buy_volume": 9370.97, "taker_buy_quote": 2342.7425}, {"ts": 1770218700000, "open": 0.249, "high": 0.25, "low": 0.248, "close": 0.249, "volume": 88914.63, "quote_volume": 22135.87921, "trades": 77, "taker_buy_volume": 10619.57, "taker_buy_quote": 2646.16017}, {"ts": 1770218760000, "open": 0.25, "high": 0.251, "low": 0.249, "close": 0.249, "volume": 78292.49, "quote_volume": 19519.30964, "trades": 99, "taker_buy_volume": 71710.58, "taker_buy_quote": 17878.63214}, {"ts": 1770218820000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 21545.79, "quote_volume": 5343.23965, "trades": 57, "taker_buy_volume": 9423.66, "taker_buy_quote": 2337.06768}, {"ts": 1770218880000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 1029.34, "quote_volume": 255.02179, "trades": 6, "taker_buy_volume": 774.81, "taker_buy_quote": 192.15288}, {"ts": 1770218940000, "open": 0.247, "high": 0.249, "low": 0.247, "close": 0.248, "volume": 79897.14, "quote_volume": 19814.44165, "trades": 110, "taker_buy_volume": 53215.75, "taker_buy_quote": 13197.565}, {"ts": 1770219000000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 111832.53, "quote_volume": 27734.46744, "trades": 163, "taker_buy_volume": 74341.43, "taker_buy_quote": 18436.67464}, {"ts": 1770219060000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 95923.64, "quote_volume": 23789.06272, "trades": 115, "taker_buy_volume": 39865.22, "taker_buy_quote": 9886.57456}, {"ts": 1770219120000, "open": 0.248, "high": 0.248, "low": 0.246, "close": 0.247, "volume": 115549.7, "quote_volume": 28539.95819, "trades": 78, "taker_buy_volume": 5423.64, "taker_buy_quote": 1339.99623}, {"ts": 1770219180000, "open": 0.246, "high": 0.247, "low": 0.245, "close": 0.245, "volume": 50118.09, "quote_volume": 12328.78754, "trades": 106, "taker_buy_volume": 47372.58, "taker_buy_quote": 11653.75468}, {"ts": 1770219240000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 58729.23, "quote_volume": 14388.41865, "trades": 79, "taker_buy_volume": 28926.36, "taker_buy_quote": 7086.9582}, {"ts": 1770219300000, "open": 0.244, "high": 0.245, "low": 0.243, "close": 0.244, "volume": 31280.3, "quote_volume": 7632.30664, "trades": 77, "taker_buy_volume": 2793.72, "taker_buy_quote": 682.06862}, {"ts": 1770219360000, "open": 0.243, "high": 0.244, "low": 0.242, "close": 0.244, "volume": 258966.8, "quote_volume": 63030.28862, "trades": 260, "taker_buy_volume": 135823.32, "taker_buy_quote": 33064.1052}, {"ts": 1770219420000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 135592.54, "quote_volume": 33083.84054, "trades": 91, "taker_buy_volume": 71702.95, "taker_buy_quote": 17495.5198}, {"ts": 1770219480000, "open": 0.243, "high": 0.245, "low": 0.243, "close": 0.245, "volume": 295983.19, "quote_volume": 72412.69449, "trades": 347, "taker_buy_volume": 179423.88, "taker_buy_quote": 43891.30007}, {"ts": 1770219540000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 108805.05, "quote_volume": 26695.72851, "trades": 161, "taker_buy_volume": 32166.82, "taker_buy_quote": 7904.68637}, {"ts": 1770219600000, "open": 0.245, "high": 0.246, "low": 0.244, "close": 0.246, "volume": 76482.66, "quote_volume": 18753.96213, "trades": 172, "taker_buy_volume": 56469.01, "taker_buy_quote": 13848.66506}, {"ts": 1770219660000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 86779.97, "quote_volume": 21426.0763, "trades": 127, "taker_buy_volume": 35466.62, "taker_buy_quote": 8760.25514}, {"ts": 1770219720000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 33379.04, "quote_volume": 8243.18317, "trades": 76, "taker_buy_volume": 10387.63, "taker_buy_quote": 2565.74461}, {"ts": 1770219780000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 62926.63, "quote_volume": 15479.95815, "trades": 56, "taker_buy_volume": 43371.84, "taker_buy_quote": 10669.47981}, {"ts": 1770219840000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 2613.15, "quote_volume": 642.84058, "trades": 5, "taker_buy_volume": 5.68, "taker_buy_quote": 1.40296}, {"ts": 1770219900000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 52550.1, "quote_volume": 12927.3246, "trades": 24, "taker_buy_volume": 148.98, "taker_buy_quote": 36.64908}, {"ts": 1770219960000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 19666.24, "quote_volume": 4818.43669, "trades": 55, "taker_buy_volume": 9406.0, "taker_buy_quote": 2304.67789}, {"ts": 1770220020000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 133477.5, "quote_volume": 32835.465, "trades": 131, "taker_buy_volume": 63694.76, "taker_buy_quote": 15668.91096}, {"ts": 1770220080000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 1099.57, "quote_volume": 269.61672, "trades": 4, "taker_buy_volume": 222.07, "taker_buy_quote": 54.62922}, {"ts": 1770220140000, "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": 1770220200000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 163506.05, "quote_volume": 40222.4883, "trades": 132, "taker_buy_volume": 76536.76, "taker_buy_quote": 18828.04296}, {"ts": 1770220260000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 6254.17, "quote_volume": 1532.78442, "trades": 16, "taker_buy_volume": 512.77, "taker_buy_quote": 126.14142}, {"ts": 1770220320000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 1144.72, "quote_volume": 281.27877, "trades": 4, "taker_buy_volume": 822.37, "taker_buy_quote": 202.30302}, {"ts": 1770220380000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 21148.83, "quote_volume": 5202.61218, "trades": 28, "taker_buy_volume": 17474.06, "taker_buy_quote": 4298.61876}, {"ts": 1770220440000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 65965.99, "quote_volume": 16163.44871, "trades": 114, "taker_buy_volume": 48824.87, "taker_buy_quote": 11963.87431}, {"ts": 1770220500000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 33582.19, "quote_volume": 8261.52221, "trades": 34, "taker_buy_volume": 33533.41, "taker_buy_quote": 8249.52233}, {"ts": 1770220560000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 312.26, "quote_volume": 77.04727, "trades": 5, "taker_buy_volume": 231.31, "taker_buy_quote": 57.13357}, {"ts": 1770220620000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 134126.18, "quote_volume": 32987.06378, "trades": 101, "taker_buy_volume": 45525.4, "taker_buy_quote": 11199.2484}, {"ts": 1770220680000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 53177.04, "quote_volume": 13081.75426, "trades": 41, "taker_buy_volume": 7378.25, "taker_buy_quote": 1815.25192}, {"ts": 1770220740000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 93379.42, "quote_volume": 23046.97901, "trades": 81, "taker_buy_volume": 56807.87, "taker_buy_quote": 14031.54389}, {"ts": 1770220800000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 182.13, "quote_volume": 44.98611, "trades": 1, "taker_buy_volume": 182.13, "taker_buy_quote": 44.98611}, {"ts": 1770220860000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 2232.29, "quote_volume": 551.3331, "trades": 15, "taker_buy_volume": 2189.76, "taker_buy_quote": 540.87072}, {"ts": 1770220920000, "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": 1770220980000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 4437.81, "quote_volume": 1093.24404, "trades": 8, "taker_buy_volume": 1542.78, "taker_buy_quote": 381.06666}, {"ts": 1770221040000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 516.5, "quote_volume": 127.059, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770221100000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 46656.06, "quote_volume": 11477.39076, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770221160000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 93794.79, "quote_volume": 23114.23881, "trades": 64, "taker_buy_volume": 60306.33, "taker_buy_quote": 14842.63249}, {"ts": 1770221220000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 34863.93, "quote_volume": 8611.39071, "trades": 48, "taker_buy_volume": 24735.69, "taker_buy_quote": 6109.71543}, {"ts": 1770221280000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 24737.77, "quote_volume": 6109.94779, "trades": 26, "taker_buy_volume": 21140.13, "taker_buy_quote": 5221.61211}, {"ts": 1770221340000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 121124.99, "quote_volume": 29796.74754, "trades": 54, "taker_buy_volume": 18765.26, "taker_buy_quote": 4616.25396}, {"ts": 1770221400000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 112087.74, "quote_volume": 27520.78463, "trades": 72, "taker_buy_volume": 4878.04, "taker_buy_quote": 1199.99784}, {"ts": 1770221460000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 101042.33, "quote_volume": 24856.41318, "trades": 143, "taker_buy_volume": 48137.8, "taker_buy_quote": 11841.8988}, {"ts": 1770221520000, "open": 0.246, "high": 0.248, "low": 0.245, "close": 0.248, "volume": 147546.17, "quote_volume": 36464.91712, "trades": 204, "taker_buy_volume": 93042.38, "taker_buy_quote": 22973.36699}, {"ts": 1770221580000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 43804.59, "quote_volume": 10862.26696, "trades": 27, "taker_buy_volume": 159.78, "taker_buy_quote": 39.62544}, {"ts": 1770221640000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 181331.5, "quote_volume": 44788.84595, "trades": 89, "taker_buy_volume": 105744.02, "taker_buy_quote": 26118.77294}, {"ts": 1770221700000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 51333.12, "quote_volume": 12682.31159, "trades": 46, "taker_buy_volume": 22181.65, "taker_buy_quote": 5481.8985}, {"ts": 1770221760000, "open": 0.247, "high": 0.247, "low": 0.245, "close": 0.246, "volume": 139402.82, "quote_volume": 34294.4104, "trades": 105, "taker_buy_volume": 13562.35, "taker_buy_quote": 3336.3381}, {"ts": 1770221820000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 115436.01, "quote_volume": 28322.84597, "trades": 94, "taker_buy_volume": 44530.02, "taker_buy_quote": 10926.00406}, {"ts": 1770221880000, "open": 0.246, "high": 0.246, "low": 0.244, "close": 0.245, "volume": 320914.93, "quote_volume": 78619.1796, "trades": 231, "taker_buy_volume": 157928.11, "taker_buy_quote": 38692.4311}, {"ts": 1770221940000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 706.14, "quote_volume": 173.54717, "trades": 4, "taker_buy_volume": 542.87, "taker_buy_quote": 133.54602}, {"ts": 1770222000000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 28626.38, "quote_volume": 7013.61808, "trades": 30, "taker_buy_volume": 17274.15, "taker_buy_quote": 4232.32173}, {"ts": 1770222060000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 8388.46, "quote_volume": 2055.1727, "trades": 24, "taker_buy_volume": 389.62, "taker_buy_quote": 95.4569}, {"ts": 1770222120000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 336.8, "quote_volume": 82.516, "trades": 3, "taker_buy_volume": 336.8, "taker_buy_quote": 82.516}, {"ts": 1770222180000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 36193.62, "quote_volume": 8899.50161, "trades": 136, "taker_buy_volume": 28520.33, "taker_buy_quote": 7012.70454}, {"ts": 1770222240000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 163249.71, "quote_volume": 40139.94183, "trades": 189, "taker_buy_volume": 66125.04, "taker_buy_quote": 16266.75984}, {"ts": 1770222300000, "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": 1770222360000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 87497.64, "quote_volume": 21436.9218, "trades": 77, "taker_buy_volume": 16291.88, "taker_buy_quote": 3991.5106}, {"ts": 1770222420000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 48803.26, "quote_volume": 12002.50105, "trades": 72, "taker_buy_volume": 36799.79, "taker_buy_quote": 9052.74834}, {"ts": 1770222480000, "open": 0.247, "high": 0.247, "low": 0.245, "close": 0.246, "volume": 93998.73, "quote_volume": 23120.33655, "trades": 101, "taker_buy_volume": 24493.32, "taker_buy_quote": 6025.6881}, {"ts": 1770222540000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 16383.88, "quote_volume": 4031.44028, "trades": 13, "taker_buy_volume": 1005.8, "taker_buy_quote": 248.4326}, {"ts": 1770222600000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 23337.81, "quote_volume": 5729.15147, "trades": 31, "taker_buy_volume": 10.16, "taker_buy_quote": 2.49936}, {"ts": 1770222660000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 52425.68, "quote_volume": 12844.2916, "trades": 75, "taker_buy_volume": 4610.58, "taker_buy_quote": 1129.5921}, {"ts": 1770222720000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 134558.85, "quote_volume": 32957.55207, "trades": 153, "taker_buy_volume": 72917.61, "taker_buy_quote": 17864.81445}, {"ts": 1770222780000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 18722.86, "quote_volume": 4568.37784, "trades": 36, "taker_buy_volume": 5747.29, "taker_buy_quote": 1402.33876}, {"ts": 1770222840000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 46639.4, "quote_volume": 11380.0136, "trades": 55, "taker_buy_volume": 24344.39, "taker_buy_quote": 5940.03116}, {"ts": 1770222900000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 43923.48, "quote_volume": 10706.49929, "trades": 44, "taker_buy_volume": 8061.81, "taker_buy_quote": 1967.08164}, {"ts": 1770222960000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 5894.19, "quote_volume": 1433.16917, "trades": 4, "taker_buy_volume": 881.0, "taker_buy_quote": 214.964}, {"ts": 1770223020000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 8087.73, "quote_volume": 1965.53687, "trades": 47, "taker_buy_volume": 4328.52, "taker_buy_quote": 1052.04884}, {"ts": 1770223080000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 20943.21, "quote_volume": 5110.11582, "trades": 69, "taker_buy_volume": 1474.31, "taker_buy_quote": 359.73164}, {"ts": 1770223140000, "open": 0.243, "high": 0.243, "low": 0.242, "close": 0.242, "volume": 7878.2, "quote_volume": 1914.27243, "trades": 76, "taker_buy_volume": 2884.65, "taker_buy_quote": 700.96995}, {"ts": 1770223200000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 47665.08, "quote_volume": 11582.63902, "trades": 46, "taker_buy_volume": 44341.17, "taker_buy_quote": 10774.92889}, {"ts": 1770223260000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 19667.82, "quote_volume": 4783.21152, "trades": 45, "taker_buy_volume": 4138.42, "taker_buy_quote": 1009.56732}, {"ts": 1770223320000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 28214.78, "quote_volume": 6856.19154, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770223380000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 463.73, "quote_volume": 113.05698, "trades": 4, "taker_buy_volume": 370.59, "taker_buy_quote": 90.42396}, {"ts": 1770223440000, "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": 1770223500000, "open": 0.243, "high": 0.244, "low": 0.242, "close": 0.243, "volume": 111373.31, "quote_volume": 27063.79053, "trades": 109, "taker_buy_volume": 55150.4, "taker_buy_quote": 13402.2012}, {"ts": 1770223560000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 63455.89, "quote_volume": 15483.08314, "trades": 90, "taker_buy_volume": 38982.42, "taker_buy_quote": 9511.71048}, {"ts": 1770223620000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 28780.19, "quote_volume": 6994.1523, "trades": 11, "taker_buy_volume": 566.13, "taker_buy_quote": 138.13572}, {"ts": 1770223680000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 635.21, "quote_volume": 154.36147, "trades": 3, "taker_buy_volume": 5.44, "taker_buy_quote": 1.32736}, {"ts": 1770223740000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 6434.3, "quote_volume": 1567.92827, "trades": 3, "taker_buy_volume": 4393.37, "taker_buy_quote": 1071.98228}, {"ts": 1770223800000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 25042.88, "quote_volume": 6110.46272, "trades": 32, "taker_buy_volume": 20608.45, "taker_buy_quote": 5028.4618}, {"ts": 1770223860000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 51161.54, "quote_volume": 12483.88884, "trades": 47, "taker_buy_volume": 44499.91, "taker_buy_quote": 10858.45112}, {"ts": 1770223920000, "open": 0.244, "high": 0.246, "low": 0.244, "close": 0.246, "volume": 43261.17, "quote_volume": 10614.06272, "trades": 133, "taker_buy_volume": 32882.02, "taker_buy_quote": 8062.30417}, {"ts": 1770223980000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 74797.71, "quote_volume": 18398.95974, "trades": 154, "taker_buy_volume": 45133.86, "taker_buy_quote": 11102.92956}, {"ts": 1770224040000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 283.82, "quote_volume": 69.74118, "trades": 3, "taker_buy_volume": 205.28, "taker_buy_quote": 50.49888}, {"ts": 1770224100000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 34129.66, "quote_volume": 8396.35194, "trades": 81, "taker_buy_volume": 13501.16, "taker_buy_quote": 3321.74094}, {"ts": 1770224160000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 15643.67, "quote_volume": 3848.34282, "trades": 49, "taker_buy_volume": 3352.54, "taker_buy_quote": 824.72484}, {"ts": 1770224220000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 332.68, "quote_volume": 82.17196, "trades": 1, "taker_buy_volume": 332.68, "taker_buy_quote": 82.17196}, {"ts": 1770224280000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 20392.88, "quote_volume": 5016.70521, "trades": 66, "taker_buy_volume": 14725.64, "taker_buy_quote": 3622.56417}, {"ts": 1770224340000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 58711.78, "quote_volume": 14443.09788, "trades": 170, "taker_buy_volume": 12565.06, "taker_buy_quote": 3091.00476}, {"ts": 1770224400000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 44787.69, "quote_volume": 11017.77174, "trades": 83, "taker_buy_volume": 28749.09, "taker_buy_quote": 7072.27614}, {"ts": 1770224460000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 65666.76, "quote_volume": 16099.88881, "trades": 92, "taker_buy_volume": 5210.23, "taker_buy_quote": 1279.9991}, {"ts": 1770224520000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 943.78, "quote_volume": 230.28232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770224580000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 293.44, "quote_volume": 71.85191, "trades": 7, "taker_buy_volume": 252.55, "taker_buy_quote": 61.87475}, {"ts": 1770224640000, "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": 1770224700000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 14310.39, "quote_volume": 3506.04555, "trades": 9, "taker_buy_volume": 14310.39, "taker_buy_quote": 3506.04555}, {"ts": 1770224760000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 76106.28, "quote_volume": 18562.10234, "trades": 70, "taker_buy_volume": 40077.6, "taker_buy_quote": 9778.9344}, {"ts": 1770224820000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 42810.71, "quote_volume": 10445.47924, "trades": 44, "taker_buy_volume": 37875.75, "taker_buy_quote": 9241.683}, {"ts": 1770224880000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 4744.75, "quote_volume": 1158.96727, "trades": 15, "taker_buy_volume": 4591.97, "taker_buy_quote": 1121.68895}, {"ts": 1770224940000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 27.24, "quote_volume": 6.6738, "trades": 1, "taker_buy_volume": 27.24, "taker_buy_quote": 6.6738}, {"ts": 1770225000000, "open": 0.245, "high": 0.245, "low": 0.243, "close": 0.244, "volume": 47814.15, "quote_volume": 11654.54445, "trades": 88, "taker_buy_volume": 6792.19, "taker_buy_quote": 1657.42051}, {"ts": 1770225060000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 89151.67, "quote_volume": 21753.00748, "trades": 110, "taker_buy_volume": 57426.4, "taker_buy_quote": 14012.0416}, {"ts": 1770225120000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 46028.22, "quote_volume": 11276.88601, "trades": 116, "taker_buy_volume": 14871.93, "taker_buy_quote": 3643.62285}, {"ts": 1770225180000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 26794.69, "quote_volume": 6591.51406, "trades": 75, "taker_buy_volume": 15387.85, "taker_buy_quote": 3785.43142}, {"ts": 1770225240000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 59465.79, "quote_volume": 14628.82353, "trades": 66, "taker_buy_volume": 48122.66, "taker_buy_quote": 11838.41355}, {"ts": 1770225300000, "open": 0.246, "high": 0.248, "low": 0.246, "close": 0.248, "volume": 141681.09, "quote_volume": 34974.69941, "trades": 176, "taker_buy_volume": 126532.18, "taker_buy_quote": 31248.06755}, {"ts": 1770225360000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 47113.66, "quote_volume": 11611.62835, "trades": 144, "taker_buy_volume": 14641.42, "taker_buy_quote": 3601.81314}, {"ts": 1770225420000, "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": 1770225480000, "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": 1770225540000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 1068.16, "quote_volume": 262.76736, "trades": 1, "taker_buy_volume": 1068.16, "taker_buy_quote": 262.76736}, {"ts": 1770225600000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 3484.4, "quote_volume": 855.72095, "trades": 13, "taker_buy_volume": 2042.95, "taker_buy_quote": 502.5657}, {"ts": 1770225660000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 121763.13, "quote_volume": 29831.96685, "trades": 118, "taker_buy_volume": 46115.98, "taker_buy_quote": 11298.4151}, {"ts": 1770225720000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 9755.34, "quote_volume": 2380.75944, "trades": 4, "taker_buy_volume": 456.48, "taker_buy_quote": 111.8376}, {"ts": 1770225780000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 858.35, "quote_volume": 209.47943, "trades": 2, "taker_buy_volume": 42.03, "taker_buy_quote": 10.29735}, {"ts": 1770225840000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 96893.19, "quote_volume": 23723.49941, "trades": 39, "taker_buy_volume": 60730.88, "taker_buy_quote": 14879.0656}, {"ts": 1770225900000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 491.62, "quote_volume": 119.99617, "trades": 2, "taker_buy_volume": 40.89, "taker_buy_quote": 10.01805}, {"ts": 1770225960000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 60811.11, "quote_volume": 14837.91084, "trades": 67, "taker_buy_volume": 24323.21, "taker_buy_quote": 5934.86324}, {"ts": 1770226020000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 57574.25, "quote_volume": 13990.56756, "trades": 156, "taker_buy_volume": 38753.98, "taker_buy_quote": 9417.24195}, {"ts": 1770226080000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 46592.51, "quote_volume": 11321.97993, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770226140000, "open": 0.242, "high": 0.243, "low": 0.242, "close": 0.243, "volume": 109788.74, "quote_volume": 26677.06177, "trades": 72, "taker_buy_volume": 60404.05, "taker_buy_quote": 14678.18415}, {"ts": 1770226200000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 80268.34, "quote_volume": 19505.23334, "trades": 110, "taker_buy_volume": 35837.65, "taker_buy_quote": 8708.57567}, {"ts": 1770226260000, "open": 0.243, "high": 0.246, "low": 0.243, "close": 0.244, "volume": 222125.58, "quote_volume": 54293.82819, "trades": 245, "taker_buy_volume": 114655.61, "taker_buy_quote": 27986.95436}, {"ts": 1770226320000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 21632.51, "quote_volume": 5299.96495, "trades": 14, "taker_buy_volume": 21632.51, "taker_buy_quote": 5299.96495}, {"ts": 1770226380000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 62984.06, "quote_volume": 15431.0947, "trades": 26, "taker_buy_volume": 60581.43, "taker_buy_quote": 14842.45035}, {"ts": 1770226440000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 103389.61, "quote_volume": 25330.67704, "trades": 58, "taker_buy_volume": 31281.82, "taker_buy_quote": 7664.26849}, {"ts": 1770226500000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 193.59, "quote_volume": 47.42955, "trades": 2, "taker_buy_volume": 193.59, "taker_buy_quote": 47.42955}, {"ts": 1770226560000, "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": 1770226620000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 56627.49, "quote_volume": 13817.14837, "trades": 55, "taker_buy_volume": 8298.84, "taker_buy_quote": 2024.95777}, {"ts": 1770226680000, "open": 0.245, "high": 0.245, "low": 0.242, "close": 0.243, "volume": 68407.73, "quote_volume": 16624.68515, "trades": 63, "taker_buy_volume": 23320.86, "taker_buy_quote": 5668.13977}, {"ts": 1770226740000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 134392.63, "quote_volume": 32657.43777, "trades": 54, "taker_buy_volume": 245.18, "taker_buy_quote": 59.60742}, {"ts": 1770226800000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 679871.67, "quote_volume": 165209.04, "trades": 169, "taker_buy_volume": 551747.18, "taker_buy_quote": 134074.78893}, {"ts": 1770226860000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 168897.93, "quote_volume": 41209.7198, "trades": 345, "taker_buy_volume": 108474.23, "taker_buy_quote": 26467.71212}, {"ts": 1770226920000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 171.91, "quote_volume": 41.98693, "trades": 5, "taker_buy_volume": 40.89, "taker_buy_quote": 10.01805}, {"ts": 1770226980000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 66507.71, "quote_volume": 16294.38895, "trades": 149, "taker_buy_volume": 38748.69, "taker_buy_quote": 9493.42905}, {"ts": 1770227040000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 49292.09, "quote_volume": 12076.56205, "trades": 89, "taker_buy_volume": 20502.61, "taker_buy_quote": 5023.13945}, {"ts": 1770227100000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 118887.75, "quote_volume": 29085.78939, "trades": 147, "taker_buy_volume": 51644.85, "taker_buy_quote": 12651.43224}, {"ts": 1770227160000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 132420.29, "quote_volume": 32310.79865, "trades": 121, "taker_buy_volume": 95051.53, "taker_buy_quote": 23192.82121}, {"ts": 1770227220000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 105398.59, "quote_volume": 25717.59007, "trades": 201, "taker_buy_volume": 56641.61, "taker_buy_quote": 13820.88695}, {"ts": 1770227280000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 82968.98, "quote_volume": 20234.28112, "trades": 116, "taker_buy_volume": 47798.87, "taker_buy_quote": 11662.92428}, {"ts": 1770227340000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 79978.87, "quote_volume": 19514.84428, "trades": 34, "taker_buy_volume": 45379.59, "taker_buy_quote": 11072.61996}, {"ts": 1770227400000, "open": 0.245, "high": 0.245, "low": 0.243, "close": 0.244, "volume": 3317.1, "quote_volume": 808.18129, "trades": 14, "taker_buy_volume": 743.43, "taker_buy_quote": 181.50018}, {"ts": 1770227460000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 89910.41, "quote_volume": 21946.32662, "trades": 107, "taker_buy_volume": 47752.77, "taker_buy_quote": 11659.86246}, {"ts": 1770227520000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 19296.1, "quote_volume": 4708.41788, "trades": 14, "taker_buy_volume": 19296.1, "taker_buy_quote": 4708.41788}, {"ts": 1770227580000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 4181.77, "quote_volume": 1024.53365, "trades": 2, "taker_buy_volume": 4181.77, "taker_buy_quote": 1024.53365}, {"ts": 1770227640000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 185.34, "quote_volume": 45.4083, "trades": 1, "taker_buy_volume": 185.34, "taker_buy_quote": 45.4083}, {"ts": 1770227700000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 7139.88, "quote_volume": 1749.2706, "trades": 27, "taker_buy_volume": 7139.88, "taker_buy_quote": 1749.2706}, {"ts": 1770227760000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 22419.62, "quote_volume": 5492.8069, "trades": 20, "taker_buy_volume": 48.03, "taker_buy_quote": 11.76735}, {"ts": 1770227820000, "open": 0.245, "high": 0.247, "low": 0.245, "close": 0.246, "volume": 52994.52, "quote_volume": 12990.51066, "trades": 83, "taker_buy_volume": 48947.61, "taker_buy_quote": 11994.9708}, {"ts": 1770227880000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 132035.25, "quote_volume": 32480.6715, "trades": 142, "taker_buy_volume": 46206.65, "taker_buy_quote": 11366.8359}, {"ts": 1770227940000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 287.44, "quote_volume": 70.71024, "trades": 2, "taker_buy_volume": 287.44, "taker_buy_quote": 70.71024}, {"ts": 1770228000000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 24969.56, "quote_volume": 6117.93434, "trades": 69, "taker_buy_volume": 24537.9, "taker_buy_quote": 6012.17764}, {"ts": 1770228060000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 161547.73, "quote_volume": 39578.53688, "trades": 109, "taker_buy_volume": 48899.28, "taker_buy_quote": 11980.3236}, {"ts": 1770228120000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 130355.06, "quote_volume": 31806.67953, "trades": 87, "taker_buy_volume": 48927.26, "taker_buy_quote": 11938.29633}, {"ts": 1770228180000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 73983.62, "quote_volume": 18052.00328, "trades": 56, "taker_buy_volume": 36303.13, "taker_buy_quote": 8857.96372}, {"ts": 1770228240000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 71098.63, "quote_volume": 17348.43608, "trades": 107, "taker_buy_volume": 17438.34, "taker_buy_quote": 4255.32532}, {"ts": 1770228300000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 3060.94, "quote_volume": 744.33325, "trades": 10, "taker_buy_volume": 524.83, "taker_buy_quote": 128.05852}, {"ts": 1770228360000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 69058.24, "quote_volume": 16850.21056, "trades": 96, "taker_buy_volume": 44269.03, "taker_buy_quote": 10801.64332}, {"ts": 1770228420000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 70628.05, "quote_volume": 17233.2442, "trades": 130, "taker_buy_volume": 59633.19, "taker_buy_quote": 14550.49836}, {"ts": 1770228480000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 113829.24, "quote_volume": 27774.17175, "trades": 161, "taker_buy_volume": 49261.28, "taker_buy_quote": 12019.75232}, {"ts": 1770228540000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 71989.72, "quote_volume": 17493.50196, "trades": 39, "taker_buy_volume": 10244.05, "taker_buy_quote": 2489.30415}, {"ts": 1770228600000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 23176.17, "quote_volume": 5637.36046, "trades": 63, "taker_buy_volume": 22715.95, "taker_buy_quote": 5525.527}, {"ts": 1770228660000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 133341.39, "quote_volume": 32668.64055, "trades": 118, "taker_buy_volume": 101999.94, "taker_buy_quote": 24989.9853}, {"ts": 1770228720000, "open": 0.245, "high": 0.245, "low": 0.243, "close": 0.243, "volume": 34854.73, "quote_volume": 8504.76371, "trades": 68, "taker_buy_volume": 4856.67, "taker_buy_quote": 1185.24565}, {"ts": 1770228780000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 237.8, "quote_volume": 58.0232, "trades": 1, "taker_buy_volume": 237.8, "taker_buy_quote": 58.0232}, {"ts": 1770228840000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 45054.69, "quote_volume": 10948.28967, "trades": 128, "taker_buy_volume": 13174.3, "taker_buy_quote": 3201.3549}, {"ts": 1770228900000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 54964.92, "quote_volume": 13356.47556, "trades": 37, "taker_buy_volume": 24150.22, "taker_buy_quote": 5868.50346}, {"ts": 1770228960000, "open": 0.242, "high": 0.242, "low": 0.241, "close": 0.242, "volume": 298733.43, "quote_volume": 72290.71667, "trades": 224, "taker_buy_volume": 84796.41, "taker_buy_quote": 20520.73122}, {"ts": 1770229020000, "open": 0.242, "high": 0.243, "low": 0.242, "close": 0.243, "volume": 47243.53, "quote_volume": 11432.97129, "trades": 23, "taker_buy_volume": 40338.97, "taker_buy_quote": 9762.06777}, {"ts": 1770229080000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 83236.79, "quote_volume": 20264.70579, "trades": 39, "taker_buy_volume": 83193.07, "taker_buy_quote": 20254.08183}, {"ts": 1770229140000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 77819.84, "quote_volume": 18913.24096, "trades": 39, "taker_buy_volume": 46052.89, "taker_buy_quote": 11193.87211}, {"ts": 1770229200000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 17823.8, "quote_volume": 4331.1834, "trades": 22, "taker_buy_volume": 1452.52, "taker_buy_quote": 352.96236}, {"ts": 1770229260000, "open": 0.243, "high": 0.243, "low": 0.242, "close": 0.243, "volume": 106716.21, "quote_volume": 25932.002, "trades": 91, "taker_buy_volume": 55446.97, "taker_buy_quote": 13473.61371}, {"ts": 1770229320000, "open": 0.243, "high": 0.244, "low": 0.242, "close": 0.243, "volume": 137174.83, "quote_volume": 33315.04172, "trades": 111, "taker_buy_volume": 73364.29, "taker_buy_quote": 17829.57165}, {"ts": 1770229380000, "open": 0.243, "high": 0.243, "low": 0.242, "close": 0.242, "volume": 66818.45, "quote_volume": 16170.43121, "trades": 85, "taker_buy_volume": 24093.68, "taker_buy_quote": 5831.03687}, {"ts": 1770229440000, "open": 0.243, "high": 0.243, "low": 0.242, "close": 0.242, "volume": 56153.68, "quote_volume": 13599.56165, "trades": 44, "taker_buy_volume": 51436.5, "taker_buy_quote": 12458.00409}, {"ts": 1770229500000, "open": 0.242, "high": 0.243, "low": 0.242, "close": 0.243, "volume": 11531.09, "quote_volume": 2799.99436, "trades": 27, "taker_buy_volume": 9470.58, "taker_buy_quote": 2301.35094}, {"ts": 1770229560000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 95024.47, "quote_volume": 23090.94621, "trades": 100, "taker_buy_volume": 59955.82, "taker_buy_quote": 14569.26426}, {"ts": 1770229620000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 478.6, "quote_volume": 116.7784, "trades": 1, "taker_buy_volume": 478.6, "taker_buy_quote": 116.7784}, {"ts": 1770229680000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 469.8, "quote_volume": 114.20238, "trades": 3, "taker_buy_volume": 40.98, "taker_buy_quote": 9.99912}, {"ts": 1770229740000, "open": 0.244, "high": 0.248, "low": 0.243, "close": 0.245, "volume": 271215.67, "quote_volume": 66664.1402, "trades": 458, "taker_buy_volume": 194267.14, "taker_buy_quote": 47778.14788}, {"ts": 1770229800000, "open": 0.245, "high": 0.247, "low": 0.245, "close": 0.246, "volume": 64051.48, "quote_volume": 15718.33438, "trades": 92, "taker_buy_volume": 42259.93, "taker_buy_quote": 10364.8674}, {"ts": 1770229860000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 2473.21, "quote_volume": 609.23961, "trades": 16, "taker_buy_volume": 2448.32, "taker_buy_quote": 603.11667}, {"ts": 1770229920000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 57267.03, "quote_volume": 14106.04902, "trades": 88, "taker_buy_volume": 31593.07, "taker_buy_quote": 7780.27715}, {"ts": 1770229980000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 25838.07, "quote_volume": 6356.21038, "trades": 50, "taker_buy_volume": 3462.28, "taker_buy_quote": 851.76604}, {"ts": 1770230040000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 3885.87, "quote_volume": 957.88117, "trades": 9, "taker_buy_volume": 1957.15, "taker_buy_quote": 483.41605}, {"ts": 1770230100000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 13501.11, "quote_volume": 3334.09706, "trades": 47, "taker_buy_volume": 7943.08, "taker_buy_quote": 1961.94076}, {"ts": 1770230160000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 9578.31, "quote_volume": 2359.5151, "trades": 64, "taker_buy_volume": 5756.46, "taker_buy_quote": 1419.31521}, {"ts": 1770230220000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 61172.94, "quote_volume": 15163.98915, "trades": 103, "taker_buy_volume": 40596.48, "taker_buy_quote": 10067.42804}, {"ts": 1770230280000, "open": 0.247, "high": 0.249, "low": 0.247, "close": 0.249, "volume": 35715.99, "quote_volume": 8857.67857, "trades": 61, "taker_buy_volume": 18810.06, "taker_buy_quote": 4665.20605}, {"ts": 1770230340000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 32999.58, "quote_volume": 8216.89542, "trades": 63, "taker_buy_volume": 26456.34, "taker_buy_quote": 6587.62866}, {"ts": 1770230400000, "open": 0.249, "high": 0.251, "low": 0.249, "close": 0.25, "volume": 161799.75, "quote_volume": 40372.69796, "trades": 341, "taker_buy_volume": 128539.74, "taker_buy_quote": 32083.86702}, {"ts": 1770230460000, "open": 0.25, "high": 0.251, "low": 0.249, "close": 0.25, "volume": 92455.3, "quote_volume": 23111.09666, "trades": 141, "taker_buy_volume": 30602.37, "taker_buy_quote": 7651.23656}, {"ts": 1770230520000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 132749.69, "quote_volume": 33199.58296, "trades": 136, "taker_buy_volume": 58986.78, "taker_buy_quote": 14747.9723}, {"ts": 1770230580000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 7281.44, "quote_volume": 1827.64144, "trades": 4, "taker_buy_volume": 7281.44, "taker_buy_quote": 1827.64144}, {"ts": 1770230640000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 463.55, "quote_volume": 116.28591, "trades": 3, "taker_buy_volume": 398.41, "taker_buy_quote": 100.00091}, {"ts": 1770230700000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 35224.57, "quote_volume": 8805.8736, "trades": 60, "taker_buy_volume": 1383.18, "taker_buy_quote": 345.795}, {"ts": 1770230760000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 17150.39, "quote_volume": 4271.50751, "trades": 11, "taker_buy_volume": 1060.4, "taker_buy_quote": 265.1}, {"ts": 1770230820000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 116465.29, "quote_volume": 28999.74184, "trades": 70, "taker_buy_volume": 57185.17, "taker_buy_quote": 14239.10733}, {"ts": 1770230880000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 18.76, "quote_volume": 4.65248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770230940000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 83042.27, "quote_volume": 20677.52523, "trades": 95, "taker_buy_volume": 25690.42, "taker_buy_quote": 6396.91458}, {"ts": 1770231000000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 4090.92, "quote_volume": 1014.79932, "trades": 5, "taker_buy_volume": 251.16, "taker_buy_quote": 62.53884}, {"ts": 1770231060000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 201.83, "quote_volume": 50.21523, "trades": 3, "taker_buy_volume": 161.39, "taker_buy_quote": 40.18611}, {"ts": 1770231120000, "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": 1770231180000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 151239.15, "quote_volume": 37668.60875, "trades": 55, "taker_buy_volume": 114958.01, "taker_buy_quote": 28634.60489}, {"ts": 1770231240000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 176018.86, "quote_volume": 43828.76154, "trades": 95, "taker_buy_volume": 68564.39, "taker_buy_quote": 17072.59851}, {"ts": 1770231300000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 18592.97, "quote_volume": 4629.64953, "trades": 6, "taker_buy_volume": 18592.97, "taker_buy_quote": 4629.64953}, {"ts": 1770231360000, "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": 1770231420000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 32.12, "quote_volume": 7.99788, "trades": 1, "taker_buy_volume": 32.12, "taker_buy_quote": 7.99788}, {"ts": 1770231480000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 73446.55, "quote_volume": 18196.1302, "trades": 39, "taker_buy_volume": 2830.95, "taker_buy_quote": 702.0756}, {"ts": 1770231540000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 73510.37, "quote_volume": 18230.57176, "trades": 42, "taker_buy_volume": 73387.66, "taker_buy_quote": 18200.13968}, {"ts": 1770231600000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 1408.25, "quote_volume": 347.83775, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770231660000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 124684.55, "quote_volume": 30922.9477, "trades": 75, "taker_buy_volume": 55476.97, "taker_buy_quote": 13759.46786}, {"ts": 1770231720000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 21313.45, "quote_volume": 5306.53423, "trades": 13, "taker_buy_volume": 20798.63, "taker_buy_quote": 5178.85887}, {"ts": 1770231780000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 26406.84, "quote_volume": 6575.30316, "trades": 47, "taker_buy_volume": 5147.05, "taker_buy_quote": 1281.61545}, {"ts": 1770231840000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 87674.72, "quote_volume": 21831.00528, "trades": 153, "taker_buy_volume": 54951.09, "taker_buy_quote": 13682.82141}, {"ts": 1770231900000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 67415.64, "quote_volume": 16785.72098, "trades": 29, "taker_buy_volume": 66642.26, "taker_buy_quote": 16593.92274}, {"ts": 1770231960000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 86.17, "quote_volume": 21.40648, "trades": 3, "taker_buy_volume": 36.32, "taker_buy_quote": 9.04368}, {"ts": 1770232020000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 172962.28, "quote_volume": 42894.65344, "trades": 95, "taker_buy_volume": 69653.57, "taker_buy_quote": 17274.09336}, {"ts": 1770232080000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 344.3, "quote_volume": 85.61539, "trades": 2, "taker_buy_volume": 228.99, "taker_buy_quote": 57.01851}, {"ts": 1770232140000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 559.82, "quote_volume": 138.83536, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770232200000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 903.3, "quote_volume": 224.8184, "trades": 2, "taker_buy_volume": 800.0, "taker_buy_quote": 199.2}, {"ts": 1770232260000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 415.49, "quote_volume": 103.04152, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770232320000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 50.82, "quote_volume": 12.6295, "trades": 2, "taker_buy_volume": 26.14, "taker_buy_quote": 6.50886}, {"ts": 1770232380000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 181.05, "quote_volume": 44.9004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770232440000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 1728.36, "quote_volume": 430.2397, "trades": 3, "taker_buy_volume": 1606.42, "taker_buy_quote": 399.99858}, {"ts": 1770232500000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 3538.84, "quote_volume": 881.09825, "trades": 3, "taker_buy_volume": 3465.93, "taker_buy_quote": 863.01657}, {"ts": 1770232560000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 29662.15, "quote_volume": 7385.94622, "trades": 48, "taker_buy_volume": 29637.86, "taker_buy_quote": 7379.89801}, {"ts": 1770232620000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 275.67, "quote_volume": 68.85215, "trades": 3, "taker_buy_volume": 210.32, "taker_buy_quote": 52.58}, {"ts": 1770232680000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 985.6, "quote_volume": 245.44686, "trades": 2, "taker_buy_volume": 32.46, "taker_buy_quote": 8.115}, {"ts": 1770232740000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 19586.46, "quote_volume": 4896.05302, "trades": 10, "taker_buy_volume": 19024.48, "taker_buy_quote": 4756.12}, {"ts": 1770232800000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 328.0, "quote_volume": 81.672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770232860000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 51905.73, "quote_volume": 12924.52677, "trades": 43, "taker_buy_volume": 13118.0, "taker_buy_quote": 3266.382}, {"ts": 1770232920000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 11400.35, "quote_volume": 2826.48184, "trades": 42, "taker_buy_volume": 1216.1, "taker_buy_quote": 301.5928}, {"ts": 1770232980000, "open": 0.248, "high": 0.249, "low": 0.247, "close": 0.248, "volume": 6817.27, "quote_volume": 1690.49741, "trades": 15, "taker_buy_volume": 6381.01, "taker_buy_quote": 1582.50253}, {"ts": 1770233040000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 42457.77, "quote_volume": 10570.22911, "trades": 67, "taker_buy_volume": 34145.43, "taker_buy_quote": 8502.21207}, {"ts": 1770233100000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 26721.33, "quote_volume": 6653.61117, "trades": 71, "taker_buy_volume": 3221.73, "taker_buy_quote": 802.21077}, {"ts": 1770233160000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 462.63, "quote_volume": 115.19487, "trades": 1, "taker_buy_volume": 462.63, "taker_buy_quote": 115.19487}, {"ts": 1770233220000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 1408.18, "quote_volume": 350.43563, "trades": 2, "taker_buy_volume": 1206.99, "taker_buy_quote": 300.54051}, {"ts": 1770233280000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 26.14, "quote_volume": 6.48272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770233340000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 581.46, "quote_volume": 144.20208, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770233400000, "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": 1770233460000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 150.62, "quote_volume": 37.35376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770233520000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 34463.08, "quote_volume": 8546.84384, "trades": 63, "taker_buy_volume": 19811.92, "taker_buy_quote": 4913.35616}, {"ts": 1770233580000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 758.49, "quote_volume": 188.10552, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770233640000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 603.17, "quote_volume": 150.18933, "trades": 1, "taker_buy_volume": 603.17, "taker_buy_quote": 150.18933}, {"ts": 1770233700000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 79419.98, "quote_volume": 19775.49148, "trades": 97, "taker_buy_volume": 60973.62, "taker_buy_quote": 15182.43138}, {"ts": 1770233760000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 56885.59, "quote_volume": 14164.51191, "trades": 50, "taker_buy_volume": 22944.37, "taker_buy_quote": 5713.14813}, {"ts": 1770233820000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 402.31, "quote_volume": 100.17519, "trades": 2, "taker_buy_volume": 402.31, "taker_buy_quote": 100.17519}, {"ts": 1770233880000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 82627.84, "quote_volume": 20574.04487, "trades": 46, "taker_buy_volume": 60962.18, "taker_buy_quote": 15179.58282}, {"ts": 1770233940000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 329.0, "quote_volume": 81.921, "trades": 1, "taker_buy_volume": 329.0, "taker_buy_quote": 81.921}, {"ts": 1770234000000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 2971.48, "quote_volume": 736.92704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770234060000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 21350.08, "quote_volume": 5316.16992, "trades": 32, "taker_buy_volume": 12370.58, "taker_buy_quote": 3080.27442}, {"ts": 1770234120000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 5811.17, "quote_volume": 1452.18555, "trades": 34, "taker_buy_volume": 5155.53, "taker_buy_quote": 1288.8825}, {"ts": 1770234180000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 453.53, "quote_volume": 113.3825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770234240000, "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": 1770234300000, "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": 1770234360000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 50073.3, "quote_volume": 12568.4038, "trades": 61, "taker_buy_volume": 29705.33, "taker_buy_quote": 7456.04333}, {"ts": 1770234420000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 4526.25, "quote_volume": 1136.08875, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770234480000, "open": 0.251, "high": 0.253, "low": 0.251, "close": 0.252, "volume": 202816.4, "quote_volume": 51215.44244, "trades": 162, "taker_buy_volume": 128541.93, "taker_buy_quote": 32478.05067}, {"ts": 1770234540000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 34622.18, "quote_volume": 8721.69241, "trades": 33, "taker_buy_volume": 7953.64, "taker_buy_quote": 2004.31728}, {"ts": 1770234600000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 10678.72, "quote_volume": 2680.41155, "trades": 49, "taker_buy_volume": 7501.93, "taker_buy_quote": 1883.03726}, {"ts": 1770234660000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 85840.87, "quote_volume": 21545.74037, "trades": 80, "taker_buy_volume": 85522.87, "taker_buy_quote": 21466.24037}, {"ts": 1770234720000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 45494.8, "quote_volume": 11464.83948, "trades": 53, "taker_buy_volume": 9070.03, "taker_buy_quote": 2285.79744}, {"ts": 1770234780000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 1386.43, "quote_volume": 349.45634, "trades": 7, "taker_buy_volume": 75.98, "taker_buy_quote": 19.22294}, {"ts": 1770234840000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 18433.73, "quote_volume": 4646.82886, "trades": 17, "taker_buy_volume": 1528.9, "taker_buy_quote": 386.8117}, {"ts": 1770234900000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 149133.66, "quote_volume": 37581.68232, "trades": 132, "taker_buy_volume": 72969.16, "taker_buy_quote": 18388.22832}, {"ts": 1770234960000, "open": 0.252, "high": 0.254, "low": 0.252, "close": 0.253, "volume": 35397.89, "quote_volume": 8926.20597, "trades": 72, "taker_buy_volume": 35197.72, "taker_buy_quote": 8875.73904}, {"ts": 1770235020000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 6124.44, "quote_volume": 1549.17665, "trades": 34, "taker_buy_volume": 4499.92, "taker_buy_quote": 1138.47976}, {"ts": 1770235080000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 29058.16, "quote_volume": 7351.71448, "trades": 113, "taker_buy_volume": 22544.57, "taker_buy_quote": 5703.77621}, {"ts": 1770235140000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 2760.87, "quote_volume": 698.43978, "trades": 15, "taker_buy_volume": 2700.54, "taker_buy_quote": 683.23662}, {"ts": 1770235200000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 102783.53, "quote_volume": 26004.23309, "trades": 65, "taker_buy_volume": 63151.14, "taker_buy_quote": 15977.23842}, {"ts": 1770235260000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 102265.5, "quote_volume": 25770.02693, "trades": 111, "taker_buy_volume": 37000.54, "taker_buy_quote": 9324.13608}, {"ts": 1770235320000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 10022.07, "quote_volume": 2525.56164, "trades": 29, "taker_buy_volume": 8606.07, "taker_buy_quote": 2168.72964}, {"ts": 1770235380000, "open": 0.252, "high": 0.254, "low": 0.252, "close": 0.254, "volume": 95303.08, "quote_volume": 24104.46909, "trades": 142, "taker_buy_volume": 69674.32, "taker_buy_quote": 17625.20183}, {"ts": 1770235440000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 34470.75, "quote_volume": 8721.09975, "trades": 41, "taker_buy_volume": 24987.19, "taker_buy_quote": 6321.75907}, {"ts": 1770235500000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 47504.9, "quote_volume": 12018.84084, "trades": 40, "taker_buy_volume": 5182.37, "taker_buy_quote": 1311.24075}, {"ts": 1770235560000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 86902.84, "quote_volume": 21986.41852, "trades": 26, "taker_buy_volume": 86082.36, "taker_buy_quote": 21778.83708}, {"ts": 1770235620000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 23061.36, "quote_volume": 5834.58613, "trades": 34, "taker_buy_volume": 11983.8, "taker_buy_quote": 3031.96345}, {"ts": 1770235680000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 43606.44, "quote_volume": 11032.42271, "trades": 27, "taker_buy_volume": 20589.03, "taker_buy_quote": 5209.02459}, {"ts": 1770235740000, "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": 1770235800000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 93197.98, "quote_volume": 23485.85458, "trades": 85, "taker_buy_volume": 20724.82, "taker_buy_quote": 5222.65464}, {"ts": 1770235860000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 90.29, "quote_volume": 22.75308, "trades": 1, "taker_buy_volume": 90.29, "taker_buy_quote": 22.75308}, {"ts": 1770235920000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 13.49, "quote_volume": 3.39948, "trades": 1, "taker_buy_volume": 13.49, "taker_buy_quote": 3.39948}, {"ts": 1770235980000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 135.99, "quote_volume": 34.13349, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236040000, "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": 1770236100000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 199.2, "quote_volume": 49.9992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770236160000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 26.75, "quote_volume": 6.741, "trades": 2, "taker_buy_volume": 26.75, "taker_buy_quote": 6.741}, {"ts": 1770236220000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 36073.61, "quote_volume": 9090.52988, "trades": 30, "taker_buy_volume": 32528.03, "taker_buy_quote": 8197.06356}, {"ts": 1770236280000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 39807.51, "quote_volume": 10031.49252, "trades": 66, "taker_buy_volume": 19808.62, "taker_buy_quote": 4991.77224}, {"ts": 1770236340000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 4915.38, "quote_volume": 1238.67576, "trades": 14, "taker_buy_volume": 4915.38, "taker_buy_quote": 1238.67576}, {"ts": 1770236400000, "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": 1770236460000, "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": 1770236520000, "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": 1770236580000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 36093.78, "quote_volume": 9095.63256, "trades": 28, "taker_buy_volume": 14550.52, "taker_buy_quote": 3666.73104}, {"ts": 1770236640000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 80432.4, "quote_volume": 20268.98532, "trades": 53, "taker_buy_volume": 36427.68, "taker_buy_quote": 9179.79588}, {"ts": 1770236700000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 95358.24, "quote_volume": 24034.55658, "trades": 71, "taker_buy_volume": 81573.75, "taker_buy_quote": 20560.8651}, {"ts": 1770236760000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 9774.05, "quote_volume": 2463.0606, "trades": 15, "taker_buy_volume": 9774.05, "taker_buy_quote": 2463.0606}, {"ts": 1770236820000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 12296.94, "quote_volume": 3098.95733, "trades": 18, "taker_buy_volume": 12296.94, "taker_buy_quote": 3098.95733}, {"ts": 1770236880000, "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": 1770236940000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 47.43, "quote_volume": 11.99979, "trades": 1, "taker_buy_volume": 47.43, "taker_buy_quote": 11.99979}, {"ts": 1770237000000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 101724.75, "quote_volume": 25634.637, "trades": 61, "taker_buy_volume": 36061.86, "taker_buy_quote": 9087.58872}, {"ts": 1770237060000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 531.19, "quote_volume": 133.32869, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237120000, "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": 1770237180000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 40.07, "quote_volume": 10.05757, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237240000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 329.0, "quote_volume": 82.908, "trades": 1, "taker_buy_volume": 329.0, "taker_buy_quote": 82.908}, {"ts": 1770237300000, "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": 1770237360000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 1689.5, "quote_volume": 424.10418, "trades": 4, "taker_buy_volume": 39.68, "taker_buy_quote": 9.99936}, {"ts": 1770237420000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 14.23, "quote_volume": 3.58596, "trades": 1, "taker_buy_volume": 14.23, "taker_buy_quote": 3.58596}, {"ts": 1770237480000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 22.16, "quote_volume": 5.56216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237540000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 78.77, "quote_volume": 19.85004, "trades": 2, "taker_buy_volume": 78.77, "taker_buy_quote": 19.85004}, {"ts": 1770237600000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 480.66, "quote_volume": 121.11039, "trades": 3, "taker_buy_volume": 464.73, "taker_buy_quote": 117.11196}, {"ts": 1770237660000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 264.41, "quote_volume": 66.36691, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237720000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 9125.43, "quote_volume": 2290.58556, "trades": 8, "taker_buy_volume": 102.63, "taker_buy_quote": 25.86276}, {"ts": 1770237780000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 5205.55, "quote_volume": 1306.59305, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770237840000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 23843.0, "quote_volume": 5984.593, "trades": 52, "taker_buy_volume": 5331.54, "taker_buy_quote": 1338.21654}, {"ts": 1770237900000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 8198.81, "quote_volume": 2057.90131, "trades": 46, "taker_buy_volume": 7341.78, "taker_buy_quote": 1842.78678}, {"ts": 1770237960000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 4534.4, "quote_volume": 1138.05875, "trades": 19, "taker_buy_volume": 220.12, "taker_buy_quote": 55.25012}, {"ts": 1770238020000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 16460.39, "quote_volume": 4131.55789, "trades": 44, "taker_buy_volume": 16100.05, "taker_buy_quote": 4041.11255}, {"ts": 1770238080000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 1276.5, "quote_volume": 320.3865, "trades": 4, "taker_buy_volume": 1261.5, "taker_buy_quote": 316.6365}, {"ts": 1770238140000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 39.92, "quote_volume": 10.01992, "trades": 1, "taker_buy_volume": 39.92, "taker_buy_quote": 10.01992}, {"ts": 1770238200000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 7134.8, "quote_volume": 1790.8348, "trades": 32, "taker_buy_volume": 7076.1, "taker_buy_quote": 1776.1011}, {"ts": 1770238260000, "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": 1770238320000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 1190.81, "quote_volume": 297.90339, "trades": 3, "taker_buy_volume": 200.89, "taker_buy_quote": 50.42339}, {"ts": 1770238380000, "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": 1770238440000, "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": 1770238500000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 20.0, "quote_volume": 5.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238560000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 53068.11, "quote_volume": 13320.09561, "trades": 36, "taker_buy_volume": 40067.16, "taker_buy_quote": 10056.85716}, {"ts": 1770238620000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 28858.03, "quote_volume": 7243.62624, "trades": 69, "taker_buy_volume": 15650.98, "taker_buy_quote": 3928.65669}, {"ts": 1770238680000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 348.32, "quote_volume": 87.42832, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238740000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 56535.28, "quote_volume": 14190.35528, "trades": 108, "taker_buy_volume": 14835.0, "taker_buy_quote": 3723.585}, {"ts": 1770238800000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 4223.98, "quote_volume": 1060.21898, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770238860000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 150.78, "quote_volume": 37.99656, "trades": 2, "taker_buy_volume": 150.78, "taker_buy_quote": 37.99656}, {"ts": 1770238920000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 9308.02, "quote_volume": 2336.31302, "trades": 91, "taker_buy_volume": 6275.33, "taker_buy_quote": 1575.10783}, {"ts": 1770238980000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 745.6, "quote_volume": 187.1456, "trades": 3, "taker_buy_volume": 745.6, "taker_buy_quote": 187.1456}, {"ts": 1770239040000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 39.92, "quote_volume": 10.01992, "trades": 1, "taker_buy_volume": 39.92, "taker_buy_quote": 10.01992}, {"ts": 1770239100000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 220.42, "quote_volume": 55.1265, "trades": 2, "taker_buy_volume": 21.5, "taker_buy_quote": 5.3965}, {"ts": 1770239160000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 319803.98, "quote_volume": 79951.40075, "trades": 246, "taker_buy_volume": 215801.3, "taker_buy_quote": 53950.73075}, {"ts": 1770239220000, "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": 1770239280000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 8269.16, "quote_volume": 2065.8028, "trades": 32, "taker_buy_volume": 6757.46, "taker_buy_quote": 1689.365}, {"ts": 1770239340000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 87177.85, "quote_volume": 21794.2613, "trades": 123, "taker_buy_volume": 16585.59, "taker_buy_quote": 4146.3975}, {"ts": 1770239400000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 24781.65, "quote_volume": 6195.4125, "trades": 96, "taker_buy_volume": 23318.67, "taker_buy_quote": 5829.6675}, {"ts": 1770239460000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 3129.83, "quote_volume": 782.4575, "trades": 17, "taker_buy_volume": 3062.45, "taker_buy_quote": 765.6125}, {"ts": 1770239520000, "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": 1770239580000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 31980.16, "quote_volume": 7995.04, "trades": 51, "taker_buy_volume": 31018.23, "taker_buy_quote": 7754.5575}, {"ts": 1770239640000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 9829.36, "quote_volume": 2457.34, "trades": 67, "taker_buy_volume": 8976.5, "taker_buy_quote": 2244.125}, {"ts": 1770239700000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 3788.23, "quote_volume": 947.0575, "trades": 7, "taker_buy_volume": 3788.23, "taker_buy_quote": 947.0575}, {"ts": 1770239760000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 45094.3, "quote_volume": 11228.5247, "trades": 44, "taker_buy_volume": 17304.84, "taker_buy_quote": 4308.94916}, {"ts": 1770239820000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 911.0, "quote_volume": 226.839, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770239880000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 23480.93, "quote_volume": 5846.75157, "trades": 56, "taker_buy_volume": 6113.89, "taker_buy_quote": 1522.35861}, {"ts": 1770239940000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 40622.07, "quote_volume": 10114.89543, "trades": 86, "taker_buy_volume": 8714.39, "taker_buy_quote": 2169.88311}, {"ts": 1770240000000, "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": 1770240060000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 856.96, "quote_volume": 213.38304, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240120000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 633.78, "quote_volume": 157.34953, "trades": 9, "taker_buy_volume": 23.63, "taker_buy_quote": 5.88387}, {"ts": 1770240180000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 8564.9, "quote_volume": 2132.6601, "trades": 24, "taker_buy_volume": 8499.81, "taker_buy_quote": 2116.45269}, {"ts": 1770240240000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 634.64, "quote_volume": 158.02536, "trades": 2, "taker_buy_volume": 634.64, "taker_buy_quote": 158.02536}, {"ts": 1770240300000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 20493.13, "quote_volume": 5102.83653, "trades": 27, "taker_buy_volume": 17786.24, "taker_buy_quote": 4428.82092}, {"ts": 1770240360000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 25156.93, "quote_volume": 6263.82522, "trades": 31, "taker_buy_volume": 1479.37, "taker_buy_quote": 368.36313}, {"ts": 1770240420000, "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": 1770240480000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 23918.94, "quote_volume": 5955.81606, "trades": 70, "taker_buy_volume": 21537.96, "taker_buy_quote": 5362.95204}, {"ts": 1770240540000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 5335.23, "quote_volume": 1328.47227, "trades": 17, "taker_buy_volume": 4871.73, "taker_buy_quote": 1213.06077}, {"ts": 1770240600000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 4231.52, "quote_volume": 1053.64848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240660000, "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": 1770240720000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 179.0, "quote_volume": 44.75, "trades": 7, "taker_buy_volume": 179.0, "taker_buy_quote": 44.75}, {"ts": 1770240780000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 37773.04, "quote_volume": 9443.26, "trades": 67, "taker_buy_volume": 37667.8, "taker_buy_quote": 9416.95}, {"ts": 1770240840000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 309.33, "quote_volume": 77.17319, "trades": 3, "taker_buy_volume": 150.02, "taker_buy_quote": 37.505}, {"ts": 1770240900000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 89.68, "quote_volume": 22.33032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770240960000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 152.32, "quote_volume": 37.92768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241020000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 83741.06, "quote_volume": 20851.26323, "trades": 166, "taker_buy_volume": 45795.02, "taker_buy_quote": 11402.95998}, {"ts": 1770241080000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 5.6, "quote_volume": 1.4, "trades": 1, "taker_buy_volume": 5.6, "taker_buy_quote": 1.4}, {"ts": 1770241140000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 555.61, "quote_volume": 138.34689, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241200000, "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": 1770241260000, "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": 1770241320000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 194.05, "quote_volume": 48.31845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770241380000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 14760.7, "quote_volume": 3675.4143, "trades": 21, "taker_buy_volume": 23.63, "taker_buy_quote": 5.88387}, {"ts": 1770241440000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 159931.03, "quote_volume": 39669.24321, "trades": 166, "taker_buy_volume": 25797.08, "taker_buy_quote": 6404.02361}, {"ts": 1770241500000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 14697.12, "quote_volume": 3644.88576, "trades": 72, "taker_buy_volume": 6057.42, "taker_buy_quote": 1502.24016}, {"ts": 1770241560000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 46507.36, "quote_volume": 11533.42886, "trades": 59, "taker_buy_volume": 30227.94, "taker_buy_quote": 7496.52912}, {"ts": 1770241620000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 11989.12, "quote_volume": 2973.30176, "trades": 26, "taker_buy_volume": 4654.2, "taker_buy_quote": 1154.2416}, {"ts": 1770241680000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 46923.47, "quote_volume": 11620.65906, "trades": 134, "taker_buy_volume": 18195.41, "taker_buy_quote": 4512.03579}, {"ts": 1770241740000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 40049.08, "quote_volume": 9892.12276, "trades": 45, "taker_buy_volume": 24798.97, "taker_buy_quote": 6125.34559}, {"ts": 1770241800000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 1148.52, "quote_volume": 283.08147, "trades": 2, "taker_buy_volume": 545.55, "taker_buy_quote": 134.75085}, {"ts": 1770241860000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 23001.15, "quote_volume": 5681.28405, "trades": 69, "taker_buy_volume": 7967.92, "taker_buy_quote": 1968.07624}, {"ts": 1770241920000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 30512.13, "quote_volume": 7537.0446, "trades": 60, "taker_buy_volume": 25944.07, "taker_buy_quote": 6408.73378}, {"ts": 1770241980000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 349.93, "quote_volume": 86.74208, "trades": 2, "taker_buy_volume": 309.37, "taker_buy_quote": 76.72376}, {"ts": 1770242040000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 175.34, "quote_volume": 43.48432, "trades": 1, "taker_buy_volume": 175.34, "taker_buy_quote": 43.48432}, {"ts": 1770242100000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 40.8, "quote_volume": 10.1184, "trades": 1, "taker_buy_volume": 40.8, "taker_buy_quote": 10.1184}, {"ts": 1770242160000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 89.88, "quote_volume": 22.29024, "trades": 1, "taker_buy_volume": 89.88, "taker_buy_quote": 22.29024}, {"ts": 1770242220000, "open": 0.247, "high": 0.249, "low": 0.247, "close": 0.249, "volume": 42992.69, "quote_volume": 10662.24663, "trades": 60, "taker_buy_volume": 34533.43, "taker_buy_quote": 8564.55135}, {"ts": 1770242280000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 234.03, "quote_volume": 58.15251, "trades": 2, "taker_buy_volume": 113.07, "taker_buy_quote": 28.15443}, {"ts": 1770242340000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 90.36, "quote_volume": 22.49964, "trades": 2, "taker_buy_volume": 90.36, "taker_buy_quote": 22.49964}, {"ts": 1770242400000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 5986.55, "quote_volume": 1484.70893, "trades": 38, "taker_buy_volume": 4276.63, "taker_buy_quote": 1060.64877}, {"ts": 1770242460000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 53498.86, "quote_volume": 13235.64466, "trades": 114, "taker_buy_volume": 11322.22, "taker_buy_quote": 2798.48645}, {"ts": 1770242520000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 1082.54, "quote_volume": 267.38738, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770242580000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 1026.3, "quote_volume": 252.77226, "trades": 5, "taker_buy_volume": 302.46, "taker_buy_quote": 74.70762}, {"ts": 1770242640000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 53222.86, "quote_volume": 13092.88461, "trades": 88, "taker_buy_volume": 5149.68, "taker_buy_quote": 1266.88233}, {"ts": 1770242700000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 33826.25, "quote_volume": 8287.43125, "trades": 72, "taker_buy_volume": 6551.38, "taker_buy_quote": 1605.0881}, {"ts": 1770242760000, "open": 0.245, "high": 0.245, "low": 0.243, "close": 0.244, "volume": 5173.95, "quote_volume": 1261.14618, "trades": 42, "taker_buy_volume": 189.43, "taker_buy_quote": 46.31095}, {"ts": 1770242820000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 29644.21, "quote_volume": 7260.95175, "trades": 66, "taker_buy_volume": 25518.53, "taker_buy_quote": 6251.69054}, {"ts": 1770242880000, "open": 0.244, "high": 0.245, "low": 0.243, "close": 0.244, "volume": 43401.97, "quote_volume": 10589.70041, "trades": 64, "taker_buy_volume": 30612.09, "taker_buy_quote": 7469.37251}, {"ts": 1770242940000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 2404.14, "quote_volume": 586.61016, "trades": 15, "taker_buy_volume": 45.47, "taker_buy_quote": 11.09468}, {"ts": 1770243000000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 9696.84, "quote_volume": 2371.04282, "trades": 23, "taker_buy_volume": 5013.86, "taker_buy_quote": 1228.3957}, {"ts": 1770243060000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 29944.41, "quote_volume": 7336.13153, "trades": 120, "taker_buy_volume": 24118.34, "taker_buy_quote": 5908.9933}, {"ts": 1770243120000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 229.11, "quote_volume": 55.91502, "trades": 2, "taker_buy_volume": 12.18, "taker_buy_quote": 2.9841}, {"ts": 1770243180000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 769.38, "quote_volume": 188.4981, "trades": 1, "taker_buy_volume": 769.38, "taker_buy_quote": 188.4981}, {"ts": 1770243240000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 1398.82, "quote_volume": 342.7109, "trades": 18, "taker_buy_volume": 1398.82, "taker_buy_quote": 342.7109}, {"ts": 1770243300000, "open": 0.245, "high": 0.247, "low": 0.245, "close": 0.246, "volume": 17379.88, "quote_volume": 4274.15844, "trades": 43, "taker_buy_volume": 15565.54, "taker_buy_quote": 3829.57947}, {"ts": 1770243360000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 70024.7, "quote_volume": 17296.1009, "trades": 139, "taker_buy_volume": 24228.03, "taker_buy_quote": 5984.32341}, {"ts": 1770243420000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 12806.83, "quote_volume": 3163.28701, "trades": 63, "taker_buy_volume": 4587.24, "taker_buy_quote": 1133.04828}, {"ts": 1770243480000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 10307.08, "quote_volume": 2545.87382, "trades": 19, "taker_buy_volume": 25.06, "taker_buy_quote": 6.21488}, {"ts": 1770243540000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 49415.51, "quote_volume": 12205.63097, "trades": 50, "taker_buy_volume": 32567.29, "taker_buy_quote": 8044.12063}, {"ts": 1770243600000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 54.62, "quote_volume": 13.52072, "trades": 2, "taker_buy_volume": 29.58, "taker_buy_quote": 7.33584}, {"ts": 1770243660000, "open": 0.247, "high": 0.249, "low": 0.247, "close": 0.249, "volume": 45319.53, "quote_volume": 11255.68111, "trades": 129, "taker_buy_volume": 43131.19, "taker_buy_quote": 10713.82164}, {"ts": 1770243720000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 23159.1, "quote_volume": 5783.8838, "trades": 97, "taker_buy_volume": 18758.03, "taker_buy_quote": 4683.84479}, {"ts": 1770243780000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 63560.84, "quote_volume": 15890.11997, "trades": 131, "taker_buy_volume": 11466.61, "taker_buy_quote": 2866.6525}, {"ts": 1770243840000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 30953.49, "quote_volume": 7738.3725, "trades": 84, "taker_buy_volume": 21914.35, "taker_buy_quote": 5478.5875}, {"ts": 1770243900000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 6291.99, "quote_volume": 1572.9975, "trades": 38, "taker_buy_volume": 1805.14, "taker_buy_quote": 451.285}, {"ts": 1770243960000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 42133.27, "quote_volume": 10550.67435, "trades": 234, "taker_buy_volume": 28830.4, "taker_buy_quote": 7220.06965}, {"ts": 1770244020000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 38109.94, "quote_volume": 9565.59494, "trades": 114, "taker_buy_volume": 18592.93, "taker_buy_quote": 4666.82543}, {"ts": 1770244080000, "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": 1770244140000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 1088.13, "quote_volume": 273.12063, "trades": 34, "taker_buy_volume": 234.3, "taker_buy_quote": 58.8093}, {"ts": 1770244200000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 20255.72, "quote_volume": 5084.18572, "trades": 33, "taker_buy_volume": 18516.37, "taker_buy_quote": 4647.60887}, {"ts": 1770244260000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 8833.74, "quote_volume": 2216.90694, "trades": 84, "taker_buy_volume": 1784.71, "taker_buy_quote": 447.96221}, {"ts": 1770244320000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 31789.24, "quote_volume": 7947.31, "trades": 70, "taker_buy_volume": 5536.13, "taker_buy_quote": 1384.0325}, {"ts": 1770244380000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 236.41, "quote_volume": 59.03739, "trades": 3, "taker_buy_volume": 171.3, "taker_buy_quote": 42.825}, {"ts": 1770244440000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 91.51, "quote_volume": 22.78599, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244500000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 14425.82, "quote_volume": 3592.02918, "trades": 51, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244560000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 367.02, "quote_volume": 91.02096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244620000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 3661.63, "quote_volume": 908.08424, "trades": 36, "taker_buy_volume": 35.49, "taker_buy_quote": 8.80152}, {"ts": 1770244680000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 1530.32, "quote_volume": 377.99509, "trades": 4, "taker_buy_volume": 6.05, "taker_buy_quote": 1.5004}, {"ts": 1770244740000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 79.25, "quote_volume": 19.57475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244800000, "open": 0.248, "high": 0.249, "low": 0.247, "close": 0.249, "volume": 52532.93, "quote_volume": 13028.31625, "trades": 60, "taker_buy_volume": 37746.52, "taker_buy_quote": 9361.33696}, {"ts": 1770244860000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 6166.61, "quote_volume": 1529.27776, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244920000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 230.99, "quote_volume": 57.05453, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770244980000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 406.09, "quote_volume": 100.30423, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245040000, "open": 0.247, "high": 0.248, "low": 0.245, "close": 0.246, "volume": 106061.91, "quote_volume": 26163.05394, "trades": 240, "taker_buy_volume": 37815.29, "taker_buy_quote": 9327.65134}, {"ts": 1770245100000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 81705.99, "quote_volume": 20181.22859, "trades": 107, "taker_buy_volume": 75104.92, "taker_buy_quote": 18550.91524}, {"ts": 1770245160000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 4029.1, "quote_volume": 995.59092, "trades": 6, "taker_buy_volume": 403.22, "taker_buy_quote": 99.99856}, {"ts": 1770245220000, "open": 0.248, "high": 0.248, "low": 0.246, "close": 0.247, "volume": 18666.84, "quote_volume": 4612.64458, "trades": 24, "taker_buy_volume": 5431.72, "taker_buy_quote": 1343.65096}, {"ts": 1770245280000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 18579.07, "quote_volume": 4589.22222, "trades": 21, "taker_buy_volume": 17198.76, "taker_buy_quote": 4248.28565}, {"ts": 1770245340000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 849.56, "quote_volume": 209.84132, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245400000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 23392.68, "quote_volume": 5777.99196, "trades": 22, "taker_buy_volume": 5.34, "taker_buy_quote": 1.31898}, {"ts": 1770245460000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 394.44, "quote_volume": 97.03224, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245520000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 1307.98, "quote_volume": 321.86385, "trades": 4, "taker_buy_volume": 100.77, "taker_buy_quote": 24.89019}, {"ts": 1770245580000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 1740.84, "quote_volume": 428.24664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770245640000, "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": 1770245700000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 34580.05, "quote_volume": 8541.26481, "trades": 52, "taker_buy_volume": 32135.36, "taker_buy_quote": 7937.43392}, {"ts": 1770245760000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 214.57, "quote_volume": 52.99879, "trades": 1, "taker_buy_volume": 214.57, "taker_buy_quote": 52.99879}, {"ts": 1770245820000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 16039.08, "quote_volume": 3945.61855, "trades": 32, "taker_buy_volume": 15.79, "taker_buy_quote": 3.88921}, {"ts": 1770245880000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 1843.5, "quote_volume": 453.501, "trades": 10, "taker_buy_volume": 1843.5, "taker_buy_quote": 453.501}, {"ts": 1770245940000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 384.33, "quote_volume": 94.43068, "trades": 4, "taker_buy_volume": 269.83, "taker_buy_quote": 66.37818}, {"ts": 1770246000000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 454.03, "quote_volume": 111.59732, "trades": 22, "taker_buy_volume": 359.97, "taker_buy_quote": 88.55262}, {"ts": 1770246060000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 208.15, "quote_volume": 51.12049, "trades": 3, "taker_buy_volume": 123.74, "taker_buy_quote": 30.44004}, {"ts": 1770246120000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 60461.21, "quote_volume": 14812.99645, "trades": 107, "taker_buy_volume": 2081.85, "taker_buy_quote": 510.05325}, {"ts": 1770246180000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 84613.98, "quote_volume": 20730.4251, "trades": 109, "taker_buy_volume": 62340.23, "taker_buy_quote": 15273.35635}, {"ts": 1770246240000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 1642.49, "quote_volume": 402.41005, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770246300000, "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": 1770246360000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 13318.61, "quote_volume": 3276.39706, "trades": 35, "taker_buy_volume": 13318.61, "taker_buy_quote": 3276.39706}, {"ts": 1770246420000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 1639.92, "quote_volume": 403.45119, "trades": 8, "taker_buy_volume": 30.87, "taker_buy_quote": 7.62489}, {"ts": 1770246480000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 35.82, "quote_volume": 8.82521, "trades": 5, "taker_buy_volume": 13.49, "taker_buy_quote": 3.33203}, {"ts": 1770246540000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 57545.69, "quote_volume": 14155.26428, "trades": 26, "taker_buy_volume": 389.57, "taker_buy_quote": 95.83422}, {"ts": 1770246600000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 335320.36, "quote_volume": 82488.80856, "trades": 139, "taker_buy_volume": 208491.4, "taker_buy_quote": 51288.8844}, {"ts": 1770246660000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 978.3, "quote_volume": 241.60237, "trades": 5, "taker_buy_volume": 940.57, "taker_buy_quote": 232.32079}, {"ts": 1770246720000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 8268.48, "quote_volume": 2042.15441, "trades": 4, "taker_buy_volume": 8108.33, "taker_buy_quote": 2002.75751}, {"ts": 1770246780000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 53.77, "quote_volume": 13.23648, "trades": 2, "taker_buy_volume": 9.06, "taker_buy_quote": 2.23782}, {"ts": 1770246840000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 70.15, "quote_volume": 17.31018, "trades": 4, "taker_buy_volume": 53.28, "taker_buy_quote": 13.16016}, {"ts": 1770246900000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 160838.88, "quote_volume": 39727.20336, "trades": 111, "taker_buy_volume": 94435.25, "taker_buy_quote": 23325.50675}, {"ts": 1770246960000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 116.69, "quote_volume": 28.76088, "trades": 4, "taker_buy_volume": 55.14, "taker_buy_quote": 13.61958}, {"ts": 1770247020000, "open": 0.246, "high": 0.251, "low": 0.246, "close": 0.25, "volume": 850572.73, "quote_volume": 212193.81729, "trades": 745, "taker_buy_volume": 617452.14, "taker_buy_quote": 153897.58253}, {"ts": 1770247080000, "open": 0.249, "high": 0.25, "low": 0.248, "close": 0.249, "volume": 42940.41, "quote_volume": 10691.24435, "trades": 93, "taker_buy_volume": 14.08, "taker_buy_quote": 3.51354}, {"ts": 1770247140000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 34.7, "quote_volume": 8.61842, "trades": 4, "taker_buy_volume": 12.82, "taker_buy_quote": 3.19218}, {"ts": 1770247200000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 183.76, "quote_volume": 45.58255, "trades": 6, "taker_buy_volume": 10.07, "taker_buy_quote": 2.50743}, {"ts": 1770247260000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 50855.35, "quote_volume": 12612.13172, "trades": 38, "taker_buy_volume": 4.92, "taker_buy_quote": 1.22508}, {"ts": 1770247320000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 3227.85, "quote_volume": 797.44605, "trades": 9, "taker_buy_volume": 167.1, "taker_buy_quote": 41.4408}, {"ts": 1770247380000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 72878.07, "quote_volume": 18073.24455, "trades": 41, "taker_buy_volume": 71979.54, "taker_buy_quote": 17850.92592}, {"ts": 1770247440000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 56319.38, "quote_volume": 14023.52562, "trades": 71, "taker_buy_volume": 11536.45, "taker_buy_quote": 2872.57605}, {"ts": 1770247500000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 71556.12, "quote_volume": 17817.47388, "trades": 56, "taker_buy_volume": 71556.12, "taker_buy_quote": 17817.47388}, {"ts": 1770247560000, "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": 1770247620000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 39.53, "quote_volume": 9.8825, "trades": 1, "taker_buy_volume": 39.53, "taker_buy_quote": 9.8825}, {"ts": 1770247680000, "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": 1770247740000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 1147.02, "quote_volume": 286.755, "trades": 1, "taker_buy_volume": 1147.02, "taker_buy_quote": 286.755}, {"ts": 1770247800000, "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": 1770247860000, "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": 1770247920000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 79558.51, "quote_volume": 19890.0275, "trades": 95, "taker_buy_volume": 55948.36, "taker_buy_quote": 13987.49}, {"ts": 1770247980000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 180.38, "quote_volume": 45.06494, "trades": 2, "taker_buy_volume": 150.32, "taker_buy_quote": 37.58}, {"ts": 1770248040000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 131832.09, "quote_volume": 32958.0225, "trades": 82, "taker_buy_volume": 67132.6, "taker_buy_quote": 16783.15}, {"ts": 1770248100000, "open": 0.251, "high": 0.251, "low": 0.249, "close": 0.249, "volume": 24131.79, "quote_volume": 6033.51537, "trades": 21, "taker_buy_volume": 637.89, "taker_buy_quote": 160.07031}, {"ts": 1770248160000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 35525.17, "quote_volume": 8881.25306, "trades": 39, "taker_buy_volume": 35485.73, "taker_buy_quote": 8871.4325}, {"ts": 1770248220000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 36651.54, "quote_volume": 9162.85588, "trades": 18, "taker_buy_volume": 262.85, "taker_buy_quote": 65.7125}, {"ts": 1770248280000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 9.38, "quote_volume": 2.33562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770248340000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 347816.57, "quote_volume": 87072.54025, "trades": 279, "taker_buy_volume": 148991.1, "taker_buy_quote": 37319.77622}, {"ts": 1770248400000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 101169.34, "quote_volume": 25302.48387, "trades": 57, "taker_buy_volume": 10148.87, "taker_buy_quote": 2547.36637}, {"ts": 1770248460000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 1075.68, "quote_volume": 267.84432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770248520000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 16350.14, "quote_volume": 4087.33541, "trades": 6, "taker_buy_volume": 16150.55, "taker_buy_quote": 4037.6375}, {"ts": 1770248580000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 99004.71, "quote_volume": 24652.19286, "trades": 126, "taker_buy_volume": 28792.44, "taker_buy_quote": 7169.33763}, {"ts": 1770248640000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 73076.36, "quote_volume": 18196.01364, "trades": 99, "taker_buy_volume": 40344.83, "taker_buy_quote": 10045.86267}, {"ts": 1770248700000, "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": 1770248760000, "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": 1770248820000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 1701.04, "quote_volume": 425.26, "trades": 2, "taker_buy_volume": 1701.04, "taker_buy_quote": 425.26}, {"ts": 1770248880000, "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": 1770248940000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 336.0, "quote_volume": 84.0, "trades": 1, "taker_buy_volume": 336.0, "taker_buy_quote": 84.0}, {"ts": 1770249000000, "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": 1770249060000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 42035.72, "quote_volume": 10508.93, "trades": 31, "taker_buy_volume": 42035.72, "taker_buy_quote": 10508.93}, {"ts": 1770249120000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 7.18, "quote_volume": 1.795, "trades": 1, "taker_buy_volume": 7.18, "taker_buy_quote": 1.795}, {"ts": 1770249180000, "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": 1770249240000, "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": 1770249300000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 433933.84, "quote_volume": 107708.6724, "trades": 162, "taker_buy_volume": 6929.29, "taker_buy_quote": 1725.39321}, {"ts": 1770249360000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 943.75, "quote_volume": 234.06274, "trades": 5, "taker_buy_volume": 12.74, "taker_buy_quote": 3.17226}, {"ts": 1770249420000, "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": 1770249480000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 2380.88, "quote_volume": 590.4984, "trades": 7, "taker_buy_volume": 40.16, "taker_buy_quote": 9.99984}, {"ts": 1770249540000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 3817.42, "quote_volume": 950.53193, "trades": 5, "taker_buy_volume": 3811.77, "taker_buy_quote": 949.13073}, {"ts": 1770249600000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 2811.03, "quote_volume": 699.94647, "trades": 2, "taker_buy_volume": 2811.03, "taker_buy_quote": 699.94647}, {"ts": 1770249660000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 24.1, "quote_volume": 6.0009, "trades": 1, "taker_buy_volume": 24.1, "taker_buy_quote": 6.0009}, {"ts": 1770249720000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 357.09, "quote_volume": 88.5686, "trades": 5, "taker_buy_volume": 10.28, "taker_buy_quote": 2.55972}, {"ts": 1770249780000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 46840.85, "quote_volume": 11616.53604, "trades": 95, "taker_buy_volume": 31668.85, "taker_buy_quote": 7853.88004}, {"ts": 1770249840000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 996.03, "quote_volume": 247.01544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249900000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 198.7, "quote_volume": 49.2776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770249960000, "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": 1770250020000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 15204.45, "quote_volume": 3770.7036, "trades": 16, "taker_buy_volume": 120.96, "taker_buy_quote": 29.99808}, {"ts": 1770250080000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 20093.67, "quote_volume": 4983.22524, "trades": 31, "taker_buy_volume": 20088.75, "taker_buy_quote": 4982.01}, {"ts": 1770250140000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 52262.67, "quote_volume": 12961.14216, "trades": 42, "taker_buy_volume": 48153.84, "taker_buy_quote": 11942.15232}, {"ts": 1770250200000, "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": 1770250260000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 1816.87, "quote_volume": 448.95821, "trades": 5, "taker_buy_volume": 191.32, "taker_buy_quote": 47.44736}, {"ts": 1770250320000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 168.42, "quote_volume": 41.76816, "trades": 2, "taker_buy_volume": 168.42, "taker_buy_quote": 41.76816}, {"ts": 1770250380000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 375.09, "quote_volume": 92.68532, "trades": 2, "taker_buy_volume": 38.09, "taker_buy_quote": 9.44632}, {"ts": 1770250440000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 24.59, "quote_volume": 6.07373, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250500000, "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": 1770250560000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 123.71, "quote_volume": 30.55637, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250620000, "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": 1770250680000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 937.5, "quote_volume": 231.5625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770250740000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 64.9, "quote_volume": 16.0952, "trades": 2, "taker_buy_volume": 64.9, "taker_buy_quote": 16.0952}, {"ts": 1770250800000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 37872.35, "quote_volume": 9392.3428, "trades": 19, "taker_buy_volume": 37872.35, "taker_buy_quote": 9392.3428}, {"ts": 1770250860000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 85269.24, "quote_volume": 21148.20303, "trades": 83, "taker_buy_volume": 48319.92, "taker_buy_quote": 11984.77167}, {"ts": 1770250920000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 20.08, "quote_volume": 4.99992, "trades": 1, "taker_buy_volume": 20.08, "taker_buy_quote": 4.99992}, {"ts": 1770250980000, "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": 1770251040000, "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": 1770251100000, "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": 1770251160000, "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": 1770251220000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 425.47, "quote_volume": 105.85673, "trades": 4, "taker_buy_volume": 340.17, "taker_buy_quote": 84.70233}, {"ts": 1770251280000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 5055.35, "quote_volume": 1258.7062, "trades": 11, "taker_buy_volume": 4979.4, "taker_buy_quote": 1239.8706}, {"ts": 1770251340000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 94775.58, "quote_volume": 23599.11942, "trades": 99, "taker_buy_volume": 94735.42, "taker_buy_quote": 23589.11958}, {"ts": 1770251400000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 86175.58, "quote_volume": 21457.71942, "trades": 80, "taker_buy_volume": 10473.73, "taker_buy_quote": 2607.95877}, {"ts": 1770251460000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 1193.15, "quote_volume": 295.91005, "trades": 3, "taker_buy_volume": 8.85, "taker_buy_quote": 2.20365}, {"ts": 1770251520000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 22.64, "quote_volume": 5.62544, "trades": 4, "taker_buy_volume": 10.72, "taker_buy_quote": 2.66928}, {"ts": 1770251580000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 15409.42, "quote_volume": 3821.54177, "trades": 36, "taker_buy_volume": 200.52, "taker_buy_quote": 49.73457}, {"ts": 1770251640000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 553.74, "quote_volume": 136.9247, "trades": 2, "taker_buy_volume": 150.92, "taker_buy_quote": 37.42816}, {"ts": 1770251700000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 65090.76, "quote_volume": 16142.50848, "trades": 22, "taker_buy_volume": 64841.64, "taker_buy_quote": 16080.72672}, {"ts": 1770251760000, "open": 0.248, "high": 0.249, "low": 0.247, "close": 0.247, "volume": 25760.75, "quote_volume": 6390.06798, "trades": 22, "taker_buy_volume": 1437.42, "taker_buy_quote": 357.91758}, {"ts": 1770251820000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 65925.97, "quote_volume": 16284.94391, "trades": 78, "taker_buy_volume": 14782.91, "taker_buy_quote": 3652.60809}, {"ts": 1770251880000, "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": 1770251940000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 55624.89, "quote_volume": 13794.97272, "trades": 59, "taker_buy_volume": 43209.63, "taker_buy_quote": 10715.98824}, {"ts": 1770252000000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 4615.06, "quote_volume": 1144.93648, "trades": 6, "taker_buy_volume": 401.6, "taker_buy_quote": 99.9984}, {"ts": 1770252060000, "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": 1770252120000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 209.72, "quote_volume": 52.02328, "trades": 2, "taker_buy_volume": 12.72, "taker_buy_quote": 3.16728}, {"ts": 1770252180000, "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": 1770252240000, "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": 1770252300000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 3530.65, "quote_volume": 875.6012, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770252360000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 40040.71, "quote_volume": 9930.09608, "trades": 63, "taker_buy_volume": 20976.78, "taker_buy_quote": 5202.24144}, {"ts": 1770252420000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 31.18, "quote_volume": 7.75576, "trades": 3, "taker_buy_volume": 23.12, "taker_buy_quote": 5.75688}, {"ts": 1770252480000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 189.4, "quote_volume": 46.99125, "trades": 5, "taker_buy_volume": 20.05, "taker_buy_quote": 4.99245}, {"ts": 1770252540000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 211.47, "quote_volume": 52.61434, "trades": 6, "taker_buy_volume": 169.78, "taker_buy_quote": 42.27522}, {"ts": 1770252600000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 142821.69, "quote_volume": 35562.25874, "trades": 130, "taker_buy_volume": 85022.23, "taker_buy_quote": 21170.53527}, {"ts": 1770252660000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 88648.4, "quote_volume": 22071.72315, "trades": 41, "taker_buy_volume": 51096.94, "taker_buy_quote": 12723.13806}, {"ts": 1770252720000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 41233.39, "quote_volume": 10266.3846, "trades": 63, "taker_buy_volume": 29587.29, "taker_buy_quote": 7367.23521}, {"ts": 1770252780000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 32494.74, "quote_volume": 8091.19026, "trades": 45, "taker_buy_volume": 29351.02, "taker_buy_quote": 7308.40398}, {"ts": 1770252840000, "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": 1770252900000, "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": 1770252960000, "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": 1770253020000, "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": 1770253080000, "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": 1770253140000, "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": 1770253200000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 633.91, "quote_volume": 157.39777, "trades": 9, "taker_buy_volume": 188.09, "taker_buy_quote": 46.83441}, {"ts": 1770253260000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 635.42, "quote_volume": 157.59966, "trades": 7, "taker_buy_volume": 15.5, "taker_buy_quote": 3.8595}, {"ts": 1770253320000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 2547.86, "quote_volume": 632.27885, "trades": 7, "taker_buy_volume": 409.57, "taker_buy_quote": 101.98293}, {"ts": 1770253380000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 562.03, "quote_volume": 139.9186, "trades": 8, "taker_buy_volume": 535.16, "taker_buy_quote": 133.25484}, {"ts": 1770253440000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 65775.2, "quote_volume": 16378.01498, "trades": 62, "taker_buy_volume": 33891.94, "taker_buy_quote": 8439.09306}, {"ts": 1770253500000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 29219.61, "quote_volume": 7275.68289, "trades": 18, "taker_buy_volume": 29219.61, "taker_buy_quote": 7275.68289}, {"ts": 1770253560000, "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": 1770253620000, "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": 1770253680000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 420.01, "quote_volume": 104.98736, "trades": 4, "taker_buy_volume": 404.87, "taker_buy_quote": 101.2175}, {"ts": 1770253740000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 46749.96, "quote_volume": 11687.49, "trades": 67, "taker_buy_volume": 13713.0, "taker_buy_quote": 3428.25}, {"ts": 1770253800000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 8684.86, "quote_volume": 2171.74686, "trades": 38, "taker_buy_volume": 8153.96, "taker_buy_quote": 2039.02186}, {"ts": 1770253860000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 1445.43, "quote_volume": 361.40961, "trades": 7, "taker_buy_volume": 52.11, "taker_buy_quote": 13.07961}, {"ts": 1770253920000, "open": 0.251, "high": 0.251, "low": 0.249, "close": 0.25, "volume": 68190.86, "quote_volume": 17047.44438, "trades": 38, "taker_buy_volume": 35524.48, "taker_buy_quote": 8881.13765}, {"ts": 1770253980000, "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": 1770254040000, "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": 1770254100000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 28701.98, "quote_volume": 7175.495, "trades": 35, "taker_buy_volume": 330.93, "taker_buy_quote": 82.7325}, {"ts": 1770254160000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 43095.2, "quote_volume": 10730.73818, "trades": 66, "taker_buy_volume": 4369.14, "taker_buy_quote": 1087.94924}, {"ts": 1770254220000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 10560.31, "quote_volume": 2619.40694, "trades": 46, "taker_buy_volume": 550.14, "taker_buy_quote": 136.88478}, {"ts": 1770254280000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 189876.15, "quote_volume": 47089.2852, "trades": 210, "taker_buy_volume": 74851.08, "taker_buy_quote": 18563.06784}, {"ts": 1770254340000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 142696.49, "quote_volume": 35388.72952, "trades": 120, "taker_buy_volume": 81821.23, "taker_buy_quote": 20291.66504}, {"ts": 1770254400000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 58028.74, "quote_volume": 14391.12752, "trades": 25, "taker_buy_volume": 51078.54, "taker_buy_quote": 12667.47792}, {"ts": 1770254460000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 79824.13, "quote_volume": 19716.56011, "trades": 75, "taker_buy_volume": 9936.59, "taker_buy_quote": 2454.33773}, {"ts": 1770254520000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 150.63, "quote_volume": 37.20561, "trades": 5, "taker_buy_volume": 150.63, "taker_buy_quote": 37.20561}, {"ts": 1770254580000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 60270.46, "quote_volume": 14886.80362, "trades": 51, "taker_buy_volume": 38321.18, "taker_buy_quote": 9465.33146}, {"ts": 1770254640000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 50957.83, "quote_volume": 12589.69846, "trades": 37, "taker_buy_volume": 48324.59, "taker_buy_quote": 11939.28818}, {"ts": 1770254700000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 100262.15, "quote_volume": 24961.50178, "trades": 146, "taker_buy_volume": 49949.94, "taker_buy_quote": 12433.84166}, {"ts": 1770254760000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 73.62, "quote_volume": 18.33138, "trades": 1, "taker_buy_volume": 73.62, "taker_buy_quote": 18.33138}, {"ts": 1770254820000, "open": 0.249, "high": 0.251, "low": 0.249, "close": 0.251, "volume": 167364.11, "quote_volume": 41916.77405, "trades": 302, "taker_buy_volume": 95879.5, "taker_buy_quote": 24026.85966}, {"ts": 1770254880000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 36940.32, "quote_volume": 9272.02032, "trades": 46, "taker_buy_volume": 32967.89, "taker_buy_quote": 8274.94039}, {"ts": 1770254940000, "open": 0.251, "high": 0.252, "low": 0.25, "close": 0.251, "volume": 112193.16, "quote_volume": 28157.98401, "trades": 150, "taker_buy_volume": 53208.71, "taker_buy_quote": 13356.55596}, {"ts": 1770255000000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 56536.7, "quote_volume": 14237.205, "trades": 122, "taker_buy_volume": 21335.99, "taker_buy_quote": 5376.64604}, {"ts": 1770255060000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 59752.1, "quote_volume": 14998.17392, "trades": 84, "taker_buy_volume": 36460.03, "taker_buy_quote": 9151.86435}, {"ts": 1770255120000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 82531.38, "quote_volume": 20715.37638, "trades": 82, "taker_buy_volume": 26078.81, "taker_buy_quote": 6545.78131}, {"ts": 1770255180000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 24846.38, "quote_volume": 6236.44138, "trades": 15, "taker_buy_volume": 24821.98, "taker_buy_quote": 6230.31698}, {"ts": 1770255240000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 49570.31, "quote_volume": 12491.6758, "trades": 54, "taker_buy_volume": 43744.23, "taker_buy_quote": 11023.54596}, {"ts": 1770255300000, "open": 0.251, "high": 0.252, "low": 0.25, "close": 0.251, "volume": 73240.89, "quote_volume": 18379.2534, "trades": 94, "taker_buy_volume": 22946.61, "taker_buy_quote": 5759.60722}, {"ts": 1770255360000, "open": 0.25, "high": 0.252, "low": 0.25, "close": 0.251, "volume": 19077.66, "quote_volume": 4788.47814, "trades": 18, "taker_buy_volume": 19030.17, "taker_buy_quote": 4776.57668}, {"ts": 1770255420000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 139.99, "quote_volume": 35.15777, "trades": 3, "taker_buy_volume": 20.28, "taker_buy_quote": 5.11056}, {"ts": 1770255480000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 45763.38, "quote_volume": 11486.60838, "trades": 50, "taker_buy_volume": 8103.63, "taker_buy_quote": 2034.01113}, {"ts": 1770255540000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 115820.49, "quote_volume": 29070.94299, "trades": 117, "taker_buy_volume": 44122.37, "taker_buy_quote": 11074.71487}, {"ts": 1770255600000, "open": 0.251, "high": 0.251, "low": 0.247, "close": 0.248, "volume": 683691.28, "quote_volume": 170181.2812, "trades": 459, "taker_buy_volume": 162866.0, "taker_buy_quote": 40556.55011}, {"ts": 1770255660000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 558.33, "quote_volume": 138.46584, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770255720000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 85076.62, "quote_volume": 21184.07838, "trades": 72, "taker_buy_volume": 68965.18, "taker_buy_quote": 17172.32982}, {"ts": 1770255780000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 27821.92, "quote_volume": 6927.82252, "trades": 35, "taker_buy_volume": 502.62, "taker_buy_quote": 125.31682}, {"ts": 1770255840000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 221.42, "quote_volume": 55.32494, "trades": 3, "taker_buy_volume": 191.36, "taker_buy_quote": 47.84}, {"ts": 1770255900000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 187.0, "quote_volume": 46.71994, "trades": 3, "taker_buy_volume": 156.94, "taker_buy_quote": 39.235}, {"ts": 1770255960000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 15118.95, "quote_volume": 3764.70068, "trades": 12, "taker_buy_volume": 82.13, "taker_buy_quote": 20.5325}, {"ts": 1770256020000, "open": 0.25, "high": 0.25, "low": 0.248, "close": 0.248, "volume": 4965.74, "quote_volume": 1236.48389, "trades": 19, "taker_buy_volume": 443.55, "taker_buy_quote": 110.48864}, {"ts": 1770256080000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 133643.25, "quote_volume": 33277.28154, "trades": 123, "taker_buy_volume": 79475.63, "taker_buy_quote": 19789.54416}, {"ts": 1770256140000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 113178.28, "quote_volume": 28181.39172, "trades": 55, "taker_buy_volume": 45318.12, "taker_buy_quote": 11284.21188}, {"ts": 1770256200000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 32552.18, "quote_volume": 8085.79253, "trades": 21, "taker_buy_volume": 12851.89, "taker_buy_quote": 3200.12061}, {"ts": 1770256260000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 280.09, "quote_volume": 69.57225, "trades": 2, "taker_buy_volume": 109.93, "taker_buy_quote": 27.37257}, {"ts": 1770256320000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 9336.26, "quote_volume": 2315.39248, "trades": 34, "taker_buy_volume": 1482.09, "taker_buy_quote": 367.55832}, {"ts": 1770256380000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 44145.53, "quote_volume": 10948.61044, "trades": 34, "taker_buy_volume": 26651.73, "taker_buy_quote": 6610.14804}, {"ts": 1770256440000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 125.16, "quote_volume": 31.16484, "trades": 2, "taker_buy_volume": 125.16, "taker_buy_quote": 31.16484}, {"ts": 1770256500000, "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": 1770256560000, "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": 1770256620000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 267.45, "quote_volume": 66.3276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256680000, "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": 1770256740000, "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": 1770256800000, "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": 1770256860000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 21968.28, "quote_volume": 5448.13344, "trades": 26, "taker_buy_volume": 2701.24, "taker_buy_quote": 669.90752}, {"ts": 1770256920000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 40.24, "quote_volume": 9.97952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770256980000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 6160.51, "quote_volume": 1527.56307, "trades": 17, "taker_buy_volume": 126.53, "taker_buy_quote": 31.37944}, {"ts": 1770257040000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 496.86, "quote_volume": 123.22128, "trades": 2, "taker_buy_volume": 496.86, "taker_buy_quote": 123.22128}, {"ts": 1770257100000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 49543.99, "quote_volume": 12286.90952, "trades": 33, "taker_buy_volume": 48414.88, "taker_buy_quote": 12006.89024}, {"ts": 1770257160000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 263.34, "quote_volume": 65.30832, "trades": 1, "taker_buy_volume": 263.34, "taker_buy_quote": 65.30832}, {"ts": 1770257220000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 151.93, "quote_volume": 37.52671, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770257280000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 48634.92, "quote_volume": 12061.46016, "trades": 59, "taker_buy_volume": 8425.3, "taker_buy_quote": 2089.4744}, {"ts": 1770257340000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 1965.88, "quote_volume": 489.43244, "trades": 4, "taker_buy_volume": 1894.2, "taker_buy_quote": 471.6558}, {"ts": 1770257400000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 334.0, "quote_volume": 82.832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770257460000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 126586.68, "quote_volume": 31393.51709, "trades": 129, "taker_buy_volume": 38179.76, "taker_buy_quote": 9468.60093}, {"ts": 1770257520000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 36429.11, "quote_volume": 9034.4144, "trades": 23, "taker_buy_volume": 3499.87, "taker_buy_quote": 867.96776}, {"ts": 1770257580000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 32364.82, "quote_volume": 7994.2108, "trades": 49, "taker_buy_volume": 27443.99, "taker_buy_quote": 6778.76579}, {"ts": 1770257640000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 41290.94, "quote_volume": 10198.66183, "trades": 20, "taker_buy_volume": 999.83, "taker_buy_quote": 246.95801}, {"ts": 1770257700000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 2223.86, "quote_volume": 547.16657, "trades": 3, "taker_buy_volume": 97.01, "taker_buy_quote": 23.96147}, {"ts": 1770257760000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 43.74, "quote_volume": 10.80378, "trades": 1, "taker_buy_volume": 43.74, "taker_buy_quote": 10.80378}, {"ts": 1770257820000, "open": 0.246, "high": 0.248, "low": 0.246, "close": 0.247, "volume": 202912.68, "quote_volume": 50200.94805, "trades": 214, "taker_buy_volume": 118355.02, "taker_buy_quote": 29333.90228}, {"ts": 1770257880000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 30760.54, "quote_volume": 7605.59476, "trades": 89, "taker_buy_volume": 27074.54, "taker_buy_quote": 6694.01935}, {"ts": 1770257940000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 52303.07, "quote_volume": 13023.46443, "trades": 104, "taker_buy_volume": 29730.92, "taker_buy_quote": 7402.99908}, {"ts": 1770258000000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 66182.8, "quote_volume": 16479.34856, "trades": 80, "taker_buy_volume": 34792.86, "taker_buy_quote": 8663.42214}, {"ts": 1770258060000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 70823.22, "quote_volume": 17634.98178, "trades": 73, "taker_buy_volume": 41086.74, "taker_buy_quote": 10230.59826}, {"ts": 1770258120000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 39843.43, "quote_volume": 9921.01407, "trades": 93, "taker_buy_volume": 37935.38, "taker_buy_quote": 9445.90962}, {"ts": 1770258180000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 9535.5, "quote_volume": 2369.0194, "trades": 17, "taker_buy_volume": 426.39, "taker_buy_quote": 106.17111}, {"ts": 1770258240000, "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": 1770258300000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 151.24, "quote_volume": 37.65876, "trades": 1, "taker_buy_volume": 151.24, "taker_buy_quote": 37.65876}, {"ts": 1770258360000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 74203.86, "quote_volume": 18402.65823, "trades": 69, "taker_buy_volume": 11976.49, "taker_buy_quote": 2970.27047}, {"ts": 1770258420000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 1849.18, "quote_volume": 459.74726, "trades": 4, "taker_buy_volume": 1150.62, "taker_buy_quote": 286.50438}, {"ts": 1770258480000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 826.99, "quote_volume": 205.09352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770258540000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 138.07, "quote_volume": 34.37943, "trades": 1, "taker_buy_volume": 138.07, "taker_buy_quote": 34.37943}, {"ts": 1770258600000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 20569.78, "quote_volume": 5121.71393, "trades": 29, "taker_buy_volume": 20383.89, "taker_buy_quote": 5075.58861}, {"ts": 1770258660000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 109845.14, "quote_volume": 27346.49044, "trades": 73, "taker_buy_volume": 79552.89, "taker_buy_quote": 19808.66961}, {"ts": 1770258720000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 65000.55, "quote_volume": 16184.13695, "trades": 94, "taker_buy_volume": 24336.58, "taker_buy_quote": 6059.80842}, {"ts": 1770258780000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 83361.03, "quote_volume": 20750.53517, "trades": 70, "taker_buy_volume": 39258.22, "taker_buy_quote": 9775.29678}, {"ts": 1770258840000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 2969.09, "quote_volume": 737.32941, "trades": 8, "taker_buy_volume": 995.09, "taker_buy_quote": 247.77741}, {"ts": 1770258900000, "open": 0.248, "high": 0.251, "low": 0.248, "close": 0.25, "volume": 396746.78, "quote_volume": 99161.17048, "trades": 498, "taker_buy_volume": 269004.62, "taker_buy_quote": 67225.76144}, {"ts": 1770258960000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 47242.55, "quote_volume": 11810.72563, "trades": 48, "taker_buy_volume": 25730.61, "taker_buy_quote": 6432.74063}, {"ts": 1770259020000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 2420.21, "quote_volume": 605.0525, "trades": 2, "taker_buy_volume": 2420.21, "taker_buy_quote": 605.0525}, {"ts": 1770259080000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 235380.03, "quote_volume": 58611.30411, "trades": 147, "taker_buy_volume": 118139.39, "taker_buy_quote": 29418.38475}, {"ts": 1770259140000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 29.32, "quote_volume": 7.30068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770259200000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 47049.85, "quote_volume": 11715.41265, "trades": 49, "taker_buy_volume": 16379.1, "taker_buy_quote": 4078.3959}, {"ts": 1770259260000, "open": 0.249, "high": 0.25, "low": 0.248, "close": 0.249, "volume": 113066.49, "quote_volume": 28153.92116, "trades": 89, "taker_buy_volume": 81059.48, "taker_buy_quote": 20184.17865}, {"ts": 1770259320000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 39109.45, "quote_volume": 9738.25305, "trades": 23, "taker_buy_volume": 39060.26, "taker_buy_quote": 9726.00474}, {"ts": 1770259380000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 153010.46, "quote_volume": 38100.06525, "trades": 136, "taker_buy_volume": 93611.68, "taker_buy_quote": 23309.76903}, {"ts": 1770259440000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 76598.61, "quote_volume": 19073.13403, "trades": 57, "taker_buy_volume": 21003.77, "taker_buy_quote": 5230.01887}, {"ts": 1770259500000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 90203.84, "quote_volume": 22460.66153, "trades": 96, "taker_buy_volume": 21868.98, "taker_buy_quote": 5445.37602}, {"ts": 1770259560000, "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": 1770259620000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 93565.94, "quote_volume": 23204.35312, "trades": 87, "taker_buy_volume": 31435.4, "taker_buy_quote": 7795.9792}, {"ts": 1770259680000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 71727.92, "quote_volume": 17716.63074, "trades": 66, "taker_buy_volume": 1707.87, "taker_buy_quote": 421.84389}, {"ts": 1770259740000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 40.56, "quote_volume": 10.01832, "trades": 1, "taker_buy_volume": 40.56, "taker_buy_quote": 10.01832}, {"ts": 1770259800000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 1232.77, "quote_volume": 303.26142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770259860000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 37053.93, "quote_volume": 9115.35917, "trades": 43, "taker_buy_volume": 19184.95, "taker_buy_quote": 4719.59009}, {"ts": 1770259920000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 24121.65, "quote_volume": 5957.69901, "trades": 41, "taker_buy_volume": 7259.52, "taker_buy_quote": 1793.10144}, {"ts": 1770259980000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 82096.59, "quote_volume": 20277.85773, "trades": 90, "taker_buy_volume": 52388.04, "taker_buy_quote": 12939.84588}, {"ts": 1770260040000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 114396.58, "quote_volume": 28255.95526, "trades": 101, "taker_buy_volume": 54651.21, "taker_buy_quote": 13498.84887}, {"ts": 1770260100000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 20.32, "quote_volume": 4.99872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770260160000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 406.19, "quote_volume": 99.92274, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770260220000, "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": 1770260280000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 96808.29, "quote_volume": 23814.83934, "trades": 70, "taker_buy_volume": 16521.94, "taker_buy_quote": 4064.39724}, {"ts": 1770260340000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 109247.25, "quote_volume": 26802.68703, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770260400000, "open": 0.246, "high": 0.247, "low": 0.245, "close": 0.247, "volume": 201582.72, "quote_volume": 49589.83545, "trades": 239, "taker_buy_volume": 181606.13, "taker_buy_quote": 44676.38896}, {"ts": 1770260460000, "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": 1770260520000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 56.69, "quote_volume": 14.00243, "trades": 1, "taker_buy_volume": 56.69, "taker_buy_quote": 14.00243}, {"ts": 1770260580000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 22.62, "quote_volume": 5.58714, "trades": 1, "taker_buy_volume": 22.62, "taker_buy_quote": 5.58714}, {"ts": 1770260640000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 82705.66, "quote_volume": 20345.59236, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770260700000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 151.24, "quote_volume": 37.20504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770260760000, "open": 0.247, "high": 0.247, "low": 0.245, "close": 0.245, "volume": 165995.71, "quote_volume": 40673.69345, "trades": 187, "taker_buy_volume": 66461.01, "taker_buy_quote": 16283.18523}, {"ts": 1770260820000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 95554.44, "quote_volume": 23496.79967, "trades": 67, "taker_buy_volume": 65510.31, "taker_buy_quote": 16115.53626}, {"ts": 1770260880000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 120322.68, "quote_volume": 29599.37928, "trades": 93, "taker_buy_volume": 71430.6, "taker_buy_quote": 17571.9276}, {"ts": 1770260940000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 53518.2, "quote_volume": 13218.9954, "trades": 55, "taker_buy_volume": 53493.71, "taker_buy_quote": 13212.94637}, {"ts": 1770261000000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 49911.98, "quote_volume": 12328.25906, "trades": 51, "taker_buy_volume": 20953.76, "taker_buy_quote": 5175.57872}, {"ts": 1770261060000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 3802.01, "quote_volume": 939.09647, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261120000, "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": 1770261180000, "open": 0.247, "high": 0.247, "low": 0.245, "close": 0.245, "volume": 41566.99, "quote_volume": 10223.53866, "trades": 53, "taker_buy_volume": 15605.32, "taker_buy_quote": 3838.96784}, {"ts": 1770261240000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 201.55, "quote_volume": 49.39825, "trades": 3, "taker_buy_volume": 18.5, "taker_buy_quote": 4.551}, {"ts": 1770261300000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 180436.28, "quote_volume": 44207.35081, "trades": 95, "taker_buy_volume": 92614.68, "taker_buy_quote": 22691.05881}, {"ts": 1770261360000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 37977.15, "quote_volume": 9295.98294, "trades": 51, "taker_buy_volume": 18132.96, "taker_buy_quote": 4442.5752}, {"ts": 1770261420000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 48.78, "quote_volume": 11.90232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261480000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 62795.67, "quote_volume": 15384.86158, "trades": 60, "taker_buy_volume": 59771.03, "taker_buy_quote": 14643.90235}, {"ts": 1770261540000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 49304.3, "quote_volume": 12126.8518, "trades": 71, "taker_buy_volume": 16944.45, "taker_buy_quote": 4168.3347}, {"ts": 1770261600000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 46208.74, "quote_volume": 11359.30976, "trades": 71, "taker_buy_volume": 11428.18, "taker_buy_quote": 2811.33228}, {"ts": 1770261660000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 41270.64, "quote_volume": 10182.50233, "trades": 98, "taker_buy_volume": 17357.73, "taker_buy_quote": 4287.35931}, {"ts": 1770261720000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 403.58, "quote_volume": 99.28068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770261780000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 344.92, "quote_volume": 84.9037, "trades": 2, "taker_buy_volume": 53.38, "taker_buy_quote": 13.18486}, {"ts": 1770261840000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 47.34, "quote_volume": 11.69298, "trades": 1, "taker_buy_volume": 47.34, "taker_buy_quote": 11.69298}, {"ts": 1770261900000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 145.66, "quote_volume": 35.91705, "trades": 3, "taker_buy_volume": 84.69, "taker_buy_quote": 20.91843}, {"ts": 1770261960000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 289.72, "quote_volume": 71.56084, "trades": 2, "taker_buy_volume": 289.72, "taker_buy_quote": 71.56084}, {"ts": 1770262020000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 13933.56, "quote_volume": 3427.52577, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262080000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 44397.14, "quote_volume": 10921.71668, "trades": 49, "taker_buy_volume": 24129.98, "taker_buy_quote": 5935.99532}, {"ts": 1770262140000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 51245.92, "quote_volume": 12606.49632, "trades": 53, "taker_buy_volume": 30285.04, "taker_buy_quote": 7450.11984}, {"ts": 1770262200000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 51131.71, "quote_volume": 12578.40066, "trades": 16, "taker_buy_volume": 21.65, "taker_buy_quote": 5.3259}, {"ts": 1770262260000, "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": 1770262320000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 338.0, "quote_volume": 83.148, "trades": 1, "taker_buy_volume": 338.0, "taker_buy_quote": 83.148}, {"ts": 1770262380000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 396.42, "quote_volume": 97.1229, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262440000, "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": 1770262500000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 31.69, "quote_volume": 7.76405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262560000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 60487.33, "quote_volume": 14819.39585, "trades": 88, "taker_buy_volume": 18164.42, "taker_buy_quote": 4450.2829}, {"ts": 1770262620000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 88541.81, "quote_volume": 21692.74345, "trades": 111, "taker_buy_volume": 72559.27, "taker_buy_quote": 17777.02115}, {"ts": 1770262680000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 13379.7, "quote_volume": 3278.0265, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262740000, "open": 0.245, "high": 0.246, "low": 0.244, "close": 0.245, "volume": 93787.16, "quote_volume": 22987.12225, "trades": 183, "taker_buy_volume": 60493.59, "taker_buy_quote": 14831.49454}, {"ts": 1770262800000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 62143.4, "quote_volume": 15225.133, "trades": 66, "taker_buy_volume": 33083.1, "taker_buy_quote": 8105.3595}, {"ts": 1770262860000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 8843.95, "quote_volume": 2166.76775, "trades": 18, "taker_buy_volume": 6613.95, "taker_buy_quote": 1620.41775}, {"ts": 1770262920000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 338.0, "quote_volume": 82.81, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770262980000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 190.12, "quote_volume": 46.76952, "trades": 2, "taker_buy_volume": 190.12, "taker_buy_quote": 46.76952}, {"ts": 1770263040000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 54246.97, "quote_volume": 13281.94237, "trades": 29, "taker_buy_volume": 1082.19, "taker_buy_quote": 265.13655}, {"ts": 1770263100000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 342.87, "quote_volume": 83.84999, "trades": 2, "taker_buy_volume": 189.71, "taker_buy_quote": 46.47895}, {"ts": 1770263160000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 24663.45, "quote_volume": 6042.54525, "trades": 41, "taker_buy_volume": 23298.91, "taker_buy_quote": 5708.23295}, {"ts": 1770263220000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 121.0, "quote_volume": 29.645, "trades": 1, "taker_buy_volume": 121.0, "taker_buy_quote": 29.645}, {"ts": 1770263280000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 1188.51, "quote_volume": 290.29664, "trades": 5, "taker_buy_volume": 300.2, "taker_buy_quote": 73.549}, {"ts": 1770263340000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 2469.44, "quote_volume": 602.54336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263400000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 426.84, "quote_volume": 104.14896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263460000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 554.08, "quote_volume": 135.26392, "trades": 3, "taker_buy_volume": 68.4, "taker_buy_quote": 16.758}, {"ts": 1770263520000, "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": 1770263580000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 2030.49, "quote_volume": 495.43956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770263640000, "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": 1770263700000, "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": 1770263760000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 321.62, "quote_volume": 78.4829, "trades": 2, "taker_buy_volume": 7.62, "taker_buy_quote": 1.8669}, {"ts": 1770263820000, "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": 1770263880000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 53266.42, "quote_volume": 12997.52074, "trades": 54, "taker_buy_volume": 5875.81, "taker_buy_quote": 1434.2119}, {"ts": 1770263940000, "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": 1770264000000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 152.95, "quote_volume": 37.3198, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770264060000, "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": 1770264120000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 98.29, "quote_volume": 23.98276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770264180000, "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": 1770264240000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 2903.22, "quote_volume": 710.83465, "trades": 4, "taker_buy_volume": 2448.97, "taker_buy_quote": 599.99765}, {"ts": 1770264300000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 66.76, "quote_volume": 16.28944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770264360000, "open": 0.244, "high": 0.245, "low": 0.243, "close": 0.244, "volume": 115019.74, "quote_volume": 28065.1807, "trades": 229, "taker_buy_volume": 47081.9, "taker_buy_quote": 11488.39419}, {"ts": 1770264420000, "open": 0.244, "high": 0.245, "low": 0.243, "close": 0.244, "volume": 121735.0, "quote_volume": 29703.37934, "trades": 109, "taker_buy_volume": 85280.63, "taker_buy_quote": 20808.53816}, {"ts": 1770264480000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 28045.58, "quote_volume": 6842.76403, "trades": 66, "taker_buy_volume": 20861.41, "taker_buy_quote": 5090.18404}, {"ts": 1770264540000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 76320.91, "quote_volume": 18663.94198, "trades": 121, "taker_buy_volume": 48754.07, "taker_buy_quote": 11922.31363}, {"ts": 1770264600000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 115884.51, "quote_volume": 28471.02628, "trades": 200, "taker_buy_volume": 50029.39, "taker_buy_quote": 12307.22994}, {"ts": 1770264660000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 117297.69, "quote_volume": 28737.98213, "trades": 148, "taker_buy_volume": 76665.57, "taker_buy_quote": 18783.11273}, {"ts": 1770264720000, "open": 0.246, "high": 0.246, "low": 0.244, "close": 0.245, "volume": 82805.98, "quote_volume": 20284.44751, "trades": 115, "taker_buy_volume": 24353.27, "taker_buy_quote": 5967.57718}, {"ts": 1770264780000, "open": 0.245, "high": 0.246, "low": 0.244, "close": 0.244, "volume": 25972.46, "quote_volume": 6359.82228, "trades": 33, "taker_buy_volume": 24.99, "taker_buy_quote": 6.14754}, {"ts": 1770264840000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 226012.41, "quote_volume": 55143.87011, "trades": 257, "taker_buy_volume": 86468.98, "taker_buy_quote": 21098.43112}, {"ts": 1770264900000, "open": 0.244, "high": 0.245, "low": 0.243, "close": 0.244, "volume": 134709.49, "quote_volume": 32866.69998, "trades": 133, "taker_buy_volume": 40160.94, "taker_buy_quote": 9799.37461}, {"ts": 1770264960000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 8786.9, "quote_volume": 2144.0036, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770265020000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 108642.43, "quote_volume": 26508.75292, "trades": 143, "taker_buy_volume": 80349.56, "taker_buy_quote": 19605.29264}, {"ts": 1770265080000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 57816.26, "quote_volume": 14109.71821, "trades": 43, "taker_buy_volume": 38591.31, "taker_buy_quote": 9418.83041}, {"ts": 1770265140000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 61350.85, "quote_volume": 15030.61925, "trades": 86, "taker_buy_volume": 44322.57, "taker_buy_quote": 10859.02965}, {"ts": 1770265200000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 94106.12, "quote_volume": 23056.07225, "trades": 158, "taker_buy_volume": 54143.64, "taker_buy_quote": 13265.26465}, {"ts": 1770265260000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 112691.9, "quote_volume": 27609.54255, "trades": 146, "taker_buy_volume": 80266.47, "taker_buy_quote": 19665.3122}, {"ts": 1770265320000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 35073.78, "quote_volume": 8593.27068, "trades": 53, "taker_buy_volume": 8538.88, "taker_buy_quote": 2092.22018}, {"ts": 1770265380000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 2267.78, "quote_volume": 555.6061, "trades": 14, "taker_buy_volume": 2267.78, "taker_buy_quote": 555.6061}, {"ts": 1770265440000, "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": 1770265500000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 91069.88, "quote_volume": 22311.16716, "trades": 106, "taker_buy_volume": 51093.06, "taker_buy_quote": 12517.7997}, {"ts": 1770265560000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 26658.85, "quote_volume": 6521.19748, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770265620000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 115812.26, "quote_volume": 28258.19144, "trades": 188, "taker_buy_volume": 34993.04, "taker_buy_quote": 8538.30176}, {"ts": 1770265680000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 49507.03, "quote_volume": 12079.85539, "trades": 68, "taker_buy_volume": 20833.86, "taker_buy_quote": 5083.60191}, {"ts": 1770265740000, "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": 1770265800000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 31115.68, "quote_volume": 7592.32497, "trades": 39, "taker_buy_volume": 14935.68, "taker_buy_quote": 3644.40497}, {"ts": 1770265860000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 99927.95, "quote_volume": 24391.5093, "trades": 141, "taker_buy_volume": 51097.72, "taker_buy_quote": 12476.93318}, {"ts": 1770265920000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 131351.53, "quote_volume": 32054.49923, "trades": 124, "taker_buy_volume": 99544.29, "taker_buy_quote": 24293.53267}, {"ts": 1770265980000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 61189.37, "quote_volume": 14927.74875, "trades": 63, "taker_buy_volume": 35695.26, "taker_buy_quote": 8709.64344}, {"ts": 1770266040000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 573.19, "quote_volume": 139.28517, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770266100000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 521.25, "quote_volume": 126.66375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770266160000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 73071.47, "quote_volume": 17829.21358, "trades": 98, "taker_buy_volume": 54461.45, "taker_buy_quote": 13288.5938}, {"ts": 1770266220000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 51495.91, "quote_volume": 12565.00204, "trades": 104, "taker_buy_volume": 38832.33, "taker_buy_quote": 9475.08852}, {"ts": 1770266280000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 97332.7, "quote_volume": 23749.1788, "trades": 153, "taker_buy_volume": 39413.67, "taker_buy_quote": 9616.93548}, {"ts": 1770266340000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 40210.23, "quote_volume": 9810.96376, "trades": 34, "taker_buy_volume": 29197.19, "taker_buy_quote": 7124.11436}, {"ts": 1770266400000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 43728.27, "quote_volume": 10665.53884, "trades": 42, "taker_buy_volume": 17642.51, "taker_buy_quote": 4304.77244}, {"ts": 1770266460000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 98646.27, "quote_volume": 24120.27275, "trades": 79, "taker_buy_volume": 81781.59, "taker_buy_quote": 20005.29083}, {"ts": 1770266520000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 108435.77, "quote_volume": 26566.76365, "trades": 127, "taker_buy_volume": 73555.31, "taker_buy_quote": 18021.05095}, {"ts": 1770266580000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 7096.23, "quote_volume": 1738.74473, "trades": 6, "taker_buy_volume": 168.38, "taker_buy_quote": 41.42148}, {"ts": 1770266640000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 7130.19, "quote_volume": 1746.98489, "trades": 10, "taker_buy_volume": 88.34, "taker_buy_quote": 21.73164}, {"ts": 1770266700000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 406.5, "quote_volume": 99.999, "trades": 1, "taker_buy_volume": 406.5, "taker_buy_quote": 99.999}, {"ts": 1770266760000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 28.51, "quote_volume": 7.01346, "trades": 1, "taker_buy_volume": 28.51, "taker_buy_quote": 7.01346}, {"ts": 1770266820000, "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": 1770266880000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 71329.21, "quote_volume": 17475.65645, "trades": 104, "taker_buy_volume": 32492.46, "taker_buy_quote": 7960.6527}, {"ts": 1770266940000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 50590.22, "quote_volume": 12396.6406, "trades": 48, "taker_buy_volume": 25615.82, "taker_buy_quote": 6277.9126}, {"ts": 1770267000000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 1420.55, "quote_volume": 346.6142, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770267060000, "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": 1770267120000, "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": 1770267180000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 73847.14, "quote_volume": 18018.70216, "trades": 64, "taker_buy_volume": 12754.73, "taker_buy_quote": 3112.15412}, {"ts": 1770267240000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 44111.24, "quote_volume": 10763.14256, "trades": 53, "taker_buy_volume": 28787.16, "taker_buy_quote": 7024.06704}, {"ts": 1770267300000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 44136.59, "quote_volume": 10763.51524, "trades": 37, "taker_buy_volume": 23713.8, "taker_buy_quote": 5786.1672}, {"ts": 1770267360000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 2024.89, "quote_volume": 492.05938, "trades": 3, "taker_buy_volume": 11.11, "taker_buy_quote": 2.71084}, {"ts": 1770267420000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 4279.72, "quote_volume": 1039.97196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770267480000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 34976.49, "quote_volume": 8533.24427, "trades": 35, "taker_buy_volume": 16750.96, "taker_buy_quote": 4087.23424}, {"ts": 1770267540000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 55010.69, "quote_volume": 13422.11122, "trades": 60, "taker_buy_volume": 36293.32, "taker_buy_quote": 8855.57008}, {"ts": 1770267600000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 2307.41, "quote_volume": 560.76448, "trades": 3, "taker_buy_volume": 63.85, "taker_buy_quote": 15.5794}, {"ts": 1770267660000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 53.15, "quote_volume": 12.9686, "trades": 1, "taker_buy_volume": 53.15, "taker_buy_quote": 12.9686}, {"ts": 1770267720000, "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": 1770267780000, "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": 1770267840000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 340.0, "quote_volume": 82.62, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770267900000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 42988.28, "quote_volume": 10489.14032, "trades": 40, "taker_buy_volume": 13920.98, "taker_buy_quote": 3396.71912}, {"ts": 1770267960000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 68478.89, "quote_volume": 16640.37027, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770268020000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 4250.0, "quote_volume": 1032.75, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770268080000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 297496.08, "quote_volume": 72291.54744, "trades": 65, "taker_buy_volume": 32924.83, "taker_buy_quote": 8000.73369}, {"ts": 1770268140000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 106395.33, "quote_volume": 25854.06519, "trades": 68, "taker_buy_volume": 76515.74, "taker_buy_quote": 18593.32482}, {"ts": 1770268200000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 153.4, "quote_volume": 37.2762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770268260000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 9.0, "quote_volume": 2.187, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770268320000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 104323.84, "quote_volume": 25451.38425, "trades": 136, "taker_buy_volume": 77907.21, "taker_buy_quote": 19009.35924}, {"ts": 1770268380000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 12625.46, "quote_volume": 3080.65559, "trades": 19, "taker_buy_volume": 12625.46, "taker_buy_quote": 3080.65559}, {"ts": 1770268440000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 20023.75, "quote_volume": 4885.795, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770268500000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 153.71, "quote_volume": 37.50524, "trades": 1, "taker_buy_volume": 153.71, "taker_buy_quote": 37.50524}, {"ts": 1770268560000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 59213.12, "quote_volume": 14448.00128, "trades": 66, "taker_buy_volume": 38035.79, "taker_buy_quote": 9280.73276}, {"ts": 1770268620000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 10.84, "quote_volume": 2.64496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770268680000, "open": 0.244, "high": 0.244, "low": 0.242, "close": 0.242, "volume": 88343.89, "quote_volume": 21507.07085, "trades": 87, "taker_buy_volume": 9768.69, "taker_buy_quote": 2373.83467}, {"ts": 1770268740000, "open": 0.243, "high": 0.243, "low": 0.242, "close": 0.243, "volume": 26996.04, "quote_volume": 6559.82251, "trades": 58, "taker_buy_volume": 23736.82, "taker_buy_quote": 5768.04726}, {"ts": 1770268800000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 5.88, "quote_volume": 1.42884, "trades": 1, "taker_buy_volume": 5.88, "taker_buy_quote": 1.42884}, {"ts": 1770268860000, "open": 0.242, "high": 0.242, "low": 0.241, "close": 0.241, "volume": 17742.17, "quote_volume": 4293.5821, "trades": 41, "taker_buy_volume": 1524.79, "taker_buy_quote": 368.99918}, {"ts": 1770268920000, "open": 0.241, "high": 0.242, "low": 0.241, "close": 0.241, "volume": 83619.21, "quote_volume": 20172.1399, "trades": 158, "taker_buy_volume": 55221.59, "taker_buy_quote": 13328.31348}, {"ts": 1770268980000, "open": 0.241, "high": 0.242, "low": 0.241, "close": 0.241, "volume": 391.33, "quote_volume": 94.32275, "trades": 5, "taker_buy_volume": 12.22, "taker_buy_quote": 2.95724}, {"ts": 1770269040000, "open": 0.241, "high": 0.242, "low": 0.241, "close": 0.242, "volume": 144268.29, "quote_volume": 34814.9374, "trades": 106, "taker_buy_volume": 105400.38, "taker_buy_quote": 25447.77109}, {"ts": 1770269100000, "open": 0.242, "high": 0.243, "low": 0.241, "close": 0.241, "volume": 88836.11, "quote_volume": 21502.87646, "trades": 146, "taker_buy_volume": 61959.39, "taker_buy_quote": 14998.80698}, {"ts": 1770269160000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 818.68, "quote_volume": 198.12056, "trades": 3, "taker_buy_volume": 818.68, "taker_buy_quote": 198.12056}, {"ts": 1770269220000, "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": 1770269280000, "open": 0.242, "high": 0.242, "low": 0.241, "close": 0.242, "volume": 26516.86, "quote_volume": 6416.96373, "trades": 40, "taker_buy_volume": 26400.47, "taker_buy_quote": 6388.91374}, {"ts": 1770269340000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 207710.45, "quote_volume": 50473.67739, "trades": 235, "taker_buy_volume": 113835.42, "taker_buy_quote": 27662.0451}, {"ts": 1770269400000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 177.92, "quote_volume": 43.05664, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770269460000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 610.05, "quote_volume": 148.24215, "trades": 4, "taker_buy_volume": 610.05, "taker_buy_quote": 148.24215}, {"ts": 1770269520000, "open": 0.242, "high": 0.242, "low": 0.241, "close": 0.241, "volume": 44410.42, "quote_volume": 10736.891, "trades": 47, "taker_buy_volume": 648.35, "taker_buy_quote": 156.9007}, {"ts": 1770269580000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 27624.56, "quote_volume": 6685.14352, "trades": 19, "taker_buy_volume": 27418.04, "taker_buy_quote": 6635.16568}, {"ts": 1770269640000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 55.66, "quote_volume": 13.46972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770269700000, "open": 0.242, "high": 0.243, "low": 0.242, "close": 0.243, "volume": 66733.67, "quote_volume": 16215.32288, "trades": 92, "taker_buy_volume": 58553.05, "taker_buy_quote": 14228.39115}, {"ts": 1770269760000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 78.46, "quote_volume": 19.14424, "trades": 1, "taker_buy_volume": 78.46, "taker_buy_quote": 19.14424}, {"ts": 1770269820000, "open": 0.244, "high": 0.246, "low": 0.244, "close": 0.245, "volume": 55771.71, "quote_volume": 13622.61519, "trades": 128, "taker_buy_volume": 45701.24, "taker_buy_quote": 11157.31657}, {"ts": 1770269880000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 407.48, "quote_volume": 99.6975, "trades": 6, "taker_buy_volume": 272.38, "taker_buy_quote": 66.7331}, {"ts": 1770269940000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 151.5, "quote_volume": 37.1175, "trades": 1, "taker_buy_volume": 151.5, "taker_buy_quote": 37.1175}, {"ts": 1770270000000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 1348.22, "quote_volume": 328.96568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770270060000, "open": 0.245, "high": 0.247, "low": 0.245, "close": 0.245, "volume": 231405.75, "quote_volume": 56907.79094, "trades": 215, "taker_buy_volume": 108902.5, "taker_buy_quote": 26793.74404}, {"ts": 1770270120000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 3524.68, "quote_volume": 863.7962, "trades": 7, "taker_buy_volume": 249.6, "taker_buy_quote": 61.4016}, {"ts": 1770270180000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 67531.76, "quote_volume": 16612.72687, "trades": 41, "taker_buy_volume": 40230.74, "taker_buy_quote": 9896.76204}, {"ts": 1770270240000, "open": 0.245, "high": 0.247, "low": 0.245, "close": 0.246, "volume": 51056.73, "quote_volume": 12558.76228, "trades": 89, "taker_buy_volume": 47348.95, "taker_buy_quote": 11648.05505}, {"ts": 1770270300000, "open": 0.246, "high": 0.246, "low": 0.244, "close": 0.244, "volume": 156653.08, "quote_volume": 38381.02767, "trades": 121, "taker_buy_volume": 33648.46, "taker_buy_quote": 8245.17253}, {"ts": 1770270360000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 860.38, "quote_volume": 209.93272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770270420000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 29256.74, "quote_volume": 7138.64456, "trades": 51, "taker_buy_volume": 685.44, "taker_buy_quote": 167.24736}, {"ts": 1770270480000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 1422.15, "quote_volume": 345.59567, "trades": 2, "taker_buy_volume": 13.22, "taker_buy_quote": 3.22568}, {"ts": 1770270540000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 19985.13, "quote_volume": 4856.41629, "trades": 4, "taker_buy_volume": 29.7, "taker_buy_quote": 7.2468}, {"ts": 1770270600000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 151267.76, "quote_volume": 36909.33344, "trades": 123, "taker_buy_volume": 106663.9, "taker_buy_quote": 26025.9916}, {"ts": 1770270660000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 62.63, "quote_volume": 15.28172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770270720000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 42685.22, "quote_volume": 10415.19368, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770270780000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 1146.83, "quote_volume": 279.82652, "trades": 3, "taker_buy_volume": 1146.83, "taker_buy_quote": 279.82652}, {"ts": 1770270840000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 199.59, "quote_volume": 48.50037, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770270900000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 55.01, "quote_volume": 13.42244, "trades": 1, "taker_buy_volume": 55.01, "taker_buy_quote": 13.42244}, {"ts": 1770270960000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 3996.0, "quote_volume": 971.028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770271020000, "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": 1770271080000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 275.07, "quote_volume": 67.05002, "trades": 4, "taker_buy_volume": 208.01, "taker_buy_quote": 50.75444}, {"ts": 1770271140000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 280.55, "quote_volume": 68.24982, "trades": 3, "taker_buy_volume": 76.17, "taker_buy_quote": 18.58548}, {"ts": 1770271200000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 8933.52, "quote_volume": 2171.31176, "trades": 7, "taker_buy_volume": 466.4, "taker_buy_quote": 113.8016}, {"ts": 1770271260000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 4457.5, "quote_volume": 1083.1725, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770271320000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 22988.35, "quote_volume": 5586.22875, "trades": 68, "taker_buy_volume": 14203.99, "taker_buy_quote": 3451.62927}, {"ts": 1770271380000, "open": 0.243, "high": 0.243, "low": 0.241, "close": 0.242, "volume": 133804.47, "quote_volume": 32455.55073, "trades": 123, "taker_buy_volume": 38609.1, "taker_buy_quote": 9380.19661}, {"ts": 1770271440000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 54929.12, "quote_volume": 13292.84704, "trades": 109, "taker_buy_volume": 9951.27, "taker_buy_quote": 2408.20734}, {"ts": 1770271500000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 39247.79, "quote_volume": 9458.71739, "trades": 145, "taker_buy_volume": 8211.15, "taker_buy_quote": 1978.88715}, {"ts": 1770271560000, "open": 0.241, "high": 0.242, "low": 0.241, "close": 0.241, "volume": 15346.23, "quote_volume": 3701.13449, "trades": 16, "taker_buy_volume": 14862.18, "taker_buy_quote": 3584.47844}, {"ts": 1770271620000, "open": 0.241, "high": 0.242, "low": 0.241, "close": 0.241, "volume": 96026.74, "quote_volume": 23225.92691, "trades": 70, "taker_buy_volume": 68094.71, "taker_buy_quote": 16478.91982}, {"ts": 1770271680000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 204.49, "quote_volume": 49.28209, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770271740000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 2582.15, "quote_volume": 622.29815, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770271800000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 1693.33, "quote_volume": 408.09253, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770271860000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 45989.43, "quote_volume": 11129.44206, "trades": 30, "taker_buy_volume": 43310.63, "taker_buy_quote": 10481.17246}, {"ts": 1770271920000, "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": 1770271980000, "open": 0.242, "high": 0.242, "low": 0.241, "close": 0.242, "volume": 762.12, "quote_volume": 184.34894, "trades": 7, "taker_buy_volume": 678.02, "taker_buy_quote": 164.08084}, {"ts": 1770272040000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 507.72, "quote_volume": 122.86824, "trades": 4, "taker_buy_volume": 507.72, "taker_buy_quote": 122.86824}, {"ts": 1770272100000, "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": 1770272160000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 7710.03, "quote_volume": 1865.82726, "trades": 18, "taker_buy_volume": 7668.63, "taker_buy_quote": 1855.80846}, {"ts": 1770272220000, "open": 0.242, "high": 0.242, "low": 0.241, "close": 0.241, "volume": 64250.39, "quote_volume": 15545.62917, "trades": 56, "taker_buy_volume": 15003.17, "taker_buy_quote": 3630.76714}, {"ts": 1770272280000, "open": 0.242, "high": 0.242, "low": 0.241, "close": 0.241, "volume": 36658.53, "quote_volume": 8834.71953, "trades": 56, "taker_buy_volume": 10712.01, "taker_buy_quote": 2581.60821}, {"ts": 1770272340000, "open": 0.241, "high": 0.241, "low": 0.24, "close": 0.241, "volume": 325507.98, "quote_volume": 78125.9409, "trades": 150, "taker_buy_volume": 4.09, "taker_buy_quote": 0.98569}, {"ts": 1770272400000, "open": 0.24, "high": 0.241, "low": 0.24, "close": 0.241, "volume": 215.82, "quote_volume": 51.97772, "trades": 5, "taker_buy_volume": 180.92, "taker_buy_quote": 43.60172}, {"ts": 1770272460000, "open": 0.241, "high": 0.241, "low": 0.24, "close": 0.24, "volume": 66923.77, "quote_volume": 16062.67046, "trades": 81, "taker_buy_volume": 45215.12, "taker_buy_quote": 10852.59446}, {"ts": 1770272520000, "open": 0.24, "high": 0.241, "low": 0.24, "close": 0.241, "volume": 10134.46, "quote_volume": 2436.49784, "trades": 7, "taker_buy_volume": 4227.44, "taker_buy_quote": 1018.81304}, {"ts": 1770272580000, "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": 1770272640000, "open": 0.241, "high": 0.241, "low": 0.24, "close": 0.24, "volume": 4954.69, "quote_volume": 1189.3245, "trades": 3, "taker_buy_volume": 198.9, "taker_buy_quote": 47.9349}, {"ts": 1770272700000, "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": 1770272760000, "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": 1770272820000, "open": 0.241, "high": 0.241, "low": 0.24, "close": 0.241, "volume": 668.44, "quote_volume": 160.63306, "trades": 6, "taker_buy_volume": 207.46, "taker_buy_quote": 49.99786}, {"ts": 1770272880000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 18161.76, "quote_volume": 4358.8224, "trades": 36, "taker_buy_volume": 430.07, "taker_buy_quote": 103.2168}, {"ts": 1770272940000, "open": 0.24, "high": 0.241, "low": 0.239, "close": 0.24, "volume": 177745.69, "quote_volume": 42653.57666, "trades": 220, "taker_buy_volume": 66857.18, "taker_buy_quote": 16045.76176}, {"ts": 1770273000000, "open": 0.241, "high": 0.241, "low": 0.24, "close": 0.241, "volume": 7333.33, "quote_volume": 1767.27943, "trades": 5, "taker_buy_volume": 7280.23, "taker_buy_quote": 1754.53543}, {"ts": 1770273060000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 81.45, "quote_volume": 19.62945, "trades": 2, "taker_buy_volume": 81.45, "taker_buy_quote": 19.62945}, {"ts": 1770273120000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 165.97, "quote_volume": 39.99877, "trades": 1, "taker_buy_volume": 165.97, "taker_buy_quote": 39.99877}, {"ts": 1770273180000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 4312.86, "quote_volume": 1039.39926, "trades": 9, "taker_buy_volume": 4312.86, "taker_buy_quote": 1039.39926}, {"ts": 1770273240000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 53621.63, "quote_volume": 12922.81283, "trades": 32, "taker_buy_volume": 53596.22, "taker_buy_quote": 12916.68902}, {"ts": 1770273300000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 113.42, "quote_volume": 27.44764, "trades": 1, "taker_buy_volume": 113.42, "taker_buy_quote": 27.44764}, {"ts": 1770273360000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 28110.16, "quote_volume": 6802.65872, "trades": 17, "taker_buy_volume": 28110.16, "taker_buy_quote": 6802.65872}, {"ts": 1770273420000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 32744.02, "quote_volume": 7891.30882, "trades": 44, "taker_buy_volume": 3132.22, "taker_buy_quote": 754.86502}, {"ts": 1770273480000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 62.83, "quote_volume": 15.14203, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273540000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 150.68, "quote_volume": 36.46456, "trades": 2, "taker_buy_volume": 150.68, "taker_buy_quote": 36.46456}, {"ts": 1770273600000, "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": 1770273660000, "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": 1770273720000, "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": 1770273780000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 501.76, "quote_volume": 120.92416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770273840000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 79.94, "quote_volume": 19.34548, "trades": 3, "taker_buy_volume": 79.94, "taker_buy_quote": 19.34548}, {"ts": 1770273900000, "open": 0.241, "high": 0.242, "low": 0.241, "close": 0.242, "volume": 213.73, "quote_volume": 51.68393, "trades": 3, "taker_buy_volume": 175.0, "taker_buy_quote": 42.35}, {"ts": 1770273960000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 206.61, "quote_volume": 49.79301, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770274020000, "open": 0.241, "high": 0.242, "low": 0.239, "close": 0.239, "volume": 114697.68, "quote_volume": 27583.49185, "trades": 170, "taker_buy_volume": 8530.09, "taker_buy_quote": 2057.59235}, {"ts": 1770274080000, "open": 0.239, "high": 0.24, "low": 0.239, "close": 0.239, "volume": 811.37, "quote_volume": 194.2088, "trades": 12, "taker_buy_volume": 291.37, "taker_buy_quote": 69.9288}, {"ts": 1770274140000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 54032.98, "quote_volume": 12967.9152, "trades": 78, "taker_buy_volume": 19070.11, "taker_buy_quote": 4576.8264}, {"ts": 1770274200000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 1061.2, "quote_volume": 254.688, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770274260000, "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": 1770274320000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 43863.79, "quote_volume": 10527.3096, "trades": 35, "taker_buy_volume": 21552.19, "taker_buy_quote": 5172.5256}, {"ts": 1770274380000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 41087.6, "quote_volume": 9861.024, "trades": 77, "taker_buy_volume": 4333.37, "taker_buy_quote": 1040.0088}, {"ts": 1770274440000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 91976.16, "quote_volume": 22074.2784, "trades": 49, "taker_buy_volume": 61094.05, "taker_buy_quote": 14662.572}, {"ts": 1770274500000, "open": 0.24, "high": 0.24, "low": 0.239, "close": 0.24, "volume": 35084.51, "quote_volume": 8420.20987, "trades": 53, "taker_buy_volume": 31696.17, "taker_buy_quote": 7607.0808}, {"ts": 1770274560000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 347.0, "quote_volume": 83.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770274620000, "open": 0.24, "high": 0.241, "low": 0.24, "close": 0.241, "volume": 1389.9, "quote_volume": 333.61749, "trades": 2, "taker_buy_volume": 41.49, "taker_buy_quote": 9.99909}, {"ts": 1770274680000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 42691.12, "quote_volume": 10245.8688, "trades": 31, "taker_buy_volume": 4740.25, "taker_buy_quote": 1137.66}, {"ts": 1770274740000, "open": 0.24, "high": 0.241, "low": 0.24, "close": 0.241, "volume": 45251.14, "quote_volume": 10860.39002, "trades": 92, "taker_buy_volume": 19212.23, "taker_buy_quote": 4611.05162}, {"ts": 1770274800000, "open": 0.24, "high": 0.24, "low": 0.239, "close": 0.24, "volume": 24452.61, "quote_volume": 5868.45439, "trades": 23, "taker_buy_volume": 396.96, "taker_buy_quote": 95.2704}, {"ts": 1770274860000, "open": 0.24, "high": 0.242, "low": 0.24, "close": 0.242, "volume": 151701.95, "quote_volume": 36559.74477, "trades": 294, "taker_buy_volume": 100126.98, "taker_buy_quote": 24116.63031}, {"ts": 1770274920000, "open": 0.242, "high": 0.243, "low": 0.242, "close": 0.243, "volume": 58689.66, "quote_volume": 14257.93796, "trades": 193, "taker_buy_volume": 11892.55, "taker_buy_quote": 2887.69836}, {"ts": 1770274980000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 5109.08, "quote_volume": 1241.50644, "trades": 6, "taker_buy_volume": 5109.08, "taker_buy_quote": 1241.50644}, {"ts": 1770275040000, "open": 0.243, "high": 0.243, "low": 0.242, "close": 0.243, "volume": 18684.37, "quote_volume": 4534.41601, "trades": 72, "taker_buy_volume": 9242.85, "taker_buy_quote": 2246.01255}, {"ts": 1770275100000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 41.23, "quote_volume": 9.97766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770275160000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 52195.38, "quote_volume": 12631.28196, "trades": 93, "taker_buy_volume": 36606.75, "taker_buy_quote": 8858.8335}, {"ts": 1770275220000, "open": 0.242, "high": 0.243, "low": 0.242, "close": 0.242, "volume": 174479.11, "quote_volume": 42320.20909, "trades": 167, "taker_buy_volume": 86981.79, "taker_buy_quote": 21103.64331}, {"ts": 1770275280000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 7794.1, "quote_volume": 1878.3781, "trades": 39, "taker_buy_volume": 374.7, "taker_buy_quote": 90.3027}, {"ts": 1770275340000, "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": 1770275400000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 50952.68, "quote_volume": 12279.59588, "trades": 126, "taker_buy_volume": 27586.76, "taker_buy_quote": 6648.40916}, {"ts": 1770275460000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 61552.56, "quote_volume": 14834.16696, "trades": 76, "taker_buy_volume": 34614.3, "taker_buy_quote": 8342.0463}, {"ts": 1770275520000, "open": 0.241, "high": 0.241, "low": 0.24, "close": 0.241, "volume": 4710.3, "quote_volume": 1134.80307, "trades": 18, "taker_buy_volume": 895.43, "taker_buy_quote": 215.79863}, {"ts": 1770275580000, "open": 0.241, "high": 0.241, "low": 0.24, "close": 0.24, "volume": 2866.43, "quote_volume": 690.73073, "trades": 12, "taker_buy_volume": 2787.53, "taker_buy_quote": 671.79473}, {"ts": 1770275640000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 38.57, "quote_volume": 9.29537, "trades": 1, "taker_buy_volume": 38.57, "taker_buy_quote": 9.29537}, {"ts": 1770275700000, "open": 0.241, "high": 0.241, "low": 0.24, "close": 0.24, "volume": 282.26, "quote_volume": 67.84074, "trades": 3, "taker_buy_volume": 98.34, "taker_buy_quote": 23.69994}, {"ts": 1770275760000, "open": 0.24, "high": 0.241, "low": 0.24, "close": 0.241, "volume": 8995.4, "quote_volume": 2167.81443, "trades": 62, "taker_buy_volume": 5799.66, "taker_buy_quote": 1397.71806}, {"ts": 1770275820000, "open": 0.241, "high": 0.242, "low": 0.241, "close": 0.241, "volume": 60818.85, "quote_volume": 14657.43411, "trades": 108, "taker_buy_volume": 6982.49, "taker_buy_quote": 1682.87135}, {"ts": 1770275880000, "open": 0.24, "high": 0.241, "low": 0.24, "close": 0.241, "volume": 260.91, "quote_volume": 62.8184, "trades": 2, "taker_buy_volume": 200.0, "taker_buy_quote": 48.2}, {"ts": 1770275940000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 94762.51, "quote_volume": 22837.76491, "trades": 67, "taker_buy_volume": 73239.75, "taker_buy_quote": 17650.77975}, {"ts": 1770276000000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 29409.52, "quote_volume": 7087.69432, "trades": 29, "taker_buy_volume": 15754.22, "taker_buy_quote": 3796.76702}, {"ts": 1770276060000, "open": 0.241, "high": 0.242, "low": 0.241, "close": 0.241, "volume": 22938.93, "quote_volume": 5528.35013, "trades": 36, "taker_buy_volume": 1513.89, "taker_buy_quote": 364.91549}, {"ts": 1770276120000, "open": 0.241, "high": 0.243, "low": 0.241, "close": 0.242, "volume": 127229.97, "quote_volume": 30789.78513, "trades": 153, "taker_buy_volume": 90442.69, "taker_buy_quote": 21887.30944}, {"ts": 1770276180000, "open": 0.241, "high": 0.242, "low": 0.241, "close": 0.241, "volume": 1764.5, "quote_volume": 425.8215, "trades": 5, "taker_buy_volume": 577.0, "taker_buy_quote": 139.634}, {"ts": 1770276240000, "open": 0.241, "high": 0.242, "low": 0.241, "close": 0.242, "volume": 53450.21, "quote_volume": 12881.67664, "trades": 47, "taker_buy_volume": 4470.03, "taker_buy_quote": 1077.45326}, {"ts": 1770276300000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 98.97, "quote_volume": 23.85177, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276360000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 75.31, "quote_volume": 18.14971, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276420000, "open": 0.241, "high": 0.242, "low": 0.241, "close": 0.242, "volume": 51091.5, "quote_volume": 12364.08782, "trades": 149, "taker_buy_volume": 40618.75, "taker_buy_quote": 9829.7375}, {"ts": 1770276480000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 13545.38, "quote_volume": 3277.98196, "trades": 53, "taker_buy_volume": 8986.8, "taker_buy_quote": 2174.8056}, {"ts": 1770276540000, "open": 0.242, "high": 0.242, "low": 0.241, "close": 0.242, "volume": 6865.33, "quote_volume": 1660.90486, "trades": 32, "taker_buy_volume": 3282.67, "taker_buy_quote": 794.40614}, {"ts": 1770276600000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 46.81, "quote_volume": 11.28121, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276660000, "open": 0.241, "high": 0.242, "low": 0.241, "close": 0.241, "volume": 19725.29, "quote_volume": 4754.81737, "trades": 9, "taker_buy_volume": 1022.48, "taker_buy_quote": 247.44016}, {"ts": 1770276720000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 5.99, "quote_volume": 1.44359, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276780000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 1926.36, "quote_volume": 464.25276, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770276840000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 12187.53, "quote_volume": 2937.19473, "trades": 33, "taker_buy_volume": 24.4, "taker_buy_quote": 5.8804}, {"ts": 1770276900000, "open": 0.24, "high": 0.241, "low": 0.24, "close": 0.241, "volume": 56213.41, "quote_volume": 13547.37468, "trades": 111, "taker_buy_volume": 47058.71, "taker_buy_quote": 11341.14911}, {"ts": 1770276960000, "open": 0.241, "high": 0.241, "low": 0.24, "close": 0.241, "volume": 6934.45, "quote_volume": 1671.16045, "trades": 46, "taker_buy_volume": 6892.45, "taker_buy_quote": 1661.08045}, {"ts": 1770277020000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 52.91, "quote_volume": 12.6984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770277080000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 45.69, "quote_volume": 10.9656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770277140000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 88890.32, "quote_volume": 21333.6768, "trades": 75, "taker_buy_volume": 1937.35, "taker_buy_quote": 464.964}, {"ts": 1770277200000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 1765.05, "quote_volume": 423.612, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770277260000, "open": 0.24, "high": 0.24, "low": 0.239, "close": 0.239, "volume": 22218.88, "quote_volume": 5329.64312, "trades": 36, "taker_buy_volume": 4428.3, "taker_buy_quote": 1062.792}, {"ts": 1770277320000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 44.13, "quote_volume": 10.54707, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770277380000, "open": 0.239, "high": 0.24, "low": 0.239, "close": 0.24, "volume": 763.48, "quote_volume": 182.49836, "trades": 3, "taker_buy_volume": 26.64, "taker_buy_quote": 6.3936}, {"ts": 1770277440000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 369.53, "quote_volume": 88.6872, "trades": 2, "taker_buy_volume": 369.53, "taker_buy_quote": 88.6872}, {"ts": 1770277500000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 68245.24, "quote_volume": 16378.8576, "trades": 60, "taker_buy_volume": 64379.03, "taker_buy_quote": 15450.9672}, {"ts": 1770277560000, "open": 0.24, "high": 0.24, "low": 0.239, "close": 0.24, "volume": 80718.73, "quote_volume": 19365.03863, "trades": 104, "taker_buy_volume": 32162.16, "taker_buy_quote": 7718.9184}, {"ts": 1770277620000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 40520.63, "quote_volume": 9724.9512, "trades": 53, "taker_buy_volume": 3125.68, "taker_buy_quote": 750.1632}, {"ts": 1770277680000, "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": 1770277740000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 209.2, "quote_volume": 49.9988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770277800000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 668.5, "quote_volume": 160.44, "trades": 3, "taker_buy_volume": 668.5, "taker_buy_quote": 160.44}, {"ts": 1770277860000, "open": 0.239, "high": 0.24, "low": 0.239, "close": 0.24, "volume": 9523.13, "quote_volume": 2284.60763, "trades": 19, "taker_buy_volume": 8579.56, "taker_buy_quote": 2059.0944}, {"ts": 1770277920000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 833.93, "quote_volume": 200.1432, "trades": 2, "taker_buy_volume": 833.93, "taker_buy_quote": 200.1432}, {"ts": 1770277980000, "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": 1770278040000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 5820.18, "quote_volume": 1396.8432, "trades": 5, "taker_buy_volume": 5820.18, "taker_buy_quote": 1396.8432}, {"ts": 1770278100000, "open": 0.24, "high": 0.24, "low": 0.239, "close": 0.239, "volume": 2350.54, "quote_volume": 562.1296, "trades": 3, "taker_buy_volume": 350.54, "taker_buy_quote": 84.1296}, {"ts": 1770278160000, "open": 0.24, "high": 0.24, "low": 0.239, "close": 0.24, "volume": 9528.36, "quote_volume": 2280.43402, "trades": 4, "taker_buy_volume": 3155.98, "taker_buy_quote": 757.4352}, {"ts": 1770278220000, "open": 0.239, "high": 0.24, "low": 0.239, "close": 0.239, "volume": 131589.75, "quote_volume": 31450.76445, "trades": 160, "taker_buy_volume": 55466.5, "taker_buy_quote": 13257.3077}, {"ts": 1770278280000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 63693.61, "quote_volume": 15222.77279, "trades": 43, "taker_buy_volume": 33228.72, "taker_buy_quote": 7941.66408}, {"ts": 1770278340000, "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": 1770278400000, "open": 0.24, "high": 0.241, "low": 0.24, "close": 0.24, "volume": 64608.56, "quote_volume": 15506.17849, "trades": 176, "taker_buy_volume": 29908.44, "taker_buy_quote": 7178.14969}, {"ts": 1770278460000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 22907.84, "quote_volume": 5497.8816, "trades": 28, "taker_buy_volume": 5539.86, "taker_buy_quote": 1329.5664}, {"ts": 1770278520000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 14367.04, "quote_volume": 3448.0896, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770278580000, "open": 0.24, "high": 0.241, "low": 0.24, "close": 0.241, "volume": 4316.23, "quote_volume": 1036.72912, "trades": 13, "taker_buy_volume": 4316.23, "taker_buy_quote": 1036.72912}, {"ts": 1770278640000, "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": 1770278700000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 666.8, "quote_volume": 160.032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770278760000, "open": 0.24, "high": 0.241, "low": 0.24, "close": 0.241, "volume": 48768.89, "quote_volume": 11735.33424, "trades": 33, "taker_buy_volume": 23281.06, "taker_buy_quote": 5610.73546}, {"ts": 1770278820000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 52306.53, "quote_volume": 12605.87373, "trades": 144, "taker_buy_volume": 29558.1, "taker_buy_quote": 7123.5021}, {"ts": 1770278880000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 15560.46, "quote_volume": 3750.07086, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770278940000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 115801.44, "quote_volume": 27908.14704, "trades": 82, "taker_buy_volume": 52844.36, "taker_buy_quote": 12735.49076}, {"ts": 1770279000000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 84198.38, "quote_volume": 20291.80958, "trades": 96, "taker_buy_volume": 31988.18, "taker_buy_quote": 7709.15138}, {"ts": 1770279060000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 40664.89, "quote_volume": 9800.23849, "trades": 67, "taker_buy_volume": 8479.69, "taker_buy_quote": 2043.60529}, {"ts": 1770279120000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 3922.95, "quote_volume": 945.43095, "trades": 6, "taker_buy_volume": 3922.95, "taker_buy_quote": 945.43095}, {"ts": 1770279180000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 1498.27, "quote_volume": 361.08307, "trades": 5, "taker_buy_volume": 1498.27, "taker_buy_quote": 361.08307}, {"ts": 1770279240000, "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": 1770279300000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 320.83, "quote_volume": 76.9992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279360000, "open": 0.24, "high": 0.241, "low": 0.24, "close": 0.241, "volume": 19833.92, "quote_volume": 4779.94844, "trades": 17, "taker_buy_volume": 19807.64, "taker_buy_quote": 4773.64124}, {"ts": 1770279420000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 607.04, "quote_volume": 145.6896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279480000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 25732.61, "quote_volume": 6201.55901, "trades": 80, "taker_buy_volume": 8290.12, "taker_buy_quote": 1997.91892}, {"ts": 1770279540000, "open": 0.241, "high": 0.241, "low": 0.24, "close": 0.241, "volume": 55124.16, "quote_volume": 13284.81131, "trades": 81, "taker_buy_volume": 20603.21, "taker_buy_quote": 4965.37361}, {"ts": 1770279600000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 22137.52, "quote_volume": 5335.14232, "trades": 37, "taker_buy_volume": 18863.92, "taker_buy_quote": 4546.20472}, {"ts": 1770279660000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 3581.13, "quote_volume": 863.05233, "trades": 8, "taker_buy_volume": 3581.13, "taker_buy_quote": 863.05233}, {"ts": 1770279720000, "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": 1770279780000, "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": 1770279840000, "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": 1770279900000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 414.51, "quote_volume": 99.4824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770279960000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 40701.49, "quote_volume": 9809.05909, "trades": 24, "taker_buy_volume": 15236.79, "taker_buy_quote": 3672.06639}, {"ts": 1770280020000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 49754.79, "quote_volume": 12040.65918, "trades": 78, "taker_buy_volume": 40919.4, "taker_buy_quote": 9902.4948}, {"ts": 1770280080000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 61733.78, "quote_volume": 14939.57476, "trades": 142, "taker_buy_volume": 47443.77, "taker_buy_quote": 11481.39234}, {"ts": 1770280140000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 11301.32, "quote_volume": 2734.91944, "trades": 44, "taker_buy_volume": 6709.4, "taker_buy_quote": 1623.6748}, {"ts": 1770280200000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 50466.5, "quote_volume": 12212.893, "trades": 22, "taker_buy_volume": 18641.97, "taker_buy_quote": 4511.35674}, {"ts": 1770280260000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 40310.06, "quote_volume": 9795.34458, "trades": 69, "taker_buy_volume": 26052.1, "taker_buy_quote": 6330.6603}, {"ts": 1770280320000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 8831.15, "quote_volume": 2145.96945, "trades": 33, "taker_buy_volume": 7204.85, "taker_buy_quote": 1750.77855}, {"ts": 1770280380000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 9354.58, "quote_volume": 2273.16294, "trades": 27, "taker_buy_volume": 2278.54, "taker_buy_quote": 553.68522}, {"ts": 1770280440000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 25765.98, "quote_volume": 6261.13314, "trades": 42, "taker_buy_volume": 4227.98, "taker_buy_quote": 1027.39914}, {"ts": 1770280500000, "open": 0.244, "high": 0.244, "low": 0.242, "close": 0.243, "volume": 99302.81, "quote_volume": 24136.43172, "trades": 52, "taker_buy_volume": 26064.93, "taker_buy_quote": 6339.92512}, {"ts": 1770280560000, "open": 0.243, "high": 0.243, "low": 0.242, "close": 0.242, "volume": 2697.93, "quote_volume": 655.53884, "trades": 7, "taker_buy_volume": 2639.78, "taker_buy_quote": 641.46654}, {"ts": 1770280620000, "open": 0.243, "high": 0.243, "low": 0.242, "close": 0.242, "volume": 54152.45, "quote_volume": 13158.81783, "trades": 146, "taker_buy_volume": 30788.48, "taker_buy_quote": 7481.60064}, {"ts": 1770280680000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 12327.34, "quote_volume": 2995.54362, "trades": 16, "taker_buy_volume": 12327.34, "taker_buy_quote": 2995.54362}, {"ts": 1770280740000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 2976.01, "quote_volume": 725.33109, "trades": 3, "taker_buy_volume": 2160.66, "taker_buy_quote": 527.20104}, {"ts": 1770280800000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 60616.0, "quote_volume": 14790.2827, "trades": 31, "taker_buy_volume": 60594.7, "taker_buy_quote": 14785.1068}, {"ts": 1770280860000, "open": 0.244, "high": 0.244, "low": 0.242, "close": 0.243, "volume": 149077.72, "quote_volume": 36223.00589, "trades": 131, "taker_buy_volume": 81971.44, "taker_buy_quote": 19919.72063}, {"ts": 1770280920000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 112055.6, "quote_volume": 27270.49476, "trades": 185, "taker_buy_volume": 99707.94, "taker_buy_quote": 24270.01338}, {"ts": 1770280980000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 26577.46, "quote_volume": 6458.52884, "trades": 44, "taker_buy_volume": 360.14, "taker_buy_quote": 87.72008}, {"ts": 1770281040000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 14029.08, "quote_volume": 3409.06644, "trades": 56, "taker_buy_volume": 7853.32, "taker_buy_quote": 1908.35676}, {"ts": 1770281100000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 21317.54, "quote_volume": 5180.57481, "trades": 25, "taker_buy_volume": 15752.11, "taker_buy_quote": 3828.17532}, {"ts": 1770281160000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 20865.51, "quote_volume": 5070.31893, "trades": 19, "taker_buy_volume": 14720.16, "taker_buy_quote": 3576.99888}, {"ts": 1770281220000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 11487.79, "quote_volume": 2791.53297, "trades": 13, "taker_buy_volume": 11204.29, "taker_buy_quote": 2722.64247}, {"ts": 1770281280000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 35975.97, "quote_volume": 8742.16071, "trades": 24, "taker_buy_volume": 100.29, "taker_buy_quote": 24.37047}, {"ts": 1770281340000, "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": 1770281400000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 176.58, "quote_volume": 42.73236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281460000, "open": 0.242, "high": 0.243, "low": 0.242, "close": 0.242, "volume": 322.9, "quote_volume": 78.30229, "trades": 3, "taker_buy_volume": 160.49, "taker_buy_quote": 38.99907}, {"ts": 1770281520000, "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": 1770281580000, "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": 1770281640000, "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": 1770281700000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 7.45, "quote_volume": 1.8029, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281760000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 385.99, "quote_volume": 93.40958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770281820000, "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": 1770281880000, "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": 1770281940000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 61102.8, "quote_volume": 14786.8776, "trades": 77, "taker_buy_volume": 9747.36, "taker_buy_quote": 2358.86112}, {"ts": 1770282000000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 23919.29, "quote_volume": 5788.46818, "trades": 31, "taker_buy_volume": 20346.08, "taker_buy_quote": 4923.75136}, {"ts": 1770282060000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 219.16, "quote_volume": 53.03672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770282120000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 21.5, "quote_volume": 5.2245, "trades": 1, "taker_buy_volume": 21.5, "taker_buy_quote": 5.2245}, {"ts": 1770282180000, "open": 0.243, "high": 0.243, "low": 0.242, "close": 0.242, "volume": 2322.91, "quote_volume": 562.20868, "trades": 19, "taker_buy_volume": 64.46, "taker_buy_quote": 15.66378}, {"ts": 1770282240000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 1105.55, "quote_volume": 267.5431, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770282300000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 7090.66, "quote_volume": 1715.93972, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770282360000, "open": 0.242, "high": 0.243, "low": 0.242, "close": 0.242, "volume": 51397.35, "quote_volume": 12488.97252, "trades": 66, "taker_buy_volume": 39465.38, "taker_buy_quote": 9590.08734}, {"ts": 1770282420000, "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": 1770282480000, "open": 0.243, "high": 0.245, "low": 0.243, "close": 0.244, "volume": 229117.25, "quote_volume": 55797.30254, "trades": 258, "taker_buy_volume": 179554.93, "taker_buy_quote": 43704.18926}, {"ts": 1770282540000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 95491.67, "quote_volume": 23299.35059, "trades": 106, "taker_buy_volume": 62495.95, "taker_buy_quote": 15249.0118}, {"ts": 1770282600000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 11819.33, "quote_volume": 2883.07546, "trades": 39, "taker_buy_volume": 41.06, "taker_buy_quote": 10.01864}, {"ts": 1770282660000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 612.26, "quote_volume": 148.77918, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770282720000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 1033.41, "quote_volume": 251.27394, "trades": 4, "taker_buy_volume": 155.31, "taker_buy_quote": 37.89564}, {"ts": 1770282780000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 98524.99, "quote_volume": 24048.29428, "trades": 110, "taker_buy_volume": 52664.57, "taker_buy_quote": 12858.3518}, {"ts": 1770282840000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 993.14, "quote_volume": 242.01423, "trades": 6, "taker_buy_volume": 681.21, "taker_buy_quote": 166.21524}, {"ts": 1770282900000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 7252.99, "quote_volume": 1762.47657, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770282960000, "open": 0.243, "high": 0.245, "low": 0.243, "close": 0.245, "volume": 90086.12, "quote_volume": 22032.80434, "trades": 70, "taker_buy_volume": 71355.56, "taker_buy_quote": 17462.59564}, {"ts": 1770283020000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 50427.71, "quote_volume": 12304.36124, "trades": 22, "taker_buy_volume": 24.11, "taker_buy_quote": 5.88284}, {"ts": 1770283080000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 86575.92, "quote_volume": 21124.52448, "trades": 45, "taker_buy_volume": 24705.75, "taker_buy_quote": 6028.203}, {"ts": 1770283140000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 50.35, "quote_volume": 12.23505, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283200000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 103.34, "quote_volume": 25.11162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283260000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 152786.94, "quote_volume": 37127.90912, "trades": 119, "taker_buy_volume": 23682.41, "taker_buy_quote": 5755.50833}, {"ts": 1770283320000, "open": 0.242, "high": 0.243, "low": 0.242, "close": 0.242, "volume": 1031.81, "quote_volume": 249.9577, "trades": 4, "taker_buy_volume": 259.68, "taker_buy_quote": 63.10224}, {"ts": 1770283380000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 714.08, "quote_volume": 172.80736, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283440000, "open": 0.242, "high": 0.243, "low": 0.242, "close": 0.242, "volume": 348.94, "quote_volume": 84.45582, "trades": 3, "taker_buy_volume": 12.34, "taker_buy_quote": 2.99862}, {"ts": 1770283500000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 266.96, "quote_volume": 64.60432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283560000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 277.37, "quote_volume": 67.12354, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283620000, "open": 0.242, "high": 0.243, "low": 0.242, "close": 0.242, "volume": 968.98, "quote_volume": 234.90468, "trades": 8, "taker_buy_volume": 411.52, "taker_buy_quote": 99.99936}, {"ts": 1770283680000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 1981.11, "quote_volume": 479.42862, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283740000, "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": 1770283800000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 97.8, "quote_volume": 23.6676, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283860000, "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": 1770283920000, "open": 0.242, "high": 0.242, "low": 0.241, "close": 0.241, "volume": 21720.55, "quote_volume": 5256.06176, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770283980000, "open": 0.242, "high": 0.242, "low": 0.241, "close": 0.241, "volume": 6625.16, "quote_volume": 1596.86036, "trades": 13, "taker_buy_volume": 196.8, "taker_buy_quote": 47.6256}, {"ts": 1770284040000, "open": 0.241, "high": 0.242, "low": 0.241, "close": 0.242, "volume": 2151.52, "quote_volume": 520.60343, "trades": 3, "taker_buy_volume": 2087.11, "taker_buy_quote": 505.08062}, {"ts": 1770284100000, "open": 0.241, "high": 0.242, "low": 0.241, "close": 0.242, "volume": 37645.96, "quote_volume": 9073.97636, "trades": 117, "taker_buy_volume": 16270.54, "taker_buy_quote": 3922.50014}, {"ts": 1770284160000, "open": 0.241, "high": 0.242, "low": 0.241, "close": 0.241, "volume": 86221.84, "quote_volume": 20779.87993, "trades": 99, "taker_buy_volume": 21260.29, "taker_buy_quote": 5124.14638}, {"ts": 1770284220000, "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": 1770284280000, "open": 0.242, "high": 0.242, "low": 0.241, "close": 0.241, "volume": 42911.13, "quote_volume": 10344.25505, "trades": 52, "taker_buy_volume": 2672.72, "taker_buy_quote": 646.79824}, {"ts": 1770284340000, "open": 0.241, "high": 0.241, "low": 0.24, "close": 0.241, "volume": 102483.0, "quote_volume": 24698.36063, "trades": 113, "taker_buy_volume": 82488.23, "taker_buy_quote": 19879.66343}, {"ts": 1770284400000, "open": 0.241, "high": 0.242, "low": 0.241, "close": 0.242, "volume": 29184.1, "quote_volume": 7043.13429, "trades": 29, "taker_buy_volume": 29184.1, "taker_buy_quote": 7043.13429}, {"ts": 1770284460000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 33.3, "quote_volume": 8.0586, "trades": 1, "taker_buy_volume": 33.3, "taker_buy_quote": 8.0586}, {"ts": 1770284520000, "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": 1770284580000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 125711.62, "quote_volume": 30296.50042, "trades": 95, "taker_buy_volume": 46904.76, "taker_buy_quote": 11304.04716}, {"ts": 1770284640000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 31161.05, "quote_volume": 7509.81305, "trades": 26, "taker_buy_volume": 157.98, "taker_buy_quote": 38.07318}, {"ts": 1770284700000, "open": 0.241, "high": 0.242, "low": 0.24, "close": 0.241, "volume": 185847.4, "quote_volume": 44789.39247, "trades": 203, "taker_buy_volume": 112265.01, "taker_buy_quote": 27056.16496}, {"ts": 1770284760000, "open": 0.241, "high": 0.242, "low": 0.241, "close": 0.241, "volume": 79931.99, "quote_volume": 19263.65168, "trades": 103, "taker_buy_volume": 37777.62, "taker_buy_quote": 9104.44851}, {"ts": 1770284820000, "open": 0.241, "high": 0.241, "low": 0.24, "close": 0.24, "volume": 19684.16, "quote_volume": 4743.24617, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770284880000, "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": 1770284940000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 247.34, "quote_volume": 59.3616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770285000000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 99.58, "quote_volume": 23.99878, "trades": 1, "taker_buy_volume": 99.58, "taker_buy_quote": 23.99878}, {"ts": 1770285060000, "open": 0.24, "high": 0.241, "low": 0.24, "close": 0.241, "volume": 718.0, "quote_volume": 172.36149, "trades": 2, "taker_buy_volume": 41.49, "taker_buy_quote": 9.99909}, {"ts": 1770285120000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 1344.84, "quote_volume": 324.10644, "trades": 3, "taker_buy_volume": 1344.84, "taker_buy_quote": 324.10644}, {"ts": 1770285180000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 79.2, "quote_volume": 19.0872, "trades": 1, "taker_buy_volume": 79.2, "taker_buy_quote": 19.0872}, {"ts": 1770285240000, "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": 1770285300000, "open": 0.241, "high": 0.242, "low": 0.241, "close": 0.242, "volume": 104088.51, "quote_volume": 25102.60438, "trades": 49, "taker_buy_volume": 88659.94, "taker_buy_quote": 21384.31901}, {"ts": 1770285360000, "open": 0.241, "high": 0.242, "low": 0.241, "close": 0.242, "volume": 726.73, "quote_volume": 175.27166, "trades": 3, "taker_buy_volume": 129.73, "taker_buy_quote": 31.39466}, {"ts": 1770285420000, "open": 0.242, "high": 0.242, "low": 0.241, "close": 0.241, "volume": 104017.43, "quote_volume": 25072.08389, "trades": 58, "taker_buy_volume": 38400.15, "taker_buy_quote": 9258.31941}, {"ts": 1770285480000, "open": 0.241, "high": 0.242, "low": 0.241, "close": 0.241, "volume": 83722.2, "quote_volume": 20177.07086, "trades": 54, "taker_buy_volume": 45440.18, "taker_buy_quote": 10951.10404}, {"ts": 1770285540000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 60153.76, "quote_volume": 14497.05616, "trades": 22, "taker_buy_volume": 60153.76, "taker_buy_quote": 14497.05616}, {"ts": 1770285600000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 52223.56, "quote_volume": 12585.87796, "trades": 31, "taker_buy_volume": 2057.91, "taker_buy_quote": 495.95631}, {"ts": 1770285660000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 76227.39, "quote_volume": 18370.80099, "trades": 88, "taker_buy_volume": 42214.91, "taker_buy_quote": 10173.79331}, {"ts": 1770285720000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 157.08, "quote_volume": 37.85628, "trades": 1, "taker_buy_volume": 157.08, "taker_buy_quote": 37.85628}, {"ts": 1770285780000, "open": 0.241, "high": 0.241, "low": 0.239, "close": 0.241, "volume": 131025.77, "quote_volume": 31456.55587, "trades": 73, "taker_buy_volume": 31493.97, "taker_buy_quote": 7569.04573}, {"ts": 1770285840000, "open": 0.24, "high": 0.241, "low": 0.24, "close": 0.241, "volume": 826.66, "quote_volume": 198.80506, "trades": 3, "taker_buy_volume": 406.66, "taker_buy_quote": 98.00506}, {"ts": 1770285900000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 40967.48, "quote_volume": 9832.1952, "trades": 85, "taker_buy_volume": 7938.8, "taker_buy_quote": 1905.312}, {"ts": 1770285960000, "open": 0.24, "high": 0.24, "low": 0.239, "close": 0.24, "volume": 2713.71, "quote_volume": 651.23206, "trades": 4, "taker_buy_volume": 2655.37, "taker_buy_quote": 637.2888}, {"ts": 1770286020000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 1011.0, "quote_volume": 242.64, "trades": 2, "taker_buy_volume": 1011.0, "taker_buy_quote": 242.64}, {"ts": 1770286080000, "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": 1770286140000, "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": 1770286200000, "open": 0.239, "high": 0.24, "low": 0.239, "close": 0.24, "volume": 278.4, "quote_volume": 66.62093, "trades": 3, "taker_buy_volume": 83.33, "taker_buy_quote": 19.9992}, {"ts": 1770286260000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 21212.22, "quote_volume": 5069.72058, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286320000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 27247.43, "quote_volume": 6512.13577, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286380000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 459.18, "quote_volume": 110.2032, "trades": 2, "taker_buy_volume": 459.18, "taker_buy_quote": 110.2032}, {"ts": 1770286440000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 87401.79, "quote_volume": 20976.4296, "trades": 59, "taker_buy_volume": 75324.27, "taker_buy_quote": 18077.8248}, {"ts": 1770286500000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 3196.61, "quote_volume": 767.1864, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770286560000, "open": 0.241, "high": 0.241, "low": 0.24, "close": 0.24, "volume": 2585.48, "quote_volume": 620.66567, "trades": 15, "taker_buy_volume": 150.47, "taker_buy_quote": 36.26327}, {"ts": 1770286620000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 22059.21, "quote_volume": 5294.2104, "trades": 42, "taker_buy_volume": 12518.08, "taker_buy_quote": 3004.3392}, {"ts": 1770286680000, "open": 0.241, "high": 0.241, "low": 0.24, "close": 0.24, "volume": 536.12, "quote_volume": 128.77312, "trades": 4, "taker_buy_volume": 104.32, "taker_buy_quote": 25.14112}, {"ts": 1770286740000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 43120.23, "quote_volume": 10391.97543, "trades": 67, "taker_buy_volume": 17974.06, "taker_buy_quote": 4331.74846}, {"ts": 1770286800000, "open": 0.241, "high": 0.241, "low": 0.24, "close": 0.24, "volume": 61272.32, "quote_volume": 14766.40407, "trades": 43, "taker_buy_volume": 53065.77, "taker_buy_quote": 12788.85057}, {"ts": 1770286860000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 334.9, "quote_volume": 80.7109, "trades": 3, "taker_buy_volume": 334.9, "taker_buy_quote": 80.7109}, {"ts": 1770286920000, "open": 0.241, "high": 0.241, "low": 0.24, "close": 0.24, "volume": 214.57, "quote_volume": 51.57159, "trades": 3, "taker_buy_volume": 74.79, "taker_buy_quote": 18.02439}, {"ts": 1770286980000, "open": 0.241, "high": 0.241, "low": 0.24, "close": 0.24, "volume": 67.54, "quote_volume": 16.25376, "trades": 2, "taker_buy_volume": 44.16, "taker_buy_quote": 10.64256}, {"ts": 1770287040000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 9980.1, "quote_volume": 2395.224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287100000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 534.64, "quote_volume": 128.3136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287160000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 14408.65, "quote_volume": 3458.076, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287220000, "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": 1770287280000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 114.98, "quote_volume": 27.5952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770287340000, "open": 0.24, "high": 0.24, "low": 0.239, "close": 0.24, "volume": 327167.35, "quote_volume": 78520.14308, "trades": 161, "taker_buy_volume": 102806.38, "taker_buy_quote": 24673.5312}, {"ts": 1770287400000, "open": 0.24, "high": 0.241, "low": 0.24, "close": 0.24, "volume": 99342.09, "quote_volume": 23842.12611, "trades": 98, "taker_buy_volume": 80993.06, "taker_buy_quote": 19438.35891}, {"ts": 1770287460000, "open": 0.24, "high": 0.24, "low": 0.239, "close": 0.239, "volume": 192964.54, "quote_volume": 46310.51665, "trades": 80, "taker_buy_volume": 75279.37, "taker_buy_quote": 18067.0488}, {"ts": 1770287520000, "open": 0.239, "high": 0.24, "low": 0.239, "close": 0.24, "volume": 942.5, "quote_volume": 225.63, "trades": 8, "taker_buy_volume": 372.5, "taker_buy_quote": 89.4}, {"ts": 1770287580000, "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": 1770287640000, "open": 0.239, "high": 0.24, "low": 0.239, "close": 0.24, "volume": 79308.28, "quote_volume": 18958.39973, "trades": 85, "taker_buy_volume": 17416.41, "taker_buy_quote": 4166.2428}, {"ts": 1770287700000, "open": 0.24, "high": 0.24, "low": 0.238, "close": 0.238, "volume": 13361.13, "quote_volume": 3183.21489, "trades": 50, "taker_buy_volume": 393.9, "taker_buy_quote": 94.50626}, {"ts": 1770287760000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 183.66, "quote_volume": 43.89474, "trades": 3, "taker_buy_volume": 183.66, "taker_buy_quote": 43.89474}, {"ts": 1770287820000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 2565.84, "quote_volume": 613.23576, "trades": 13, "taker_buy_volume": 2565.84, "taker_buy_quote": 613.23576}, {"ts": 1770287880000, "open": 0.239, "high": 0.239, "low": 0.237, "close": 0.238, "volume": 223826.58, "quote_volume": 53265.95599, "trades": 163, "taker_buy_volume": 148646.62, "taker_buy_quote": 35378.73043}, {"ts": 1770287940000, "open": 0.238, "high": 0.239, "low": 0.238, "close": 0.238, "volume": 2361.83, "quote_volume": 563.0379, "trades": 7, "taker_buy_volume": 922.36, "taker_buy_quote": 220.44404}, {"ts": 1770288000000, "open": 0.238, "high": 0.239, "low": 0.238, "close": 0.239, "volume": 214.96, "quote_volume": 51.20738, "trades": 3, "taker_buy_volume": 46.9, "taker_buy_quote": 11.2091}, {"ts": 1770288060000, "open": 0.238, "high": 0.238, "low": 0.238, "close": 0.238, "volume": 17534.74, "quote_volume": 4173.26812, "trades": 23, "taker_buy_volume": 5076.54, "taker_buy_quote": 1208.21652}, {"ts": 1770288120000, "open": 0.238, "high": 0.238, "low": 0.237, "close": 0.237, "volume": 38302.9, "quote_volume": 9115.66438, "trades": 48, "taker_buy_volume": 29358.77, "taker_buy_quote": 6987.38726}, {"ts": 1770288180000, "open": 0.238, "high": 0.238, "low": 0.237, "close": 0.238, "volume": 7651.31, "quote_volume": 1821.00678, "trades": 10, "taker_buy_volume": 7646.31, "taker_buy_quote": 1819.82178}, {"ts": 1770288240000, "open": 0.238, "high": 0.238, "low": 0.238, "close": 0.238, "volume": 50.49, "quote_volume": 12.01662, "trades": 1, "taker_buy_volume": 50.49, "taker_buy_quote": 12.01662}, {"ts": 1770288300000, "open": 0.238, "high": 0.239, "low": 0.237, "close": 0.237, "volume": 84656.72, "quote_volume": 20089.32872, "trades": 57, "taker_buy_volume": 16597.85, "taker_buy_quote": 3950.2983}, {"ts": 1770288360000, "open": 0.238, "high": 0.238, "low": 0.237, "close": 0.237, "volume": 283.27, "quote_volume": 67.21123, "trades": 4, "taker_buy_volume": 76.24, "taker_buy_quote": 18.14512}, {"ts": 1770288420000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 5914.3, "quote_volume": 1401.6891, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770288480000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 49376.23, "quote_volume": 11701.78974, "trades": 67, "taker_buy_volume": 19093.58, "taker_buy_quote": 4525.17846}, {"ts": 1770288540000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 4802.88, "quote_volume": 1133.47968, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770288600000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 2550.54, "quote_volume": 602.16232, "trades": 4, "taker_buy_volume": 234.88, "taker_buy_quote": 55.66656}, {"ts": 1770288660000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.236, "volume": 21819.08, "quote_volume": 5167.88226, "trades": 16, "taker_buy_volume": 18579.38, "taker_buy_quote": 4403.31306}, {"ts": 1770288720000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 83825.87, "quote_volume": 19735.58622, "trades": 102, "taker_buy_volume": 7641.3, "taker_buy_quote": 1795.78092}, {"ts": 1770288780000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 250547.17, "quote_volume": 58881.37151, "trades": 79, "taker_buy_volume": 70176.19, "taker_buy_quote": 16494.19121}, {"ts": 1770288840000, "open": 0.236, "high": 0.236, "low": 0.234, "close": 0.234, "volume": 41359.91, "quote_volume": 9719.64753, "trades": 35, "taker_buy_volume": 22687.12, "taker_buy_quote": 5331.79806}, {"ts": 1770288900000, "open": 0.235, "high": 0.235, "low": 0.233, "close": 0.234, "volume": 150152.87, "quote_volume": 35197.17196, "trades": 153, "taker_buy_volume": 76777.27, "taker_buy_quote": 18021.76716}, {"ts": 1770288960000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 126380.57, "quote_volume": 29574.96772, "trades": 146, "taker_buy_volume": 67576.2, "taker_buy_quote": 15814.74514}, {"ts": 1770289020000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 1658.7, "quote_volume": 389.7945, "trades": 3, "taker_buy_volume": 1658.7, "taker_buy_quote": 389.7945}, {"ts": 1770289080000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 5037.93, "quote_volume": 1178.91855, "trades": 2, "taker_buy_volume": 42.93, "taker_buy_quote": 10.08855}, {"ts": 1770289140000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 184183.17, "quote_volume": 43273.51505, "trades": 166, "taker_buy_volume": 117154.18, "taker_buy_quote": 27531.2323}, {"ts": 1770289200000, "open": 0.235, "high": 0.236, "low": 0.234, "close": 0.235, "volume": 28334.48, "quote_volume": 6656.16702, "trades": 79, "taker_buy_volume": 9026.87, "taker_buy_quote": 2121.75299}, {"ts": 1770289260000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 7113.59, "quote_volume": 1672.54533, "trades": 5, "taker_buy_volume": 851.68, "taker_buy_quote": 200.99648}, {"ts": 1770289320000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 1283.2, "quote_volume": 301.552, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770289380000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 83709.35, "quote_volume": 19671.94357, "trades": 111, "taker_buy_volume": 39918.08, "taker_buy_quote": 9380.99512}, {"ts": 1770289440000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 1800.61, "quote_volume": 424.94396, "trades": 2, "taker_buy_volume": 1800.61, "taker_buy_quote": 424.94396}, {"ts": 1770289500000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 863.1, "quote_volume": 203.12228, "trades": 3, "taker_buy_volume": 293.78, "taker_buy_quote": 69.33208}, {"ts": 1770289560000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 16708.9, "quote_volume": 3943.23254, "trades": 29, "taker_buy_volume": 16641.04, "taker_buy_quote": 3927.28544}, {"ts": 1770289620000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 1291.38, "quote_volume": 304.47273, "trades": 6, "taker_buy_volume": 998.43, "taker_buy_quote": 235.62948}, {"ts": 1770289680000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 550.31, "quote_volume": 129.87316, "trades": 11, "taker_buy_volume": 550.31, "taker_buy_quote": 129.87316}, {"ts": 1770289740000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 1159.31, "quote_volume": 272.86553, "trades": 3, "taker_buy_volume": 427.68, "taker_buy_quote": 100.93248}, {"ts": 1770289800000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 615.5, "quote_volume": 144.99587, "trades": 2, "taker_buy_volume": 353.37, "taker_buy_quote": 83.39532}, {"ts": 1770289860000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 29432.95, "quote_volume": 6916.8027, "trades": 34, "taker_buy_volume": 570.08, "taker_buy_quote": 134.02825}, {"ts": 1770289920000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 34385.85, "quote_volume": 8080.67475, "trades": 32, "taker_buy_volume": 19650.66, "taker_buy_quote": 4617.9051}, {"ts": 1770289980000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 82686.35, "quote_volume": 19348.6059, "trades": 71, "taker_buy_volume": 17308.75, "taker_buy_quote": 4050.2475}, {"ts": 1770290040000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 1268.71, "quote_volume": 296.84801, "trades": 5, "taker_buy_volume": 1238.58, "taker_buy_quote": 289.82772}, {"ts": 1770290100000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 102509.99, "quote_volume": 23884.97767, "trades": 49, "taker_buy_volume": 150.0, "taker_buy_quote": 35.1}, {"ts": 1770290160000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 68674.8, "quote_volume": 16003.5089, "trades": 63, "taker_buy_volume": 49799.68, "taker_buy_quote": 11605.60594}, {"ts": 1770290220000, "open": 0.233, "high": 0.235, "low": 0.233, "close": 0.235, "volume": 21338.54, "quote_volume": 4989.23, "trades": 45, "taker_buy_volume": 16483.53, "taker_buy_quote": 3857.20086}, {"ts": 1770290280000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 41856.57, "quote_volume": 9794.43738, "trades": 90, "taker_buy_volume": 19740.17, "taker_buy_quote": 4619.19978}, {"ts": 1770290340000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 6952.51, "quote_volume": 1626.88734, "trades": 4, "taker_buy_volume": 6952.51, "taker_buy_quote": 1626.88734}, {"ts": 1770290400000, "open": 0.233, "high": 0.234, "low": 0.232, "close": 0.232, "volume": 34082.87, "quote_volume": 7941.18234, "trades": 59, "taker_buy_volume": 14317.51, "taker_buy_quote": 3336.00507}, {"ts": 1770290460000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 351.79, "quote_volume": 81.76146, "trades": 9, "taker_buy_volume": 146.18, "taker_buy_quote": 34.05994}, {"ts": 1770290520000, "open": 0.233, "high": 0.233, "low": 0.231, "close": 0.232, "volume": 120210.05, "quote_volume": 27886.86915, "trades": 109, "taker_buy_volume": 54545.77, "taker_buy_quote": 12656.15782}, {"ts": 1770290580000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 156892.01, "quote_volume": 36398.36185, "trades": 147, "taker_buy_volume": 94061.86, "taker_buy_quote": 21822.35152}, {"ts": 1770290640000, "open": 0.232, "high": 0.232, "low": 0.23, "close": 0.23, "volume": 293103.27, "quote_volume": 67540.75041, "trades": 275, "taker_buy_volume": 102383.8, "taker_buy_quote": 23620.03039}, {"ts": 1770290700000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 31000.84, "quote_volume": 7160.75404, "trades": 34, "taker_buy_volume": 29962.37, "taker_buy_quote": 6921.30747}, {"ts": 1770290760000, "open": 0.232, "high": 0.232, "low": 0.23, "close": 0.23, "volume": 120723.09, "quote_volume": 27885.07687, "trades": 126, "taker_buy_volume": 20338.4, "taker_buy_quote": 4698.2817}, {"ts": 1770290820000, "open": 0.231, "high": 0.232, "low": 0.23, "close": 0.23, "volume": 119149.22, "quote_volume": 27499.46569, "trades": 108, "taker_buy_volume": 87357.74, "taker_buy_quote": 20179.65813}, {"ts": 1770290880000, "open": 0.231, "high": 0.231, "low": 0.229, "close": 0.23, "volume": 181655.34, "quote_volume": 41776.37032, "trades": 149, "taker_buy_volume": 109709.2, "taker_buy_quote": 25233.13374}, {"ts": 1770290940000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 55007.79, "quote_volume": 12651.1478, "trades": 51, "taker_buy_volume": 47996.25, "taker_buy_quote": 11039.1375}, {"ts": 1770291000000, "open": 0.23, "high": 0.231, "low": 0.229, "close": 0.23, "volume": 598065.0, "quote_volume": 137550.50306, "trades": 211, "taker_buy_volume": 493680.94, "taker_buy_quote": 113546.95288}, {"ts": 1770291060000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 80044.25, "quote_volume": 18410.1775, "trades": 119, "taker_buy_volume": 21733.89, "taker_buy_quote": 4998.7947}, {"ts": 1770291120000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 45233.52, "quote_volume": 10376.11079, "trades": 46, "taker_buy_volume": 10155.82, "taker_buy_quote": 2335.8386}, {"ts": 1770291180000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 27486.5, "quote_volume": 6322.40396, "trades": 39, "taker_buy_volume": 27075.37, "taker_buy_quote": 6227.84406}, {"ts": 1770291240000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 8367.03, "quote_volume": 1931.06331, "trades": 8, "taker_buy_volume": 6646.41, "taker_buy_quote": 1535.32071}, {"ts": 1770291300000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 120.11, "quote_volume": 27.74541, "trades": 1, "taker_buy_volume": 120.11, "taker_buy_quote": 27.74541}, {"ts": 1770291360000, "open": 0.23, "high": 0.232, "low": 0.23, "close": 0.232, "volume": 14583.96, "quote_volume": 3370.19896, "trades": 48, "taker_buy_volume": 13718.96, "taker_buy_quote": 3171.24896}, {"ts": 1770291420000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 34544.63, "quote_volume": 8014.35416, "trades": 8, "taker_buy_volume": 34544.63, "taker_buy_quote": 8014.35416}, {"ts": 1770291480000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 20107.3, "quote_volume": 4673.27345, "trades": 85, "taker_buy_volume": 19519.31, "taker_buy_quote": 4536.85977}, {"ts": 1770291540000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 40958.98, "quote_volume": 9577.54328, "trades": 106, "taker_buy_volume": 34610.19, "taker_buy_quote": 8092.07925}, {"ts": 1770291600000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 493734.41, "quote_volume": 115530.67252, "trades": 177, "taker_buy_volume": 174587.6, "taker_buy_quote": 40853.4984}, {"ts": 1770291660000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 14682.64, "quote_volume": 3435.9363, "trades": 15, "taker_buy_volume": 198.54, "taker_buy_quote": 46.6569}, {"ts": 1770291720000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 112399.06, "quote_volume": 26396.88435, "trades": 154, "taker_buy_volume": 24690.95, "taker_buy_quote": 5802.37325}, {"ts": 1770291780000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 143.07, "quote_volume": 33.62145, "trades": 2, "taker_buy_volume": 143.07, "taker_buy_quote": 33.62145}, {"ts": 1770291840000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 1367.34, "quote_volume": 321.3249, "trades": 2, "taker_buy_volume": 1367.34, "taker_buy_quote": 321.3249}, {"ts": 1770291900000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 56183.39, "quote_volume": 13146.91326, "trades": 115, "taker_buy_volume": 23933.15, "taker_buy_quote": 5600.3571}, {"ts": 1770291960000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 41623.56, "quote_volume": 9736.38736, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770292020000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 5045.75, "quote_volume": 1180.6266, "trades": 5, "taker_buy_volume": 4966.85, "taker_buy_quote": 1162.2429}, {"ts": 1770292080000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 27642.22, "quote_volume": 6468.28665, "trades": 34, "taker_buy_volume": 27642.22, "taker_buy_quote": 6468.28665}, {"ts": 1770292140000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 50128.06, "quote_volume": 11729.33873, "trades": 29, "taker_buy_volume": 19337.35, "taker_buy_quote": 4524.9399}, {"ts": 1770292200000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 7585.54, "quote_volume": 1767.52668, "trades": 34, "taker_buy_volume": 3979.59, "taker_buy_quote": 927.34033}, {"ts": 1770292260000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 129268.98, "quote_volume": 30119.67234, "trades": 133, "taker_buy_volume": 104794.12, "taker_buy_quote": 24417.02996}, {"ts": 1770292320000, "open": 0.233, "high": 0.234, "low": 0.232, "close": 0.233, "volume": 41068.97, "quote_volume": 9565.56817, "trades": 52, "taker_buy_volume": 28025.26, "taker_buy_quote": 6529.93361}, {"ts": 1770292380000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 161.59, "quote_volume": 37.54557, "trades": 2, "taker_buy_volume": 56.69, "taker_buy_quote": 13.20877}, {"ts": 1770292440000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 302.14, "quote_volume": 70.37123, "trades": 3, "taker_buy_volume": 274.75, "taker_buy_quote": 64.01675}, {"ts": 1770292500000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 55007.76, "quote_volume": 12816.20608, "trades": 36, "taker_buy_volume": 50294.61, "taker_buy_quote": 11718.64413}, {"ts": 1770292560000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 107758.69, "quote_volume": 25005.116, "trades": 86, "taker_buy_volume": 16999.53, "taker_buy_quote": 3943.92379}, {"ts": 1770292620000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 106970.49, "quote_volume": 24817.60286, "trades": 45, "taker_buy_volume": 23784.82, "taker_buy_quote": 5518.52742}, {"ts": 1770292680000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 262.43, "quote_volume": 61.14619, "trades": 3, "taker_buy_volume": 262.43, "taker_buy_quote": 61.14619}, {"ts": 1770292740000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 448.33, "quote_volume": 104.0963, "trades": 5, "taker_buy_volume": 83.74, "taker_buy_quote": 19.51142}, {"ts": 1770292800000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 1104.42, "quote_volume": 256.30437, "trades": 5, "taker_buy_volume": 78.93, "taker_buy_quote": 18.39069}, {"ts": 1770292860000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 63943.45, "quote_volume": 14898.32385, "trades": 82, "taker_buy_volume": 45432.98, "taker_buy_quote": 10585.88434}, {"ts": 1770292920000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 4028.39, "quote_volume": 942.64326, "trades": 2, "taker_buy_volume": 4028.39, "taker_buy_quote": 942.64326}, {"ts": 1770292980000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 66984.04, "quote_volume": 15674.26536, "trades": 68, "taker_buy_volume": 46184.69, "taker_buy_quote": 10807.21746}, {"ts": 1770293040000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 9997.55, "quote_volume": 2339.4267, "trades": 44, "taker_buy_volume": 5632.69, "taker_buy_quote": 1318.04946}, {"ts": 1770293100000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 5159.43, "quote_volume": 1206.48479, "trades": 7, "taker_buy_volume": 4337.6, "taker_buy_quote": 1014.9984}, {"ts": 1770293160000, "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": 1770293220000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 142.73, "quote_volume": 33.39882, "trades": 2, "taker_buy_volume": 142.73, "taker_buy_quote": 33.39882}, {"ts": 1770293280000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 62818.67, "quote_volume": 14636.75011, "trades": 59, "taker_buy_volume": 17000.92, "taker_buy_quote": 3961.21436}, {"ts": 1770293340000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 1068.28, "quote_volume": 248.81252, "trades": 4, "taker_buy_volume": 971.56, "taker_buy_quote": 226.37348}, {"ts": 1770293400000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 7490.35, "quote_volume": 1747.75937, "trades": 28, "taker_buy_volume": 6683.09, "taker_buy_quote": 1559.66779}, {"ts": 1770293460000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 3965.74, "quote_volume": 924.22666, "trades": 9, "taker_buy_volume": 209.24, "taker_buy_quote": 48.96216}, {"ts": 1770293520000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 44795.13, "quote_volume": 10481.44835, "trades": 8, "taker_buy_volume": 44183.06, "taker_buy_quote": 10338.83604}, {"ts": 1770293580000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 40593.26, "quote_volume": 9498.82284, "trades": 13, "taker_buy_volume": 40593.26, "taker_buy_quote": 9498.82284}, {"ts": 1770293640000, "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": 1770293700000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 47059.43, "quote_volume": 10965.94092, "trades": 72, "taker_buy_volume": 22669.52, "taker_buy_quote": 5283.09189}, {"ts": 1770293760000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 10799.53, "quote_volume": 2506.91961, "trades": 7, "taker_buy_volume": 1428.65, "taker_buy_quote": 332.87545}, {"ts": 1770293820000, "open": 0.233, "high": 0.233, "low": 0.231, "close": 0.231, "volume": 7997.04, "quote_volume": 1854.63367, "trades": 33, "taker_buy_volume": 368.25, "taker_buy_quote": 85.65821}, {"ts": 1770293880000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 95487.64, "quote_volume": 22153.11317, "trades": 165, "taker_buy_volume": 58062.08, "taker_buy_quote": 13470.40256}, {"ts": 1770293940000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 97503.3, "quote_volume": 22614.2173, "trades": 39, "taker_buy_volume": 14110.33, "taker_buy_quote": 3273.59656}, {"ts": 1770294000000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 2616.71, "quote_volume": 604.57105, "trades": 6, "taker_buy_volume": 111.04, "taker_buy_quote": 25.76128}, {"ts": 1770294060000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 45818.64, "quote_volume": 10619.19134, "trades": 82, "taker_buy_volume": 12030.29, "taker_buy_quote": 2791.02728}, {"ts": 1770294120000, "open": 0.232, "high": 0.233, "low": 0.231, "close": 0.232, "volume": 144297.12, "quote_volume": 33478.07991, "trades": 113, "taker_buy_volume": 90476.39, "taker_buy_quote": 20991.69695}, {"ts": 1770294180000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 6264.74, "quote_volume": 1453.35503, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770294240000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 91624.72, "quote_volume": 21165.61501, "trades": 87, "taker_buy_volume": 15764.6, "taker_buy_quote": 3641.92729}, {"ts": 1770294300000, "open": 0.231, "high": 0.232, "low": 0.23, "close": 0.232, "volume": 108706.3, "quote_volume": 25107.15091, "trades": 126, "taker_buy_volume": 68493.02, "taker_buy_quote": 15823.00818}, {"ts": 1770294360000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 147577.79, "quote_volume": 34362.80102, "trades": 144, "taker_buy_volume": 114396.72, "taker_buy_quote": 26631.99155}, {"ts": 1770294420000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 127944.77, "quote_volume": 29845.32049, "trades": 194, "taker_buy_volume": 78257.5, "taker_buy_quote": 18247.53717}, {"ts": 1770294480000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 39309.02, "quote_volume": 9198.31068, "trades": 74, "taker_buy_volume": 23272.63, "taker_buy_quote": 5445.79542}, {"ts": 1770294540000, "open": 0.234, "high": 0.234, "low": 0.232, "close": 0.233, "volume": 56485.66, "quote_volume": 13165.35086, "trades": 98, "taker_buy_volume": 11545.21, "taker_buy_quote": 2697.48167}, {"ts": 1770294600000, "open": 0.233, "high": 0.235, "low": 0.233, "close": 0.233, "volume": 33590.34, "quote_volume": 7855.14235, "trades": 92, "taker_buy_volume": 19538.23, "taker_buy_quote": 4567.11834}, {"ts": 1770294660000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 79655.37, "quote_volume": 18518.0919, "trades": 165, "taker_buy_volume": 37914.83, "taker_buy_quote": 8823.37124}, {"ts": 1770294720000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 18167.21, "quote_volume": 4228.79928, "trades": 56, "taker_buy_volume": 5892.7, "taker_buy_quote": 1372.9991}, {"ts": 1770294780000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 610.37, "quote_volume": 141.67662, "trades": 3, "taker_buy_volume": 70.78, "taker_buy_quote": 16.49174}, {"ts": 1770294840000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 60834.11, "quote_volume": 14174.12422, "trades": 107, "taker_buy_volume": 21332.51, "taker_buy_quote": 4970.47483}, {"ts": 1770294900000, "open": 0.234, "high": 0.234, "low": 0.232, "close": 0.233, "volume": 36129.92, "quote_volume": 8419.16547, "trades": 57, "taker_buy_volume": 23595.36, "taker_buy_quote": 5498.63927}, {"ts": 1770294960000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 88070.34, "quote_volume": 20520.38922, "trades": 96, "taker_buy_volume": 15954.49, "taker_buy_quote": 3717.39617}, {"ts": 1770295020000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 281.5, "quote_volume": 65.60032, "trades": 4, "taker_buy_volume": 10.82, "taker_buy_quote": 2.53188}, {"ts": 1770295080000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 8524.82, "quote_volume": 1986.28306, "trades": 19, "taker_buy_volume": 454.43, "taker_buy_quote": 105.88219}, {"ts": 1770295140000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 52378.92, "quote_volume": 12198.48359, "trades": 65, "taker_buy_volume": 30607.0, "taker_buy_quote": 7131.431}, {"ts": 1770295200000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 69980.43, "quote_volume": 16305.7009, "trades": 74, "taker_buy_volume": 51938.49, "taker_buy_quote": 12101.92888}, {"ts": 1770295260000, "open": 0.233, "high": 0.234, "low": 0.232, "close": 0.234, "volume": 116014.38, "quote_volume": 27029.70064, "trades": 77, "taker_buy_volume": 40366.15, "taker_buy_quote": 9405.34155}, {"ts": 1770295320000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 128419.72, "quote_volume": 29921.73609, "trades": 134, "taker_buy_volume": 52721.35, "taker_buy_quote": 12284.07455}, {"ts": 1770295380000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 79857.46, "quote_volume": 18606.78818, "trades": 94, "taker_buy_volume": 19202.17, "taker_buy_quote": 4474.10561}, {"ts": 1770295440000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 559.49, "quote_volume": 129.89989, "trades": 4, "taker_buy_volume": 98.21, "taker_buy_quote": 22.88293}, {"ts": 1770295500000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 68296.94, "quote_volume": 15913.18702, "trades": 67, "taker_buy_volume": 62335.61, "taker_buy_quote": 14524.19713}, {"ts": 1770295560000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 1869.94, "quote_volume": 434.8956, "trades": 10, "taker_buy_volume": 1069.52, "taker_buy_quote": 249.19816}, {"ts": 1770295620000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 266.89, "quote_volume": 62.17599, "trades": 2, "taker_buy_volume": 257.51, "taker_buy_quote": 59.99983}, {"ts": 1770295680000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 17000.93, "quote_volume": 3961.16431, "trades": 32, "taker_buy_volume": 11030.88, "taker_buy_quote": 2570.19504}, {"ts": 1770295740000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 59308.54, "quote_volume": 13759.58128, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770295800000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 501932.34, "quote_volume": 116950.48328, "trades": 113, "taker_buy_volume": 481548.28, "taker_buy_quote": 112200.9973}, {"ts": 1770295860000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 141614.79, "quote_volume": 33062.81753, "trades": 119, "taker_buy_volume": 94399.21, "taker_buy_quote": 22051.22859}, {"ts": 1770295920000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 8836.19, "quote_volume": 2066.39651, "trades": 10, "taker_buy_volume": 7564.24, "taker_buy_quote": 1770.03216}, {"ts": 1770295980000, "open": 0.233, "high": 0.234, "low": 0.232, "close": 0.233, "volume": 198273.46, "quote_volume": 46195.63768, "trades": 139, "taker_buy_volume": 39028.56, "taker_buy_quote": 9093.70448}, {"ts": 1770296040000, "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": 1770296100000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 95758.86, "quote_volume": 22216.05552, "trades": 69, "taker_buy_volume": 20979.52, "taker_buy_quote": 4867.24864}, {"ts": 1770296160000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 55035.94, "quote_volume": 12823.37402, "trades": 50, "taker_buy_volume": 47054.82, "taker_buy_quote": 10963.77306}, {"ts": 1770296220000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 5561.3, "quote_volume": 1296.94387, "trades": 7, "taker_buy_volume": 1160.97, "taker_buy_quote": 271.66698}, {"ts": 1770296280000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 1389.43, "quote_volume": 323.78719, "trades": 2, "taker_buy_volume": 50.0, "taker_buy_quote": 11.7}, {"ts": 1770296340000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 442.13, "quote_volume": 103.01629, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770296400000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 1519.88, "quote_volume": 355.13973, "trades": 4, "taker_buy_volume": 1007.69, "taker_buy_quote": 235.79946}, {"ts": 1770296460000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 387.98, "quote_volume": 90.78732, "trades": 3, "taker_buy_volume": 387.98, "taker_buy_quote": 90.78732}, {"ts": 1770296520000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 35.79, "quote_volume": 8.33907, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770296580000, "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": 1770296640000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 25832.72, "quote_volume": 6019.06649, "trades": 12, "taker_buy_volume": 42.73, "taker_buy_quote": 9.99882}, {"ts": 1770296700000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 22691.04, "quote_volume": 5309.25785, "trades": 57, "taker_buy_volume": 19595.54, "taker_buy_quote": 4585.35636}, {"ts": 1770296760000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 69460.21, "quote_volume": 16254.31827, "trades": 63, "taker_buy_volume": 6770.14, "taker_buy_quote": 1584.84189}, {"ts": 1770296820000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 72856.62, "quote_volume": 17122.52832, "trades": 79, "taker_buy_volume": 41927.33, "taker_buy_quote": 9854.14517}, {"ts": 1770296880000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 1175.62, "quote_volume": 276.26523, "trades": 4, "taker_buy_volume": 1170.15, "taker_buy_quote": 274.98525}, {"ts": 1770296940000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 1223.15, "quote_volume": 287.44025, "trades": 2, "taker_buy_volume": 1223.15, "taker_buy_quote": 287.44025}, {"ts": 1770297000000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 75358.85, "quote_volume": 17709.42558, "trades": 41, "taker_buy_volume": 25955.41, "taker_buy_quote": 6099.61718}, {"ts": 1770297060000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 73821.81, "quote_volume": 17348.12535, "trades": 113, "taker_buy_volume": 51660.7, "taker_buy_quote": 12140.2645}, {"ts": 1770297120000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 83004.28, "quote_volume": 19505.1511, "trades": 60, "taker_buy_volume": 69077.13, "taker_buy_quote": 16233.12555}, {"ts": 1770297180000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 38753.28, "quote_volume": 9107.1208, "trades": 46, "taker_buy_volume": 7572.94, "taker_buy_quote": 1779.7409}, {"ts": 1770297240000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 46775.67, "quote_volume": 10945.71042, "trades": 56, "taker_buy_volume": 8888.04, "taker_buy_quote": 2080.005}, {"ts": 1770297300000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 75382.34, "quote_volume": 17639.60582, "trades": 53, "taker_buy_volume": 20742.81, "taker_buy_quote": 4853.9558}, {"ts": 1770297360000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 3342.27, "quote_volume": 782.13626, "trades": 13, "taker_buy_volume": 3342.27, "taker_buy_quote": 782.13626}, {"ts": 1770297420000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 30468.91, "quote_volume": 7129.72494, "trades": 62, "taker_buy_volume": 7509.16, "taker_buy_quote": 1757.14344}, {"ts": 1770297480000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 3105.9, "quote_volume": 727.14569, "trades": 7, "taker_buy_volume": 365.09, "taker_buy_quote": 85.79615}, {"ts": 1770297540000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 4.25, "quote_volume": 0.99875, "trades": 1, "taker_buy_volume": 4.25, "taker_buy_quote": 0.99875}, {"ts": 1770297600000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 378.08, "quote_volume": 88.47072, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770297660000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 1541.96, "quote_volume": 362.32829, "trades": 3, "taker_buy_volume": 1509.65, "taker_buy_quote": 354.76775}, {"ts": 1770297720000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 7461.27, "quote_volume": 1745.93718, "trades": 24, "taker_buy_volume": 100.02, "taker_buy_quote": 23.40468}, {"ts": 1770297780000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 49152.01, "quote_volume": 11501.59547, "trades": 43, "taker_buy_volume": 42160.11, "taker_buy_quote": 9865.49087}, {"ts": 1770297840000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 58510.07, "quote_volume": 13691.35638, "trades": 18, "taker_buy_volume": 58510.07, "taker_buy_quote": 13691.35638}, {"ts": 1770297900000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 118463.99, "quote_volume": 27721.54387, "trades": 66, "taker_buy_volume": 30790.6, "taker_buy_quote": 7205.97061}, {"ts": 1770297960000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 90145.11, "quote_volume": 21003.81063, "trades": 137, "taker_buy_volume": 44537.52, "taker_buy_quote": 10377.24216}, {"ts": 1770298020000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 11709.87, "quote_volume": 2728.39971, "trades": 35, "taker_buy_volume": 2319.13, "taker_buy_quote": 540.35729}, {"ts": 1770298080000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 65173.21, "quote_volume": 15185.35793, "trades": 135, "taker_buy_volume": 15035.86, "taker_buy_quote": 3503.35538}, {"ts": 1770298140000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 104.67, "quote_volume": 24.28344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770298200000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 123616.76, "quote_volume": 28901.9993, "trades": 175, "taker_buy_volume": 109005.28, "taker_buy_quote": 25486.92509}, {"ts": 1770298260000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 48834.75, "quote_volume": 11426.43033, "trades": 64, "taker_buy_volume": 8009.12, "taker_buy_quote": 1874.13408}, {"ts": 1770298320000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 32550.13, "quote_volume": 7618.21039, "trades": 63, "taker_buy_volume": 28596.67, "taker_buy_quote": 6693.10075}, {"ts": 1770298380000, "open": 0.235, "high": 0.235, "low": 0.233, "close": 0.233, "volume": 82756.67, "quote_volume": 19364.92683, "trades": 50, "taker_buy_volume": 5655.83, "taker_buy_quote": 1323.50677}, {"ts": 1770298440000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 82722.76, "quote_volume": 19356.92725, "trades": 127, "taker_buy_volume": 73156.19, "taker_buy_quote": 17118.54846}, {"ts": 1770298500000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 28210.72, "quote_volume": 6601.39994, "trades": 59, "taker_buy_volume": 11928.34, "taker_buy_quote": 2791.32302}, {"ts": 1770298560000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 500.0, "quote_volume": 117.0, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 117.0}, {"ts": 1770298620000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 82441.73, "quote_volume": 19208.92309, "trades": 59, "taker_buy_volume": 5690.13, "taker_buy_quote": 1325.80029}, {"ts": 1770298680000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 21955.69, "quote_volume": 5115.67577, "trades": 66, "taker_buy_volume": 7782.19, "taker_buy_quote": 1813.25027}, {"ts": 1770298740000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 56239.49, "quote_volume": 13104.30287, "trades": 63, "taker_buy_volume": 32580.22, "taker_buy_quote": 7591.69296}, {"ts": 1770298800000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 59243.12, "quote_volume": 13803.6555, "trades": 40, "taker_buy_volume": 45936.88, "taker_buy_quote": 10703.30158}, {"ts": 1770298860000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 12678.73, "quote_volume": 2954.14409, "trades": 18, "taker_buy_volume": 3844.52, "taker_buy_quote": 895.77316}, {"ts": 1770298920000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 28343.53, "quote_volume": 6604.04249, "trades": 83, "taker_buy_volume": 11334.51, "taker_buy_quote": 2640.94083}, {"ts": 1770298980000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 32424.27, "quote_volume": 7556.10265, "trades": 68, "taker_buy_volume": 29250.86, "taker_buy_quote": 6816.69812}, {"ts": 1770299040000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 44220.62, "quote_volume": 10304.31178, "trades": 53, "taker_buy_volume": 7638.88, "taker_buy_quote": 1780.76636}, {"ts": 1770299100000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 150848.07, "quote_volume": 35147.86102, "trades": 170, "taker_buy_volume": 62445.11, "taker_buy_quote": 14549.97134}, {"ts": 1770299160000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 16901.81, "quote_volume": 3938.1141, "trades": 48, "taker_buy_volume": 6920.3, "taker_buy_quote": 1612.4299}, {"ts": 1770299220000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 243.41, "quote_volume": 56.47112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770299280000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 66.12, "quote_volume": 15.33984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770299340000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 143.69, "quote_volume": 33.47977, "trades": 1, "taker_buy_volume": 143.69, "taker_buy_quote": 33.47977}, {"ts": 1770299400000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 446.82, "quote_volume": 104.10906, "trades": 2, "taker_buy_volume": 446.82, "taker_buy_quote": 104.10906}, {"ts": 1770299460000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 92475.76, "quote_volume": 21454.37632, "trades": 65, "taker_buy_volume": 4683.53, "taker_buy_quote": 1086.57896}, {"ts": 1770299520000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 149913.82, "quote_volume": 34934.2304, "trades": 64, "taker_buy_volume": 136878.95, "taker_buy_quote": 31897.10569}, {"ts": 1770299580000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 3752.81, "quote_volume": 874.40473, "trades": 10, "taker_buy_volume": 3752.81, "taker_buy_quote": 874.40473}, {"ts": 1770299640000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 214.59, "quote_volume": 49.99947, "trades": 1, "taker_buy_volume": 214.59, "taker_buy_quote": 49.99947}, {"ts": 1770299700000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 4400.28, "quote_volume": 1021.95642, "trades": 5, "taker_buy_volume": 1091.46, "taker_buy_quote": 254.31018}, {"ts": 1770299760000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 428.21, "quote_volume": 99.77293, "trades": 2, "taker_buy_volume": 428.21, "taker_buy_quote": 99.77293}, {"ts": 1770299820000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 148587.72, "quote_volume": 34472.32757, "trades": 104, "taker_buy_volume": 24808.57, "taker_buy_quote": 5755.58824}, {"ts": 1770299880000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 10669.17, "quote_volume": 2473.14227, "trades": 8, "taker_buy_volume": 8564.0, "taker_buy_quote": 1986.848}, {"ts": 1770299940000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 3866.78, "quote_volume": 896.90863, "trades": 10, "taker_buy_volume": 3682.45, "taker_buy_quote": 854.3284}, {"ts": 1770300000000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 271854.38, "quote_volume": 63099.86939, "trades": 341, "taker_buy_volume": 173201.11, "taker_buy_quote": 40208.92657}, {"ts": 1770300060000, "open": 0.233, "high": 0.235, "low": 0.233, "close": 0.235, "volume": 148911.83, "quote_volume": 34929.50545, "trades": 230, "taker_buy_volume": 119498.44, "taker_buy_quote": 28026.88089}, {"ts": 1770300120000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 39558.45, "quote_volume": 9295.73831, "trades": 86, "taker_buy_volume": 17156.02, "taker_buy_quote": 4031.6647}, {"ts": 1770300180000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 84340.09, "quote_volume": 19735.78213, "trades": 74, "taker_buy_volume": 17306.43, "taker_buy_quote": 4049.90569}, {"ts": 1770300240000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 87516.84, "quote_volume": 20478.83293, "trades": 43, "taker_buy_volume": 59606.31, "taker_buy_quote": 13947.87654}, {"ts": 1770300300000, "open": 0.233, "high": 0.234, "low": 0.232, "close": 0.232, "volume": 217498.3, "quote_volume": 50679.05872, "trades": 349, "taker_buy_volume": 134277.8, "taker_buy_quote": 31288.85895}, {"ts": 1770300360000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 49126.73, "quote_volume": 11447.21439, "trades": 24, "taker_buy_volume": 49111.23, "taker_buy_quote": 11443.60289}, {"ts": 1770300420000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 2287.93, "quote_volume": 533.90463, "trades": 11, "taker_buy_volume": 816.94, "taker_buy_quote": 191.16396}, {"ts": 1770300480000, "open": 0.234, "high": 0.234, "low": 0.232, "close": 0.232, "volume": 145244.35, "quote_volume": 33841.97709, "trades": 198, "taker_buy_volume": 45580.82, "taker_buy_quote": 10620.45926}, {"ts": 1770300540000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 2022.3, "quote_volume": 471.09652, "trades": 8, "taker_buy_volume": 1922.92, "taker_buy_quote": 448.04036}, {"ts": 1770300600000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 1895.15, "quote_volume": 440.41732, "trades": 10, "taker_buy_volume": 742.52, "taker_buy_quote": 173.00716}, {"ts": 1770300660000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 357.22, "quote_volume": 82.87504, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770300720000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 116889.83, "quote_volume": 27234.85839, "trades": 79, "taker_buy_volume": 91366.71, "taker_buy_quote": 21288.44343}, {"ts": 1770300780000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 77396.24, "quote_volume": 18033.32392, "trades": 124, "taker_buy_volume": 26034.97, "taker_buy_quote": 6066.14801}, {"ts": 1770300840000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 225.45, "quote_volume": 52.52985, "trades": 2, "taker_buy_volume": 225.45, "taker_buy_quote": 52.52985}, {"ts": 1770300900000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 59576.57, "quote_volume": 13824.49542, "trades": 55, "taker_buy_volume": 3274.8, "taker_buy_quote": 762.48478}, {"ts": 1770300960000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 17375.3, "quote_volume": 4030.64118, "trades": 49, "taker_buy_volume": 8256.29, "taker_buy_quote": 1915.45928}, {"ts": 1770301020000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 34843.79, "quote_volume": 8083.48806, "trades": 54, "taker_buy_volume": 11689.38, "taker_buy_quote": 2711.93616}, {"ts": 1770301080000, "open": 0.232, "high": 0.233, "low": 0.231, "close": 0.232, "volume": 96062.56, "quote_volume": 22285.13109, "trades": 102, "taker_buy_volume": 18499.15, "taker_buy_quote": 4291.847}, {"ts": 1770301140000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 40821.57, "quote_volume": 9470.60424, "trades": 38, "taker_buy_volume": 40645.21, "taker_buy_quote": 9429.68872}, {"ts": 1770301200000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 4034.65, "quote_volume": 937.34549, "trades": 3, "taker_buy_volume": 1306.69, "taker_buy_quote": 304.45877}, {"ts": 1770301260000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 8619.21, "quote_volume": 2007.57442, "trades": 16, "taker_buy_volume": 7917.7, "taker_buy_quote": 1844.8241}, {"ts": 1770301320000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 12499.21, "quote_volume": 2912.05207, "trades": 11, "taker_buy_volume": 12235.35, "taker_buy_quote": 2850.83655}, {"ts": 1770301380000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 32077.31, "quote_volume": 7473.97215, "trades": 63, "taker_buy_volume": 21442.61, "taker_buy_quote": 4996.12813}, {"ts": 1770301440000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 1062.56, "quote_volume": 247.08478, "trades": 3, "taker_buy_volume": 570.86, "taker_buy_quote": 133.01038}, {"ts": 1770301500000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 26221.04, "quote_volume": 6109.50232, "trades": 16, "taker_buy_volume": 26221.04, "taker_buy_quote": 6109.50232}, {"ts": 1770301560000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 2295.67, "quote_volume": 537.08966, "trades": 3, "taker_buy_volume": 2198.55, "taker_buy_quote": 514.4607}, {"ts": 1770301620000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 235.58, "quote_volume": 55.10331, "trades": 3, "taker_buy_volume": 213.17, "taker_buy_quote": 49.88178}, {"ts": 1770301680000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 3335.59, "quote_volume": 779.97074, "trades": 6, "taker_buy_volume": 2778.27, "taker_buy_quote": 650.11518}, {"ts": 1770301740000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 65.95, "quote_volume": 15.4323, "trades": 3, "taker_buy_volume": 65.95, "taker_buy_quote": 15.4323}, {"ts": 1770301800000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 2141.3, "quote_volume": 501.0642, "trades": 1, "taker_buy_volume": 2141.3, "taker_buy_quote": 501.0642}, {"ts": 1770301860000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 209380.11, "quote_volume": 48997.08704, "trades": 140, "taker_buy_volume": 175984.52, "taker_buy_quote": 41182.51898}, {"ts": 1770301920000, "open": 0.233, "high": 0.235, "low": 0.233, "close": 0.234, "volume": 434495.69, "quote_volume": 101587.14504, "trades": 380, "taker_buy_volume": 188040.89, "taker_buy_quote": 43985.73054}, {"ts": 1770301980000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 213306.53, "quote_volume": 50037.11253, "trades": 214, "taker_buy_volume": 85665.56, "taker_buy_quote": 20101.76612}, {"ts": 1770302040000, "open": 0.234, "high": 0.235, "low": 0.233, "close": 0.235, "volume": 26525.63, "quote_volume": 6208.97079, "trades": 79, "taker_buy_volume": 18490.29, "taker_buy_quote": 4328.93506}, {"ts": 1770302100000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 184938.73, "quote_volume": 43542.58429, "trades": 180, "taker_buy_volume": 104801.68, "taker_buy_quote": 24704.39179}, {"ts": 1770302160000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 257838.12, "quote_volume": 60590.78376, "trades": 107, "taker_buy_volume": 195950.86, "taker_buy_quote": 46048.4521}, {"ts": 1770302220000, "open": 0.235, "high": 0.236, "low": 0.233, "close": 0.236, "volume": 183929.07, "quote_volume": 43318.39145, "trades": 231, "taker_buy_volume": 107970.81, "taker_buy_quote": 25466.45086}, {"ts": 1770302280000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 43197.08, "quote_volume": 10194.4586, "trades": 37, "taker_buy_volume": 7348.77, "taker_buy_quote": 1734.30972}, {"ts": 1770302340000, "open": 0.236, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 132904.95, "quote_volume": 31498.20812, "trades": 129, "taker_buy_volume": 88486.91, "taker_buy_quote": 20971.39767}, {"ts": 1770302400000, "open": 0.236, "high": 0.237, "low": 0.235, "close": 0.237, "volume": 188459.46, "quote_volume": 44476.35365, "trades": 270, "taker_buy_volume": 129622.48, "taker_buy_quote": 30591.02637}, {"ts": 1770302460000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 106234.1, "quote_volume": 25034.53148, "trades": 99, "taker_buy_volume": 19078.32, "taker_buy_quote": 4490.17993}, {"ts": 1770302520000, "open": 0.235, "high": 0.236, "low": 0.234, "close": 0.236, "volume": 72322.67, "quote_volume": 16995.78718, "trades": 95, "taker_buy_volume": 24382.63, "taker_buy_quote": 5729.92334}, {"ts": 1770302580000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 191207.02, "quote_volume": 45124.85672, "trades": 85, "taker_buy_volume": 135501.81, "taker_buy_quote": 31978.42716}, {"ts": 1770302640000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 16342.61, "quote_volume": 3856.85596, "trades": 37, "taker_buy_volume": 9196.63, "taker_buy_quote": 2170.40468}, {"ts": 1770302700000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 1005.61, "quote_volume": 237.32396, "trades": 4, "taker_buy_volume": 1005.61, "taker_buy_quote": 237.32396}, {"ts": 1770302760000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 300391.67, "quote_volume": 70588.02385, "trades": 226, "taker_buy_volume": 99507.45, "taker_buy_quote": 23384.25075}, {"ts": 1770302820000, "open": 0.235, "high": 0.237, "low": 0.235, "close": 0.236, "volume": 197708.96, "quote_volume": 46669.81976, "trades": 159, "taker_buy_volume": 103960.79, "taker_buy_quote": 24545.29496}, {"ts": 1770302880000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 41104.29, "quote_volume": 9700.5962, "trades": 49, "taker_buy_volume": 31814.61, "taker_buy_quote": 7508.24796}, {"ts": 1770302940000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 139445.65, "quote_volume": 32769.72775, "trades": 243, "taker_buy_volume": 47122.8, "taker_buy_quote": 11073.858}, {"ts": 1770303000000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 72363.22, "quote_volume": 17005.32746, "trades": 94, "taker_buy_volume": 29625.86, "taker_buy_quote": 6962.0771}, {"ts": 1770303060000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 107334.93, "quote_volume": 25223.70855, "trades": 151, "taker_buy_volume": 41944.28, "taker_buy_quote": 9856.9058}, {"ts": 1770303120000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 44476.17, "quote_volume": 10407.42378, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770303180000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 369.06, "quote_volume": 86.56766, "trades": 2, "taker_buy_volume": 207.62, "taker_buy_quote": 48.7907}, {"ts": 1770303240000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 1185.93, "quote_volume": 277.33283, "trades": 28, "taker_buy_volume": 25.14, "taker_buy_quote": 5.88276}, {"ts": 1770303300000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 32215.19, "quote_volume": 7507.47813, "trades": 76, "taker_buy_volume": 19626.39, "taker_buy_quote": 4574.28773}, {"ts": 1770303360000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 59891.01, "quote_volume": 13955.84044, "trades": 50, "taker_buy_volume": 23020.16, "taker_buy_quote": 5364.93239}, {"ts": 1770303420000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 112585.05, "quote_volume": 26158.923, "trades": 136, "taker_buy_volume": 43868.72, "taker_buy_quote": 10212.80888}, {"ts": 1770303480000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 66017.22, "quote_volume": 15321.06902, "trades": 77, "taker_buy_volume": 24533.28, "taker_buy_quote": 5696.79494}, {"ts": 1770303540000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 115210.13, "quote_volume": 26728.50187, "trades": 143, "taker_buy_volume": 79389.1, "taker_buy_quote": 18418.2712}, {"ts": 1770303600000, "open": 0.232, "high": 0.233, "low": 0.231, "close": 0.231, "volume": 11625.85, "quote_volume": 2697.16357, "trades": 65, "taker_buy_volume": 6654.68, "taker_buy_quote": 1543.93533}, {"ts": 1770303660000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 19454.69, "quote_volume": 4495.17976, "trades": 73, "taker_buy_volume": 7387.95, "taker_buy_quote": 1707.76282}, {"ts": 1770303720000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 195274.1, "quote_volume": 45108.3171, "trades": 187, "taker_buy_volume": 107922.28, "taker_buy_quote": 24930.04668}, {"ts": 1770303780000, "open": 0.23, "high": 0.231, "low": 0.229, "close": 0.23, "volume": 235010.0, "quote_volume": 54070.00469, "trades": 307, "taker_buy_volume": 103989.37, "taker_buy_quote": 23935.3795}, {"ts": 1770303840000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 85887.11, "quote_volume": 19728.79847, "trades": 124, "taker_buy_volume": 50484.43, "taker_buy_quote": 11611.4189}, {"ts": 1770303900000, "open": 0.23, "high": 0.23, "low": 0.228, "close": 0.228, "volume": 114684.69, "quote_volume": 26239.56251, "trades": 98, "taker_buy_volume": 9253.48, "taker_buy_quote": 2120.46662}, {"ts": 1770303960000, "open": 0.229, "high": 0.229, "low": 0.227, "close": 0.229, "volume": 142297.32, "quote_volume": 32444.77482, "trades": 169, "taker_buy_volume": 91304.29, "taker_buy_quote": 20818.41011}, {"ts": 1770304020000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 65753.15, "quote_volume": 14991.88283, "trades": 70, "taker_buy_volume": 34394.53, "taker_buy_quote": 7842.11747}, {"ts": 1770304080000, "open": 0.227, "high": 0.229, "low": 0.227, "close": 0.228, "volume": 88105.61, "quote_volume": 20063.12292, "trades": 59, "taker_buy_volume": 61778.65, "taker_buy_quote": 14085.56043}, {"ts": 1770304140000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 77659.38, "quote_volume": 17703.66832, "trades": 78, "taker_buy_volume": 66414.46, "taker_buy_quote": 15142.49688}, {"ts": 1770304200000, "open": 0.228, "high": 0.229, "low": 0.227, "close": 0.227, "volume": 104088.92, "quote_volume": 23707.7446, "trades": 186, "taker_buy_volume": 18311.53, "taker_buy_quote": 4172.8665}, {"ts": 1770304260000, "open": 0.226, "high": 0.226, "low": 0.224, "close": 0.225, "volume": 490116.85, "quote_volume": 110361.75882, "trades": 411, "taker_buy_volume": 173984.37, "taker_buy_quote": 39153.78536}, {"ts": 1770304320000, "open": 0.225, "high": 0.225, "low": 0.223, "close": 0.223, "volume": 316098.5, "quote_volume": 70843.89657, "trades": 253, "taker_buy_volume": 155612.16, "taker_buy_quote": 34896.79451}, {"ts": 1770304380000, "open": 0.223, "high": 0.224, "low": 0.222, "close": 0.223, "volume": 149272.59, "quote_volume": 33286.26435, "trades": 192, "taker_buy_volume": 113499.25, "taker_buy_quote": 25312.2324}, {"ts": 1770304440000, "open": 0.224, "high": 0.225, "low": 0.223, "close": 0.223, "volume": 23907.52, "quote_volume": 5345.37276, "trades": 56, "taker_buy_volume": 10550.45, "taker_buy_quote": 2363.35808}, {"ts": 1770304500000, "open": 0.224, "high": 0.225, "low": 0.223, "close": 0.225, "volume": 135728.7, "quote_volume": 30421.44581, "trades": 204, "taker_buy_volume": 79096.33, "taker_buy_quote": 17740.89868}, {"ts": 1770304560000, "open": 0.225, "high": 0.227, "low": 0.225, "close": 0.225, "volume": 291912.15, "quote_volume": 65907.31611, "trades": 460, "taker_buy_volume": 204436.41, "taker_buy_quote": 46171.68535}, {"ts": 1770304620000, "open": 0.225, "high": 0.227, "low": 0.225, "close": 0.226, "volume": 155083.57, "quote_volume": 35042.01466, "trades": 353, "taker_buy_volume": 65701.57, "taker_buy_quote": 14846.38413}, {"ts": 1770304680000, "open": 0.227, "high": 0.227, "low": 0.224, "close": 0.224, "volume": 195048.21, "quote_volume": 44028.11434, "trades": 195, "taker_buy_volume": 81341.85, "taker_buy_quote": 18354.26735}, {"ts": 1770304740000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 47520.57, "quote_volume": 10691.29587, "trades": 120, "taker_buy_volume": 38410.07, "taker_buy_quote": 8642.26575}, {"ts": 1770304800000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 210822.81, "quote_volume": 47224.79031, "trades": 224, "taker_buy_volume": 77722.82, "taker_buy_quote": 17410.39255}, {"ts": 1770304860000, "open": 0.223, "high": 0.223, "low": 0.22, "close": 0.221, "volume": 294226.21, "quote_volume": 65258.29163, "trades": 284, "taker_buy_volume": 139532.52, "taker_buy_quote": 30954.5433}, {"ts": 1770304920000, "open": 0.221, "high": 0.222, "low": 0.22, "close": 0.222, "volume": 90807.99, "quote_volume": 20101.67596, "trades": 148, "taker_buy_volume": 71517.97, "taker_buy_quote": 15833.82725}, {"ts": 1770304980000, "open": 0.221, "high": 0.221, "low": 0.216, "close": 0.217, "volume": 1211442.76, "quote_volume": 264677.36606, "trades": 880, "taker_buy_volume": 461209.73, "taker_buy_quote": 100716.57844}, {"ts": 1770305040000, "open": 0.218, "high": 0.22, "low": 0.217, "close": 0.22, "volume": 319017.47, "quote_volume": 69703.76229, "trades": 430, "taker_buy_volume": 135062.21, "taker_buy_quote": 29546.31059}, {"ts": 1770305100000, "open": 0.219, "high": 0.222, "low": 0.219, "close": 0.221, "volume": 171405.65, "quote_volume": 37876.82811, "trades": 388, "taker_buy_volume": 109813.89, "taker_buy_quote": 24268.68719}, {"ts": 1770305160000, "open": 0.22, "high": 0.221, "low": 0.219, "close": 0.219, "volume": 104814.44, "quote_volume": 23058.68261, "trades": 214, "taker_buy_volume": 38166.6, "taker_buy_quote": 8398.91444}, {"ts": 1770305220000, "open": 0.219, "high": 0.221, "low": 0.219, "close": 0.219, "volume": 110805.07, "quote_volume": 24330.29391, "trades": 157, "taker_buy_volume": 26079.13, "taker_buy_quote": 5739.77106}, {"ts": 1770305280000, "open": 0.219, "high": 0.221, "low": 0.218, "close": 0.218, "volume": 242600.93, "quote_volume": 53127.73319, "trades": 234, "taker_buy_volume": 89279.87, "taker_buy_quote": 19569.20633}, {"ts": 1770305340000, "open": 0.218, "high": 0.219, "low": 0.216, "close": 0.217, "volume": 176652.31, "quote_volume": 38396.13877, "trades": 341, "taker_buy_volume": 84261.03, "taker_buy_quote": 18315.12174}, {"ts": 1770305400000, "open": 0.217, "high": 0.221, "low": 0.217, "close": 0.22, "volume": 246051.53, "quote_volume": 54002.95009, "trades": 345, "taker_buy_volume": 165522.97, "taker_buy_quote": 36312.36612}, {"ts": 1770305460000, "open": 0.219, "high": 0.22, "low": 0.218, "close": 0.219, "volume": 172354.43, "quote_volume": 37738.45464, "trades": 240, "taker_buy_volume": 39790.7, "taker_buy_quote": 8715.0812}, {"ts": 1770305520000, "open": 0.218, "high": 0.218, "low": 0.215, "close": 0.216, "volume": 244315.3, "quote_volume": 52891.82086, "trades": 352, "taker_buy_volume": 109463.88, "taker_buy_quote": 23713.89478}, {"ts": 1770305580000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 401391.96, "quote_volume": 86808.03557, "trades": 410, "taker_buy_volume": 171681.09, "taker_buy_quote": 37163.53147}, {"ts": 1770305640000, "open": 0.216, "high": 0.217, "low": 0.214, "close": 0.216, "volume": 534509.04, "quote_volume": 115310.47241, "trades": 471, "taker_buy_volume": 253845.58, "taker_buy_quote": 54792.81004}, {"ts": 1770305700000, "open": 0.215, "high": 0.219, "low": 0.215, "close": 0.217, "volume": 655988.73, "quote_volume": 142477.42524, "trades": 523, "taker_buy_volume": 361629.42, "taker_buy_quote": 78506.40238}, {"ts": 1770305760000, "open": 0.217, "high": 0.217, "low": 0.215, "close": 0.216, "volume": 32800.08, "quote_volume": 7085.4436, "trades": 67, "taker_buy_volume": 21742.56, "taker_buy_quote": 4697.88555}, {"ts": 1770305820000, "open": 0.216, "high": 0.218, "low": 0.215, "close": 0.218, "volume": 84534.97, "quote_volume": 18268.67223, "trades": 158, "taker_buy_volume": 44333.17, "taker_buy_quote": 9587.63383}, {"ts": 1770305880000, "open": 0.217, "high": 0.218, "low": 0.216, "close": 0.218, "volume": 221798.71, "quote_volume": 48187.23284, "trades": 266, "taker_buy_volume": 150573.93, "taker_buy_quote": 32731.4838}, {"ts": 1770305940000, "open": 0.218, "high": 0.22, "low": 0.218, "close": 0.219, "volume": 152333.33, "quote_volume": 33347.22458, "trades": 304, "taker_buy_volume": 91027.71, "taker_buy_quote": 19925.15016}, {"ts": 1770306000000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 104831.87, "quote_volume": 23000.03024, "trades": 225, "taker_buy_volume": 89714.72, "taker_buy_quote": 19685.56995}, {"ts": 1770306060000, "open": 0.22, "high": 0.222, "low": 0.22, "close": 0.222, "volume": 50442.29, "quote_volume": 11154.67782, "trades": 150, "taker_buy_volume": 27971.11, "taker_buy_quote": 6173.73357}, {"ts": 1770306120000, "open": 0.222, "high": 0.223, "low": 0.221, "close": 0.222, "volume": 130347.15, "quote_volume": 28941.26871, "trades": 221, "taker_buy_volume": 53140.67, "taker_buy_quote": 11802.70869}, {"ts": 1770306180000, "open": 0.223, "high": 0.224, "low": 0.222, "close": 0.223, "volume": 257032.26, "quote_volume": 57347.12636, "trades": 163, "taker_buy_volume": 55558.48, "taker_buy_quote": 12421.22722}, {"ts": 1770306240000, "open": 0.223, "high": 0.225, "low": 0.222, "close": 0.224, "volume": 439666.32, "quote_volume": 98506.74441, "trades": 407, "taker_buy_volume": 360544.82, "taker_buy_quote": 80827.16861}, {"ts": 1770306300000, "open": 0.223, "high": 0.225, "low": 0.222, "close": 0.223, "volume": 151936.06, "quote_volume": 33942.58624, "trades": 268, "taker_buy_volume": 54948.92, "taker_buy_quote": 12286.39268}, {"ts": 1770306360000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 171398.26, "quote_volume": 38055.20315, "trades": 188, "taker_buy_volume": 54421.17, "taker_buy_quote": 12086.28917}, {"ts": 1770306420000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 100111.29, "quote_volume": 22304.03314, "trades": 132, "taker_buy_volume": 73196.5, "taker_buy_quote": 16306.32137}, {"ts": 1770306480000, "open": 0.223, "high": 0.224, "low": 0.222, "close": 0.223, "volume": 162200.3, "quote_volume": 36178.14241, "trades": 197, "taker_buy_volume": 75558.77, "taker_buy_quote": 16857.63618}, {"ts": 1770306540000, "open": 0.224, "high": 0.225, "low": 0.223, "close": 0.224, "volume": 184363.83, "quote_volume": 41293.08179, "trades": 367, "taker_buy_volume": 111393.5, "taker_buy_quote": 24952.87764}, {"ts": 1770306600000, "open": 0.225, "high": 0.228, "low": 0.225, "close": 0.227, "volume": 425921.02, "quote_volume": 96447.25673, "trades": 646, "taker_buy_volume": 298560.51, "taker_buy_quote": 67601.68129}, {"ts": 1770306660000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 246835.41, "quote_volume": 56183.85736, "trades": 249, "taker_buy_volume": 132482.11, "taker_buy_quote": 30205.92108}, {"ts": 1770306720000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 163230.07, "quote_volume": 37172.71344, "trades": 388, "taker_buy_volume": 81671.87, "taker_buy_quote": 18621.18636}, {"ts": 1770306780000, "open": 0.228, "high": 0.228, "low": 0.226, "close": 0.226, "volume": 331292.58, "quote_volume": 75198.34877, "trades": 89, "taker_buy_volume": 1038.5, "taker_buy_quote": 236.50962}, {"ts": 1770306840000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 43893.84, "quote_volume": 9919.88425, "trades": 111, "taker_buy_volume": 12497.08, "taker_buy_quote": 2824.34008}, {"ts": 1770306900000, "open": 0.226, "high": 0.226, "low": 0.224, "close": 0.225, "volume": 22162.83, "quote_volume": 4987.38042, "trades": 62, "taker_buy_volume": 17720.14, "taker_buy_quote": 3988.13157}, {"ts": 1770306960000, "open": 0.225, "high": 0.226, "low": 0.223, "close": 0.223, "volume": 46057.87, "quote_volume": 10354.63057, "trades": 120, "taker_buy_volume": 6692.14, "taker_buy_quote": 1507.29504}, {"ts": 1770307020000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 43218.0, "quote_volume": 9642.18264, "trades": 48, "taker_buy_volume": 22541.43, "taker_buy_quote": 5031.30753}, {"ts": 1770307080000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 72012.43, "quote_volume": 16059.15734, "trades": 229, "taker_buy_volume": 37190.98, "taker_buy_quote": 8293.97399}, {"ts": 1770307140000, "open": 0.223, "high": 0.224, "low": 0.222, "close": 0.223, "volume": 39470.32, "quote_volume": 8801.77975, "trades": 122, "taker_buy_volume": 15669.75, "taker_buy_quote": 3494.39345}, {"ts": 1770307200000, "open": 0.223, "high": 0.224, "low": 0.221, "close": 0.222, "volume": 95088.7, "quote_volume": 21174.28705, "trades": 190, "taker_buy_volume": 54166.74, "taker_buy_quote": 12076.24438}, {"ts": 1770307260000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 133776.48, "quote_volume": 29698.51308, "trades": 106, "taker_buy_volume": 14607.59, "taker_buy_quote": 3243.0195}, {"ts": 1770307320000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 73834.54, "quote_volume": 16391.07302, "trades": 184, "taker_buy_volume": 37788.6, "taker_buy_quote": 8389.0692}, {"ts": 1770307380000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 75285.39, "quote_volume": 16638.2128, "trades": 164, "taker_buy_volume": 45302.14, "taker_buy_quote": 10011.91455}, {"ts": 1770307440000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 84818.82, "quote_volume": 18745.18516, "trades": 147, "taker_buy_volume": 69464.66, "taker_buy_quote": 15351.9158}, {"ts": 1770307500000, "open": 0.221, "high": 0.222, "low": 0.22, "close": 0.221, "volume": 139530.49, "quote_volume": 30837.44649, "trades": 188, "taker_buy_volume": 51638.58, "taker_buy_quote": 11413.77822}, {"ts": 1770307560000, "open": 0.221, "high": 0.223, "low": 0.221, "close": 0.223, "volume": 143476.73, "quote_volume": 31879.70456, "trades": 203, "taker_buy_volume": 95630.9, "taker_buy_quote": 21238.50925}, {"ts": 1770307620000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 112063.89, "quote_volume": 24878.18358, "trades": 129, "taker_buy_volume": 62986.22, "taker_buy_quote": 13982.94084}, {"ts": 1770307680000, "open": 0.222, "high": 0.223, "low": 0.221, "close": 0.222, "volume": 147935.98, "quote_volume": 32834.23136, "trades": 124, "taker_buy_volume": 48322.73, "taker_buy_quote": 10729.09886}, {"ts": 1770307740000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 14500.0, "quote_volume": 3219.0, "trades": 54, "taker_buy_volume": 6789.11, "taker_buy_quote": 1507.18242}, {"ts": 1770307800000, "open": 0.221, "high": 0.225, "low": 0.221, "close": 0.224, "volume": 77273.8, "quote_volume": 17272.56628, "trades": 227, "taker_buy_volume": 42633.93, "taker_buy_quote": 9517.98394}, {"ts": 1770307860000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 98304.63, "quote_volume": 21921.93249, "trades": 75, "taker_buy_volume": 68474.95, "taker_buy_quote": 15269.91385}, {"ts": 1770307920000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 47217.15, "quote_volume": 10529.42445, "trades": 124, "taker_buy_volume": 16387.66, "taker_buy_quote": 3654.44818}, {"ts": 1770307980000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 91978.56, "quote_volume": 20419.24032, "trades": 122, "taker_buy_volume": 18108.4, "taker_buy_quote": 4020.0648}, {"ts": 1770308040000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 227565.89, "quote_volume": 50383.53478, "trades": 106, "taker_buy_volume": 68665.02, "taker_buy_quote": 15243.63444}, {"ts": 1770308100000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 244002.2, "quote_volume": 54148.88803, "trades": 372, "taker_buy_volume": 138590.39, "taker_buy_quote": 30748.47241}, {"ts": 1770308160000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 49601.75, "quote_volume": 11013.88485, "trades": 133, "taker_buy_volume": 31602.58, "taker_buy_quote": 7018.06911}, {"ts": 1770308220000, "open": 0.223, "high": 0.224, "low": 0.222, "close": 0.223, "volume": 67654.34, "quote_volume": 15075.63324, "trades": 92, "taker_buy_volume": 50606.26, "taker_buy_quote": 11285.22236}, {"ts": 1770308280000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 72257.86, "quote_volume": 16105.84436, "trades": 134, "taker_buy_volume": 31892.01, "taker_buy_quote": 7111.91823}, {"ts": 1770308340000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 156830.96, "quote_volume": 34937.56236, "trades": 112, "taker_buy_volume": 67169.9, "taker_buy_quote": 14975.4107}, {"ts": 1770308400000, "open": 0.222, "high": 0.223, "low": 0.221, "close": 0.221, "volume": 101613.49, "quote_volume": 22586.32065, "trades": 156, "taker_buy_volume": 70545.68, "taker_buy_quote": 15688.90903}, {"ts": 1770308460000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 84706.91, "quote_volume": 18804.09844, "trades": 106, "taker_buy_volume": 32799.93, "taker_buy_quote": 7281.58446}, {"ts": 1770308520000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 19926.72, "quote_volume": 4443.65856, "trades": 55, "taker_buy_volume": 11842.51, "taker_buy_quote": 2640.87973}, {"ts": 1770308580000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 195268.41, "quote_volume": 43540.34993, "trades": 202, "taker_buy_volume": 102265.23, "taker_buy_quote": 22805.14629}, {"ts": 1770308640000, "open": 0.223, "high": 0.227, "low": 0.222, "close": 0.226, "volume": 643206.07, "quote_volume": 144488.60321, "trades": 517, "taker_buy_volume": 494771.63, "taker_buy_quote": 111155.66245}, {"ts": 1770308700000, "open": 0.226, "high": 0.226, "low": 0.224, "close": 0.225, "volume": 399118.42, "quote_volume": 90110.2149, "trades": 249, "taker_buy_volume": 92138.66, "taker_buy_quote": 20787.41467}, {"ts": 1770308760000, "open": 0.225, "high": 0.226, "low": 0.224, "close": 0.225, "volume": 41430.82, "quote_volume": 9325.35901, "trades": 94, "taker_buy_volume": 22030.39, "taker_buy_quote": 4962.60156}, {"ts": 1770308820000, "open": 0.225, "high": 0.226, "low": 0.224, "close": 0.224, "volume": 64737.69, "quote_volume": 14563.33399, "trades": 181, "taker_buy_volume": 32317.76, "taker_buy_quote": 7272.06824}, {"ts": 1770308880000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 45587.19, "quote_volume": 10254.84649, "trades": 52, "taker_buy_volume": 37539.31, "taker_buy_quote": 8446.34475}, {"ts": 1770308940000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 160029.43, "quote_volume": 35846.93709, "trades": 160, "taker_buy_volume": 67353.68, "taker_buy_quote": 15087.56909}, {"ts": 1770309000000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 131737.09, "quote_volume": 29684.50591, "trades": 88, "taker_buy_volume": 74883.91, "taker_buy_quote": 16892.54041}, {"ts": 1770309060000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 76344.34, "quote_volume": 17177.03206, "trades": 57, "taker_buy_volume": 71778.47, "taker_buy_quote": 16150.15575}, {"ts": 1770309120000, "open": 0.225, "high": 0.225, "low": 0.223, "close": 0.223, "volume": 37775.58, "quote_volume": 8451.86701, "trades": 66, "taker_buy_volume": 4737.13, "taker_buy_quote": 1061.13934}, {"ts": 1770309180000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 9469.15, "quote_volume": 2121.0896, "trades": 34, "taker_buy_volume": 2810.66, "taker_buy_quote": 629.58784}, {"ts": 1770309240000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 24847.22, "quote_volume": 5565.77728, "trades": 68, "taker_buy_volume": 13606.59, "taker_buy_quote": 3047.87616}, {"ts": 1770309300000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 27169.36, "quote_volume": 6086.4982, "trades": 24, "taker_buy_volume": 561.56, "taker_buy_quote": 126.351}, {"ts": 1770309360000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 59108.41, "quote_volume": 13296.33939, "trades": 100, "taker_buy_volume": 31062.44, "taker_buy_quote": 6989.049}, {"ts": 1770309420000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 125129.89, "quote_volume": 28029.09536, "trades": 181, "taker_buy_volume": 39926.43, "taker_buy_quote": 8943.52032}, {"ts": 1770309480000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 77987.39, "quote_volume": 17391.18797, "trades": 86, "taker_buy_volume": 17720.73, "taker_buy_quote": 3951.72279}, {"ts": 1770309540000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 151421.52, "quote_volume": 33765.31573, "trades": 47, "taker_buy_volume": 5567.21, "taker_buy_quote": 1241.48783}, {"ts": 1770309600000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 22525.37, "quote_volume": 5001.6187, "trades": 88, "taker_buy_volume": 15743.07, "taker_buy_quote": 3495.9481}, {"ts": 1770309660000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 153411.42, "quote_volume": 34058.65458, "trades": 204, "taker_buy_volume": 83579.02, "taker_buy_quote": 18555.86178}, {"ts": 1770309720000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 70219.63, "quote_volume": 15589.3761, "trades": 147, "taker_buy_volume": 35401.37, "taker_buy_quote": 7859.72238}, {"ts": 1770309780000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 28658.9, "quote_volume": 6362.2758, "trades": 69, "taker_buy_volume": 18053.81, "taker_buy_quote": 4007.94582}, {"ts": 1770309840000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 548.62, "quote_volume": 121.79364, "trades": 6, "taker_buy_volume": 548.62, "taker_buy_quote": 121.79364}, {"ts": 1770309900000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 52050.01, "quote_volume": 11503.01763, "trades": 32, "taker_buy_volume": 2700.32, "taker_buy_quote": 596.77072}, {"ts": 1770309960000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 3357.98, "quote_volume": 738.83252, "trades": 4, "taker_buy_volume": 76.92, "taker_buy_quote": 16.99932}, {"ts": 1770310020000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 52892.59, "quote_volume": 11636.50544, "trades": 95, "taker_buy_volume": 27323.68, "taker_buy_quote": 6011.34524}, {"ts": 1770310080000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 87222.6, "quote_volume": 19189.372, "trades": 151, "taker_buy_volume": 68076.73, "taker_buy_quote": 14977.2806}, {"ts": 1770310140000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 2859.52, "quote_volume": 631.84866, "trades": 10, "taker_buy_volume": 2754.26, "taker_buy_quote": 608.69146}, {"ts": 1770310200000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 66344.32, "quote_volume": 14669.71779, "trades": 66, "taker_buy_volume": 64037.52, "taker_buy_quote": 14159.91499}, {"ts": 1770310260000, "open": 0.221, "high": 0.224, "low": 0.221, "close": 0.223, "volume": 24593.76, "quote_volume": 5467.76051, "trades": 99, "taker_buy_volume": 14921.68, "taker_buy_quote": 3320.68023}, {"ts": 1770310320000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 84489.91, "quote_volume": 18891.91161, "trades": 174, "taker_buy_volume": 41663.55, "taker_buy_quote": 9310.15856}, {"ts": 1770310380000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 110861.82, "quote_volume": 24833.2699, "trades": 156, "taker_buy_volume": 77666.77, "taker_buy_quote": 17397.5787}, {"ts": 1770310440000, "open": 0.224, "high": 0.226, "low": 0.224, "close": 0.225, "volume": 106643.59, "quote_volume": 23988.37106, "trades": 118, "taker_buy_volume": 78675.7, "taker_buy_quote": 17702.2945}, {"ts": 1770310500000, "open": 0.225, "high": 0.225, "low": 0.223, "close": 0.225, "volume": 150893.02, "quote_volume": 33820.29183, "trades": 96, "taker_buy_volume": 64355.12, "taker_buy_quote": 14417.48012}, {"ts": 1770310560000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 29031.95, "quote_volume": 6485.09764, "trades": 75, "taker_buy_volume": 7419.68, "taker_buy_quote": 1654.58864}, {"ts": 1770310620000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 34007.23, "quote_volume": 7583.67172, "trades": 89, "taker_buy_volume": 21533.67, "taker_buy_quote": 4802.06784}, {"ts": 1770310680000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 16566.88, "quote_volume": 3694.38068, "trades": 15, "taker_buy_volume": 129.32, "taker_buy_quote": 28.83836}, {"ts": 1770310740000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 7448.73, "quote_volume": 1660.58411, "trades": 22, "taker_buy_volume": 6966.05, "taker_buy_quote": 1553.42915}, {"ts": 1770310800000, "open": 0.223, "high": 0.226, "low": 0.223, "close": 0.224, "volume": 274524.05, "quote_volume": 61691.91074, "trades": 298, "taker_buy_volume": 125479.09, "taker_buy_quote": 28178.22794}, {"ts": 1770310860000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 18954.02, "quote_volume": 4224.45595, "trades": 40, "taker_buy_volume": 8190.49, "taker_buy_quote": 1826.47927}, {"ts": 1770310920000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 30905.5, "quote_volume": 6861.15208, "trades": 82, "taker_buy_volume": 14649.88, "taker_buy_quote": 3252.40444}, {"ts": 1770310980000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 15254.72, "quote_volume": 3381.37829, "trades": 51, "taker_buy_volume": 4995.87, "taker_buy_quote": 1109.08314}, {"ts": 1770311040000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 3576.5, "quote_volume": 793.66996, "trades": 24, "taker_buy_volume": 242.58, "taker_buy_quote": 53.85276}, {"ts": 1770311100000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 9667.1, "quote_volume": 2136.45885, "trades": 24, "taker_buy_volume": 29.75, "taker_buy_quote": 6.6045}, {"ts": 1770311160000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 50775.91, "quote_volume": 11250.21102, "trades": 61, "taker_buy_volume": 26367.95, "taker_buy_quote": 5852.48136}, {"ts": 1770311220000, "open": 0.221, "high": 0.222, "low": 0.22, "close": 0.22, "volume": 73741.63, "quote_volume": 16298.54342, "trades": 210, "taker_buy_volume": 51779.76, "taker_buy_quote": 11445.67987}, {"ts": 1770311280000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 6104.29, "quote_volume": 1348.78681, "trades": 11, "taker_buy_volume": 5843.01, "taker_buy_quote": 1291.30521}, {"ts": 1770311340000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 68340.96, "quote_volume": 15035.79431, "trades": 120, "taker_buy_volume": 32876.24, "taker_buy_quote": 7233.55591}, {"ts": 1770311400000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 42153.83, "quote_volume": 9231.72038, "trades": 94, "taker_buy_volume": 7041.84, "taker_buy_quote": 1542.19457}, {"ts": 1770311460000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 3994.92, "quote_volume": 874.85331, "trades": 34, "taker_buy_volume": 443.41, "taker_buy_quote": 97.10679}, {"ts": 1770311520000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 138159.39, "quote_volume": 30256.88608, "trades": 162, "taker_buy_volume": 64317.88, "taker_buy_quote": 14085.61572}, {"ts": 1770311580000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 55703.17, "quote_volume": 12210.0054, "trades": 117, "taker_buy_volume": 41196.95, "taker_buy_quote": 9033.14322}, {"ts": 1770311640000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 483.5, "quote_volume": 105.8865, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770311700000, "open": 0.219, "high": 0.22, "low": 0.218, "close": 0.218, "volume": 65890.75, "quote_volume": 14430.28212, "trades": 101, "taker_buy_volume": 34761.18, "taker_buy_quote": 7613.60751}, {"ts": 1770311760000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 85951.91, "quote_volume": 18823.89187, "trades": 178, "taker_buy_volume": 30568.97, "taker_buy_quote": 6695.02801}, {"ts": 1770311820000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 44103.06, "quote_volume": 9616.64391, "trades": 112, "taker_buy_volume": 10520.7, "taker_buy_quote": 2295.68943}, {"ts": 1770311880000, "open": 0.218, "high": 0.219, "low": 0.217, "close": 0.218, "volume": 78353.33, "quote_volume": 17083.46842, "trades": 106, "taker_buy_volume": 6297.46, "taker_buy_quote": 1375.87408}, {"ts": 1770311940000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 66545.67, "quote_volume": 14506.90093, "trades": 97, "taker_buy_volume": 46601.71, "taker_buy_quote": 10159.17278}, {"ts": 1770312000000, "open": 0.218, "high": 0.218, "low": 0.214, "close": 0.215, "volume": 430119.03, "quote_volume": 92608.77952, "trades": 445, "taker_buy_volume": 215698.87, "taker_buy_quote": 46436.49388}, {"ts": 1770312060000, "open": 0.216, "high": 0.217, "low": 0.215, "close": 0.216, "volume": 84541.09, "quote_volume": 18264.94828, "trades": 159, "taker_buy_volume": 55710.67, "taker_buy_quote": 12038.08132}, {"ts": 1770312120000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 132940.98, "quote_volume": 28921.73243, "trades": 228, "taker_buy_volume": 80859.78, "taker_buy_quote": 17591.0947}, {"ts": 1770312180000, "open": 0.217, "high": 0.22, "low": 0.217, "close": 0.219, "volume": 138693.16, "quote_volume": 30259.69177, "trades": 212, "taker_buy_volume": 90200.77, "taker_buy_quote": 19669.36749}, {"ts": 1770312240000, "open": 0.22, "high": 0.222, "low": 0.219, "close": 0.222, "volume": 157956.94, "quote_volume": 34825.92161, "trades": 256, "taker_buy_volume": 94966.14, "taker_buy_quote": 20949.166}, {"ts": 1770312300000, "open": 0.222, "high": 0.223, "low": 0.221, "close": 0.222, "volume": 65579.41, "quote_volume": 14554.21337, "trades": 158, "taker_buy_volume": 16354.96, "taker_buy_quote": 3630.8908}, {"ts": 1770312360000, "open": 0.222, "high": 0.223, "low": 0.221, "close": 0.222, "volume": 86374.01, "quote_volume": 19221.74012, "trades": 150, "taker_buy_volume": 50129.89, "taker_buy_quote": 11175.18539}, {"ts": 1770312420000, "open": 0.222, "high": 0.223, "low": 0.221, "close": 0.223, "volume": 24006.45, "quote_volume": 5330.04693, "trades": 58, "taker_buy_volume": 23726.63, "taker_buy_quote": 5268.20671}, {"ts": 1770312480000, "open": 0.223, "high": 0.223, "low": 0.221, "close": 0.221, "volume": 122031.74, "quote_volume": 27051.00154, "trades": 156, "taker_buy_volume": 37669.81, "taker_buy_quote": 8342.39123}, {"ts": 1770312540000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 160585.63, "quote_volume": 35576.28833, "trades": 158, "taker_buy_volume": 131403.26, "taker_buy_quote": 29122.78681}, {"ts": 1770312600000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 86304.74, "quote_volume": 19160.09181, "trades": 78, "taker_buy_volume": 36578.34, "taker_buy_quote": 8120.83101}, {"ts": 1770312660000, "open": 0.221, "high": 0.222, "low": 0.217, "close": 0.218, "volume": 1005703.0, "quote_volume": 220288.72946, "trades": 560, "taker_buy_volume": 236363.14, "taker_buy_quote": 51685.59198}, {"ts": 1770312720000, "open": 0.218, "high": 0.219, "low": 0.217, "close": 0.219, "volume": 505848.33, "quote_volume": 110290.04307, "trades": 406, "taker_buy_volume": 244238.69, "taker_buy_quote": 53259.79101}, {"ts": 1770312780000, "open": 0.218, "high": 0.22, "low": 0.218, "close": 0.219, "volume": 197316.64, "quote_volume": 43213.05105, "trades": 159, "taker_buy_volume": 131419.12, "taker_buy_quote": 28783.07558}, {"ts": 1770312840000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 114509.07, "quote_volume": 25079.77463, "trades": 110, "taker_buy_volume": 43155.29, "taker_buy_quote": 9453.29681}, {"ts": 1770312900000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 9499.36, "quote_volume": 2072.62766, "trades": 15, "taker_buy_volume": 1767.18, "taker_buy_quote": 387.01242}, {"ts": 1770312960000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 56784.44, "quote_volume": 12465.39066, "trades": 131, "taker_buy_volume": 44705.16, "taker_buy_quote": 9814.96988}, {"ts": 1770313020000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 108978.4, "quote_volume": 23866.31329, "trades": 230, "taker_buy_volume": 76274.28, "taker_buy_quote": 16704.11101}, {"ts": 1770313080000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 1273.46, "quote_volume": 279.26841, "trades": 5, "taker_buy_volume": 380.67, "taker_buy_quote": 83.7474}, {"ts": 1770313140000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 53594.32, "quote_volume": 11739.87665, "trades": 65, "taker_buy_volume": 9638.11, "taker_buy_quote": 2113.46666}, {"ts": 1770313200000, "open": 0.219, "high": 0.221, "low": 0.219, "close": 0.221, "volume": 92334.27, "quote_volume": 20340.40389, "trades": 171, "taker_buy_volume": 59324.73, "taker_buy_quote": 13083.01457}, {"ts": 1770313260000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 44283.03, "quote_volume": 9783.89049, "trades": 37, "taker_buy_volume": 33107.29, "taker_buy_quote": 7316.71109}, {"ts": 1770313320000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 101571.44, "quote_volume": 22345.74598, "trades": 167, "taker_buy_volume": 63096.1, "taker_buy_quote": 13881.17118}, {"ts": 1770313380000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 72498.31, "quote_volume": 15947.42431, "trades": 63, "taker_buy_volume": 65233.69, "taker_buy_quote": 14351.4118}, {"ts": 1770313440000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 31644.8, "quote_volume": 6961.656, "trades": 61, "taker_buy_volume": 11460.53, "taker_buy_quote": 2521.3166}, {"ts": 1770313500000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 138472.58, "quote_volume": 30464.19017, "trades": 135, "taker_buy_volume": 63825.66, "taker_buy_quote": 14041.86777}, {"ts": 1770313560000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 90770.3, "quote_volume": 20046.74195, "trades": 157, "taker_buy_volume": 25168.08, "taker_buy_quote": 5553.69098}, {"ts": 1770313620000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 76518.18, "quote_volume": 16910.51778, "trades": 131, "taker_buy_volume": 64999.32, "taker_buy_quote": 14364.84972}, {"ts": 1770313680000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 51148.27, "quote_volume": 11252.89071, "trades": 82, "taker_buy_volume": 9491.2, "taker_buy_quote": 2088.33531}, {"ts": 1770313740000, "open": 0.219, "high": 0.22, "low": 0.218, "close": 0.22, "volume": 131716.48, "quote_volume": 28845.95214, "trades": 111, "taker_buy_volume": 63965.44, "taker_buy_quote": 14008.50235}, {"ts": 1770313800000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 191615.71, "quote_volume": 42162.016, "trades": 190, "taker_buy_volume": 105123.14, "taker_buy_quote": 23133.6506}, {"ts": 1770313860000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 9071.5, "quote_volume": 1995.73, "trades": 23, "taker_buy_volume": 8712.02, "taker_buy_quote": 1916.6444}, {"ts": 1770313920000, "open": 0.22, "high": 0.221, "low": 0.219, "close": 0.22, "volume": 189259.7, "quote_volume": 41637.61015, "trades": 152, "taker_buy_volume": 86437.56, "taker_buy_quote": 19016.90015}, {"ts": 1770313980000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 64819.26, "quote_volume": 14256.35299, "trades": 64, "taker_buy_volume": 9031.43, "taker_buy_quote": 1986.9146}, {"ts": 1770314040000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 5137.73, "quote_volume": 1125.97686, "trades": 6, "taker_buy_volume": 813.99, "taker_buy_quote": 179.0778}, {"ts": 1770314100000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 19072.57, "quote_volume": 4172.79057, "trades": 92, "taker_buy_volume": 8194.77, "taker_buy_quote": 1794.65463}, {"ts": 1770314160000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 24346.27, "quote_volume": 5335.02858, "trades": 36, "taker_buy_volume": 3195.45, "taker_buy_quote": 702.999}, {"ts": 1770314220000, "open": 0.219, "high": 0.22, "low": 0.218, "close": 0.219, "volume": 117598.69, "quote_volume": 25754.72004, "trades": 171, "taker_buy_volume": 48639.31, "taker_buy_quote": 10653.04517}, {"ts": 1770314280000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 31036.24, "quote_volume": 6796.93656, "trades": 39, "taker_buy_volume": 24518.2, "taker_buy_quote": 5369.4858}, {"ts": 1770314340000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 1385.04, "quote_volume": 303.17923, "trades": 5, "taker_buy_volume": 1240.51, "taker_buy_quote": 271.67169}, {"ts": 1770314400000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 185820.98, "quote_volume": 40706.5086, "trades": 109, "taker_buy_volume": 97945.44, "taker_buy_quote": 21461.76534}, {"ts": 1770314460000, "open": 0.219, "high": 0.22, "low": 0.218, "close": 0.22, "volume": 355526.62, "quote_volume": 77956.50697, "trades": 206, "taker_buy_volume": 187036.08, "taker_buy_quote": 40988.22233}, {"ts": 1770314520000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 118771.87, "quote_volume": 26127.9563, "trades": 142, "taker_buy_volume": 65555.95, "taker_buy_quote": 14422.309}, {"ts": 1770314580000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 141153.57, "quote_volume": 30830.07624, "trades": 105, "taker_buy_volume": 29667.81, "taker_buy_quote": 6479.15355}, {"ts": 1770314640000, "open": 0.219, "high": 0.22, "low": 0.218, "close": 0.219, "volume": 116862.1, "quote_volume": 25656.96131, "trades": 174, "taker_buy_volume": 67938.4, "taker_buy_quote": 14899.9735}, {"ts": 1770314700000, "open": 0.219, "high": 0.22, "low": 0.218, "close": 0.218, "volume": 135364.97, "quote_volume": 29644.38713, "trades": 112, "taker_buy_volume": 30786.54, "taker_buy_quote": 6742.29937}, {"ts": 1770314760000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 1000.76, "quote_volume": 218.54618, "trades": 3, "taker_buy_volume": 380.5, "taker_buy_quote": 83.3295}, {"ts": 1770314820000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 142716.13, "quote_volume": 31211.17308, "trades": 97, "taker_buy_volume": 91935.72, "taker_buy_quote": 20130.58451}, {"ts": 1770314880000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 113573.85, "quote_volume": 24759.31314, "trades": 126, "taker_buy_volume": 53599.27, "taker_buy_quote": 11684.8547}, {"ts": 1770314940000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 159301.5, "quote_volume": 34717.81074, "trades": 96, "taker_buy_volume": 83050.83, "taker_buy_quote": 18105.08094}, {"ts": 1770315000000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 3512.34, "quote_volume": 768.94165, "trades": 16, "taker_buy_volume": 3251.53, "taker_buy_quote": 712.08507}, {"ts": 1770315060000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 550.52, "quote_volume": 120.452, "trades": 3, "taker_buy_volume": 438.64, "taker_buy_quote": 96.06216}, {"ts": 1770315120000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 39.16, "quote_volume": 8.56648, "trades": 2, "taker_buy_volume": 29.6, "taker_buy_quote": 6.4824}, {"ts": 1770315180000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 104305.49, "quote_volume": 22738.69425, "trades": 73, "taker_buy_volume": 47726.04, "taker_buy_quote": 10404.37415}, {"ts": 1770315240000, "open": 0.217, "high": 0.219, "low": 0.217, "close": 0.219, "volume": 52192.35, "quote_volume": 11376.85076, "trades": 45, "taker_buy_volume": 33935.71, "taker_buy_quote": 7398.98934}, {"ts": 1770315300000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 74634.68, "quote_volume": 16270.36024, "trades": 40, "taker_buy_volume": 1353.81, "taker_buy_quote": 295.13058}, {"ts": 1770315360000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 27957.73, "quote_volume": 6080.58314, "trades": 83, "taker_buy_volume": 7803.11, "taker_buy_quote": 1701.00997}, {"ts": 1770315420000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 1796.11, "quote_volume": 388.36675, "trades": 9, "taker_buy_volume": 406.99, "taker_buy_quote": 88.31683}, {"ts": 1770315480000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 144142.45, "quote_volume": 31134.84754, "trades": 122, "taker_buy_volume": 73575.09, "taker_buy_quote": 15892.29778}, {"ts": 1770315540000, "open": 0.216, "high": 0.217, "low": 0.215, "close": 0.216, "volume": 108185.37, "quote_volume": 23368.9647, "trades": 45, "taker_buy_volume": 54932.82, "taker_buy_quote": 11866.75548}, {"ts": 1770315600000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 21623.52, "quote_volume": 4671.70848, "trades": 64, "taker_buy_volume": 7254.79, "taker_buy_quote": 1568.0628}, {"ts": 1770315660000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 29279.56, "quote_volume": 6295.12339, "trades": 53, "taker_buy_volume": 16832.41, "taker_buy_quote": 3618.98614}, {"ts": 1770315720000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 165471.16, "quote_volume": 35585.17471, "trades": 101, "taker_buy_volume": 89483.98, "taker_buy_quote": 19247.93101}, {"ts": 1770315780000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 109122.81, "quote_volume": 23461.21757, "trades": 142, "taker_buy_volume": 73807.14, "taker_buy_quote": 15868.5351}, {"ts": 1770315840000, "open": 0.215, "high": 0.218, "low": 0.215, "close": 0.218, "volume": 164879.95, "quote_volume": 35726.67807, "trades": 189, "taker_buy_volume": 89397.17, "taker_buy_quote": 19341.4567}, {"ts": 1770315900000, "open": 0.218, "high": 0.218, "low": 0.216, "close": 0.216, "volume": 90513.58, "quote_volume": 19647.8204, "trades": 164, "taker_buy_volume": 21091.54, "taker_buy_quote": 4577.22589}, {"ts": 1770315960000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 95790.84, "quote_volume": 20786.46193, "trades": 35, "taker_buy_volume": 52231.88, "taker_buy_quote": 11334.31796}, {"ts": 1770316020000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 157056.96, "quote_volume": 34081.40619, "trades": 89, "taker_buy_volume": 114816.23, "taker_buy_quote": 24915.16778}, {"ts": 1770316080000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 32033.99, "quote_volume": 6951.36074, "trades": 35, "taker_buy_volume": 15359.95, "taker_buy_quote": 3333.10915}, {"ts": 1770316140000, "open": 0.216, "high": 0.218, "low": 0.216, "close": 0.218, "volume": 175887.69, "quote_volume": 38163.34413, "trades": 115, "taker_buy_volume": 104116.75, "taker_buy_quote": 22594.01588}, {"ts": 1770316200000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 28845.13, "quote_volume": 6284.37166, "trades": 48, "taker_buy_volume": 4720.46, "taker_buy_quote": 1029.06028}, {"ts": 1770316260000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 128958.96, "quote_volume": 28061.77673, "trades": 137, "taker_buy_volume": 96399.08, "taker_buy_quote": 20974.6715}, {"ts": 1770316320000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 56945.58, "quote_volume": 12334.81252, "trades": 83, "taker_buy_volume": 2925.73, "taker_buy_quote": 634.88341}, {"ts": 1770316380000, "open": 0.215, "high": 0.217, "low": 0.215, "close": 0.217, "volume": 50925.34, "quote_volume": 10999.60001, "trades": 66, "taker_buy_volume": 16602.3, "taker_buy_quote": 3586.16179}, {"ts": 1770316440000, "open": 0.217, "high": 0.217, "low": 0.215, "close": 0.217, "volume": 314547.26, "quote_volume": 67942.00724, "trades": 184, "taker_buy_volume": 141970.26, "taker_buy_quote": 30665.67316}, {"ts": 1770316500000, "open": 0.217, "high": 0.218, "low": 0.216, "close": 0.217, "volume": 187435.85, "quote_volume": 40673.2935, "trades": 156, "taker_buy_volume": 112769.6, "taker_buy_quote": 24471.01769}, {"ts": 1770316560000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 111436.54, "quote_volume": 24181.77782, "trades": 76, "taker_buy_volume": 66100.11, "taker_buy_quote": 14343.77251}, {"ts": 1770316620000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 49455.04, "quote_volume": 10728.2392, "trades": 21, "taker_buy_volume": 27.64, "taker_buy_quote": 5.99788}, {"ts": 1770316680000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 79962.98, "quote_volume": 17276.45486, "trades": 47, "taker_buy_volume": 36256.74, "taker_buy_quote": 7835.90702}, {"ts": 1770316740000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 639.33, "quote_volume": 138.27231, "trades": 3, "taker_buy_volume": 177.03, "taker_buy_quote": 38.41551}, {"ts": 1770316800000, "open": 0.217, "high": 0.218, "low": 0.216, "close": 0.216, "volume": 127811.89, "quote_volume": 27734.5668, "trades": 119, "taker_buy_volume": 87208.27, "taker_buy_quote": 18924.28676}, {"ts": 1770316860000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 40338.19, "quote_volume": 8753.7831, "trades": 46, "taker_buy_volume": 27802.46, "taker_buy_quote": 6033.52969}, {"ts": 1770316920000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 201198.67, "quote_volume": 43660.44712, "trades": 110, "taker_buy_volume": 93215.26, "taker_buy_quote": 20228.04715}, {"ts": 1770316980000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 64645.02, "quote_volume": 14024.99899, "trades": 51, "taker_buy_volume": 1595.33, "taker_buy_quote": 346.18661}, {"ts": 1770317040000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 895.33, "quote_volume": 193.75993, "trades": 6, "taker_buy_volume": 368.65, "taker_buy_quote": 79.99705}, {"ts": 1770317100000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 67084.58, "quote_volume": 14557.49006, "trades": 64, "taker_buy_volume": 65419.35, "taker_buy_quote": 14196.13515}, {"ts": 1770317160000, "open": 0.217, "high": 0.219, "low": 0.216, "close": 0.217, "volume": 80675.84, "quote_volume": 17521.87982, "trades": 172, "taker_buy_volume": 48226.69, "taker_buy_quote": 10469.3119}, {"ts": 1770317220000, "open": 0.218, "high": 0.218, "low": 0.216, "close": 0.217, "volume": 59241.85, "quote_volume": 12856.86651, "trades": 136, "taker_buy_volume": 4036.17, "taker_buy_quote": 877.43395}, {"ts": 1770317280000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 1645.64, "quote_volume": 357.47557, "trades": 5, "taker_buy_volume": 371.69, "taker_buy_quote": 81.02842}, {"ts": 1770317340000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 12622.1, "quote_volume": 2752.06631, "trades": 89, "taker_buy_volume": 3474.1, "taker_buy_quote": 757.80231}, {"ts": 1770317400000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 260.72, "quote_volume": 56.83696, "trades": 7, "taker_buy_volume": 260.72, "taker_buy_quote": 56.83696}, {"ts": 1770317460000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 62343.07, "quote_volume": 13590.78926, "trades": 140, "taker_buy_volume": 41234.83, "taker_buy_quote": 8989.19294}, {"ts": 1770317520000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 9635.01, "quote_volume": 2100.43218, "trades": 52, "taker_buy_volume": 5778.81, "taker_buy_quote": 1259.78058}, {"ts": 1770317580000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 28932.73, "quote_volume": 6329.23686, "trades": 79, "taker_buy_volume": 28876.55, "taker_buy_quote": 6316.98962}, {"ts": 1770317640000, "open": 0.219, "high": 0.22, "low": 0.218, "close": 0.218, "volume": 36790.65, "quote_volume": 8053.03094, "trades": 101, "taker_buy_volume": 7870.5, "taker_buy_quote": 1723.74218}, {"ts": 1770317700000, "open": 0.219, "high": 0.22, "low": 0.218, "close": 0.219, "volume": 118110.04, "quote_volume": 25861.33202, "trades": 207, "taker_buy_volume": 51474.48, "taker_buy_quote": 11272.97021}, {"ts": 1770317760000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 64364.56, "quote_volume": 14160.94746, "trades": 132, "taker_buy_volume": 58925.6, "taker_buy_quote": 12964.37626}, {"ts": 1770317820000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 7993.61, "quote_volume": 1766.87392, "trades": 73, "taker_buy_volume": 4941.68, "taker_buy_quote": 1092.39739}, {"ts": 1770317880000, "open": 0.22, "high": 0.221, "low": 0.219, "close": 0.22, "volume": 94992.18, "quote_volume": 20897.96845, "trades": 73, "taker_buy_volume": 44815.35, "taker_buy_quote": 9863.26535}, {"ts": 1770317940000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 466.31, "quote_volume": 102.83304, "trades": 3, "taker_buy_volume": 244.84, "taker_buy_quote": 54.10964}, {"ts": 1770318000000, "open": 0.22, "high": 0.221, "low": 0.219, "close": 0.22, "volume": 64855.58, "quote_volume": 14267.93624, "trades": 157, "taker_buy_volume": 9060.64, "taker_buy_quote": 1993.36557}, {"ts": 1770318060000, "open": 0.22, "high": 0.22, "low": 0.218, "close": 0.219, "volume": 68170.98, "quote_volume": 14908.98598, "trades": 91, "taker_buy_volume": 34024.36, "taker_buy_quote": 7451.78131}, {"ts": 1770318120000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 81727.92, "quote_volume": 17895.6152, "trades": 121, "taker_buy_volume": 62148.75, "taker_buy_quote": 13610.57625}, {"ts": 1770318180000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 5650.26, "quote_volume": 1241.78488, "trades": 35, "taker_buy_volume": 1555.28, "taker_buy_quote": 340.88928}, {"ts": 1770318240000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 70004.46, "quote_volume": 15333.49728, "trades": 70, "taker_buy_volume": 13329.33, "taker_buy_quote": 2921.64381}, {"ts": 1770318300000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 122168.24, "quote_volume": 26754.95854, "trades": 65, "taker_buy_volume": 66936.34, "taker_buy_quote": 14659.17244}, {"ts": 1770318360000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 104695.04, "quote_volume": 22980.7628, "trades": 156, "taker_buy_volume": 50826.07, "taker_buy_quote": 11143.11961}, {"ts": 1770318420000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 86410.02, "quote_volume": 18840.63958, "trades": 84, "taker_buy_volume": 2629.62, "taker_buy_quote": 574.17618}, {"ts": 1770318480000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 197221.24, "quote_volume": 42994.23032, "trades": 198, "taker_buy_volume": 132969.7, "taker_buy_quote": 28987.3946}, {"ts": 1770318540000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 40.77, "quote_volume": 8.88786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770318600000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 44108.68, "quote_volume": 9618.71266, "trades": 57, "taker_buy_volume": 21908.85, "taker_buy_quote": 4779.14972}, {"ts": 1770318660000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 43453.4, "quote_volume": 9516.74294, "trades": 86, "taker_buy_volume": 38546.49, "taker_buy_quote": 8442.12965}, {"ts": 1770318720000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 6627.17, "quote_volume": 1457.9774, "trades": 35, "taker_buy_volume": 4385.43, "taker_buy_quote": 964.7946}, {"ts": 1770318780000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 2080.63, "quote_volume": 457.38136, "trades": 5, "taker_buy_volume": 1723.39, "taker_buy_quote": 379.1458}, {"ts": 1770318840000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 87554.7, "quote_volume": 19174.4793, "trades": 57, "taker_buy_volume": 6810.59, "taker_buy_quote": 1491.51921}, {"ts": 1770318900000, "open": 0.219, "high": 0.22, "low": 0.218, "close": 0.22, "volume": 29617.32, "quote_volume": 6486.15561, "trades": 27, "taker_buy_volume": 29488.95, "taker_buy_quote": 6458.17095}, {"ts": 1770318960000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 20958.75, "quote_volume": 4590.14039, "trades": 94, "taker_buy_volume": 18207.95, "taker_buy_quote": 3987.71519}, {"ts": 1770319020000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 44864.99, "quote_volume": 9825.43281, "trades": 104, "taker_buy_volume": 35989.82, "taker_buy_quote": 7881.77058}, {"ts": 1770319080000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 50241.92, "quote_volume": 10991.22342, "trades": 63, "taker_buy_volume": 14043.69, "taker_buy_quote": 3075.56811}, {"ts": 1770319140000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 1200.5, "quote_volume": 262.86763, "trades": 32, "taker_buy_volume": 728.77, "taker_buy_quote": 159.60063}, {"ts": 1770319200000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 20244.37, "quote_volume": 4433.51703, "trades": 52, "taker_buy_volume": 205.92, "taker_buy_quote": 45.09648}, {"ts": 1770319260000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 10476.91, "quote_volume": 2294.44329, "trades": 20, "taker_buy_volume": 6141.36, "taker_buy_quote": 1344.95784}, {"ts": 1770319320000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 71922.81, "quote_volume": 15679.17258, "trades": 152, "taker_buy_volume": 23856.89, "taker_buy_quote": 5200.80202}, {"ts": 1770319380000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 353.05, "quote_volume": 77.31795, "trades": 3, "taker_buy_volume": 353.05, "taker_buy_quote": 77.31795}, {"ts": 1770319440000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 39290.44, "quote_volume": 8565.31592, "trades": 16, "taker_buy_volume": 2355.91, "taker_buy_quote": 513.58838}, {"ts": 1770319500000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 19541.53, "quote_volume": 4240.8012, "trades": 49, "taker_buy_volume": 15546.98, "taker_buy_quote": 3373.98385}, {"ts": 1770319560000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 22686.86, "quote_volume": 4942.2841, "trades": 50, "taker_buy_volume": 19741.73, "taker_buy_quote": 4303.14093}, {"ts": 1770319620000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 28319.26, "quote_volume": 6174.02054, "trades": 43, "taker_buy_volume": 14154.97, "taker_buy_quote": 3086.20532}, {"ts": 1770319680000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 123125.33, "quote_volume": 26841.32194, "trades": 280, "taker_buy_volume": 73244.68, "taker_buy_quote": 15967.34024}, {"ts": 1770319740000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 59611.41, "quote_volume": 12995.28738, "trades": 113, "taker_buy_volume": 23057.82, "taker_buy_quote": 5026.60476}, {"ts": 1770319800000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 20663.15, "quote_volume": 4504.51308, "trades": 88, "taker_buy_volume": 12441.9, "taker_buy_quote": 2712.3342}, {"ts": 1770319860000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 36322.45, "quote_volume": 7954.61655, "trades": 41, "taker_buy_volume": 36322.45, "taker_buy_quote": 7954.61655}, {"ts": 1770319920000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 58884.43, "quote_volume": 12895.69017, "trades": 70, "taker_buy_volume": 31122.76, "taker_buy_quote": 6815.88444}, {"ts": 1770319980000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 46051.68, "quote_volume": 10086.78462, "trades": 132, "taker_buy_volume": 11066.96, "taker_buy_quote": 2425.13094}, {"ts": 1770320040000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 7512.46, "quote_volume": 1648.45255, "trades": 14, "taker_buy_volume": 7512.46, "taker_buy_quote": 1648.45255}, {"ts": 1770320100000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 130786.44, "quote_volume": 28773.0168, "trades": 41, "taker_buy_volume": 130786.44, "taker_buy_quote": 28773.0168}, {"ts": 1770320160000, "open": 0.22, "high": 0.22, "low": 0.218, "close": 0.22, "volume": 25340.11, "quote_volume": 5549.93242, "trades": 74, "taker_buy_volume": 8158.31, "taker_buy_quote": 1787.37893}, {"ts": 1770320220000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 538.58, "quote_volume": 118.4876, "trades": 1, "taker_buy_volume": 538.58, "taker_buy_quote": 118.4876}, {"ts": 1770320280000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 2534.94, "quote_volume": 555.60178, "trades": 6, "taker_buy_volume": 449.92, "taker_buy_quote": 98.9824}, {"ts": 1770320340000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 86294.09, "quote_volume": 18898.40571, "trades": 147, "taker_buy_volume": 48480.89, "taker_buy_quote": 10617.31491}, {"ts": 1770320400000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 46508.42, "quote_volume": 10184.77577, "trades": 91, "taker_buy_volume": 21229.81, "taker_buy_quote": 4649.32839}, {"ts": 1770320460000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 46418.0, "quote_volume": 10119.49442, "trades": 43, "taker_buy_volume": 8129.58, "taker_buy_quote": 1772.61886}, {"ts": 1770320520000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 22.83, "quote_volume": 4.99977, "trades": 1, "taker_buy_volume": 22.83, "taker_buy_quote": 4.99977}, {"ts": 1770320580000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 71.69, "quote_volume": 15.70011, "trades": 2, "taker_buy_volume": 71.69, "taker_buy_quote": 15.70011}, {"ts": 1770320640000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 56158.57, "quote_volume": 12242.56826, "trades": 27, "taker_buy_volume": 53.96, "taker_buy_quote": 11.76328}, {"ts": 1770320700000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 82716.09, "quote_volume": 18032.12113, "trades": 135, "taker_buy_volume": 27949.1, "taker_buy_quote": 6092.91731}, {"ts": 1770320760000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 1315.09, "quote_volume": 286.68962, "trades": 1, "taker_buy_volume": 1315.09, "taker_buy_quote": 286.68962}, {"ts": 1770320820000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 44127.63, "quote_volume": 9575.69571, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770320880000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 924.43, "quote_volume": 201.52574, "trades": 2, "taker_buy_volume": 924.43, "taker_buy_quote": 201.52574}, {"ts": 1770320940000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 4160.39, "quote_volume": 906.96502, "trades": 3, "taker_buy_volume": 4160.39, "taker_buy_quote": 906.96502}, {"ts": 1770321000000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 72369.01, "quote_volume": 15778.74308, "trades": 47, "taker_buy_volume": 65185.74, "taker_buy_quote": 14212.79022}, {"ts": 1770321060000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 63861.55, "quote_volume": 13859.50768, "trades": 55, "taker_buy_volume": 22074.3, "taker_buy_quote": 4791.67443}, {"ts": 1770321120000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 45444.66, "quote_volume": 9861.49122, "trades": 14, "taker_buy_volume": 284.96, "taker_buy_quote": 61.83632}, {"ts": 1770321180000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 25955.4, "quote_volume": 5619.35423, "trades": 9, "taker_buy_volume": 12987.83, "taker_buy_quote": 2818.35911}, {"ts": 1770321240000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 109442.96, "quote_volume": 23749.12232, "trades": 85, "taker_buy_volume": 82949.68, "taker_buy_quote": 18000.08056}, {"ts": 1770321300000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 148688.67, "quote_volume": 32265.44139, "trades": 177, "taker_buy_volume": 57295.27, "taker_buy_quote": 12433.07359}, {"ts": 1770321360000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 63657.23, "quote_volume": 13813.73358, "trades": 44, "taker_buy_volume": 2594.12, "taker_buy_quote": 563.03871}, {"ts": 1770321420000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 24207.23, "quote_volume": 5252.71012, "trades": 15, "taker_buy_volume": 23948.44, "taker_buy_quote": 5196.81148}, {"ts": 1770321480000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 13923.13, "quote_volume": 3021.31921, "trades": 3, "taker_buy_volume": 13923.13, "taker_buy_quote": 3021.31921}, {"ts": 1770321540000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 28359.39, "quote_volume": 6125.67829, "trades": 21, "taker_buy_volume": 50.05, "taker_buy_quote": 10.86085}, {"ts": 1770321600000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 600.62, "quote_volume": 129.79163, "trades": 6, "taker_buy_volume": 57.71, "taker_buy_quote": 12.52307}, {"ts": 1770321660000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 48280.67, "quote_volume": 10476.90539, "trades": 42, "taker_buy_volume": 37488.7, "taker_buy_quote": 8135.0479}, {"ts": 1770321720000, "open": 0.218, "high": 0.219, "low": 0.217, "close": 0.217, "volume": 113431.19, "quote_volume": 24726.13542, "trades": 80, "taker_buy_volume": 74654.31, "taker_buy_quote": 16275.01105}, {"ts": 1770321780000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 36222.54, "quote_volume": 7860.68139, "trades": 39, "taker_buy_volume": 31079.75, "taker_buy_quote": 6744.69596}, {"ts": 1770321840000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 137729.82, "quote_volume": 29887.37094, "trades": 101, "taker_buy_volume": 66810.48, "taker_buy_quote": 14497.87416}, {"ts": 1770321900000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 35418.42, "quote_volume": 7685.79714, "trades": 42, "taker_buy_volume": 1902.63, "taker_buy_quote": 412.87071}, {"ts": 1770321960000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 460.82, "quote_volume": 99.99794, "trades": 1, "taker_buy_volume": 460.82, "taker_buy_quote": 99.99794}, {"ts": 1770322020000, "open": 0.216, "high": 0.218, "low": 0.216, "close": 0.218, "volume": 138918.67, "quote_volume": 30142.80227, "trades": 73, "taker_buy_volume": 71741.68, "taker_buy_quote": 15568.77332}, {"ts": 1770322080000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 22623.89, "quote_volume": 4923.68573, "trades": 84, "taker_buy_volume": 11016.64, "taker_buy_quote": 2401.62752}, {"ts": 1770322140000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 79154.4, "quote_volume": 17255.64283, "trades": 89, "taker_buy_volume": 75390.36, "taker_buy_quote": 16435.09848}, {"ts": 1770322200000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 56231.17, "quote_volume": 12223.1078, "trades": 88, "taker_buy_volume": 15055.16, "taker_buy_quote": 3278.01728}, {"ts": 1770322260000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 8138.75, "quote_volume": 1766.10875, "trades": 19, "taker_buy_volume": 2259.43, "taker_buy_quote": 490.29631}, {"ts": 1770322320000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 38489.7, "quote_volume": 8313.7752, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770322380000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 55650.05, "quote_volume": 12020.4108, "trades": 75, "taker_buy_volume": 31613.95, "taker_buy_quote": 6828.6132}, {"ts": 1770322440000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 4410.86, "quote_volume": 952.74576, "trades": 3, "taker_buy_volume": 4410.86, "taker_buy_quote": 952.74576}, {"ts": 1770322500000, "open": 0.215, "high": 0.216, "low": 0.213, "close": 0.213, "volume": 259941.0, "quote_volume": 55563.37208, "trades": 230, "taker_buy_volume": 118709.93, "taker_buy_quote": 25349.24214}, {"ts": 1770322560000, "open": 0.213, "high": 0.214, "low": 0.212, "close": 0.212, "volume": 280357.15, "quote_volume": 59719.73225, "trades": 480, "taker_buy_volume": 81645.64, "taker_buy_quote": 17394.85759}, {"ts": 1770322620000, "open": 0.212, "high": 0.213, "low": 0.211, "close": 0.212, "volume": 94594.32, "quote_volume": 20067.41479, "trades": 224, "taker_buy_volume": 63856.75, "taker_buy_quote": 13551.35751}, {"ts": 1770322680000, "open": 0.212, "high": 0.214, "low": 0.212, "close": 0.213, "volume": 68875.27, "quote_volume": 14670.98812, "trades": 104, "taker_buy_volume": 48707.88, "taker_buy_quote": 10375.70221}, {"ts": 1770322740000, "open": 0.213, "high": 0.213, "low": 0.211, "close": 0.211, "volume": 50886.6, "quote_volume": 10793.09523, "trades": 110, "taker_buy_volume": 14128.34, "taker_buy_quote": 3003.40574}, {"ts": 1770322800000, "open": 0.211, "high": 0.213, "low": 0.211, "close": 0.212, "volume": 156330.16, "quote_volume": 33141.96332, "trades": 268, "taker_buy_volume": 66839.29, "taker_buy_quote": 14170.14254}, {"ts": 1770322860000, "open": 0.212, "high": 0.212, "low": 0.21, "close": 0.21, "volume": 273061.73, "quote_volume": 57600.19618, "trades": 307, "taker_buy_volume": 77728.26, "taker_buy_quote": 16464.90946}, {"ts": 1770322920000, "open": 0.21, "high": 0.211, "low": 0.208, "close": 0.209, "volume": 188069.52, "quote_volume": 39454.07232, "trades": 326, "taker_buy_volume": 88923.19, "taker_buy_quote": 18662.81166}, {"ts": 1770322980000, "open": 0.208, "high": 0.21, "low": 0.208, "close": 0.209, "volume": 212215.82, "quote_volume": 44268.49039, "trades": 190, "taker_buy_volume": 63207.21, "taker_buy_quote": 13207.58402}, {"ts": 1770323040000, "open": 0.208, "high": 0.211, "low": 0.208, "close": 0.21, "volume": 264329.56, "quote_volume": 55207.22625, "trades": 313, "taker_buy_volume": 182368.56, "taker_buy_quote": 38114.94142}, {"ts": 1770323100000, "open": 0.21, "high": 0.21, "low": 0.205, "close": 0.206, "volume": 1139618.92, "quote_volume": 237250.78162, "trades": 852, "taker_buy_volume": 641154.42, "taker_buy_quote": 133750.04841}, {"ts": 1770323160000, "open": 0.206, "high": 0.209, "low": 0.205, "close": 0.208, "volume": 640391.61, "quote_volume": 132133.90803, "trades": 463, "taker_buy_volume": 325594.97, "taker_buy_quote": 67211.5333}, {"ts": 1770323220000, "open": 0.209, "high": 0.211, "low": 0.209, "close": 0.209, "volume": 206547.65, "quote_volume": 43371.90713, "trades": 214, "taker_buy_volume": 146995.6, "taker_buy_quote": 30866.25736}, {"ts": 1770323280000, "open": 0.209, "high": 0.211, "low": 0.209, "close": 0.209, "volume": 99315.35, "quote_volume": 20851.22822, "trades": 192, "taker_buy_volume": 31129.91, "taker_buy_quote": 6537.75503}, {"ts": 1770323340000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 150501.29, "quote_volume": 31513.87275, "trades": 205, "taker_buy_volume": 94294.12, "taker_buy_quote": 19747.33539}, {"ts": 1770323400000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 106256.57, "quote_volume": 22299.52724, "trades": 203, "taker_buy_volume": 50300.49, "taker_buy_quote": 10556.38075}, {"ts": 1770323460000, "open": 0.21, "high": 0.211, "low": 0.208, "close": 0.208, "volume": 269885.66, "quote_volume": 56441.19319, "trades": 254, "taker_buy_volume": 108054.38, "taker_buy_quote": 22590.37737}, {"ts": 1770323520000, "open": 0.208, "high": 0.21, "low": 0.207, "close": 0.21, "volume": 272233.83, "quote_volume": 56812.29484, "trades": 374, "taker_buy_volume": 130633.35, "taker_buy_quote": 27280.74666}, {"ts": 1770323580000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 323476.77, "quote_volume": 68198.85208, "trades": 248, "taker_buy_volume": 174729.19, "taker_buy_quote": 36847.22898}, {"ts": 1770323640000, "open": 0.211, "high": 0.212, "low": 0.21, "close": 0.211, "volume": 378584.22, "quote_volume": 79835.68537, "trades": 247, "taker_buy_volume": 163963.48, "taker_buy_quote": 34596.56986}, {"ts": 1770323700000, "open": 0.212, "high": 0.212, "low": 0.21, "close": 0.211, "volume": 146960.96, "quote_volume": 31022.78393, "trades": 263, "taker_buy_volume": 86858.39, "taker_buy_quote": 18341.35153}, {"ts": 1770323760000, "open": 0.211, "high": 0.212, "low": 0.208, "close": 0.211, "volume": 267341.26, "quote_volume": 56125.75187, "trades": 379, "taker_buy_volume": 81054.03, "taker_buy_quote": 17047.46492}, {"ts": 1770323820000, "open": 0.212, "high": 0.214, "low": 0.212, "close": 0.212, "volume": 268880.42, "quote_volume": 57202.57119, "trades": 358, "taker_buy_volume": 188835.83, "taker_buy_quote": 40157.69796}, {"ts": 1770323880000, "open": 0.212, "high": 0.213, "low": 0.211, "close": 0.213, "volume": 160079.69, "quote_volume": 33936.1442, "trades": 263, "taker_buy_volume": 58875.35, "taker_buy_quote": 12481.73533}, {"ts": 1770323940000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 84228.64, "quote_volume": 17940.7309, "trades": 80, "taker_buy_volume": 68431.13, "taker_buy_quote": 14575.86127}, {"ts": 1770324000000, "open": 0.214, "high": 0.216, "low": 0.214, "close": 0.215, "volume": 212508.36, "quote_volume": 45664.92516, "trades": 174, "taker_buy_volume": 140682.48, "taker_buy_quote": 30242.1317}, {"ts": 1770324060000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 95755.61, "quote_volume": 20586.99144, "trades": 122, "taker_buy_volume": 73388.29, "taker_buy_quote": 15778.48235}, {"ts": 1770324120000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 17781.11, "quote_volume": 3814.16215, "trades": 84, "taker_buy_volume": 6480.23, "taker_buy_quote": 1393.00357}, {"ts": 1770324180000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 64016.75, "quote_volume": 13701.34272, "trades": 133, "taker_buy_volume": 46384.65, "taker_buy_quote": 9928.07332}, {"ts": 1770324240000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 103301.79, "quote_volume": 22093.48762, "trades": 190, "taker_buy_volume": 57818.55, "taker_buy_quote": 12373.1697}, {"ts": 1770324300000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 90850.26, "quote_volume": 19371.23094, "trades": 132, "taker_buy_volume": 50373.14, "taker_buy_quote": 10746.85025}, {"ts": 1770324360000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 62742.05, "quote_volume": 13331.89423, "trades": 91, "taker_buy_volume": 12403.42, "taker_buy_quote": 2633.25177}, {"ts": 1770324420000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 50224.16, "quote_volume": 10647.60097, "trades": 81, "taker_buy_volume": 23787.87, "taker_buy_quote": 5043.10749}, {"ts": 1770324480000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 80887.22, "quote_volume": 17071.46193, "trades": 121, "taker_buy_volume": 36578.32, "taker_buy_quote": 7720.75689}, {"ts": 1770324540000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 58305.3, "quote_volume": 12295.62553, "trades": 172, "taker_buy_volume": 20189.74, "taker_buy_quote": 4260.03514}, {"ts": 1770324600000, "open": 0.211, "high": 0.212, "low": 0.21, "close": 0.21, "volume": 93604.74, "quote_volume": 19750.40685, "trades": 145, "taker_buy_volume": 71123.27, "taker_buy_quote": 15007.03785}, {"ts": 1770324660000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 91945.17, "quote_volume": 19366.09744, "trades": 128, "taker_buy_volume": 26935.53, "taker_buy_quote": 5680.68199}, {"ts": 1770324720000, "open": 0.21, "high": 0.211, "low": 0.209, "close": 0.209, "volume": 51522.97, "quote_volume": 10811.09518, "trades": 124, "taker_buy_volume": 5550.83, "taker_buy_quote": 1166.03325}, {"ts": 1770324780000, "open": 0.209, "high": 0.21, "low": 0.208, "close": 0.209, "volume": 127901.05, "quote_volume": 26731.13596, "trades": 263, "taker_buy_volume": 69472.31, "taker_buy_quote": 14519.8179}, {"ts": 1770324840000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 115357.19, "quote_volume": 24109.65271, "trades": 174, "taker_buy_volume": 62956.74, "taker_buy_quote": 13157.95866}, {"ts": 1770324900000, "open": 0.208, "high": 0.21, "low": 0.208, "close": 0.209, "volume": 78750.48, "quote_volume": 16485.31852, "trades": 109, "taker_buy_volume": 53832.81, "taker_buy_quote": 11261.7802}, {"ts": 1770324960000, "open": 0.209, "high": 0.211, "low": 0.209, "close": 0.21, "volume": 127466.6, "quote_volume": 26789.25358, "trades": 158, "taker_buy_volume": 74376.46, "taker_buy_quote": 15640.69076}, {"ts": 1770325020000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 15192.04, "quote_volume": 3199.1048, "trades": 101, "taker_buy_volume": 7625.03, "taker_buy_quote": 1607.41147}, {"ts": 1770325080000, "open": 0.211, "high": 0.213, "low": 0.211, "close": 0.212, "volume": 102506.5, "quote_volume": 21728.6901, "trades": 210, "taker_buy_volume": 72013.08, "taker_buy_quote": 15265.01652}, {"ts": 1770325140000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 53692.32, "quote_volume": 11381.91644, "trades": 60, "taker_buy_volume": 8275.42, "taker_buy_quote": 1754.38904}, {"ts": 1770325200000, "open": 0.211, "high": 0.213, "low": 0.21, "close": 0.213, "volume": 194280.52, "quote_volume": 41215.08408, "trades": 410, "taker_buy_volume": 132956.63, "taker_buy_quote": 28250.44927}, {"ts": 1770325260000, "open": 0.213, "high": 0.214, "low": 0.21, "close": 0.212, "volume": 237183.78, "quote_volume": 50241.69331, "trades": 330, "taker_buy_volume": 78614.35, "taker_buy_quote": 16616.05733}, {"ts": 1770325320000, "open": 0.212, "high": 0.213, "low": 0.211, "close": 0.213, "volume": 145230.16, "quote_volume": 30882.06708, "trades": 297, "taker_buy_volume": 75726.21, "taker_buy_quote": 16109.67693}, {"ts": 1770325380000, "open": 0.214, "high": 0.215, "low": 0.213, "close": 0.214, "volume": 126066.21, "quote_volume": 27026.18489, "trades": 247, "taker_buy_volume": 83054.53, "taker_buy_quote": 17801.1886}, {"ts": 1770325440000, "open": 0.215, "high": 0.217, "low": 0.215, "close": 0.216, "volume": 211061.69, "quote_volume": 45686.42045, "trades": 218, "taker_buy_volume": 109632.04, "taker_buy_quote": 23761.89988}, {"ts": 1770325500000, "open": 0.216, "high": 0.217, "low": 0.215, "close": 0.215, "volume": 92798.49, "quote_volume": 20074.87396, "trades": 145, "taker_buy_volume": 23366.29, "taker_buy_quote": 5055.75475}, {"ts": 1770325560000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 133279.13, "quote_volume": 28661.24477, "trades": 175, "taker_buy_volume": 73664.14, "taker_buy_quote": 15844.02192}, {"ts": 1770325620000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 113408.51, "quote_volume": 24306.57588, "trades": 96, "taker_buy_volume": 40962.55, "taker_buy_quote": 8796.76592}, {"ts": 1770325680000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 67632.9, "quote_volume": 14540.64552, "trades": 143, "taker_buy_volume": 34214.44, "taker_buy_quote": 7356.1046}, {"ts": 1770325740000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 60448.48, "quote_volume": 12936.04872, "trades": 133, "taker_buy_volume": 19244.86, "taker_buy_quote": 4118.47404}, {"ts": 1770325800000, "open": 0.213, "high": 0.214, "low": 0.212, "close": 0.212, "volume": 9438.79, "quote_volume": 2011.14542, "trades": 59, "taker_buy_volume": 5805.5, "taker_buy_quote": 1237.35009}, {"ts": 1770325860000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 58585.2, "quote_volume": 12434.10328, "trades": 104, "taker_buy_volume": 40105.24, "taker_buy_quote": 8516.35176}, {"ts": 1770325920000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 75474.72, "quote_volume": 15997.404, "trades": 126, "taker_buy_volume": 55185.77, "taker_buy_quote": 11699.38324}, {"ts": 1770325980000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 156865.86, "quote_volume": 33340.7227, "trades": 61, "taker_buy_volume": 90069.54, "taker_buy_quote": 19179.90286}, {"ts": 1770326040000, "open": 0.212, "high": 0.213, "low": 0.211, "close": 0.212, "volume": 81236.18, "quote_volume": 17221.89363, "trades": 41, "taker_buy_volume": 28772.92, "taker_buy_quote": 6099.88251}, {"ts": 1770326100000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 63017.49, "quote_volume": 13296.48837, "trades": 147, "taker_buy_volume": 46026.6, "taker_buy_quote": 9711.6126}, {"ts": 1770326160000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 166969.11, "quote_volume": 35397.26277, "trades": 107, "taker_buy_volume": 87100.78, "taker_buy_quote": 18465.36536}, {"ts": 1770326220000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 49581.76, "quote_volume": 10427.91627, "trades": 107, "taker_buy_volume": 34045.68, "taker_buy_quote": 7151.39601}, {"ts": 1770326280000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 36692.65, "quote_volume": 7704.85648, "trades": 112, "taker_buy_volume": 20638.07, "taker_buy_quote": 4333.9947}, {"ts": 1770326340000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 30045.63, "quote_volume": 6280.04548, "trades": 22, "taker_buy_volume": 508.81, "taker_buy_quote": 106.8501}, {"ts": 1770326400000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 395204.63, "quote_volume": 82764.75518, "trades": 302, "taker_buy_volume": 233293.97, "taker_buy_quote": 48833.33103}, {"ts": 1770326460000, "open": 0.21, "high": 0.212, "low": 0.21, "close": 0.211, "volume": 60627.28, "quote_volume": 12778.28008, "trades": 125, "taker_buy_volume": 22289.26, "taker_buy_quote": 4709.90841}, {"ts": 1770326520000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 63068.55, "quote_volume": 13371.22857, "trades": 136, "taker_buy_volume": 35816.61, "taker_buy_quote": 7593.81729}, {"ts": 1770326580000, "open": 0.212, "high": 0.216, "low": 0.212, "close": 0.216, "volume": 260336.15, "quote_volume": 55947.56939, "trades": 271, "taker_buy_volume": 163365.13, "taker_buy_quote": 35085.01606}, {"ts": 1770326640000, "open": 0.216, "high": 0.216, "low": 0.214, "close": 0.215, "volume": 113373.75, "quote_volume": 24402.08845, "trades": 250, "taker_buy_volume": 48780.23, "taker_buy_quote": 10494.84572}, {"ts": 1770326700000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 59561.39, "quote_volume": 12746.65068, "trades": 68, "taker_buy_volume": 11171.27, "taker_buy_quote": 2391.165}, {"ts": 1770326760000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 884.41, "quote_volume": 188.54123, "trades": 5, "taker_buy_volume": 161.9, "taker_buy_quote": 34.6466}, {"ts": 1770326820000, "open": 0.214, "high": 0.214, "low": 0.212, "close": 0.213, "volume": 65514.4, "quote_volume": 13946.93948, "trades": 172, "taker_buy_volume": 34118.77, "taker_buy_quote": 7267.7188}, {"ts": 1770326880000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 33720.19, "quote_volume": 7216.09204, "trades": 61, "taker_buy_volume": 31728.26, "taker_buy_quote": 6789.84764}, {"ts": 1770326940000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 31971.71, "quote_volume": 6874.03249, "trades": 79, "taker_buy_volume": 5481.49, "taker_buy_quote": 1178.63519}, {"ts": 1770327000000, "open": 0.216, "high": 0.217, "low": 0.215, "close": 0.216, "volume": 57753.22, "quote_volume": 12467.06941, "trades": 190, "taker_buy_volume": 33493.44, "taker_buy_quote": 7234.60608}, {"ts": 1770327060000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 40784.86, "quote_volume": 8809.30235, "trades": 53, "taker_buy_volume": 23869.22, "taker_buy_quote": 5155.75152}, {"ts": 1770327120000, "open": 0.216, "high": 0.216, "low": 0.214, "close": 0.214, "volume": 108508.85, "quote_volume": 23384.85144, "trades": 120, "taker_buy_volume": 50079.7, "taker_buy_quote": 10812.76112}, {"ts": 1770327180000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 2141.89, "quote_volume": 460.32262, "trades": 8, "taker_buy_volume": 1958.16, "taker_buy_quote": 421.0044}, {"ts": 1770327240000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 143480.2, "quote_volume": 30713.53635, "trades": 138, "taker_buy_volume": 52368.46, "taker_buy_quote": 11215.62399}, {"ts": 1770327300000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 46428.6, "quote_volume": 9935.72801, "trades": 92, "taker_buy_volume": 29373.1, "taker_buy_quote": 6285.85101}, {"ts": 1770327360000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 13972.21, "quote_volume": 2977.50297, "trades": 37, "taker_buy_volume": 3926.32, "taker_buy_quote": 837.7284}, {"ts": 1770327420000, "open": 0.213, "high": 0.214, "low": 0.212, "close": 0.213, "volume": 115181.17, "quote_volume": 24528.94656, "trades": 144, "taker_buy_volume": 76975.53, "taker_buy_quote": 16395.93034}, {"ts": 1770327480000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 709.6, "quote_volume": 151.36769, "trades": 3, "taker_buy_volume": 222.89, "taker_buy_quote": 47.69846}, {"ts": 1770327540000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 310.27, "quote_volume": 66.12121, "trades": 3, "taker_buy_volume": 33.7, "taker_buy_quote": 7.2118}, {"ts": 1770327600000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 78023.87, "quote_volume": 16696.42915, "trades": 97, "taker_buy_volume": 47978.69, "taker_buy_quote": 10267.43966}, {"ts": 1770327660000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 2792.15, "quote_volume": 597.5201, "trades": 3, "taker_buy_volume": 2792.15, "taker_buy_quote": 597.5201}, {"ts": 1770327720000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 86023.32, "quote_volume": 18408.99048, "trades": 58, "taker_buy_volume": 17718.93, "taker_buy_quote": 3791.85102}, {"ts": 1770327780000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 22830.06, "quote_volume": 4862.80278, "trades": 61, "taker_buy_volume": 5294.59, "taker_buy_quote": 1127.74767}, {"ts": 1770327840000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 15964.08, "quote_volume": 3384.38496, "trades": 50, "taker_buy_volume": 13029.6, "taker_buy_quote": 2762.2752}, {"ts": 1770327900000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 1890.01, "quote_volume": 400.94503, "trades": 4, "taker_buy_volume": 262.91, "taker_buy_quote": 55.99983}, {"ts": 1770327960000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 48271.38, "quote_volume": 10233.5795, "trades": 44, "taker_buy_volume": 47648.63, "taker_buy_quote": 10101.5565}, {"ts": 1770328020000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 51224.44, "quote_volume": 10909.80572, "trades": 80, "taker_buy_volume": 32283.28, "taker_buy_quote": 6876.33864}, {"ts": 1770328080000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 105670.61, "quote_volume": 22507.83993, "trades": 51, "taker_buy_volume": 46042.49, "taker_buy_quote": 9807.05037}, {"ts": 1770328140000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 48997.78, "quote_volume": 10387.52936, "trades": 86, "taker_buy_volume": 21651.6, "taker_buy_quote": 4590.1392}, {"ts": 1770328200000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 16656.39, "quote_volume": 3517.56132, "trades": 54, "taker_buy_volume": 9372.56, "taker_buy_quote": 1980.67319}, {"ts": 1770328260000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 60868.81, "quote_volume": 12904.18772, "trades": 90, "taker_buy_volume": 47998.01, "taker_buy_quote": 10175.57812}, {"ts": 1770328320000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 38919.53, "quote_volume": 8212.0338, "trades": 59, "taker_buy_volume": 22128.16, "taker_buy_quote": 4669.05473}, {"ts": 1770328380000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 101155.02, "quote_volume": 21343.67561, "trades": 79, "taker_buy_volume": 26294.42, "taker_buy_quote": 5548.12262}, {"ts": 1770328440000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 22284.73, "quote_volume": 4713.26656, "trades": 51, "taker_buy_volume": 19056.09, "taker_buy_quote": 4032.02352}, {"ts": 1770328500000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 2123.19, "quote_volume": 448.80836, "trades": 8, "taker_buy_volume": 815.27, "taker_buy_quote": 172.83724}, {"ts": 1770328560000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 49322.81, "quote_volume": 10384.73972, "trades": 88, "taker_buy_volume": 11403.61, "taker_buy_quote": 2401.78286}, {"ts": 1770328620000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 20549.7, "quote_volume": 4335.57272, "trades": 69, "taker_buy_volume": 12166.52, "taker_buy_quote": 2567.13572}, {"ts": 1770328680000, "open": 0.211, "high": 0.212, "low": 0.21, "close": 0.211, "volume": 142962.74, "quote_volume": 30165.35993, "trades": 72, "taker_buy_volume": 67130.0, "taker_buy_quote": 14164.85179}, {"ts": 1770328740000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 843.14, "quote_volume": 177.95774, "trades": 4, "taker_buy_volume": 55.2, "taker_buy_quote": 11.7024}, {"ts": 1770328800000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 27259.79, "quote_volume": 5779.0218, "trades": 29, "taker_buy_volume": 27127.22, "taker_buy_quote": 5750.97064}, {"ts": 1770328860000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 27778.03, "quote_volume": 5887.69837, "trades": 27, "taker_buy_volume": 1573.78, "taker_buy_quote": 333.64136}, {"ts": 1770328920000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 19460.81, "quote_volume": 4106.81249, "trades": 68, "taker_buy_volume": 12990.71, "taker_buy_quote": 2741.62139}, {"ts": 1770328980000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 3545.03, "quote_volume": 751.59042, "trades": 44, "taker_buy_volume": 1666.48, "taker_buy_quote": 353.33782}, {"ts": 1770329040000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 293253.07, "quote_volume": 62093.63682, "trades": 225, "taker_buy_volume": 208475.57, "taker_buy_quote": 44184.5292}, {"ts": 1770329100000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 57922.12, "quote_volume": 12279.49414, "trades": 208, "taker_buy_volume": 21641.53, "taker_buy_quote": 4588.00906}, {"ts": 1770329160000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 362.42, "quote_volume": 76.83304, "trades": 3, "taker_buy_volume": 362.42, "taker_buy_quote": 76.83304}, {"ts": 1770329220000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 669449.37, "quote_volume": 141241.79297, "trades": 182, "taker_buy_volume": 135933.87, "taker_buy_quote": 28682.04657}, {"ts": 1770329280000, "open": 0.211, "high": 0.213, "low": 0.21, "close": 0.213, "volume": 293934.99, "quote_volume": 62312.6999, "trades": 205, "taker_buy_volume": 144867.91, "taker_buy_quote": 30776.08927}, {"ts": 1770329340000, "open": 0.213, "high": 0.214, "low": 0.212, "close": 0.214, "volume": 143381.44, "quote_volume": 30571.90373, "trades": 300, "taker_buy_volume": 41281.59, "taker_buy_quote": 8811.63027}, {"ts": 1770329400000, "open": 0.214, "high": 0.215, "low": 0.213, "close": 0.214, "volume": 15417.56, "quote_volume": 3302.13427, "trades": 59, "taker_buy_volume": 12150.88, "taker_buy_quote": 2603.57015}, {"ts": 1770329460000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 8015.96, "quote_volume": 1715.41544, "trades": 3, "taker_buy_volume": 8015.96, "taker_buy_quote": 1715.41544}, {"ts": 1770329520000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 370.93, "quote_volume": 79.27541, "trades": 4, "taker_buy_volume": 267.32, "taker_buy_quote": 57.20648}, {"ts": 1770329580000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 74714.58, "quote_volume": 15914.20554, "trades": 122, "taker_buy_volume": 17541.05, "taker_buy_quote": 3736.24365}, {"ts": 1770329640000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 604.1, "quote_volume": 128.66151, "trades": 11, "taker_buy_volume": 549.16, "taker_buy_quote": 116.97108}, {"ts": 1770329700000, "open": 0.213, "high": 0.214, "low": 0.212, "close": 0.212, "volume": 114948.31, "quote_volume": 24470.05924, "trades": 39, "taker_buy_volume": 25209.16, "taker_buy_quote": 5369.97294}, {"ts": 1770329760000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 77768.46, "quote_volume": 16486.77581, "trades": 115, "taker_buy_volume": 50894.9, "taker_buy_quote": 10789.7188}, {"ts": 1770329820000, "open": 0.212, "high": 0.213, "low": 0.21, "close": 0.21, "volume": 126240.41, "quote_volume": 26643.00516, "trades": 166, "taker_buy_volume": 85122.22, "taker_buy_quote": 17985.448}, {"ts": 1770329880000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 69972.06, "quote_volume": 14694.1326, "trades": 186, "taker_buy_volume": 33384.27, "taker_buy_quote": 7010.6967}, {"ts": 1770329940000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 216524.04, "quote_volume": 45599.48547, "trades": 247, "taker_buy_volume": 147419.48, "taker_buy_quote": 31076.5611}, {"ts": 1770330000000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 377366.11, "quote_volume": 79492.83206, "trades": 244, "taker_buy_volume": 180937.6, "taker_buy_quote": 38155.38435}, {"ts": 1770330060000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 248162.48, "quote_volume": 52114.1208, "trades": 170, "taker_buy_volume": 126467.14, "taker_buy_quote": 26558.0994}, {"ts": 1770330120000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 205964.56, "quote_volume": 43252.5576, "trades": 123, "taker_buy_volume": 90993.0, "taker_buy_quote": 19108.53}, {"ts": 1770330180000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 15835.16, "quote_volume": 3316.97644, "trades": 21, "taker_buy_volume": 7428.0, "taker_buy_quote": 1559.88}, {"ts": 1770330240000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 136713.02, "quote_volume": 28573.43994, "trades": 68, "taker_buy_volume": 14377.6, "taker_buy_quote": 3005.33716}, {"ts": 1770330300000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 11452.8, "quote_volume": 2393.66321, "trades": 31, "taker_buy_volume": 10611.18, "taker_buy_quote": 2217.76463}, {"ts": 1770330360000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 16027.83, "quote_volume": 3349.8443, "trades": 9, "taker_buy_volume": 27.83, "taker_buy_quote": 5.8443}, {"ts": 1770330420000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 70628.7, "quote_volume": 14832.027, "trades": 24, "taker_buy_volume": 70628.7, "taker_buy_quote": 14832.027}, {"ts": 1770330480000, "open": 0.21, "high": 0.214, "low": 0.21, "close": 0.214, "volume": 267095.72, "quote_volume": 56843.35384, "trades": 270, "taker_buy_volume": 206042.25, "taker_buy_quote": 43839.89148}, {"ts": 1770330540000, "open": 0.214, "high": 0.215, "low": 0.213, "close": 0.214, "volume": 569234.2, "quote_volume": 121827.09978, "trades": 227, "taker_buy_volume": 545146.93, "taker_buy_quote": 116672.48286}, {"ts": 1770330600000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 37880.73, "quote_volume": 8145.36109, "trades": 138, "taker_buy_volume": 18413.91, "taker_buy_quote": 3959.99479}, {"ts": 1770330660000, "open": 0.214, "high": 0.214, "low": 0.212, "close": 0.213, "volume": 52931.27, "quote_volume": 11279.99348, "trades": 120, "taker_buy_volume": 5905.69, "taker_buy_quote": 1257.91197}, {"ts": 1770330720000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 163.65, "quote_volume": 34.85745, "trades": 4, "taker_buy_volume": 163.65, "taker_buy_quote": 34.85745}, {"ts": 1770330780000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 175693.48, "quote_volume": 37267.18926, "trades": 130, "taker_buy_volume": 98413.6, "taker_buy_quote": 20883.8547}, {"ts": 1770330840000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 62426.15, "quote_volume": 13239.0596, "trades": 85, "taker_buy_volume": 19926.47, "taker_buy_quote": 4229.12744}, {"ts": 1770330900000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 165222.01, "quote_volume": 35027.20115, "trades": 59, "taker_buy_volume": 145720.47, "taker_buy_quote": 30892.87467}, {"ts": 1770330960000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 77368.64, "quote_volume": 16402.15168, "trades": 95, "taker_buy_volume": 35679.66, "taker_buy_quote": 7564.08792}, {"ts": 1770331020000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 211408.94, "quote_volume": 44818.69528, "trades": 69, "taker_buy_volume": 79799.52, "taker_buy_quote": 16917.49824}, {"ts": 1770331080000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 1329.74, "quote_volume": 281.90488, "trades": 4, "taker_buy_volume": 1329.74, "taker_buy_quote": 281.90488}, {"ts": 1770331140000, "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": 1770331200000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 33423.2, "quote_volume": 7052.34954, "trades": 41, "taker_buy_volume": 15384.12, "taker_buy_quote": 3246.10366}, {"ts": 1770331260000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 15304.41, "quote_volume": 3229.23051, "trades": 40, "taker_buy_volume": 12314.56, "taker_buy_quote": 2598.37216}, {"ts": 1770331320000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 4998.63, "quote_volume": 1059.42791, "trades": 4, "taker_buy_volume": 4716.98, "taker_buy_quote": 999.99976}, {"ts": 1770331380000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 83233.14, "quote_volume": 17567.81342, "trades": 29, "taker_buy_volume": 5620.88, "taker_buy_quote": 1191.62656}, {"ts": 1770331440000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 70134.53, "quote_volume": 14865.0965, "trades": 42, "taker_buy_volume": 42001.32, "taker_buy_quote": 8904.27984}, {"ts": 1770331500000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 103956.02, "quote_volume": 22051.18612, "trades": 25, "taker_buy_volume": 103927.13, "taker_buy_quote": 22045.06144}, {"ts": 1770331560000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 53342.19, "quote_volume": 11309.62409, "trades": 28, "taker_buy_volume": 1079.81, "taker_buy_quote": 229.99953}, {"ts": 1770331620000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 57196.9, "quote_volume": 12068.51687, "trades": 50, "taker_buy_volume": 53274.06, "taker_buy_quote": 11240.82666}, {"ts": 1770331680000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 102113.84, "quote_volume": 21539.70013, "trades": 78, "taker_buy_volume": 23033.49, "taker_buy_quote": 4860.06639}, {"ts": 1770331740000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 62429.76, "quote_volume": 13175.12603, "trades": 36, "taker_buy_volume": 23178.0, "taker_buy_quote": 4893.00467}, {"ts": 1770331800000, "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": 1770331860000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 83800.44, "quote_volume": 17740.44258, "trades": 39, "taker_buy_volume": 56769.98, "taker_buy_quote": 12035.23576}, {"ts": 1770331920000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 59597.1, "quote_volume": 12639.19704, "trades": 87, "taker_buy_volume": 15098.93, "taker_buy_quote": 3205.5644}, {"ts": 1770331980000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 200701.29, "quote_volume": 42438.67348, "trades": 108, "taker_buy_volume": 31480.34, "taker_buy_quote": 6673.83208}, {"ts": 1770332040000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 40101.62, "quote_volume": 8461.5127, "trades": 19, "taker_buy_volume": 70.88, "taker_buy_quote": 15.02656}, {"ts": 1770332100000, "open": 0.212, "high": 0.212, "low": 0.21, "close": 0.21, "volume": 66929.1, "quote_volume": 14081.09404, "trades": 52, "taker_buy_volume": 3082.63, "taker_buy_quote": 650.48887}, {"ts": 1770332160000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 80362.56, "quote_volume": 16876.50016, "trades": 38, "taker_buy_volume": 362.56, "taker_buy_quote": 76.50016}, {"ts": 1770332220000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 71564.41, "quote_volume": 15040.09051, "trades": 33, "taker_buy_volume": 11564.41, "taker_buy_quote": 2440.09051}, {"ts": 1770332280000, "open": 0.211, "high": 0.211, "low": 0.209, "close": 0.21, "volume": 127701.33, "quote_volume": 26807.54245, "trades": 121, "taker_buy_volume": 33456.77, "taker_buy_quote": 7026.18485}, {"ts": 1770332340000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 124059.53, "quote_volume": 26000.78911, "trades": 75, "taker_buy_volume": 42796.49, "taker_buy_quote": 8987.2629}, {"ts": 1770332400000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 56272.83, "quote_volume": 11796.81618, "trades": 28, "taker_buy_volume": 35646.71, "taker_buy_quote": 7485.8091}, {"ts": 1770332460000, "open": 0.211, "high": 0.211, "low": 0.208, "close": 0.209, "volume": 251656.97, "quote_volume": 52610.99858, "trades": 172, "taker_buy_volume": 48425.66, "taker_buy_quote": 10122.86125}, {"ts": 1770332520000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 196009.25, "quote_volume": 41162.1425, "trades": 89, "taker_buy_volume": 96793.91, "taker_buy_quote": 20326.9211}, {"ts": 1770332580000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 148078.83, "quote_volume": 31156.88831, "trades": 92, "taker_buy_volume": 39908.07, "taker_buy_quote": 8420.60277}, {"ts": 1770332640000, "open": 0.211, "high": 0.213, "low": 0.211, "close": 0.213, "volume": 144611.97, "quote_volume": 30597.97615, "trades": 128, "taker_buy_volume": 54570.59, "taker_buy_quote": 11569.22744}, {"ts": 1770332700000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 509496.04, "quote_volume": 108522.62822, "trades": 388, "taker_buy_volume": 356508.98, "taker_buy_quote": 75936.41274}, {"ts": 1770332760000, "open": 0.213, "high": 0.214, "low": 0.212, "close": 0.213, "volume": 79446.27, "quote_volume": 16921.99168, "trades": 77, "taker_buy_volume": 27887.49, "taker_buy_quote": 5940.28209}, {"ts": 1770332820000, "open": 0.213, "high": 0.213, "low": 0.211, "close": 0.212, "volume": 309203.0, "quote_volume": 65603.79664, "trades": 218, "taker_buy_volume": 72089.93, "taker_buy_quote": 15283.16717}, {"ts": 1770332880000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 166865.08, "quote_volume": 35295.39696, "trades": 99, "taker_buy_volume": 36989.4, "taker_buy_quote": 7841.7528}, {"ts": 1770332940000, "open": 0.211, "high": 0.213, "low": 0.211, "close": 0.212, "volume": 413490.53, "quote_volume": 87581.36046, "trades": 207, "taker_buy_volume": 234798.79, "taker_buy_quote": 49778.71158}, {"ts": 1770333000000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 221797.41, "quote_volume": 47021.77988, "trades": 87, "taker_buy_volume": 67925.4, "taker_buy_quote": 14400.91376}, {"ts": 1770333060000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 182619.12, "quote_volume": 38705.25344, "trades": 111, "taker_buy_volume": 104504.55, "taker_buy_quote": 22154.9646}, {"ts": 1770333120000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 100000.0, "quote_volume": 21200.0, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770333180000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 79318.58, "quote_volume": 16799.60582, "trades": 53, "taker_buy_volume": 48864.25, "taker_buy_quote": 10359.221}, {"ts": 1770333240000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 122898.76, "quote_volume": 25933.49703, "trades": 58, "taker_buy_volume": 1858.67, "taker_buy_quote": 394.03804}, {"ts": 1770333300000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 26434.9, "quote_volume": 5577.79064, "trades": 9, "taker_buy_volume": 26.74, "taker_buy_quote": 5.66888}, {"ts": 1770333360000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 263973.92, "quote_volume": 55698.68281, "trades": 166, "taker_buy_volume": 203504.15, "taker_buy_quote": 42939.56134}, {"ts": 1770333420000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 24070.76, "quote_volume": 5079.18175, "trades": 57, "taker_buy_volume": 24047.32, "taker_buy_quote": 5074.23591}, {"ts": 1770333480000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 1795.88, "quote_volume": 380.684, "trades": 8, "taker_buy_volume": 1753.32, "taker_buy_quote": 371.70384}, {"ts": 1770333540000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 2847.3, "quote_volume": 603.47299, "trades": 5, "taker_buy_volume": 2692.69, "taker_buy_quote": 570.85028}, {"ts": 1770333600000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 60374.66, "quote_volume": 12739.05326, "trades": 76, "taker_buy_volume": 22329.86, "taker_buy_quote": 4711.60046}, {"ts": 1770333660000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 158.94, "quote_volume": 33.53634, "trades": 2, "taker_buy_volume": 158.94, "taker_buy_quote": 33.53634}, {"ts": 1770333720000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 30219.92, "quote_volume": 6345.90174, "trades": 38, "taker_buy_volume": 558.9, "taker_buy_quote": 117.369}, {"ts": 1770333780000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 248845.03, "quote_volume": 52260.0429, "trades": 106, "taker_buy_volume": 203262.73, "taker_buy_quote": 42687.7599}, {"ts": 1770333840000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 371412.21, "quote_volume": 77996.53494, "trades": 174, "taker_buy_volume": 176825.67, "taker_buy_quote": 37133.3907}, {"ts": 1770333900000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 50074.04, "quote_volume": 10515.4737, "trades": 30, "taker_buy_volume": 49774.27, "taker_buy_quote": 10452.5967}, {"ts": 1770333960000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 8865.39, "quote_volume": 1870.21886, "trades": 3, "taker_buy_volume": 8486.96, "taker_buy_quote": 1790.74856}, {"ts": 1770334020000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 38246.11, "quote_volume": 8069.92921, "trades": 129, "taker_buy_volume": 35648.43, "taker_buy_quote": 7521.81873}, {"ts": 1770334080000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1203.37, "quote_volume": 253.91107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770334140000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 18628.0, "quote_volume": 3947.82879, "trades": 9, "taker_buy_volume": 17320.79, "taker_buy_quote": 3672.00748}, {"ts": 1770334200000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 22.37, "quote_volume": 4.72007, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770334260000, "open": 0.211, "high": 0.213, "low": 0.211, "close": 0.213, "volume": 48433.52, "quote_volume": 10267.62392, "trades": 68, "taker_buy_volume": 47776.0, "taker_buy_quote": 10128.74675}, {"ts": 1770334320000, "open": 0.213, "high": 0.213, "low": 0.211, "close": 0.211, "volume": 29704.84, "quote_volume": 6297.10558, "trades": 40, "taker_buy_volume": 716.51, "taker_buy_quote": 151.96517}, {"ts": 1770334380000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 1471.59, "quote_volume": 311.97708, "trades": 9, "taker_buy_volume": 1471.59, "taker_buy_quote": 311.97708}, {"ts": 1770334440000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 234117.98, "quote_volume": 49398.94996, "trades": 93, "taker_buy_volume": 102481.73, "taker_buy_quote": 21623.70121}, {"ts": 1770334500000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 260544.61, "quote_volume": 54728.84956, "trades": 189, "taker_buy_volume": 100759.49, "taker_buy_quote": 21173.97436}, {"ts": 1770334560000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 159687.85, "quote_volume": 33534.4485, "trades": 169, "taker_buy_volume": 91147.89, "taker_buy_quote": 19141.0569}, {"ts": 1770334620000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 85240.36, "quote_volume": 17900.4756, "trades": 39, "taker_buy_volume": 47992.5, "taker_buy_quote": 10078.425}, {"ts": 1770334680000, "open": 0.209, "high": 0.211, "low": 0.209, "close": 0.21, "volume": 296860.17, "quote_volume": 62341.05398, "trades": 191, "taker_buy_volume": 127103.91, "taker_buy_quote": 26692.45984}, {"ts": 1770334740000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 330713.17, "quote_volume": 69449.7657, "trades": 236, "taker_buy_volume": 161540.81, "taker_buy_quote": 33923.5701}, {"ts": 1770334800000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 148130.75, "quote_volume": 30962.52859, "trades": 109, "taker_buy_volume": 93549.91, "taker_buy_quote": 19555.13303}, {"ts": 1770334860000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 210534.3, "quote_volume": 44009.50816, "trades": 116, "taker_buy_volume": 84966.5, "taker_buy_quote": 17765.83796}, {"ts": 1770334920000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 97651.63, "quote_volume": 20314.38714, "trades": 59, "taker_buy_volume": 25909.36, "taker_buy_quote": 5391.99498}, {"ts": 1770334980000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 178669.82, "quote_volume": 37341.88754, "trades": 101, "taker_buy_volume": 163348.77, "taker_buy_quote": 34139.89293}, {"ts": 1770335040000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 1085.77, "quote_volume": 226.92593, "trades": 3, "taker_buy_volume": 1085.77, "taker_buy_quote": 226.92593}, {"ts": 1770335100000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 11447.67, "quote_volume": 2392.36303, "trades": 7, "taker_buy_volume": 11247.67, "taker_buy_quote": 2350.76303}, {"ts": 1770335160000, "open": 0.208, "high": 0.21, "low": 0.208, "close": 0.209, "volume": 128281.19, "quote_volume": 26809.41089, "trades": 93, "taker_buy_volume": 75290.32, "taker_buy_quote": 15735.87688}, {"ts": 1770335220000, "open": 0.209, "high": 0.21, "low": 0.208, "close": 0.208, "volume": 298918.16, "quote_volume": 62459.20639, "trades": 211, "taker_buy_volume": 138364.48, "taker_buy_quote": 28926.86956}, {"ts": 1770335280000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 102236.4, "quote_volume": 21367.4076, "trades": 43, "taker_buy_volume": 72514.34, "taker_buy_quote": 15155.49706}, {"ts": 1770335340000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 82501.88, "quote_volume": 17250.98242, "trades": 71, "taker_buy_volume": 36627.07, "taker_buy_quote": 7663.14713}, {"ts": 1770335400000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 115494.18, "quote_volume": 24153.13625, "trades": 97, "taker_buy_volume": 73555.48, "taker_buy_quote": 15387.94795}, {"ts": 1770335460000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 225390.64, "quote_volume": 47116.52475, "trades": 128, "taker_buy_volume": 116188.23, "taker_buy_quote": 24293.22106}, {"ts": 1770335520000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 64779.98, "quote_volume": 13477.17682, "trades": 43, "taker_buy_volume": 5851.21, "taker_buy_quote": 1219.99266}, {"ts": 1770335580000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 231174.18, "quote_volume": 47858.81339, "trades": 116, "taker_buy_volume": 53385.92, "taker_buy_quote": 11056.64357}, {"ts": 1770335640000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 84790.34, "quote_volume": 17551.63403, "trades": 51, "taker_buy_volume": 7407.57, "taker_buy_quote": 1533.40064}, {"ts": 1770335700000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 517.55, "quote_volume": 107.29731, "trades": 5, "taker_buy_volume": 164.46, "taker_buy_quote": 34.20768}, {"ts": 1770335760000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 88708.69, "quote_volume": 18362.78062, "trades": 31, "taker_buy_volume": 25721.23, "taker_buy_quote": 5324.3764}, {"ts": 1770335820000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 84670.82, "quote_volume": 17610.05229, "trades": 38, "taker_buy_volume": 70715.14, "taker_buy_quote": 14708.74912}, {"ts": 1770335880000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 83969.44, "quote_volume": 17381.78845, "trades": 35, "taker_buy_volume": 114.37, "taker_buy_quote": 23.78896}, {"ts": 1770335940000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 289.58, "quote_volume": 60.23264, "trades": 2, "taker_buy_volume": 289.58, "taker_buy_quote": 60.23264}, {"ts": 1770336000000, "open": 0.208, "high": 0.21, "low": 0.208, "close": 0.21, "volume": 130509.58, "quote_volume": 27227.06803, "trades": 95, "taker_buy_volume": 121955.7, "taker_buy_quote": 25441.15581}, {"ts": 1770336060000, "open": 0.21, "high": 0.21, "low": 0.207, "close": 0.207, "volume": 256055.02, "quote_volume": 53414.05569, "trades": 181, "taker_buy_volume": 53801.24, "taker_buy_quote": 11207.95901}, {"ts": 1770336120000, "open": 0.208, "high": 0.208, "low": 0.206, "close": 0.207, "volume": 372105.15, "quote_volume": 77078.94228, "trades": 237, "taker_buy_volume": 184764.78, "taker_buy_quote": 38282.48148}, {"ts": 1770336180000, "open": 0.207, "high": 0.207, "low": 0.203, "close": 0.207, "volume": 1141763.43, "quote_volume": 233464.39636, "trades": 657, "taker_buy_volume": 482098.94, "taker_buy_quote": 98625.69667}, {"ts": 1770336240000, "open": 0.207, "high": 0.207, "low": 0.205, "close": 0.205, "volume": 912789.76, "quote_volume": 188031.47694, "trades": 609, "taker_buy_volume": 432875.56, "taker_buy_quote": 89173.53885}, {"ts": 1770336300000, "open": 0.205, "high": 0.205, "low": 0.202, "close": 0.202, "volume": 606876.33, "quote_volume": 123541.38735, "trades": 427, "taker_buy_volume": 327408.17, "taker_buy_quote": 66697.41366}, {"ts": 1770336360000, "open": 0.203, "high": 0.204, "low": 0.202, "close": 0.204, "volume": 342118.36, "quote_volume": 69470.86249, "trades": 234, "taker_buy_volume": 169562.7, "taker_buy_quote": 34442.38136}, {"ts": 1770336420000, "open": 0.205, "high": 0.205, "low": 0.203, "close": 0.204, "volume": 222007.47, "quote_volume": 45290.21054, "trades": 234, "taker_buy_volume": 126777.98, "taker_buy_quote": 25863.40396}, {"ts": 1770336480000, "open": 0.204, "high": 0.205, "low": 0.203, "close": 0.203, "volume": 350159.86, "quote_volume": 71427.79318, "trades": 295, "taker_buy_volume": 203426.96, "taker_buy_quote": 41500.00669}, {"ts": 1770336540000, "open": 0.203, "high": 0.204, "low": 0.201, "close": 0.203, "volume": 687250.51, "quote_volume": 138857.88188, "trades": 530, "taker_buy_volume": 401228.09, "taker_buy_quote": 81120.79746}, {"ts": 1770336600000, "open": 0.203, "high": 0.203, "low": 0.201, "close": 0.201, "volume": 348605.28, "quote_volume": 70550.86543, "trades": 279, "taker_buy_volume": 231352.3, "taker_buy_quote": 46799.5059}, {"ts": 1770336660000, "open": 0.202, "high": 0.202, "low": 0.2, "close": 0.2, "volume": 656637.85, "quote_volume": 131843.28058, "trades": 541, "taker_buy_volume": 240790.6, "taker_buy_quote": 48437.76877}, {"ts": 1770336720000, "open": 0.201, "high": 0.201, "low": 0.199, "close": 0.2, "volume": 469158.16, "quote_volume": 93799.77164, "trades": 363, "taker_buy_volume": 180975.57, "taker_buy_quote": 36276.34878}, {"ts": 1770336780000, "open": 0.2, "high": 0.2, "low": 0.194, "close": 0.196, "volume": 1575456.47, "quote_volume": 309876.24749, "trades": 1230, "taker_buy_volume": 856667.49, "taker_buy_quote": 168537.28631}, {"ts": 1770336840000, "open": 0.196, "high": 0.196, "low": 0.186, "close": 0.191, "volume": 3085903.09, "quote_volume": 590678.27085, "trades": 2385, "taker_buy_volume": 1448188.32, "taker_buy_quote": 277172.58043}, {"ts": 1770336900000, "open": 0.19, "high": 0.194, "low": 0.186, "close": 0.189, "volume": 973631.28, "quote_volume": 185368.2033, "trades": 997, "taker_buy_volume": 484301.6, "taker_buy_quote": 92282.22144}, {"ts": 1770336960000, "open": 0.19, "high": 0.192, "low": 0.185, "close": 0.191, "volume": 1245082.66, "quote_volume": 235328.70569, "trades": 835, "taker_buy_volume": 678127.89, "taker_buy_quote": 128364.84596}, {"ts": 1770337020000, "open": 0.191, "high": 0.196, "low": 0.191, "close": 0.193, "volume": 803312.88, "quote_volume": 155263.66853, "trades": 741, "taker_buy_volume": 495518.52, "taker_buy_quote": 95717.90922}, {"ts": 1770337080000, "open": 0.192, "high": 0.193, "low": 0.188, "close": 0.189, "volume": 790423.42, "quote_volume": 151006.66429, "trades": 1020, "taker_buy_volume": 393351.97, "taker_buy_quote": 75191.15828}, {"ts": 1770337140000, "open": 0.19, "high": 0.191, "low": 0.18, "close": 0.181, "volume": 1924375.23, "quote_volume": 355553.74817, "trades": 1729, "taker_buy_volume": 883845.4, "taker_buy_quote": 163532.23491}, {"ts": 1770337200000, "open": 0.182, "high": 0.186, "low": 0.18, "close": 0.184, "volume": 1831279.21, "quote_volume": 335158.53113, "trades": 1750, "taker_buy_volume": 928375.52, "taker_buy_quote": 170036.23522}, {"ts": 1770337260000, "open": 0.184, "high": 0.19, "low": 0.184, "close": 0.189, "volume": 1499580.81, "quote_volume": 280194.04098, "trades": 1444, "taker_buy_volume": 882395.24, "taker_buy_quote": 164818.65428}, {"ts": 1770337320000, "open": 0.189, "high": 0.19, "low": 0.186, "close": 0.189, "volume": 831859.57, "quote_volume": 156273.00469, "trades": 765, "taker_buy_volume": 472012.6, "taker_buy_quote": 88769.12112}, {"ts": 1770337380000, "open": 0.19, "high": 0.191, "low": 0.188, "close": 0.189, "volume": 454183.5, "quote_volume": 85994.63622, "trades": 583, "taker_buy_volume": 266535.29, "taker_buy_quote": 50502.37537}, {"ts": 1770337440000, "open": 0.189, "high": 0.191, "low": 0.189, "close": 0.191, "volume": 287246.29, "quote_volume": 54509.28242, "trades": 316, "taker_buy_volume": 196822.04, "taker_buy_quote": 37375.7365}, {"ts": 1770337500000, "open": 0.191, "high": 0.191, "low": 0.189, "close": 0.189, "volume": 271632.73, "quote_volume": 51432.02867, "trades": 327, "taker_buy_volume": 134069.29, "taker_buy_quote": 25401.48892}, {"ts": 1770337560000, "open": 0.19, "high": 0.192, "low": 0.189, "close": 0.19, "volume": 628247.36, "quote_volume": 120031.67973, "trades": 631, "taker_buy_volume": 317100.74, "taker_buy_quote": 60541.92818}, {"ts": 1770337620000, "open": 0.19, "high": 0.192, "low": 0.189, "close": 0.192, "volume": 382511.56, "quote_volume": 72952.92269, "trades": 394, "taker_buy_volume": 258664.59, "taker_buy_quote": 49362.66152}, {"ts": 1770337680000, "open": 0.191, "high": 0.192, "low": 0.189, "close": 0.191, "volume": 515251.12, "quote_volume": 98309.74201, "trades": 489, "taker_buy_volume": 263365.28, "taker_buy_quote": 50287.04145}, {"ts": 1770337740000, "open": 0.191, "high": 0.193, "low": 0.191, "close": 0.193, "volume": 376292.84, "quote_volume": 72318.5157, "trades": 338, "taker_buy_volume": 255839.58, "taker_buy_quote": 49120.52051}, {"ts": 1770337800000, "open": 0.193, "high": 0.194, "low": 0.192, "close": 0.193, "volume": 120526.17, "quote_volume": 23209.33145, "trades": 205, "taker_buy_volume": 67919.88, "taker_buy_quote": 13091.56497}, {"ts": 1770337860000, "open": 0.194, "high": 0.196, "low": 0.194, "close": 0.196, "volume": 308167.29, "quote_volume": 60043.88763, "trades": 313, "taker_buy_volume": 145021.35, "taker_buy_quote": 28267.95933}, {"ts": 1770337920000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 122464.12, "quote_volume": 23790.9195, "trades": 91, "taker_buy_volume": 44423.75, "taker_buy_quote": 8650.5725}, {"ts": 1770337980000, "open": 0.194, "high": 0.197, "low": 0.194, "close": 0.197, "volume": 359918.25, "quote_volume": 70382.51673, "trades": 374, "taker_buy_volume": 206813.97, "taker_buy_quote": 40486.58804}, {"ts": 1770338040000, "open": 0.198, "high": 0.201, "low": 0.198, "close": 0.2, "volume": 163617.4, "quote_volume": 32532.89421, "trades": 318, "taker_buy_volume": 52848.15, "taker_buy_quote": 10507.63816}, {"ts": 1770338100000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 87454.89, "quote_volume": 17583.22962, "trades": 200, "taker_buy_volume": 46449.88, "taker_buy_quote": 9341.22261}, {"ts": 1770338160000, "open": 0.201, "high": 0.202, "low": 0.2, "close": 0.202, "volume": 149558.57, "quote_volume": 30083.13831, "trades": 173, "taker_buy_volume": 101397.93, "taker_buy_quote": 20402.89942}, {"ts": 1770338220000, "open": 0.202, "high": 0.204, "low": 0.202, "close": 0.203, "volume": 264790.54, "quote_volume": 53690.09178, "trades": 330, "taker_buy_volume": 134781.19, "taker_buy_quote": 27328.50186}, {"ts": 1770338280000, "open": 0.203, "high": 0.206, "low": 0.203, "close": 0.205, "volume": 81694.11, "quote_volume": 16726.37984, "trades": 124, "taker_buy_volume": 74341.67, "taker_buy_quote": 15228.02487}, {"ts": 1770338340000, "open": 0.205, "high": 0.207, "low": 0.205, "close": 0.205, "volume": 230965.09, "quote_volume": 47576.05641, "trades": 292, "taker_buy_volume": 122181.02, "taker_buy_quote": 25169.34823}, {"ts": 1770338400000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 149376.28, "quote_volume": 30772.11184, "trades": 172, "taker_buy_volume": 97492.32, "taker_buy_quote": 20084.01608}, {"ts": 1770338460000, "open": 0.205, "high": 0.205, "low": 0.203, "close": 0.204, "volume": 412327.37, "quote_volume": 84205.49817, "trades": 205, "taker_buy_volume": 130382.86, "taker_buy_quote": 26598.90507}, {"ts": 1770338520000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 503556.31, "quote_volume": 102641.0506, "trades": 265, "taker_buy_volume": 120354.95, "taker_buy_quote": 24552.4098}, {"ts": 1770338580000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 391648.29, "quote_volume": 79653.24415, "trades": 226, "taker_buy_volume": 170230.61, "taker_buy_quote": 34687.44389}, {"ts": 1770338640000, "open": 0.204, "high": 0.205, "low": 0.203, "close": 0.204, "volume": 215329.0, "quote_volume": 43927.58227, "trades": 158, "taker_buy_volume": 141082.26, "taker_buy_quote": 28782.24904}, {"ts": 1770338700000, "open": 0.205, "high": 0.208, "low": 0.205, "close": 0.207, "volume": 348615.38, "quote_volume": 71993.79338, "trades": 253, "taker_buy_volume": 203863.34, "taker_buy_quote": 42085.07778}, {"ts": 1770338760000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 118653.53, "quote_volume": 24442.62718, "trades": 78, "taker_buy_volume": 51053.6, "taker_buy_quote": 10517.0416}, {"ts": 1770338820000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 138886.9, "quote_volume": 28578.4016, "trades": 156, "taker_buy_volume": 57815.75, "taker_buy_quote": 11904.83984}, {"ts": 1770338880000, "open": 0.205, "high": 0.205, "low": 0.203, "close": 0.203, "volume": 50197.9, "quote_volume": 10256.48962, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770338940000, "open": 0.203, "high": 0.205, "low": 0.203, "close": 0.205, "volume": 149326.92, "quote_volume": 30422.57863, "trades": 177, "taker_buy_volume": 69041.12, "taker_buy_quote": 14086.92264}, {"ts": 1770339000000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 225879.65, "quote_volume": 46423.71672, "trades": 276, "taker_buy_volume": 144539.38, "taker_buy_quote": 29736.85113}, {"ts": 1770339060000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 178760.98, "quote_volume": 36824.76188, "trades": 261, "taker_buy_volume": 57604.31, "taker_buy_quote": 11866.48786}, {"ts": 1770339120000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 84873.67, "quote_volume": 17483.97602, "trades": 54, "taker_buy_volume": 44790.62, "taker_buy_quote": 9226.86772}, {"ts": 1770339180000, "open": 0.205, "high": 0.208, "low": 0.205, "close": 0.208, "volume": 228258.4, "quote_volume": 47126.07998, "trades": 297, "taker_buy_volume": 129454.19, "taker_buy_quote": 26669.17444}, {"ts": 1770339240000, "open": 0.208, "high": 0.208, "low": 0.206, "close": 0.208, "volume": 181831.34, "quote_volume": 37639.18151, "trades": 155, "taker_buy_volume": 82482.92, "taker_buy_quote": 17077.29712}, {"ts": 1770339300000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 312986.9, "quote_volume": 64612.81419, "trades": 176, "taker_buy_volume": 94971.64, "taker_buy_quote": 19624.84753}, {"ts": 1770339360000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 45986.87, "quote_volume": 9473.27994, "trades": 53, "taker_buy_volume": 7472.82, "taker_buy_quote": 1539.40092}, {"ts": 1770339420000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 53092.17, "quote_volume": 10884.13446, "trades": 117, "taker_buy_volume": 18685.57, "taker_buy_quote": 3830.78146}, {"ts": 1770339480000, "open": 0.206, "high": 0.206, "low": 0.204, "close": 0.205, "volume": 145426.7, "quote_volume": 29810.21752, "trades": 144, "taker_buy_volume": 54139.65, "taker_buy_quote": 11098.69361}, {"ts": 1770339540000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 58082.61, "quote_volume": 11906.93505, "trades": 85, "taker_buy_volume": 16309.25, "taker_buy_quote": 3343.39625}, {"ts": 1770339600000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 95008.43, "quote_volume": 19475.67196, "trades": 221, "taker_buy_volume": 62652.83, "taker_buy_quote": 12843.83015}, {"ts": 1770339660000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 146334.07, "quote_volume": 30005.87631, "trades": 235, "taker_buy_volume": 81270.66, "taker_buy_quote": 16667.87726}, {"ts": 1770339720000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 192821.14, "quote_volume": 39634.53019, "trades": 163, "taker_buy_volume": 88830.16, "taker_buy_quote": 18292.8742}, {"ts": 1770339780000, "open": 0.205, "high": 0.206, "low": 0.204, "close": 0.205, "volume": 105063.85, "quote_volume": 21536.69178, "trades": 96, "taker_buy_volume": 83990.52, "taker_buy_quote": 17218.06214}, {"ts": 1770339840000, "open": 0.206, "high": 0.208, "low": 0.206, "close": 0.208, "volume": 304392.6, "quote_volume": 63190.12747, "trades": 287, "taker_buy_volume": 149907.0, "taker_buy_quote": 31104.06022}, {"ts": 1770339900000, "open": 0.208, "high": 0.209, "low": 0.207, "close": 0.208, "volume": 268023.98, "quote_volume": 55829.07736, "trades": 404, "taker_buy_volume": 139520.24, "taker_buy_quote": 29075.56343}, {"ts": 1770339960000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 192203.83, "quote_volume": 39785.19281, "trades": 178, "taker_buy_volume": 74806.02, "taker_buy_quote": 15484.84614}, {"ts": 1770340020000, "open": 0.207, "high": 0.209, "low": 0.207, "close": 0.209, "volume": 108391.19, "quote_volume": 22527.67801, "trades": 171, "taker_buy_volume": 93988.03, "taker_buy_quote": 19531.06936}, {"ts": 1770340080000, "open": 0.209, "high": 0.211, "low": 0.209, "close": 0.209, "volume": 269989.5, "quote_volume": 56705.59017, "trades": 302, "taker_buy_volume": 149298.72, "taker_buy_quote": 31361.02218}, {"ts": 1770340140000, "open": 0.209, "high": 0.211, "low": 0.209, "close": 0.21, "volume": 54972.58, "quote_volume": 11582.9718, "trades": 91, "taker_buy_volume": 43734.47, "taker_buy_quote": 9217.52915}, {"ts": 1770340200000, "open": 0.21, "high": 0.212, "low": 0.21, "close": 0.211, "volume": 154308.51, "quote_volume": 32509.9614, "trades": 127, "taker_buy_volume": 72378.23, "taker_buy_quote": 15230.69108}, {"ts": 1770340260000, "open": 0.211, "high": 0.212, "low": 0.21, "close": 0.211, "volume": 202317.09, "quote_volume": 42778.78451, "trades": 214, "taker_buy_volume": 131197.38, "taker_buy_quote": 27729.42776}, {"ts": 1770340320000, "open": 0.212, "high": 0.212, "low": 0.21, "close": 0.21, "volume": 188252.0, "quote_volume": 39753.61538, "trades": 175, "taker_buy_volume": 62112.74, "taker_buy_quote": 13126.48461}, {"ts": 1770340380000, "open": 0.209, "high": 0.211, "low": 0.209, "close": 0.21, "volume": 93357.44, "quote_volume": 19605.0562, "trades": 146, "taker_buy_volume": 66390.77, "taker_buy_quote": 13942.10909}, {"ts": 1770340440000, "open": 0.21, "high": 0.211, "low": 0.209, "close": 0.21, "volume": 159948.55, "quote_volume": 33589.46111, "trades": 266, "taker_buy_volume": 63891.94, "taker_buy_quote": 13417.62409}, {"ts": 1770340500000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 181782.01, "quote_volume": 38212.82101, "trades": 231, "taker_buy_volume": 101974.51, "taker_buy_quote": 21432.68595}, {"ts": 1770340560000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 193414.25, "quote_volume": 40643.91925, "trades": 156, "taker_buy_volume": 84669.21, "taker_buy_quote": 17802.25987}, {"ts": 1770340620000, "open": 0.21, "high": 0.212, "low": 0.21, "close": 0.212, "volume": 314904.75, "quote_volume": 66738.79077, "trades": 259, "taker_buy_volume": 175043.74, "taker_buy_quote": 37100.19507}, {"ts": 1770340680000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 89329.45, "quote_volume": 18845.42964, "trades": 112, "taker_buy_volume": 37184.78, "taker_buy_quote": 7845.98858}, {"ts": 1770340740000, "open": 0.21, "high": 0.211, "low": 0.209, "close": 0.21, "volume": 95400.16, "quote_volume": 20034.05299, "trades": 120, "taker_buy_volume": 51174.83, "taker_buy_quote": 10746.84732}, {"ts": 1770340800000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 24399.23, "quote_volume": 5123.5483, "trades": 36, "taker_buy_volume": 21569.69, "taker_buy_quote": 4529.6349}, {"ts": 1770340860000, "open": 0.209, "high": 0.21, "low": 0.208, "close": 0.209, "volume": 44528.5, "quote_volume": 9289.39684, "trades": 63, "taker_buy_volume": 15389.14, "taker_buy_quote": 3216.35883}, {"ts": 1770340920000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 41304.78, "quote_volume": 8632.69902, "trades": 95, "taker_buy_volume": 33958.99, "taker_buy_quote": 7097.42891}, {"ts": 1770340980000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 85674.43, "quote_volume": 17871.74002, "trades": 95, "taker_buy_volume": 16951.05, "taker_buy_quote": 3542.76945}, {"ts": 1770341040000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 146618.21, "quote_volume": 30643.20589, "trades": 167, "taker_buy_volume": 84751.89, "taker_buy_quote": 17713.14501}, {"ts": 1770341100000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 116422.8, "quote_volume": 24330.0014, "trades": 85, "taker_buy_volume": 78896.9, "taker_buy_quote": 16489.4521}, {"ts": 1770341160000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 108121.73, "quote_volume": 22489.31984, "trades": 105, "taker_buy_volume": 63527.37, "taker_buy_quote": 13213.69296}, {"ts": 1770341220000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 101733.86, "quote_volume": 21262.01489, "trades": 132, "taker_buy_volume": 43183.3, "taker_buy_quote": 9025.3097}, {"ts": 1770341280000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 178460.34, "quote_volume": 37202.76386, "trades": 114, "taker_buy_volume": 97293.5, "taker_buy_quote": 20320.06114}, {"ts": 1770341340000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 64249.5, "quote_volume": 13363.896, "trades": 59, "taker_buy_volume": 18305.58, "taker_buy_quote": 3807.56064}, {"ts": 1770341400000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 28909.02, "quote_volume": 6014.03309, "trades": 34, "taker_buy_volume": 28179.0, "taker_buy_quote": 5862.18893}, {"ts": 1770341460000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 6450.63, "quote_volume": 1348.08515, "trades": 6, "taker_buy_volume": 6354.11, "taker_buy_quote": 1328.00899}, {"ts": 1770341520000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 66290.01, "quote_volume": 13788.32208, "trades": 68, "taker_buy_volume": 9393.99, "taker_buy_quote": 1953.94992}, {"ts": 1770341580000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 70583.56, "quote_volume": 14700.03839, "trades": 91, "taker_buy_volume": 62404.55, "taker_buy_quote": 12998.80431}, {"ts": 1770341640000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 74162.94, "quote_volume": 15501.05897, "trades": 79, "taker_buy_volume": 48224.53, "taker_buy_quote": 10079.93128}, {"ts": 1770341700000, "open": 0.209, "high": 0.21, "low": 0.208, "close": 0.209, "volume": 117549.3, "quote_volume": 24602.60874, "trades": 112, "taker_buy_volume": 78811.64, "taker_buy_quote": 16507.68505}, {"ts": 1770341760000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 120447.5, "quote_volume": 25304.29757, "trades": 189, "taker_buy_volume": 79269.42, "taker_buy_quote": 16656.90077}, {"ts": 1770341820000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 94699.65, "quote_volume": 19808.6965, "trades": 73, "taker_buy_volume": 55356.39, "taker_buy_quote": 11585.95516}, {"ts": 1770341880000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 77293.05, "quote_volume": 16155.08277, "trades": 32, "taker_buy_volume": 53755.08, "taker_buy_quote": 11235.64704}, {"ts": 1770341940000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 13928.7, "quote_volume": 2925.027, "trades": 32, "taker_buy_volume": 13928.7, "taker_buy_quote": 2925.027}, {"ts": 1770342000000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 38339.44, "quote_volume": 8051.2824, "trades": 26, "taker_buy_volume": 51.83, "taker_buy_quote": 10.8843}, {"ts": 1770342060000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 1904.3, "quote_volume": 399.80291, "trades": 6, "taker_buy_volume": 1804.21, "taker_buy_quote": 378.8841}, {"ts": 1770342120000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 57338.56, "quote_volume": 12035.51177, "trades": 64, "taker_buy_volume": 28261.15, "taker_buy_quote": 5934.8415}, {"ts": 1770342180000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 220750.03, "quote_volume": 46356.88052, "trades": 199, "taker_buy_volume": 83400.38, "taker_buy_quote": 17514.0798}, {"ts": 1770342240000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 38415.11, "quote_volume": 8066.94939, "trades": 111, "taker_buy_volume": 31193.54, "taker_buy_quote": 6550.6434}, {"ts": 1770342300000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 141288.79, "quote_volume": 29670.7599, "trades": 141, "taker_buy_volume": 50473.04, "taker_buy_quote": 10599.4524}, {"ts": 1770342360000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 110819.98, "quote_volume": 23323.60381, "trades": 117, "taker_buy_volume": 73679.16, "taker_buy_quote": 15517.74177}, {"ts": 1770342420000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 19253.69, "quote_volume": 4081.20308, "trades": 32, "taker_buy_volume": 18674.49, "taker_buy_quote": 3958.99188}, {"ts": 1770342480000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 125670.89, "quote_volume": 26655.54297, "trades": 90, "taker_buy_volume": 37781.66, "taker_buy_quote": 8023.02621}, {"ts": 1770342540000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 76828.41, "quote_volume": 16311.16621, "trades": 106, "taker_buy_volume": 73432.16, "taker_buy_quote": 15591.16121}, {"ts": 1770342600000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 3067.87, "quote_volume": 653.45631, "trades": 2, "taker_buy_volume": 3067.87, "taker_buy_quote": 653.45631}, {"ts": 1770342660000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 57402.47, "quote_volume": 12169.23158, "trades": 48, "taker_buy_volume": 27237.56, "taker_buy_quote": 5774.36272}, {"ts": 1770342720000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 151314.73, "quote_volume": 32111.99607, "trades": 107, "taker_buy_volume": 85950.41, "taker_buy_quote": 18254.76023}, {"ts": 1770342780000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 61610.68, "quote_volume": 13061.41021, "trades": 77, "taker_buy_volume": 26963.23, "taker_buy_quote": 5716.20476}, {"ts": 1770342840000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 34070.7, "quote_volume": 7223.63736, "trades": 24, "taker_buy_volume": 34070.7, "taker_buy_quote": 7223.63736}, {"ts": 1770342900000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 36907.04, "quote_volume": 7860.79788, "trades": 42, "taker_buy_volume": 24401.94, "taker_buy_quote": 5197.61322}, {"ts": 1770342960000, "open": 0.213, "high": 0.214, "low": 0.212, "close": 0.214, "volume": 118693.5, "quote_volume": 25321.34267, "trades": 152, "taker_buy_volume": 80844.98, "taker_buy_quote": 17259.86862}, {"ts": 1770343020000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 46010.82, "quote_volume": 9800.66989, "trades": 49, "taker_buy_volume": 12720.22, "taker_buy_quote": 2709.77209}, {"ts": 1770343080000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 1383.59, "quote_volume": 295.88712, "trades": 7, "taker_buy_volume": 1182.45, "taker_buy_quote": 253.0443}, {"ts": 1770343140000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 6522.2, "quote_volume": 1390.44486, "trades": 8, "taker_buy_volume": 1216.26, "taker_buy_quote": 260.27964}, {"ts": 1770343200000, "open": 0.214, "high": 0.215, "low": 0.213, "close": 0.213, "volume": 29630.47, "quote_volume": 6340.84787, "trades": 85, "taker_buy_volume": 10692.13, "taker_buy_quote": 2288.12558}, {"ts": 1770343260000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 186509.59, "quote_volume": 39990.08072, "trades": 228, "taker_buy_volume": 82533.56, "taker_buy_quote": 17707.77907}, {"ts": 1770343320000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 33121.21, "quote_volume": 7121.06015, "trades": 84, "taker_buy_volume": 24244.83, "taker_buy_quote": 5212.63845}, {"ts": 1770343380000, "open": 0.214, "high": 0.215, "low": 0.213, "close": 0.214, "volume": 62720.65, "quote_volume": 13429.27844, "trades": 59, "taker_buy_volume": 16627.99, "taker_buy_quote": 3565.6366}, {"ts": 1770343440000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 34538.8, "quote_volume": 7387.24646, "trades": 22, "taker_buy_volume": 9840.38, "taker_buy_quote": 2105.84132}, {"ts": 1770343500000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 81273.06, "quote_volume": 17473.7079, "trades": 100, "taker_buy_volume": 49627.39, "taker_buy_quote": 10669.88885}, {"ts": 1770343560000, "open": 0.215, "high": 0.215, "low": 0.213, "close": 0.214, "volume": 11651.4, "quote_volume": 2493.19129, "trades": 27, "taker_buy_volume": 292.89, "taker_buy_quote": 62.91061}, {"ts": 1770343620000, "open": 0.214, "high": 0.215, "low": 0.213, "close": 0.214, "volume": 72825.67, "quote_volume": 15584.24758, "trades": 58, "taker_buy_volume": 31164.21, "taker_buy_quote": 6669.35241}, {"ts": 1770343680000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 81482.37, "quote_volume": 17442.58066, "trades": 185, "taker_buy_volume": 61012.15, "taker_buy_quote": 13061.95358}, {"ts": 1770343740000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 229.34, "quote_volume": 49.20801, "trades": 3, "taker_buy_volume": 129.25, "taker_buy_quote": 27.78875}, {"ts": 1770343800000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 118288.07, "quote_volume": 25313.64698, "trades": 127, "taker_buy_volume": 47238.63, "taker_buy_quote": 10109.06682}, {"ts": 1770343860000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 1003.34, "quote_volume": 214.61127, "trades": 4, "taker_buy_volume": 899.85, "taker_buy_quote": 192.5679}, {"ts": 1770343920000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 172330.95, "quote_volume": 36704.17618, "trades": 128, "taker_buy_volume": 20793.3, "taker_buy_quote": 4428.9729}, {"ts": 1770343980000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 53180.63, "quote_volume": 11274.29356, "trades": 116, "taker_buy_volume": 24149.04, "taker_buy_quote": 5119.59648}, {"ts": 1770344040000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 45707.43, "quote_volume": 9688.50401, "trades": 74, "taker_buy_volume": 29462.61, "taker_buy_quote": 6246.07332}, {"ts": 1770344100000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 60062.99, "quote_volume": 12673.29089, "trades": 98, "taker_buy_volume": 36594.76, "taker_buy_quote": 7721.49436}, {"ts": 1770344160000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 24191.62, "quote_volume": 5106.08592, "trades": 42, "taker_buy_volume": 5907.14, "taker_buy_quote": 1248.06064}, {"ts": 1770344220000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 160136.74, "quote_volume": 33948.98888, "trades": 135, "taker_buy_volume": 127221.07, "taker_buy_quote": 26970.86684}, {"ts": 1770344280000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 8565.83, "quote_volume": 1815.82803, "trades": 28, "taker_buy_volume": 3423.9, "taker_buy_quote": 725.8668}, {"ts": 1770344340000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 43457.92, "quote_volume": 9169.75629, "trades": 19, "taker_buy_volume": 135.17, "taker_buy_quote": 28.65604}, {"ts": 1770344400000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 348755.87, "quote_volume": 73234.87735, "trades": 195, "taker_buy_volume": 194275.77, "taker_buy_quote": 40797.9117}, {"ts": 1770344460000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 34915.38, "quote_volume": 7297.31442, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770344520000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 133621.72, "quote_volume": 27927.2811, "trades": 120, "taker_buy_volume": 88676.78, "taker_buy_quote": 18533.78864}, {"ts": 1770344580000, "open": 0.209, "high": 0.21, "low": 0.208, "close": 0.209, "volume": 216275.96, "quote_volume": 45192.78256, "trades": 150, "taker_buy_volume": 75620.55, "taker_buy_quote": 15804.89904}, {"ts": 1770344640000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 19446.0, "quote_volume": 4057.61951, "trades": 28, "taker_buy_volume": 1307.48, "taker_buy_quote": 273.26332}, {"ts": 1770344700000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 77023.15, "quote_volume": 16020.8152, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770344760000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 987.55, "quote_volume": 205.4104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770344820000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 418.49, "quote_volume": 87.31057, "trades": 4, "taker_buy_volume": 264.65, "taker_buy_quote": 55.31185}, {"ts": 1770344880000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 4918.95, "quote_volume": 1028.06055, "trades": 10, "taker_buy_volume": 4918.95, "taker_buy_quote": 1028.06055}, {"ts": 1770344940000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 213118.86, "quote_volume": 44541.62126, "trades": 169, "taker_buy_volume": 211467.29, "taker_buy_quote": 44196.66361}, {"ts": 1770345000000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 70600.24, "quote_volume": 14755.57468, "trades": 92, "taker_buy_volume": 6773.3, "taker_buy_quote": 1415.74422}, {"ts": 1770345060000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 92614.35, "quote_volume": 19356.39915, "trades": 35, "taker_buy_volume": 28079.56, "taker_buy_quote": 5868.62804}, {"ts": 1770345120000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 56168.09, "quote_volume": 11739.13081, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770345180000, "open": 0.209, "high": 0.211, "low": 0.209, "close": 0.211, "volume": 152654.3, "quote_volume": 32139.94857, "trades": 136, "taker_buy_volume": 145458.62, "taker_buy_quote": 30622.01897}, {"ts": 1770345240000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 19000.18, "quote_volume": 4009.01788, "trades": 24, "taker_buy_volume": 1130.33, "taker_buy_quote": 238.49963}, {"ts": 1770345300000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 70449.61, "quote_volume": 14794.42502, "trades": 131, "taker_buy_volume": 16012.86, "taker_buy_quote": 3362.70752}, {"ts": 1770345360000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 88159.69, "quote_volume": 18600.86324, "trades": 81, "taker_buy_volume": 69571.13, "taker_buy_quote": 14679.50843}, {"ts": 1770345420000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 60059.87, "quote_volume": 12672.63257, "trades": 210, "taker_buy_volume": 37499.31, "taker_buy_quote": 7912.35441}, {"ts": 1770345480000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 77276.6, "quote_volume": 16228.086, "trades": 78, "taker_buy_volume": 50557.39, "taker_buy_quote": 10617.0519}, {"ts": 1770345540000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 1899.89, "quote_volume": 400.49279, "trades": 3, "taker_buy_volume": 1515.89, "taker_buy_quote": 319.85279}, {"ts": 1770345600000, "open": 0.21, "high": 0.212, "low": 0.21, "close": 0.212, "volume": 1143491.3, "quote_volume": 241183.00293, "trades": 530, "taker_buy_volume": 738047.75, "taker_buy_quote": 155715.83641}, {"ts": 1770345660000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 166112.1, "quote_volume": 35049.6531, "trades": 102, "taker_buy_volume": 42899.24, "taker_buy_quote": 9051.73964}, {"ts": 1770345720000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 130879.75, "quote_volume": 27615.62725, "trades": 159, "taker_buy_volume": 61363.18, "taker_buy_quote": 12947.63098}, {"ts": 1770345780000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 59988.1, "quote_volume": 12657.4891, "trades": 33, "taker_buy_volume": 49971.6, "taker_buy_quote": 10544.0076}, {"ts": 1770345840000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 57542.27, "quote_volume": 12141.41897, "trades": 50, "taker_buy_volume": 53994.37, "taker_buy_quote": 11392.81207}, {"ts": 1770345900000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 134927.96, "quote_volume": 28334.8716, "trades": 103, "taker_buy_volume": 23725.18, "taker_buy_quote": 4982.2878}, {"ts": 1770345960000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 153920.03, "quote_volume": 32323.2063, "trades": 262, "taker_buy_volume": 69232.29, "taker_buy_quote": 14538.7809}, {"ts": 1770346020000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 13438.57, "quote_volume": 2808.68052, "trades": 3, "taker_buy_volume": 19.39, "taker_buy_quote": 4.0719}, {"ts": 1770346080000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 154676.08, "quote_volume": 32327.54214, "trades": 152, "taker_buy_volume": 98340.98, "taker_buy_quote": 20553.50624}, {"ts": 1770346140000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 97173.7, "quote_volume": 20309.3033, "trades": 42, "taker_buy_volume": 37592.77, "taker_buy_quote": 7856.88893}, {"ts": 1770346200000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 6834.42, "quote_volume": 1431.2282, "trades": 12, "taker_buy_volume": 2834.42, "taker_buy_quote": 595.2282}, {"ts": 1770346260000, "open": 0.209, "high": 0.21, "low": 0.208, "close": 0.209, "volume": 35817.42, "quote_volume": 7489.39044, "trades": 39, "taker_buy_volume": 10520.31, "taker_buy_quote": 2202.60229}, {"ts": 1770346320000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 25145.75, "quote_volume": 5253.21572, "trades": 26, "taker_buy_volume": 2514.8, "taker_buy_quote": 525.5932}, {"ts": 1770346380000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 26754.81, "quote_volume": 5591.75529, "trades": 33, "taker_buy_volume": 26754.81, "taker_buy_quote": 5591.75529}, {"ts": 1770346440000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 37621.02, "quote_volume": 7827.81817, "trades": 85, "taker_buy_volume": 15351.74, "taker_buy_quote": 3195.80793}, {"ts": 1770346500000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 3684.08, "quote_volume": 769.3997, "trades": 3, "taker_buy_volume": 3111.06, "taker_buy_quote": 650.21154}, {"ts": 1770346560000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 3792.26, "quote_volume": 788.79008, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770346620000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 166313.41, "quote_volume": 34593.18928, "trades": 100, "taker_buy_volume": 104931.82, "taker_buy_quote": 21825.81856}, {"ts": 1770346680000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 74638.8, "quote_volume": 15524.8704, "trades": 105, "taker_buy_volume": 8720.92, "taker_buy_quote": 1813.95136}, {"ts": 1770346740000, "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": 1770346800000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 917380.48, "quote_volume": 191732.3287, "trades": 461, "taker_buy_volume": 624022.4, "taker_buy_quote": 130420.6816}, {"ts": 1770346860000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 443114.65, "quote_volume": 93054.0765, "trades": 380, "taker_buy_volume": 327267.82, "taker_buy_quote": 68726.2422}, {"ts": 1770346920000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 32992.31, "quote_volume": 6928.3851, "trades": 41, "taker_buy_volume": 2572.13, "taker_buy_quote": 540.1473}, {"ts": 1770346980000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 53644.16, "quote_volume": 11318.55677, "trades": 45, "taker_buy_volume": 50207.73, "taker_buy_quote": 10593.83103}, {"ts": 1770347040000, "open": 0.212, "high": 0.212, "low": 0.21, "close": 0.21, "volume": 63905.74, "quote_volume": 13516.26836, "trades": 95, "taker_buy_volume": 33321.72, "taker_buy_quote": 7064.20464}, {"ts": 1770347100000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 48545.41, "quote_volume": 10243.756, "trades": 61, "taker_buy_volume": 43920.4, "taker_buy_quote": 9267.87889}, {"ts": 1770347160000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 28942.34, "quote_volume": 6106.83374, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770347220000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 1723.14, "quote_volume": 362.03968, "trades": 3, "taker_buy_volume": 180.28, "taker_buy_quote": 38.03908}, {"ts": 1770347280000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 110782.84, "quote_volume": 23257.16754, "trades": 66, "taker_buy_volume": 30619.82, "taker_buy_quote": 6430.1622}, {"ts": 1770347340000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 92904.67, "quote_volume": 19509.71999, "trades": 57, "taker_buy_volume": 25307.04, "taker_buy_quote": 5314.4784}, {"ts": 1770347400000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 163911.31, "quote_volume": 34333.6239, "trades": 141, "taker_buy_volume": 79083.48, "taker_buy_quote": 16558.98693}, {"ts": 1770347460000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 131597.3, "quote_volume": 27503.8357, "trades": 171, "taker_buy_volume": 66035.25, "taker_buy_quote": 13801.36725}, {"ts": 1770347520000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 103842.04, "quote_volume": 21702.74974, "trades": 71, "taker_buy_volume": 28595.05, "taker_buy_quote": 5976.36545}, {"ts": 1770347580000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 181074.82, "quote_volume": 37844.63738, "trades": 143, "taker_buy_volume": 96991.79, "taker_buy_quote": 20271.28411}, {"ts": 1770347640000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 159634.84, "quote_volume": 33363.68156, "trades": 106, "taker_buy_volume": 74613.49, "taker_buy_quote": 15594.21941}, {"ts": 1770347700000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 167952.06, "quote_volume": 35102.21956, "trades": 202, "taker_buy_volume": 93652.49, "taker_buy_quote": 19573.60943}, {"ts": 1770347760000, "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": 1770347820000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 27753.85, "quote_volume": 5805.40177, "trades": 80, "taker_buy_volume": 18117.54, "taker_buy_quote": 3791.41298}, {"ts": 1770347880000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 61853.76, "quote_volume": 12927.43584, "trades": 62, "taker_buy_volume": 4448.43, "taker_buy_quote": 929.72187}, {"ts": 1770347940000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 86572.61, "quote_volume": 18093.67549, "trades": 112, "taker_buy_volume": 37101.46, "taker_buy_quote": 7754.20514}, {"ts": 1770348000000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 362.99, "quote_volume": 75.86491, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770348060000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 333667.33, "quote_volume": 70070.1393, "trades": 283, "taker_buy_volume": 160563.74, "taker_buy_quote": 33718.3854}, {"ts": 1770348120000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 91996.69, "quote_volume": 19319.3049, "trades": 157, "taker_buy_volume": 65256.65, "taker_buy_quote": 13703.8965}, {"ts": 1770348180000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 64674.08, "quote_volume": 13581.5568, "trades": 85, "taker_buy_volume": 32480.01, "taker_buy_quote": 6820.8021}, {"ts": 1770348240000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 61990.41, "quote_volume": 13017.9861, "trades": 132, "taker_buy_volume": 32764.98, "taker_buy_quote": 6880.6458}, {"ts": 1770348300000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 89677.6, "quote_volume": 18832.296, "trades": 86, "taker_buy_volume": 35691.4, "taker_buy_quote": 7495.194}, {"ts": 1770348360000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 5588.8, "quote_volume": 1173.648, "trades": 25, "taker_buy_volume": 3866.22, "taker_buy_quote": 811.9062}, {"ts": 1770348420000, "open": 0.209, "high": 0.211, "low": 0.209, "close": 0.211, "volume": 55314.96, "quote_volume": 11623.29452, "trades": 68, "taker_buy_volume": 55275.77, "taker_buy_quote": 11615.07464}, {"ts": 1770348480000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 36399.66, "quote_volume": 7680.32826, "trades": 46, "taker_buy_volume": 35941.99, "taker_buy_quote": 7583.75989}, {"ts": 1770348540000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 4311.13, "quote_volume": 913.59986, "trades": 28, "taker_buy_volume": 3951.43, "taker_buy_quote": 837.70316}, {"ts": 1770348600000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 8840.69, "quote_volume": 1874.22628, "trades": 27, "taker_buy_volume": 8840.69, "taker_buy_quote": 1874.22628}, {"ts": 1770348660000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 102.18, "quote_volume": 21.67061, "trades": 3, "taker_buy_volume": 8.45, "taker_buy_quote": 1.79985}, {"ts": 1770348720000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 421.33, "quote_volume": 89.32196, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770348780000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 98963.49, "quote_volume": 20979.99917, "trades": 36, "taker_buy_volume": 2405.95, "taker_buy_quote": 510.0614}, {"ts": 1770348840000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 74273.11, "quote_volume": 15671.62621, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770348900000, "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": 1770348960000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 188845.8, "quote_volume": 40035.18597, "trades": 115, "taker_buy_volume": 156985.46, "taker_buy_quote": 33280.91752}, {"ts": 1770349020000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 131165.23, "quote_volume": 27807.02876, "trades": 161, "taker_buy_volume": 70564.36, "taker_buy_quote": 14959.64432}, {"ts": 1770349080000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 44880.73, "quote_volume": 9470.21011, "trades": 23, "taker_buy_volume": 376.08, "taker_buy_quote": 79.72896}, {"ts": 1770349140000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 91962.6, "quote_volume": 19404.1086, "trades": 116, "taker_buy_volume": 48499.69, "taker_buy_quote": 10233.43459}, {"ts": 1770349200000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 12846.83, "quote_volume": 2710.68113, "trades": 21, "taker_buy_volume": 2190.17, "taker_buy_quote": 462.12587}, {"ts": 1770349260000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 43081.64, "quote_volume": 9090.22604, "trades": 53, "taker_buy_volume": 33515.69, "taker_buy_quote": 7071.81059}, {"ts": 1770349320000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 267980.93, "quote_volume": 56543.97623, "trades": 198, "taker_buy_volume": 149937.56, "taker_buy_quote": 31636.82516}, {"ts": 1770349380000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 64760.82, "quote_volume": 13664.53302, "trades": 74, "taker_buy_volume": 23812.82, "taker_buy_quote": 5024.50502}, {"ts": 1770349440000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 73904.77, "quote_volume": 15593.90647, "trades": 108, "taker_buy_volume": 64702.44, "taker_buy_quote": 13652.21484}, {"ts": 1770349500000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 37780.41, "quote_volume": 7971.66651, "trades": 67, "taker_buy_volume": 8892.4, "taker_buy_quote": 1876.2964}, {"ts": 1770349560000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 62863.89, "quote_volume": 13264.28079, "trades": 83, "taker_buy_volume": 43414.23, "taker_buy_quote": 9160.40253}, {"ts": 1770349620000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 190338.93, "quote_volume": 39971.1753, "trades": 153, "taker_buy_volume": 37625.91, "taker_buy_quote": 7901.4411}, {"ts": 1770349680000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 1806.09, "quote_volume": 380.07155, "trades": 10, "taker_buy_volume": 792.65, "taker_buy_quote": 167.24915}, {"ts": 1770349740000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 618.95, "quote_volume": 129.9795, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770349800000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 268958.62, "quote_volume": 56750.26882, "trades": 270, "taker_buy_volume": 169772.55, "taker_buy_quote": 35822.00805}, {"ts": 1770349860000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 77900.46, "quote_volume": 16359.0966, "trades": 56, "taker_buy_volume": 23717.84, "taker_buy_quote": 4980.7464}, {"ts": 1770349920000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 126217.58, "quote_volume": 26505.71982, "trades": 201, "taker_buy_volume": 62619.13, "taker_buy_quote": 13150.04532}, {"ts": 1770349980000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 47859.54, "quote_volume": 10050.5034, "trades": 46, "taker_buy_volume": 43375.14, "taker_buy_quote": 9108.7794}, {"ts": 1770350040000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 16.09, "quote_volume": 3.3789, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770350100000, "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": 1770350160000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 138709.41, "quote_volume": 29267.68551, "trades": 129, "taker_buy_volume": 90065.89, "taker_buy_quote": 19003.90279}, {"ts": 1770350220000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 56704.75, "quote_volume": 12020.8683, "trades": 122, "taker_buy_volume": 37901.4, "taker_buy_quote": 8035.0968}, {"ts": 1770350280000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 179.0, "quote_volume": 37.948, "trades": 1, "taker_buy_volume": 179.0, "taker_buy_quote": 37.948}, {"ts": 1770350340000, "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": 1770350400000, "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": 1770350460000, "open": 0.211, "high": 0.212, "low": 0.21, "close": 0.211, "volume": 189282.24, "quote_volume": 39937.7576, "trades": 260, "taker_buy_volume": 103006.52, "taker_buy_quote": 21734.81172}, {"ts": 1770350520000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 2004.48, "quote_volume": 422.94528, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770350580000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 89083.8, "quote_volume": 18796.6818, "trades": 69, "taker_buy_volume": 51626.92, "taker_buy_quote": 10893.28012}, {"ts": 1770350640000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 87217.27, "quote_volume": 18403.84397, "trades": 61, "taker_buy_volume": 50356.55, "taker_buy_quote": 10626.23205}, {"ts": 1770350700000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 954.29, "quote_volume": 201.35519, "trades": 2, "taker_buy_volume": 954.29, "taker_buy_quote": 201.35519}, {"ts": 1770350760000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 141208.32, "quote_volume": 29794.88448, "trades": 146, "taker_buy_volume": 107310.48, "taker_buy_quote": 22642.51128}, {"ts": 1770350820000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 94990.5, "quote_volume": 20042.9955, "trades": 38, "taker_buy_volume": 67744.96, "taker_buy_quote": 14294.18656}, {"ts": 1770350880000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 98802.54, "quote_volume": 20749.20781, "trades": 89, "taker_buy_volume": 59282.47, "taker_buy_quote": 12449.99311}, {"ts": 1770350940000, "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": 1770351000000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 98127.64, "quote_volume": 20700.22864, "trades": 93, "taker_buy_volume": 80367.65, "taker_buy_quote": 16957.57415}, {"ts": 1770351060000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 7463.62, "quote_volume": 1574.82382, "trades": 7, "taker_buy_volume": 7463.62, "taker_buy_quote": 1574.82382}, {"ts": 1770351120000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1042.62, "quote_volume": 219.99282, "trades": 19, "taker_buy_volume": 1042.62, "taker_buy_quote": 219.99282}, {"ts": 1770351180000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 48955.22, "quote_volume": 10329.55142, "trades": 61, "taker_buy_volume": 4128.31, "taker_buy_quote": 871.07341}, {"ts": 1770351240000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 179.42, "quote_volume": 37.85762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351300000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 2838.07, "quote_volume": 598.83277, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770351360000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 128497.22, "quote_volume": 27241.41064, "trades": 102, "taker_buy_volume": 88170.71, "taker_buy_quote": 18692.19052}, {"ts": 1770351420000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 17166.5, "quote_volume": 3639.298, "trades": 43, "taker_buy_volume": 3771.38, "taker_buy_quote": 799.53256}, {"ts": 1770351480000, "open": 0.211, "high": 0.213, "low": 0.211, "close": 0.212, "volume": 37573.88, "quote_volume": 7966.0887, "trades": 51, "taker_buy_volume": 10935.72, "taker_buy_quote": 2318.85104}, {"ts": 1770351540000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 129235.26, "quote_volume": 27397.97512, "trades": 114, "taker_buy_volume": 48872.7, "taker_buy_quote": 10361.1124}, {"ts": 1770351600000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 303.19, "quote_volume": 64.17228, "trades": 2, "taker_buy_volume": 199.19, "taker_buy_quote": 42.22828}, {"ts": 1770351660000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 79862.73, "quote_volume": 16918.25347, "trades": 63, "taker_buy_volume": 38629.72, "taker_buy_quote": 8189.50064}, {"ts": 1770351720000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 108202.99, "quote_volume": 22939.03388, "trades": 128, "taker_buy_volume": 75685.69, "taker_buy_quote": 16045.36628}, {"ts": 1770351780000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 30447.9, "quote_volume": 6454.9548, "trades": 32, "taker_buy_volume": 26066.42, "taker_buy_quote": 5526.08104}, {"ts": 1770351840000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 5832.61, "quote_volume": 1236.51332, "trades": 16, "taker_buy_volume": 5832.61, "taker_buy_quote": 1236.51332}, {"ts": 1770351900000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 4297.78, "quote_volume": 915.42714, "trades": 39, "taker_buy_volume": 4297.78, "taker_buy_quote": 915.42714}, {"ts": 1770351960000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 2902.99, "quote_volume": 618.31031, "trades": 17, "taker_buy_volume": 2876.43, "taker_buy_quote": 612.67959}, {"ts": 1770352020000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 5356.63, "quote_volume": 1146.21371, "trades": 11, "taker_buy_volume": 5251.52, "taker_buy_quote": 1123.82528}, {"ts": 1770352080000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 1173.29, "quote_volume": 251.08406, "trades": 19, "taker_buy_volume": 1173.29, "taker_buy_quote": 251.08406}, {"ts": 1770352140000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 122234.7, "quote_volume": 26036.05447, "trades": 65, "taker_buy_volume": 28330.73, "taker_buy_quote": 6034.50886}, {"ts": 1770352200000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 700.71, "quote_volume": 149.25123, "trades": 3, "taker_buy_volume": 700.71, "taker_buy_quote": 149.25123}, {"ts": 1770352260000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 1969.71, "quote_volume": 419.4012, "trades": 6, "taker_buy_volume": 1822.68, "taker_buy_quote": 388.23084}, {"ts": 1770352320000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 535.75, "quote_volume": 113.579, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770352380000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 135076.34, "quote_volume": 28771.09291, "trades": 96, "taker_buy_volume": 62624.08, "taker_buy_quote": 13338.92904}, {"ts": 1770352440000, "open": 0.212, "high": 0.214, "low": 0.212, "close": 0.213, "volume": 72553.25, "quote_volume": 15453.74295, "trades": 107, "taker_buy_volume": 63647.82, "taker_buy_quote": 13557.2193}, {"ts": 1770352500000, "open": 0.213, "high": 0.213, "low": 0.211, "close": 0.211, "volume": 92636.26, "quote_volume": 19637.68647, "trades": 51, "taker_buy_volume": 28239.61, "taker_buy_quote": 5987.72383}, {"ts": 1770352560000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 113110.81, "quote_volume": 23979.49172, "trades": 144, "taker_buy_volume": 63800.48, "taker_buy_quote": 13525.70176}, {"ts": 1770352620000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 989.81, "quote_volume": 209.83972, "trades": 11, "taker_buy_volume": 403.97, "taker_buy_quote": 85.64164}, {"ts": 1770352680000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 1245.65, "quote_volume": 264.0778, "trades": 3, "taker_buy_volume": 1245.65, "taker_buy_quote": 264.0778}, {"ts": 1770352740000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 49.96, "quote_volume": 10.54156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770352800000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 326.22, "quote_volume": 68.98006, "trades": 2, "taker_buy_volume": 147.64, "taker_buy_quote": 31.29968}, {"ts": 1770352860000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1305.96, "quote_volume": 275.55756, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770352920000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 617.7, "quote_volume": 130.57166, "trades": 5, "taker_buy_volume": 236.96, "taker_buy_quote": 50.23552}, {"ts": 1770352980000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 341.01, "quote_volume": 72.05627, "trades": 6, "taker_buy_volume": 103.16, "taker_buy_quote": 21.86992}, {"ts": 1770353040000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 80301.32, "quote_volume": 17023.78946, "trades": 48, "taker_buy_volume": 75681.88, "taker_buy_quote": 16044.55856}, {"ts": 1770353100000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 2494.15, "quote_volume": 528.64507, "trades": 11, "taker_buy_volume": 1295.16, "taker_buy_quote": 274.57392}, {"ts": 1770353160000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 1492.36, "quote_volume": 316.4037, "trades": 3, "taker_buy_volume": 23.38, "taker_buy_quote": 4.97994}, {"ts": 1770353220000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1411.31, "quote_volume": 300.60903, "trades": 3, "taker_buy_volume": 1411.31, "taker_buy_quote": 300.60903}, {"ts": 1770353280000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 9860.58, "quote_volume": 2100.30354, "trades": 47, "taker_buy_volume": 1515.85, "taker_buy_quote": 322.87605}, {"ts": 1770353340000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 173208.61, "quote_volume": 36893.38058, "trades": 222, "taker_buy_volume": 74159.34, "taker_buy_quote": 15795.93942}, {"ts": 1770353400000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 149255.44, "quote_volume": 31791.40872, "trades": 137, "taker_buy_volume": 97081.53, "taker_buy_quote": 20678.36589}, {"ts": 1770353460000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 84021.6, "quote_volume": 17896.6008, "trades": 117, "taker_buy_volume": 27549.37, "taker_buy_quote": 5868.01581}, {"ts": 1770353520000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 14474.96, "quote_volume": 3083.16648, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353580000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1505.29, "quote_volume": 320.62677, "trades": 4, "taker_buy_volume": 1505.29, "taker_buy_quote": 320.62677}, {"ts": 1770353640000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 90353.2, "quote_volume": 19245.2316, "trades": 135, "taker_buy_volume": 55043.74, "taker_buy_quote": 11724.31662}, {"ts": 1770353700000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 729.09, "quote_volume": 155.4467, "trades": 4, "taker_buy_volume": 150.53, "taker_buy_quote": 32.21342}, {"ts": 1770353760000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 67.69, "quote_volume": 14.41797, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770353820000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 4821.84, "quote_volume": 1031.72481, "trades": 6, "taker_buy_volume": 4672.89, "taker_buy_quote": 999.99846}, {"ts": 1770353880000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 55727.8, "quote_volume": 11870.25614, "trades": 21, "taker_buy_volume": 1977.47, "taker_buy_quote": 421.43585}, {"ts": 1770353940000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 22621.93, "quote_volume": 4818.47109, "trades": 16, "taker_buy_volume": 22612.55, "taker_buy_quote": 4816.47315}, {"ts": 1770354000000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 141448.52, "quote_volume": 30128.58604, "trades": 174, "taker_buy_volume": 39570.95, "taker_buy_quote": 8428.66363}, {"ts": 1770354060000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 35997.68, "quote_volume": 7667.39088, "trades": 39, "taker_buy_volume": 35882.72, "taker_buy_quote": 7643.01936}, {"ts": 1770354120000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 1046.35, "quote_volume": 223.46493, "trades": 8, "taker_buy_volume": 592.38, "taker_buy_quote": 126.76932}, {"ts": 1770354180000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 82800.66, "quote_volume": 17719.1766, "trades": 123, "taker_buy_volume": 55896.28, "taker_buy_quote": 11961.80392}, {"ts": 1770354240000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 214272.92, "quote_volume": 45854.40488, "trades": 292, "taker_buy_volume": 116730.58, "taker_buy_quote": 24980.34412}, {"ts": 1770354300000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 166144.63, "quote_volume": 35555.76871, "trades": 263, "taker_buy_volume": 73808.11, "taker_buy_quote": 15795.75343}, {"ts": 1770354360000, "open": 0.214, "high": 0.216, "low": 0.214, "close": 0.215, "volume": 297661.3, "quote_volume": 64000.26653, "trades": 265, "taker_buy_volume": 158828.63, "taker_buy_quote": 34151.31066}, {"ts": 1770354420000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 109828.19, "quote_volume": 23721.40503, "trades": 86, "taker_buy_volume": 62549.74, "taker_buy_quote": 13510.74384}, {"ts": 1770354480000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 352460.31, "quote_volume": 75779.01127, "trades": 28, "taker_buy_volume": 1709.93, "taker_buy_quote": 367.67957}, {"ts": 1770354540000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 66931.35, "quote_volume": 14326.0751, "trades": 44, "taker_buy_volume": 47322.94, "taker_buy_quote": 10129.87536}, {"ts": 1770354600000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 315217.73, "quote_volume": 67465.23889, "trades": 274, "taker_buy_volume": 184843.44, "taker_buy_quote": 39565.14083}, {"ts": 1770354660000, "open": 0.213, "high": 0.215, "low": 0.213, "close": 0.215, "volume": 140873.62, "quote_volume": 30273.27873, "trades": 223, "taker_buy_volume": 88059.22, "taker_buy_quote": 18918.74115}, {"ts": 1770354720000, "open": 0.214, "high": 0.216, "low": 0.214, "close": 0.216, "volume": 159041.92, "quote_volume": 34292.27419, "trades": 132, "taker_buy_volume": 93783.51, "taker_buy_quote": 20216.81278}, {"ts": 1770354780000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 90034.54, "quote_volume": 19447.10988, "trades": 127, "taker_buy_volume": 48314.7, "taker_buy_quote": 10435.9752}, {"ts": 1770354840000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 84287.53, "quote_volume": 18205.84577, "trades": 167, "taker_buy_volume": 60953.47, "taker_buy_quote": 13165.94952}, {"ts": 1770354900000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 87403.16, "quote_volume": 18879.08256, "trades": 87, "taker_buy_volume": 26360.56, "taker_buy_quote": 5693.88096}, {"ts": 1770354960000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 31785.05, "quote_volume": 6832.71772, "trades": 41, "taker_buy_volume": 3430.47, "taker_buy_quote": 737.55105}, {"ts": 1770355020000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 88258.76, "quote_volume": 18975.6334, "trades": 95, "taker_buy_volume": 16564.1, "taker_buy_quote": 3561.2815}, {"ts": 1770355080000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 56493.35, "quote_volume": 12146.07025, "trades": 47, "taker_buy_volume": 42287.32, "taker_buy_quote": 9091.7738}, {"ts": 1770355140000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 294.47, "quote_volume": 63.31105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355200000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 620.48, "quote_volume": 133.4032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770355260000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 78957.85, "quote_volume": 17054.84763, "trades": 52, "taker_buy_volume": 53890.65, "taker_buy_quote": 11640.3804}, {"ts": 1770355320000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 92.59, "quote_volume": 19.99944, "trades": 1, "taker_buy_volume": 92.59, "taker_buy_quote": 19.99944}, {"ts": 1770355380000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 14468.06, "quote_volume": 3124.78704, "trades": 6, "taker_buy_volume": 14154.14, "taker_buy_quote": 3057.29424}, {"ts": 1770355440000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 955.89, "quote_volume": 206.07085, "trades": 8, "taker_buy_volume": 554.5, "taker_buy_quote": 119.772}, {"ts": 1770355500000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 1087.06, "quote_volume": 234.66329, "trades": 7, "taker_buy_volume": 945.39, "taker_buy_quote": 204.20424}, {"ts": 1770355560000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 57447.69, "quote_volume": 12351.25335, "trades": 51, "taker_buy_volume": 21435.74, "taker_buy_quote": 4608.6841}, {"ts": 1770355620000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 16802.16, "quote_volume": 3612.51782, "trades": 47, "taker_buy_volume": 5874.39, "taker_buy_quote": 1263.04727}, {"ts": 1770355680000, "open": 0.216, "high": 0.217, "low": 0.215, "close": 0.216, "volume": 351197.73, "quote_volume": 75858.22343, "trades": 61, "taker_buy_volume": 347244.03, "taker_buy_quote": 75005.14922}, {"ts": 1770355740000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 954.42, "quote_volume": 206.41653, "trades": 3, "taker_buy_volume": 261.81, "taker_buy_quote": 56.81277}, {"ts": 1770355800000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 248.5, "quote_volume": 53.89931, "trades": 5, "taker_buy_volume": 223.31, "taker_buy_quote": 48.45827}, {"ts": 1770355860000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 129787.18, "quote_volume": 28163.56857, "trades": 100, "taker_buy_volume": 125933.23, "taker_buy_quote": 27327.51091}, {"ts": 1770355920000, "open": 0.217, "high": 0.218, "low": 0.216, "close": 0.217, "volume": 36115.08, "quote_volume": 7836.82173, "trades": 55, "taker_buy_volume": 2426.2, "taker_buy_quote": 526.59548}, {"ts": 1770355980000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 217.92, "quote_volume": 47.28864, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770356040000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 2820.76, "quote_volume": 614.50047, "trades": 23, "taker_buy_volume": 2395.55, "taker_buy_quote": 522.2299}, {"ts": 1770356100000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 1217.02, "quote_volume": 265.01077, "trades": 4, "taker_buy_volume": 917.43, "taker_buy_quote": 199.99974}, {"ts": 1770356160000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 26619.04, "quote_volume": 5802.67563, "trades": 54, "taker_buy_volume": 22979.2, "taker_buy_quote": 5009.4656}, {"ts": 1770356220000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 195.88, "quote_volume": 42.53982, "trades": 6, "taker_buy_volume": 33.86, "taker_buy_quote": 7.38148}, {"ts": 1770356280000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 260.94, "quote_volume": 56.71704, "trades": 4, "taker_buy_volume": 93.06, "taker_buy_quote": 20.28708}, {"ts": 1770356340000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 4724.16, "quote_volume": 1029.77023, "trades": 20, "taker_buy_volume": 4627.51, "taker_buy_quote": 1008.79718}, {"ts": 1770356400000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 402.83, "quote_volume": 87.73795, "trades": 2, "taker_buy_volume": 323.84, "taker_buy_quote": 70.59712}, {"ts": 1770356460000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 8237.15, "quote_volume": 1795.46685, "trades": 51, "taker_buy_volume": 7936.5, "taker_buy_quote": 1730.157}, {"ts": 1770356520000, "open": 0.218, "high": 0.219, "low": 0.217, "close": 0.219, "volume": 154648.49, "quote_volume": 33713.49512, "trades": 184, "taker_buy_volume": 50872.32, "taker_buy_quote": 11090.34904}, {"ts": 1770356580000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 83221.95, "quote_volume": 18142.3851, "trades": 65, "taker_buy_volume": 33710.44, "taker_buy_quote": 7348.87592}, {"ts": 1770356640000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 35821.38, "quote_volume": 7809.06646, "trades": 38, "taker_buy_volume": 32300.87, "taker_buy_quote": 7041.59528}, {"ts": 1770356700000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 557.67, "quote_volume": 122.02868, "trades": 10, "taker_buy_volume": 456.62, "taker_buy_quote": 99.99978}, {"ts": 1770356760000, "open": 0.218, "high": 0.219, "low": 0.217, "close": 0.217, "volume": 15017.62, "quote_volume": 3275.69793, "trades": 19, "taker_buy_volume": 2000.0, "taker_buy_quote": 438.0}, {"ts": 1770356820000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 492.9, "quote_volume": 107.322, "trades": 2, "taker_buy_volume": 362.7, "taker_buy_quote": 79.0686}, {"ts": 1770356880000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 14303.29, "quote_volume": 3117.79944, "trades": 41, "taker_buy_volume": 8443.75, "taker_buy_quote": 1840.7375}, {"ts": 1770356940000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 73813.07, "quote_volume": 16091.1124, "trades": 63, "taker_buy_volume": 29160.5, "taker_buy_quote": 6356.989}, {"ts": 1770357000000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 178582.33, "quote_volume": 38931.06334, "trades": 97, "taker_buy_volume": 53447.65, "taker_buy_quote": 11651.7031}, {"ts": 1770357060000, "open": 0.218, "high": 0.22, "low": 0.218, "close": 0.22, "volume": 62812.95, "quote_volume": 13768.63645, "trades": 106, "taker_buy_volume": 21100.13, "taker_buy_quote": 4624.85927}, {"ts": 1770357120000, "open": 0.22, "high": 0.22, "low": 0.218, "close": 0.219, "volume": 512693.98, "quote_volume": 112571.35612, "trades": 363, "taker_buy_volume": 265160.12, "taker_buy_quote": 58255.85666}, {"ts": 1770357180000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 881.71, "quote_volume": 193.89449, "trades": 2, "taker_buy_volume": 800.0, "taker_buy_quote": 176.0}, {"ts": 1770357240000, "open": 0.219, "high": 0.221, "low": 0.219, "close": 0.22, "volume": 344679.16, "quote_volume": 75853.70551, "trades": 331, "taker_buy_volume": 214125.25, "taker_buy_quote": 47132.04547}, {"ts": 1770357300000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 55685.42, "quote_volume": 12196.50761, "trades": 61, "taker_buy_volume": 16610.5, "taker_buy_quote": 3637.6995}, {"ts": 1770357360000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 49741.29, "quote_volume": 10893.20294, "trades": 23, "taker_buy_volume": 11888.73, "taker_buy_quote": 2603.63187}, {"ts": 1770357420000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 190227.19, "quote_volume": 41638.39699, "trades": 122, "taker_buy_volume": 122653.93, "taker_buy_quote": 26861.21067}, {"ts": 1770357480000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 192.22, "quote_volume": 42.09618, "trades": 1, "taker_buy_volume": 192.22, "taker_buy_quote": 42.09618}, {"ts": 1770357540000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 912.52, "quote_volume": 199.84188, "trades": 2, "taker_buy_volume": 912.52, "taker_buy_quote": 199.84188}, {"ts": 1770357600000, "open": 0.219, "high": 0.22, "low": 0.218, "close": 0.219, "volume": 270545.77, "quote_volume": 59249.59267, "trades": 191, "taker_buy_volume": 148001.84, "taker_buy_quote": 32412.53052}, {"ts": 1770357660000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 269548.69, "quote_volume": 59031.19309, "trades": 229, "taker_buy_volume": 140510.46, "taker_buy_quote": 30771.82072}, {"ts": 1770357720000, "open": 0.219, "high": 0.22, "low": 0.218, "close": 0.22, "volume": 12043.96, "quote_volume": 2637.65342, "trades": 40, "taker_buy_volume": 10069.98, "taker_buy_quote": 2205.37971}, {"ts": 1770357780000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 45.45, "quote_volume": 9.999, "trades": 1, "taker_buy_volume": 45.45, "taker_buy_quote": 9.999}, {"ts": 1770357840000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 4590.9, "quote_volume": 1009.998, "trades": 2, "taker_buy_volume": 4590.9, "taker_buy_quote": 1009.998}, {"ts": 1770357900000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 140958.77, "quote_volume": 30888.20179, "trades": 60, "taker_buy_volume": 51438.33, "taker_buy_quote": 11283.22543}, {"ts": 1770357960000, "open": 0.219, "high": 0.22, "low": 0.218, "close": 0.219, "volume": 356762.67, "quote_volume": 78131.14946, "trades": 363, "taker_buy_volume": 189051.35, "taker_buy_quote": 41403.63609}, {"ts": 1770358020000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 10025.73, "quote_volume": 2199.24206, "trades": 26, "taker_buy_volume": 9789.98, "taker_buy_quote": 2147.61281}, {"ts": 1770358080000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 128878.42, "quote_volume": 28235.84075, "trades": 107, "taker_buy_volume": 55073.74, "taker_buy_quote": 12072.61583}, {"ts": 1770358140000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 129408.76, "quote_volume": 28340.05499, "trades": 101, "taker_buy_volume": 52045.22, "taker_buy_quote": 11397.90318}, {"ts": 1770358200000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 192761.25, "quote_volume": 42214.75899, "trades": 181, "taker_buy_volume": 97443.48, "taker_buy_quote": 21340.16736}, {"ts": 1770358260000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 3640.55, "quote_volume": 797.28045, "trades": 14, "taker_buy_volume": 3640.55, "taker_buy_quote": 797.28045}, {"ts": 1770358320000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 127897.79, "quote_volume": 27887.61904, "trades": 52, "taker_buy_volume": 79851.67, "taker_buy_quote": 17413.56488}, {"ts": 1770358380000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 9640.61, "quote_volume": 2109.59643, "trades": 14, "taker_buy_volume": 7943.45, "taker_buy_quote": 1739.61555}, {"ts": 1770358440000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 2372.01, "quote_volume": 518.18283, "trades": 3, "taker_buy_volume": 1084.65, "taker_buy_quote": 237.53835}, {"ts": 1770358500000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 2072.06, "quote_volume": 452.91666, "trades": 4, "taker_buy_volume": 1207.58, "taker_buy_quote": 264.46002}, {"ts": 1770358560000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 220990.05, "quote_volume": 48175.8309, "trades": 197, "taker_buy_volume": 99366.24, "taker_buy_quote": 21661.84032}, {"ts": 1770358620000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 46798.28, "quote_volume": 10202.77137, "trades": 19, "taker_buy_volume": 3456.05, "taker_buy_quote": 754.16523}, {"ts": 1770358680000, "open": 0.218, "high": 0.219, "low": 0.217, "close": 0.218, "volume": 209019.08, "quote_volume": 45566.11045, "trades": 185, "taker_buy_volume": 101302.6, "taker_buy_quote": 22084.03657}, {"ts": 1770358740000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 48261.68, "quote_volume": 10520.99712, "trades": 29, "taker_buy_volume": 46605.13, "taker_buy_quote": 10159.91834}, {"ts": 1770358800000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 22683.96, "quote_volume": 4922.64461, "trades": 6, "taker_buy_volume": 225.29, "taker_buy_quote": 49.11322}, {"ts": 1770358860000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 1176.68, "quote_volume": 255.33956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770358920000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 18222.5, "quote_volume": 3972.505, "trades": 28, "taker_buy_volume": 962.6, "taker_buy_quote": 209.8468}, {"ts": 1770358980000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 322.29, "quote_volume": 70.25922, "trades": 1, "taker_buy_volume": 322.29, "taker_buy_quote": 70.25922}, {"ts": 1770359040000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 135127.49, "quote_volume": 29322.68826, "trades": 134, "taker_buy_volume": 39184.14, "taker_buy_quote": 8502.98131}, {"ts": 1770359100000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 253007.18, "quote_volume": 54900.57021, "trades": 153, "taker_buy_volume": 152448.19, "taker_buy_quote": 33081.25723}, {"ts": 1770359160000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 24125.56, "quote_volume": 5235.24652, "trades": 34, "taker_buy_volume": 4527.92, "taker_buy_quote": 982.55864}, {"ts": 1770359220000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 16927.33, "quote_volume": 3673.23061, "trades": 20, "taker_buy_volume": 16927.33, "taker_buy_quote": 3673.23061}, {"ts": 1770359280000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 70250.31, "quote_volume": 15241.88237, "trades": 58, "taker_buy_volume": 23659.44, "taker_buy_quote": 5134.09848}, {"ts": 1770359340000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 170580.38, "quote_volume": 37015.71258, "trades": 102, "taker_buy_volume": 72933.18, "taker_buy_quote": 15826.50006}, {"ts": 1770359400000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 94674.92, "quote_volume": 20544.40047, "trades": 68, "taker_buy_volume": 54432.24, "taker_buy_quote": 11811.79608}, {"ts": 1770359460000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 80985.11, "quote_volume": 17573.76887, "trades": 66, "taker_buy_volume": 58626.19, "taker_buy_quote": 12721.88323}, {"ts": 1770359520000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 60039.93, "quote_volume": 13030.95288, "trades": 47, "taker_buy_volume": 6812.19, "taker_buy_quote": 1480.5333}, {"ts": 1770359580000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 580.61, "quote_volume": 125.99237, "trades": 2, "taker_buy_volume": 580.61, "taker_buy_quote": 125.99237}, {"ts": 1770359640000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 229.87, "quote_volume": 49.65192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359700000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 112330.38, "quote_volume": 24263.45424, "trades": 87, "taker_buy_volume": 60806.58, "taker_buy_quote": 13134.31344}, {"ts": 1770359760000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 1508.46, "quote_volume": 326.72572, "trades": 6, "taker_buy_volume": 898.36, "taker_buy_quote": 194.94412}, {"ts": 1770359820000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 9031.69, "quote_volume": 1950.84504, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770359880000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 132020.66, "quote_volume": 28516.67465, "trades": 154, "taker_buy_volume": 76380.64, "taker_buy_quote": 16498.43033}, {"ts": 1770359940000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 784.71, "quote_volume": 169.88246, "trades": 3, "taker_buy_volume": 385.1, "taker_buy_quote": 83.5667}, {"ts": 1770360000000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 26817.13, "quote_volume": 5792.50008, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770360060000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 62866.93, "quote_volume": 13579.51688, "trades": 108, "taker_buy_volume": 35579.33, "taker_buy_quote": 7685.39528}, {"ts": 1770360120000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 601.62, "quote_volume": 129.94992, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770360180000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 1577.15, "quote_volume": 340.72676, "trades": 10, "taker_buy_volume": 62.36, "taker_buy_quote": 13.53212}, {"ts": 1770360240000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 154272.75, "quote_volume": 33261.93594, "trades": 157, "taker_buy_volume": 104793.94, "taker_buy_quote": 22599.00208}, {"ts": 1770360300000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 94590.99, "quote_volume": 20431.64561, "trades": 57, "taker_buy_volume": 43709.69, "taker_buy_quote": 9441.29304}, {"ts": 1770360360000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 172201.38, "quote_volume": 37023.2967, "trades": 159, "taker_buy_volume": 36455.81, "taker_buy_quote": 7837.99915}, {"ts": 1770360420000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 14284.22, "quote_volume": 3071.80174, "trades": 13, "taker_buy_volume": 14284.22, "taker_buy_quote": 3071.80174}, {"ts": 1770360480000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 42030.38, "quote_volume": 9036.5317, "trades": 60, "taker_buy_volume": 4161.39, "taker_buy_quote": 894.69885}, {"ts": 1770360540000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 4990.94, "quote_volume": 1073.0521, "trades": 25, "taker_buy_volume": 82.09, "taker_buy_quote": 17.64935}, {"ts": 1770360600000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 155829.83, "quote_volume": 33503.41345, "trades": 185, "taker_buy_volume": 103243.09, "taker_buy_quote": 22197.26435}, {"ts": 1770360660000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1694.65, "quote_volume": 364.34975, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770360720000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 14516.31, "quote_volume": 3113.56479, "trades": 19, "taker_buy_volume": 27.36, "taker_buy_quote": 5.8824}, {"ts": 1770360780000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 18893.97, "quote_volume": 4043.4653, "trades": 16, "taker_buy_volume": 155.72, "taker_buy_quote": 33.4798}, {"ts": 1770360840000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 634.55, "quote_volume": 135.80275, "trades": 3, "taker_buy_volume": 9.05, "taker_buy_quote": 1.94575}, {"ts": 1770360900000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 623.06, "quote_volume": 133.9579, "trades": 2, "taker_buy_volume": 623.06, "taker_buy_quote": 133.9579}, {"ts": 1770360960000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 155.82, "quote_volume": 33.5013, "trades": 1, "taker_buy_volume": 155.82, "taker_buy_quote": 33.5013}, {"ts": 1770361020000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 192620.8, "quote_volume": 41410.44002, "trades": 131, "taker_buy_volume": 84930.29, "taker_buy_quote": 18260.01235}, {"ts": 1770361080000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 81193.15, "quote_volume": 17455.4525, "trades": 94, "taker_buy_volume": 37317.5, "taker_buy_quote": 8023.2625}, {"ts": 1770361140000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 78990.4, "quote_volume": 16904.4957, "trades": 51, "taker_buy_volume": 32508.27, "taker_buy_quote": 6957.31988}, {"ts": 1770361200000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 984.01, "quote_volume": 210.99433, "trades": 4, "taker_buy_volume": 416.19, "taker_buy_quote": 89.48085}, {"ts": 1770361260000, "open": 0.214, "high": 0.215, "low": 0.213, "close": 0.214, "volume": 201905.96, "quote_volume": 43207.71263, "trades": 208, "taker_buy_volume": 84814.61, "taker_buy_quote": 18150.42444}, {"ts": 1770361320000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 55057.44, "quote_volume": 11780.69864, "trades": 38, "taker_buy_volume": 47525.47, "taker_buy_quote": 10170.45058}, {"ts": 1770361380000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 18966.97, "quote_volume": 4058.8513, "trades": 20, "taker_buy_volume": 18673.85, "taker_buy_quote": 3996.2039}, {"ts": 1770361440000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 132409.22, "quote_volume": 28335.26477, "trades": 67, "taker_buy_volume": 20096.2, "taker_buy_quote": 4300.5868}, {"ts": 1770361500000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 70391.73, "quote_volume": 15063.79522, "trades": 99, "taker_buy_volume": 36610.58, "taker_buy_quote": 7834.66412}, {"ts": 1770361560000, "open": 0.214, "high": 0.215, "low": 0.213, "close": 0.215, "volume": 175360.73, "quote_volume": 37524.6264, "trades": 101, "taker_buy_volume": 79349.55, "taker_buy_quote": 16980.80939}, {"ts": 1770361620000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 29415.83, "quote_volume": 6294.98762, "trades": 47, "taker_buy_volume": 20044.78, "taker_buy_quote": 4289.58292}, {"ts": 1770361680000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 55502.93, "quote_volume": 11822.0568, "trades": 31, "taker_buy_volume": 70.58, "taker_buy_quote": 15.03354}, {"ts": 1770361740000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 7001.01, "quote_volume": 1484.24697, "trades": 14, "taker_buy_volume": 32.85, "taker_buy_quote": 6.99705}, {"ts": 1770361800000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 153.95, "quote_volume": 32.74059, "trades": 2, "taker_buy_volume": 103.19, "taker_buy_quote": 21.97947}, {"ts": 1770361860000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 4387.55, "quote_volume": 930.1606, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770361920000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 1093.36, "quote_volume": 232.63145, "trades": 7, "taker_buy_volume": 839.13, "taker_buy_quote": 178.73469}, {"ts": 1770361980000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 334.4, "quote_volume": 71.12777, "trades": 4, "taker_buy_volume": 234.97, "taker_buy_quote": 50.04861}, {"ts": 1770362040000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 43703.51, "quote_volume": 9309.31491, "trades": 50, "taker_buy_volume": 41760.95, "taker_buy_quote": 8895.54963}, {"ts": 1770362100000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 42815.12, "quote_volume": 9119.62056, "trades": 68, "taker_buy_volume": 5087.22, "taker_buy_quote": 1083.57786}, {"ts": 1770362160000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 14.47, "quote_volume": 3.06764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770362220000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 298.7, "quote_volume": 63.3244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770362280000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 118.03, "quote_volume": 25.11625, "trades": 2, "taker_buy_volume": 93.89, "taker_buy_quote": 19.99857}, {"ts": 1770362340000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 6377.51, "quote_volume": 1352.32602, "trades": 3, "taker_buy_volume": 293.9, "taker_buy_quote": 62.6007}, {"ts": 1770362400000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 176410.09, "quote_volume": 37575.30117, "trades": 89, "taker_buy_volume": 111389.34, "taker_buy_quote": 23725.92942}, {"ts": 1770362460000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 3387.1, "quote_volume": 724.8394, "trades": 3, "taker_buy_volume": 3387.1, "taker_buy_quote": 724.8394}, {"ts": 1770362520000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 172003.52, "quote_volume": 36642.6023, "trades": 198, "taker_buy_volume": 90646.67, "taker_buy_quote": 19313.59325}, {"ts": 1770362580000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 44.06, "quote_volume": 9.38478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770362640000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 77271.17, "quote_volume": 16458.75921, "trades": 74, "taker_buy_volume": 23175.04, "taker_buy_quote": 4936.28352}, {"ts": 1770362700000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 9.38, "quote_volume": 1.99794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770362760000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 42389.36, "quote_volume": 9028.93368, "trades": 46, "taker_buy_volume": 19000.0, "taker_buy_quote": 4047.0}, {"ts": 1770362820000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 154961.31, "quote_volume": 33007.22608, "trades": 103, "taker_buy_volume": 90683.66, "taker_buy_quote": 19316.08663}, {"ts": 1770362880000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 114258.76, "quote_volume": 24337.11588, "trades": 86, "taker_buy_volume": 41225.9, "taker_buy_quote": 8781.1167}, {"ts": 1770362940000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 641.26, "quote_volume": 136.77946, "trades": 2, "taker_buy_volume": 191.08, "taker_buy_quote": 40.89112}, {"ts": 1770363000000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 19309.83, "quote_volume": 4132.30362, "trades": 31, "taker_buy_volume": 19309.83, "taker_buy_quote": 4132.30362}, {"ts": 1770363060000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 44918.73, "quote_volume": 9616.86585, "trades": 69, "taker_buy_volume": 6702.83, "taker_buy_quote": 1438.66325}, {"ts": 1770363120000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 32.63, "quote_volume": 7.01545, "trades": 1, "taker_buy_volume": 32.63, "taker_buy_quote": 7.01545}, {"ts": 1770363180000, "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": 1770363240000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 188.63, "quote_volume": 40.55545, "trades": 2, "taker_buy_volume": 188.63, "taker_buy_quote": 40.55545}, {"ts": 1770363300000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 73071.18, "quote_volume": 15637.23252, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770363360000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 744.55, "quote_volume": 159.56625, "trades": 2, "taker_buy_volume": 232.55, "taker_buy_quote": 49.99825}, {"ts": 1770363420000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 132053.91, "quote_volume": 28263.75137, "trades": 86, "taker_buy_volume": 98372.05, "taker_buy_quote": 21055.83333}, {"ts": 1770363480000, "open": 0.215, "high": 0.215, "low": 0.213, "close": 0.214, "volume": 131561.04, "quote_volume": 28153.1267, "trades": 159, "taker_buy_volume": 46462.58, "taker_buy_quote": 9943.10588}, {"ts": 1770363540000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 66529.16, "quote_volume": 14237.37078, "trades": 123, "taker_buy_volume": 47920.41, "taker_buy_quote": 10255.09828}, {"ts": 1770363600000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 5742.83, "quote_volume": 1228.96562, "trades": 19, "taker_buy_volume": 1079.8, "taker_buy_quote": 231.0772}, {"ts": 1770363660000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 76274.88, "quote_volume": 16322.82432, "trades": 85, "taker_buy_volume": 28134.5, "taker_buy_quote": 6020.783}, {"ts": 1770363720000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 156123.6, "quote_volume": 33410.4504, "trades": 101, "taker_buy_volume": 61586.79, "taker_buy_quote": 13179.57306}, {"ts": 1770363780000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 696.16, "quote_volume": 148.97824, "trades": 7, "taker_buy_volume": 696.16, "taker_buy_quote": 148.97824}, {"ts": 1770363840000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 1040.25, "quote_volume": 222.50782, "trades": 3, "taker_buy_volume": 934.57, "taker_buy_quote": 199.99798}, {"ts": 1770363900000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 44035.82, "quote_volume": 9423.66548, "trades": 91, "taker_buy_volume": 25489.17, "taker_buy_quote": 5454.68238}, {"ts": 1770363960000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 31497.92, "quote_volume": 6740.55488, "trades": 27, "taker_buy_volume": 2663.73, "taker_buy_quote": 570.03822}, {"ts": 1770364020000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 2195.92, "quote_volume": 469.92688, "trades": 2, "taker_buy_volume": 2195.92, "taker_buy_quote": 469.92688}, {"ts": 1770364080000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 8966.87, "quote_volume": 1918.91018, "trades": 6, "taker_buy_volume": 8966.87, "taker_buy_quote": 1918.91018}, {"ts": 1770364140000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 94182.75, "quote_volume": 20061.01855, "trades": 65, "taker_buy_volume": 92.8, "taker_buy_quote": 19.8592}, {"ts": 1770364200000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 2449.96, "quote_volume": 519.39152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364260000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 57615.27, "quote_volume": 12272.05251, "trades": 27, "taker_buy_volume": 55214.59, "taker_buy_quote": 11760.70767}, {"ts": 1770364320000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 86770.79, "quote_volume": 18482.64557, "trades": 72, "taker_buy_volume": 16698.33, "taker_buy_quote": 3557.21159}, {"ts": 1770364380000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 232.01, "quote_volume": 49.41813, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364440000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 17137.01, "quote_volume": 3650.18313, "trades": 21, "taker_buy_volume": 319.39, "taker_buy_quote": 68.03007}, {"ts": 1770364500000, "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": 1770364560000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 3177.27, "quote_volume": 674.48862, "trades": 4, "taker_buy_volume": 907.38, "taker_buy_quote": 193.27194}, {"ts": 1770364620000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 10179.43, "quote_volume": 2168.21859, "trades": 2, "taker_buy_volume": 10179.43, "taker_buy_quote": 2168.21859}, {"ts": 1770364680000, "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": 1770364740000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 1547.5, "quote_volume": 329.1565, "trades": 9, "taker_buy_volume": 1086.5, "taker_buy_quote": 231.4245}, {"ts": 1770364800000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 20652.08, "quote_volume": 4378.89304, "trades": 8, "taker_buy_volume": 652.08, "taker_buy_quote": 138.89304}, {"ts": 1770364860000, "open": 0.213, "high": 0.214, "low": 0.212, "close": 0.213, "volume": 174941.09, "quote_volume": 37263.613, "trades": 164, "taker_buy_volume": 94049.91, "taker_buy_quote": 20034.20415}, {"ts": 1770364920000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 246.34, "quote_volume": 52.22408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770364980000, "open": 0.213, "high": 0.213, "low": 0.211, "close": 0.212, "volume": 93300.25, "quote_volume": 19779.50316, "trades": 50, "taker_buy_volume": 19866.07, "taker_buy_quote": 4211.71771}, {"ts": 1770365040000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 219050.95, "quote_volume": 46438.8014, "trades": 83, "taker_buy_volume": 104674.81, "taker_buy_quote": 22191.05972}, {"ts": 1770365100000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 172742.39, "quote_volume": 36804.52854, "trades": 72, "taker_buy_volume": 106798.02, "taker_buy_quote": 22758.37773}, {"ts": 1770365160000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 176712.25, "quote_volume": 37644.00266, "trades": 100, "taker_buy_volume": 78118.42, "taker_buy_quote": 16643.51687}, {"ts": 1770365220000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 23.41, "quote_volume": 5.00974, "trades": 1, "taker_buy_volume": 23.41, "taker_buy_quote": 5.00974}, {"ts": 1770365280000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 239015.98, "quote_volume": 51161.12934, "trades": 154, "taker_buy_volume": 124398.1, "taker_buy_quote": 26632.90302}, {"ts": 1770365340000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 47980.14, "quote_volume": 10267.74996, "trades": 49, "taker_buy_volume": 39169.38, "taker_buy_quote": 8382.24732}, {"ts": 1770365400000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 10428.55, "quote_volume": 2231.69508, "trades": 16, "taker_buy_volume": 1036.42, "taker_buy_quote": 221.79388}, {"ts": 1770365460000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 97231.97, "quote_volume": 20806.86539, "trades": 86, "taker_buy_volume": 53261.86, "taker_buy_quote": 11398.03804}, {"ts": 1770365520000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 35814.95, "quote_volume": 7664.3993, "trades": 52, "taker_buy_volume": 1017.27, "taker_buy_quote": 217.69578}, {"ts": 1770365580000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 32401.18, "quote_volume": 6933.85252, "trades": 11, "taker_buy_volume": 32315.32, "taker_buy_quote": 6915.47848}, {"ts": 1770365640000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 64748.94, "quote_volume": 13856.01245, "trades": 75, "taker_buy_volume": 7777.87, "taker_buy_quote": 1664.46418}, {"ts": 1770365700000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 3414.39, "quote_volume": 730.67946, "trades": 5, "taker_buy_volume": 3414.39, "taker_buy_quote": 730.67946}, {"ts": 1770365760000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 38975.87, "quote_volume": 8301.86031, "trades": 45, "taker_buy_volume": 23867.63, "taker_buy_quote": 5083.80519}, {"ts": 1770365820000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 16414.8, "quote_volume": 3496.3524, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770365880000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 50993.58, "quote_volume": 10861.63254, "trades": 45, "taker_buy_volume": 47212.05, "taker_buy_quote": 10056.16665}, {"ts": 1770365940000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 107968.34, "quote_volume": 22984.5774, "trades": 88, "taker_buy_volume": 18824.68, "taker_buy_quote": 4009.65684}, {"ts": 1770366000000, "open": 0.213, "high": 0.214, "low": 0.212, "close": 0.214, "volume": 75012.21, "quote_volume": 15981.11258, "trades": 60, "taker_buy_volume": 52260.02, "taker_buy_quote": 11135.31615}, {"ts": 1770366060000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 28.16, "quote_volume": 5.99808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770366120000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 1333.0, "quote_volume": 284.04264, "trades": 3, "taker_buy_volume": 113.64, "taker_buy_quote": 24.31896}, {"ts": 1770366180000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 505.41, "quote_volume": 107.83329, "trades": 3, "taker_buy_volume": 180.96, "taker_buy_quote": 38.72544}, {"ts": 1770366240000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 22423.68, "quote_volume": 4776.24384, "trades": 25, "taker_buy_volume": 187.01, "taker_buy_quote": 39.83313}, {"ts": 1770366300000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 96009.88, "quote_volume": 20546.11432, "trades": 105, "taker_buy_volume": 85351.62, "taker_buy_quote": 18265.24668}, {"ts": 1770366360000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 19865.1, "quote_volume": 4251.1314, "trades": 19, "taker_buy_volume": 2337.43, "taker_buy_quote": 500.21002}, {"ts": 1770366420000, "open": 0.214, "high": 0.214, "low": 0.212, "close": 0.213, "volume": 171489.23, "quote_volume": 36532.50843, "trades": 138, "taker_buy_volume": 47505.59, "taker_buy_quote": 10124.20296}, {"ts": 1770366480000, "open": 0.214, "high": 0.214, "low": 0.212, "close": 0.212, "volume": 96569.02, "quote_volume": 20569.53564, "trades": 106, "taker_buy_volume": 23052.69, "taker_buy_quote": 4915.74602}, {"ts": 1770366540000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 2254.6, "quote_volume": 477.9752, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770366600000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 221669.97, "quote_volume": 46994.60665, "trades": 80, "taker_buy_volume": 116494.6, "taker_buy_quote": 24697.42821}, {"ts": 1770366660000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 34909.83, "quote_volume": 7400.88396, "trades": 27, "taker_buy_volume": 4087.54, "taker_buy_quote": 866.55848}, {"ts": 1770366720000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 177849.87, "quote_volume": 37705.71065, "trades": 102, "taker_buy_volume": 111639.12, "taker_buy_quote": 23669.03165}, {"ts": 1770366780000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 4343.28, "quote_volume": 920.77536, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770366840000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 583.78, "quote_volume": 123.39522, "trades": 11, "taker_buy_volume": 217.64, "taker_buy_quote": 46.13968}, {"ts": 1770366900000, "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": 1770366960000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 35929.71, "quote_volume": 7617.09852, "trades": 50, "taker_buy_volume": 24372.43, "taker_buy_quote": 5166.95516}, {"ts": 1770367020000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 34640.21, "quote_volume": 7343.72452, "trades": 15, "taker_buy_volume": 33918.97, "taker_buy_quote": 7190.82164}, {"ts": 1770367080000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 6.25, "quote_volume": 1.33125, "trades": 1, "taker_buy_volume": 6.25, "taker_buy_quote": 1.33125}, {"ts": 1770367140000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 558.04, "quote_volume": 118.86252, "trades": 1, "taker_buy_volume": 558.04, "taker_buy_quote": 118.86252}, {"ts": 1770367200000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 83773.28, "quote_volume": 17759.73536, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367260000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 67061.13, "quote_volume": 14216.86988, "trades": 25, "taker_buy_volume": 66971.45, "taker_buy_quote": 14197.9474}, {"ts": 1770367320000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 93130.43, "quote_volume": 19743.65116, "trades": 63, "taker_buy_volume": 50346.68, "taker_buy_quote": 10673.49616}, {"ts": 1770367380000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 1146.71, "quote_volume": 243.10252, "trades": 7, "taker_buy_volume": 1146.71, "taker_buy_quote": 243.10252}, {"ts": 1770367440000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 205273.69, "quote_volume": 43518.28299, "trades": 128, "taker_buy_volume": 107027.3, "taker_buy_quote": 22690.04831}, {"ts": 1770367500000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 220241.51, "quote_volume": 46691.87181, "trades": 128, "taker_buy_volume": 121004.07, "taker_buy_quote": 25653.53453}, {"ts": 1770367560000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 153029.09, "quote_volume": 32442.77509, "trades": 80, "taker_buy_volume": 94920.98, "taker_buy_quote": 20123.85577}, {"ts": 1770367620000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 451.34, "quote_volume": 96.10327, "trades": 2, "taker_buy_volume": 419.19, "taker_buy_quote": 89.28747}, {"ts": 1770367680000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 50.01, "quote_volume": 10.60212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367740000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 1136.38, "quote_volume": 240.91256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770367800000, "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": 1770367860000, "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": 1770367920000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 101677.79, "quote_volume": 21557.43443, "trades": 70, "taker_buy_volume": 44955.33, "taker_buy_quote": 9532.27291}, {"ts": 1770367980000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 46820.81, "quote_volume": 9972.83253, "trades": 34, "taker_buy_volume": 39731.22, "taker_buy_quote": 8462.74986}, {"ts": 1770368040000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 7966.9, "quote_volume": 1696.90259, "trades": 15, "taker_buy_volume": 23.47, "taker_buy_quote": 4.99911}, {"ts": 1770368100000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 116.31, "quote_volume": 24.69003, "trades": 7, "taker_buy_volume": 32.31, "taker_buy_quote": 6.88203}, {"ts": 1770368160000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 441.21, "quote_volume": 93.54237, "trades": 3, "taker_buy_volume": 5.85, "taker_buy_quote": 1.24605}, {"ts": 1770368220000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 4038.05, "quote_volume": 857.45014, "trades": 3, "taker_buy_volume": 1383.54, "taker_buy_quote": 294.69402}, {"ts": 1770368280000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 19.98, "quote_volume": 4.23576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368340000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 257.95, "quote_volume": 54.94335, "trades": 1, "taker_buy_volume": 257.95, "taker_buy_quote": 54.94335}, {"ts": 1770368400000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 1442.74, "quote_volume": 306.69949, "trades": 8, "taker_buy_volume": 838.61, "taker_buy_quote": 178.62393}, {"ts": 1770368460000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 479.62, "quote_volume": 102.15906, "trades": 2, "taker_buy_volume": 479.62, "taker_buy_quote": 102.15906}, {"ts": 1770368520000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 115.8, "quote_volume": 24.5496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368580000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 55.36, "quote_volume": 11.79168, "trades": 1, "taker_buy_volume": 55.36, "taker_buy_quote": 11.79168}, {"ts": 1770368640000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 4748.03, "quote_volume": 1011.33039, "trades": 2, "taker_buy_volume": 4748.03, "taker_buy_quote": 1011.33039}, {"ts": 1770368700000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 55.26, "quote_volume": 11.71512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368760000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 48.3, "quote_volume": 10.2396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770368820000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 107987.16, "quote_volume": 22893.91181, "trades": 102, "taker_buy_volume": 33487.53, "taker_buy_quote": 7099.99025}, {"ts": 1770368880000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 28451.44, "quote_volume": 6032.64424, "trades": 26, "taker_buy_volume": 1636.95, "taker_buy_quote": 347.97236}, {"ts": 1770368940000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 23291.5, "quote_volume": 4938.03991, "trades": 22, "taker_buy_volume": 23262.61, "taker_buy_quote": 4931.91523}, {"ts": 1770369000000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 4682.0, "quote_volume": 992.584, "trades": 18, "taker_buy_volume": 75.7, "taker_buy_quote": 16.0484}, {"ts": 1770369060000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 397424.02, "quote_volume": 84214.09515, "trades": 198, "taker_buy_volume": 172312.24, "taker_buy_quote": 36530.19488}, {"ts": 1770369120000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 2067.06, "quote_volume": 438.14251, "trades": 4, "taker_buy_volume": 1992.85, "taker_buy_quote": 422.4842}, {"ts": 1770369180000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 20.82, "quote_volume": 4.41384, "trades": 2, "taker_buy_volume": 20.82, "taker_buy_quote": 4.41384}, {"ts": 1770369240000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 190405.81, "quote_volume": 40367.25216, "trades": 90, "taker_buy_volume": 89715.43, "taker_buy_quote": 19020.8916}, {"ts": 1770369300000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 43451.47, "quote_volume": 9207.68111, "trades": 30, "taker_buy_volume": 36637.98, "taker_buy_quote": 7767.25176}, {"ts": 1770369360000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 64159.13, "quote_volume": 13601.73556, "trades": 73, "taker_buy_volume": 54502.08, "taker_buy_quote": 11554.44096}, {"ts": 1770369420000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 121932.87, "quote_volume": 25878.17217, "trades": 41, "taker_buy_volume": 48593.13, "taker_buy_quote": 10330.14729}, {"ts": 1770369480000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 125663.54, "quote_volume": 26639.31649, "trades": 102, "taker_buy_volume": 44082.62, "taker_buy_quote": 9345.51544}, {"ts": 1770369540000, "open": 0.211, "high": 0.213, "low": 0.211, "close": 0.213, "volume": 55601.8, "quote_volume": 11804.72219, "trades": 25, "taker_buy_volume": 55553.94, "taker_buy_quote": 11794.62373}, {"ts": 1770369600000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 4574.16, "quote_volume": 974.29608, "trades": 12, "taker_buy_volume": 4574.16, "taker_buy_quote": 974.29608}, {"ts": 1770369660000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 418.22, "quote_volume": 89.08086, "trades": 2, "taker_buy_volume": 418.22, "taker_buy_quote": 89.08086}, {"ts": 1770369720000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 5.88, "quote_volume": 1.25244, "trades": 1, "taker_buy_volume": 5.88, "taker_buy_quote": 1.25244}, {"ts": 1770369780000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 141359.82, "quote_volume": 30108.01767, "trades": 181, "taker_buy_volume": 70877.62, "taker_buy_quote": 15096.93306}, {"ts": 1770369840000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 182548.54, "quote_volume": 39019.52282, "trades": 84, "taker_buy_volume": 151055.38, "taker_buy_quote": 32280.0152}, {"ts": 1770369900000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 106913.58, "quote_volume": 22773.16342, "trades": 30, "taker_buy_volume": 570.88, "taker_buy_quote": 122.16832}, {"ts": 1770369960000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 48986.09, "quote_volume": 10434.49961, "trades": 25, "taker_buy_volume": 505.06, "taker_buy_quote": 108.04022}, {"ts": 1770370020000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 59.59, "quote_volume": 12.75226, "trades": 1, "taker_buy_volume": 59.59, "taker_buy_quote": 12.75226}, {"ts": 1770370080000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 5677.61, "quote_volume": 1209.59684, "trades": 5, "taker_buy_volume": 265.91, "taker_buy_quote": 56.90474}, {"ts": 1770370140000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 483.16, "quote_volume": 103.33694, "trades": 3, "taker_buy_volume": 423.86, "taker_buy_quote": 90.70604}, {"ts": 1770370200000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 1469.92, "quote_volume": 313.33595, "trades": 7, "taker_buy_volume": 242.99, "taker_buy_quote": 51.99986}, {"ts": 1770370260000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 5656.04, "quote_volume": 1210.39256, "trades": 5, "taker_buy_volume": 5656.04, "taker_buy_quote": 1210.39256}, {"ts": 1770370320000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 222220.32, "quote_volume": 47654.67673, "trades": 105, "taker_buy_volume": 154669.06, "taker_buy_quote": 33164.70764}, {"ts": 1770370380000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 259095.06, "quote_volume": 55705.44578, "trades": 193, "taker_buy_volume": 156504.88, "taker_buy_quote": 33648.55708}, {"ts": 1770370440000, "open": 0.215, "high": 0.216, "low": 0.214, "close": 0.215, "volume": 133447.09, "quote_volume": 28694.17848, "trades": 117, "taker_buy_volume": 60257.96, "taker_buy_quote": 12958.56354}, {"ts": 1770370500000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 11572.84, "quote_volume": 2488.39208, "trades": 25, "taker_buy_volume": 2837.24, "taker_buy_quote": 610.23808}, {"ts": 1770370560000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 155.24, "quote_volume": 33.39354, "trades": 8, "taker_buy_volume": 16.94, "taker_buy_quote": 3.65904}, {"ts": 1770370620000, "open": 0.215, "high": 0.216, "low": 0.214, "close": 0.215, "volume": 177307.92, "quote_volume": 38121.90078, "trades": 78, "taker_buy_volume": 32679.36, "taker_buy_quote": 7026.93917}, {"ts": 1770370680000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 71210.8, "quote_volume": 15310.74603, "trades": 65, "taker_buy_volume": 63806.47, "taker_buy_quote": 13718.81508}, {"ts": 1770370740000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 50.92, "quote_volume": 10.99872, "trades": 1, "taker_buy_volume": 50.92, "taker_buy_quote": 10.99872}, {"ts": 1770370800000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 48720.55, "quote_volume": 10475.55043, "trades": 30, "taker_buy_volume": 745.36, "taker_buy_quote": 160.88458}, {"ts": 1770370860000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 1163.93, "quote_volume": 251.39468, "trades": 9, "taker_buy_volume": 1149.73, "taker_buy_quote": 248.34168}, {"ts": 1770370920000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 217911.25, "quote_volume": 46973.9106, "trades": 110, "taker_buy_volume": 113037.81, "taker_buy_quote": 24376.40517}, {"ts": 1770370980000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 44010.23, "quote_volume": 9462.20473, "trades": 36, "taker_buy_volume": 39114.58, "taker_buy_quote": 8409.63998}, {"ts": 1770371040000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 151241.15, "quote_volume": 32668.0884, "trades": 112, "taker_buy_volume": 85541.81, "taker_buy_quote": 18477.03096}, {"ts": 1770371100000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 71586.2, "quote_volume": 15462.6192, "trades": 35, "taker_buy_volume": 1713.28, "taker_buy_quote": 370.06848}, {"ts": 1770371160000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 2830.03, "quote_volume": 608.45645, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371220000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 9.38, "quote_volume": 2.0167, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371280000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 78032.41, "quote_volume": 16875.5096, "trades": 70, "taker_buy_volume": 70448.8, "taker_buy_quote": 15229.98661}, {"ts": 1770371340000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 97696.91, "quote_volume": 21200.22947, "trades": 68, "taker_buy_volume": 62442.27, "taker_buy_quote": 13549.97259}, {"ts": 1770371400000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 23805.87, "quote_volume": 5172.08532, "trades": 19, "taker_buy_volume": 23585.48, "taker_buy_quote": 5124.26069}, {"ts": 1770371460000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 174.75, "quote_volume": 38.0955, "trades": 2, "taker_buy_volume": 174.75, "taker_buy_quote": 38.0955}, {"ts": 1770371520000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 4111.56, "quote_volume": 896.32008, "trades": 2, "taker_buy_volume": 4111.56, "taker_buy_quote": 896.32008}, {"ts": 1770371580000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 20.79, "quote_volume": 4.51143, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770371640000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 5712.01, "quote_volume": 1245.18889, "trades": 13, "taker_buy_volume": 5682.72, "taker_buy_quote": 1238.83296}, {"ts": 1770371700000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 22.93, "quote_volume": 4.99874, "trades": 1, "taker_buy_volume": 22.93, "taker_buy_quote": 4.99874}, {"ts": 1770371760000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 1376.97, "quote_volume": 299.26246, "trades": 2, "taker_buy_volume": 459.97, "taker_buy_quote": 100.27346}, {"ts": 1770371820000, "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": 1770371880000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 1448.11, "quote_volume": 314.60684, "trades": 7, "taker_buy_volume": 366.97, "taker_buy_quote": 79.99946}, {"ts": 1770371940000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 1880.15, "quote_volume": 408.0891, "trades": 6, "taker_buy_volume": 96.55, "taker_buy_quote": 21.0479}, {"ts": 1770372000000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 319.67, "quote_volume": 69.63558, "trades": 4, "taker_buy_volume": 267.19, "taker_buy_quote": 58.24742}, {"ts": 1770372060000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 237727.46, "quote_volume": 51589.06424, "trades": 132, "taker_buy_volume": 91805.56, "taker_buy_quote": 19924.01194}, {"ts": 1770372120000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 87158.44, "quote_volume": 18913.38148, "trades": 66, "taker_buy_volume": 33039.52, "taker_buy_quote": 7169.57584}, {"ts": 1770372180000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 39261.69, "quote_volume": 8520.01202, "trades": 97, "taker_buy_volume": 32072.11, "taker_buy_quote": 6959.87316}, {"ts": 1770372240000, "open": 0.218, "high": 0.218, "low": 0.216, "close": 0.217, "volume": 64933.95, "quote_volume": 14090.83129, "trades": 46, "taker_buy_volume": 719.38, "taker_buy_quote": 156.33075}, {"ts": 1770372300000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 143924.02, "quote_volume": 31231.51234, "trades": 146, "taker_buy_volume": 84230.82, "taker_buy_quote": 18278.08794}, {"ts": 1770372360000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 120927.97, "quote_volume": 26241.36949, "trades": 123, "taker_buy_volume": 68254.22, "taker_buy_quote": 14811.16574}, {"ts": 1770372420000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 713.39, "quote_volume": 154.92802, "trades": 3, "taker_buy_volume": 122.39, "taker_buy_quote": 26.68102}, {"ts": 1770372480000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 18222.36, "quote_volume": 3954.25212, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372540000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 469.36, "quote_volume": 102.32048, "trades": 5, "taker_buy_volume": 469.36, "taker_buy_quote": 102.32048}, {"ts": 1770372600000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 232.01, "quote_volume": 50.34617, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372660000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 116748.03, "quote_volume": 25335.34926, "trades": 92, "taker_buy_volume": 5952.76, "taker_buy_quote": 1292.77567}, {"ts": 1770372720000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 79070.3, "quote_volume": 17157.84149, "trades": 72, "taker_buy_volume": 26583.7, "taker_buy_quote": 5768.6629}, {"ts": 1770372780000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 200.0, "quote_volume": 43.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770372840000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 51020.67, "quote_volume": 11071.60711, "trades": 44, "taker_buy_volume": 36402.87, "taker_buy_quote": 7899.54451}, {"ts": 1770372900000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 325.28, "quote_volume": 70.63576, "trades": 2, "taker_buy_volume": 50.0, "taker_buy_quote": 10.9}, {"ts": 1770372960000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 45278.63, "quote_volume": 9871.78431, "trades": 27, "taker_buy_volume": 44292.98, "taker_buy_quote": 9656.91261}, {"ts": 1770373020000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 2270.49, "quote_volume": 496.24837, "trades": 8, "taker_buy_volume": 1281.55, "taker_buy_quote": 280.65945}, {"ts": 1770373080000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 72116.66, "quote_volume": 15793.44549, "trades": 57, "taker_buy_volume": 61972.26, "taker_buy_quote": 13571.92494}, {"ts": 1770373140000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 45630.13, "quote_volume": 9992.99847, "trades": 127, "taker_buy_volume": 14759.19, "taker_buy_quote": 3232.26261}, {"ts": 1770373200000, "open": 0.219, "high": 0.221, "low": 0.219, "close": 0.219, "volume": 58393.04, "quote_volume": 12849.46904, "trades": 102, "taker_buy_volume": 46487.17, "taker_buy_quote": 10231.912}, {"ts": 1770373260000, "open": 0.22, "high": 0.22, "low": 0.218, "close": 0.219, "volume": 167963.09, "quote_volume": 36783.90708, "trades": 177, "taker_buy_volume": 86480.05, "taker_buy_quote": 18939.63112}, {"ts": 1770373320000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 252835.22, "quote_volume": 55375.00291, "trades": 188, "taker_buy_volume": 117776.92, "taker_buy_quote": 25797.23521}, {"ts": 1770373380000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 3088.35, "quote_volume": 676.34865, "trades": 3, "taker_buy_volume": 3088.35, "taker_buy_quote": 676.34865}, {"ts": 1770373440000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 43309.72, "quote_volume": 9484.73169, "trades": 23, "taker_buy_volume": 43156.81, "taker_buy_quote": 9451.34139}, {"ts": 1770373500000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 1575.33, "quote_volume": 345.5726, "trades": 4, "taker_buy_volume": 575.33, "taker_buy_quote": 126.5726}, {"ts": 1770373560000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 454.54, "quote_volume": 99.9988, "trades": 1, "taker_buy_volume": 454.54, "taker_buy_quote": 99.9988}, {"ts": 1770373620000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 118853.6, "quote_volume": 26147.792, "trades": 62, "taker_buy_volume": 22703.12, "taker_buy_quote": 4994.6864}, {"ts": 1770373680000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 552.0, "quote_volume": 121.44, "trades": 1, "taker_buy_volume": 552.0, "taker_buy_quote": 121.44}, {"ts": 1770373740000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 958.46, "quote_volume": 210.36594, "trades": 5, "taker_buy_volume": 463.2, "taker_buy_quote": 101.904}, {"ts": 1770373800000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 175550.89, "quote_volume": 38445.70028, "trades": 68, "taker_buy_volume": 34549.57, "taker_buy_quote": 7566.4112}, {"ts": 1770373860000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 32557.44, "quote_volume": 7161.89754, "trades": 7, "taker_buy_volume": 31818.18, "taker_buy_quote": 6999.9996}, {"ts": 1770373920000, "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": 1770373980000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 13828.85, "quote_volume": 3042.01708, "trades": 4, "taker_buy_volume": 13498.93, "taker_buy_quote": 2969.7646}, {"ts": 1770374040000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 10273.05, "quote_volume": 2260.071, "trades": 8, "taker_buy_volume": 10273.05, "taker_buy_quote": 2260.071}, {"ts": 1770374100000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 1450.79, "quote_volume": 318.27662, "trades": 6, "taker_buy_volume": 553.61, "taker_buy_quote": 121.7942}, {"ts": 1770374160000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 95907.09, "quote_volume": 21099.21594, "trades": 58, "taker_buy_volume": 69458.52, "taker_buy_quote": 15280.8744}, {"ts": 1770374220000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 9385.12, "quote_volume": 2064.27232, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374280000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 1537.3, "quote_volume": 338.206, "trades": 8, "taker_buy_volume": 1537.3, "taker_buy_quote": 338.206}, {"ts": 1770374340000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 2272.72, "quote_volume": 499.9984, "trades": 2, "taker_buy_volume": 2272.72, "taker_buy_quote": 499.9984}, {"ts": 1770374400000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 6352.41, "quote_volume": 1397.4699, "trades": 5, "taker_buy_volume": 6292.11, "taker_buy_quote": 1384.2642}, {"ts": 1770374460000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 56.49, "quote_volume": 12.4278, "trades": 2, "taker_buy_volume": 56.49, "taker_buy_quote": 12.4278}, {"ts": 1770374520000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 9566.4, "quote_volume": 2104.33403, "trades": 5, "taker_buy_volume": 9292.43, "taker_buy_quote": 2044.3346}, {"ts": 1770374580000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 1227.91, "quote_volume": 269.36913, "trades": 4, "taker_buy_volume": 456.84, "taker_buy_quote": 100.5048}, {"ts": 1770374640000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 514.64, "quote_volume": 113.2208, "trades": 2, "taker_buy_volume": 514.64, "taker_buy_quote": 113.2208}, {"ts": 1770374700000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 590.61, "quote_volume": 129.34359, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374760000, "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": 1770374820000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 226.74, "quote_volume": 49.65606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770374880000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 2538.4, "quote_volume": 556.7359, "trades": 6, "taker_buy_volume": 826.3, "taker_buy_quote": 181.786}, {"ts": 1770374940000, "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": 1770375000000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 936.36, "quote_volume": 205.1992, "trades": 2, "taker_buy_volume": 136.36, "taker_buy_quote": 29.9992}, {"ts": 1770375060000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 113003.58, "quote_volume": 24754.07256, "trades": 100, "taker_buy_volume": 53091.32, "taker_buy_quote": 11633.28762}, {"ts": 1770375120000, "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": 1770375180000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 272.72, "quote_volume": 59.9984, "trades": 1, "taker_buy_volume": 272.72, "taker_buy_quote": 59.9984}, {"ts": 1770375240000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 1308.94, "quote_volume": 287.51018, "trades": 8, "taker_buy_volume": 852.32, "taker_buy_quote": 187.5104}, {"ts": 1770375300000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 199983.6, "quote_volume": 43996.55098, "trades": 87, "taker_buy_volume": 114267.5, "taker_buy_quote": 25139.00898}, {"ts": 1770375360000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 90741.53, "quote_volume": 19968.20224, "trades": 63, "taker_buy_volume": 58901.0, "taker_buy_quote": 12963.28564}, {"ts": 1770375420000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 191.06, "quote_volume": 42.04224, "trades": 3, "taker_buy_volume": 9.04, "taker_buy_quote": 1.99784}, {"ts": 1770375480000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 180.23, "quote_volume": 39.78503, "trades": 2, "taker_buy_volume": 134.43, "taker_buy_quote": 29.70903}, {"ts": 1770375540000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 1054.81, "quote_volume": 233.11301, "trades": 2, "taker_buy_volume": 1054.81, "taker_buy_quote": 233.11301}, {"ts": 1770375600000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 329.01, "quote_volume": 72.50169, "trades": 3, "taker_buy_volume": 119.49, "taker_buy_quote": 26.40729}, {"ts": 1770375660000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 23652.73, "quote_volume": 5203.6006, "trades": 21, "taker_buy_volume": 10298.1, "taker_buy_quote": 2265.582}, {"ts": 1770375720000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 37115.01, "quote_volume": 8165.3022, "trades": 19, "taker_buy_volume": 34087.42, "taker_buy_quote": 7499.2324}, {"ts": 1770375780000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 796.94, "quote_volume": 175.83194, "trades": 4, "taker_buy_volume": 505.14, "taker_buy_quote": 111.63594}, {"ts": 1770375840000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 1161.56, "quote_volume": 256.70476, "trades": 9, "taker_buy_volume": 1161.56, "taker_buy_quote": 256.70476}, {"ts": 1770375900000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 5044.46, "quote_volume": 1109.80782, "trades": 3, "taker_buy_volume": 26.62, "taker_buy_quote": 5.88302}, {"ts": 1770375960000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 254.81, "quote_volume": 56.08348, "trades": 3, "taker_buy_volume": 25.28, "taker_buy_quote": 5.58688}, {"ts": 1770376020000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 3058.33, "quote_volume": 672.8326, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376080000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 44774.8, "quote_volume": 9850.456, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376140000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 58.34, "quote_volume": 12.84246, "trades": 2, "taker_buy_volume": 7.66, "taker_buy_quote": 1.69286}, {"ts": 1770376200000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 271.54, "quote_volume": 60.01034, "trades": 1, "taker_buy_volume": 271.54, "taker_buy_quote": 60.01034}, {"ts": 1770376260000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 377.25, "quote_volume": 83.32376, "trades": 2, "taker_buy_volume": 328.76, "taker_buy_quote": 72.65596}, {"ts": 1770376320000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 1657.49, "quote_volume": 365.30532, "trades": 5, "taker_buy_volume": 657.52, "taker_buy_quote": 145.31192}, {"ts": 1770376380000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 1466.38, "quote_volume": 324.06998, "trades": 16, "taker_buy_volume": 1466.38, "taker_buy_quote": 324.06998}, {"ts": 1770376440000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 1050.97, "quote_volume": 232.26437, "trades": 6, "taker_buy_volume": 1050.97, "taker_buy_quote": 232.26437}, {"ts": 1770376500000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 2951.71, "quote_volume": 652.19634, "trades": 4, "taker_buy_volume": 2820.14, "taker_buy_quote": 623.25094}, {"ts": 1770376560000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 2848.71, "quote_volume": 629.56491, "trades": 6, "taker_buy_volume": 2848.71, "taker_buy_quote": 629.56491}, {"ts": 1770376620000, "open": 0.22, "high": 0.222, "low": 0.22, "close": 0.22, "volume": 263543.24, "quote_volume": 58243.62977, "trades": 146, "taker_buy_volume": 199015.45, "taker_buy_quote": 43983.78971}, {"ts": 1770376680000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 4591.54, "quote_volume": 1013.99271, "trades": 5, "taker_buy_volume": 3853.91, "taker_buy_quote": 851.71411}, {"ts": 1770376740000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 6070.51, "quote_volume": 1341.08143, "trades": 6, "taker_buy_volume": 5569.23, "taker_buy_quote": 1230.79983}, {"ts": 1770376800000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 98.0, "quote_volume": 21.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770376860000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 60705.47, "quote_volume": 13355.2034, "trades": 41, "taker_buy_volume": 41508.97, "taker_buy_quote": 9131.9734}, {"ts": 1770376920000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 481.25, "quote_volume": 106.10124, "trades": 3, "taker_buy_volume": 226.24, "taker_buy_quote": 49.99904}, {"ts": 1770376980000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 683.28, "quote_volume": 150.3216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770377040000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 81.77, "quote_volume": 17.9894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770377100000, "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": 1770377160000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 248.9, "quote_volume": 54.82509, "trades": 2, "taker_buy_volume": 67.09, "taker_buy_quote": 14.82689}, {"ts": 1770377220000, "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": 1770377280000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 365.39, "quote_volume": 80.43209, "trades": 3, "taker_buy_volume": 46.29, "taker_buy_quote": 10.23009}, {"ts": 1770377340000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 2109.75, "quote_volume": 466.25475, "trades": 4, "taker_buy_volume": 2109.75, "taker_buy_quote": 466.25475}, {"ts": 1770377400000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 362.75, "quote_volume": 80.16775, "trades": 4, "taker_buy_volume": 362.75, "taker_buy_quote": 80.16775}, {"ts": 1770377460000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 174.21, "quote_volume": 38.50041, "trades": 2, "taker_buy_volume": 174.21, "taker_buy_quote": 38.50041}, {"ts": 1770377520000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 233499.8, "quote_volume": 51603.52336, "trades": 92, "taker_buy_volume": 161922.48, "taker_buy_quote": 35784.93564}, {"ts": 1770377580000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 5129.27, "quote_volume": 1133.56867, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770377640000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 5673.02, "quote_volume": 1259.32348, "trades": 6, "taker_buy_volume": 5586.06, "taker_buy_quote": 1240.10532}, {"ts": 1770377700000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 780.6, "quote_volume": 173.26618, "trades": 5, "taker_buy_volume": 753.58, "taker_buy_quote": 167.29476}, {"ts": 1770377760000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 440.65, "quote_volume": 97.8243, "trades": 3, "taker_buy_volume": 440.65, "taker_buy_quote": 97.8243}, {"ts": 1770377820000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 49881.52, "quote_volume": 11072.01915, "trades": 77, "taker_buy_volume": 35709.99, "taker_buy_quote": 7927.61778}, {"ts": 1770377880000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 93259.02, "quote_volume": 20610.24342, "trades": 67, "taker_buy_volume": 1911.47, "taker_buy_quote": 422.43487}, {"ts": 1770377940000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 1768.38, "quote_volume": 391.82674, "trades": 5, "taker_buy_volume": 1014.76, "taker_buy_quote": 225.27672}, {"ts": 1770378000000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 156.02, "quote_volume": 34.48042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378060000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 1233.67, "quote_volume": 273.09152, "trades": 3, "taker_buy_volume": 450.45, "taker_buy_quote": 99.9999}, {"ts": 1770378120000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 16144.27, "quote_volume": 3582.58122, "trades": 11, "taker_buy_volume": 14697.55, "taker_buy_quote": 3262.8561}, {"ts": 1770378180000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 922.97, "quote_volume": 203.97637, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378240000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 3292.25, "quote_volume": 729.8395, "trades": 2, "taker_buy_volume": 2252.25, "taker_buy_quote": 499.9995}, {"ts": 1770378300000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 23010.74, "quote_volume": 5085.37354, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378360000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 69753.86, "quote_volume": 15415.40306, "trades": 34, "taker_buy_volume": 14503.62, "taker_buy_quote": 3205.30002}, {"ts": 1770378420000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 193279.02, "quote_volume": 42714.66342, "trades": 127, "taker_buy_volume": 89168.57, "taker_buy_quote": 19706.25397}, {"ts": 1770378480000, "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": 1770378540000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 319.45, "quote_volume": 70.59845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378600000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 51836.36, "quote_volume": 11507.68226, "trades": 50, "taker_buy_volume": 45978.48, "taker_buy_quote": 10207.2329}, {"ts": 1770378660000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 58832.98, "quote_volume": 13060.89396, "trades": 43, "taker_buy_volume": 14112.71, "taker_buy_quote": 3133.02162}, {"ts": 1770378720000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 130093.96, "quote_volume": 28884.08593, "trades": 99, "taker_buy_volume": 55325.65, "taker_buy_quote": 12285.52111}, {"ts": 1770378780000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 9200.94, "quote_volume": 2042.60868, "trades": 8, "taker_buy_volume": 9200.94, "taker_buy_quote": 2042.60868}, {"ts": 1770378840000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 85311.8, "quote_volume": 18853.9078, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770378900000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 1533.9, "quote_volume": 340.02618, "trades": 6, "taker_buy_volume": 1034.28, "taker_buy_quote": 229.61016}, {"ts": 1770378960000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 112066.58, "quote_volume": 24878.78076, "trades": 54, "taker_buy_volume": 90854.81, "taker_buy_quote": 20169.76782}, {"ts": 1770379020000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 621.41, "quote_volume": 137.95302, "trades": 3, "taker_buy_volume": 621.41, "taker_buy_quote": 137.95302}, {"ts": 1770379080000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 146.38, "quote_volume": 32.49636, "trades": 1, "taker_buy_volume": 146.38, "taker_buy_quote": 32.49636}, {"ts": 1770379140000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 3646.05, "quote_volume": 809.4231, "trades": 5, "taker_buy_volume": 3646.05, "taker_buy_quote": 809.4231}, {"ts": 1770379200000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 52349.64, "quote_volume": 11569.29747, "trades": 55, "taker_buy_volume": 3030.08, "taker_buy_quote": 669.67471}, {"ts": 1770379260000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 543.08, "quote_volume": 120.02068, "trades": 2, "taker_buy_volume": 543.08, "taker_buy_quote": 120.02068}, {"ts": 1770379320000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 201.94, "quote_volume": 44.62874, "trades": 2, "taker_buy_volume": 201.94, "taker_buy_quote": 44.62874}, {"ts": 1770379380000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 694.53, "quote_volume": 153.49113, "trades": 6, "taker_buy_volume": 694.53, "taker_buy_quote": 153.49113}, {"ts": 1770379440000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 2171.8, "quote_volume": 478.596, "trades": 10, "taker_buy_volume": 800.0, "taker_buy_quote": 176.8}, {"ts": 1770379500000, "open": 0.22, "high": 0.221, "low": 0.219, "close": 0.22, "volume": 167740.14, "quote_volume": 36902.66628, "trades": 94, "taker_buy_volume": 111537.84, "taker_buy_quote": 24538.38814}, {"ts": 1770379560000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 2588.02, "quote_volume": 569.3644, "trades": 7, "taker_buy_volume": 2588.02, "taker_buy_quote": 569.3644}, {"ts": 1770379620000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 161762.16, "quote_volume": 35587.66305, "trades": 98, "taker_buy_volume": 151369.31, "taker_buy_quote": 33301.2482}, {"ts": 1770379680000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 49546.28, "quote_volume": 10900.41199, "trades": 27, "taker_buy_volume": 47344.9, "taker_buy_quote": 10416.10839}, {"ts": 1770379740000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 203876.87, "quote_volume": 44852.9114, "trades": 132, "taker_buy_volume": 48439.04, "taker_buy_quote": 10656.5888}, {"ts": 1770379800000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 161962.36, "quote_volume": 35631.44162, "trades": 75, "taker_buy_volume": 103496.75, "taker_buy_quote": 22769.285}, {"ts": 1770379860000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 38492.71, "quote_volume": 8468.3962, "trades": 15, "taker_buy_volume": 4090.3, "taker_buy_quote": 899.866}, {"ts": 1770379920000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 46093.96, "quote_volume": 10140.66326, "trades": 21, "taker_buy_volume": 26.74, "taker_buy_quote": 5.8828}, {"ts": 1770379980000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 112232.93, "quote_volume": 24691.0535, "trades": 77, "taker_buy_volume": 58786.73, "taker_buy_quote": 12933.0806}, {"ts": 1770380040000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 157084.59, "quote_volume": 34563.27057, "trades": 108, "taker_buy_volume": 105934.94, "taker_buy_quote": 23310.34757}, {"ts": 1770380100000, "open": 0.22, "high": 0.221, "low": 0.219, "close": 0.219, "volume": 90804.96, "quote_volume": 19977.18937, "trades": 38, "taker_buy_volume": 3509.35, "taker_buy_quote": 772.56478}, {"ts": 1770380160000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 2283.1, "quote_volume": 499.9989, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380220000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 22.72, "quote_volume": 4.9984, "trades": 1, "taker_buy_volume": 22.72, "taker_buy_quote": 4.9984}, {"ts": 1770380280000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 652.28, "quote_volume": 143.5016, "trades": 2, "taker_buy_volume": 652.28, "taker_buy_quote": 143.5016}, {"ts": 1770380340000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 1203.35, "quote_volume": 264.737, "trades": 10, "taker_buy_volume": 1203.35, "taker_buy_quote": 264.737}, {"ts": 1770380400000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 8413.51, "quote_volume": 1850.9722, "trades": 19, "taker_buy_volume": 8413.51, "taker_buy_quote": 1850.9722}, {"ts": 1770380460000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 180744.15, "quote_volume": 39763.713, "trades": 58, "taker_buy_volume": 123382.62, "taker_buy_quote": 27144.1764}, {"ts": 1770380520000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 8836.37, "quote_volume": 1944.01271, "trades": 16, "taker_buy_volume": 8144.92, "taker_buy_quote": 1791.89371}, {"ts": 1770380580000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 2136.47, "quote_volume": 470.0234, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380640000, "open": 0.22, "high": 0.221, "low": 0.219, "close": 0.221, "volume": 99504.54, "quote_volume": 21891.11302, "trades": 57, "taker_buy_volume": 39703.75, "taker_buy_quote": 8734.96706}, {"ts": 1770380700000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 100.8, "quote_volume": 22.176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380760000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 271.54, "quote_volume": 59.7388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770380820000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 87031.37, "quote_volume": 19147.24981, "trades": 78, "taker_buy_volume": 41537.83, "taker_buy_quote": 9138.67101}, {"ts": 1770380880000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 1377.68, "quote_volume": 304.46728, "trades": 3, "taker_buy_volume": 1377.68, "taker_buy_quote": 304.46728}, {"ts": 1770380940000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 3526.84, "quote_volume": 775.9048, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381000000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 53.33, "quote_volume": 11.7326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770381060000, "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": 1770381120000, "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": 1770381180000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 7287.93, "quote_volume": 1610.63253, "trades": 8, "taker_buy_volume": 7287.93, "taker_buy_quote": 1610.63253}, {"ts": 1770381240000, "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": 1770381300000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 135.24, "quote_volume": 29.88804, "trades": 2, "taker_buy_volume": 135.24, "taker_buy_quote": 29.88804}, {"ts": 1770381360000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 4018.73, "quote_volume": 887.13339, "trades": 5, "taker_buy_volume": 3012.79, "taker_buy_quote": 665.82659}, {"ts": 1770381420000, "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": 1770381480000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 58411.9, "quote_volume": 12908.76919, "trades": 38, "taker_buy_volume": 35225.78, "taker_buy_quote": 7784.89738}, {"ts": 1770381540000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 316.16, "quote_volume": 69.82612, "trades": 2, "taker_buy_volume": 270.92, "taker_buy_quote": 59.87332}, {"ts": 1770381600000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 26788.14, "quote_volume": 5920.17894, "trades": 14, "taker_buy_volume": 26732.72, "taker_buy_quote": 5907.93112}, {"ts": 1770381660000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 74891.74, "quote_volume": 16551.52499, "trades": 48, "taker_buy_volume": 28159.35, "taker_buy_quote": 6223.6668}, {"ts": 1770381720000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 39543.69, "quote_volume": 8739.15549, "trades": 39, "taker_buy_volume": 3051.67, "taker_buy_quote": 674.41907}, {"ts": 1770381780000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 20896.26, "quote_volume": 4638.96972, "trades": 4, "taker_buy_volume": 20896.26, "taker_buy_quote": 4638.96972}, {"ts": 1770381840000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 185588.98, "quote_volume": 41015.16458, "trades": 55, "taker_buy_volume": 52807.44, "taker_buy_quote": 11670.44424}, {"ts": 1770381900000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 82954.52, "quote_volume": 18332.94892, "trades": 25, "taker_buy_volume": 81243.43, "taker_buy_quote": 17954.79803}, {"ts": 1770381960000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 1113.74, "quote_volume": 246.16784, "trades": 5, "taker_buy_volume": 31.3, "taker_buy_quote": 6.9486}, {"ts": 1770382020000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 193633.03, "quote_volume": 42792.89963, "trades": 37, "taker_buy_volume": 89180.47, "taker_buy_quote": 19708.88387}, {"ts": 1770382080000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 5788.21, "quote_volume": 1279.19441, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382140000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 270.3, "quote_volume": 59.7363, "trades": 1, "taker_buy_volume": 270.3, "taker_buy_quote": 59.7363}, {"ts": 1770382200000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 1139.22, "quote_volume": 251.76762, "trades": 3, "taker_buy_volume": 1139.22, "taker_buy_quote": 251.76762}, {"ts": 1770382260000, "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": 1770382320000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 9.04, "quote_volume": 1.99784, "trades": 1, "taker_buy_volume": 9.04, "taker_buy_quote": 1.99784}, {"ts": 1770382380000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 13000.0, "quote_volume": 2873.0, "trades": 2, "taker_buy_volume": 13000.0, "taker_buy_quote": 2873.0}, {"ts": 1770382440000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 1826.17, "quote_volume": 402.08404, "trades": 8, "taker_buy_volume": 326.64, "taker_buy_quote": 72.18744}, {"ts": 1770382500000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 3745.31, "quote_volume": 823.9682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382560000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 96187.79, "quote_volume": 21257.50159, "trades": 28, "taker_buy_volume": 95919.02, "taker_buy_quote": 21198.10342}, {"ts": 1770382620000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 121621.73, "quote_volume": 26878.40233, "trades": 29, "taker_buy_volume": 41147.84, "taker_buy_quote": 9093.67264}, {"ts": 1770382680000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 206481.43, "quote_volume": 45632.39603, "trades": 61, "taker_buy_volume": 84615.87, "taker_buy_quote": 18700.10727}, {"ts": 1770382740000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 880.0, "quote_volume": 195.36, "trades": 1, "taker_buy_volume": 880.0, "taker_buy_quote": 195.36}, {"ts": 1770382800000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 1046.37, "quote_volume": 231.24777, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770382860000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 131.81, "quote_volume": 29.26182, "trades": 2, "taker_buy_volume": 131.81, "taker_buy_quote": 29.26182}, {"ts": 1770382920000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 703.19, "quote_volume": 156.08066, "trades": 2, "taker_buy_volume": 675.67, "taker_buy_quote": 149.99874}, {"ts": 1770382980000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 1706.59, "quote_volume": 378.77392, "trades": 6, "taker_buy_volume": 1617.53, "taker_buy_quote": 359.09166}, {"ts": 1770383040000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 133062.35, "quote_volume": 29617.21894, "trades": 91, "taker_buy_volume": 126320.84, "taker_buy_quote": 28115.13537}, {"ts": 1770383100000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 45632.2, "quote_volume": 10130.39324, "trades": 48, "taker_buy_volume": 29353.47, "taker_buy_quote": 6516.51518}, {"ts": 1770383160000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 203653.13, "quote_volume": 45412.59129, "trades": 66, "taker_buy_volume": 201596.43, "taker_buy_quote": 44956.00389}, {"ts": 1770383220000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 2134.36, "quote_volume": 473.95161, "trades": 3, "taker_buy_volume": 123.69, "taker_buy_quote": 27.58287}, {"ts": 1770383280000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 147059.88, "quote_volume": 32793.99967, "trades": 100, "taker_buy_volume": 78536.24, "taker_buy_quote": 17513.58152}, {"ts": 1770383340000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 9.38, "quote_volume": 2.09174, "trades": 1, "taker_buy_volume": 9.38, "taker_buy_quote": 2.09174}, {"ts": 1770383400000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 7236.57, "quote_volume": 1613.2615, "trades": 30, "taker_buy_volume": 6742.96, "taker_buy_quote": 1503.68008}, {"ts": 1770383460000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 26640.23, "quote_volume": 5939.1669, "trades": 24, "taker_buy_volume": 25035.84, "taker_buy_quote": 5582.99232}, {"ts": 1770383520000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 265793.73, "quote_volume": 59273.095, "trades": 163, "taker_buy_volume": 99757.06, "taker_buy_quote": 22246.91759}, {"ts": 1770383580000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 424862.79, "quote_volume": 94744.4561, "trades": 188, "taker_buy_volume": 233855.35, "taker_buy_quote": 52149.79698}, {"ts": 1770383640000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 338541.04, "quote_volume": 75494.65192, "trades": 154, "taker_buy_volume": 150837.65, "taker_buy_quote": 33636.79595}, {"ts": 1770383700000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 15027.44, "quote_volume": 3351.50305, "trades": 47, "taker_buy_volume": 8494.91, "taker_buy_quote": 1894.74886}, {"ts": 1770383760000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 19764.15, "quote_volume": 4427.1696, "trades": 10, "taker_buy_volume": 19764.15, "taker_buy_quote": 4427.1696}, {"ts": 1770383820000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 2343.88, "quote_volume": 525.02912, "trades": 1, "taker_buy_volume": 2343.88, "taker_buy_quote": 525.02912}, {"ts": 1770383880000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 10221.48, "quote_volume": 2279.6663, "trades": 4, "taker_buy_volume": 276.26, "taker_buy_quote": 61.88224}, {"ts": 1770383940000, "open": 0.223, "high": 0.225, "low": 0.223, "close": 0.225, "volume": 438838.13, "quote_volume": 98305.55927, "trades": 190, "taker_buy_volume": 200143.54, "taker_buy_quote": 44837.97667}, {"ts": 1770384000000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 92769.44, "quote_volume": 20876.90937, "trades": 131, "taker_buy_volume": 83121.13, "taker_buy_quote": 18706.03962}, {"ts": 1770384060000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 83468.23, "quote_volume": 18863.1145, "trades": 37, "taker_buy_volume": 82762.75, "taker_buy_quote": 18704.3815}, {"ts": 1770384120000, "open": 0.225, "high": 0.227, "low": 0.225, "close": 0.227, "volume": 282300.89, "quote_volume": 63802.03015, "trades": 134, "taker_buy_volume": 202732.47, "taker_buy_quote": 45820.17405}, {"ts": 1770384180000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 134618.85, "quote_volume": 30431.53121, "trades": 64, "taker_buy_volume": 38656.28, "taker_buy_quote": 8743.99039}, {"ts": 1770384240000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 219865.34, "quote_volume": 49690.40947, "trades": 60, "taker_buy_volume": 84272.85, "taker_buy_quote": 19046.50673}, {"ts": 1770384300000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 156365.12, "quote_volume": 35338.51712, "trades": 41, "taker_buy_volume": 5612.63, "taker_buy_quote": 1268.45438}, {"ts": 1770384360000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 567.47, "quote_volume": 127.68075, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770384420000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 4443.24, "quote_volume": 999.729, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770384480000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 3077.71, "quote_volume": 692.91304, "trades": 6, "taker_buy_volume": 428.29, "taker_buy_quote": 96.79354}, {"ts": 1770384540000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 175983.98, "quote_volume": 39596.3955, "trades": 132, "taker_buy_volume": 63568.3, "taker_buy_quote": 14302.8675}, {"ts": 1770384600000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 43149.99, "quote_volume": 9710.07091, "trades": 28, "taker_buy_volume": 1323.16, "taker_buy_quote": 299.03416}, {"ts": 1770384660000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 556500.71, "quote_volume": 125779.3385, "trades": 117, "taker_buy_volume": 529641.07, "taker_buy_quote": 119709.05986}, {"ts": 1770384720000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 45213.16, "quote_volume": 10217.54893, "trades": 18, "taker_buy_volume": 1607.78, "taker_buy_quote": 363.35828}, {"ts": 1770384780000, "open": 0.225, "high": 0.227, "low": 0.225, "close": 0.226, "volume": 126692.54, "quote_volume": 28632.12176, "trades": 74, "taker_buy_volume": 16281.49, "taker_buy_quote": 3679.66877}, {"ts": 1770384840000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 65038.71, "quote_volume": 14698.70216, "trades": 87, "taker_buy_volume": 29315.46, "taker_buy_quote": 6625.29396}, {"ts": 1770384900000, "open": 0.227, "high": 0.227, "low": 0.225, "close": 0.226, "volume": 46933.02, "quote_volume": 10606.51244, "trades": 81, "taker_buy_volume": 36359.19, "taker_buy_quote": 8217.29119}, {"ts": 1770384960000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 101032.23, "quote_volume": 22833.28398, "trades": 48, "taker_buy_volume": 24329.68, "taker_buy_quote": 5498.50768}, {"ts": 1770385020000, "open": 0.226, "high": 0.227, "low": 0.225, "close": 0.226, "volume": 152257.06, "quote_volume": 34409.93485, "trades": 89, "taker_buy_volume": 94638.52, "taker_buy_quote": 21388.40552}, {"ts": 1770385080000, "open": 0.226, "high": 0.227, "low": 0.225, "close": 0.226, "volume": 298299.98, "quote_volume": 67415.81843, "trades": 166, "taker_buy_volume": 141040.47, "taker_buy_quote": 31875.23554}, {"ts": 1770385140000, "open": 0.226, "high": 0.227, "low": 0.225, "close": 0.226, "volume": 12581.16, "quote_volume": 2843.46587, "trades": 52, "taker_buy_volume": 8733.86, "taker_buy_quote": 1973.98116}, {"ts": 1770385200000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 130727.75, "quote_volume": 29546.67414, "trades": 111, "taker_buy_volume": 59462.06, "taker_buy_quote": 13440.6282}, {"ts": 1770385260000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 4606.26, "quote_volume": 1045.50515, "trades": 7, "taker_buy_volume": 4490.39, "taker_buy_quote": 1019.31853}, {"ts": 1770385320000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 93.55, "quote_volume": 21.22755, "trades": 4, "taker_buy_volume": 85.25, "taker_buy_quote": 19.35175}, {"ts": 1770385380000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 127192.93, "quote_volume": 28745.82244, "trades": 71, "taker_buy_volume": 64329.41, "taker_buy_quote": 14538.66692}, {"ts": 1770385440000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 988.96, "quote_volume": 224.49392, "trades": 5, "taker_buy_volume": 988.96, "taker_buy_quote": 224.49392}, {"ts": 1770385500000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 3614.22, "quote_volume": 819.77754, "trades": 10, "taker_buy_volume": 2963.82, "taker_buy_quote": 672.78714}, {"ts": 1770385560000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 148645.88, "quote_volume": 33594.44699, "trades": 73, "taker_buy_volume": 25470.6, "taker_buy_quote": 5756.83371}, {"ts": 1770385620000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 4335.03, "quote_volume": 979.71678, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770385680000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 46094.0, "quote_volume": 10423.67872, "trades": 30, "taker_buy_volume": 45523.23, "taker_buy_quote": 10294.6847}, {"ts": 1770385740000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 59.92, "quote_volume": 13.54192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770385800000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 603.86, "quote_volume": 136.84171, "trades": 3, "taker_buy_volume": 369.35, "taker_buy_quote": 83.84245}, {"ts": 1770385860000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 25366.34, "quote_volume": 5735.71787, "trades": 34, "taker_buy_volume": 9305.01, "taker_buy_quote": 2105.85729}, {"ts": 1770385920000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 118510.06, "quote_volume": 26783.01285, "trades": 129, "taker_buy_volume": 52491.53, "taker_buy_quote": 11863.08578}, {"ts": 1770385980000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 1720.74, "quote_volume": 390.01325, "trades": 14, "taker_buy_volume": 1126.01, "taker_buy_quote": 255.60427}, {"ts": 1770386040000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 4684.88, "quote_volume": 1063.35637, "trades": 6, "taker_buy_volume": 4573.49, "taker_buy_quote": 1038.18223}, {"ts": 1770386100000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 7916.63, "quote_volume": 1795.23361, "trades": 31, "taker_buy_volume": 6075.23, "taker_buy_quote": 1379.07721}, {"ts": 1770386160000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 144753.94, "quote_volume": 32715.4538, "trades": 103, "taker_buy_volume": 94795.78, "taker_buy_quote": 21424.90964}, {"ts": 1770386220000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 254.12, "quote_volume": 57.56599, "trades": 2, "taker_buy_volume": 134.87, "taker_buy_quote": 30.61549}, {"ts": 1770386280000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 3932.94, "quote_volume": 891.94197, "trades": 7, "taker_buy_volume": 3097.53, "taker_buy_quote": 703.13931}, {"ts": 1770386340000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 1143.46, "quote_volume": 258.93613, "trades": 3, "taker_buy_volume": 514.17, "taker_buy_quote": 116.71659}, {"ts": 1770386400000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 666.82, "quote_volume": 150.8354, "trades": 4, "taker_buy_volume": 134.08, "taker_buy_quote": 30.43616}, {"ts": 1770386460000, "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": 1770386520000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 296.31, "quote_volume": 66.96606, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386580000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 62112.39, "quote_volume": 14099.53845, "trades": 65, "taker_buy_volume": 46547.14, "taker_buy_quote": 10566.2267}, {"ts": 1770386640000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 9878.18, "quote_volume": 2241.10725, "trades": 34, "taker_buy_volume": 8638.57, "taker_buy_quote": 1960.95539}, {"ts": 1770386700000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 2700.65, "quote_volume": 610.5469, "trades": 15, "taker_buy_volume": 200.0, "taker_buy_quote": 45.4}, {"ts": 1770386760000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 1988.07, "quote_volume": 451.27293, "trades": 7, "taker_buy_volume": 1969.11, "taker_buy_quote": 446.98797}, {"ts": 1770386820000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 8309.56, "quote_volume": 1877.96056, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770386880000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 116191.38, "quote_volume": 26259.25188, "trades": 54, "taker_buy_volume": 39913.91, "taker_buy_quote": 9020.54366}, {"ts": 1770386940000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 223.79, "quote_volume": 50.80033, "trades": 1, "taker_buy_volume": 223.79, "taker_buy_quote": 50.80033}, {"ts": 1770387000000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 1711.62, "quote_volume": 386.82612, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387060000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 114953.83, "quote_volume": 25979.56558, "trades": 66, "taker_buy_volume": 54683.01, "taker_buy_quote": 12358.36026}, {"ts": 1770387120000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 97.46, "quote_volume": 22.07427, "trades": 3, "taker_buy_volume": 48.31, "taker_buy_quote": 10.96637}, {"ts": 1770387180000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 10438.63, "quote_volume": 2363.65612, "trades": 5, "taker_buy_volume": 4525.74, "taker_buy_quote": 1027.34298}, {"ts": 1770387240000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 12526.38, "quote_volume": 2842.07857, "trades": 6, "taker_buy_volume": 11116.69, "taker_buy_quote": 2523.48863}, {"ts": 1770387300000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 13071.91, "quote_volume": 2954.34694, "trades": 4, "taker_buy_volume": 95.28, "taker_buy_quote": 21.62856}, {"ts": 1770387360000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 464.11, "quote_volume": 105.35297, "trades": 4, "taker_buy_volume": 464.11, "taker_buy_quote": 105.35297}, {"ts": 1770387420000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 6398.56, "quote_volume": 1446.07456, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770387480000, "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": 1770387540000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 132293.65, "quote_volume": 29898.3649, "trades": 79, "taker_buy_volume": 39340.27, "taker_buy_quote": 8890.90102}, {"ts": 1770387600000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 9532.39, "quote_volume": 2148.79096, "trades": 20, "taker_buy_volume": 1538.91, "taker_buy_quote": 347.79366}, {"ts": 1770387660000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 49183.51, "quote_volume": 11066.34727, "trades": 69, "taker_buy_volume": 11735.81, "taker_buy_quote": 2640.61477}, {"ts": 1770387720000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 13798.2, "quote_volume": 3104.7402, "trades": 21, "taker_buy_volume": 145.2, "taker_buy_quote": 32.8152}, {"ts": 1770387780000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 189016.8, "quote_volume": 42528.78, "trades": 159, "taker_buy_volume": 92614.91, "taker_buy_quote": 20838.35475}, {"ts": 1770387840000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 318229.04, "quote_volume": 71601.56015, "trades": 145, "taker_buy_volume": 154985.97, "taker_buy_quote": 34871.8694}, {"ts": 1770387900000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 60867.11, "quote_volume": 13695.09975, "trades": 42, "taker_buy_volume": 30559.46, "taker_buy_quote": 6875.8785}, {"ts": 1770387960000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 5170.23, "quote_volume": 1164.1867, "trades": 11, "taker_buy_volume": 884.95, "taker_buy_quote": 199.9987}, {"ts": 1770388020000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 35796.68, "quote_volume": 8054.58583, "trades": 8, "taker_buy_volume": 332.83, "taker_buy_quote": 75.21958}, {"ts": 1770388080000, "open": 0.225, "high": 0.227, "low": 0.225, "close": 0.226, "volume": 167209.64, "quote_volume": 37792.89147, "trades": 85, "taker_buy_volume": 119193.76, "taker_buy_quote": 26941.36832}, {"ts": 1770388140000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 116191.56, "quote_volume": 26259.21756, "trades": 92, "taker_buy_volume": 80400.82, "taker_buy_quote": 18170.58532}, {"ts": 1770388200000, "open": 0.227, "high": 0.229, "low": 0.227, "close": 0.227, "volume": 355774.71, "quote_volume": 80960.49824, "trades": 194, "taker_buy_volume": 219919.47, "taker_buy_quote": 49992.39856}, {"ts": 1770388260000, "open": 0.227, "high": 0.229, "low": 0.227, "close": 0.228, "volume": 209314.34, "quote_volume": 47631.67417, "trades": 199, "taker_buy_volume": 97603.02, "taker_buy_quote": 22244.16848}, {"ts": 1770388320000, "open": 0.228, "high": 0.229, "low": 0.226, "close": 0.228, "volume": 270708.47, "quote_volume": 61541.61192, "trades": 200, "taker_buy_volume": 88050.77, "taker_buy_quote": 20027.15251}, {"ts": 1770388380000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 55419.31, "quote_volume": 12639.46488, "trades": 169, "taker_buy_volume": 36153.24, "taker_buy_quote": 8246.73023}, {"ts": 1770388440000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 218772.17, "quote_volume": 50307.11287, "trades": 276, "taker_buy_volume": 143814.52, "taker_buy_quote": 33077.24446}, {"ts": 1770388500000, "open": 0.229, "high": 0.23, "low": 0.228, "close": 0.229, "volume": 234622.8, "quote_volume": 53728.52108, "trades": 388, "taker_buy_volume": 105123.37, "taker_buy_quote": 24073.30912}, {"ts": 1770388560000, "open": 0.229, "high": 0.231, "low": 0.229, "close": 0.231, "volume": 316218.48, "quote_volume": 72562.20283, "trades": 247, "taker_buy_volume": 204032.44, "taker_buy_quote": 46810.75469}, {"ts": 1770388620000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 25133.05, "quote_volume": 5795.14217, "trades": 46, "taker_buy_volume": 22887.22, "taker_buy_quote": 5278.60127}, {"ts": 1770388680000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 194403.48, "quote_volume": 44907.20388, "trades": 365, "taker_buy_volume": 134076.98, "taker_buy_quote": 30971.78238}, {"ts": 1770388740000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 292090.03, "quote_volume": 67477.31143, "trades": 160, "taker_buy_volume": 136494.53, "taker_buy_quote": 31534.75093}, {"ts": 1770388800000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 316482.69, "quote_volume": 72797.25301, "trades": 255, "taker_buy_volume": 45520.89, "taker_buy_quote": 10476.03901}, {"ts": 1770388860000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 109723.87, "quote_volume": 25236.0127, "trades": 75, "taker_buy_volume": 97187.56, "taker_buy_quote": 22353.1388}, {"ts": 1770388920000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 29370.4, "quote_volume": 6755.26241, "trades": 50, "taker_buy_volume": 27090.77, "taker_buy_quote": 6230.94751}, {"ts": 1770388980000, "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": 1770389040000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 47251.67, "quote_volume": 10915.0324, "trades": 81, "taker_buy_volume": 31687.3, "taker_buy_quote": 7319.7663}, {"ts": 1770389100000, "open": 0.231, "high": 0.233, "low": 0.231, "close": 0.232, "volume": 274318.26, "quote_volume": 63654.49198, "trades": 207, "taker_buy_volume": 191231.82, "taker_buy_quote": 44378.65777}, {"ts": 1770389160000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 23469.48, "quote_volume": 5465.30361, "trades": 43, "taker_buy_volume": 20384.25, "taker_buy_quote": 4749.53025}, {"ts": 1770389220000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 212894.47, "quote_volume": 49705.07894, "trades": 196, "taker_buy_volume": 155600.46, "taker_buy_quote": 36355.57461}, {"ts": 1770389280000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 289619.97, "quote_volume": 67481.45301, "trades": 101, "taker_buy_volume": 98705.3, "taker_buy_quote": 22998.3349}, {"ts": 1770389340000, "open": 0.233, "high": 0.233, "low": 0.231, "close": 0.231, "volume": 139878.53, "quote_volume": 32405.608, "trades": 139, "taker_buy_volume": 81954.26, "taker_buy_quote": 18975.87429}, {"ts": 1770389400000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 75225.5, "quote_volume": 17379.34326, "trades": 69, "taker_buy_volume": 49937.23, "taker_buy_quote": 11537.75289}, {"ts": 1770389460000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 127258.9, "quote_volume": 29523.89657, "trades": 153, "taker_buy_volume": 74814.24, "taker_buy_quote": 17356.90368}, {"ts": 1770389520000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 68468.72, "quote_volume": 15896.08531, "trades": 77, "taker_buy_volume": 31205.41, "taker_buy_quote": 7250.99739}, {"ts": 1770389580000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 23950.19, "quote_volume": 5556.91184, "trades": 65, "taker_buy_volume": 9574.43, "taker_buy_quote": 2221.73552}, {"ts": 1770389640000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 696.49, "quote_volume": 161.25812, "trades": 6, "taker_buy_volume": 368.93, "taker_buy_quote": 85.59176}, {"ts": 1770389700000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 75755.41, "quote_volume": 17498.40623, "trades": 75, "taker_buy_volume": 11242.67, "taker_buy_quote": 2597.05677}, {"ts": 1770389760000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 19294.01, "quote_volume": 4437.70188, "trades": 6, "taker_buy_volume": 79.58, "taker_buy_quote": 18.38298}, {"ts": 1770389820000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 136786.81, "quote_volume": 31608.5569, "trades": 37, "taker_buy_volume": 136786.81, "taker_buy_quote": 31608.5569}, {"ts": 1770389880000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 3468.32, "quote_volume": 803.92549, "trades": 9, "taker_buy_volume": 2743.57, "taker_buy_quote": 636.50824}, {"ts": 1770389940000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 71469.14, "quote_volume": 16574.27723, "trades": 82, "taker_buy_volume": 20728.48, "taker_buy_quote": 4809.00736}, {"ts": 1770390000000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 212096.92, "quote_volume": 48977.96289, "trades": 258, "taker_buy_volume": 121002.17, "taker_buy_quote": 27951.50127}, {"ts": 1770390060000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 92587.48, "quote_volume": 21295.45764, "trades": 68, "taker_buy_volume": 55561.62, "taker_buy_quote": 12779.50984}, {"ts": 1770390120000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 280796.83, "quote_volume": 64579.7368, "trades": 313, "taker_buy_volume": 151760.0, "taker_buy_quote": 34904.8}, {"ts": 1770390180000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 521.77, "quote_volume": 120.0071, "trades": 1, "taker_buy_volume": 521.77, "taker_buy_quote": 120.0071}, {"ts": 1770390240000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 94539.6, "quote_volume": 21743.67132, "trades": 101, "taker_buy_volume": 38347.34, "taker_buy_quote": 8819.8882}, {"ts": 1770390300000, "open": 0.23, "high": 0.23, "low": 0.228, "close": 0.229, "volume": 302245.12, "quote_volume": 69283.92407, "trades": 178, "taker_buy_volume": 95372.0, "taker_buy_quote": 21926.94894}, {"ts": 1770390360000, "open": 0.23, "high": 0.23, "low": 0.228, "close": 0.229, "volume": 8708.4, "quote_volume": 1994.98506, "trades": 47, "taker_buy_volume": 5745.67, "taker_buy_quote": 1316.67346}, {"ts": 1770390420000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 113536.73, "quote_volume": 25999.91117, "trades": 31, "taker_buy_volume": 113536.73, "taker_buy_quote": 25999.91117}, {"ts": 1770390480000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 61023.22, "quote_volume": 13974.41738, "trades": 131, "taker_buy_volume": 37096.48, "taker_buy_quote": 8495.19392}, {"ts": 1770390540000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 102822.54, "quote_volume": 23546.56642, "trades": 53, "taker_buy_volume": 6992.5, "taker_buy_quote": 1601.48726}, {"ts": 1770390600000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 67929.02, "quote_volume": 15623.27839, "trades": 35, "taker_buy_volume": 67532.81, "taker_buy_quote": 15532.5463}, {"ts": 1770390660000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 61316.77, "quote_volume": 14102.8571, "trades": 58, "taker_buy_volume": 19154.41, "taker_buy_quote": 4405.5143}, {"ts": 1770390720000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 82599.01, "quote_volume": 18929.45947, "trades": 82, "taker_buy_volume": 25555.69, "taker_buy_quote": 5866.53919}, {"ts": 1770390780000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 10125.24, "quote_volume": 2312.53776, "trades": 43, "taker_buy_volume": 3983.04, "taker_buy_quote": 912.11616}, {"ts": 1770390840000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 158761.54, "quote_volume": 36199.49852, "trades": 202, "taker_buy_volume": 45950.06, "taker_buy_quote": 10478.48108}, {"ts": 1770390900000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 54433.81, "quote_volume": 12409.19932, "trades": 119, "taker_buy_volume": 44404.88, "taker_buy_quote": 10124.31264}, {"ts": 1770390960000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 10840.99, "quote_volume": 2471.83994, "trades": 56, "taker_buy_volume": 10840.99, "taker_buy_quote": 2471.83994}, {"ts": 1770391020000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 67937.71, "quote_volume": 15557.63559, "trades": 69, "taker_buy_volume": 56683.37, "taker_buy_quote": 12980.49173}, {"ts": 1770391080000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 100.0, "quote_volume": 22.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770391140000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 181792.48, "quote_volume": 41448.62014, "trades": 52, "taker_buy_volume": 128341.21, "taker_buy_quote": 29261.79588}, {"ts": 1770391200000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 15548.23, "quote_volume": 3544.99644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770391260000, "open": 0.228, "high": 0.23, "low": 0.228, "close": 0.23, "volume": 36173.0, "quote_volume": 8283.95178, "trades": 49, "taker_buy_volume": 30575.73, "taker_buy_quote": 7002.27695}, {"ts": 1770391320000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 1253.55, "quote_volume": 287.86583, "trades": 6, "taker_buy_volume": 802.88, "taker_buy_quote": 184.6624}, {"ts": 1770391380000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 111743.8, "quote_volume": 25586.23754, "trades": 23, "taker_buy_volume": 1633.98, "taker_buy_quote": 374.18142}, {"ts": 1770391440000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 52537.55, "quote_volume": 12031.09895, "trades": 93, "taker_buy_volume": 46474.77, "taker_buy_quote": 10642.72233}, {"ts": 1770391500000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 536778.43, "quote_volume": 122921.55964, "trades": 380, "taker_buy_volume": 326165.12, "taker_buy_quote": 74691.81248}, {"ts": 1770391560000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 140601.11, "quote_volume": 32197.65419, "trades": 214, "taker_buy_volume": 47129.69, "taker_buy_quote": 10792.69901}, {"ts": 1770391620000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 164454.26, "quote_volume": 37659.99096, "trades": 149, "taker_buy_volume": 105799.15, "taker_buy_quote": 24228.00535}, {"ts": 1770391680000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 81237.58, "quote_volume": 18603.22561, "trades": 142, "taker_buy_volume": 47495.39, "taker_buy_quote": 10876.44431}, {"ts": 1770391740000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 992.56, "quote_volume": 227.23948, "trades": 6, "taker_buy_volume": 935.8, "taker_buy_quote": 214.2982}, {"ts": 1770391800000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 114957.51, "quote_volume": 26325.29468, "trades": 172, "taker_buy_volume": 63562.79, "taker_buy_quote": 14555.9038}, {"ts": 1770391860000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 44.33, "quote_volume": 10.1959, "trades": 1, "taker_buy_volume": 44.33, "taker_buy_quote": 10.1959}, {"ts": 1770391920000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 84560.63, "quote_volume": 19364.76323, "trades": 85, "taker_buy_volume": 28216.97, "taker_buy_quote": 6462.06509}, {"ts": 1770391980000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 823.82, "quote_volume": 189.4786, "trades": 3, "taker_buy_volume": 823.82, "taker_buy_quote": 189.4786}, {"ts": 1770392040000, "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": 1770392100000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 7228.39, "quote_volume": 1662.25943, "trades": 6, "taker_buy_volume": 6958.12, "taker_buy_quote": 1600.3676}, {"ts": 1770392160000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 111.77, "quote_volume": 25.68228, "trades": 2, "taker_buy_volume": 86.95, "taker_buy_quote": 19.9985}, {"ts": 1770392220000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 1353.19, "quote_volume": 311.2337, "trades": 1, "taker_buy_volume": 1353.19, "taker_buy_quote": 311.2337}, {"ts": 1770392280000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 75034.51, "quote_volume": 17257.9373, "trades": 74, "taker_buy_volume": 44487.98, "taker_buy_quote": 10232.2354}, {"ts": 1770392340000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 91460.26, "quote_volume": 21035.8598, "trades": 129, "taker_buy_volume": 38914.79, "taker_buy_quote": 8950.4017}, {"ts": 1770392400000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 17858.41, "quote_volume": 4107.4343, "trades": 12, "taker_buy_volume": 434.78, "taker_buy_quote": 99.9994}, {"ts": 1770392460000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 48531.14, "quote_volume": 11162.11877, "trades": 59, "taker_buy_volume": 32079.69, "taker_buy_quote": 7378.3287}, {"ts": 1770392520000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 37943.85, "quote_volume": 8728.23778, "trades": 24, "taker_buy_volume": 37943.85, "taker_buy_quote": 8728.23778}, {"ts": 1770392580000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 460.81, "quote_volume": 105.9863, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770392640000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 5856.39, "quote_volume": 1352.82609, "trades": 5, "taker_buy_volume": 5856.39, "taker_buy_quote": 1352.82609}, {"ts": 1770392700000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 28873.32, "quote_volume": 6680.54071, "trades": 71, "taker_buy_volume": 28781.75, "taker_buy_quote": 6659.38804}, {"ts": 1770392760000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 174531.54, "quote_volume": 40316.95402, "trades": 92, "taker_buy_volume": 71461.05, "taker_buy_quote": 16507.67083}, {"ts": 1770392820000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 130892.83, "quote_volume": 30238.66397, "trades": 145, "taker_buy_volume": 86668.03, "taker_buy_quote": 20022.73517}, {"ts": 1770392880000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 27018.89, "quote_volume": 6241.36359, "trades": 41, "taker_buy_volume": 12268.71, "taker_buy_quote": 2834.07201}, {"ts": 1770392940000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 10051.41, "quote_volume": 2331.92712, "trades": 3, "taker_buy_volume": 10051.41, "taker_buy_quote": 2331.92712}, {"ts": 1770393000000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 47844.11, "quote_volume": 11052.85147, "trades": 50, "taker_buy_volume": 21611.27, "taker_buy_quote": 4993.06543}, {"ts": 1770393060000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 26288.7, "quote_volume": 6072.61357, "trades": 48, "taker_buy_volume": 18429.15, "taker_buy_quote": 4257.13365}, {"ts": 1770393120000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 100694.14, "quote_volume": 23259.85018, "trades": 64, "taker_buy_volume": 58533.89, "taker_buy_quote": 13521.32859}, {"ts": 1770393180000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 37208.73, "quote_volume": 8558.0079, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770393240000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 375.37, "quote_volume": 86.62513, "trades": 3, "taker_buy_volume": 290.03, "taker_buy_quote": 66.99693}, {"ts": 1770393300000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 28677.35, "quote_volume": 6624.46785, "trades": 21, "taker_buy_volume": 28677.35, "taker_buy_quote": 6624.46785}, {"ts": 1770393360000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 432.9, "quote_volume": 99.9999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770393420000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 23601.85, "quote_volume": 5473.92553, "trades": 9, "taker_buy_volume": 21898.18, "taker_buy_quote": 5080.37776}, {"ts": 1770393480000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 184281.49, "quote_volume": 42569.02419, "trades": 142, "taker_buy_volume": 52102.74, "taker_buy_quote": 12035.73294}, {"ts": 1770393540000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 264475.36, "quote_volume": 61093.8384, "trades": 143, "taker_buy_volume": 127499.46, "taker_buy_quote": 29452.4055}, {"ts": 1770393600000, "open": 0.231, "high": 0.232, "low": 0.23, "close": 0.23, "volume": 252640.76, "quote_volume": 58349.97382, "trades": 93, "taker_buy_volume": 108545.59, "taker_buy_quote": 25074.27439}, {"ts": 1770393660000, "open": 0.23, "high": 0.232, "low": 0.23, "close": 0.232, "volume": 114429.94, "quote_volume": 26432.73918, "trades": 29, "taker_buy_volume": 113734.45, "taker_buy_quote": 26272.77648}, {"ts": 1770393720000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 137.85, "quote_volume": 31.9812, "trades": 2, "taker_buy_volume": 137.85, "taker_buy_quote": 31.9812}, {"ts": 1770393780000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 700.0, "quote_volume": 162.4, "trades": 1, "taker_buy_volume": 700.0, "taker_buy_quote": 162.4}, {"ts": 1770393840000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 159265.23, "quote_volume": 36954.99875, "trades": 96, "taker_buy_volume": 98941.92, "taker_buy_quote": 22959.99083}, {"ts": 1770393900000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 360.44, "quote_volume": 83.62208, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770393960000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 12380.42, "quote_volume": 2884.40902, "trades": 52, "taker_buy_volume": 12151.58, "taker_buy_quote": 2831.31814}, {"ts": 1770394020000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 278738.57, "quote_volume": 64946.35797, "trades": 99, "taker_buy_volume": 148370.69, "taker_buy_quote": 34570.64193}, {"ts": 1770394080000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 320630.01, "quote_volume": 75024.92322, "trades": 166, "taker_buy_volume": 169187.07, "taker_buy_quote": 39589.77438}, {"ts": 1770394140000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 36424.57, "quote_volume": 8523.27965, "trades": 17, "taker_buy_volume": 36354.84, "taker_buy_quote": 8507.03256}, {"ts": 1770394200000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 83002.71, "quote_volume": 19505.63685, "trades": 57, "taker_buy_volume": 42158.54, "taker_buy_quote": 9907.2569}, {"ts": 1770394260000, "open": 0.235, "high": 0.236, "low": 0.234, "close": 0.236, "volume": 41542.94, "quote_volume": 9773.01847, "trades": 49, "taker_buy_volume": 37129.57, "taker_buy_quote": 8737.76408}, {"ts": 1770394320000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 165299.03, "quote_volume": 38846.30433, "trades": 51, "taker_buy_volume": 43984.38, "taker_buy_quote": 10337.36158}, {"ts": 1770394380000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 89817.54, "quote_volume": 21107.55834, "trades": 40, "taker_buy_volume": 6558.86, "taker_buy_quote": 1541.76854}, {"ts": 1770394440000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 47356.82, "quote_volume": 11128.8527, "trades": 26, "taker_buy_volume": 4663.08, "taker_buy_quote": 1095.8238}, {"ts": 1770394500000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 360.96, "quote_volume": 84.8256, "trades": 3, "taker_buy_volume": 360.96, "taker_buy_quote": 84.8256}, {"ts": 1770394560000, "open": 0.234, "high": 0.236, "low": 0.234, "close": 0.235, "volume": 160749.58, "quote_volume": 37772.48114, "trades": 74, "taker_buy_volume": 127447.97, "taker_buy_quote": 29950.30361}, {"ts": 1770394620000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 42143.18, "quote_volume": 9862.65322, "trades": 35, "taker_buy_volume": 33587.86, "taker_buy_quote": 7860.70834}, {"ts": 1770394680000, "open": 0.234, "high": 0.236, "low": 0.234, "close": 0.235, "volume": 128962.8, "quote_volume": 30304.36548, "trades": 207, "taker_buy_volume": 71813.95, "taker_buy_quote": 16876.36299}, {"ts": 1770394740000, "open": 0.235, "high": 0.236, "low": 0.234, "close": 0.236, "volume": 64317.61, "quote_volume": 15115.41797, "trades": 41, "taker_buy_volume": 25625.73, "taker_buy_quote": 6022.85223}, {"ts": 1770394800000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 8434.59, "quote_volume": 1990.55064, "trades": 25, "taker_buy_volume": 8421.99, "taker_buy_quote": 1987.58964}, {"ts": 1770394860000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 85164.98, "quote_volume": 20098.04241, "trades": 110, "taker_buy_volume": 66065.91, "taker_buy_quote": 15591.55476}, {"ts": 1770394920000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 190906.65, "quote_volume": 45053.89719, "trades": 165, "taker_buy_volume": 68014.68, "taker_buy_quote": 16051.46448}, {"ts": 1770394980000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 72655.28, "quote_volume": 17146.21066, "trades": 18, "taker_buy_volume": 72219.86, "taker_buy_quote": 17043.88696}, {"ts": 1770395040000, "open": 0.236, "high": 0.237, "low": 0.236, "close": 0.236, "volume": 142806.31, "quote_volume": 33702.44372, "trades": 129, "taker_buy_volume": 77272.96, "taker_buy_quote": 18236.57312}, {"ts": 1770395100000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 62803.42, "quote_volume": 14821.60712, "trades": 97, "taker_buy_volume": 45807.4, "taker_buy_quote": 10810.5464}, {"ts": 1770395160000, "open": 0.236, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 129541.5, "quote_volume": 30573.18714, "trades": 51, "taker_buy_volume": 48882.64, "taker_buy_quote": 11537.69618}, {"ts": 1770395220000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.236, "volume": 5596.12, "quote_volume": 1325.28437, "trades": 12, "taker_buy_volume": 4600.05, "taker_buy_quote": 1090.21185}, {"ts": 1770395280000, "open": 0.237, "high": 0.238, "low": 0.236, "close": 0.237, "volume": 142749.43, "quote_volume": 33826.39298, "trades": 128, "taker_buy_volume": 17980.74, "taker_buy_quote": 4261.9545}, {"ts": 1770395340000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 23885.31, "quote_volume": 5660.00525, "trades": 10, "taker_buy_volume": 23072.09, "taker_buy_quote": 5468.08533}, {"ts": 1770395400000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 23545.84, "quote_volume": 5579.95043, "trades": 9, "taker_buy_volume": 23132.19, "taker_buy_quote": 5482.32903}, {"ts": 1770395460000, "open": 0.237, "high": 0.238, "low": 0.237, "close": 0.237, "volume": 206385.43, "quote_volume": 48917.12819, "trades": 181, "taker_buy_volume": 91601.23, "taker_buy_quote": 21713.27279}, {"ts": 1770395520000, "open": 0.237, "high": 0.238, "low": 0.237, "close": 0.237, "volume": 122637.56, "quote_volume": 29065.64036, "trades": 63, "taker_buy_volume": 50907.76, "taker_buy_quote": 12065.67776}, {"ts": 1770395580000, "open": 0.237, "high": 0.238, "low": 0.237, "close": 0.238, "volume": 172240.92, "quote_volume": 40864.74663, "trades": 97, "taker_buy_volume": 141836.76, "taker_buy_quote": 33658.96071}, {"ts": 1770395640000, "open": 0.237, "high": 0.238, "low": 0.237, "close": 0.238, "volume": 73649.42, "quote_volume": 17485.07986, "trades": 18, "taker_buy_volume": 30167.32, "taker_buy_quote": 7179.82216}, {"ts": 1770395700000, "open": 0.237, "high": 0.238, "low": 0.237, "close": 0.238, "volume": 3986.79, "quote_volume": 948.33425, "trades": 15, "taker_buy_volume": 3465.02, "taker_buy_quote": 824.67476}, {"ts": 1770395760000, "open": 0.238, "high": 0.238, "low": 0.237, "close": 0.238, "volume": 13555.27, "quote_volume": 3226.09931, "trades": 32, "taker_buy_volume": 13500.32, "taker_buy_quote": 3213.07616}, {"ts": 1770395820000, "open": 0.238, "high": 0.238, "low": 0.237, "close": 0.238, "volume": 37043.46, "quote_volume": 8815.92154, "trades": 14, "taker_buy_volume": 36621.52, "taker_buy_quote": 8715.92176}, {"ts": 1770395880000, "open": 0.238, "high": 0.238, "low": 0.237, "close": 0.238, "volume": 138336.82, "quote_volume": 32924.13742, "trades": 61, "taker_buy_volume": 64892.97, "taker_buy_quote": 15444.52686}, {"ts": 1770395940000, "open": 0.238, "high": 0.238, "low": 0.238, "close": 0.238, "volume": 986.93, "quote_volume": 234.88934, "trades": 2, "taker_buy_volume": 986.93, "taker_buy_quote": 234.88934}, {"ts": 1770396000000, "open": 0.238, "high": 0.238, "low": 0.237, "close": 0.237, "volume": 2946.96, "quote_volume": 700.27529, "trades": 4, "taker_buy_volume": 1845.77, "taker_buy_quote": 439.29326}, {"ts": 1770396060000, "open": 0.237, "high": 0.238, "low": 0.237, "close": 0.238, "volume": 14001.18, "quote_volume": 3318.3386, "trades": 6, "taker_buy_volume": 58.94, "taker_buy_quote": 14.02772}, {"ts": 1770396120000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 254.28, "quote_volume": 60.26436, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770396180000, "open": 0.238, "high": 0.238, "low": 0.238, "close": 0.238, "volume": 11147.99, "quote_volume": 2653.22162, "trades": 26, "taker_buy_volume": 11053.39, "taker_buy_quote": 2630.70682}, {"ts": 1770396240000, "open": 0.238, "high": 0.239, "low": 0.238, "close": 0.239, "volume": 85658.8, "quote_volume": 20387.12735, "trades": 52, "taker_buy_volume": 45836.78, "taker_buy_quote": 10909.48659}, {"ts": 1770396300000, "open": 0.239, "high": 0.239, "low": 0.238, "close": 0.238, "volume": 10296.37, "quote_volume": 2451.7964, "trades": 13, "taker_buy_volume": 1260.34, "taker_buy_quote": 301.22126}, {"ts": 1770396360000, "open": 0.238, "high": 0.239, "low": 0.238, "close": 0.238, "volume": 44944.43, "quote_volume": 10739.7247, "trades": 16, "taker_buy_volume": 42950.36, "taker_buy_quote": 10265.13604}, {"ts": 1770396420000, "open": 0.238, "high": 0.238, "low": 0.237, "close": 0.238, "volume": 103124.62, "quote_volume": 24543.61666, "trades": 60, "taker_buy_volume": 9714.67, "taker_buy_quote": 2312.09146}, {"ts": 1770396480000, "open": 0.238, "high": 0.239, "low": 0.237, "close": 0.239, "volume": 157967.71, "quote_volume": 37596.35696, "trades": 71, "taker_buy_volume": 124624.61, "taker_buy_quote": 29660.73224}, {"ts": 1770396540000, "open": 0.239, "high": 0.239, "low": 0.238, "close": 0.239, "volume": 78740.49, "quote_volume": 18743.96476, "trades": 43, "taker_buy_volume": 22762.93, "taker_buy_quote": 5421.30548}, {"ts": 1770396600000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 1287.23, "quote_volume": 307.64797, "trades": 13, "taker_buy_volume": 1287.23, "taker_buy_quote": 307.64797}, {"ts": 1770396660000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 490.14, "quote_volume": 117.14346, "trades": 2, "taker_buy_volume": 490.14, "taker_buy_quote": 117.14346}, {"ts": 1770396720000, "open": 0.239, "high": 0.24, "low": 0.238, "close": 0.239, "volume": 105610.93, "quote_volume": 25240.66113, "trades": 119, "taker_buy_volume": 53740.03, "taker_buy_quote": 12843.96878}, {"ts": 1770396780000, "open": 0.239, "high": 0.24, "low": 0.239, "close": 0.24, "volume": 31289.44, "quote_volume": 7478.38449, "trades": 13, "taker_buy_volume": 208.33, "taker_buy_quote": 49.9992}, {"ts": 1770396840000, "open": 0.239, "high": 0.24, "low": 0.239, "close": 0.24, "volume": 10340.17, "quote_volume": 2476.36057, "trades": 8, "taker_buy_volume": 5059.94, "taker_buy_quote": 1214.3856}, {"ts": 1770396900000, "open": 0.24, "high": 0.24, "low": 0.239, "close": 0.239, "volume": 39291.32, "quote_volume": 9429.19184, "trades": 31, "taker_buy_volume": 38566.36, "taker_buy_quote": 9255.9264}, {"ts": 1770396960000, "open": 0.239, "high": 0.24, "low": 0.239, "close": 0.239, "volume": 8924.87, "quote_volume": 2133.36529, "trades": 18, "taker_buy_volume": 321.36, "taker_buy_quote": 77.1264}, {"ts": 1770397020000, "open": 0.239, "high": 0.239, "low": 0.238, "close": 0.238, "volume": 171382.54, "quote_volume": 40824.50672, "trades": 142, "taker_buy_volume": 28419.42, "taker_buy_quote": 6765.92196}, {"ts": 1770397080000, "open": 0.238, "high": 0.239, "low": 0.238, "close": 0.238, "volume": 266619.51, "quote_volume": 63459.89435, "trades": 177, "taker_buy_volume": 174818.87, "taker_buy_quote": 41611.34203}, {"ts": 1770397140000, "open": 0.238, "high": 0.238, "low": 0.238, "close": 0.238, "volume": 71552.91, "quote_volume": 17029.59258, "trades": 79, "taker_buy_volume": 8317.86, "taker_buy_quote": 1979.65068}, {"ts": 1770397200000, "open": 0.238, "high": 0.238, "low": 0.238, "close": 0.238, "volume": 72694.46, "quote_volume": 17301.28148, "trades": 73, "taker_buy_volume": 9520.51, "taker_buy_quote": 2265.88138}, {"ts": 1770397260000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.236, "volume": 45161.5, "quote_volume": 10702.97349, "trades": 97, "taker_buy_volume": 6969.25, "taker_buy_quote": 1651.71225}, {"ts": 1770397320000, "open": 0.236, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 116151.99, "quote_volume": 27527.92793, "trades": 95, "taker_buy_volume": 99663.09, "taker_buy_quote": 23620.15233}, {"ts": 1770397380000, "open": 0.237, "high": 0.238, "low": 0.237, "close": 0.237, "volume": 1845.31, "quote_volume": 437.39999, "trades": 6, "taker_buy_volume": 61.52, "taker_buy_quote": 14.64176}, {"ts": 1770397440000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 453.23, "quote_volume": 107.41551, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770397500000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 25127.3, "quote_volume": 5955.1701, "trades": 21, "taker_buy_volume": 49.65, "taker_buy_quote": 11.76705}, {"ts": 1770397560000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 106095.82, "quote_volume": 25142.8906, "trades": 131, "taker_buy_volume": 65218.67, "taker_buy_quote": 15456.82479}, {"ts": 1770397620000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 37037.7, "quote_volume": 8777.9349, "trades": 14, "taker_buy_volume": 36166.61, "taker_buy_quote": 8571.48657}, {"ts": 1770397680000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 467.39, "quote_volume": 110.77143, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770397740000, "open": 0.238, "high": 0.238, "low": 0.238, "close": 0.238, "volume": 166128.86, "quote_volume": 39538.66868, "trades": 75, "taker_buy_volume": 106729.78, "taker_buy_quote": 25401.68764}, {"ts": 1770397800000, "open": 0.238, "high": 0.239, "low": 0.238, "close": 0.239, "volume": 7450.3, "quote_volume": 1779.78138, "trades": 7, "taker_buy_volume": 6609.98, "taker_buy_quote": 1579.78522}, {"ts": 1770397860000, "open": 0.238, "high": 0.239, "low": 0.238, "close": 0.239, "volume": 149992.81, "quote_volume": 35698.57418, "trades": 105, "taker_buy_volume": 45011.34, "taker_buy_quote": 10712.98432}, {"ts": 1770397920000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 715.04, "quote_volume": 170.89456, "trades": 2, "taker_buy_volume": 715.04, "taker_buy_quote": 170.89456}, {"ts": 1770397980000, "open": 0.239, "high": 0.239, "low": 0.238, "close": 0.239, "volume": 62957.72, "quote_volume": 14994.24731, "trades": 90, "taker_buy_volume": 34253.42, "taker_buy_quote": 8162.62391}, {"ts": 1770398040000, "open": 0.238, "high": 0.239, "low": 0.238, "close": 0.239, "volume": 14542.42, "quote_volume": 3461.10142, "trades": 4, "taker_buy_volume": 5.46, "taker_buy_quote": 1.30494}, {"ts": 1770398100000, "open": 0.238, "high": 0.24, "low": 0.238, "close": 0.239, "volume": 60643.52, "quote_volume": 14493.73239, "trades": 50, "taker_buy_volume": 60026.65, "taker_buy_quote": 14346.59396}, {"ts": 1770398160000, "open": 0.239, "high": 0.241, "low": 0.238, "close": 0.24, "volume": 307680.3, "quote_volume": 73738.23199, "trades": 215, "taker_buy_volume": 231596.68, "taker_buy_quote": 55494.96094}, {"ts": 1770398220000, "open": 0.24, "high": 0.241, "low": 0.24, "close": 0.241, "volume": 9185.75, "quote_volume": 2204.66142, "trades": 32, "taker_buy_volume": 7874.81, "taker_buy_quote": 1890.03582}, {"ts": 1770398280000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 3845.21, "quote_volume": 926.69561, "trades": 2, "taker_buy_volume": 3845.21, "taker_buy_quote": 926.69561}, {"ts": 1770398340000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 46131.92, "quote_volume": 11117.79272, "trades": 73, "taker_buy_volume": 42181.64, "taker_buy_quote": 10165.77524}, {"ts": 1770398400000, "open": 0.241, "high": 0.241, "low": 0.24, "close": 0.241, "volume": 83513.69, "quote_volume": 20125.86528, "trades": 41, "taker_buy_volume": 82529.16, "taker_buy_quote": 19889.52756}, {"ts": 1770398460000, "open": 0.241, "high": 0.242, "low": 0.241, "close": 0.242, "volume": 50467.23, "quote_volume": 12165.63799, "trades": 62, "taker_buy_volume": 19618.81, "taker_buy_quote": 4731.16877}, {"ts": 1770398520000, "open": 0.242, "high": 0.242, "low": 0.24, "close": 0.242, "volume": 142449.98, "quote_volume": 34332.88288, "trades": 122, "taker_buy_volume": 75247.53, "taker_buy_quote": 18137.11784}, {"ts": 1770398580000, "open": 0.241, "high": 0.242, "low": 0.241, "close": 0.241, "volume": 4691.34, "quote_volume": 1130.77314, "trades": 6, "taker_buy_volume": 160.2, "taker_buy_quote": 38.7684}, {"ts": 1770398640000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 9.02, "quote_volume": 2.18284, "trades": 1, "taker_buy_volume": 9.02, "taker_buy_quote": 2.18284}, {"ts": 1770398700000, "open": 0.242, "high": 0.242, "low": 0.241, "close": 0.242, "volume": 6742.45, "quote_volume": 1628.07604, "trades": 21, "taker_buy_volume": 3145.59, "taker_buy_quote": 761.23278}, {"ts": 1770398760000, "open": 0.242, "high": 0.242, "low": 0.241, "close": 0.242, "volume": 22894.45, "quote_volume": 5529.88182, "trades": 9, "taker_buy_volume": 12319.37, "taker_buy_quote": 2981.28754}, {"ts": 1770398820000, "open": 0.241, "high": 0.243, "low": 0.241, "close": 0.243, "volume": 153603.45, "quote_volume": 37175.46483, "trades": 109, "taker_buy_volume": 108072.5, "taker_buy_quote": 26158.72745}, {"ts": 1770398880000, "open": 0.242, "high": 0.243, "low": 0.242, "close": 0.242, "volume": 6036.08, "quote_volume": 1461.34266, "trades": 9, "taker_buy_volume": 611.3, "taker_buy_quote": 148.5459}, {"ts": 1770398940000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 121195.83, "quote_volume": 29450.58669, "trades": 56, "taker_buy_volume": 38628.41, "taker_buy_quote": 9386.70363}, {"ts": 1770399000000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 9339.88, "quote_volume": 2269.59084, "trades": 9, "taker_buy_volume": 9339.88, "taker_buy_quote": 2269.59084}, {"ts": 1770399060000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 57722.38, "quote_volume": 14035.59943, "trades": 71, "taker_buy_volume": 56060.87, "taker_buy_quote": 13631.8525}, {"ts": 1770399120000, "open": 0.244, "high": 0.245, "low": 0.243, "close": 0.244, "volume": 203908.39, "quote_volume": 49755.22902, "trades": 208, "taker_buy_volume": 104126.14, "taker_buy_quote": 25408.43802}, {"ts": 1770399180000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 63365.71, "quote_volume": 15467.66595, "trades": 37, "taker_buy_volume": 6432.71, "taker_buy_quote": 1576.01395}, {"ts": 1770399240000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 84088.23, "quote_volume": 20517.68345, "trades": 23, "taker_buy_volume": 155.33, "taker_buy_quote": 38.05585}, {"ts": 1770399300000, "open": 0.244, "high": 0.244, "low": 0.242, "close": 0.243, "volume": 40603.21, "quote_volume": 9881.4825, "trades": 71, "taker_buy_volume": 15417.05, "taker_buy_quote": 3747.06418}, {"ts": 1770399360000, "open": 0.242, "high": 0.243, "low": 0.242, "close": 0.242, "volume": 262030.89, "quote_volume": 63423.14478, "trades": 139, "taker_buy_volume": 92407.33, "taker_buy_quote": 22374.24326}, {"ts": 1770399420000, "open": 0.242, "high": 0.243, "low": 0.242, "close": 0.243, "volume": 7578.96, "quote_volume": 1836.1799, "trades": 8, "taker_buy_volume": 2071.58, "taker_buy_quote": 503.39394}, {"ts": 1770399480000, "open": 0.242, "high": 0.244, "low": 0.242, "close": 0.243, "volume": 35292.46, "quote_volume": 8574.05668, "trades": 43, "taker_buy_volume": 31483.71, "taker_buy_quote": 7650.54693}, {"ts": 1770399540000, "open": 0.244, "high": 0.245, "low": 0.243, "close": 0.245, "volume": 99178.33, "quote_volume": 24199.02663, "trades": 60, "taker_buy_volume": 97301.41, "taker_buy_quote": 23741.74445}, {"ts": 1770399600000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 148828.4, "quote_volume": 36314.1296, "trades": 46, "taker_buy_volume": 51606.3, "taker_buy_quote": 12591.9372}, {"ts": 1770399660000, "open": 0.245, "high": 0.246, "low": 0.244, "close": 0.245, "volume": 15865.1, "quote_volume": 3896.15808, "trades": 47, "taker_buy_volume": 14092.76, "taker_buy_quote": 3462.93478}, {"ts": 1770399720000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 2089.96, "quote_volume": 512.0402, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770399780000, "open": 0.246, "high": 0.246, "low": 0.244, "close": 0.245, "volume": 52159.23, "quote_volume": 12765.8424, "trades": 43, "taker_buy_volume": 2379.02, "taker_buy_quote": 582.9009}, {"ts": 1770399840000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 27906.49, "quote_volume": 6837.09005, "trades": 3, "taker_buy_volume": 27906.49, "taker_buy_quote": 6837.09005}, {"ts": 1770399900000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 46048.7, "quote_volume": 11281.90738, "trades": 94, "taker_buy_volume": 37357.64, "taker_buy_quote": 9152.6218}, {"ts": 1770399960000, "open": 0.244, "high": 0.246, "low": 0.244, "close": 0.246, "volume": 404005.74, "quote_volume": 98982.41537, "trades": 293, "taker_buy_volume": 260267.74, "taker_buy_quote": 63767.65912}, {"ts": 1770400020000, "open": 0.245, "high": 0.245, "low": 0.243, "close": 0.244, "volume": 258979.52, "quote_volume": 63414.01972, "trades": 166, "taker_buy_volume": 100244.84, "taker_buy_quote": 24531.40129}, {"ts": 1770400080000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 5028.18, "quote_volume": 1230.73998, "trades": 8, "taker_buy_volume": 3864.06, "taker_buy_quote": 946.6947}, {"ts": 1770400140000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 17942.55, "quote_volume": 4377.93225, "trades": 47, "taker_buy_volume": 4183.03, "taker_buy_quote": 1020.65932}, {"ts": 1770400200000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 1271.34, "quote_volume": 310.07244, "trades": 3, "taker_buy_volume": 1136.82, "taker_buy_quote": 277.38408}, {"ts": 1770400260000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 28.67, "quote_volume": 6.96681, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770400320000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 55942.7, "quote_volume": 13596.98662, "trades": 39, "taker_buy_volume": 2910.52, "taker_buy_quote": 710.16688}, {"ts": 1770400380000, "open": 0.242, "high": 0.243, "low": 0.242, "close": 0.242, "volume": 171999.35, "quote_volume": 41624.66574, "trades": 232, "taker_buy_volume": 88710.09, "taker_buy_quote": 21468.66482}, {"ts": 1770400440000, "open": 0.242, "high": 0.242, "low": 0.241, "close": 0.242, "volume": 141822.4, "quote_volume": 34316.84715, "trades": 126, "taker_buy_volume": 82683.25, "taker_buy_quote": 20009.3465}, {"ts": 1770400500000, "open": 0.242, "high": 0.243, "low": 0.242, "close": 0.242, "volume": 99549.43, "quote_volume": 24091.89109, "trades": 44, "taker_buy_volume": 74855.94, "taker_buy_quote": 18116.06651}, {"ts": 1770400560000, "open": 0.242, "high": 0.242, "low": 0.241, "close": 0.242, "volume": 36253.93, "quote_volume": 8772.9524, "trades": 41, "taker_buy_volume": 12306.52, "taker_buy_quote": 2978.17784}, {"ts": 1770400620000, "open": 0.242, "high": 0.243, "low": 0.242, "close": 0.242, "volume": 377129.22, "quote_volume": 91268.05798, "trades": 186, "taker_buy_volume": 129159.54, "taker_buy_quote": 31259.39542}, {"ts": 1770400680000, "open": 0.242, "high": 0.243, "low": 0.241, "close": 0.242, "volume": 197777.54, "quote_volume": 47861.79085, "trades": 127, "taker_buy_volume": 115679.89, "taker_buy_quote": 27994.72003}, {"ts": 1770400740000, "open": 0.242, "high": 0.242, "low": 0.241, "close": 0.242, "volume": 58459.15, "quote_volume": 14146.26837, "trades": 47, "taker_buy_volume": 30772.3, "taker_buy_quote": 7446.8966}, {"ts": 1770400800000, "open": 0.242, "high": 0.242, "low": 0.241, "close": 0.241, "volume": 8282.26, "quote_volume": 2004.28912, "trades": 3, "taker_buy_volume": 8264.46, "taker_buy_quote": 1999.99932}, {"ts": 1770400860000, "open": 0.241, "high": 0.242, "low": 0.24, "close": 0.24, "volume": 277157.76, "quote_volume": 66674.4605, "trades": 126, "taker_buy_volume": 41374.7, "taker_buy_quote": 9971.3685}, {"ts": 1770400920000, "open": 0.241, "high": 0.241, "low": 0.239, "close": 0.24, "volume": 231472.04, "quote_volume": 55512.15148, "trades": 177, "taker_buy_volume": 122556.81, "taker_buy_quote": 29415.39461}, {"ts": 1770400980000, "open": 0.24, "high": 0.24, "low": 0.239, "close": 0.239, "volume": 34081.4, "quote_volume": 8176.66606, "trades": 38, "taker_buy_volume": 26207.01, "taker_buy_quote": 6289.6824}, {"ts": 1770401040000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 169191.91, "quote_volume": 40436.86649, "trades": 187, "taker_buy_volume": 99077.51, "taker_buy_quote": 23679.52489}, {"ts": 1770401100000, "open": 0.239, "high": 0.239, "low": 0.238, "close": 0.238, "volume": 9802.82, "quote_volume": 2340.8041, "trades": 31, "taker_buy_volume": 489.68, "taker_buy_quote": 117.03352}, {"ts": 1770401160000, "open": 0.238, "high": 0.238, "low": 0.237, "close": 0.237, "volume": 72257.57, "quote_volume": 17196.16617, "trades": 93, "taker_buy_volume": 16496.41, "taker_buy_quote": 3926.14558}, {"ts": 1770401220000, "open": 0.238, "high": 0.238, "low": 0.236, "close": 0.237, "volume": 139554.51, "quote_volume": 32993.1076, "trades": 76, "taker_buy_volume": 2855.28, "taker_buy_quote": 678.3009}, {"ts": 1770401280000, "open": 0.236, "high": 0.237, "low": 0.236, "close": 0.236, "volume": 42005.83, "quote_volume": 9913.74145, "trades": 59, "taker_buy_volume": 9326.57, "taker_buy_quote": 2201.43609}, {"ts": 1770401340000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 157467.69, "quote_volume": 37131.94272, "trades": 138, "taker_buy_volume": 99569.36, "taker_buy_quote": 23498.36896}, {"ts": 1770401400000, "open": 0.236, "high": 0.237, "low": 0.235, "close": 0.237, "volume": 239185.22, "quote_volume": 56619.67402, "trades": 115, "taker_buy_volume": 223446.12, "taker_buy_quote": 52905.75153}, {"ts": 1770401460000, "open": 0.236, "high": 0.238, "low": 0.236, "close": 0.236, "volume": 148732.09, "quote_volume": 35238.54799, "trades": 164, "taker_buy_volume": 70787.65, "taker_buy_quote": 16777.35041}, {"ts": 1770401520000, "open": 0.236, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 42399.48, "quote_volume": 10048.48609, "trades": 59, "taker_buy_volume": 19205.25, "taker_buy_quote": 4551.64425}, {"ts": 1770401580000, "open": 0.236, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 153898.19, "quote_volume": 36472.92404, "trades": 107, "taker_buy_volume": 92550.03, "taker_buy_quote": 21934.35711}, {"ts": 1770401640000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 30273.83, "quote_volume": 7174.89771, "trades": 74, "taker_buy_volume": 26015.48, "taker_buy_quote": 6165.66876}, {"ts": 1770401700000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.236, "volume": 138427.47, "quote_volume": 32806.05291, "trades": 93, "taker_buy_volume": 23847.22, "taker_buy_quote": 5651.79114}, {"ts": 1770401760000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 48282.59, "quote_volume": 11394.69124, "trades": 72, "taker_buy_volume": 9666.37, "taker_buy_quote": 2281.26332}, {"ts": 1770401820000, "open": 0.236, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 33742.41, "quote_volume": 7995.00754, "trades": 9, "taker_buy_volume": 31798.78, "taker_buy_quote": 7536.31086}, {"ts": 1770401880000, "open": 0.236, "high": 0.237, "low": 0.236, "close": 0.236, "volume": 670.27, "quote_volume": 158.19806, "trades": 3, "taker_buy_volume": 14.34, "taker_buy_quote": 3.39858}, {"ts": 1770401940000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 85.81, "quote_volume": 20.25116, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402000000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 116021.23, "quote_volume": 27381.01028, "trades": 100, "taker_buy_volume": 56093.01, "taker_buy_quote": 13237.95036}, {"ts": 1770402060000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 58610.32, "quote_volume": 13797.14929, "trades": 26, "taker_buy_volume": 24.93, "taker_buy_quote": 5.88348}, {"ts": 1770402120000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 10605.63, "quote_volume": 2493.18183, "trades": 5, "taker_buy_volume": 858.78, "taker_buy_quote": 202.67208}, {"ts": 1770402180000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 131395.3, "quote_volume": 30878.05229, "trades": 52, "taker_buy_volume": 85990.38, "taker_buy_quote": 20207.89609}, {"ts": 1770402240000, "open": 0.235, "high": 0.236, "low": 0.234, "close": 0.235, "volume": 332845.47, "quote_volume": 78108.32441, "trades": 185, "taker_buy_volume": 140535.9, "taker_buy_quote": 33026.1365}, {"ts": 1770402300000, "open": 0.235, "high": 0.236, "low": 0.234, "close": 0.236, "volume": 250598.17, "quote_volume": 58889.60755, "trades": 115, "taker_buy_volume": 65178.3, "taker_buy_quote": 15317.40754}, {"ts": 1770402360000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 69448.36, "quote_volume": 16320.3646, "trades": 72, "taker_buy_volume": 53048.76, "taker_buy_quote": 12466.4586}, {"ts": 1770402420000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 1886.06, "quote_volume": 445.11016, "trades": 3, "taker_buy_volume": 1886.06, "taker_buy_quote": 445.11016}, {"ts": 1770402480000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 1747.8, "quote_volume": 411.60565, "trades": 11, "taker_buy_volume": 872.65, "taker_buy_quote": 205.9454}, {"ts": 1770402540000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 18884.12, "quote_volume": 4452.16313, "trades": 6, "taker_buy_volume": 14394.93, "taker_buy_quote": 3397.20348}, {"ts": 1770402600000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 1494.42, "quote_volume": 352.67374, "trades": 7, "taker_buy_volume": 1485.04, "taker_buy_quote": 350.46944}, {"ts": 1770402660000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 438.35, "quote_volume": 103.01225, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770402720000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 151973.95, "quote_volume": 35710.65063, "trades": 71, "taker_buy_volume": 19492.68, "taker_buy_quote": 4580.7798}, {"ts": 1770402780000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 22112.09, "quote_volume": 5174.68608, "trades": 3, "taker_buy_volume": 457.02, "taker_buy_quote": 107.3997}, {"ts": 1770402840000, "open": 0.235, "high": 0.236, "low": 0.234, "close": 0.236, "volume": 204555.25, "quote_volume": 48067.18717, "trades": 85, "taker_buy_volume": 138452.72, "taker_buy_quote": 32545.10533}, {"ts": 1770402900000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 334.92, "quote_volume": 79.04112, "trades": 3, "taker_buy_volume": 334.92, "taker_buy_quote": 79.04112}, {"ts": 1770402960000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 14267.7, "quote_volume": 3367.1772, "trades": 5, "taker_buy_volume": 14267.7, "taker_buy_quote": 3367.1772}, {"ts": 1770403020000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 1469.04, "quote_volume": 345.2244, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770403080000, "open": 0.236, "high": 0.237, "low": 0.235, "close": 0.237, "volume": 206440.17, "quote_volume": 48733.35244, "trades": 100, "taker_buy_volume": 186389.58, "taker_buy_quote": 44002.76504}, {"ts": 1770403140000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 30233.71, "quote_volume": 7137.8997, "trades": 34, "taker_buy_volume": 7967.38, "taker_buy_quote": 1883.04582}, {"ts": 1770403200000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 240.79, "quote_volume": 57.06723, "trades": 2, "taker_buy_volume": 240.79, "taker_buy_quote": 57.06723}, {"ts": 1770403260000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 548.13, "quote_volume": 129.90681, "trades": 3, "taker_buy_volume": 548.13, "taker_buy_quote": 129.90681}, {"ts": 1770403320000, "open": 0.236, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 480.79, "quote_volume": 113.93742, "trades": 3, "taker_buy_volume": 470.98, "taker_buy_quote": 111.62226}, {"ts": 1770403380000, "open": 0.236, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 37033.71, "quote_volume": 8775.73979, "trades": 7, "taker_buy_volume": 35784.23, "taker_buy_quote": 8480.86251}, {"ts": 1770403440000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.236, "volume": 5021.93, "quote_volume": 1185.18391, "trades": 9, "taker_buy_volume": 8.43, "taker_buy_quote": 1.99791}, {"ts": 1770403500000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 60303.73, "quote_volume": 14291.98401, "trades": 66, "taker_buy_volume": 8857.79, "taker_buy_quote": 2099.29623}, {"ts": 1770403560000, "open": 0.236, "high": 0.237, "low": 0.236, "close": 0.236, "volume": 42841.15, "quote_volume": 10110.51738, "trades": 36, "taker_buy_volume": 283.34, "taker_buy_quote": 66.87422}, {"ts": 1770403620000, "open": 0.236, "high": 0.237, "low": 0.236, "close": 0.236, "volume": 33246.42, "quote_volume": 7846.45629, "trades": 28, "taker_buy_volume": 15510.92, "taker_buy_quote": 3660.87829}, {"ts": 1770403680000, "open": 0.236, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 1040.66, "quote_volume": 245.77871, "trades": 4, "taker_buy_volume": 182.95, "taker_buy_quote": 43.35915}, {"ts": 1770403740000, "open": 0.237, "high": 0.238, "low": 0.237, "close": 0.237, "volume": 76087.81, "quote_volume": 18033.01907, "trades": 43, "taker_buy_volume": 68812.83, "taker_buy_quote": 16308.84881}, {"ts": 1770403800000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 922.55, "quote_volume": 218.64435, "trades": 4, "taker_buy_volume": 922.55, "taker_buy_quote": 218.64435}, {"ts": 1770403860000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 198444.64, "quote_volume": 46832.93504, "trades": 193, "taker_buy_volume": 85954.88, "taker_buy_quote": 20285.35168}, {"ts": 1770403920000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 8390.32, "quote_volume": 1980.11552, "trades": 15, "taker_buy_volume": 312.82, "taker_buy_quote": 73.82552}, {"ts": 1770403980000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 43164.23, "quote_volume": 10186.75828, "trades": 59, "taker_buy_volume": 36096.27, "taker_buy_quote": 8518.71972}, {"ts": 1770404040000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 79677.12, "quote_volume": 18803.80032, "trades": 79, "taker_buy_volume": 20958.43, "taker_buy_quote": 4946.18948}, {"ts": 1770404100000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 990.07, "quote_volume": 233.65652, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404160000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 65035.52, "quote_volume": 15348.34598, "trades": 59, "taker_buy_volume": 3218.28, "taker_buy_quote": 759.51408}, {"ts": 1770404220000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 811.1, "quote_volume": 190.6085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404280000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 1368.94, "quote_volume": 321.7009, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404340000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 76103.52, "quote_volume": 17884.3272, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404400000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 149.92, "quote_volume": 35.2312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770404460000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 78686.0, "quote_volume": 18491.50359, "trades": 94, "taker_buy_volume": 60299.03, "taker_buy_quote": 14170.56564}, {"ts": 1770404520000, "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": 1770404580000, "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": 1770404640000, "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": 1770404700000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 1770.14, "quote_volume": 417.48033, "trades": 4, "taker_buy_volume": 1497.43, "taker_buy_quote": 353.39348}, {"ts": 1770404760000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 125341.81, "quote_volume": 29455.72837, "trades": 62, "taker_buy_volume": 66659.79, "taker_buy_quote": 15665.45367}, {"ts": 1770404820000, "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": 1770404880000, "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": 1770404940000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 13522.81, "quote_volume": 3177.86035, "trades": 19, "taker_buy_volume": 10105.09, "taker_buy_quote": 2374.69615}, {"ts": 1770405000000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 238627.2, "quote_volume": 55829.83209, "trades": 157, "taker_buy_volume": 74040.44, "taker_buy_quote": 17325.46296}, {"ts": 1770405060000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 44541.59, "quote_volume": 10428.57455, "trades": 18, "taker_buy_volume": 43353.32, "taker_buy_quote": 10150.51937}, {"ts": 1770405120000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 148446.43, "quote_volume": 34739.67183, "trades": 56, "taker_buy_volume": 106046.93, "taker_buy_quote": 24818.18883}, {"ts": 1770405180000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 90794.85, "quote_volume": 21245.9949, "trades": 59, "taker_buy_volume": 37907.04, "taker_buy_quote": 8870.24736}, {"ts": 1770405240000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 2047.41, "quote_volume": 477.06443, "trades": 3, "taker_buy_volume": 17.9, "taker_buy_quote": 4.1886}, {"ts": 1770405300000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 1711.69, "quote_volume": 399.18534, "trades": 3, "taker_buy_volume": 361.57, "taker_buy_quote": 84.60738}, {"ts": 1770405360000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 501.1, "quote_volume": 117.2574, "trades": 1, "taker_buy_volume": 501.1, "taker_buy_quote": 117.2574}, {"ts": 1770405420000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 368534.18, "quote_volume": 85908.46394, "trades": 160, "taker_buy_volume": 199763.92, "taker_buy_quote": 46584.99336}, {"ts": 1770405480000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 302508.49, "quote_volume": 70484.47817, "trades": 182, "taker_buy_volume": 153516.05, "taker_buy_quote": 35769.23965}, {"ts": 1770405540000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 112874.37, "quote_volume": 26299.72821, "trades": 43, "taker_buy_volume": 72988.28, "taker_buy_quote": 17006.26924}, {"ts": 1770405600000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 90263.61, "quote_volume": 21121.68474, "trades": 128, "taker_buy_volume": 64095.52, "taker_buy_quote": 14998.35168}, {"ts": 1770405660000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 43291.42, "quote_volume": 10130.19228, "trades": 24, "taker_buy_volume": 42.82, "taker_buy_quote": 10.01988}, {"ts": 1770405720000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 412.59, "quote_volume": 96.13347, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770405780000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 101640.57, "quote_volume": 23783.89338, "trades": 45, "taker_buy_volume": 77809.9, "taker_buy_quote": 18207.5166}, {"ts": 1770405840000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 37888.32, "quote_volume": 8865.86688, "trades": 22, "taker_buy_volume": 37888.32, "taker_buy_quote": 8865.86688}, {"ts": 1770405900000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 133654.91, "quote_volume": 31283.01777, "trades": 136, "taker_buy_volume": 65802.32, "taker_buy_quote": 15405.51171}, {"ts": 1770405960000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 72638.08, "quote_volume": 17069.9488, "trades": 55, "taker_buy_volume": 62141.74, "taker_buy_quote": 14603.3089}, {"ts": 1770406020000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 143166.51, "quote_volume": 33503.69813, "trades": 77, "taker_buy_volume": 41255.83, "taker_buy_quote": 9656.59901}, {"ts": 1770406080000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 516.67, "quote_volume": 120.90078, "trades": 4, "taker_buy_volume": 516.67, "taker_buy_quote": 120.90078}, {"ts": 1770406140000, "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": 1770406200000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 270.49, "quote_volume": 63.29466, "trades": 2, "taker_buy_volume": 270.49, "taker_buy_quote": 63.29466}, {"ts": 1770406260000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 499.53, "quote_volume": 116.89002, "trades": 2, "taker_buy_volume": 499.53, "taker_buy_quote": 116.89002}, {"ts": 1770406320000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 72377.93, "quote_volume": 16936.43562, "trades": 18, "taker_buy_volume": 72377.93, "taker_buy_quote": 16936.43562}, {"ts": 1770406380000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 3000.0, "quote_volume": 702.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406440000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 585.6, "quote_volume": 137.0304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770406500000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 749.46, "quote_volume": 176.1231, "trades": 2, "taker_buy_volume": 749.46, "taker_buy_quote": 176.1231}, {"ts": 1770406560000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 158979.3, "quote_volume": 37201.32635, "trades": 71, "taker_buy_volume": 23378.74, "taker_buy_quote": 5470.79531}, {"ts": 1770406620000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 3302.24, "quote_volume": 772.72416, "trades": 9, "taker_buy_volume": 800.0, "taker_buy_quote": 187.2}, {"ts": 1770406680000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 78668.7, "quote_volume": 18408.4758, "trades": 46, "taker_buy_volume": 44054.26, "taker_buy_quote": 10308.69684}, {"ts": 1770406740000, "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": 1770406800000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 412.25, "quote_volume": 96.43633, "trades": 4, "taker_buy_volume": 382.08, "taker_buy_quote": 89.40672}, {"ts": 1770406860000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 3831.59, "quote_volume": 896.59206, "trades": 1, "taker_buy_volume": 3831.59, "taker_buy_quote": 896.59206}, {"ts": 1770406920000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 153160.88, "quote_volume": 35839.44592, "trades": 96, "taker_buy_volume": 89688.54, "taker_buy_quote": 20987.11836}, {"ts": 1770406980000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 765.85, "quote_volume": 179.2089, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407040000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 286.61, "quote_volume": 67.06674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770407100000, "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": 1770407160000, "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": 1770407220000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 36991.78, "quote_volume": 8661.75804, "trades": 26, "taker_buy_volume": 5681.52, "taker_buy_quote": 1335.1572}, {"ts": 1770407280000, "open": 0.234, "high": 0.236, "low": 0.234, "close": 0.236, "volume": 66110.27, "quote_volume": 15535.96278, "trades": 33, "taker_buy_volume": 60214.66, "taker_buy_quote": 14156.3474}, {"ts": 1770407340000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 1834.62, "quote_volume": 432.97032, "trades": 2, "taker_buy_volume": 1834.62, "taker_buy_quote": 432.97032}, {"ts": 1770407400000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 50194.45, "quote_volume": 11795.58893, "trades": 47, "taker_buy_volume": 40535.24, "taker_buy_quote": 9525.7814}, {"ts": 1770407460000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 72893.94, "quote_volume": 17130.0759, "trades": 43, "taker_buy_volume": 53084.07, "taker_buy_quote": 12474.75645}, {"ts": 1770407520000, "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": 1770407580000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 356.7, "quote_volume": 84.1812, "trades": 2, "taker_buy_volume": 356.7, "taker_buy_quote": 84.1812}, {"ts": 1770407640000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 516.65, "quote_volume": 121.9294, "trades": 2, "taker_buy_volume": 516.65, "taker_buy_quote": 121.9294}, {"ts": 1770407700000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 124.67, "quote_volume": 29.42212, "trades": 3, "taker_buy_volume": 124.67, "taker_buy_quote": 29.42212}, {"ts": 1770407760000, "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": 1770407820000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 4242.56, "quote_volume": 1001.24416, "trades": 3, "taker_buy_volume": 4242.56, "taker_buy_quote": 1001.24416}, {"ts": 1770407880000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 1563.24, "quote_volume": 368.92464, "trades": 4, "taker_buy_volume": 1563.24, "taker_buy_quote": 368.92464}, {"ts": 1770407940000, "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": 1770408000000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 446.55, "quote_volume": 105.3858, "trades": 3, "taker_buy_volume": 446.55, "taker_buy_quote": 105.3858}, {"ts": 1770408060000, "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": 1770408120000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 46929.04, "quote_volume": 11075.18971, "trades": 21, "taker_buy_volume": 46865.31, "taker_buy_quote": 11060.21316}, {"ts": 1770408180000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 2166.65, "quote_volume": 509.16275, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770408240000, "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": 1770408300000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 185993.49, "quote_volume": 43708.47015, "trades": 127, "taker_buy_volume": 44350.57, "taker_buy_quote": 10422.38395}, {"ts": 1770408360000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 1918.6, "quote_volume": 450.39, "trades": 14, "taker_buy_volume": 122.99, "taker_buy_quote": 28.90265}, {"ts": 1770408420000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 1063.82, "quote_volume": 249.9977, "trades": 1, "taker_buy_volume": 1063.82, "taker_buy_quote": 249.9977}, {"ts": 1770408480000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 82101.04, "quote_volume": 19197.96057, "trades": 72, "taker_buy_volume": 60007.81, "taker_buy_quote": 14041.82754}, {"ts": 1770408540000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 157864.39, "quote_volume": 36936.92945, "trades": 55, "taker_buy_volume": 81441.64, "taker_buy_quote": 19057.34376}, {"ts": 1770408600000, "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": 1770408660000, "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": 1770408720000, "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": 1770408780000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 130753.04, "quote_volume": 30465.45832, "trades": 82, "taker_buy_volume": 63768.23, "taker_buy_quote": 14857.99759}, {"ts": 1770408840000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 46176.53, "quote_volume": 10759.13149, "trades": 17, "taker_buy_volume": 46155.08, "taker_buy_quote": 10754.13364}, {"ts": 1770408900000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 96315.31, "quote_volume": 22441.46723, "trades": 42, "taker_buy_volume": 8300.26, "taker_buy_quote": 1933.96058}, {"ts": 1770408960000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 52035.23, "quote_volume": 12124.20859, "trades": 39, "taker_buy_volume": 36270.77, "taker_buy_quote": 8451.08941}, {"ts": 1770409020000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 191538.54, "quote_volume": 44628.47982, "trades": 155, "taker_buy_volume": 77105.12, "taker_buy_quote": 17965.49296}, {"ts": 1770409080000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 37071.8, "quote_volume": 8639.34964, "trades": 31, "taker_buy_volume": 23956.89, "taker_buy_quote": 5583.57561}, {"ts": 1770409140000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 125770.0, "quote_volume": 29304.83735, "trades": 112, "taker_buy_volume": 49238.09, "taker_buy_quote": 11472.90232}, {"ts": 1770409200000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 5066.77, "quote_volume": 1180.58739, "trades": 15, "taker_buy_volume": 5023.76, "taker_buy_quote": 1170.56606}, {"ts": 1770409260000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 170530.38, "quote_volume": 39733.57854, "trades": 66, "taker_buy_volume": 111238.93, "taker_buy_quote": 25918.67069}, {"ts": 1770409320000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 1240.87, "quote_volume": 288.70018, "trades": 7, "taker_buy_volume": 818.34, "taker_buy_quote": 190.67322}, {"ts": 1770409380000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 27588.57, "quote_volume": 6429.21994, "trades": 17, "taker_buy_volume": 27588.57, "taker_buy_quote": 6429.21994}, {"ts": 1770409440000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 4.27, "quote_volume": 0.99918, "trades": 1, "taker_buy_volume": 4.27, "taker_buy_quote": 0.99918}, {"ts": 1770409500000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 261.66, "quote_volume": 60.96678, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409560000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 25.4, "quote_volume": 5.9182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409620000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 30902.97, "quote_volume": 7200.39201, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409680000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 55668.79, "quote_volume": 13026.49686, "trades": 30, "taker_buy_volume": 55128.28, "taker_buy_quote": 12900.01752}, {"ts": 1770409740000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 34384.52, "quote_volume": 8046.55289, "trades": 30, "taker_buy_volume": 609.19, "taker_buy_quote": 143.12567}, {"ts": 1770409800000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 20013.03, "quote_volume": 4683.04902, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770409860000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 99723.57, "quote_volume": 23335.05467, "trades": 108, "taker_buy_volume": 54248.74, "taker_buy_quote": 12694.20516}, {"ts": 1770409920000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 57.24, "quote_volume": 13.39416, "trades": 1, "taker_buy_volume": 57.24, "taker_buy_quote": 13.39416}, {"ts": 1770409980000, "open": 0.234, "high": 0.235, "low": 0.233, "close": 0.235, "volume": 380495.11, "quote_volume": 89242.37256, "trades": 281, "taker_buy_volume": 235491.76, "taker_buy_quote": 55266.82512}, {"ts": 1770410040000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 243493.55, "quote_volume": 57456.7268, "trades": 148, "taker_buy_volume": 129081.1, "taker_buy_quote": 30463.1396}, {"ts": 1770410100000, "open": 0.236, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 63474.61, "quote_volume": 15042.11987, "trades": 75, "taker_buy_volume": 60442.34, "taker_buy_quote": 14324.83458}, {"ts": 1770410160000, "open": 0.237, "high": 0.238, "low": 0.236, "close": 0.236, "volume": 44599.01, "quote_volume": 10567.63428, "trades": 32, "taker_buy_volume": 56.75, "taker_buy_quote": 13.50109}, {"ts": 1770410220000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.236, "volume": 282.97, "quote_volume": 67.04247, "trades": 6, "taker_buy_volume": 261.55, "taker_buy_quote": 61.98735}, {"ts": 1770410280000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 24796.43, "quote_volume": 5851.95748, "trades": 24, "taker_buy_volume": 2098.03, "taker_buy_quote": 495.13508}, {"ts": 1770410340000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 298.3, "quote_volume": 70.25689, "trades": 2, "taker_buy_volume": 156.39, "taker_buy_quote": 36.90804}, {"ts": 1770410400000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 717.14, "quote_volume": 168.80629, "trades": 5, "taker_buy_volume": 278.39, "taker_buy_quote": 65.70004}, {"ts": 1770410460000, "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": 1770410520000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 1007.2, "quote_volume": 236.6992, "trades": 2, "taker_buy_volume": 7.2, "taker_buy_quote": 1.6992}, {"ts": 1770410580000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 222681.89, "quote_volume": 52330.24415, "trades": 167, "taker_buy_volume": 103549.57, "taker_buy_quote": 24334.14895}, {"ts": 1770410640000, "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": 1770410700000, "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": 1770410760000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 44556.02, "quote_volume": 10471.43115, "trades": 29, "taker_buy_volume": 766.45, "taker_buy_quote": 180.8822}, {"ts": 1770410820000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 1123.72, "quote_volume": 264.0742, "trades": 3, "taker_buy_volume": 1123.72, "taker_buy_quote": 264.0742}, {"ts": 1770410880000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 764.23, "quote_volume": 179.59405, "trades": 2, "taker_buy_volume": 764.23, "taker_buy_quote": 179.59405}, {"ts": 1770410940000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 175785.91, "quote_volume": 41309.68885, "trades": 130, "taker_buy_volume": 105937.39, "taker_buy_quote": 24895.28665}, {"ts": 1770411000000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 21.12, "quote_volume": 4.98432, "trades": 1, "taker_buy_volume": 21.12, "taker_buy_quote": 4.98432}, {"ts": 1770411060000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 72408.38, "quote_volume": 17088.37768, "trades": 38, "taker_buy_volume": 72408.38, "taker_buy_quote": 17088.37768}, {"ts": 1770411120000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 20528.9, "quote_volume": 4841.8234, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411180000, "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": 1770411240000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 105282.65, "quote_volume": 24741.42275, "trades": 52, "taker_buy_volume": 20253.86, "taker_buy_quote": 4759.6571}, {"ts": 1770411300000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 500.35, "quote_volume": 117.58225, "trades": 2, "taker_buy_volume": 500.35, "taker_buy_quote": 117.58225}, {"ts": 1770411360000, "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": 1770411420000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 144089.66, "quote_volume": 33717.32661, "trades": 134, "taker_buy_volume": 60575.51, "taker_buy_quote": 14175.01551}, {"ts": 1770411480000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 49466.82, "quote_volume": 11575.23588, "trades": 22, "taker_buy_volume": 40802.53, "taker_buy_quote": 9547.79202}, {"ts": 1770411540000, "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": 1770411600000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 80.94, "quote_volume": 18.97078, "trades": 2, "taker_buy_volume": 30.82, "taker_buy_quote": 7.2427}, {"ts": 1770411660000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 283.67, "quote_volume": 66.37878, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411720000, "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": 1770411780000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 19.66, "quote_volume": 4.60044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770411840000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 97914.3, "quote_volume": 22911.9462, "trades": 92, "taker_buy_volume": 38571.99, "taker_buy_quote": 9025.84566}, {"ts": 1770411900000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 88454.73, "quote_volume": 20698.40682, "trades": 40, "taker_buy_volume": 74661.15, "taker_buy_quote": 17470.7091}, {"ts": 1770411960000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 226.01, "quote_volume": 52.88634, "trades": 1, "taker_buy_volume": 226.01, "taker_buy_quote": 52.88634}, {"ts": 1770412020000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 150844.28, "quote_volume": 35146.71724, "trades": 76, "taker_buy_volume": 62134.92, "taker_buy_quote": 14477.43636}, {"ts": 1770412080000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 742.26, "quote_volume": 172.94658, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770412140000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 28.19, "quote_volume": 6.59646, "trades": 1, "taker_buy_volume": 28.19, "taker_buy_quote": 6.59646}, {"ts": 1770412200000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 106.83, "quote_volume": 24.99822, "trades": 1, "taker_buy_volume": 106.83, "taker_buy_quote": 24.99822}, {"ts": 1770412260000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 94005.54, "quote_volume": 21997.29636, "trades": 63, "taker_buy_volume": 42305.38, "taker_buy_quote": 9899.45892}, {"ts": 1770412320000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 519.11, "quote_volume": 121.47174, "trades": 3, "taker_buy_volume": 519.11, "taker_buy_quote": 121.47174}, {"ts": 1770412380000, "open": 0.234, "high": 0.235, "low": 0.233, "close": 0.234, "volume": 266598.14, "quote_volume": 62406.83371, "trades": 119, "taker_buy_volume": 157843.73, "taker_buy_quote": 36958.40859}, {"ts": 1770412440000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 200731.25, "quote_volume": 46971.1125, "trades": 75, "taker_buy_volume": 59159.6, "taker_buy_quote": 13843.3464}, {"ts": 1770412500000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 1277.12, "quote_volume": 298.81119, "trades": 6, "taker_buy_volume": 1242.23, "taker_buy_quote": 290.68182}, {"ts": 1770412560000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 56139.74, "quote_volume": 13136.69422, "trades": 18, "taker_buy_volume": 56134.8, "taker_buy_quote": 13135.5432}, {"ts": 1770412620000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 70072.14, "quote_volume": 16396.88076, "trades": 41, "taker_buy_volume": 15501.89, "taker_buy_quote": 3627.44226}, {"ts": 1770412680000, "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": 1770412740000, "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": 1770412800000, "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": 1770412860000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 133.21, "quote_volume": 31.18441, "trades": 5, "taker_buy_volume": 13.27, "taker_buy_quote": 3.11845}, {"ts": 1770412920000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 2793.07, "quote_volume": 653.59149, "trades": 5, "taker_buy_volume": 13.11, "taker_buy_quote": 3.08085}, {"ts": 1770412980000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 116311.93, "quote_volume": 27310.92193, "trades": 77, "taker_buy_volume": 76732.18, "taker_buy_quote": 18032.0623}, {"ts": 1770413040000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 6663.73, "quote_volume": 1565.97655, "trades": 8, "taker_buy_volume": 6663.73, "taker_buy_quote": 1565.97655}, {"ts": 1770413100000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 13215.33, "quote_volume": 3105.60255, "trades": 97, "taker_buy_volume": 13215.33, "taker_buy_quote": 3105.60255}, {"ts": 1770413160000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 132451.39, "quote_volume": 31126.07665, "trades": 103, "taker_buy_volume": 68540.77, "taker_buy_quote": 16107.08095}, {"ts": 1770413220000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 47746.59, "quote_volume": 11220.44865, "trades": 16, "taker_buy_volume": 1890.92, "taker_buy_quote": 444.3662}, {"ts": 1770413280000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 15868.42, "quote_volume": 3729.71641, "trades": 18, "taker_buy_volume": 15379.65, "taker_buy_quote": 3614.85546}, {"ts": 1770413340000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 65547.58, "quote_volume": 15403.6813, "trades": 119, "taker_buy_volume": 24841.76, "taker_buy_quote": 5837.8136}, {"ts": 1770413400000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 39586.23, "quote_volume": 9302.76405, "trades": 29, "taker_buy_volume": 35850.7, "taker_buy_quote": 8424.9145}, {"ts": 1770413460000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 1276.59, "quote_volume": 299.99865, "trades": 2, "taker_buy_volume": 1276.59, "taker_buy_quote": 299.99865}, {"ts": 1770413520000, "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": 1770413580000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 3264.39, "quote_volume": 764.15862, "trades": 3, "taker_buy_volume": 291.36, "taker_buy_quote": 68.4696}, {"ts": 1770413640000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 65771.45, "quote_volume": 15390.5193, "trades": 31, "taker_buy_volume": 3889.05, "taker_buy_quote": 910.0377}, {"ts": 1770413700000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 341179.46, "quote_volume": 79835.99364, "trades": 185, "taker_buy_volume": 246741.12, "taker_buy_quote": 57737.42208}, {"ts": 1770413760000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 47514.31, "quote_volume": 11118.34854, "trades": 16, "taker_buy_volume": 1265.15, "taker_buy_quote": 296.0451}, {"ts": 1770413820000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 84743.49, "quote_volume": 19829.97666, "trades": 52, "taker_buy_volume": 52336.34, "taker_buy_quote": 12246.70356}, {"ts": 1770413880000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 126515.5, "quote_volume": 29604.627, "trades": 77, "taker_buy_volume": 89644.69, "taker_buy_quote": 20976.85746}, {"ts": 1770413940000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 105296.34, "quote_volume": 24638.94229, "trades": 175, "taker_buy_volume": 32179.7, "taker_buy_quote": 7530.0498}, {"ts": 1770414000000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 49634.95, "quote_volume": 11615.68822, "trades": 37, "taker_buy_volume": 1214.91, "taker_buy_quote": 285.39886}, {"ts": 1770414060000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 68427.85, "quote_volume": 16012.1169, "trades": 26, "taker_buy_volume": 38026.35, "taker_buy_quote": 8898.1659}, {"ts": 1770414120000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 88812.45, "quote_volume": 20782.08334, "trades": 35, "taker_buy_volume": 48105.03, "taker_buy_quote": 11256.57702}, {"ts": 1770414180000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 43527.38, "quote_volume": 10182.99597, "trades": 20, "taker_buy_volume": 40510.72, "taker_buy_quote": 9479.50848}, {"ts": 1770414240000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 37992.32, "quote_volume": 8890.20288, "trades": 17, "taker_buy_volume": 1589.93, "taker_buy_quote": 372.04362}, {"ts": 1770414300000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 69356.72, "quote_volume": 16229.47248, "trades": 36, "taker_buy_volume": 52385.62, "taker_buy_quote": 12258.23508}, {"ts": 1770414360000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 138038.67, "quote_volume": 32301.04878, "trades": 79, "taker_buy_volume": 64563.59, "taker_buy_quote": 15107.88006}, {"ts": 1770414420000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 97786.44, "quote_volume": 22882.02696, "trades": 52, "taker_buy_volume": 35766.27, "taker_buy_quote": 8369.30718}, {"ts": 1770414480000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 366.84, "quote_volume": 85.78451, "trades": 3, "taker_buy_volume": 310.79, "taker_buy_quote": 72.72486}, {"ts": 1770414540000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 180342.99, "quote_volume": 42200.25966, "trades": 91, "taker_buy_volume": 88070.07, "taker_buy_quote": 20608.39638}, {"ts": 1770414600000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 165232.96, "quote_volume": 38664.51264, "trades": 172, "taker_buy_volume": 65890.72, "taker_buy_quote": 15418.42848}, {"ts": 1770414660000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 38412.45, "quote_volume": 8988.5133, "trades": 24, "taker_buy_volume": 886.08, "taker_buy_quote": 207.34272}, {"ts": 1770414720000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 29.95, "quote_volume": 7.0083, "trades": 1, "taker_buy_volume": 29.95, "taker_buy_quote": 7.0083}, {"ts": 1770414780000, "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": 1770414840000, "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": 1770414900000, "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": 1770414960000, "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": 1770415020000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 1659.62, "quote_volume": 388.35108, "trades": 1, "taker_buy_volume": 1659.62, "taker_buy_quote": 388.35108}, {"ts": 1770415080000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 2343.7, "quote_volume": 546.76784, "trades": 3, "taker_buy_volume": 685.74, "taker_buy_quote": 160.46316}, {"ts": 1770415140000, "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": 1770415200000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 56132.87, "quote_volume": 13135.09158, "trades": 22, "taker_buy_volume": 56132.87, "taker_buy_quote": 13135.09158}, {"ts": 1770415260000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 51495.46, "quote_volume": 12049.93764, "trades": 30, "taker_buy_volume": 47547.36, "taker_buy_quote": 11126.08224}, {"ts": 1770415320000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 160678.46, "quote_volume": 37598.75964, "trades": 128, "taker_buy_volume": 62744.45, "taker_buy_quote": 14682.2013}, {"ts": 1770415380000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 100539.04, "quote_volume": 23525.40747, "trades": 37, "taker_buy_volume": 55647.52, "taker_buy_quote": 13021.51968}, {"ts": 1770415440000, "open": 0.234, "high": 0.235, "low": 0.233, "close": 0.235, "volume": 90585.15, "quote_volume": 21195.43858, "trades": 102, "taker_buy_volume": 42963.75, "taker_buy_quote": 10054.12948}, {"ts": 1770415500000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 9456.7, "quote_volume": 2222.3245, "trades": 3, "taker_buy_volume": 9456.7, "taker_buy_quote": 2222.3245}, {"ts": 1770415560000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 63357.7, "quote_volume": 14889.0828, "trades": 50, "taker_buy_volume": 61178.09, "taker_buy_quote": 14376.87445}, {"ts": 1770415620000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 44166.81, "quote_volume": 10379.20035, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770415680000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 176101.62, "quote_volume": 41383.8807, "trades": 150, "taker_buy_volume": 45291.77, "taker_buy_quote": 10643.56595}, {"ts": 1770415740000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 284681.25, "quote_volume": 66900.08524, "trades": 335, "taker_buy_volume": 138786.64, "taker_buy_quote": 32614.8604}, {"ts": 1770415800000, "open": 0.236, "high": 0.236, "low": 0.234, "close": 0.235, "volume": 85989.44, "quote_volume": 20207.49601, "trades": 56, "taker_buy_volume": 79465.59, "taker_buy_quote": 18674.51939}, {"ts": 1770415860000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 425.57, "quote_volume": 100.00895, "trades": 1, "taker_buy_volume": 425.57, "taker_buy_quote": 100.00895}, {"ts": 1770415920000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 7523.23, "quote_volume": 1767.95905, "trades": 28, "taker_buy_volume": 7523.23, "taker_buy_quote": 1767.95905}, {"ts": 1770415980000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 247540.37, "quote_volume": 57922.38975, "trades": 117, "taker_buy_volume": 99384.56, "taker_buy_quote": 23255.98704}, {"ts": 1770416040000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 61166.83, "quote_volume": 14313.03822, "trades": 18, "taker_buy_volume": 61166.83, "taker_buy_quote": 14313.03822}, {"ts": 1770416100000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 205808.68, "quote_volume": 48159.23112, "trades": 80, "taker_buy_volume": 99651.19, "taker_buy_quote": 23318.37846}, {"ts": 1770416160000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 151811.18, "quote_volume": 35523.80849, "trades": 116, "taker_buy_volume": 57843.94, "taker_buy_quote": 13535.48196}, {"ts": 1770416220000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 59421.67, "quote_volume": 13904.67078, "trades": 63, "taker_buy_volume": 11740.99, "taker_buy_quote": 2747.39166}, {"ts": 1770416280000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 82442.76, "quote_volume": 19291.60584, "trades": 27, "taker_buy_volume": 82442.76, "taker_buy_quote": 19291.60584}, {"ts": 1770416340000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 54865.95, "quote_volume": 12836.2234, "trades": 18, "taker_buy_volume": 1797.22, "taker_buy_quote": 420.54948}, {"ts": 1770416400000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 258169.05, "quote_volume": 60411.5577, "trades": 69, "taker_buy_volume": 175467.59, "taker_buy_quote": 41059.41606}, {"ts": 1770416460000, "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": 1770416520000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 5.7, "quote_volume": 1.3395, "trades": 1, "taker_buy_volume": 5.7, "taker_buy_quote": 1.3395}, {"ts": 1770416580000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 221.57, "quote_volume": 52.06895, "trades": 1, "taker_buy_volume": 221.57, "taker_buy_quote": 52.06895}, {"ts": 1770416640000, "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": 1770416700000, "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": 1770416760000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 75210.32, "quote_volume": 17674.4252, "trades": 55, "taker_buy_volume": 30139.67, "taker_buy_quote": 7082.82245}, {"ts": 1770416820000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 36358.13, "quote_volume": 8544.04746, "trades": 19, "taker_buy_volume": 312.08, "taker_buy_quote": 73.3388}, {"ts": 1770416880000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 311.69, "quote_volume": 73.24715, "trades": 1, "taker_buy_volume": 311.69, "taker_buy_quote": 73.24715}, {"ts": 1770416940000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 1058.04, "quote_volume": 248.61994, "trades": 3, "taker_buy_volume": 1038.58, "taker_buy_quote": 244.0663}, {"ts": 1770417000000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 43163.22, "quote_volume": 10143.40389, "trades": 46, "taker_buy_volume": 33341.59, "taker_buy_quote": 7835.32084}, {"ts": 1770417060000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 360.58, "quote_volume": 84.7363, "trades": 2, "taker_buy_volume": 360.58, "taker_buy_quote": 84.7363}, {"ts": 1770417120000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 40.67, "quote_volume": 9.53017, "trades": 2, "taker_buy_volume": 13.39, "taker_buy_quote": 3.14665}, {"ts": 1770417180000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 87.28, "quote_volume": 20.45952, "trades": 2, "taker_buy_volume": 36.0, "taker_buy_quote": 8.46}, {"ts": 1770417240000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 10763.02, "quote_volume": 2529.3097, "trades": 15, "taker_buy_volume": 10763.02, "taker_buy_quote": 2529.3097}, {"ts": 1770417300000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 78439.91, "quote_volume": 18509.73806, "trades": 57, "taker_buy_volume": 28989.95, "taker_buy_quote": 6841.6282}, {"ts": 1770417360000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 33391.25, "quote_volume": 7880.16479, "trades": 26, "taker_buy_volume": 26313.51, "taker_buy_quote": 6209.98836}, {"ts": 1770417420000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 73761.13, "quote_volume": 17407.62668, "trades": 34, "taker_buy_volume": 3167.79, "taker_buy_quote": 747.59844}, {"ts": 1770417480000, "open": 0.236, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 74206.64, "quote_volume": 17513.96704, "trades": 109, "taker_buy_volume": 57508.24, "taker_buy_quote": 13573.14464}, {"ts": 1770417540000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 103957.31, "quote_volume": 24533.81942, "trades": 93, "taker_buy_volume": 20344.2, "taker_buy_quote": 4801.2312}, {"ts": 1770417600000, "open": 0.237, "high": 0.237, "low": 0.235, "close": 0.235, "volume": 78911.64, "quote_volume": 18625.3195, "trades": 97, "taker_buy_volume": 62019.04, "taker_buy_quote": 14638.70827}, {"ts": 1770417660000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 105.05, "quote_volume": 24.68675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417720000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 382.61, "quote_volume": 89.91335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770417780000, "open": 0.236, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 99254.88, "quote_volume": 23431.12721, "trades": 39, "taker_buy_volume": 98650.88, "taker_buy_quote": 23288.58321}, {"ts": 1770417840000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 46312.82, "quote_volume": 10929.58437, "trades": 24, "taker_buy_volume": 9.36, "taker_buy_quote": 2.20896}, {"ts": 1770417900000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 112.21, "quote_volume": 26.48156, "trades": 1, "taker_buy_volume": 112.21, "taker_buy_quote": 26.48156}, {"ts": 1770417960000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 2584.69, "quote_volume": 608.30347, "trades": 4, "taker_buy_volume": 901.32, "taker_buy_quote": 212.71152}, {"ts": 1770418020000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 26505.78, "quote_volume": 6255.36408, "trades": 29, "taker_buy_volume": 26505.78, "taker_buy_quote": 6255.36408}, {"ts": 1770418080000, "open": 0.236, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 10363.0, "quote_volume": 2454.10432, "trades": 28, "taker_buy_volume": 1675.82, "taker_buy_quote": 397.16934}, {"ts": 1770418140000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 42110.79, "quote_volume": 9980.25723, "trades": 18, "taker_buy_volume": 1710.03, "taker_buy_quote": 405.27711}, {"ts": 1770418200000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 6.57, "quote_volume": 1.55709, "trades": 1, "taker_buy_volume": 6.57, "taker_buy_quote": 1.55709}, {"ts": 1770418260000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 703.03, "quote_volume": 166.61811, "trades": 1, "taker_buy_volume": 703.03, "taker_buy_quote": 166.61811}, {"ts": 1770418320000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 273.41, "quote_volume": 64.79817, "trades": 2, "taker_buy_volume": 273.41, "taker_buy_quote": 64.79817}, {"ts": 1770418380000, "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": 1770418440000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 25394.83, "quote_volume": 6018.57471, "trades": 25, "taker_buy_volume": 25394.83, "taker_buy_quote": 6018.57471}, {"ts": 1770418500000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.236, "volume": 26261.98, "quote_volume": 6222.30262, "trades": 15, "taker_buy_volume": 101.26, "taker_buy_quote": 23.99862}, {"ts": 1770418560000, "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": 1770418620000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 209.66, "quote_volume": 49.47976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770418680000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 76453.32, "quote_volume": 18042.92115, "trades": 37, "taker_buy_volume": 4802.93, "taker_buy_quote": 1133.49148}, {"ts": 1770418740000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 568.42, "quote_volume": 134.14712, "trades": 2, "taker_buy_volume": 568.42, "taker_buy_quote": 134.14712}, {"ts": 1770418800000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 114442.08, "quote_volume": 27008.33088, "trades": 26, "taker_buy_volume": 114123.05, "taker_buy_quote": 26933.0398}, {"ts": 1770418860000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 93798.19, "quote_volume": 22136.20187, "trades": 24, "taker_buy_volume": 863.12, "taker_buy_quote": 203.69632}, {"ts": 1770418920000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 85303.23, "quote_volume": 20131.56228, "trades": 42, "taker_buy_volume": 85303.23, "taker_buy_quote": 20131.56228}, {"ts": 1770418980000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 306.55, "quote_volume": 72.3458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419040000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 66648.68, "quote_volume": 15795.73716, "trades": 16, "taker_buy_volume": 66648.68, "taker_buy_quote": 15795.73716}, {"ts": 1770419100000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 75.01, "quote_volume": 17.77737, "trades": 1, "taker_buy_volume": 75.01, "taker_buy_quote": 17.77737}, {"ts": 1770419160000, "open": 0.237, "high": 0.238, "low": 0.237, "close": 0.238, "volume": 36031.09, "quote_volume": 8539.37517, "trades": 37, "taker_buy_volume": 35480.62, "taker_buy_quote": 8408.91378}, {"ts": 1770419220000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.236, "volume": 149914.77, "quote_volume": 35474.15189, "trades": 78, "taker_buy_volume": 44257.96, "taker_buy_quote": 10468.86256}, {"ts": 1770419280000, "open": 0.236, "high": 0.237, "low": 0.235, "close": 0.237, "volume": 163987.64, "quote_volume": 38709.65064, "trades": 74, "taker_buy_volume": 92064.09, "taker_buy_quote": 21735.94114}, {"ts": 1770419340000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 58345.33, "quote_volume": 13769.49788, "trades": 19, "taker_buy_volume": 2119.1, "taker_buy_quote": 500.1076}, {"ts": 1770419400000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 865.42, "quote_volume": 204.23912, "trades": 10, "taker_buy_volume": 865.42, "taker_buy_quote": 204.23912}, {"ts": 1770419460000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 66882.03, "quote_volume": 15717.57705, "trades": 12, "taker_buy_volume": 300.0, "taker_buy_quote": 70.8}, {"ts": 1770419520000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 68807.19, "quote_volume": 16174.83398, "trades": 78, "taker_buy_volume": 25365.25, "taker_buy_quote": 5965.97808}, {"ts": 1770419580000, "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": 1770419640000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 1854.71, "quote_volume": 435.85685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770419700000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 4399.72, "quote_volume": 1037.6342, "trades": 5, "taker_buy_volume": 3700.0, "taker_buy_quote": 873.2}, {"ts": 1770419760000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 191288.74, "quote_volume": 44952.8539, "trades": 70, "taker_buy_volume": 41468.1, "taker_buy_quote": 9745.0035}, {"ts": 1770419820000, "open": 0.235, "high": 0.236, "low": 0.234, "close": 0.234, "volume": 160371.92, "quote_volume": 37683.28167, "trades": 58, "taker_buy_volume": 58572.73, "taker_buy_quote": 13769.54645}, {"ts": 1770419880000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 24898.41, "quote_volume": 5826.22794, "trades": 45, "taker_buy_volume": 9936.88, "taker_buy_quote": 2325.22992}, {"ts": 1770419940000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 71508.04, "quote_volume": 16661.37332, "trades": 57, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420000000, "open": 0.233, "high": 0.235, "low": 0.233, "close": 0.234, "volume": 304480.18, "quote_volume": 71430.82046, "trades": 112, "taker_buy_volume": 262053.61, "taker_buy_quote": 61461.45827}, {"ts": 1770420060000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 8885.43, "quote_volume": 2079.19062, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420120000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 80835.77, "quote_volume": 18915.57018, "trades": 18, "taker_buy_volume": 80835.77, "taker_buy_quote": 18915.57018}, {"ts": 1770420180000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 267292.35, "quote_volume": 62549.3405, "trades": 97, "taker_buy_volume": 162646.44, "taker_buy_quote": 38062.19756}, {"ts": 1770420240000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 300807.37, "quote_volume": 70388.92458, "trades": 87, "taker_buy_volume": 136863.21, "taker_buy_quote": 32025.99114}, {"ts": 1770420300000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 765.84, "quote_volume": 179.20656, "trades": 3, "taker_buy_volume": 765.84, "taker_buy_quote": 179.20656}, {"ts": 1770420360000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 46900.61, "quote_volume": 10974.08966, "trades": 17, "taker_buy_volume": 46247.53, "taker_buy_quote": 10821.92202}, {"ts": 1770420420000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 172145.21, "quote_volume": 40281.97914, "trades": 43, "taker_buy_volume": 56170.41, "taker_buy_quote": 13143.87594}, {"ts": 1770420480000, "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": 1770420540000, "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": 1770420600000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 197.87, "quote_volume": 46.45093, "trades": 3, "taker_buy_volume": 149.35, "taker_buy_quote": 35.09725}, {"ts": 1770420660000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 56490.9, "quote_volume": 13269.96593, "trades": 36, "taker_buy_volume": 51095.33, "taker_buy_quote": 12007.40255}, {"ts": 1770420720000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 156888.86, "quote_volume": 36868.8821, "trades": 106, "taker_buy_volume": 42654.77, "taker_buy_quote": 10023.87095}, {"ts": 1770420780000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 16327.82, "quote_volume": 3837.0377, "trades": 21, "taker_buy_volume": 16327.82, "taker_buy_quote": 3837.0377}, {"ts": 1770420840000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 81799.87, "quote_volume": 19222.96945, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770420900000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 44732.62, "quote_volume": 10515.2951, "trades": 16, "taker_buy_volume": 44732.62, "taker_buy_quote": 10515.2951}, {"ts": 1770420960000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 253643.52, "quote_volume": 59606.2272, "trades": 151, "taker_buy_volume": 108627.44, "taker_buy_quote": 25527.4484}, {"ts": 1770421020000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 508.4, "quote_volume": 119.474, "trades": 2, "taker_buy_volume": 508.4, "taker_buy_quote": 119.474}, {"ts": 1770421080000, "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": 1770421140000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 101569.5, "quote_volume": 23868.8325, "trades": 37, "taker_buy_volume": 97969.92, "taker_buy_quote": 23022.9312}, {"ts": 1770421200000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 109321.1, "quote_volume": 25691.46152, "trades": 43, "taker_buy_volume": 34055.03, "taker_buy_quote": 8003.93507}, {"ts": 1770421260000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 13.65, "quote_volume": 3.20775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770421320000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 69828.3, "quote_volume": 16409.6505, "trades": 27, "taker_buy_volume": 2316.02, "taker_buy_quote": 544.2647}, {"ts": 1770421380000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 646.89, "quote_volume": 152.01915, "trades": 2, "taker_buy_volume": 646.89, "taker_buy_quote": 152.01915}, {"ts": 1770421440000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 70.07, "quote_volume": 16.46645, "trades": 1, "taker_buy_volume": 70.07, "taker_buy_quote": 16.46645}, {"ts": 1770421500000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 141339.91, "quote_volume": 33214.87885, "trades": 71, "taker_buy_volume": 72490.42, "taker_buy_quote": 17035.2487}, {"ts": 1770421560000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 318.89, "quote_volume": 74.93915, "trades": 3, "taker_buy_volume": 318.89, "taker_buy_quote": 74.93915}, {"ts": 1770421620000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 1509.27, "quote_volume": 354.52056, "trades": 2, "taker_buy_volume": 1351.38, "taker_buy_quote": 317.5743}, {"ts": 1770421680000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 107172.27, "quote_volume": 25185.48345, "trades": 36, "taker_buy_volume": 37364.69, "taker_buy_quote": 8780.70215}, {"ts": 1770421740000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 777.01, "quote_volume": 182.59735, "trades": 6, "taker_buy_volume": 777.01, "taker_buy_quote": 182.59735}, {"ts": 1770421800000, "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": 1770421860000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 1033.03, "quote_volume": 242.76205, "trades": 1, "taker_buy_volume": 1033.03, "taker_buy_quote": 242.76205}, {"ts": 1770421920000, "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": 1770421980000, "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": 1770422040000, "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": 1770422100000, "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": 1770422160000, "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": 1770422220000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 633.54, "quote_volume": 148.84309, "trades": 3, "taker_buy_volume": 594.73, "taker_buy_quote": 139.76155}, {"ts": 1770422280000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 63566.38, "quote_volume": 14938.22695, "trades": 36, "taker_buy_volume": 51041.63, "taker_buy_quote": 11994.9107}, {"ts": 1770422340000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 38172.75, "quote_volume": 8970.46872, "trades": 16, "taker_buy_volume": 1708.43, "taker_buy_quote": 401.48105}, {"ts": 1770422400000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 127062.03, "quote_volume": 29732.72775, "trades": 82, "taker_buy_volume": 26872.55, "taker_buy_quote": 6288.38943}, {"ts": 1770422460000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 13400.5, "quote_volume": 3135.717, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422520000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 103108.33, "quote_volume": 24126.49785, "trades": 40, "taker_buy_volume": 101010.17, "taker_buy_quote": 23636.37978}, {"ts": 1770422580000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 400.81, "quote_volume": 93.38873, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770422640000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 604.53, "quote_volume": 140.89785, "trades": 2, "taker_buy_volume": 42.36, "taker_buy_quote": 9.91224}, {"ts": 1770422700000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 348423.07, "quote_volume": 81182.57531, "trades": 173, "taker_buy_volume": 151560.92, "taker_buy_quote": 35313.69436}, {"ts": 1770422760000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 318.09, "quote_volume": 74.11497, "trades": 3, "taker_buy_volume": 318.09, "taker_buy_quote": 74.11497}, {"ts": 1770422820000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 119096.72, "quote_volume": 27744.96843, "trades": 71, "taker_buy_volume": 88596.86, "taker_buy_quote": 20643.06838}, {"ts": 1770422880000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 243019.41, "quote_volume": 56623.53053, "trades": 138, "taker_buy_volume": 88676.29, "taker_buy_quote": 20661.58357}, {"ts": 1770422940000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 1097.5, "quote_volume": 255.7175, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423000000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 65.3, "quote_volume": 15.2149, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423060000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 135.85, "quote_volume": 31.65305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423120000, "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": 1770423180000, "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": 1770423240000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 86381.12, "quote_volume": 20213.18208, "trades": 77, "taker_buy_volume": 53680.88, "taker_buy_quote": 12561.32592}, {"ts": 1770423300000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 34805.52, "quote_volume": 8144.49168, "trades": 26, "taker_buy_volume": 3685.76, "taker_buy_quote": 862.46784}, {"ts": 1770423360000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 19.83, "quote_volume": 4.64022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423420000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 96760.97, "quote_volume": 22578.8639, "trades": 96, "taker_buy_volume": 52228.2, "taker_buy_quote": 12169.1706}, {"ts": 1770423480000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 205255.4, "quote_volume": 48029.8918, "trades": 209, "taker_buy_volume": 114941.85, "taker_buy_quote": 26896.5211}, {"ts": 1770423540000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 74710.04, "quote_volume": 17481.88865, "trades": 52, "taker_buy_volume": 3172.66, "taker_buy_quote": 742.40244}, {"ts": 1770423600000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 49.51, "quote_volume": 11.58534, "trades": 1, "taker_buy_volume": 49.51, "taker_buy_quote": 11.58534}, {"ts": 1770423660000, "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": 1770423720000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 2469.36, "quote_volume": 575.36088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770423780000, "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": 1770423840000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 1281.07, "quote_volume": 299.77038, "trades": 2, "taker_buy_volume": 1281.07, "taker_buy_quote": 299.77038}, {"ts": 1770423900000, "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": 1770423960000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 57.73, "quote_volume": 13.50882, "trades": 1, "taker_buy_volume": 57.73, "taker_buy_quote": 13.50882}, {"ts": 1770424020000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 29732.15, "quote_volume": 6927.46288, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424080000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 78.74, "quote_volume": 18.26768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424140000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 4297.13, "quote_volume": 996.93416, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424200000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 53.61, "quote_volume": 12.43752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424260000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 255.84, "quote_volume": 59.35488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424320000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 85993.96, "quote_volume": 19950.59872, "trades": 174, "taker_buy_volume": 46375.07, "taker_buy_quote": 10759.01624}, {"ts": 1770424380000, "open": 0.232, "high": 0.233, "low": 0.231, "close": 0.232, "volume": 239615.58, "quote_volume": 55590.50403, "trades": 262, "taker_buy_volume": 131037.18, "taker_buy_quote": 30400.65747}, {"ts": 1770424440000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 133129.65, "quote_volume": 30886.0788, "trades": 145, "taker_buy_volume": 59023.11, "taker_buy_quote": 13693.36152}, {"ts": 1770424500000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 141166.08, "quote_volume": 32750.53056, "trades": 174, "taker_buy_volume": 74133.2, "taker_buy_quote": 17198.9024}, {"ts": 1770424560000, "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": 1770424620000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 148190.29, "quote_volume": 34361.35748, "trades": 97, "taker_buy_volume": 75091.39, "taker_buy_quote": 17421.20248}, {"ts": 1770424680000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 595.38, "quote_volume": 137.68999, "trades": 2, "taker_buy_volume": 157.21, "taker_buy_quote": 36.47272}, {"ts": 1770424740000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 9116.79, "quote_volume": 2106.2727, "trades": 6, "taker_buy_volume": 294.21, "taker_buy_quote": 68.25672}, {"ts": 1770424800000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 1249.09, "quote_volume": 288.53979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424860000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 51776.32, "quote_volume": 11960.32992, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770424920000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 1089.05, "quote_volume": 251.57652, "trades": 2, "taker_buy_volume": 5.97, "taker_buy_quote": 1.38504}, {"ts": 1770424980000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 2941.09, "quote_volume": 682.33288, "trades": 11, "taker_buy_volume": 2941.09, "taker_buy_quote": 682.33288}, {"ts": 1770425040000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 270.41, "quote_volume": 62.73512, "trades": 3, "taker_buy_volume": 270.41, "taker_buy_quote": 62.73512}, {"ts": 1770425100000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 12.93, "quote_volume": 2.99976, "trades": 1, "taker_buy_volume": 12.93, "taker_buy_quote": 2.99976}, {"ts": 1770425160000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 96467.19, "quote_volume": 22380.35269, "trades": 31, "taker_buy_volume": 40469.27, "taker_buy_quote": 9388.87064}, {"ts": 1770425220000, "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": 1770425280000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 25885.48, "quote_volume": 5979.56549, "trades": 20, "taker_buy_volume": 19.61, "taker_buy_quote": 4.54952}, {"ts": 1770425340000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 295.0, "quote_volume": 68.44, "trades": 1, "taker_buy_volume": 295.0, "taker_buy_quote": 68.44}, {"ts": 1770425400000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 61307.94, "quote_volume": 14223.44208, "trades": 27, "taker_buy_volume": 61203.36, "taker_buy_quote": 14199.17952}, {"ts": 1770425460000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 54559.31, "quote_volume": 12712.31923, "trades": 69, "taker_buy_volume": 54506.73, "taker_buy_quote": 12700.06809}, {"ts": 1770425520000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 300.12, "quote_volume": 69.92796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770425580000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 175975.53, "quote_volume": 41002.29849, "trades": 67, "taker_buy_volume": 61606.1, "taker_buy_quote": 14354.2213}, {"ts": 1770425640000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 79641.25, "quote_volume": 18556.41125, "trades": 60, "taker_buy_volume": 22327.11, "taker_buy_quote": 5202.21663}, {"ts": 1770425700000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 4.29, "quote_volume": 0.99957, "trades": 1, "taker_buy_volume": 4.29, "taker_buy_quote": 0.99957}, {"ts": 1770425760000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 207250.67, "quote_volume": 48082.15544, "trades": 70, "taker_buy_volume": 88249.81, "taker_buy_quote": 20473.95592}, {"ts": 1770425820000, "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": 1770425880000, "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": 1770425940000, "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": 1770426000000, "open": 0.232, "high": 0.233, "low": 0.231, "close": 0.231, "volume": 93834.41, "quote_volume": 21769.57954, "trades": 81, "taker_buy_volume": 35693.06, "taker_buy_quote": 8280.79682}, {"ts": 1770426060000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 139129.43, "quote_volume": 32278.66363, "trades": 66, "taker_buy_volume": 126633.69, "taker_buy_quote": 29379.65195}, {"ts": 1770426120000, "open": 0.233, "high": 0.233, "low": 0.231, "close": 0.231, "volume": 4736.11, "quote_volume": 1099.00208, "trades": 15, "taker_buy_volume": 645.69, "taker_buy_quote": 150.07464}, {"ts": 1770426180000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 333.88, "quote_volume": 77.12628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426240000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 30025.64, "quote_volume": 6965.94848, "trades": 17, "taker_buy_volume": 18462.45, "taker_buy_quote": 4283.2884}, {"ts": 1770426300000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 5596.71, "quote_volume": 1298.43672, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426360000, "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": 1770426420000, "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": 1770426480000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 147316.24, "quote_volume": 34177.08111, "trades": 66, "taker_buy_volume": 44637.71, "taker_buy_quote": 10355.94872}, {"ts": 1770426540000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 60108.54, "quote_volume": 13950.02758, "trades": 69, "taker_buy_volume": 46331.4, "taker_buy_quote": 10753.7311}, {"ts": 1770426600000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 64887.41, "quote_volume": 14988.99171, "trades": 83, "taker_buy_volume": 31269.93, "taker_buy_quote": 7223.35383}, {"ts": 1770426660000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 37097.61, "quote_volume": 8569.6533, "trades": 20, "taker_buy_volume": 36372.41, "taker_buy_quote": 8402.1321}, {"ts": 1770426720000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 166675.68, "quote_volume": 38502.08208, "trades": 183, "taker_buy_volume": 89795.39, "taker_buy_quote": 20742.73509}, {"ts": 1770426780000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 122158.09, "quote_volume": 28168.45413, "trades": 131, "taker_buy_volume": 57086.19, "taker_buy_quote": 13186.90989}, {"ts": 1770426840000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 366.27, "quote_volume": 84.2421, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770426900000, "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": 1770426960000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 105336.72, "quote_volume": 24332.78232, "trades": 63, "taker_buy_volume": 100814.93, "taker_buy_quote": 23288.24883}, {"ts": 1770427020000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 972.06, "quote_volume": 224.54586, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427080000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 770.82, "quote_volume": 178.05942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427140000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 2669.01, "quote_volume": 616.54131, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427200000, "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": 1770427260000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 937.35, "quote_volume": 216.52785, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427320000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 27080.6, "quote_volume": 6255.6186, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427380000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 262.1, "quote_volume": 60.5451, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427440000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 188.02, "quote_volume": 43.62064, "trades": 1, "taker_buy_volume": 188.02, "taker_buy_quote": 43.62064}, {"ts": 1770427500000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 26744.69, "quote_volume": 6204.76808, "trades": 6, "taker_buy_volume": 26744.69, "taker_buy_quote": 6204.76808}, {"ts": 1770427560000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 1140.48, "quote_volume": 264.59136, "trades": 3, "taker_buy_volume": 1140.48, "taker_buy_quote": 264.59136}, {"ts": 1770427620000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 94.57, "quote_volume": 21.94024, "trades": 1, "taker_buy_volume": 94.57, "taker_buy_quote": 21.94024}, {"ts": 1770427680000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 271.58, "quote_volume": 63.00656, "trades": 2, "taker_buy_volume": 271.58, "taker_buy_quote": 63.00656}, {"ts": 1770427740000, "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": 1770427800000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 55.03, "quote_volume": 12.71193, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427860000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 188188.9, "quote_volume": 43471.6359, "trades": 52, "taker_buy_volume": 54889.9, "taker_buy_quote": 12679.5669}, {"ts": 1770427920000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 200.0, "quote_volume": 46.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770427980000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 67386.71, "quote_volume": 15566.30784, "trades": 86, "taker_buy_volume": 51944.0, "taker_buy_quote": 11999.064}, {"ts": 1770428040000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 5545.48, "quote_volume": 1284.11488, "trades": 22, "taker_buy_volume": 3109.0, "taker_buy_quote": 721.288}, {"ts": 1770428100000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 9.38, "quote_volume": 2.17616, "trades": 1, "taker_buy_volume": 9.38, "taker_buy_quote": 2.17616}, {"ts": 1770428160000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 85765.49, "quote_volume": 19897.59368, "trades": 38, "taker_buy_volume": 82581.11, "taker_buy_quote": 19158.81752}, {"ts": 1770428220000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 1337.9, "quote_volume": 310.3928, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770428280000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 3632.02, "quote_volume": 845.99682, "trades": 4, "taker_buy_volume": 3368.18, "taker_buy_quote": 784.78594}, {"ts": 1770428340000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 66692.64, "quote_volume": 15472.69248, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770428400000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 80376.24, "quote_volume": 18651.55368, "trades": 59, "taker_buy_volume": 73702.08, "taker_buy_quote": 17103.14856}, {"ts": 1770428460000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 25887.81, "quote_volume": 6005.97192, "trades": 59, "taker_buy_volume": 4163.73, "taker_buy_quote": 965.98536}, {"ts": 1770428520000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 122063.91, "quote_volume": 28318.82712, "trades": 87, "taker_buy_volume": 49010.7, "taker_buy_quote": 11370.4824}, {"ts": 1770428580000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 51.88, "quote_volume": 12.03616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770428640000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 80826.08, "quote_volume": 18751.65056, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770428700000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 19572.38, "quote_volume": 4540.79216, "trades": 30, "taker_buy_volume": 19572.38, "taker_buy_quote": 4540.79216}, {"ts": 1770428760000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 819.21, "quote_volume": 190.37593, "trades": 2, "taker_buy_volume": 319.21, "taker_buy_quote": 74.37593}, {"ts": 1770428820000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 81985.65, "quote_volume": 19102.69462, "trades": 49, "taker_buy_volume": 81959.37, "taker_buy_quote": 19096.57138}, {"ts": 1770428880000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 3771.0, "quote_volume": 878.65232, "trades": 10, "taker_buy_volume": 9.32, "taker_buy_quote": 2.18088}, {"ts": 1770428940000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 168793.43, "quote_volume": 39328.86919, "trades": 109, "taker_buy_volume": 74252.82, "taker_buy_quote": 17300.90706}, {"ts": 1770429000000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 95692.09, "quote_volume": 22296.25697, "trades": 67, "taker_buy_volume": 75110.03, "taker_buy_quote": 17500.63699}, {"ts": 1770429060000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 122922.31, "quote_volume": 28643.94203, "trades": 90, "taker_buy_volume": 35613.17, "taker_buy_quote": 8300.91241}, {"ts": 1770429120000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 121967.72, "quote_volume": 28418.47876, "trades": 45, "taker_buy_volume": 54159.66, "taker_buy_quote": 12619.20078}, {"ts": 1770429180000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 5660.24, "quote_volume": 1318.83592, "trades": 23, "taker_buy_volume": 2935.86, "taker_buy_quote": 684.05538}, {"ts": 1770429240000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 5044.35, "quote_volume": 1175.33355, "trades": 18, "taker_buy_volume": 1081.95, "taker_buy_quote": 252.09435}, {"ts": 1770429300000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 86636.87, "quote_volume": 20186.39071, "trades": 64, "taker_buy_volume": 78165.96, "taker_buy_quote": 18212.66868}, {"ts": 1770429360000, "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": 1770429420000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 509.1, "quote_volume": 118.6203, "trades": 2, "taker_buy_volume": 509.1, "taker_buy_quote": 118.6203}, {"ts": 1770429480000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 15678.7, "quote_volume": 3653.00036, "trades": 16, "taker_buy_volume": 15541.96, "taker_buy_quote": 3621.27668}, {"ts": 1770429540000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 51037.85, "quote_volume": 11891.81905, "trades": 72, "taker_buy_volume": 51037.85, "taker_buy_quote": 11891.81905}, {"ts": 1770429600000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 142.47, "quote_volume": 33.05304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429660000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 1478.94, "quote_volume": 343.11408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770429720000, "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": 1770429780000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 580.72, "quote_volume": 135.30776, "trades": 1, "taker_buy_volume": 580.72, "taker_buy_quote": 135.30776}, {"ts": 1770429840000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 123758.67, "quote_volume": 28835.77011, "trades": 48, "taker_buy_volume": 19315.48, "taker_buy_quote": 4500.50684}, {"ts": 1770429900000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 124286.96, "quote_volume": 28958.86168, "trades": 31, "taker_buy_volume": 62270.58, "taker_buy_quote": 14509.04514}, {"ts": 1770429960000, "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": 1770430020000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 1098.0, "quote_volume": 254.736, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430080000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 106492.59, "quote_volume": 24709.49978, "trades": 56, "taker_buy_volume": 36997.33, "taker_buy_quote": 8586.59946}, {"ts": 1770430140000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 5655.8, "quote_volume": 1312.1456, "trades": 36, "taker_buy_volume": 746.64, "taker_buy_quote": 173.22048}, {"ts": 1770430200000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 75414.41, "quote_volume": 17496.14312, "trades": 22, "taker_buy_volume": 75414.41, "taker_buy_quote": 17496.14312}, {"ts": 1770430260000, "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": 1770430320000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 214.59, "quote_volume": 49.99947, "trades": 1, "taker_buy_volume": 214.59, "taker_buy_quote": 49.99947}, {"ts": 1770430380000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 42.91, "quote_volume": 9.99803, "trades": 1, "taker_buy_volume": 42.91, "taker_buy_quote": 9.99803}, {"ts": 1770430440000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 6817.54, "quote_volume": 1588.48682, "trades": 2, "taker_buy_volume": 6817.54, "taker_buy_quote": 1588.48682}, {"ts": 1770430500000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 429.18, "quote_volume": 99.99894, "trades": 1, "taker_buy_volume": 429.18, "taker_buy_quote": 99.99894}, {"ts": 1770430560000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 15.23, "quote_volume": 3.54859, "trades": 1, "taker_buy_volume": 15.23, "taker_buy_quote": 3.54859}, {"ts": 1770430620000, "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": 1770430680000, "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": 1770430740000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 50395.72, "quote_volume": 11741.66954, "trades": 24, "taker_buy_volume": 48454.32, "taker_buy_quote": 11289.85656}, {"ts": 1770430800000, "open": 0.234, "high": 0.234, "low": 0.232, "close": 0.233, "volume": 66438.85, "quote_volume": 15480.32923, "trades": 48, "taker_buy_volume": 28033.33, "taker_buy_quote": 6531.86936}, {"ts": 1770430860000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 132160.4, "quote_volume": 30792.97106, "trades": 99, "taker_buy_volume": 72482.02, "taker_buy_quote": 16888.31066}, {"ts": 1770430920000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 1336.69, "quote_volume": 311.44877, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770430980000, "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": 1770431040000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 201.16, "quote_volume": 46.66912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770431100000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 98022.62, "quote_volume": 22837.16296, "trades": 105, "taker_buy_volume": 84279.88, "taker_buy_quote": 19637.21204}, {"ts": 1770431160000, "open": 0.233, "high": 0.234, "low": 0.232, "close": 0.233, "volume": 35833.04, "quote_volume": 8347.43701, "trades": 76, "taker_buy_volume": 20877.63, "taker_buy_quote": 4864.93398}, {"ts": 1770431220000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 120239.82, "quote_volume": 28015.87806, "trades": 56, "taker_buy_volume": 7369.49, "taker_buy_quote": 1717.09117}, {"ts": 1770431280000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 75609.13, "quote_volume": 17616.92729, "trades": 38, "taker_buy_volume": 61463.8, "taker_buy_quote": 14321.0654}, {"ts": 1770431340000, "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": 1770431400000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 2089.06, "quote_volume": 484.66922, "trades": 2, "taker_buy_volume": 7.3, "taker_buy_quote": 1.7009}, {"ts": 1770431460000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 344.29, "quote_volume": 80.21957, "trades": 8, "taker_buy_volume": 344.29, "taker_buy_quote": 80.21957}, {"ts": 1770431520000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 2303.19, "quote_volume": 536.64327, "trades": 7, "taker_buy_volume": 2303.19, "taker_buy_quote": 536.64327}, {"ts": 1770431580000, "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": 1770431640000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 282.33, "quote_volume": 65.78289, "trades": 2, "taker_buy_volume": 282.33, "taker_buy_quote": 65.78289}, {"ts": 1770431700000, "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": 1770431760000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 3058.21, "quote_volume": 709.84763, "trades": 3, "taker_buy_volume": 342.91, "taker_buy_quote": 79.89803}, {"ts": 1770431820000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 30717.0, "quote_volume": 7157.061, "trades": 18, "taker_buy_volume": 30717.0, "taker_buy_quote": 7157.061}, {"ts": 1770431880000, "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": 1770431940000, "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": 1770432000000, "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": 1770432060000, "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": 1770432120000, "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": 1770432180000, "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": 1770432240000, "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": 1770432300000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 57.55, "quote_volume": 13.3516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770432360000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 180398.33, "quote_volume": 41852.41256, "trades": 117, "taker_buy_volume": 14532.19, "taker_buy_quote": 3371.46808}, {"ts": 1770432420000, "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": 1770432480000, "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": 1770432540000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 94038.25, "quote_volume": 21816.84783, "trades": 29, "taker_buy_volume": 51156.13, "taker_buy_quote": 11868.22216}, {"ts": 1770432600000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 46988.68, "quote_volume": 10901.37376, "trades": 49, "taker_buy_volume": 43236.07, "taker_buy_quote": 10030.76824}, {"ts": 1770432660000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 4610.54, "quote_volume": 1074.25582, "trades": 5, "taker_buy_volume": 4610.54, "taker_buy_quote": 1074.25582}, {"ts": 1770432720000, "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": 1770432780000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 755.15, "quote_volume": 175.1948, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770432840000, "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": 1770432900000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 40232.67, "quote_volume": 9333.97944, "trades": 86, "taker_buy_volume": 25999.42, "taker_buy_quote": 6031.86544}, {"ts": 1770432960000, "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": 1770433020000, "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": 1770433080000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 6.42, "quote_volume": 1.49586, "trades": 1, "taker_buy_volume": 6.42, "taker_buy_quote": 1.49586}, {"ts": 1770433140000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 179.81, "quote_volume": 41.76872, "trades": 2, "taker_buy_volume": 52.8, "taker_buy_quote": 12.3024}, {"ts": 1770433200000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 48.32, "quote_volume": 11.25856, "trades": 1, "taker_buy_volume": 48.32, "taker_buy_quote": 11.25856}, {"ts": 1770433260000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 84159.9, "quote_volume": 19609.2567, "trades": 24, "taker_buy_volume": 84159.9, "taker_buy_quote": 19609.2567}, {"ts": 1770433320000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 163093.0, "quote_volume": 38000.69425, "trades": 85, "taker_buy_volume": 94528.71, "taker_buy_quote": 22025.21468}, {"ts": 1770433380000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 4781.3, "quote_volume": 1114.0429, "trades": 15, "taker_buy_volume": 4369.32, "taker_buy_quote": 1018.05156}, {"ts": 1770433440000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 6960.88, "quote_volume": 1621.88504, "trades": 15, "taker_buy_volume": 225.99, "taker_buy_quote": 52.65567}, {"ts": 1770433500000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 12.87, "quote_volume": 2.99871, "trades": 1, "taker_buy_volume": 12.87, "taker_buy_quote": 2.99871}, {"ts": 1770433560000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 23379.61, "quote_volume": 5447.44913, "trades": 72, "taker_buy_volume": 23379.61, "taker_buy_quote": 5447.44913}, {"ts": 1770433620000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 10220.64, "quote_volume": 2381.40912, "trades": 17, "taker_buy_volume": 428.87, "taker_buy_quote": 99.92671}, {"ts": 1770433680000, "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": 1770433740000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 14347.03, "quote_volume": 3343.28534, "trades": 46, "taker_buy_volume": 6062.96, "taker_buy_quote": 1413.09703}, {"ts": 1770433800000, "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": 1770433860000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 108203.9, "quote_volume": 25322.59447, "trades": 110, "taker_buy_volume": 107869.43, "taker_buy_quote": 25244.32849}, {"ts": 1770433920000, "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": 1770433980000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 286.68, "quote_volume": 67.3698, "trades": 1, "taker_buy_volume": 286.68, "taker_buy_quote": 67.3698}, {"ts": 1770434040000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 37952.98, "quote_volume": 8881.176, "trades": 105, "taker_buy_volume": 14887.21, "taker_buy_quote": 3483.78582}, {"ts": 1770434100000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 129233.34, "quote_volume": 30240.91341, "trades": 124, "taker_buy_volume": 23508.53, "taker_buy_quote": 5501.30787}, {"ts": 1770434160000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 975.79, "quote_volume": 228.33486, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434220000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 50277.96, "quote_volume": 11765.04264, "trades": 31, "taker_buy_volume": 48957.26, "taker_buy_quote": 11455.99884}, {"ts": 1770434280000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 29365.34, "quote_volume": 6871.51579, "trades": 40, "taker_buy_volume": 28594.96, "taker_buy_quote": 6691.24687}, {"ts": 1770434340000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 81566.35, "quote_volume": 19086.5259, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770434400000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 510.56, "quote_volume": 119.47104, "trades": 3, "taker_buy_volume": 510.56, "taker_buy_quote": 119.47104}, {"ts": 1770434460000, "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": 1770434520000, "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": 1770434580000, "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": 1770434640000, "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": 1770434700000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 78302.29, "quote_volume": 18322.75713, "trades": 86, "taker_buy_volume": 45554.75, "taker_buy_quote": 10659.83277}, {"ts": 1770434760000, "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": 1770434820000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 125.59, "quote_volume": 29.48665, "trades": 3, "taker_buy_volume": 98.59, "taker_buy_quote": 23.16865}, {"ts": 1770434880000, "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": 1770434940000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 436.3, "quote_volume": 102.0942, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435000000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 321.82, "quote_volume": 75.30588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435060000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 911.85, "quote_volume": 213.3729, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435120000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 1350.03, "quote_volume": 315.90702, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435180000, "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": 1770435240000, "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": 1770435300000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 35632.25, "quote_volume": 8337.9465, "trades": 29, "taker_buy_volume": 16191.14, "taker_buy_quote": 3788.72676}, {"ts": 1770435360000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 311.54, "quote_volume": 72.90036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770435420000, "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": 1770435480000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 11588.81, "quote_volume": 2722.42735, "trades": 3, "taker_buy_volume": 10645.81, "taker_buy_quote": 2501.76535}, {"ts": 1770435540000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 378.95, "quote_volume": 88.99712, "trades": 3, "taker_buy_volume": 322.82, "taker_buy_quote": 75.8627}, {"ts": 1770435600000, "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": 1770435660000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 103685.43, "quote_volume": 24262.72394, "trades": 40, "taker_buy_volume": 43752.51, "taker_buy_quote": 10238.42066}, {"ts": 1770435720000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 48635.35, "quote_volume": 11380.6719, "trades": 15, "taker_buy_volume": 283.82, "taker_buy_quote": 66.41388}, {"ts": 1770435780000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 510.56, "quote_volume": 119.47104, "trades": 2, "taker_buy_volume": 510.56, "taker_buy_quote": 119.47104}, {"ts": 1770435840000, "open": 0.234, "high": 0.236, "low": 0.234, "close": 0.234, "volume": 347105.85, "quote_volume": 81519.13636, "trades": 197, "taker_buy_volume": 250428.64, "taker_buy_quote": 58801.48251}, {"ts": 1770435900000, "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": 1770435960000, "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": 1770436020000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 255.28, "quote_volume": 59.73552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436080000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 9485.35, "quote_volume": 2229.05725, "trades": 2, "taker_buy_volume": 9485.35, "taker_buy_quote": 2229.05725}, {"ts": 1770436140000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 1150.13, "quote_volume": 270.28055, "trades": 1, "taker_buy_volume": 1150.13, "taker_buy_quote": 270.28055}, {"ts": 1770436200000, "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": 1770436260000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 29.78, "quote_volume": 6.9983, "trades": 1, "taker_buy_volume": 29.78, "taker_buy_quote": 6.9983}, {"ts": 1770436320000, "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": 1770436380000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 218.34, "quote_volume": 51.09156, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436440000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 123195.28, "quote_volume": 28827.69552, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436500000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 255.28, "quote_volume": 59.73552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436560000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 49.22, "quote_volume": 11.51748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436620000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 50646.63, "quote_volume": 11851.31142, "trades": 32, "taker_buy_volume": 530.7, "taker_buy_quote": 124.1838}, {"ts": 1770436680000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 47019.79, "quote_volume": 11002.63086, "trades": 34, "taker_buy_volume": 46933.4, "taker_buy_quote": 10982.4156}, {"ts": 1770436740000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 198.17, "quote_volume": 46.37178, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770436800000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 37491.07, "quote_volume": 8772.91038, "trades": 70, "taker_buy_volume": 34228.89, "taker_buy_quote": 8009.56026}, {"ts": 1770436860000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 290.72, "quote_volume": 68.3192, "trades": 2, "taker_buy_volume": 290.72, "taker_buy_quote": 68.3192}, {"ts": 1770436920000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 209874.13, "quote_volume": 49318.93005, "trades": 74, "taker_buy_volume": 159513.13, "taker_buy_quote": 37485.58555}, {"ts": 1770436980000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 76867.36, "quote_volume": 18067.7429, "trades": 46, "taker_buy_volume": 18493.79, "taker_buy_quote": 4349.95395}, {"ts": 1770437040000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 25439.85, "quote_volume": 5978.36475, "trades": 35, "taker_buy_volume": 20702.5, "taker_buy_quote": 4865.0875}, {"ts": 1770437100000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 289.48, "quote_volume": 68.31728, "trades": 1, "taker_buy_volume": 289.48, "taker_buy_quote": 68.31728}, {"ts": 1770437160000, "open": 0.236, "high": 0.236, "low": 0.234, "close": 0.235, "volume": 48702.9, "quote_volume": 11443.71218, "trades": 17, "taker_buy_volume": 28.77, "taker_buy_quote": 6.78213}, {"ts": 1770437220000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 75116.24, "quote_volume": 17652.25763, "trades": 47, "taker_buy_volume": 74988.77, "taker_buy_quote": 17622.36095}, {"ts": 1770437280000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 29425.4, "quote_volume": 6914.969, "trades": 54, "taker_buy_volume": 20896.34, "taker_buy_quote": 4910.6399}, {"ts": 1770437340000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 93073.77, "quote_volume": 21872.33595, "trades": 40, "taker_buy_volume": 24579.61, "taker_buy_quote": 5776.20835}, {"ts": 1770437400000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 56771.95, "quote_volume": 13341.51068, "trades": 39, "taker_buy_volume": 46037.18, "taker_buy_quote": 10818.83973}, {"ts": 1770437460000, "open": 0.236, "high": 0.237, "low": 0.235, "close": 0.236, "volume": 341205.01, "quote_volume": 80534.19725, "trades": 226, "taker_buy_volume": 191466.32, "taker_buy_quote": 45196.60661}, {"ts": 1770437520000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 270505.29, "quote_volume": 63837.76424, "trades": 131, "taker_buy_volume": 109564.98, "taker_buy_quote": 25857.33528}, {"ts": 1770437580000, "open": 0.237, "high": 0.237, "low": 0.235, "close": 0.236, "volume": 49459.65, "quote_volume": 11671.03596, "trades": 32, "taker_buy_volume": 31039.16, "taker_buy_quote": 7325.28452}, {"ts": 1770437640000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 116129.77, "quote_volume": 27406.62572, "trades": 63, "taker_buy_volume": 114140.6, "taker_buy_quote": 26937.1816}, {"ts": 1770437700000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 110747.26, "quote_volume": 26136.35336, "trades": 33, "taker_buy_volume": 15773.5, "taker_buy_quote": 3722.546}, {"ts": 1770437760000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 26619.0, "quote_volume": 6282.084, "trades": 22, "taker_buy_volume": 26619.0, "taker_buy_quote": 6282.084}, {"ts": 1770437820000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 7860.15, "quote_volume": 1854.9954, "trades": 34, "taker_buy_volume": 2443.06, "taker_buy_quote": 576.56216}, {"ts": 1770437880000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 2637.58, "quote_volume": 622.46888, "trades": 1, "taker_buy_volume": 2637.58, "taker_buy_quote": 622.46888}, {"ts": 1770437940000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 59933.41, "quote_volume": 14144.28476, "trades": 17, "taker_buy_volume": 59933.41, "taker_buy_quote": 14144.28476}, {"ts": 1770438000000, "open": 0.236, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 46373.09, "quote_volume": 10946.83618, "trades": 25, "taker_buy_volume": 5322.01, "taker_buy_quote": 1258.7813}, {"ts": 1770438060000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 426.16, "quote_volume": 100.99992, "trades": 1, "taker_buy_volume": 426.16, "taker_buy_quote": 100.99992}, {"ts": 1770438120000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 239840.92, "quote_volume": 56842.29804, "trades": 159, "taker_buy_volume": 174950.64, "taker_buy_quote": 41463.30168}, {"ts": 1770438180000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 9985.05, "quote_volume": 2364.87711, "trades": 17, "taker_buy_volume": 457.79, "taker_buy_quote": 108.49623}, {"ts": 1770438240000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 680.3, "quote_volume": 161.2311, "trades": 1, "taker_buy_volume": 680.3, "taker_buy_quote": 161.2311}, {"ts": 1770438300000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 415973.01, "quote_volume": 98169.63036, "trades": 254, "taker_buy_volume": 106737.58, "taker_buy_quote": 25190.06888}, {"ts": 1770438360000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 66369.27, "quote_volume": 15597.97972, "trades": 42, "taker_buy_volume": 3753.4, "taker_buy_quote": 883.25027}, {"ts": 1770438420000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 36845.0, "quote_volume": 8658.575, "trades": 58, "taker_buy_volume": 14093.6, "taker_buy_quote": 3311.996}, {"ts": 1770438480000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 13166.62, "quote_volume": 3081.22415, "trades": 20, "taker_buy_volume": 6.27, "taker_buy_quote": 1.47345}, {"ts": 1770438540000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 6539.53, "quote_volume": 1530.27987, "trades": 4, "taker_buy_volume": 29.85, "taker_buy_quote": 7.01475}, {"ts": 1770438600000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 8151.38, "quote_volume": 1915.31682, "trades": 5, "taker_buy_volume": 7893.9, "taker_buy_quote": 1855.0665}, {"ts": 1770438660000, "open": 0.235, "high": 0.237, "low": 0.235, "close": 0.237, "volume": 373761.32, "quote_volume": 88155.42818, "trades": 174, "taker_buy_volume": 299841.6, "taker_buy_quote": 70710.39553}, {"ts": 1770438720000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.236, "volume": 2337.8, "quote_volume": 552.24013, "trades": 2, "taker_buy_volume": 519.33, "taker_buy_quote": 123.08121}, {"ts": 1770438780000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 1525.23, "quote_volume": 359.95428, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438840000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 82136.68, "quote_volume": 19384.25648, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770438900000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 1856.43, "quote_volume": 438.11748, "trades": 2, "taker_buy_volume": 1856.43, "taker_buy_quote": 438.11748}, {"ts": 1770438960000, "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": 1770439020000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 58822.16, "quote_volume": 13821.66582, "trades": 32, "taker_buy_volume": 25.04, "taker_buy_quote": 5.8844}, {"ts": 1770439080000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 155169.68, "quote_volume": 36463.59275, "trades": 109, "taker_buy_volume": 115813.61, "taker_buy_quote": 27216.19835}, {"ts": 1770439140000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 42590.3, "quote_volume": 10007.69984, "trades": 20, "taker_buy_volume": 827.26, "taker_buy_quote": 194.4061}, {"ts": 1770439200000, "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": 1770439260000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 266716.35, "quote_volume": 62410.129, "trades": 107, "taker_buy_volume": 119262.06, "taker_buy_quote": 27907.32204}, {"ts": 1770439320000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 2276.42, "quote_volume": 530.40586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439380000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 273.82, "quote_volume": 64.07388, "trades": 4, "taker_buy_volume": 273.82, "taker_buy_quote": 64.07388}, {"ts": 1770439440000, "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": 1770439500000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 102.56, "quote_volume": 23.99904, "trades": 1, "taker_buy_volume": 102.56, "taker_buy_quote": 23.99904}, {"ts": 1770439560000, "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": 1770439620000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 411.0, "quote_volume": 95.763, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439680000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 472.69, "quote_volume": 110.17946, "trades": 2, "taker_buy_volume": 42.69, "taker_buy_quote": 9.98946}, {"ts": 1770439740000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 215.6, "quote_volume": 50.2348, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770439800000, "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": 1770439860000, "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": 1770439920000, "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": 1770439980000, "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": 1770440040000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 327.96, "quote_volume": 76.74264, "trades": 1, "taker_buy_volume": 327.96, "taker_buy_quote": 76.74264}, {"ts": 1770440100000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 1291.09, "quote_volume": 302.11506, "trades": 1, "taker_buy_volume": 1291.09, "taker_buy_quote": 302.11506}, {"ts": 1770440160000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 5.54, "quote_volume": 1.29636, "trades": 1, "taker_buy_volume": 5.54, "taker_buy_quote": 1.29636}, {"ts": 1770440220000, "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": 1770440280000, "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": 1770440340000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 42.72, "quote_volume": 9.99648, "trades": 1, "taker_buy_volume": 42.72, "taker_buy_quote": 9.99648}, {"ts": 1770440400000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 482.15, "quote_volume": 112.76751, "trades": 4, "taker_buy_volume": 426.56, "taker_buy_quote": 99.81504}, {"ts": 1770440460000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 70574.34, "quote_volume": 16514.39556, "trades": 30, "taker_buy_volume": 70569.81, "taker_buy_quote": 16513.33554}, {"ts": 1770440520000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 2450.42, "quote_volume": 575.8487, "trades": 3, "taker_buy_volume": 2450.42, "taker_buy_quote": 575.8487}, {"ts": 1770440580000, "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": 1770440640000, "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": 1770440700000, "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": 1770440760000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 325.75, "quote_volume": 76.2255, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440820000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 427.35, "quote_volume": 99.9999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770440880000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 67352.95, "quote_volume": 15828.0709, "trades": 30, "taker_buy_volume": 67252.95, "taker_buy_quote": 15804.5709}, {"ts": 1770440940000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 509.48, "quote_volume": 119.7278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441000000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 62441.12, "quote_volume": 14673.6632, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441060000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 71315.46, "quote_volume": 16759.1331, "trades": 25, "taker_buy_volume": 71315.46, "taker_buy_quote": 16759.1331}, {"ts": 1770441120000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 4492.55, "quote_volume": 1055.74925, "trades": 18, "taker_buy_volume": 16.26, "taker_buy_quote": 3.8211}, {"ts": 1770441180000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 82889.53, "quote_volume": 19479.03955, "trades": 53, "taker_buy_volume": 63179.11, "taker_buy_quote": 14847.09085}, {"ts": 1770441240000, "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": 1770441300000, "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": 1770441360000, "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": 1770441420000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 16.96, "quote_volume": 4.00256, "trades": 1, "taker_buy_volume": 16.96, "taker_buy_quote": 4.00256}, {"ts": 1770441480000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 4128.4, "quote_volume": 970.625, "trades": 7, "taker_buy_volume": 451.0, "taker_buy_quote": 106.436}, {"ts": 1770441540000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 88.29, "quote_volume": 20.83644, "trades": 1, "taker_buy_volume": 88.29, "taker_buy_quote": 20.83644}, {"ts": 1770441600000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 4529.01, "quote_volume": 1068.82509, "trades": 4, "taker_buy_volume": 4507.74, "taker_buy_quote": 1063.82664}, {"ts": 1770441660000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 456.53, "quote_volume": 107.28455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441720000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 13472.82, "quote_volume": 3166.1127, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770441780000, "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": 1770441840000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 4191.08, "quote_volume": 989.09488, "trades": 2, "taker_buy_volume": 4191.08, "taker_buy_quote": 989.09488}, {"ts": 1770441900000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 390785.11, "quote_volume": 91824.96585, "trades": 175, "taker_buy_volume": 107145.1, "taker_buy_quote": 25179.0985}, {"ts": 1770441960000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 31798.38, "quote_volume": 7472.60508, "trades": 46, "taker_buy_volume": 1020.11, "taker_buy_quote": 239.72585}, {"ts": 1770442020000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 32672.67, "quote_volume": 7678.38119, "trades": 31, "taker_buy_volume": 30236.13, "taker_buy_quote": 7105.79429}, {"ts": 1770442080000, "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": 1770442140000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 189522.72, "quote_volume": 44347.95287, "trades": 112, "taker_buy_volume": 60837.96, "taker_buy_quote": 14236.08264}, {"ts": 1770442200000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 1963.55, "quote_volume": 459.4707, "trades": 2, "taker_buy_volume": 1963.55, "taker_buy_quote": 459.4707}, {"ts": 1770442260000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 86959.47, "quote_volume": 20348.51598, "trades": 54, "taker_buy_volume": 65783.4, "taker_buy_quote": 15393.3156}, {"ts": 1770442320000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 171358.87, "quote_volume": 40097.97558, "trades": 111, "taker_buy_volume": 74273.7, "taker_buy_quote": 17380.0458}, {"ts": 1770442380000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 42.82, "quote_volume": 10.01988, "trades": 5, "taker_buy_volume": 42.82, "taker_buy_quote": 10.01988}, {"ts": 1770442440000, "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": 1770442500000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 4183.1, "quote_volume": 979.0954, "trades": 16, "taker_buy_volume": 3814.84, "taker_buy_quote": 892.92256}, {"ts": 1770442560000, "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": 1770442620000, "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": 1770442680000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 110.18, "quote_volume": 25.78212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770442740000, "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": 1770442800000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 75022.62, "quote_volume": 17555.29308, "trades": 46, "taker_buy_volume": 27398.69, "taker_buy_quote": 6411.29346}, {"ts": 1770442860000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 1120.88, "quote_volume": 262.28592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770442920000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 427.36, "quote_volume": 100.4296, "trades": 1, "taker_buy_volume": 427.36, "taker_buy_quote": 100.4296}, {"ts": 1770442980000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 7.88, "quote_volume": 1.8518, "trades": 1, "taker_buy_volume": 7.88, "taker_buy_quote": 1.8518}, {"ts": 1770443040000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 481.45, "quote_volume": 112.81459, "trades": 3, "taker_buy_volume": 155.29, "taker_buy_quote": 36.49315}, {"ts": 1770443100000, "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": 1770443160000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 40.44, "quote_volume": 9.46296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443220000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 14.92, "quote_volume": 3.5062, "trades": 1, "taker_buy_volume": 14.92, "taker_buy_quote": 3.5062}, {"ts": 1770443280000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 175792.82, "quote_volume": 41136.06909, "trades": 148, "taker_buy_volume": 62548.48, "taker_buy_quote": 14636.89353}, {"ts": 1770443340000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 201399.15, "quote_volume": 47127.4011, "trades": 108, "taker_buy_volume": 124518.76, "taker_buy_quote": 29137.38984}, {"ts": 1770443400000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 116462.19, "quote_volume": 27252.15246, "trades": 271, "taker_buy_volume": 42211.94, "taker_buy_quote": 9877.59396}, {"ts": 1770443460000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 510.56, "quote_volume": 119.47104, "trades": 2, "taker_buy_volume": 510.56, "taker_buy_quote": 119.47104}, {"ts": 1770443520000, "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": 1770443580000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 14.17, "quote_volume": 3.31578, "trades": 1, "taker_buy_volume": 14.17, "taker_buy_quote": 3.31578}, {"ts": 1770443640000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 724.99, "quote_volume": 168.92267, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443700000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 16993.7, "quote_volume": 3959.5321, "trades": 58, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443760000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 34695.53, "quote_volume": 8081.05169, "trades": 57, "taker_buy_volume": 5237.15, "taker_buy_quote": 1220.25595}, {"ts": 1770443820000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 23082.03, "quote_volume": 5378.11299, "trades": 76, "taker_buy_volume": 12667.0, "taker_buy_quote": 2951.411}, {"ts": 1770443880000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 469.25, "quote_volume": 109.33525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770443940000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 2075.2, "quote_volume": 483.5216, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444000000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 618.93, "quote_volume": 144.79171, "trades": 4, "taker_buy_volume": 581.02, "taker_buy_quote": 135.95868}, {"ts": 1770444060000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 70.89, "quote_volume": 16.53446, "trades": 2, "taker_buy_volume": 17.09, "taker_buy_quote": 3.99906}, {"ts": 1770444120000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 33.79, "quote_volume": 7.88992, "trades": 2, "taker_buy_volume": 16.85, "taker_buy_quote": 3.9429}, {"ts": 1770444180000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 116.83, "quote_volume": 27.22139, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770444240000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 427.35, "quote_volume": 99.9999, "trades": 1, "taker_buy_volume": 427.35, "taker_buy_quote": 99.9999}, {"ts": 1770444300000, "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": 1770444360000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 108864.18, "quote_volume": 25474.27578, "trades": 69, "taker_buy_volume": 97471.22, "taker_buy_quote": 22808.32314}, {"ts": 1770444420000, "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": 1770444480000, "open": 0.235, "high": 0.235, "low": 0.233, "close": 0.233, "volume": 115514.2, "quote_volume": 27028.86845, "trades": 63, "taker_buy_volume": 23661.87, "taker_buy_quote": 5537.12013}, {"ts": 1770444540000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 213.88, "quote_volume": 50.04792, "trades": 1, "taker_buy_volume": 213.88, "taker_buy_quote": 50.04792}, {"ts": 1770444600000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 32500.5, "quote_volume": 7605.117, "trades": 72, "taker_buy_volume": 18261.32, "taker_buy_quote": 4273.14888}, {"ts": 1770444660000, "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": 1770444720000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 192503.88, "quote_volume": 44852.87676, "trades": 110, "taker_buy_volume": 26137.96, "taker_buy_quote": 6090.14468}, {"ts": 1770444780000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 46787.3, "quote_volume": 10901.4409, "trades": 42, "taker_buy_volume": 24599.78, "taker_buy_quote": 5731.74874}, {"ts": 1770444840000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 80237.03, "quote_volume": 18693.72459, "trades": 125, "taker_buy_volume": 30850.06, "taker_buy_quote": 7188.06398}, {"ts": 1770444900000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 10446.83, "quote_volume": 2434.11139, "trades": 18, "taker_buy_volume": 800.0, "taker_buy_quote": 186.4}, {"ts": 1770444960000, "open": 0.233, "high": 0.233, "low": 0.231, "close": 0.232, "volume": 146863.6, "quote_volume": 34072.84017, "trades": 79, "taker_buy_volume": 50343.58, "taker_buy_quote": 11680.45624}, {"ts": 1770445020000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 201.68, "quote_volume": 46.99144, "trades": 1, "taker_buy_volume": 201.68, "taker_buy_quote": 46.99144}, {"ts": 1770445080000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 7142.5, "quote_volume": 1657.088, "trades": 22, "taker_buy_volume": 28.0, "taker_buy_quote": 6.524}, {"ts": 1770445140000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 19209.81, "quote_volume": 4456.68506, "trades": 60, "taker_buy_volume": 50.76, "taker_buy_quote": 11.78546}, {"ts": 1770445200000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 26921.67, "quote_volume": 6245.82744, "trades": 19, "taker_buy_volume": 24685.52, "taker_buy_quote": 5727.04064}, {"ts": 1770445260000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 10757.31, "quote_volume": 2506.45323, "trades": 2, "taker_buy_volume": 10757.31, "taker_buy_quote": 2506.45323}, {"ts": 1770445320000, "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": 1770445380000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 291.29, "quote_volume": 67.87057, "trades": 1, "taker_buy_volume": 291.29, "taker_buy_quote": 67.87057}, {"ts": 1770445440000, "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": 1770445500000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 4.3, "quote_volume": 1.0019, "trades": 1, "taker_buy_volume": 4.3, "taker_buy_quote": 1.0019}, {"ts": 1770445560000, "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": 1770445620000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 69408.02, "quote_volume": 16170.56526, "trades": 78, "taker_buy_volume": 51112.06, "taker_buy_quote": 11909.10998}, {"ts": 1770445680000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 3953.04, "quote_volume": 921.05832, "trades": 21, "taker_buy_volume": 43.01, "taker_buy_quote": 10.02133}, {"ts": 1770445740000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 40.0, "quote_volume": 9.32, "trades": 1, "taker_buy_volume": 40.0, "taker_buy_quote": 9.32}, {"ts": 1770445800000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 4084.06, "quote_volume": 947.55242, "trades": 2, "taker_buy_volume": 50.5, "taker_buy_quote": 11.7665}, {"ts": 1770445860000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 291.44, "quote_volume": 67.61408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770445920000, "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": 1770445980000, "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": 1770446040000, "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": 1770446100000, "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": 1770446160000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 1733.97, "quote_volume": 402.28104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446220000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 257.51, "quote_volume": 59.99983, "trades": 2, "taker_buy_volume": 257.51, "taker_buy_quote": 59.99983}, {"ts": 1770446280000, "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": 1770446340000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 97.61, "quote_volume": 22.74313, "trades": 2, "taker_buy_volume": 97.61, "taker_buy_quote": 22.74313}, {"ts": 1770446400000, "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": 1770446460000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 999.02, "quote_volume": 231.77264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446520000, "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": 1770446580000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 21461.2, "quote_volume": 4978.9984, "trades": 30, "taker_buy_volume": 63.02, "taker_buy_quote": 14.62064}, {"ts": 1770446640000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 1263.19, "quote_volume": 293.06008, "trades": 9, "taker_buy_volume": 1263.19, "taker_buy_quote": 293.06008}, {"ts": 1770446700000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 109.22, "quote_volume": 25.33904, "trades": 1, "taker_buy_volume": 109.22, "taker_buy_quote": 25.33904}, {"ts": 1770446760000, "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": 1770446820000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 85756.76, "quote_volume": 19809.93971, "trades": 61, "taker_buy_volume": 16934.67, "taker_buy_quote": 3912.03692}, {"ts": 1770446880000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 43.29, "quote_volume": 9.99999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770446940000, "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": 1770447000000, "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": 1770447060000, "open": 0.231, "high": 0.232, "low": 0.23, "close": 0.231, "volume": 278977.42, "quote_volume": 64439.11664, "trades": 192, "taker_buy_volume": 154111.36, "taker_buy_quote": 35599.74796}, {"ts": 1770447120000, "open": 0.231, "high": 0.232, "low": 0.23, "close": 0.231, "volume": 74628.57, "quote_volume": 17237.66358, "trades": 75, "taker_buy_volume": 60157.68, "taker_buy_quote": 13896.50593}, {"ts": 1770447180000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 76433.39, "quote_volume": 17655.61243, "trades": 84, "taker_buy_volume": 5624.1, "taker_buy_quote": 1299.1671}, {"ts": 1770447240000, "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": 1770447300000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 100.95, "quote_volume": 23.31945, "trades": 1, "taker_buy_volume": 100.95, "taker_buy_quote": 23.31945}, {"ts": 1770447360000, "open": 0.23, "high": 0.23, "low": 0.228, "close": 0.23, "volume": 608614.97, "quote_volume": 139422.31349, "trades": 294, "taker_buy_volume": 156926.56, "taker_buy_quote": 35943.96088}, {"ts": 1770447420000, "open": 0.23, "high": 0.23, "low": 0.228, "close": 0.229, "volume": 263923.49, "quote_volume": 60481.08204, "trades": 278, "taker_buy_volume": 135946.3, "taker_buy_quote": 31175.93118}, {"ts": 1770447480000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 100.95, "quote_volume": 23.0166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770447540000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 114063.96, "quote_volume": 26006.83312, "trades": 42, "taker_buy_volume": 941.13, "taker_buy_quote": 214.82788}, {"ts": 1770447600000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 171013.36, "quote_volume": 38991.59149, "trades": 121, "taker_buy_volume": 130018.23, "taker_buy_quote": 29644.70185}, {"ts": 1770447660000, "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": 1770447720000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 111605.44, "quote_volume": 25557.64576, "trades": 64, "taker_buy_volume": 43592.7, "taker_buy_quote": 9982.7283}, {"ts": 1770447780000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 114060.41, "quote_volume": 26005.79968, "trades": 66, "taker_buy_volume": 32395.24, "taker_buy_quote": 7386.14092}, {"ts": 1770447840000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 21204.26, "quote_volume": 4831.61351, "trades": 26, "taker_buy_volume": 25.8, "taker_buy_quote": 5.8824}, {"ts": 1770447900000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 3005.14, "quote_volume": 682.1949, "trades": 5, "taker_buy_volume": 28.12, "taker_buy_quote": 6.41136}, {"ts": 1770447960000, "open": 0.227, "high": 0.228, "low": 0.226, "close": 0.226, "volume": 510024.87, "quote_volume": 115789.44689, "trades": 215, "taker_buy_volume": 300099.21, "taker_buy_quote": 68137.95477}, {"ts": 1770448020000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 170459.4, "quote_volume": 38691.10969, "trades": 99, "taker_buy_volume": 106322.92, "taker_buy_quote": 24135.30284}, {"ts": 1770448080000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 789461.44, "quote_volume": 178390.3688, "trades": 271, "taker_buy_volume": 235950.33, "taker_buy_quote": 53324.77458}, {"ts": 1770448140000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 325758.1, "quote_volume": 73619.70977, "trades": 164, "taker_buy_volume": 230851.41, "taker_buy_quote": 52172.41866}, {"ts": 1770448200000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 7810.97, "quote_volume": 1765.27922, "trades": 23, "taker_buy_volume": 2165.94, "taker_buy_quote": 489.50244}, {"ts": 1770448260000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 155878.78, "quote_volume": 35228.89928, "trades": 142, "taker_buy_volume": 94780.76, "taker_buy_quote": 21420.74676}, {"ts": 1770448320000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 84203.94, "quote_volume": 19030.0794, "trades": 114, "taker_buy_volume": 43556.64, "taker_buy_quote": 9843.80064}, {"ts": 1770448380000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 17184.36, "quote_volume": 3866.481, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770448440000, "open": 0.226, "high": 0.226, "low": 0.224, "close": 0.225, "volume": 272444.12, "quote_volume": 61298.81218, "trades": 136, "taker_buy_volume": 127588.74, "taker_buy_quote": 28708.03962}, {"ts": 1770448500000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 70766.1, "quote_volume": 15851.6064, "trades": 71, "taker_buy_volume": 921.0, "taker_buy_quote": 206.304}, {"ts": 1770448560000, "open": 0.223, "high": 0.224, "low": 0.222, "close": 0.223, "volume": 170140.02, "quote_volume": 37942.194, "trades": 102, "taker_buy_volume": 97866.91, "taker_buy_quote": 21825.31793}, {"ts": 1770448620000, "open": 0.224, "high": 0.224, "low": 0.222, "close": 0.222, "volume": 86007.68, "quote_volume": 19175.23358, "trades": 93, "taker_buy_volume": 17968.79, "taker_buy_quote": 4007.07188}, {"ts": 1770448680000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 275082.8, "quote_volume": 61587.40155, "trades": 129, "taker_buy_volume": 131122.8, "taker_buy_quote": 29365.32969}, {"ts": 1770448740000, "open": 0.224, "high": 0.226, "low": 0.224, "close": 0.225, "volume": 143560.84, "quote_volume": 32268.97454, "trades": 165, "taker_buy_volume": 108045.28, "taker_buy_quote": 24279.85448}, {"ts": 1770448800000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 73698.99, "quote_volume": 16582.27275, "trades": 56, "taker_buy_volume": 28482.15, "taker_buy_quote": 6408.48375}, {"ts": 1770448860000, "open": 0.225, "high": 0.226, "low": 0.224, "close": 0.225, "volume": 179838.7, "quote_volume": 40474.57185, "trades": 209, "taker_buy_volume": 126856.2, "taker_buy_quote": 28553.7364}, {"ts": 1770448920000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 169.15, "quote_volume": 38.05875, "trades": 1, "taker_buy_volume": 169.15, "taker_buy_quote": 38.05875}, {"ts": 1770448980000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 248614.83, "quote_volume": 55935.42055, "trades": 142, "taker_buy_volume": 60141.18, "taker_buy_quote": 13531.7655}, {"ts": 1770449040000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 44604.37, "quote_volume": 10059.72106, "trades": 37, "taker_buy_volume": 44604.37, "taker_buy_quote": 10059.72106}, {"ts": 1770449100000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 73225.24, "quote_volume": 16560.02338, "trades": 119, "taker_buy_volume": 29287.56, "taker_buy_quote": 6630.1077}, {"ts": 1770449160000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 86962.93, "quote_volume": 19652.01645, "trades": 76, "taker_buy_volume": 46659.43, "taker_buy_quote": 10545.03118}, {"ts": 1770449220000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 175785.38, "quote_volume": 39729.66135, "trades": 160, "taker_buy_volume": 84826.34, "taker_buy_quote": 19172.91831}, {"ts": 1770449280000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 58072.26, "quote_volume": 13124.39048, "trades": 97, "taker_buy_volume": 8232.83, "taker_buy_quote": 1860.6793}, {"ts": 1770449340000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 258762.0, "quote_volume": 58480.212, "trades": 101, "taker_buy_volume": 142536.88, "taker_buy_quote": 32213.33488}, {"ts": 1770449400000, "open": 0.227, "high": 0.227, "low": 0.225, "close": 0.226, "volume": 29982.88, "quote_volume": 6776.11012, "trades": 122, "taker_buy_volume": 21043.92, "taker_buy_quote": 4755.97318}, {"ts": 1770449460000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 5220.27, "quote_volume": 1179.78102, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770449520000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 599.87, "quote_volume": 134.97075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770449580000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 78860.63, "quote_volume": 17743.44175, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770449640000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 111745.69, "quote_volume": 25142.78025, "trades": 63, "taker_buy_volume": 30819.86, "taker_buy_quote": 6934.4685}, {"ts": 1770449700000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 61024.62, "quote_volume": 13745.91237, "trades": 85, "taker_buy_volume": 31669.42, "taker_buy_quote": 7140.99237}, {"ts": 1770449760000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 137097.62, "quote_volume": 30984.08815, "trades": 73, "taker_buy_volume": 71867.48, "taker_buy_quote": 16242.07651}, {"ts": 1770449820000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 21578.17, "quote_volume": 4876.66642, "trades": 13, "taker_buy_volume": 21578.17, "taker_buy_quote": 4876.66642}, {"ts": 1770449880000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 1171.64, "quote_volume": 264.31372, "trades": 15, "taker_buy_volume": 694.72, "taker_buy_quote": 157.00672}, {"ts": 1770449940000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 449.89, "quote_volume": 101.22525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450000000, "open": 0.226, "high": 0.228, "low": 0.226, "close": 0.227, "volume": 413541.59, "quote_volume": 93713.49098, "trades": 284, "taker_buy_volume": 224903.73, "taker_buy_quote": 50975.1098}, {"ts": 1770450060000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 269149.27, "quote_volume": 61097.10358, "trades": 140, "taker_buy_volume": 148270.02, "taker_buy_quote": 33657.51383}, {"ts": 1770450120000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 145027.2, "quote_volume": 33063.03418, "trades": 175, "taker_buy_volume": 93994.0, "taker_buy_quote": 21430.632}, {"ts": 1770450180000, "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": 1770450240000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 424.09, "quote_volume": 96.69252, "trades": 7, "taker_buy_volume": 424.09, "taker_buy_quote": 96.69252}, {"ts": 1770450300000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 62862.92, "quote_volume": 14269.75082, "trades": 32, "taker_buy_volume": 5.06, "taker_buy_quote": 1.14862}, {"ts": 1770450360000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 188654.14, "quote_volume": 42668.50412, "trades": 107, "taker_buy_volume": 89734.52, "taker_buy_quote": 20304.54406}, {"ts": 1770450420000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 105246.15, "quote_volume": 23785.6299, "trades": 69, "taker_buy_volume": 46486.45, "taker_buy_quote": 10505.9377}, {"ts": 1770450480000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 51459.77, "quote_volume": 11629.90802, "trades": 88, "taker_buy_volume": 16785.63, "taker_buy_quote": 3793.55238}, {"ts": 1770450540000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 20545.11, "quote_volume": 4643.19486, "trades": 28, "taker_buy_volume": 19980.76, "taker_buy_quote": 4515.65176}, {"ts": 1770450600000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 31955.13, "quote_volume": 7221.85938, "trades": 49, "taker_buy_volume": 7954.86, "taker_buy_quote": 1797.79836}, {"ts": 1770450660000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 51125.01, "quote_volume": 11554.34092, "trades": 46, "taker_buy_volume": 3168.63, "taker_buy_quote": 716.19904}, {"ts": 1770450720000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 53756.04, "quote_volume": 12148.86504, "trades": 44, "taker_buy_volume": 50786.15, "taker_buy_quote": 11477.6699}, {"ts": 1770450780000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 19421.06, "quote_volume": 4389.15956, "trades": 21, "taker_buy_volume": 155.21, "taker_buy_quote": 35.07746}, {"ts": 1770450840000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 124.17, "quote_volume": 27.93825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770450900000, "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": 1770450960000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 843.05, "quote_volume": 189.68625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451020000, "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": 1770451080000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 101791.92, "quote_volume": 22903.20298, "trades": 62, "taker_buy_volume": 31835.66, "taker_buy_quote": 7163.04448}, {"ts": 1770451140000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 3739.0, "quote_volume": 841.275, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451200000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 1157.54, "quote_volume": 260.3514, "trades": 14, "taker_buy_volume": 1000.0, "taker_buy_quote": 225.0}, {"ts": 1770451260000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 1062.98, "quote_volume": 238.55495, "trades": 3, "taker_buy_volume": 447.43, "taker_buy_quote": 100.67175}, {"ts": 1770451320000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 5413.33, "quote_volume": 1212.58592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451380000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 27249.11, "quote_volume": 6131.04975, "trades": 17, "taker_buy_volume": 27249.11, "taker_buy_quote": 6131.04975}, {"ts": 1770451440000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 54441.55, "quote_volume": 12249.34875, "trades": 33, "taker_buy_volume": 35940.18, "taker_buy_quote": 8086.5405}, {"ts": 1770451500000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 466.99, "quote_volume": 105.53974, "trades": 3, "taker_buy_volume": 466.99, "taker_buy_quote": 105.53974}, {"ts": 1770451560000, "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": 1770451620000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 126.55, "quote_volume": 28.6003, "trades": 1, "taker_buy_volume": 126.55, "taker_buy_quote": 28.6003}, {"ts": 1770451680000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 288.21, "quote_volume": 65.05765, "trades": 3, "taker_buy_volume": 210.4, "taker_buy_quote": 47.5504}, {"ts": 1770451740000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 58048.99, "quote_volume": 13060.91445, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451800000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 102772.82, "quote_volume": 23108.68664, "trades": 54, "taker_buy_volume": 82106.03, "taker_buy_quote": 18473.85675}, {"ts": 1770451860000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 47796.38, "quote_volume": 10754.20762, "trades": 17, "taker_buy_volume": 47796.38, "taker_buy_quote": 10754.20762}, {"ts": 1770451920000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 1443.56, "quote_volume": 324.801, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770451980000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 910.28, "quote_volume": 205.23811, "trades": 4, "taker_buy_volume": 425.11, "taker_buy_quote": 96.07486}, {"ts": 1770452040000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 769.64, "quote_volume": 173.18227, "trades": 4, "taker_buy_volume": 13.27, "taker_buy_quote": 2.99902}, {"ts": 1770452100000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 1395.06, "quote_volume": 315.1008, "trades": 2, "taker_buy_volume": 1212.3, "taker_buy_quote": 273.9798}, {"ts": 1770452160000, "open": 0.225, "high": 0.226, "low": 0.224, "close": 0.225, "volume": 85061.12, "quote_volume": 19124.12234, "trades": 28, "taker_buy_volume": 3268.87, "taker_buy_quote": 735.63269}, {"ts": 1770452220000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 98687.14, "quote_volume": 22204.51391, "trades": 70, "taker_buy_volume": 14308.3, "taker_buy_quote": 3219.3675}, {"ts": 1770452280000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 297.34, "quote_volume": 66.84798, "trades": 3, "taker_buy_volume": 243.82, "taker_buy_quote": 54.8595}, {"ts": 1770452340000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 44715.44, "quote_volume": 10060.974, "trades": 23, "taker_buy_volume": 43088.83, "taker_buy_quote": 9694.98675}, {"ts": 1770452400000, "open": 0.225, "high": 0.227, "low": 0.225, "close": 0.227, "volume": 41075.41, "quote_volume": 9283.17601, "trades": 40, "taker_buy_volume": 41028.76, "taker_buy_quote": 9272.67976}, {"ts": 1770452460000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 7654.12, "quote_volume": 1729.72749, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452520000, "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": 1770452580000, "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": 1770452640000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 56.1, "quote_volume": 12.6225, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770452700000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 118860.74, "quote_volume": 26860.87774, "trades": 59, "taker_buy_volume": 57888.69, "taker_buy_quote": 13082.84394}, {"ts": 1770452760000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 8352.31, "quote_volume": 1887.34557, "trades": 10, "taker_buy_volume": 8075.82, "taker_buy_quote": 1825.13532}, {"ts": 1770452820000, "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": 1770452880000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 60982.25, "quote_volume": 13781.92818, "trades": 39, "taker_buy_volume": 15490.85, "taker_buy_quote": 3500.9321}, {"ts": 1770452940000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 1299.2, "quote_volume": 292.32936, "trades": 2, "taker_buy_volume": 9.36, "taker_buy_quote": 2.11536}, {"ts": 1770453000000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 469.04, "quote_volume": 105.94622, "trades": 4, "taker_buy_volume": 412.22, "taker_buy_quote": 93.16172}, {"ts": 1770453060000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 89640.54, "quote_volume": 20258.76204, "trades": 84, "taker_buy_volume": 57107.31, "taker_buy_quote": 12906.25206}, {"ts": 1770453120000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 59192.51, "quote_volume": 13377.50726, "trades": 46, "taker_buy_volume": 29004.71, "taker_buy_quote": 6555.06446}, {"ts": 1770453180000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 76425.76, "quote_volume": 17272.22176, "trades": 51, "taker_buy_volume": 19577.46, "taker_buy_quote": 4424.50596}, {"ts": 1770453240000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 336.3, "quote_volume": 76.0038, "trades": 1, "taker_buy_volume": 336.3, "taker_buy_quote": 76.0038}, {"ts": 1770453300000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 137920.73, "quote_volume": 31170.08498, "trades": 51, "taker_buy_volume": 88533.69, "taker_buy_quote": 20008.61394}, {"ts": 1770453360000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 337.05, "quote_volume": 76.1733, "trades": 1, "taker_buy_volume": 337.05, "taker_buy_quote": 76.1733}, {"ts": 1770453420000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 36726.5, "quote_volume": 8263.4625, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453480000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 44.86, "quote_volume": 10.0935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453540000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 309.59, "quote_volume": 69.923, "trades": 2, "taker_buy_volume": 265.25, "taker_buy_quote": 59.9465}, {"ts": 1770453600000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 337.05, "quote_volume": 75.83625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770453660000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 22.12, "quote_volume": 4.99912, "trades": 1, "taker_buy_volume": 22.12, "taker_buy_quote": 4.99912}, {"ts": 1770453720000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 90.84, "quote_volume": 20.48324, "trades": 2, "taker_buy_volume": 44.24, "taker_buy_quote": 9.99824}, {"ts": 1770453780000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 244.5, "quote_volume": 55.257, "trades": 1, "taker_buy_volume": 244.5, "taker_buy_quote": 55.257}, {"ts": 1770453840000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 85101.06, "quote_volume": 19232.83956, "trades": 22, "taker_buy_volume": 85101.06, "taker_buy_quote": 19232.83956}, {"ts": 1770453900000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 133536.18, "quote_volume": 30179.17668, "trades": 66, "taker_buy_volume": 63092.26, "taker_buy_quote": 14258.85076}, {"ts": 1770453960000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 61380.19, "quote_volume": 13871.92294, "trades": 116, "taker_buy_volume": 25302.91, "taker_buy_quote": 5718.45766}, {"ts": 1770454020000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 961.24, "quote_volume": 217.24024, "trades": 3, "taker_buy_volume": 961.24, "taker_buy_quote": 217.24024}, {"ts": 1770454080000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 67499.49, "quote_volume": 15240.80291, "trades": 57, "taker_buy_volume": 35342.79, "taker_buy_quote": 7987.47054}, {"ts": 1770454140000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 571.55, "quote_volume": 129.1703, "trades": 2, "taker_buy_volume": 571.55, "taker_buy_quote": 129.1703}, {"ts": 1770454200000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 108620.95, "quote_volume": 24548.00924, "trades": 88, "taker_buy_volume": 43735.29, "taker_buy_quote": 9884.17554}, {"ts": 1770454260000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 2782.84, "quote_volume": 628.92184, "trades": 17, "taker_buy_volume": 2782.84, "taker_buy_quote": 628.92184}, {"ts": 1770454320000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 90698.62, "quote_volume": 20497.88812, "trades": 66, "taker_buy_volume": 16628.81, "taker_buy_quote": 3758.11106}, {"ts": 1770454380000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 95144.29, "quote_volume": 21503.556, "trades": 95, "taker_buy_volume": 84253.77, "taker_buy_quote": 19042.29848}, {"ts": 1770454440000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 38630.88, "quote_volume": 8730.47586, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770454500000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 31873.49, "quote_volume": 7203.40874, "trades": 18, "taker_buy_volume": 31873.49, "taker_buy_quote": 7203.40874}, {"ts": 1770454560000, "open": 0.227, "high": 0.227, "low": 0.225, "close": 0.225, "volume": 51862.42, "quote_volume": 11720.89339, "trades": 22, "taker_buy_volume": 1234.33, "taker_buy_quote": 278.98949}, {"ts": 1770454620000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 399.0, "quote_volume": 90.174, "trades": 2, "taker_buy_volume": 399.0, "taker_buy_quote": 90.174}, {"ts": 1770454680000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 206.8, "quote_volume": 46.7368, "trades": 1, "taker_buy_volume": 206.8, "taker_buy_quote": 46.7368}, {"ts": 1770454740000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 251.72, "quote_volume": 56.88872, "trades": 2, "taker_buy_volume": 251.72, "taker_buy_quote": 56.88872}, {"ts": 1770454800000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 2026.8, "quote_volume": 458.0568, "trades": 5, "taker_buy_volume": 2026.8, "taker_buy_quote": 458.0568}, {"ts": 1770454860000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 104361.51, "quote_volume": 23585.34763, "trades": 78, "taker_buy_volume": 91310.34, "taker_buy_quote": 20636.13684}, {"ts": 1770454920000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 9101.37, "quote_volume": 2056.90962, "trades": 37, "taker_buy_volume": 7346.06, "taker_buy_quote": 1660.20956}, {"ts": 1770454980000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 41749.23, "quote_volume": 9435.89205, "trades": 110, "taker_buy_volume": 30698.15, "taker_buy_quote": 6938.34797}, {"ts": 1770455040000, "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": 1770455100000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 77554.46, "quote_volume": 17527.20509, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455160000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 122942.81, "quote_volume": 27785.07506, "trades": 142, "taker_buy_volume": 111904.9, "taker_buy_quote": 25290.5074}, {"ts": 1770455220000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 11738.35, "quote_volume": 2652.8671, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455280000, "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": 1770455340000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 248.43, "quote_volume": 56.39361, "trades": 3, "taker_buy_volume": 248.43, "taker_buy_quote": 56.39361}, {"ts": 1770455400000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 12722.48, "quote_volume": 2887.2809, "trades": 8, "taker_buy_volume": 12000.42, "taker_buy_quote": 2724.09534}, {"ts": 1770455460000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 505.85, "quote_volume": 114.82795, "trades": 1, "taker_buy_volume": 505.85, "taker_buy_quote": 114.82795}, {"ts": 1770455520000, "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": 1770455580000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 3220.73, "quote_volume": 731.10571, "trades": 2, "taker_buy_volume": 3220.73, "taker_buy_quote": 731.10571}, {"ts": 1770455640000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 508.12, "quote_volume": 115.34324, "trades": 2, "taker_buy_volume": 508.12, "taker_buy_quote": 115.34324}, {"ts": 1770455700000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 216.28, "quote_volume": 49.09556, "trades": 1, "taker_buy_volume": 216.28, "taker_buy_quote": 49.09556}, {"ts": 1770455760000, "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": 1770455820000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 352.42, "quote_volume": 79.99934, "trades": 1, "taker_buy_volume": 352.42, "taker_buy_quote": 79.99934}, {"ts": 1770455880000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 380.46, "quote_volume": 85.98396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770455940000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 399.36, "quote_volume": 90.25536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456000000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 1090.31, "quote_volume": 247.44317, "trades": 4, "taker_buy_volume": 1033.11, "taker_buy_quote": 234.51597}, {"ts": 1770456060000, "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": 1770456120000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 44.9, "quote_volume": 10.1474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456180000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 80.51, "quote_volume": 18.19526, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456240000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 40.94, "quote_volume": 9.29338, "trades": 2, "taker_buy_volume": 40.94, "taker_buy_quote": 9.29338}, {"ts": 1770456300000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 4507.59, "quote_volume": 1023.22293, "trades": 2, "taker_buy_volume": 4507.59, "taker_buy_quote": 1023.22293}, {"ts": 1770456360000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 229.08, "quote_volume": 51.77208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456420000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 417.18, "quote_volume": 94.65382, "trades": 3, "taker_buy_volume": 371.14, "taker_buy_quote": 84.24878}, {"ts": 1770456480000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 35246.88, "quote_volume": 7965.79488, "trades": 104, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456540000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 53567.15, "quote_volume": 12106.1759, "trades": 29, "taker_buy_volume": 41579.16, "taker_buy_quote": 9396.89016}, {"ts": 1770456600000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 33051.9, "quote_volume": 7469.7294, "trades": 55, "taker_buy_volume": 5520.25, "taker_buy_quote": 1247.5765}, {"ts": 1770456660000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 51.41, "quote_volume": 11.61866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456720000, "open": 0.226, "high": 0.227, "low": 0.225, "close": 0.225, "volume": 83337.27, "quote_volume": 18834.74645, "trades": 53, "taker_buy_volume": 9509.42, "taker_buy_quote": 2149.87863}, {"ts": 1770456780000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 22.22, "quote_volume": 4.9995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456840000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 7.2, "quote_volume": 1.62, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770456900000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 416.65, "quote_volume": 94.1629, "trades": 3, "taker_buy_volume": 416.65, "taker_buy_quote": 94.1629}, {"ts": 1770456960000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 840.39, "quote_volume": 189.81825, "trades": 3, "taker_buy_volume": 730.5, "taker_buy_quote": 165.093}, {"ts": 1770457020000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 1073.26, "quote_volume": 242.55676, "trades": 3, "taker_buy_volume": 1073.26, "taker_buy_quote": 242.55676}, {"ts": 1770457080000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 1087.47, "quote_volume": 245.05044, "trades": 5, "taker_buy_volume": 369.69, "taker_buy_quote": 83.54994}, {"ts": 1770457140000, "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": 1770457200000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 5121.51, "quote_volume": 1152.78222, "trades": 5, "taker_buy_volume": 442.47, "taker_buy_quote": 99.99822}, {"ts": 1770457260000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 1358.55, "quote_volume": 305.88569, "trades": 4, "taker_buy_volume": 211.94, "taker_buy_quote": 47.89844}, {"ts": 1770457320000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 300.02, "quote_volume": 67.80452, "trades": 1, "taker_buy_volume": 300.02, "taker_buy_quote": 67.80452}, {"ts": 1770457380000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 899.78, "quote_volume": 203.35028, "trades": 4, "taker_buy_volume": 899.78, "taker_buy_quote": 203.35028}, {"ts": 1770457440000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 82.24, "quote_volume": 18.58624, "trades": 1, "taker_buy_volume": 82.24, "taker_buy_quote": 18.58624}, {"ts": 1770457500000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 599.9, "quote_volume": 135.5774, "trades": 3, "taker_buy_volume": 599.9, "taker_buy_quote": 135.5774}, {"ts": 1770457560000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 251.01, "quote_volume": 56.72826, "trades": 2, "taker_buy_volume": 251.01, "taker_buy_quote": 56.72826}, {"ts": 1770457620000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 603.86, "quote_volume": 135.8685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770457680000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 1836.12, "quote_volume": 414.90366, "trades": 7, "taker_buy_volume": 1776.66, "taker_buy_quote": 401.52516}, {"ts": 1770457740000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 5664.3, "quote_volume": 1275.47715, "trades": 2, "taker_buy_volume": 1009.65, "taker_buy_quote": 228.1809}, {"ts": 1770457800000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 379.5, "quote_volume": 85.65348, "trades": 4, "taker_buy_volume": 265.98, "taker_buy_quote": 60.11148}, {"ts": 1770457860000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 370.86, "quote_volume": 83.81436, "trades": 2, "taker_buy_volume": 370.86, "taker_buy_quote": 83.81436}, {"ts": 1770457920000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 239.32, "quote_volume": 54.08632, "trades": 2, "taker_buy_volume": 239.32, "taker_buy_quote": 54.08632}, {"ts": 1770457980000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 606.11, "quote_volume": 136.98086, "trades": 2, "taker_buy_volume": 606.11, "taker_buy_quote": 136.98086}, {"ts": 1770458040000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 248.42, "quote_volume": 56.14292, "trades": 3, "taker_buy_volume": 248.42, "taker_buy_quote": 56.14292}, {"ts": 1770458100000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 11883.27, "quote_volume": 2684.47921, "trades": 14, "taker_buy_volume": 10743.46, "taker_buy_quote": 2428.02196}, {"ts": 1770458160000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 87094.4, "quote_volume": 19683.46714, "trades": 49, "taker_buy_volume": 81091.6, "taker_buy_quote": 18326.83434}, {"ts": 1770458220000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 28872.73, "quote_volume": 6525.23698, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770458280000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 336.3, "quote_volume": 76.0038, "trades": 1, "taker_buy_volume": 336.3, "taker_buy_quote": 76.0038}, {"ts": 1770458340000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 258.9, "quote_volume": 58.5114, "trades": 2, "taker_buy_volume": 258.9, "taker_buy_quote": 58.5114}, {"ts": 1770458400000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 4844.46, "quote_volume": 1090.26452, "trades": 4, "taker_buy_volume": 261.02, "taker_buy_quote": 58.99052}, {"ts": 1770458460000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 841.25, "quote_volume": 190.1225, "trades": 4, "taker_buy_volume": 841.25, "taker_buy_quote": 190.1225}, {"ts": 1770458520000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 244.74, "quote_volume": 55.31124, "trades": 3, "taker_buy_volume": 244.74, "taker_buy_quote": 55.31124}, {"ts": 1770458580000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 21477.62, "quote_volume": 4853.94212, "trades": 29, "taker_buy_volume": 21477.62, "taker_buy_quote": 4853.94212}, {"ts": 1770458640000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 220.58, "quote_volume": 50.06503, "trades": 2, "taker_buy_volume": 213.95, "taker_buy_quote": 48.56665}, {"ts": 1770458700000, "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": 1770458760000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 59661.91, "quote_volume": 13483.33095, "trades": 25, "taker_buy_volume": 4415.48, "taker_buy_quote": 997.89848}, {"ts": 1770458820000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 773.12, "quote_volume": 174.72512, "trades": 4, "taker_buy_volume": 773.12, "taker_buy_quote": 174.72512}, {"ts": 1770458880000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 53842.65, "quote_volume": 12168.4389, "trades": 32, "taker_buy_volume": 53458.3, "taker_buy_quote": 12081.5758}, {"ts": 1770458940000, "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": 1770459000000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 59963.34, "quote_volume": 13551.71484, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459060000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 32575.54, "quote_volume": 7362.07204, "trades": 15, "taker_buy_volume": 32575.54, "taker_buy_quote": 7362.07204}, {"ts": 1770459120000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 68.98, "quote_volume": 15.5205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459180000, "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": 1770459240000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 116.01, "quote_volume": 26.21826, "trades": 2, "taker_buy_volume": 116.01, "taker_buy_quote": 26.21826}, {"ts": 1770459300000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 347.06, "quote_volume": 78.0885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459360000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 25.5, "quote_volume": 5.7375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459420000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 736.66, "quote_volume": 165.7485, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770459480000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 78.53, "quote_volume": 17.74778, "trades": 1, "taker_buy_volume": 78.53, "taker_buy_quote": 17.74778}, {"ts": 1770459540000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 591.22, "quote_volume": 133.61572, "trades": 5, "taker_buy_volume": 591.22, "taker_buy_quote": 133.61572}, {"ts": 1770459600000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 644.26, "quote_volume": 145.25381, "trades": 2, "taker_buy_volume": 295.31, "taker_buy_quote": 66.74006}, {"ts": 1770459660000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 429.77, "quote_volume": 97.12802, "trades": 4, "taker_buy_volume": 429.77, "taker_buy_quote": 97.12802}, {"ts": 1770459720000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 894.78, "quote_volume": 202.22028, "trades": 3, "taker_buy_volume": 894.78, "taker_buy_quote": 202.22028}, {"ts": 1770459780000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 749.29, "quote_volume": 169.33954, "trades": 1, "taker_buy_volume": 749.29, "taker_buy_quote": 169.33954}, {"ts": 1770459840000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 41.21, "quote_volume": 9.31346, "trades": 1, "taker_buy_volume": 41.21, "taker_buy_quote": 9.31346}, {"ts": 1770459900000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 12121.63, "quote_volume": 2739.48838, "trades": 29, "taker_buy_volume": 12041.38, "taker_buy_quote": 2721.35188}, {"ts": 1770459960000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 2282.49, "quote_volume": 515.84274, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460020000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 49.87, "quote_volume": 11.27062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460080000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 19948.42, "quote_volume": 4508.34292, "trades": 39, "taker_buy_volume": 132.9, "taker_buy_quote": 30.0354}, {"ts": 1770460140000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 2064.31, "quote_volume": 465.80154, "trades": 8, "taker_buy_volume": 1331.79, "taker_buy_quote": 300.98454}, {"ts": 1770460200000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 80.0, "quote_volume": 18.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770460260000, "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": 1770460320000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 88.49, "quote_volume": 19.99874, "trades": 1, "taker_buy_volume": 88.49, "taker_buy_quote": 19.99874}, {"ts": 1770460380000, "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": 1770460440000, "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": 1770460500000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 132.74, "quote_volume": 29.99924, "trades": 1, "taker_buy_volume": 132.74, "taker_buy_quote": 29.99924}, {"ts": 1770460560000, "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": 1770460620000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 1112.66, "quote_volume": 251.16973, "trades": 3, "taker_buy_volume": 821.23, "taker_buy_quote": 185.59798}, {"ts": 1770460680000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 88471.13, "quote_volume": 19906.00425, "trades": 80, "taker_buy_volume": 61.1, "taker_buy_quote": 13.7475}, {"ts": 1770460740000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 1250.47, "quote_volume": 281.35575, "trades": 4, "taker_buy_volume": 1250.47, "taker_buy_quote": 281.35575}, {"ts": 1770460800000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 45791.16, "quote_volume": 10303.011, "trades": 31, "taker_buy_volume": 45791.16, "taker_buy_quote": 10303.011}, {"ts": 1770460860000, "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": 1770460920000, "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": 1770460980000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 326.0, "quote_volume": 73.445, "trades": 4, "taker_buy_volume": 95.0, "taker_buy_quote": 21.47}, {"ts": 1770461040000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 85.1, "quote_volume": 19.2326, "trades": 1, "taker_buy_volume": 85.1, "taker_buy_quote": 19.2326}, {"ts": 1770461100000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 18.73, "quote_volume": 4.23298, "trades": 2, "taker_buy_volume": 18.73, "taker_buy_quote": 4.23298}, {"ts": 1770461160000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 5333.76, "quote_volume": 1200.10176, "trades": 3, "taker_buy_volume": 5.76, "taker_buy_quote": 1.30176}, {"ts": 1770461220000, "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": 1770461280000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 29662.19, "quote_volume": 6674.1981, "trades": 57, "taker_buy_volume": 6502.76, "taker_buy_quote": 1463.32635}, {"ts": 1770461340000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 60851.73, "quote_volume": 13691.63925, "trades": 122, "taker_buy_volume": 27589.16, "taker_buy_quote": 6207.561}, {"ts": 1770461400000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 456.4, "quote_volume": 102.8086, "trades": 6, "taker_buy_volume": 118.6, "taker_buy_quote": 26.8036}, {"ts": 1770461460000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 81025.18, "quote_volume": 18311.69068, "trades": 52, "taker_buy_volume": 81025.18, "taker_buy_quote": 18311.69068}, {"ts": 1770461520000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 337.05, "quote_volume": 76.1733, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770461580000, "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": 1770461640000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 203.64, "quote_volume": 46.22628, "trades": 1, "taker_buy_volume": 203.64, "taker_buy_quote": 46.22628}, {"ts": 1770461700000, "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": 1770461760000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 357.88, "quote_volume": 81.23876, "trades": 3, "taker_buy_volume": 357.88, "taker_buy_quote": 81.23876}, {"ts": 1770461820000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 190.21, "quote_volume": 43.17767, "trades": 2, "taker_buy_volume": 190.21, "taker_buy_quote": 43.17767}, {"ts": 1770461880000, "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": 1770461940000, "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": 1770462000000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 258.88, "quote_volume": 58.63302, "trades": 3, "taker_buy_volume": 126.14, "taker_buy_quote": 28.63378}, {"ts": 1770462060000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 580.95, "quote_volume": 131.87565, "trades": 3, "taker_buy_volume": 580.95, "taker_buy_quote": 131.87565}, {"ts": 1770462120000, "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": 1770462180000, "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": 1770462240000, "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": 1770462300000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 4293.3, "quote_volume": 974.5791, "trades": 7, "taker_buy_volume": 4293.3, "taker_buy_quote": 974.5791}, {"ts": 1770462360000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 110.13, "quote_volume": 24.99951, "trades": 1, "taker_buy_volume": 110.13, "taker_buy_quote": 24.99951}, {"ts": 1770462420000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 132794.9, "quote_volume": 30011.6474, "trades": 72, "taker_buy_volume": 11360.07, "taker_buy_quote": 2567.37582}, {"ts": 1770462480000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 14948.89, "quote_volume": 3378.44914, "trades": 33, "taker_buy_volume": 12452.7, "taker_buy_quote": 2814.3102}, {"ts": 1770462540000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 1777.57, "quote_volume": 401.83429, "trades": 5, "taker_buy_volume": 103.47, "taker_buy_quote": 23.48769}, {"ts": 1770462600000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 68.26, "quote_volume": 15.49502, "trades": 1, "taker_buy_volume": 68.26, "taker_buy_quote": 15.49502}, {"ts": 1770462660000, "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": 1770462720000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 61.81, "quote_volume": 14.03087, "trades": 1, "taker_buy_volume": 61.81, "taker_buy_quote": 14.03087}, {"ts": 1770462780000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 319.05, "quote_volume": 72.39344, "trades": 2, "taker_buy_volume": 288.14, "taker_buy_quote": 65.40778}, {"ts": 1770462840000, "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": 1770462900000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 466.09, "quote_volume": 105.33634, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770462960000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 2573.4, "quote_volume": 581.5884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463020000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 746.24, "quote_volume": 168.95401, "trades": 3, "taker_buy_volume": 303.77, "taker_buy_quote": 68.95579}, {"ts": 1770463080000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 55878.56, "quote_volume": 12628.55456, "trades": 94, "taker_buy_volume": 24612.43, "taker_buy_quote": 5562.40918}, {"ts": 1770463140000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 184.66, "quote_volume": 41.73316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463200000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 918.79, "quote_volume": 208.55745, "trades": 4, "taker_buy_volume": 910.91, "taker_buy_quote": 206.77657}, {"ts": 1770463260000, "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": 1770463320000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 717.76, "quote_volume": 162.21376, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770463380000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 168739.1, "quote_volume": 38135.0366, "trades": 50, "taker_buy_volume": 92869.95, "taker_buy_quote": 20988.6087}, {"ts": 1770463440000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 127683.74, "quote_volume": 28856.52524, "trades": 57, "taker_buy_volume": 46177.7, "taker_buy_quote": 10436.1602}, {"ts": 1770463500000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 144063.27, "quote_volume": 32558.29902, "trades": 20, "taker_buy_volume": 68284.43, "taker_buy_quote": 15432.28118}, {"ts": 1770463560000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 319675.88, "quote_volume": 72248.08821, "trades": 39, "taker_buy_volume": 319675.88, "taker_buy_quote": 72248.08821}, {"ts": 1770463620000, "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": 1770463680000, "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": 1770463740000, "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": 1770463800000, "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": 1770463860000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 962.84, "quote_volume": 218.56468, "trades": 2, "taker_buy_volume": 962.84, "taker_buy_quote": 218.56468}, {"ts": 1770463920000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 217036.25, "quote_volume": 49267.22875, "trades": 114, "taker_buy_volume": 130933.84, "taker_buy_quote": 29721.98168}, {"ts": 1770463980000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 335.56, "quote_volume": 76.17212, "trades": 1, "taker_buy_volume": 335.56, "taker_buy_quote": 76.17212}, {"ts": 1770464040000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 2925.67, "quote_volume": 661.20142, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464100000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 526.69, "quote_volume": 119.55863, "trades": 2, "taker_buy_volume": 526.69, "taker_buy_quote": 119.55863}, {"ts": 1770464160000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 5.66, "quote_volume": 1.28482, "trades": 1, "taker_buy_volume": 5.66, "taker_buy_quote": 1.28482}, {"ts": 1770464220000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 220.62, "quote_volume": 49.86012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464280000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 165.46, "quote_volume": 37.39396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464340000, "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": 1770464400000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 1073.83, "quote_volume": 242.68558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464460000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 266.44, "quote_volume": 60.21544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464520000, "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": 1770464580000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 442.47, "quote_volume": 99.99822, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464640000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 1015.0, "quote_volume": 229.39, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464700000, "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": 1770464760000, "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": 1770464820000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 102.26, "quote_volume": 23.11076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770464880000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 286.33, "quote_volume": 64.99691, "trades": 2, "taker_buy_volume": 286.33, "taker_buy_quote": 64.99691}, {"ts": 1770464940000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 59.26, "quote_volume": 13.39276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465000000, "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": 1770465060000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 12915.87, "quote_volume": 2918.98662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465120000, "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": 1770465180000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 44.27, "quote_volume": 10.00502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770465240000, "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": 1770465300000, "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": 1770465360000, "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": 1770465420000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 664.96, "quote_volume": 150.35649, "trades": 2, "taker_buy_volume": 75.53, "taker_buy_quote": 17.14531}, {"ts": 1770465480000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 9606.38, "quote_volume": 2173.35483, "trades": 16, "taker_buy_volume": 2312.95, "taker_buy_quote": 525.03965}, {"ts": 1770465540000, "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": 1770465600000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 53758.7, "quote_volume": 12199.99725, "trades": 46, "taker_buy_volume": 8433.6, "taker_buy_quote": 1914.4272}, {"ts": 1770465660000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 5155.36, "quote_volume": 1170.9094, "trades": 15, "taker_buy_volume": 642.68, "taker_buy_quote": 146.53104}, {"ts": 1770465720000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 119654.18, "quote_volume": 27161.76903, "trades": 33, "taker_buy_volume": 119556.48, "taker_buy_quote": 27139.59113}, {"ts": 1770465780000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 1326.61, "quote_volume": 302.46708, "trades": 3, "taker_buy_volume": 1326.61, "taker_buy_quote": 302.46708}, {"ts": 1770465840000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 5966.29, "quote_volume": 1360.31412, "trades": 15, "taker_buy_volume": 5966.29, "taker_buy_quote": 1360.31412}, {"ts": 1770465900000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 603.16, "quote_volume": 137.41047, "trades": 3, "taker_buy_volume": 493.15, "taker_buy_quote": 112.4382}, {"ts": 1770465960000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 4187.59, "quote_volume": 954.77052, "trades": 15, "taker_buy_volume": 4187.59, "taker_buy_quote": 954.77052}, {"ts": 1770466020000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 94246.56, "quote_volume": 21500.06063, "trades": 90, "taker_buy_volume": 34182.4, "taker_buy_quote": 7805.43215}, {"ts": 1770466080000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 52712.77, "quote_volume": 12071.22433, "trades": 70, "taker_buy_volume": 51584.54, "taker_buy_quote": 11812.85966}, {"ts": 1770466140000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 139168.76, "quote_volume": 31870.65331, "trades": 69, "taker_buy_volume": 85711.2, "taker_buy_quote": 19628.87207}, {"ts": 1770466200000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 25.58, "quote_volume": 5.8834, "trades": 1, "taker_buy_volume": 25.58, "taker_buy_quote": 5.8834}, {"ts": 1770466260000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 1884.26, "quote_volume": 431.63051, "trades": 8, "taker_buy_volume": 134.97, "taker_buy_quote": 31.0431}, {"ts": 1770466320000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 115502.98, "quote_volume": 26565.9851, "trades": 91, "taker_buy_volume": 30478.41, "taker_buy_quote": 7010.334}, {"ts": 1770466380000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 832.5, "quote_volume": 191.9079, "trades": 2, "taker_buy_volume": 432.9, "taker_buy_quote": 99.9999}, {"ts": 1770466440000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 810.33, "quote_volume": 186.3759, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770466500000, "open": 0.231, "high": 0.232, "low": 0.23, "close": 0.231, "volume": 204221.24, "quote_volume": 47094.20396, "trades": 138, "taker_buy_volume": 88490.76, "taker_buy_quote": 20430.91506}, {"ts": 1770466560000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 6367.89, "quote_volume": 1477.35048, "trades": 18, "taker_buy_volume": 6367.89, "taker_buy_quote": 1477.35048}, {"ts": 1770466620000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 380.64, "quote_volume": 87.92784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770466680000, "open": 0.231, "high": 0.233, "low": 0.23, "close": 0.233, "volume": 133085.33, "quote_volume": 30867.70731, "trades": 155, "taker_buy_volume": 99277.2, "taker_buy_quote": 23028.86209}, {"ts": 1770466740000, "open": 0.232, "high": 0.234, "low": 0.232, "close": 0.234, "volume": 249259.7, "quote_volume": 58188.40214, "trades": 417, "taker_buy_volume": 167307.53, "taker_buy_quote": 39051.46876}, {"ts": 1770466800000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 107619.15, "quote_volume": 25074.80313, "trades": 88, "taker_buy_volume": 44901.3, "taker_buy_quote": 10462.0029}, {"ts": 1770466860000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 221.38, "quote_volume": 51.36016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770466920000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 5530.65, "quote_volume": 1284.71669, "trades": 14, "taker_buy_volume": 1605.89, "taker_buy_quote": 374.17237}, {"ts": 1770466980000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 126821.1, "quote_volume": 29421.86373, "trades": 84, "taker_buy_volume": 34279.85, "taker_buy_quote": 7952.9252}, {"ts": 1770467040000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 442.23, "quote_volume": 102.15513, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770467100000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 3256.33, "quote_volume": 755.46856, "trades": 11, "taker_buy_volume": 3256.33, "taker_buy_quote": 755.46856}, {"ts": 1770467160000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 63341.01, "quote_volume": 14695.11432, "trades": 84, "taker_buy_volume": 52560.7, "taker_buy_quote": 12194.0824}, {"ts": 1770467220000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 1249.95, "quote_volume": 289.9884, "trades": 2, "taker_buy_volume": 1249.95, "taker_buy_quote": 289.9884}, {"ts": 1770467280000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 112468.41, "quote_volume": 26092.67112, "trades": 132, "taker_buy_volume": 36703.54, "taker_buy_quote": 8515.22128}, {"ts": 1770467340000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 74.26, "quote_volume": 17.22832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770467400000, "open": 0.232, "high": 0.234, "low": 0.232, "close": 0.233, "volume": 100838.09, "quote_volume": 23505.60152, "trades": 166, "taker_buy_volume": 64353.19, "taker_buy_quote": 15018.49382}, {"ts": 1770467460000, "open": 0.234, "high": 0.235, "low": 0.233, "close": 0.234, "volume": 497575.69, "quote_volume": 116436.14378, "trades": 421, "taker_buy_volume": 259195.67, "taker_buy_quote": 60662.13152}, {"ts": 1770467520000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 144124.55, "quote_volume": 33725.1447, "trades": 189, "taker_buy_volume": 39913.45, "taker_buy_quote": 9339.7473}, {"ts": 1770467580000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 86547.04, "quote_volume": 20251.05089, "trades": 259, "taker_buy_volume": 37265.21, "taker_buy_quote": 8720.05914}, {"ts": 1770467640000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 64921.72, "quote_volume": 15192.18248, "trades": 60, "taker_buy_volume": 57321.36, "taker_buy_quote": 13413.69824}, {"ts": 1770467700000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 2956.35, "quote_volume": 691.7859, "trades": 2, "taker_buy_volume": 2956.35, "taker_buy_quote": 691.7859}, {"ts": 1770467760000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 174311.55, "quote_volume": 40614.59115, "trades": 60, "taker_buy_volume": 41788.29, "taker_buy_quote": 9736.67157}, {"ts": 1770467820000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 52720.77, "quote_volume": 12284.00778, "trades": 65, "taker_buy_volume": 49793.37, "taker_buy_quote": 11601.92358}, {"ts": 1770467880000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 273.16, "quote_volume": 63.64628, "trades": 3, "taker_buy_volume": 273.16, "taker_buy_quote": 63.64628}, {"ts": 1770467940000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 6895.4, "quote_volume": 1606.6282, "trades": 6, "taker_buy_volume": 6895.4, "taker_buy_quote": 1606.6282}, {"ts": 1770468000000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 338.13, "quote_volume": 78.78429, "trades": 1, "taker_buy_volume": 338.13, "taker_buy_quote": 78.78429}, {"ts": 1770468060000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 10068.48, "quote_volume": 2345.95584, "trades": 3, "taker_buy_volume": 10068.48, "taker_buy_quote": 2345.95584}, {"ts": 1770468120000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 350.69, "quote_volume": 81.49548, "trades": 3, "taker_buy_volume": 135.4, "taker_buy_quote": 31.5482}, {"ts": 1770468180000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 132976.66, "quote_volume": 30854.31154, "trades": 57, "taker_buy_volume": 43281.64, "taker_buy_quote": 10045.0669}, {"ts": 1770468240000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 304453.18, "quote_volume": 70635.02286, "trades": 243, "taker_buy_volume": 136851.68, "taker_buy_quote": 31751.47486}, {"ts": 1770468300000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 211585.7, "quote_volume": 49087.8824, "trades": 103, "taker_buy_volume": 139926.17, "taker_buy_quote": 32462.87144}, {"ts": 1770468360000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 125873.48, "quote_volume": 29202.64736, "trades": 90, "taker_buy_volume": 59226.86, "taker_buy_quote": 13740.63152}, {"ts": 1770468420000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 493.93, "quote_volume": 115.08569, "trades": 2, "taker_buy_volume": 493.93, "taker_buy_quote": 115.08569}, {"ts": 1770468480000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 326.9, "quote_volume": 76.1677, "trades": 1, "taker_buy_volume": 326.9, "taker_buy_quote": 76.1677}, {"ts": 1770468540000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 16196.17, "quote_volume": 3758.04287, "trades": 8, "taker_buy_volume": 531.43, "taker_buy_quote": 123.82319}, {"ts": 1770468600000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 10775.85, "quote_volume": 2499.9972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770468660000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 1291.84, "quote_volume": 300.99872, "trades": 1, "taker_buy_volume": 1291.84, "taker_buy_quote": 300.99872}, {"ts": 1770468720000, "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": 1770468780000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 12511.11, "quote_volume": 2902.57752, "trades": 22, "taker_buy_volume": 79.11, "taker_buy_quote": 18.35352}, {"ts": 1770468840000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 648.85, "quote_volume": 150.5332, "trades": 2, "taker_buy_volume": 648.85, "taker_buy_quote": 150.5332}, {"ts": 1770468900000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 28.01, "quote_volume": 6.49832, "trades": 1, "taker_buy_volume": 28.01, "taker_buy_quote": 6.49832}, {"ts": 1770468960000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 1126.14, "quote_volume": 261.06448, "trades": 3, "taker_buy_volume": 926.14, "taker_buy_quote": 214.86448}, {"ts": 1770469020000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 48013.66, "quote_volume": 11139.12735, "trades": 17, "taker_buy_volume": 47971.89, "taker_buy_quote": 11129.47848}, {"ts": 1770469080000, "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": 1770469140000, "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": 1770469200000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 2600.45, "quote_volume": 603.78201, "trades": 5, "taker_buy_volume": 477.61, "taker_buy_quote": 111.28313}, {"ts": 1770469260000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 109771.07, "quote_volume": 25576.65931, "trades": 109, "taker_buy_volume": 63982.53, "taker_buy_quote": 14907.92949}, {"ts": 1770469320000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 114920.89, "quote_volume": 26664.79497, "trades": 58, "taker_buy_volume": 44098.4, "taker_buy_quote": 10230.8288}, {"ts": 1770469380000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 77939.29, "quote_volume": 18080.62474, "trades": 60, "taker_buy_volume": 69114.85, "taker_buy_quote": 16034.6452}, {"ts": 1770469440000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 57348.72, "quote_volume": 13304.90304, "trades": 63, "taker_buy_volume": 34370.78, "taker_buy_quote": 7974.02096}, {"ts": 1770469500000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 90700.09, "quote_volume": 21042.42088, "trades": 91, "taker_buy_volume": 17399.21, "taker_buy_quote": 4036.61672}, {"ts": 1770469560000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 2092.13, "quote_volume": 484.77965, "trades": 6, "taker_buy_volume": 1497.62, "taker_buy_quote": 347.44784}, {"ts": 1770469620000, "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": 1770469680000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 126.16, "quote_volume": 29.26912, "trades": 2, "taker_buy_volume": 126.16, "taker_buy_quote": 29.26912}, {"ts": 1770469740000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 126.68, "quote_volume": 29.38976, "trades": 1, "taker_buy_volume": 126.68, "taker_buy_quote": 29.38976}, {"ts": 1770469800000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 10272.05, "quote_volume": 2372.9082, "trades": 8, "taker_buy_volume": 64.65, "taker_buy_quote": 14.9988}, {"ts": 1770469860000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 167.41, "quote_volume": 38.81465, "trades": 2, "taker_buy_volume": 142.94, "taker_buy_quote": 33.16208}, {"ts": 1770469920000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 740.7, "quote_volume": 171.8424, "trades": 2, "taker_buy_volume": 740.7, "taker_buy_quote": 171.8424}, {"ts": 1770469980000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 152625.87, "quote_volume": 35256.57597, "trades": 58, "taker_buy_volume": 56035.29, "taker_buy_quote": 12944.15199}, {"ts": 1770470040000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 42.85, "quote_volume": 9.90358, "trades": 2, "taker_buy_volume": 5.23, "taker_buy_quote": 1.21336}, {"ts": 1770470100000, "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": 1770470160000, "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": 1770470220000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 519.06, "quote_volume": 120.42192, "trades": 1, "taker_buy_volume": 519.06, "taker_buy_quote": 120.42192}, {"ts": 1770470280000, "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": 1770470340000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 283.95, "quote_volume": 65.8764, "trades": 2, "taker_buy_volume": 283.95, "taker_buy_quote": 65.8764}, {"ts": 1770470400000, "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": 1770470460000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 185.33, "quote_volume": 42.99656, "trades": 2, "taker_buy_volume": 185.33, "taker_buy_quote": 42.99656}, {"ts": 1770470520000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 1957.04, "quote_volume": 452.40107, "trades": 6, "taker_buy_volume": 324.83, "taker_buy_quote": 75.36056}, {"ts": 1770470580000, "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": 1770470640000, "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": 1770470700000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 239.06, "quote_volume": 55.46192, "trades": 1, "taker_buy_volume": 239.06, "taker_buy_quote": 55.46192}, {"ts": 1770470760000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 459.9, "quote_volume": 106.3299, "trades": 3, "taker_buy_volume": 93.0, "taker_buy_quote": 21.576}, {"ts": 1770470820000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 45.6, "quote_volume": 10.5336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470880000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 655.92, "quote_volume": 151.51752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770470940000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 113.75, "quote_volume": 26.39, "trades": 1, "taker_buy_volume": 113.75, "taker_buy_quote": 26.39}, {"ts": 1770471000000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 51.44, "quote_volume": 11.93408, "trades": 1, "taker_buy_volume": 51.44, "taker_buy_quote": 11.93408}, {"ts": 1770471060000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 92117.57, "quote_volume": 21279.26642, "trades": 38, "taker_buy_volume": 78690.37, "taker_buy_quote": 18177.58322}, {"ts": 1770471120000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 14184.39, "quote_volume": 3276.59409, "trades": 31, "taker_buy_volume": 1162.74, "taker_buy_quote": 268.59294}, {"ts": 1770471180000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 43708.07, "quote_volume": 10052.89939, "trades": 22, "taker_buy_volume": 43.29, "taker_buy_quote": 9.99999}, {"ts": 1770471240000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 1477.91, "quote_volume": 341.39721, "trades": 5, "taker_buy_volume": 1477.91, "taker_buy_quote": 341.39721}, {"ts": 1770471300000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 140.49, "quote_volume": 32.45319, "trades": 1, "taker_buy_volume": 140.49, "taker_buy_quote": 32.45319}, {"ts": 1770471360000, "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": 1770471420000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 34.63, "quote_volume": 7.99953, "trades": 1, "taker_buy_volume": 34.63, "taker_buy_quote": 7.99953}, {"ts": 1770471480000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 150774.57, "quote_volume": 34678.27615, "trades": 95, "taker_buy_volume": 59955.06, "taker_buy_quote": 13789.78885}, {"ts": 1770471540000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 117602.87, "quote_volume": 27048.53781, "trades": 55, "taker_buy_volume": 35672.3, "taker_buy_quote": 8204.629}, {"ts": 1770471600000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 104060.74, "quote_volume": 23934.29751, "trades": 47, "taker_buy_volume": 94492.41, "taker_buy_quote": 21733.58161}, {"ts": 1770471660000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 1290.39, "quote_volume": 297.22406, "trades": 3, "taker_buy_volume": 434.36, "taker_buy_quote": 100.33716}, {"ts": 1770471720000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 269.67, "quote_volume": 62.29377, "trades": 1, "taker_buy_volume": 269.67, "taker_buy_quote": 62.29377}, {"ts": 1770471780000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 12987.01, "quote_volume": 2999.99931, "trades": 4, "taker_buy_volume": 12987.01, "taker_buy_quote": 2999.99931}, {"ts": 1770471840000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 91565.3, "quote_volume": 21060.019, "trades": 36, "taker_buy_volume": 37818.37, "taker_buy_quote": 8698.2251}, {"ts": 1770471900000, "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": 1770471960000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 6999.99, "quote_volume": 1609.9977, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472020000, "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": 1770472080000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 375.03, "quote_volume": 86.35253, "trades": 2, "taker_buy_volume": 95.63, "taker_buy_quote": 22.09053}, {"ts": 1770472140000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 2229.65, "quote_volume": 515.04915, "trades": 3, "taker_buy_volume": 2229.65, "taker_buy_quote": 515.04915}, {"ts": 1770472200000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 397.67, "quote_volume": 91.86177, "trades": 2, "taker_buy_volume": 397.67, "taker_buy_quote": 91.86177}, {"ts": 1770472260000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 82.92, "quote_volume": 19.15452, "trades": 1, "taker_buy_volume": 82.92, "taker_buy_quote": 19.15452}, {"ts": 1770472320000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 935.31, "quote_volume": 216.05661, "trades": 4, "taker_buy_volume": 935.31, "taker_buy_quote": 216.05661}, {"ts": 1770472380000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 600.72, "quote_volume": 138.76632, "trades": 3, "taker_buy_volume": 600.72, "taker_buy_quote": 138.76632}, {"ts": 1770472440000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 397.06, "quote_volume": 91.72086, "trades": 8, "taker_buy_volume": 397.06, "taker_buy_quote": 91.72086}, {"ts": 1770472500000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 43.42, "quote_volume": 9.9866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770472560000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 361.6, "quote_volume": 83.5296, "trades": 1, "taker_buy_volume": 361.6, "taker_buy_quote": 83.5296}, {"ts": 1770472620000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 1019.49, "quote_volume": 235.50219, "trades": 2, "taker_buy_volume": 1019.49, "taker_buy_quote": 235.50219}, {"ts": 1770472680000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 4025.32, "quote_volume": 929.3641, "trades": 7, "taker_buy_volume": 3540.5, "taker_buy_quote": 817.8555}, {"ts": 1770472740000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 186649.51, "quote_volume": 43115.91994, "trades": 78, "taker_buy_volume": 134842.33, "taker_buy_quote": 31148.57823}, {"ts": 1770472800000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 769.48, "quote_volume": 177.74988, "trades": 8, "taker_buy_volume": 769.48, "taker_buy_quote": 177.74988}, {"ts": 1770472860000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 348.38, "quote_volume": 80.47578, "trades": 1, "taker_buy_volume": 348.38, "taker_buy_quote": 80.47578}, {"ts": 1770472920000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 112298.97, "quote_volume": 25941.01878, "trades": 41, "taker_buy_volume": 87449.96, "taker_buy_quote": 20200.94076}, {"ts": 1770472980000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 2024.19, "quote_volume": 467.58789, "trades": 1, "taker_buy_volume": 2024.19, "taker_buy_quote": 467.58789}, {"ts": 1770473040000, "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": 1770473100000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 215.15, "quote_volume": 49.4845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473160000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 165893.64, "quote_volume": 38155.5372, "trades": 87, "taker_buy_volume": 15098.98, "taker_buy_quote": 3472.7654}, {"ts": 1770473220000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 22.0, "quote_volume": 5.06, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770473280000, "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": 1770473340000, "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": 1770473400000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 130.43, "quote_volume": 30.12933, "trades": 1, "taker_buy_volume": 130.43, "taker_buy_quote": 30.12933}, {"ts": 1770473460000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 2663.18, "quote_volume": 615.19458, "trades": 2, "taker_buy_volume": 2663.18, "taker_buy_quote": 615.19458}, {"ts": 1770473520000, "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": 1770473580000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 2164.5, "quote_volume": 499.9995, "trades": 1, "taker_buy_volume": 2164.5, "taker_buy_quote": 499.9995}, {"ts": 1770473640000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 152878.79, "quote_volume": 35162.1217, "trades": 67, "taker_buy_volume": 70183.02, "taker_buy_quote": 16142.0946}, {"ts": 1770473700000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 43778.05, "quote_volume": 10070.07214, "trades": 18, "taker_buy_volume": 1146.22, "taker_buy_quote": 264.75124}, {"ts": 1770473760000, "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": 1770473820000, "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": 1770473880000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 121427.13, "quote_volume": 27928.24911, "trades": 25, "taker_buy_volume": 120765.18, "taker_buy_quote": 27776.00061}, {"ts": 1770473940000, "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": 1770474000000, "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": 1770474060000, "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": 1770474120000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 207.84, "quote_volume": 47.8032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474180000, "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": 1770474240000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 86.58, "quote_volume": 19.99998, "trades": 1, "taker_buy_volume": 86.58, "taker_buy_quote": 19.99998}, {"ts": 1770474300000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 100.79, "quote_volume": 23.21207, "trades": 2, "taker_buy_volume": 30.37, "taker_buy_quote": 7.01547}, {"ts": 1770474360000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 1787.74, "quote_volume": 412.96794, "trades": 2, "taker_buy_volume": 1787.74, "taker_buy_quote": 412.96794}, {"ts": 1770474420000, "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": 1770474480000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 5306.83, "quote_volume": 1220.5709, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474540000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 406.61, "quote_volume": 93.90691, "trades": 2, "taker_buy_volume": 386.61, "taker_buy_quote": 89.30691}, {"ts": 1770474600000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 49.49, "quote_volume": 11.3827, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770474660000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 88613.89, "quote_volume": 20381.1947, "trades": 39, "taker_buy_volume": 12499.11, "taker_buy_quote": 2874.7953}, {"ts": 1770474720000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 120325.23, "quote_volume": 27675.84842, "trades": 102, "taker_buy_volume": 100857.22, "taker_buy_quote": 23198.20612}, {"ts": 1770474780000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 50830.23, "quote_volume": 11690.86825, "trades": 22, "taker_buy_volume": 26.34, "taker_buy_quote": 6.0582}, {"ts": 1770474840000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 660.92, "quote_volume": 152.0116, "trades": 2, "taker_buy_volume": 660.92, "taker_buy_quote": 152.0116}, {"ts": 1770474900000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 46.58, "quote_volume": 10.7134, "trades": 1, "taker_buy_volume": 46.58, "taker_buy_quote": 10.7134}, {"ts": 1770474960000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 244022.62, "quote_volume": 56123.86108, "trades": 106, "taker_buy_volume": 149654.26, "taker_buy_quote": 34420.4798}, {"ts": 1770475020000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 1452.84, "quote_volume": 334.1532, "trades": 3, "taker_buy_volume": 1452.84, "taker_buy_quote": 334.1532}, {"ts": 1770475080000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 80780.73, "quote_volume": 18498.87763, "trades": 79, "taker_buy_volume": 9809.4, "taker_buy_quote": 2246.44306}, {"ts": 1770475140000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 220.13, "quote_volume": 50.20471, "trades": 3, "taker_buy_volume": 15.07, "taker_buy_quote": 3.45103}, {"ts": 1770475200000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 45227.71, "quote_volume": 10357.14559, "trades": 16, "taker_buy_volume": 43665.04, "taker_buy_quote": 9999.29416}, {"ts": 1770475260000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 10800.29, "quote_volume": 2473.31006, "trades": 25, "taker_buy_volume": 43.65, "taker_buy_quote": 10.0395}, {"ts": 1770475320000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 205886.51, "quote_volume": 47149.59061, "trades": 112, "taker_buy_volume": 73940.87, "taker_buy_quote": 16934.03905}, {"ts": 1770475380000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 140.7, "quote_volume": 32.2203, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770475440000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 110.83, "quote_volume": 25.38007, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770475500000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 792.29, "quote_volume": 181.43441, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770475560000, "open": 0.23, "high": 0.23, "low": 0.228, "close": 0.229, "volume": 19170.33, "quote_volume": 4392.42213, "trades": 17, "taker_buy_volume": 2622.6, "taker_buy_quote": 603.09315}, {"ts": 1770475620000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 1246.35, "quote_volume": 285.41415, "trades": 5, "taker_buy_volume": 1246.35, "taker_buy_quote": 285.41415}, {"ts": 1770475680000, "open": 0.228, "high": 0.229, "low": 0.227, "close": 0.227, "volume": 130455.81, "quote_volume": 29743.67258, "trades": 71, "taker_buy_volume": 28196.79, "taker_buy_quote": 6428.87673}, {"ts": 1770475740000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 1992.98, "quote_volume": 454.39944, "trades": 3, "taker_buy_volume": 1992.98, "taker_buy_quote": 454.39944}, {"ts": 1770475800000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 75153.92, "quote_volume": 17135.09376, "trades": 52, "taker_buy_volume": 65387.04, "taker_buy_quote": 14908.24512}, {"ts": 1770475860000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 54503.47, "quote_volume": 12426.77616, "trades": 54, "taker_buy_volume": 30403.39, "taker_buy_quote": 6931.97292}, {"ts": 1770475920000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 15303.43, "quote_volume": 3488.56941, "trades": 33, "taker_buy_volume": 14690.8, "taker_buy_quote": 3349.5024}, {"ts": 1770475980000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 332.63, "quote_volume": 75.83964, "trades": 1, "taker_buy_volume": 332.63, "taker_buy_quote": 75.83964}, {"ts": 1770476040000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 10372.93, "quote_volume": 2363.52666, "trades": 4, "taker_buy_volume": 8871.55, "taker_buy_quote": 2022.7134}, {"ts": 1770476100000, "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": 1770476160000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 4535.22, "quote_volume": 1034.03016, "trades": 2, "taker_buy_volume": 4535.22, "taker_buy_quote": 1034.03016}, {"ts": 1770476220000, "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": 1770476280000, "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": 1770476340000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 8684.22, "quote_volume": 1980.00216, "trades": 1, "taker_buy_volume": 8684.22, "taker_buy_quote": 1980.00216}, {"ts": 1770476400000, "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": 1770476460000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 5093.75, "quote_volume": 1156.50054, "trades": 11, "taker_buy_volume": 219.29, "taker_buy_quote": 49.99812}, {"ts": 1770476520000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 191628.77, "quote_volume": 43687.8733, "trades": 152, "taker_buy_volume": 136617.48, "taker_buy_quote": 31148.78544}, {"ts": 1770476580000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 359.54, "quote_volume": 81.82993, "trades": 2, "taker_buy_volume": 214.35, "taker_buy_quote": 48.8718}, {"ts": 1770476640000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 57768.68, "quote_volume": 13171.44007, "trades": 56, "taker_buy_volume": 57697.87, "taker_buy_quote": 13155.29539}, {"ts": 1770476700000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 14846.71, "quote_volume": 3399.89659, "trades": 44, "taker_buy_volume": 14846.71, "taker_buy_quote": 3399.89659}, {"ts": 1770476760000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 15019.61, "quote_volume": 3439.49069, "trades": 43, "taker_buy_volume": 15019.61, "taker_buy_quote": 3439.49069}, {"ts": 1770476820000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 272.6, "quote_volume": 62.4254, "trades": 3, "taker_buy_volume": 272.6, "taker_buy_quote": 62.4254}, {"ts": 1770476880000, "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": 1770476940000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 67.9, "quote_volume": 15.5491, "trades": 1, "taker_buy_volume": 67.9, "taker_buy_quote": 15.5491}, {"ts": 1770477000000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 71928.23, "quote_volume": 16399.63644, "trades": 32, "taker_buy_volume": 6603.58, "taker_buy_quote": 1505.61624}, {"ts": 1770477060000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 54037.26, "quote_volume": 12320.49528, "trades": 35, "taker_buy_volume": 54037.26, "taker_buy_quote": 12320.49528}, {"ts": 1770477120000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 25790.96, "quote_volume": 5880.54815, "trades": 39, "taker_buy_volume": 5961.19, "taker_buy_quote": 1359.36059}, {"ts": 1770477180000, "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": 1770477240000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 74706.93, "quote_volume": 17107.9634, "trades": 57, "taker_buy_volume": 74693.49, "taker_buy_quote": 17104.88564}, {"ts": 1770477300000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 17762.74, "quote_volume": 4067.66746, "trades": 47, "taker_buy_volume": 154.13, "taker_buy_quote": 35.29577}, {"ts": 1770477360000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 2375.66, "quote_volume": 543.98141, "trades": 10, "taker_buy_volume": 2330.93, "taker_buy_quote": 533.78297}, {"ts": 1770477420000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 286.75, "quote_volume": 65.66575, "trades": 1, "taker_buy_volume": 286.75, "taker_buy_quote": 65.66575}, {"ts": 1770477480000, "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": 1770477540000, "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": 1770477600000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 34451.06, "quote_volume": 7889.29274, "trades": 59, "taker_buy_volume": 19989.36, "taker_buy_quote": 4577.56344}, {"ts": 1770477660000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 60681.9, "quote_volume": 13957.16363, "trades": 79, "taker_buy_volume": 34523.32, "taker_buy_quote": 7940.69023}, {"ts": 1770477720000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 40436.85, "quote_volume": 9300.4755, "trades": 65, "taker_buy_volume": 28685.02, "taker_buy_quote": 6597.5546}, {"ts": 1770477780000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 99006.16, "quote_volume": 22771.79943, "trades": 71, "taker_buy_volume": 35823.87, "taker_buy_quote": 8239.87273}, {"ts": 1770477840000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 285.88, "quote_volume": 65.99915, "trades": 2, "taker_buy_volume": 246.75, "taker_buy_quote": 56.99925}, {"ts": 1770477900000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 13441.35, "quote_volume": 3091.5105, "trades": 18, "taker_buy_volume": 1689.03, "taker_buy_quote": 388.4769}, {"ts": 1770477960000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 33113.97, "quote_volume": 7583.1427, "trades": 16, "taker_buy_volume": 43.57, "taker_buy_quote": 10.0211}, {"ts": 1770478020000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 433.31, "quote_volume": 99.6613, "trades": 2, "taker_buy_volume": 433.31, "taker_buy_quote": 99.6613}, {"ts": 1770478080000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 97.78, "quote_volume": 22.4894, "trades": 1, "taker_buy_volume": 97.78, "taker_buy_quote": 22.4894}, {"ts": 1770478140000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 19179.15, "quote_volume": 4411.2045, "trades": 49, "taker_buy_volume": 15275.45, "taker_buy_quote": 3513.3535}, {"ts": 1770478200000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 12635.56, "quote_volume": 2906.1788, "trades": 40, "taker_buy_volume": 10472.49, "taker_buy_quote": 2408.6727}, {"ts": 1770478260000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 91183.61, "quote_volume": 20972.2303, "trades": 32, "taker_buy_volume": 77787.95, "taker_buy_quote": 17891.2285}, {"ts": 1770478320000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 28143.87, "quote_volume": 6474.3888, "trades": 33, "taker_buy_volume": 24385.68, "taker_buy_quote": 5610.0051}, {"ts": 1770478380000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 218296.16, "quote_volume": 50426.41296, "trades": 169, "taker_buy_volume": 104807.23, "taker_buy_quote": 24210.47013}, {"ts": 1770478440000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 132785.64, "quote_volume": 30673.48284, "trades": 214, "taker_buy_volume": 58607.66, "taker_buy_quote": 13538.36946}, {"ts": 1770478500000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 2203.11, "quote_volume": 508.91841, "trades": 7, "taker_buy_volume": 2203.11, "taker_buy_quote": 508.91841}, {"ts": 1770478560000, "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": 1770478620000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 2026.43, "quote_volume": 468.10533, "trades": 1, "taker_buy_volume": 2026.43, "taker_buy_quote": 468.10533}, {"ts": 1770478680000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 129.87, "quote_volume": 29.99997, "trades": 1, "taker_buy_volume": 129.87, "taker_buy_quote": 29.99997}, {"ts": 1770478740000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 2532.1, "quote_volume": 582.44374, "trades": 30, "taker_buy_volume": 60.74, "taker_buy_quote": 14.03094}, {"ts": 1770478800000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 2086.98, "quote_volume": 480.0054, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770478860000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 160.74, "quote_volume": 36.9702, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770478920000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 40058.03, "quote_volume": 9212.4459, "trades": 32, "taker_buy_volume": 43.57, "taker_buy_quote": 10.0211}, {"ts": 1770478980000, "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": 1770479040000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 1000.0, "quote_volume": 229.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479100000, "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": 1770479160000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 1349.86, "quote_volume": 309.42573, "trades": 3, "taker_buy_volume": 307.79, "taker_buy_quote": 70.7917}, {"ts": 1770479220000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 5352.35, "quote_volume": 1231.0405, "trades": 6, "taker_buy_volume": 5352.35, "taker_buy_quote": 1231.0405}, {"ts": 1770479280000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 6715.36, "quote_volume": 1544.5328, "trades": 4, "taker_buy_volume": 6715.36, "taker_buy_quote": 1544.5328}, {"ts": 1770479340000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 26.08, "quote_volume": 5.9984, "trades": 1, "taker_buy_volume": 26.08, "taker_buy_quote": 5.9984}, {"ts": 1770479400000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 385.84, "quote_volume": 88.6432, "trades": 3, "taker_buy_volume": 285.84, "taker_buy_quote": 65.7432}, {"ts": 1770479460000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 310.98, "quote_volume": 71.5254, "trades": 3, "taker_buy_volume": 310.98, "taker_buy_quote": 71.5254}, {"ts": 1770479520000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 25.99, "quote_volume": 5.95171, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770479580000, "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": 1770479640000, "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": 1770479700000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 4348.49, "quote_volume": 997.10855, "trades": 3, "taker_buy_volume": 1304.34, "taker_buy_quote": 299.9982}, {"ts": 1770479760000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 35435.23, "quote_volume": 8150.1029, "trades": 14, "taker_buy_volume": 35435.23, "taker_buy_quote": 8150.1029}, {"ts": 1770479820000, "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": 1770479880000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 258.29, "quote_volume": 59.315, "trades": 3, "taker_buy_volume": 166.59, "taker_buy_quote": 38.3157}, {"ts": 1770479940000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 2498.38, "quote_volume": 574.54322, "trades": 9, "taker_buy_volume": 2414.2, "taker_buy_quote": 555.266}, {"ts": 1770480000000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 323133.82, "quote_volume": 74316.84336, "trades": 127, "taker_buy_volume": 160163.88, "taker_buy_quote": 36837.6924}, {"ts": 1770480060000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 19876.26, "quote_volume": 4570.66514, "trades": 21, "taker_buy_volume": 18958.03, "taker_buy_quote": 4360.3469}, {"ts": 1770480120000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 72333.01, "quote_volume": 16636.5923, "trades": 110, "taker_buy_volume": 19558.96, "taker_buy_quote": 4498.5608}, {"ts": 1770480180000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 93643.94, "quote_volume": 21538.1062, "trades": 103, "taker_buy_volume": 54109.24, "taker_buy_quote": 12445.1252}, {"ts": 1770480240000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 32438.15, "quote_volume": 7460.7745, "trades": 74, "taker_buy_volume": 30070.68, "taker_buy_quote": 6916.2564}, {"ts": 1770480300000, "open": 0.231, "high": 0.235, "low": 0.229, "close": 0.234, "volume": 3076324.6, "quote_volume": 714048.87579, "trades": 1387, "taker_buy_volume": 1628831.72, "taker_buy_quote": 378285.30909}, {"ts": 1770480360000, "open": 0.234, "high": 0.236, "low": 0.234, "close": 0.234, "volume": 711253.1, "quote_volume": 166842.39102, "trades": 467, "taker_buy_volume": 342251.06, "taker_buy_quote": 80282.95205}, {"ts": 1770480420000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 323560.36, "quote_volume": 75714.33198, "trades": 390, "taker_buy_volume": 226467.53, "taker_buy_quote": 52994.60976}, {"ts": 1770480480000, "open": 0.234, "high": 0.235, "low": 0.231, "close": 0.233, "volume": 2317290.27, "quote_volume": 539374.62272, "trades": 1139, "taker_buy_volume": 1112625.79, "taker_buy_quote": 259056.73971}, {"ts": 1770480540000, "open": 0.233, "high": 0.234, "low": 0.232, "close": 0.234, "volume": 2652087.59, "quote_volume": 617519.85875, "trades": 1533, "taker_buy_volume": 1264535.96, "taker_buy_quote": 294376.67604}, {"ts": 1770480600000, "open": 0.233, "high": 0.235, "low": 0.233, "close": 0.233, "volume": 232519.13, "quote_volume": 54249.91418, "trades": 216, "taker_buy_volume": 117604.12, "taker_buy_quote": 27449.69893}, {"ts": 1770480660000, "open": 0.233, "high": 0.235, "low": 0.232, "close": 0.233, "volume": 1243936.01, "quote_volume": 290868.85998, "trades": 736, "taker_buy_volume": 663824.86, "taker_buy_quote": 155262.3354}, {"ts": 1770480720000, "open": 0.234, "high": 0.236, "low": 0.233, "close": 0.235, "volume": 3668738.1, "quote_volume": 858644.09025, "trades": 1926, "taker_buy_volume": 1939177.95, "taker_buy_quote": 454044.91975}, {"ts": 1770480780000, "open": 0.235, "high": 0.238, "low": 0.234, "close": 0.236, "volume": 4706691.36, "quote_volume": 1110830.69168, "trades": 2184, "taker_buy_volume": 2314385.61, "taker_buy_quote": 546657.01848}, {"ts": 1770480840000, "open": 0.236, "high": 0.237, "low": 0.233, "close": 0.235, "volume": 953770.24, "quote_volume": 224717.84657, "trades": 749, "taker_buy_volume": 431459.75, "taker_buy_quote": 101588.14987}, {"ts": 1770480900000, "open": 0.235, "high": 0.237, "low": 0.234, "close": 0.236, "volume": 858780.96, "quote_volume": 202486.43383, "trades": 754, "taker_buy_volume": 400660.07, "taker_buy_quote": 94543.11126}, {"ts": 1770480960000, "open": 0.237, "high": 0.239, "low": 0.235, "close": 0.238, "volume": 2071139.63, "quote_volume": 491707.60062, "trades": 1209, "taker_buy_volume": 1079289.82, "taker_buy_quote": 256229.77986}, {"ts": 1770481020000, "open": 0.237, "high": 0.239, "low": 0.236, "close": 0.236, "volume": 1294208.57, "quote_volume": 307064.33743, "trades": 758, "taker_buy_volume": 613392.31, "taker_buy_quote": 145560.4785}, {"ts": 1770481080000, "open": 0.235, "high": 0.236, "low": 0.234, "close": 0.234, "volume": 245429.19, "quote_volume": 57590.71775, "trades": 291, "taker_buy_volume": 114234.43, "taker_buy_quote": 26820.33679}, {"ts": 1770481140000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 202538.92, "quote_volume": 47203.50826, "trades": 249, "taker_buy_volume": 108729.04, "taker_buy_quote": 25340.45624}, {"ts": 1770481200000, "open": 0.233, "high": 0.235, "low": 0.233, "close": 0.235, "volume": 139833.52, "quote_volume": 32708.7288, "trades": 107, "taker_buy_volume": 123421.97, "taker_buy_quote": 28880.98049}, {"ts": 1770481260000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 60367.96, "quote_volume": 14126.10264, "trades": 37, "taker_buy_volume": 5685.06, "taker_buy_quote": 1330.30404}, {"ts": 1770481320000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 70043.57, "quote_volume": 16390.19538, "trades": 32, "taker_buy_volume": 49988.78, "taker_buy_quote": 11697.37452}, {"ts": 1770481380000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 405605.31, "quote_volume": 94916.85664, "trades": 103, "taker_buy_volume": 211468.37, "taker_buy_quote": 49488.81268}, {"ts": 1770481440000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 81352.2, "quote_volume": 19036.62756, "trades": 31, "taker_buy_volume": 1598.24, "taker_buy_quote": 374.20092}, {"ts": 1770481500000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 264394.94, "quote_volume": 61868.54002, "trades": 77, "taker_buy_volume": 214063.6, "taker_buy_quote": 50091.00646}, {"ts": 1770481560000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 456752.77, "quote_volume": 106880.14818, "trades": 81, "taker_buy_volume": 167774.98, "taker_buy_quote": 39259.34532}, {"ts": 1770481620000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 7301.22, "quote_volume": 1708.48548, "trades": 28, "taker_buy_volume": 3365.98, "taker_buy_quote": 787.63932}, {"ts": 1770481680000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 269308.68, "quote_volume": 63018.23112, "trades": 64, "taker_buy_volume": 170254.75, "taker_buy_quote": 39839.6115}, {"ts": 1770481740000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 62.19, "quote_volume": 14.60205, "trades": 2, "taker_buy_volume": 49.59, "taker_buy_quote": 11.65365}, {"ts": 1770481800000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 54.39, "quote_volume": 12.72726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770481860000, "open": 0.235, "high": 0.235, "low": 0.233, "close": 0.233, "volume": 108068.09, "quote_volume": 25288.0149, "trades": 33, "taker_buy_volume": 610.28, "taker_buy_quote": 143.38637}, {"ts": 1770481920000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 15782.81, "quote_volume": 3677.39473, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770481980000, "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": 1770482040000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 92864.45, "quote_volume": 21730.2813, "trades": 28, "taker_buy_volume": 92360.17, "taker_buy_quote": 21612.27978}, {"ts": 1770482100000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 166.79, "quote_volume": 39.02886, "trades": 3, "taker_buy_volume": 166.79, "taker_buy_quote": 39.02886}, {"ts": 1770482160000, "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": 1770482220000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 370427.0, "quote_volume": 86310.9623, "trades": 156, "taker_buy_volume": 180199.63, "taker_buy_quote": 41987.98509}, {"ts": 1770482280000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 313.68, "quote_volume": 73.40112, "trades": 3, "taker_buy_volume": 313.68, "taker_buy_quote": 73.40112}, {"ts": 1770482340000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 46127.89, "quote_volume": 10793.92626, "trades": 22, "taker_buy_volume": 46127.89, "taker_buy_quote": 10793.92626}, {"ts": 1770482400000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 136240.45, "quote_volume": 31880.2653, "trades": 45, "taker_buy_volume": 22536.69, "taker_buy_quote": 5273.58546}, {"ts": 1770482460000, "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": 1770482520000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 1664.55, "quote_volume": 387.84015, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482580000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 1012.26, "quote_volume": 235.85658, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482640000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 316.3, "quote_volume": 73.6979, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482700000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 247.08, "quote_volume": 57.56964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482760000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 205646.03, "quote_volume": 47915.52499, "trades": 77, "taker_buy_volume": 81437.89, "taker_buy_quote": 18975.02837}, {"ts": 1770482820000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 298.1, "quote_volume": 69.1592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770482880000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 100671.56, "quote_volume": 23456.47348, "trades": 48, "taker_buy_volume": 96073.94, "taker_buy_quote": 22385.22802}, {"ts": 1770482940000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 203714.33, "quote_volume": 47465.43889, "trades": 58, "taker_buy_volume": 118422.6, "taker_buy_quote": 27592.4658}, {"ts": 1770483000000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 1424.62, "quote_volume": 331.91486, "trades": 9, "taker_buy_volume": 1403.02, "taker_buy_quote": 326.90366}, {"ts": 1770483060000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 516.3, "quote_volume": 119.7816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483120000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 137.93, "quote_volume": 32.01334, "trades": 2, "taker_buy_volume": 13.58, "taker_buy_quote": 3.16414}, {"ts": 1770483180000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 1155.71, "quote_volume": 268.54911, "trades": 3, "taker_buy_volume": 424.39, "taker_buy_quote": 98.88287}, {"ts": 1770483240000, "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": 1770483300000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 5098.11, "quote_volume": 1187.85963, "trades": 23, "taker_buy_volume": 5045.53, "taker_buy_quote": 1175.60849}, {"ts": 1770483360000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 103010.87, "quote_volume": 24001.53271, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483420000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 117.19, "quote_volume": 27.18808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770483480000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 97694.77, "quote_volume": 22762.88141, "trades": 37, "taker_buy_volume": 93908.41, "taker_buy_quote": 21880.65953}, {"ts": 1770483540000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 72271.24, "quote_volume": 16839.19892, "trades": 31, "taker_buy_volume": 18908.2, "taker_buy_quote": 4405.6106}, {"ts": 1770483600000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 54063.44, "quote_volume": 12596.78152, "trades": 12, "taker_buy_volume": 49178.72, "taker_buy_quote": 11458.64176}, {"ts": 1770483660000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 142851.02, "quote_volume": 33284.26157, "trades": 45, "taker_buy_volume": 45772.4, "taker_buy_quote": 10664.9692}, {"ts": 1770483720000, "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": 1770483780000, "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": 1770483840000, "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": 1770483900000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 428.59, "quote_volume": 99.86147, "trades": 2, "taker_buy_volume": 428.59, "taker_buy_quote": 99.86147}, {"ts": 1770483960000, "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": 1770484020000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 131567.48, "quote_volume": 30523.65536, "trades": 114, "taker_buy_volume": 10889.25, "taker_buy_quote": 2526.306}, {"ts": 1770484080000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 331.3, "quote_volume": 76.8616, "trades": 2, "taker_buy_volume": 331.3, "taker_buy_quote": 76.8616}, {"ts": 1770484140000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 90725.33, "quote_volume": 21048.27656, "trades": 29, "taker_buy_volume": 88627.42, "taker_buy_quote": 20561.56144}, {"ts": 1770484200000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 4463.01, "quote_volume": 1030.95531, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484260000, "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": 1770484320000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 4895.97, "quote_volume": 1130.96907, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484380000, "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": 1770484440000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 1790.46, "quote_volume": 415.38672, "trades": 3, "taker_buy_volume": 1790.46, "taker_buy_quote": 415.38672}, {"ts": 1770484500000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 15198.85, "quote_volume": 3526.1332, "trades": 20, "taker_buy_volume": 15075.38, "taker_buy_quote": 3497.48816}, {"ts": 1770484560000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 9079.47, "quote_volume": 2106.55079, "trades": 5, "taker_buy_volume": 113.75, "taker_buy_quote": 26.50375}, {"ts": 1770484620000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 82461.47, "quote_volume": 19131.03456, "trades": 61, "taker_buy_volume": 4600.18, "taker_buy_quote": 1067.24176}, {"ts": 1770484680000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 55827.91, "quote_volume": 12952.07512, "trades": 16, "taker_buy_volume": 55801.51, "taker_buy_quote": 12945.95032}, {"ts": 1770484740000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 69.21, "quote_volume": 16.05672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484800000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 2465.32, "quote_volume": 571.95424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484860000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 26.85, "quote_volume": 6.2292, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484920000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 1029.72, "quote_volume": 238.89504, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770484980000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 95868.57, "quote_volume": 22241.50824, "trades": 53, "taker_buy_volume": 36107.51, "taker_buy_quote": 8376.94232}, {"ts": 1770485040000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 1267.38, "quote_volume": 294.03216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485100000, "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": 1770485160000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 9102.19, "quote_volume": 2111.72727, "trades": 2, "taker_buy_volume": 19.19, "taker_buy_quote": 4.47127}, {"ts": 1770485220000, "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": 1770485280000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 122.38, "quote_volume": 28.39216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485340000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 91.32, "quote_volume": 21.18624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485400000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 49.89, "quote_volume": 11.57448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485460000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 154.86, "quote_volume": 35.92752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485520000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 103344.71, "quote_volume": 23975.40599, "trades": 58, "taker_buy_volume": 2637.84, "taker_buy_quote": 611.97888}, {"ts": 1770485580000, "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": 1770485640000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 1571.37, "quote_volume": 363.30248, "trades": 13, "taker_buy_volume": 316.01, "taker_buy_quote": 73.31432}, {"ts": 1770485700000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 237.22, "quote_volume": 54.79782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770485760000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 130492.54, "quote_volume": 30279.60311, "trades": 57, "taker_buy_volume": 130474.65, "taker_buy_quote": 30275.45263}, {"ts": 1770485820000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 990.1, "quote_volume": 230.08156, "trades": 6, "taker_buy_volume": 378.36, "taker_buy_quote": 88.15788}, {"ts": 1770485880000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 332.23, "quote_volume": 77.40959, "trades": 2, "taker_buy_volume": 332.23, "taker_buy_quote": 77.40959}, {"ts": 1770485940000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 22681.2, "quote_volume": 5284.81946, "trades": 38, "taker_buy_volume": 22638.01, "taker_buy_quote": 5274.75619}, {"ts": 1770486000000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 27109.12, "quote_volume": 6316.42496, "trades": 67, "taker_buy_volume": 50.5, "taker_buy_quote": 11.7665}, {"ts": 1770486060000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 353.94, "quote_volume": 82.46802, "trades": 3, "taker_buy_volume": 353.94, "taker_buy_quote": 82.46802}, {"ts": 1770486120000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 410.04, "quote_volume": 95.53932, "trades": 1, "taker_buy_volume": 410.04, "taker_buy_quote": 95.53932}, {"ts": 1770486180000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 144.21, "quote_volume": 33.60093, "trades": 3, "taker_buy_volume": 144.21, "taker_buy_quote": 33.60093}, {"ts": 1770486240000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 49581.55, "quote_volume": 11552.50115, "trades": 16, "taker_buy_volume": 49151.91, "taker_buy_quote": 11452.39503}, {"ts": 1770486300000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 1305.5, "quote_volume": 304.1815, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486360000, "open": 0.234, "high": 0.234, "low": 0.232, "close": 0.232, "volume": 54534.02, "quote_volume": 12706.50532, "trades": 21, "taker_buy_volume": 507.84, "taker_buy_quote": 118.83456}, {"ts": 1770486420000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 869.91, "quote_volume": 201.81912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770486480000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 10102.41, "quote_volume": 2353.86153, "trades": 33, "taker_buy_volume": 6276.48, "taker_buy_quote": 1462.41984}, {"ts": 1770486540000, "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": 1770486600000, "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": 1770486660000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 386.42, "quote_volume": 90.03586, "trades": 3, "taker_buy_volume": 386.42, "taker_buy_quote": 90.03586}, {"ts": 1770486720000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 347.15, "quote_volume": 80.88595, "trades": 2, "taker_buy_volume": 347.15, "taker_buy_quote": 80.88595}, {"ts": 1770486780000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 1287.55, "quote_volume": 299.99915, "trades": 2, "taker_buy_volume": 1287.55, "taker_buy_quote": 299.99915}, {"ts": 1770486840000, "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": 1770486900000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 176616.76, "quote_volume": 40981.39636, "trades": 134, "taker_buy_volume": 24044.03, "taker_buy_quote": 5584.523}, {"ts": 1770486960000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 1408.43, "quote_volume": 328.11929, "trades": 2, "taker_buy_volume": 1363.53, "taker_buy_quote": 317.70249}, {"ts": 1770487020000, "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": 1770487080000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 1356.22, "quote_volume": 315.99926, "trades": 1, "taker_buy_volume": 1356.22, "taker_buy_quote": 315.99926}, {"ts": 1770487140000, "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": 1770487200000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 796.2, "quote_volume": 185.39656, "trades": 4, "taker_buy_volume": 678.16, "taker_buy_quote": 158.01128}, {"ts": 1770487260000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 79310.61, "quote_volume": 18479.37213, "trades": 69, "taker_buy_volume": 61539.1, "taker_buy_quote": 14338.6103}, {"ts": 1770487320000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 458.9, "quote_volume": 106.791, "trades": 2, "taker_buy_volume": 326.2, "taker_buy_quote": 76.0046}, {"ts": 1770487380000, "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": 1770487440000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 103.07, "quote_volume": 23.91224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770487500000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 238.04, "quote_volume": 55.24931, "trades": 2, "taker_buy_volume": 24.03, "taker_buy_quote": 5.59899}, {"ts": 1770487560000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 7.3, "quote_volume": 1.7009, "trades": 1, "taker_buy_volume": 7.3, "taker_buy_quote": 1.7009}, {"ts": 1770487620000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 119562.96, "quote_volume": 27858.16968, "trades": 96, "taker_buy_volume": 83165.31, "taker_buy_quote": 19377.51723}, {"ts": 1770487680000, "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": 1770487740000, "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": 1770487800000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 209.79, "quote_volume": 48.88107, "trades": 3, "taker_buy_volume": 209.79, "taker_buy_quote": 48.88107}, {"ts": 1770487860000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 1158.79, "quote_volume": 269.99807, "trades": 1, "taker_buy_volume": 1158.79, "taker_buy_quote": 269.99807}, {"ts": 1770487920000, "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": 1770487980000, "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": 1770488040000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 2729.79, "quote_volume": 633.74046, "trades": 4, "taker_buy_volume": 429.18, "taker_buy_quote": 99.99894}, {"ts": 1770488100000, "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": 1770488160000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 5.68, "quote_volume": 1.32344, "trades": 1, "taker_buy_volume": 5.68, "taker_buy_quote": 1.32344}, {"ts": 1770488220000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 9045.99, "quote_volume": 2107.71567, "trades": 33, "taker_buy_volume": 9019.7, "taker_buy_quote": 2101.5901}, {"ts": 1770488280000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 3226.91, "quote_volume": 755.09694, "trades": 2, "taker_buy_volume": 3226.91, "taker_buy_quote": 755.09694}, {"ts": 1770488340000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 61350.9, "quote_volume": 14366.7761, "trades": 82, "taker_buy_volume": 23934.81, "taker_buy_quote": 5611.41104}, {"ts": 1770488400000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 918.66, "quote_volume": 215.8851, "trades": 3, "taker_buy_volume": 918.66, "taker_buy_quote": 215.8851}, {"ts": 1770488460000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 22381.64, "quote_volume": 5270.3056, "trades": 32, "taker_buy_volume": 22126.39, "taker_buy_quote": 5210.32185}, {"ts": 1770488520000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 1871.19, "quote_volume": 441.60084, "trades": 3, "taker_buy_volume": 1871.19, "taker_buy_quote": 441.60084}, {"ts": 1770488580000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 63118.24, "quote_volume": 14832.7864, "trades": 56, "taker_buy_volume": 68.93, "taker_buy_quote": 16.19855}, {"ts": 1770488640000, "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": 1770488700000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 1174.07, "quote_volume": 275.00645, "trades": 8, "taker_buy_volume": 274.07, "taker_buy_quote": 64.40645}, {"ts": 1770488760000, "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": 1770488820000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 425.53, "quote_volume": 99.99955, "trades": 1, "taker_buy_volume": 425.53, "taker_buy_quote": 99.99955}, {"ts": 1770488880000, "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": 1770488940000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 69756.99, "quote_volume": 16399.11346, "trades": 31, "taker_buy_volume": 69730.93, "taker_buy_quote": 16392.98936}, {"ts": 1770489000000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 560.77, "quote_volume": 131.85054, "trades": 3, "taker_buy_volume": 69.59, "taker_buy_quote": 16.42324}, {"ts": 1770489060000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 436.88, "quote_volume": 102.6668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770489120000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 295.13, "quote_volume": 69.65068, "trades": 2, "taker_buy_volume": 295.13, "taker_buy_quote": 69.65068}, {"ts": 1770489180000, "open": 0.236, "high": 0.237, "low": 0.235, "close": 0.237, "volume": 73028.93, "quote_volume": 17234.91477, "trades": 66, "taker_buy_volume": 35188.99, "taker_buy_quote": 8304.73755}, {"ts": 1770489240000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 90162.0, "quote_volume": 21310.88208, "trades": 28, "taker_buy_volume": 32650.08, "taker_buy_quote": 7738.06896}, {"ts": 1770489300000, "open": 0.237, "high": 0.238, "low": 0.237, "close": 0.237, "volume": 60536.31, "quote_volume": 14347.18965, "trades": 40, "taker_buy_volume": 38561.41, "taker_buy_quote": 9139.13835}, {"ts": 1770489360000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 133470.91, "quote_volume": 31632.42664, "trades": 88, "taker_buy_volume": 70451.83, "taker_buy_quote": 16697.08371}, {"ts": 1770489420000, "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": 1770489480000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 10.79, "quote_volume": 2.55723, "trades": 1, "taker_buy_volume": 10.79, "taker_buy_quote": 2.55723}, {"ts": 1770489540000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 43.21, "quote_volume": 10.24077, "trades": 1, "taker_buy_volume": 43.21, "taker_buy_quote": 10.24077}, {"ts": 1770489600000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 105.77, "quote_volume": 25.06749, "trades": 1, "taker_buy_volume": 105.77, "taker_buy_quote": 25.06749}, {"ts": 1770489660000, "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": 1770489720000, "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": 1770489780000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 55265.27, "quote_volume": 13097.86899, "trades": 39, "taker_buy_volume": 44030.44, "taker_buy_quote": 10435.21428}, {"ts": 1770489840000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 353.48, "quote_volume": 83.76307, "trades": 3, "taker_buy_volume": 341.79, "taker_buy_quote": 81.00423}, {"ts": 1770489900000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 3020.63, "quote_volume": 714.95463, "trades": 3, "taker_buy_volume": 2085.95, "taker_buy_quote": 494.37015}, {"ts": 1770489960000, "open": 0.236, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 4086.34, "quote_volume": 964.39566, "trades": 3, "taker_buy_volume": 19.42, "taker_buy_quote": 4.60254}, {"ts": 1770490020000, "open": 0.236, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 6591.71, "quote_volume": 1557.18707, "trades": 5, "taker_buy_volume": 1543.51, "taker_buy_quote": 365.81187}, {"ts": 1770490080000, "open": 0.236, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 16636.95, "quote_volume": 3926.95715, "trades": 8, "taker_buy_volume": 636.95, "taker_buy_quote": 150.95715}, {"ts": 1770490140000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 118346.89, "quote_volume": 28048.21293, "trades": 49, "taker_buy_volume": 62566.51, "taker_buy_quote": 14828.26287}, {"ts": 1770490200000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.236, "volume": 145752.67, "quote_volume": 34534.75959, "trades": 51, "taker_buy_volume": 42699.3, "taker_buy_quote": 10119.7341}, {"ts": 1770490260000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 46556.25, "quote_volume": 11033.83125, "trades": 61, "taker_buy_volume": 28835.75, "taker_buy_quote": 6834.07275}, {"ts": 1770490320000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 13159.83, "quote_volume": 3118.87971, "trades": 50, "taker_buy_volume": 9655.0, "taker_buy_quote": 2288.235}, {"ts": 1770490380000, "open": 0.238, "high": 0.238, "low": 0.236, "close": 0.237, "volume": 47665.92, "quote_volume": 11297.81927, "trades": 18, "taker_buy_volume": 1231.49, "taker_buy_quote": 292.90897}, {"ts": 1770490440000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.236, "volume": 14728.5, "quote_volume": 3476.5674, "trades": 7, "taker_buy_volume": 641.4, "taker_buy_quote": 152.0118}, {"ts": 1770490500000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 27728.4, "quote_volume": 6543.9024, "trades": 30, "taker_buy_volume": 9753.51, "taker_buy_quote": 2301.82836}, {"ts": 1770490560000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 9027.45, "quote_volume": 2121.45834, "trades": 5, "taker_buy_volume": 7.59, "taker_buy_quote": 1.79124}, {"ts": 1770490620000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 2645.2, "quote_volume": 623.4552, "trades": 7, "taker_buy_volume": 1833.2, "taker_buy_quote": 432.6352}, {"ts": 1770490680000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 1450.68, "quote_volume": 341.54948, "trades": 3, "taker_buy_volume": 639.68, "taker_buy_quote": 150.96448}, {"ts": 1770490740000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 1014.0, "quote_volume": 238.29, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490800000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 1088.48, "quote_volume": 256.25584, "trades": 5, "taker_buy_volume": 463.04, "taker_buy_quote": 109.27744}, {"ts": 1770490860000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 1395.88, "quote_volume": 328.0318, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770490920000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 48941.0, "quote_volume": 11501.135, "trades": 29, "taker_buy_volume": 7106.38, "taker_buy_quote": 1669.9993}, {"ts": 1770490980000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 51795.79, "quote_volume": 12180.76869, "trades": 44, "taker_buy_volume": 50318.64, "taker_buy_quote": 11833.63844}, {"ts": 1770491040000, "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": 1770491100000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 862.82, "quote_volume": 202.11188, "trades": 6, "taker_buy_volume": 212.0, "taker_buy_quote": 49.82}, {"ts": 1770491160000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 172622.88, "quote_volume": 40566.3768, "trades": 51, "taker_buy_volume": 117613.26, "taker_buy_quote": 27639.1161}, {"ts": 1770491220000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 99660.14, "quote_volume": 23420.1329, "trades": 29, "taker_buy_volume": 51090.97, "taker_buy_quote": 12006.37795}, {"ts": 1770491280000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 122.08, "quote_volume": 28.81088, "trades": 1, "taker_buy_volume": 122.08, "taker_buy_quote": 28.81088}, {"ts": 1770491340000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 97138.03, "quote_volume": 22827.3151, "trades": 19, "taker_buy_volume": 321.24, "taker_buy_quote": 75.4914}, {"ts": 1770491400000, "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": 1770491460000, "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": 1770491520000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 890.92, "quote_volume": 209.03071, "trades": 3, "taker_buy_volume": 555.43, "taker_buy_quote": 130.52605}, {"ts": 1770491580000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 2188.99, "quote_volume": 514.41265, "trades": 7, "taker_buy_volume": 2188.99, "taker_buy_quote": 514.41265}, {"ts": 1770491640000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 5.46, "quote_volume": 1.2831, "trades": 1, "taker_buy_volume": 5.46, "taker_buy_quote": 1.2831}, {"ts": 1770491700000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 891.33, "quote_volume": 209.46255, "trades": 3, "taker_buy_volume": 891.33, "taker_buy_quote": 209.46255}, {"ts": 1770491760000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 7137.77, "quote_volume": 1670.37595, "trades": 2, "taker_buy_volume": 137.77, "taker_buy_quote": 32.37595}, {"ts": 1770491820000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 9.16, "quote_volume": 2.1482, "trades": 2, "taker_buy_volume": 4.76, "taker_buy_quote": 1.1186}, {"ts": 1770491880000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 2741.84, "quote_volume": 641.59056, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770491940000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 629.99, "quote_volume": 147.41766, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770492000000, "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": 1770492060000, "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": 1770492120000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 208.38, "quote_volume": 48.9693, "trades": 1, "taker_buy_volume": 208.38, "taker_buy_quote": 48.9693}, {"ts": 1770492180000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 539.86, "quote_volume": 126.65872, "trades": 3, "taker_buy_volume": 331.48, "taker_buy_quote": 77.8978}, {"ts": 1770492240000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 5871.63, "quote_volume": 1379.83305, "trades": 2, "taker_buy_volume": 5871.63, "taker_buy_quote": 1379.83305}, {"ts": 1770492300000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 50.72, "quote_volume": 11.9192, "trades": 1, "taker_buy_volume": 50.72, "taker_buy_quote": 11.9192}, {"ts": 1770492360000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 829.15, "quote_volume": 194.32911, "trades": 3, "taker_buy_volume": 308.01, "taker_buy_quote": 72.38235}, {"ts": 1770492420000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 1928.98, "quote_volume": 453.3103, "trades": 5, "taker_buy_volume": 1928.98, "taker_buy_quote": 453.3103}, {"ts": 1770492480000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 1434.68, "quote_volume": 337.1498, "trades": 3, "taker_buy_volume": 1434.68, "taker_buy_quote": 337.1498}, {"ts": 1770492540000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 29.85, "quote_volume": 7.01475, "trades": 1, "taker_buy_volume": 29.85, "taker_buy_quote": 7.01475}, {"ts": 1770492600000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 129.24, "quote_volume": 30.3714, "trades": 3, "taker_buy_volume": 129.24, "taker_buy_quote": 30.3714}, {"ts": 1770492660000, "open": 0.235, "high": 0.235, "low": 0.233, "close": 0.233, "volume": 15181.49, "quote_volume": 3552.12922, "trades": 36, "taker_buy_volume": 361.58, "taker_buy_quote": 84.65443}, {"ts": 1770492720000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 1286.21, "quote_volume": 300.97314, "trades": 7, "taker_buy_volume": 1286.21, "taker_buy_quote": 300.97314}, {"ts": 1770492780000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 2055.3, "quote_volume": 480.9402, "trades": 11, "taker_buy_volume": 2055.3, "taker_buy_quote": 480.9402}, {"ts": 1770492840000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 569.54, "quote_volume": 132.9165, "trades": 3, "taker_buy_volume": 213.68, "taker_buy_quote": 50.00112}, {"ts": 1770492900000, "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": 1770492960000, "open": 0.233, "high": 0.235, "low": 0.233, "close": 0.234, "volume": 177041.79, "quote_volume": 41427.86349, "trades": 66, "taker_buy_volume": 160916.53, "taker_buy_quote": 37654.59622}, {"ts": 1770493020000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 34820.42, "quote_volume": 8147.97828, "trades": 23, "taker_buy_volume": 34722.13, "taker_buy_quote": 8124.97842}, {"ts": 1770493080000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 352337.24, "quote_volume": 82446.91416, "trades": 149, "taker_buy_volume": 194044.33, "taker_buy_quote": 45406.37322}, {"ts": 1770493140000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 10713.34, "quote_volume": 2506.92156, "trades": 14, "taker_buy_volume": 49.82, "taker_buy_quote": 11.65788}, {"ts": 1770493200000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 2268.3, "quote_volume": 530.7822, "trades": 2, "taker_buy_volume": 2268.3, "taker_buy_quote": 530.7822}, {"ts": 1770493260000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 24389.16, "quote_volume": 5707.06344, "trades": 44, "taker_buy_volume": 15614.92, "taker_buy_quote": 3653.89128}, {"ts": 1770493320000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 237.85, "quote_volume": 55.41905, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493380000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 107.7, "quote_volume": 25.18648, "trades": 3, "taker_buy_volume": 92.38, "taker_buy_quote": 21.61692}, {"ts": 1770493440000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 611.89, "quote_volume": 143.18226, "trades": 3, "taker_buy_volume": 611.89, "taker_buy_quote": 143.18226}, {"ts": 1770493500000, "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": 1770493560000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 928.71, "quote_volume": 216.92927, "trades": 6, "taker_buy_volume": 539.84, "taker_buy_quote": 126.32256}, {"ts": 1770493620000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 2290.59, "quote_volume": 533.70747, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493680000, "open": 0.233, "high": 0.235, "low": 0.233, "close": 0.235, "volume": 1868.32, "quote_volume": 436.92393, "trades": 22, "taker_buy_volume": 1600.07, "taker_buy_quote": 374.42168}, {"ts": 1770493740000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 66022.57, "quote_volume": 15449.28138, "trades": 40, "taker_buy_volume": 8122.49, "taker_buy_quote": 1900.66266}, {"ts": 1770493800000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 9750.68, "quote_volume": 2282.08465, "trades": 32, "taker_buy_volume": 425.53, "taker_buy_quote": 99.99955}, {"ts": 1770493860000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 326.2, "quote_volume": 76.3308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770493920000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 2179.05, "quote_volume": 509.87423, "trades": 14, "taker_buy_volume": 42.73, "taker_buy_quote": 9.99882}, {"ts": 1770493980000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 649.6, "quote_volume": 152.0064, "trades": 2, "taker_buy_volume": 649.6, "taker_buy_quote": 152.0064}, {"ts": 1770494040000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 359.13, "quote_volume": 84.03642, "trades": 2, "taker_buy_volume": 359.13, "taker_buy_quote": 84.03642}, {"ts": 1770494100000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 329.23, "quote_volume": 77.03982, "trades": 1, "taker_buy_volume": 329.23, "taker_buy_quote": 77.03982}, {"ts": 1770494160000, "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": 1770494220000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 42.73, "quote_volume": 9.99882, "trades": 1, "taker_buy_volume": 42.73, "taker_buy_quote": 9.99882}, {"ts": 1770494280000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 976.37, "quote_volume": 228.47058, "trades": 8, "taker_buy_volume": 976.37, "taker_buy_quote": 228.47058}, {"ts": 1770494340000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 38485.83, "quote_volume": 9005.68422, "trades": 21, "taker_buy_volume": 38485.83, "taker_buy_quote": 9005.68422}, {"ts": 1770494400000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 4278.15, "quote_volume": 998.57514, "trades": 11, "taker_buy_volume": 1766.19, "taker_buy_quote": 413.28846}, {"ts": 1770494460000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 81423.27, "quote_volume": 19053.04518, "trades": 64, "taker_buy_volume": 30563.01, "taker_buy_quote": 7151.74434}, {"ts": 1770494520000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 5883.7, "quote_volume": 1376.7858, "trades": 13, "taker_buy_volume": 5883.7, "taker_buy_quote": 1376.7858}, {"ts": 1770494580000, "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": 1770494640000, "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": 1770494700000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 77447.62, "quote_volume": 18122.74308, "trades": 33, "taker_buy_volume": 21960.79, "taker_buy_quote": 5138.82486}, {"ts": 1770494760000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 1299.2, "quote_volume": 304.0128, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770494820000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 60026.34, "quote_volume": 14046.16356, "trades": 99, "taker_buy_volume": 40196.1, "taker_buy_quote": 9405.8874}, {"ts": 1770494880000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 96149.01, "quote_volume": 22498.86834, "trades": 18, "taker_buy_volume": 20.0, "taker_buy_quote": 4.68}, {"ts": 1770494940000, "open": 0.234, "high": 0.235, "low": 0.233, "close": 0.233, "volume": 78046.81, "quote_volume": 18266.3462, "trades": 49, "taker_buy_volume": 69986.91, "taker_buy_quote": 16380.35355}, {"ts": 1770495000000, "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": 1770495060000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 895.51, "quote_volume": 209.27602, "trades": 4, "taker_buy_volume": 622.19, "taker_buy_quote": 145.59246}, {"ts": 1770495120000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 227608.39, "quote_volume": 53260.35607, "trades": 81, "taker_buy_volume": 170461.31, "taker_buy_quote": 39887.94654}, {"ts": 1770495180000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 324.8, "quote_volume": 76.0032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495240000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 78162.43, "quote_volume": 18290.00862, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770495300000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 324.8, "quote_volume": 76.0032, "trades": 1, "taker_buy_volume": 324.8, "taker_buy_quote": 76.0032}, {"ts": 1770495360000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 284.87, "quote_volume": 66.65958, "trades": 2, "taker_buy_volume": 284.87, "taker_buy_quote": 66.65958}, {"ts": 1770495420000, "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": 1770495480000, "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": 1770495540000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 100.32, "quote_volume": 23.47488, "trades": 1, "taker_buy_volume": 100.32, "taker_buy_quote": 23.47488}, {"ts": 1770495600000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 14981.61, "quote_volume": 3505.69674, "trades": 30, "taker_buy_volume": 14981.61, "taker_buy_quote": 3505.69674}, {"ts": 1770495660000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 558.5, "quote_volume": 130.689, "trades": 3, "taker_buy_volume": 558.5, "taker_buy_quote": 130.689}, {"ts": 1770495720000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 279.31, "quote_volume": 65.35854, "trades": 1, "taker_buy_volume": 279.31, "taker_buy_quote": 65.35854}, {"ts": 1770495780000, "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": 1770495840000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 271.88, "quote_volume": 63.61992, "trades": 1, "taker_buy_volume": 271.88, "taker_buy_quote": 63.61992}, {"ts": 1770495900000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 1633.53, "quote_volume": 381.03984, "trades": 2, "taker_buy_volume": 427.35, "taker_buy_quote": 99.9999}, {"ts": 1770495960000, "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": 1770496020000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 18745.67, "quote_volume": 4386.56977, "trades": 19, "taker_buy_volume": 18745.67, "taker_buy_quote": 4386.56977}, {"ts": 1770496080000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 88660.8, "quote_volume": 20746.67886, "trades": 59, "taker_buy_volume": 12215.93, "taker_buy_quote": 2858.57928}, {"ts": 1770496140000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 128.37, "quote_volume": 30.03858, "trades": 1, "taker_buy_volume": 128.37, "taker_buy_quote": 30.03858}, {"ts": 1770496200000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 378.43, "quote_volume": 88.49899, "trades": 2, "taker_buy_volume": 324.8, "taker_buy_quote": 76.0032}, {"ts": 1770496260000, "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": 1770496320000, "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": 1770496380000, "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": 1770496440000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 401.54, "quote_volume": 93.96036, "trades": 2, "taker_buy_volume": 401.54, "taker_buy_quote": 93.96036}, {"ts": 1770496500000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 58776.02, "quote_volume": 13753.58868, "trades": 18, "taker_buy_volume": 58770.61, "taker_buy_quote": 13752.32274}, {"ts": 1770496560000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 61.45, "quote_volume": 14.44075, "trades": 1, "taker_buy_volume": 61.45, "taker_buy_quote": 14.44075}, {"ts": 1770496620000, "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": 1770496680000, "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": 1770496740000, "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": 1770496800000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 3152.88, "quote_volume": 737.77392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770496860000, "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": 1770496920000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 160274.67, "quote_volume": 37504.87248, "trades": 97, "taker_buy_volume": 109543.79, "taker_buy_quote": 25633.84656}, {"ts": 1770496980000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 21470.39, "quote_volume": 5024.07126, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497040000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 63418.28, "quote_volume": 14841.70883, "trades": 60, "taker_buy_volume": 49228.47, "taker_buy_quote": 11521.29329}, {"ts": 1770497100000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 130353.62, "quote_volume": 30503.34678, "trades": 80, "taker_buy_volume": 70845.75, "taker_buy_quote": 16578.5052}, {"ts": 1770497160000, "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": 1770497220000, "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": 1770497280000, "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": 1770497340000, "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": 1770497400000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 18.71, "quote_volume": 4.39685, "trades": 2, "taker_buy_volume": 18.71, "taker_buy_quote": 4.39685}, {"ts": 1770497460000, "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": 1770497520000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 128088.07, "quote_volume": 30101.27681, "trades": 180, "taker_buy_volume": 106751.56, "taker_buy_quote": 25087.19696}, {"ts": 1770497580000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 1670.03, "quote_volume": 394.12708, "trades": 9, "taker_buy_volume": 1670.03, "taker_buy_quote": 394.12708}, {"ts": 1770497640000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 373.34, "quote_volume": 88.02355, "trades": 2, "taker_buy_volume": 288.65, "taker_buy_quote": 68.1214}, {"ts": 1770497700000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 496.0, "quote_volume": 116.56, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770497760000, "open": 0.236, "high": 0.236, "low": 0.234, "close": 0.234, "volume": 143057.82, "quote_volume": 33618.49783, "trades": 35, "taker_buy_volume": 298.91, "taker_buy_quote": 70.54276}, {"ts": 1770497820000, "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": 1770497880000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 61837.66, "quote_volume": 14531.8501, "trades": 23, "taker_buy_volume": 59797.9, "taker_buy_quote": 14052.5065}, {"ts": 1770497940000, "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": 1770498000000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 54.12, "quote_volume": 12.7182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498060000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 159264.79, "quote_volume": 37427.71438, "trades": 92, "taker_buy_volume": 83962.07, "taker_buy_quote": 19731.57518}, {"ts": 1770498120000, "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": 1770498180000, "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": 1770498240000, "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": 1770498300000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 6596.7, "quote_volume": 1543.6278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770498360000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 5.75, "quote_volume": 1.35125, "trades": 1, "taker_buy_volume": 5.75, "taker_buy_quote": 1.35125}, {"ts": 1770498420000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 145484.89, "quote_volume": 34189.52996, "trades": 51, "taker_buy_volume": 120074.07, "taker_buy_quote": 28217.98726}, {"ts": 1770498480000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 690.86, "quote_volume": 162.3521, "trades": 2, "taker_buy_volume": 690.86, "taker_buy_quote": 162.3521}, {"ts": 1770498540000, "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": 1770498600000, "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": 1770498660000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 233.35, "quote_volume": 54.83725, "trades": 1, "taker_buy_volume": 233.35, "taker_buy_quote": 54.83725}, {"ts": 1770498720000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 280.98, "quote_volume": 66.0303, "trades": 1, "taker_buy_volume": 280.98, "taker_buy_quote": 66.0303}, {"ts": 1770498780000, "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": 1770498840000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 1968.24, "quote_volume": 461.64752, "trades": 7, "taker_buy_volume": 1079.36, "taker_buy_quote": 253.6496}, {"ts": 1770498900000, "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": 1770498960000, "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": 1770499020000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 5496.66, "quote_volume": 1291.7151, "trades": 7, "taker_buy_volume": 5496.66, "taker_buy_quote": 1291.7151}, {"ts": 1770499080000, "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": 1770499140000, "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": 1770499200000, "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": 1770499260000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 3622.0, "quote_volume": 851.17, "trades": 2, "taker_buy_volume": 3622.0, "taker_buy_quote": 851.17}, {"ts": 1770499320000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 881.53, "quote_volume": 207.12207, "trades": 2, "taker_buy_volume": 844.05, "taker_buy_quote": 198.35175}, {"ts": 1770499380000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 1905.6, "quote_volume": 447.816, "trades": 5, "taker_buy_volume": 1905.6, "taker_buy_quote": 447.816}, {"ts": 1770499440000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 297.97, "quote_volume": 70.02295, "trades": 2, "taker_buy_volume": 297.97, "taker_buy_quote": 70.02295}, {"ts": 1770499500000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 179158.88, "quote_volume": 42092.7498, "trades": 129, "taker_buy_volume": 94824.26, "taker_buy_quote": 22283.7011}, {"ts": 1770499560000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 511.45, "quote_volume": 120.19075, "trades": 2, "taker_buy_volume": 511.45, "taker_buy_quote": 120.19075}, {"ts": 1770499620000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 618.78, "quote_volume": 145.4133, "trades": 3, "taker_buy_volume": 618.78, "taker_buy_quote": 145.4133}, {"ts": 1770499680000, "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": 1770499740000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 43452.1, "quote_volume": 10167.7914, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770499800000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 6.43, "quote_volume": 1.51105, "trades": 1, "taker_buy_volume": 6.43, "taker_buy_quote": 1.51105}, {"ts": 1770499860000, "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": 1770499920000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 640.39, "quote_volume": 150.49165, "trades": 3, "taker_buy_volume": 640.39, "taker_buy_quote": 150.49165}, {"ts": 1770499980000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 289.89, "quote_volume": 68.12415, "trades": 1, "taker_buy_volume": 289.89, "taker_buy_quote": 68.12415}, {"ts": 1770500040000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 437.44, "quote_volume": 102.39081, "trades": 3, "taker_buy_volume": 29.85, "taker_buy_quote": 7.01475}, {"ts": 1770500100000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 89818.33, "quote_volume": 21110.68925, "trades": 39, "taker_buy_volume": 80452.65, "taker_buy_quote": 18909.75445}, {"ts": 1770500160000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 201514.72, "quote_volume": 47349.6737, "trades": 54, "taker_buy_volume": 47522.86, "taker_buy_quote": 11167.8721}, {"ts": 1770500220000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 75644.83, "quote_volume": 17777.38611, "trades": 22, "taker_buy_volume": 881.06, "taker_buy_quote": 207.90016}, {"ts": 1770500280000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 125650.16, "quote_volume": 29527.3625, "trades": 84, "taker_buy_volume": 80925.19, "taker_buy_quote": 19017.41965}, {"ts": 1770500340000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 51.28, "quote_volume": 12.0508, "trades": 1, "taker_buy_volume": 51.28, "taker_buy_quote": 12.0508}, {"ts": 1770500400000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 81.32, "quote_volume": 19.1102, "trades": 1, "taker_buy_volume": 81.32, "taker_buy_quote": 19.1102}, {"ts": 1770500460000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 394.04, "quote_volume": 92.5994, "trades": 3, "taker_buy_volume": 394.04, "taker_buy_quote": 92.5994}, {"ts": 1770500520000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 610.39, "quote_volume": 142.83126, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770500580000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 113.42, "quote_volume": 26.6537, "trades": 1, "taker_buy_volume": 113.42, "taker_buy_quote": 26.6537}, {"ts": 1770500640000, "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": 1770500700000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 136664.56, "quote_volume": 31979.48086, "trades": 76, "taker_buy_volume": 6284.78, "taker_buy_quote": 1470.63852}, {"ts": 1770500760000, "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": 1770500820000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 100900.61, "quote_volume": 23610.74274, "trades": 26, "taker_buy_volume": 98358.79, "taker_buy_quote": 23015.95686}, {"ts": 1770500880000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 17104.74, "quote_volume": 4002.6139, "trades": 2, "taker_buy_volume": 104.74, "taker_buy_quote": 24.6139}, {"ts": 1770500940000, "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": 1770501000000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 795.33, "quote_volume": 186.25878, "trades": 3, "taker_buy_volume": 151.56, "taker_buy_quote": 35.6166}, {"ts": 1770501060000, "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": 1770501120000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 126330.96, "quote_volume": 29562.04434, "trades": 36, "taker_buy_volume": 82554.01, "taker_buy_quote": 19318.23804}, {"ts": 1770501180000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 324.11, "quote_volume": 75.84174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501240000, "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": 1770501300000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 56477.21, "quote_volume": 13215.66714, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501360000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 324.11, "quote_volume": 75.84174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770501420000, "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": 1770501480000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 1045.72, "quote_volume": 245.33827, "trades": 6, "taker_buy_volume": 639.79, "taker_buy_quote": 150.35065}, {"ts": 1770501540000, "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": 1770501600000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 47.98, "quote_volume": 11.2753, "trades": 1, "taker_buy_volume": 47.98, "taker_buy_quote": 11.2753}, {"ts": 1770501660000, "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": 1770501720000, "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": 1770501780000, "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": 1770501840000, "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": 1770501900000, "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": 1770501960000, "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": 1770502020000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 111307.34, "quote_volume": 26157.2249, "trades": 43, "taker_buy_volume": 109665.81, "taker_buy_quote": 25771.46535}, {"ts": 1770502080000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 1074.8, "quote_volume": 252.578, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502140000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 30.22, "quote_volume": 7.1017, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502200000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 73485.53, "quote_volume": 17269.09955, "trades": 20, "taker_buy_volume": 170.38, "taker_buy_quote": 40.0393}, {"ts": 1770502260000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 101196.83, "quote_volume": 23781.25505, "trades": 46, "taker_buy_volume": 91371.52, "taker_buy_quote": 21472.3072}, {"ts": 1770502320000, "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": 1770502380000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 171236.96, "quote_volume": 40069.39559, "trades": 54, "taker_buy_volume": 11054.07, "taker_buy_quote": 2586.65238}, {"ts": 1770502440000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 94309.93, "quote_volume": 22068.58597, "trades": 70, "taker_buy_volume": 40117.84, "taker_buy_quote": 9387.63691}, {"ts": 1770502500000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 62440.6, "quote_volume": 14611.1004, "trades": 65, "taker_buy_volume": 6362.69, "taker_buy_quote": 1488.86946}, {"ts": 1770502560000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 40507.17, "quote_volume": 9478.67778, "trades": 29, "taker_buy_volume": 39343.97, "taker_buy_quote": 9206.48898}, {"ts": 1770502620000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 3547.36, "quote_volume": 830.08224, "trades": 10, "taker_buy_volume": 324.8, "taker_buy_quote": 76.0032}, {"ts": 1770502680000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 173.81, "quote_volume": 40.49773, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502740000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 974.81, "quote_volume": 228.10554, "trades": 3, "taker_buy_volume": 974.81, "taker_buy_quote": 228.10554}, {"ts": 1770502800000, "open": 0.234, "high": 0.235, "low": 0.233, "close": 0.235, "volume": 97424.71, "quote_volume": 22800.46154, "trades": 24, "taker_buy_volume": 97321.71, "taker_buy_quote": 22776.46254}, {"ts": 1770502860000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 11427.12, "quote_volume": 2673.94608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770502920000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 76214.25, "quote_volume": 17834.1345, "trades": 28, "taker_buy_volume": 1247.41, "taker_buy_quote": 291.89394}, {"ts": 1770502980000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 38353.84, "quote_volume": 8974.73443, "trades": 25, "taker_buy_volume": 38289.71, "taker_buy_quote": 8959.79214}, {"ts": 1770503040000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 850.88, "quote_volume": 198.95592, "trades": 4, "taker_buy_volume": 700.88, "taker_buy_quote": 164.00592}, {"ts": 1770503100000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 10918.36, "quote_volume": 2555.06592, "trades": 26, "taker_buy_volume": 10835.46, "taker_buy_quote": 2535.66732}, {"ts": 1770503160000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 172973.4, "quote_volume": 40475.7756, "trades": 64, "taker_buy_volume": 41177.01, "taker_buy_quote": 9635.42034}, {"ts": 1770503220000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 29158.76, "quote_volume": 6823.14984, "trades": 21, "taker_buy_volume": 29158.76, "taker_buy_quote": 6823.14984}, {"ts": 1770503280000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 4971.43, "quote_volume": 1163.31462, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503340000, "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": 1770503400000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 50.59, "quote_volume": 11.83806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770503460000, "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": 1770503520000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 14.41, "quote_volume": 3.38635, "trades": 1, "taker_buy_volume": 14.41, "taker_buy_quote": 3.38635}, {"ts": 1770503580000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 1011.35, "quote_volume": 237.66725, "trades": 4, "taker_buy_volume": 1011.35, "taker_buy_quote": 237.66725}, {"ts": 1770503640000, "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": 1770503700000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 113.13, "quote_volume": 26.58555, "trades": 1, "taker_buy_volume": 113.13, "taker_buy_quote": 26.58555}, {"ts": 1770503760000, "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": 1770503820000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 50.0, "quote_volume": 11.75, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 11.75}, {"ts": 1770503880000, "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": 1770503940000, "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": 1770504000000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 4743.0, "quote_volume": 1114.605, "trades": 1, "taker_buy_volume": 4743.0, "taker_buy_quote": 1114.605}, {"ts": 1770504060000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 57.93, "quote_volume": 13.55562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504120000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 24462.76, "quote_volume": 5724.28584, "trades": 34, "taker_buy_volume": 50.28, "taker_buy_quote": 11.76552}, {"ts": 1770504180000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 10622.77, "quote_volume": 2475.66529, "trades": 8, "taker_buy_volume": 559.88, "taker_buy_quote": 131.01192}, {"ts": 1770504240000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 65092.77, "quote_volume": 15231.70818, "trades": 40, "taker_buy_volume": 60788.05, "taker_buy_quote": 14224.4037}, {"ts": 1770504300000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 53807.45, "quote_volume": 12590.9433, "trades": 64, "taker_buy_volume": 50.27, "taker_buy_quote": 11.76318}, {"ts": 1770504360000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 649.6, "quote_volume": 152.0064, "trades": 2, "taker_buy_volume": 649.6, "taker_buy_quote": 152.0064}, {"ts": 1770504420000, "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": 1770504480000, "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": 1770504540000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 169.68, "quote_volume": 39.53544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504600000, "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": 1770504660000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 700.0, "quote_volume": 163.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770504720000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 419.59, "quote_volume": 98.18406, "trades": 1, "taker_buy_volume": 419.59, "taker_buy_quote": 98.18406}, {"ts": 1770504780000, "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": 1770504840000, "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": 1770504900000, "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": 1770504960000, "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": 1770505020000, "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": 1770505080000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 32.17, "quote_volume": 7.52778, "trades": 1, "taker_buy_volume": 32.17, "taker_buy_quote": 7.52778}, {"ts": 1770505140000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 168.75, "quote_volume": 39.31875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770505200000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 50.2, "quote_volume": 11.7468, "trades": 1, "taker_buy_volume": 50.2, "taker_buy_quote": 11.7468}, {"ts": 1770505260000, "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": 1770505320000, "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": 1770505380000, "open": 0.234, "high": 0.234, "low": 0.232, "close": 0.233, "volume": 77911.8, "quote_volume": 18149.21918, "trades": 65, "taker_buy_volume": 30865.9, "taker_buy_quote": 7191.87878}, {"ts": 1770505440000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 67719.59, "quote_volume": 15778.66447, "trades": 40, "taker_buy_volume": 8357.71, "taker_buy_quote": 1947.34643}, {"ts": 1770505500000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 63631.21, "quote_volume": 14826.67421, "trades": 16, "taker_buy_volume": 58284.22, "taker_buy_quote": 13580.82554}, {"ts": 1770505560000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 126597.71, "quote_volume": 29497.26643, "trades": 84, "taker_buy_volume": 68089.8, "taker_buy_quote": 15864.9234}, {"ts": 1770505620000, "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": 1770505680000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 11.71, "quote_volume": 2.72843, "trades": 1, "taker_buy_volume": 11.71, "taker_buy_quote": 2.72843}, {"ts": 1770505740000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 429.18, "quote_volume": 99.99894, "trades": 1, "taker_buy_volume": 429.18, "taker_buy_quote": 99.99894}, {"ts": 1770505800000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 34420.31, "quote_volume": 7985.51708, "trades": 9, "taker_buy_volume": 5.16, "taker_buy_quote": 1.20228}, {"ts": 1770505860000, "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": 1770505920000, "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": 1770505980000, "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": 1770506040000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 111486.97, "quote_volume": 25976.46401, "trades": 51, "taker_buy_volume": 69564.84, "taker_buy_quote": 16208.60772}, {"ts": 1770506100000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 651.0, "quote_volume": 151.683, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506160000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 3743.78, "quote_volume": 872.30074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506220000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 43.34, "quote_volume": 10.09822, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506280000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 49487.87, "quote_volume": 11530.67371, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506340000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 652.4, "quote_volume": 152.0092, "trades": 2, "taker_buy_volume": 652.4, "taker_buy_quote": 152.0092}, {"ts": 1770506400000, "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": 1770506460000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 285719.85, "quote_volume": 66287.02655, "trades": 144, "taker_buy_volume": 145173.38, "taker_buy_quote": 33680.24551}, {"ts": 1770506520000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 136847.63, "quote_volume": 31749.04725, "trades": 44, "taker_buy_volume": 26337.26, "taker_buy_quote": 6110.64141}, {"ts": 1770506580000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 497.45, "quote_volume": 115.4084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770506640000, "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": 1770506700000, "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": 1770506760000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 78.0, "quote_volume": 18.174, "trades": 1, "taker_buy_volume": 78.0, "taker_buy_quote": 18.174}, {"ts": 1770506820000, "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": 1770506880000, "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": 1770506940000, "open": 0.233, "high": 0.234, "low": 0.232, "close": 0.232, "volume": 230811.18, "quote_volume": 53774.75744, "trades": 51, "taker_buy_volume": 134966.84, "taker_buy_quote": 31447.47372}, {"ts": 1770507000000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 259.07, "quote_volume": 60.10424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507060000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 177498.0, "quote_volume": 41359.03519, "trades": 49, "taker_buy_volume": 158391.32, "taker_buy_quote": 36907.17875}, {"ts": 1770507120000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 1389.29, "quote_volume": 323.70457, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770507180000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 79.0, "quote_volume": 18.486, "trades": 2, "taker_buy_volume": 79.0, "taker_buy_quote": 18.486}, {"ts": 1770507240000, "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": 1770507300000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 472.7, "quote_volume": 110.6118, "trades": 3, "taker_buy_volume": 472.7, "taker_buy_quote": 110.6118}, {"ts": 1770507360000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 3187.44, "quote_volume": 745.86096, "trades": 7, "taker_buy_volume": 3187.44, "taker_buy_quote": 745.86096}, {"ts": 1770507420000, "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": 1770507480000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 11.62, "quote_volume": 2.71908, "trades": 1, "taker_buy_volume": 11.62, "taker_buy_quote": 2.71908}, {"ts": 1770507540000, "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": 1770507600000, "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": 1770507660000, "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": 1770507720000, "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": 1770507780000, "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": 1770507840000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 29923.04, "quote_volume": 7001.56218, "trades": 47, "taker_buy_volume": 29493.86, "taker_buy_quote": 6901.56324}, {"ts": 1770507900000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 311.69, "quote_volume": 72.93546, "trades": 1, "taker_buy_volume": 311.69, "taker_buy_quote": 72.93546}, {"ts": 1770507960000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 5.62, "quote_volume": 1.31508, "trades": 1, "taker_buy_volume": 5.62, "taker_buy_quote": 1.31508}, {"ts": 1770508020000, "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": 1770508080000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 6658.79, "quote_volume": 1557.65686, "trades": 17, "taker_buy_volume": 6158.79, "taker_buy_quote": 1441.15686}, {"ts": 1770508140000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 334.52, "quote_volume": 78.27768, "trades": 2, "taker_buy_volume": 334.52, "taker_buy_quote": 78.27768}, {"ts": 1770508200000, "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": 1770508260000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 14583.29, "quote_volume": 3411.16065, "trades": 52, "taker_buy_volume": 13254.08, "taker_buy_quote": 3101.45472}, {"ts": 1770508320000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 17648.73, "quote_volume": 4129.80282, "trades": 68, "taker_buy_volume": 17648.73, "taker_buy_quote": 4129.80282}, {"ts": 1770508380000, "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": 1770508440000, "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": 1770508500000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 10000.0, "quote_volume": 2340.0, "trades": 1, "taker_buy_volume": 10000.0, "taker_buy_quote": 2340.0}, {"ts": 1770508560000, "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": 1770508620000, "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": 1770508680000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 1186.64, "quote_volume": 276.48712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770508740000, "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": 1770508800000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 216.86, "quote_volume": 50.55403, "trades": 3, "taker_buy_volume": 25.65, "taker_buy_quote": 6.0021}, {"ts": 1770508860000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 1106.52, "quote_volume": 257.84987, "trades": 3, "taker_buy_volume": 30.71, "taker_buy_quote": 7.18614}, {"ts": 1770508920000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 29.91, "quote_volume": 6.99894, "trades": 1, "taker_buy_volume": 29.91, "taker_buy_quote": 6.99894}, {"ts": 1770508980000, "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": 1770509040000, "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": 1770509100000, "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": 1770509160000, "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": 1770509220000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 11.84, "quote_volume": 2.75872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770509280000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 24685.13, "quote_volume": 5776.32042, "trades": 2, "taker_buy_volume": 24685.13, "taker_buy_quote": 5776.32042}, {"ts": 1770509340000, "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": 1770509400000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 107193.48, "quote_volume": 24976.08084, "trades": 49, "taker_buy_volume": 3882.84, "taker_buy_quote": 904.70172}, {"ts": 1770509460000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 98879.25, "quote_volume": 23038.86525, "trades": 72, "taker_buy_volume": 98835.25, "taker_buy_quote": 23028.61325}, {"ts": 1770509520000, "open": 0.233, "high": 0.234, "low": 0.232, "close": 0.233, "volume": 185600.62, "quote_volume": 43248.12608, "trades": 83, "taker_buy_volume": 51211.82, "taker_buy_quote": 11935.55146}, {"ts": 1770509580000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 220913.82, "quote_volume": 51472.92006, "trades": 145, "taker_buy_volume": 127509.47, "taker_buy_quote": 29709.70651}, {"ts": 1770509640000, "open": 0.233, "high": 0.234, "low": 0.232, "close": 0.233, "volume": 202208.29, "quote_volume": 47110.2177, "trades": 74, "taker_buy_volume": 66710.23, "taker_buy_quote": 15543.48912}, {"ts": 1770509700000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 170307.26, "quote_volume": 39681.55806, "trades": 49, "taker_buy_volume": 145014.32, "taker_buy_quote": 33788.33656}, {"ts": 1770509760000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 52231.21, "quote_volume": 12157.9762, "trades": 50, "taker_buy_volume": 9222.89, "taker_buy_quote": 2148.93337}, {"ts": 1770509820000, "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": 1770509880000, "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": 1770509940000, "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": 1770510000000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 92.64, "quote_volume": 21.58512, "trades": 1, "taker_buy_volume": 92.64, "taker_buy_quote": 21.58512}, {"ts": 1770510060000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 11656.94, "quote_volume": 2704.41008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510120000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 92.68, "quote_volume": 21.59444, "trades": 1, "taker_buy_volume": 92.68, "taker_buy_quote": 21.59444}, {"ts": 1770510180000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 2239.57, "quote_volume": 519.58024, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770510240000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 3424.55, "quote_volume": 797.07544, "trades": 2, "taker_buy_volume": 2579.84, "taker_buy_quote": 601.10272}, {"ts": 1770510300000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 85.47, "quote_volume": 19.91451, "trades": 1, "taker_buy_volume": 85.47, "taker_buy_quote": 19.91451}, {"ts": 1770510360000, "open": 0.232, "high": 0.234, "low": 0.232, "close": 0.234, "volume": 111586.25, "quote_volume": 25999.69232, "trades": 31, "taker_buy_volume": 109915.5, "taker_buy_quote": 25610.5679}, {"ts": 1770510420000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 51950.91, "quote_volume": 12104.56203, "trades": 32, "taker_buy_volume": 3748.38, "taker_buy_quote": 873.37254}, {"ts": 1770510480000, "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": 1770510540000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 99655.59, "quote_volume": 23219.75247, "trades": 23, "taker_buy_volume": 326.2, "taker_buy_quote": 76.0046}, {"ts": 1770510600000, "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": 1770510660000, "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": 1770510720000, "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": 1770510780000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 314.45, "quote_volume": 73.26685, "trades": 2, "taker_buy_volume": 314.45, "taker_buy_quote": 73.26685}, {"ts": 1770510840000, "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": 1770510900000, "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": 1770510960000, "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": 1770511020000, "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": 1770511080000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 121829.45, "quote_volume": 28394.09411, "trades": 27, "taker_buy_volume": 121776.88, "taker_buy_quote": 28381.8453}, {"ts": 1770511140000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 42.87, "quote_volume": 9.98871, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511200000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 88634.1, "quote_volume": 20651.7453, "trades": 20, "taker_buy_volume": 326.2, "taker_buy_quote": 76.0046}, {"ts": 1770511260000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 924.71, "quote_volume": 214.74913, "trades": 3, "taker_buy_volume": 216.41, "taker_buy_quote": 50.42353}, {"ts": 1770511320000, "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": 1770511380000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 101856.54, "quote_volume": 23732.57382, "trades": 65, "taker_buy_volume": 72868.85, "taker_buy_quote": 16978.44205}, {"ts": 1770511440000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 38234.83, "quote_volume": 8908.71539, "trades": 88, "taker_buy_volume": 38234.83, "taker_buy_quote": 8908.71539}, {"ts": 1770511500000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 21.23, "quote_volume": 4.92536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511560000, "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": 1770511620000, "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": 1770511680000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 70.69, "quote_volume": 16.47077, "trades": 3, "taker_buy_volume": 70.69, "taker_buy_quote": 16.47077}, {"ts": 1770511740000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 114832.51, "quote_volume": 26755.97483, "trades": 89, "taker_buy_volume": 4315.32, "taker_buy_quote": 1005.46956}, {"ts": 1770511800000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 48389.82, "quote_volume": 11274.82806, "trades": 18, "taker_buy_volume": 48363.52, "taker_buy_quote": 11268.70016}, {"ts": 1770511860000, "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": 1770511920000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 93005.85, "quote_volume": 21670.36305, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770511980000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 2620.67, "quote_volume": 608.03885, "trades": 3, "taker_buy_volume": 43.41, "taker_buy_quote": 10.11453}, {"ts": 1770512040000, "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": 1770512100000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 85.38, "quote_volume": 19.80816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512160000, "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": 1770512220000, "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": 1770512280000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 400.0, "quote_volume": 93.2, "trades": 1, "taker_buy_volume": 400.0, "taker_buy_quote": 93.2}, {"ts": 1770512340000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 261.55, "quote_volume": 60.94115, "trades": 1, "taker_buy_volume": 261.55, "taker_buy_quote": 60.94115}, {"ts": 1770512400000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 183507.62, "quote_volume": 42757.27546, "trades": 124, "taker_buy_volume": 165033.96, "taker_buy_quote": 38452.91268}, {"ts": 1770512460000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 56292.23, "quote_volume": 13116.08959, "trades": 16, "taker_buy_volume": 1295.74, "taker_buy_quote": 301.90742}, {"ts": 1770512520000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 86397.37, "quote_volume": 20130.58721, "trades": 37, "taker_buy_volume": 80162.0, "taker_buy_quote": 18677.746}, {"ts": 1770512580000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 49671.56, "quote_volume": 11573.47348, "trades": 12, "taker_buy_volume": 49671.56, "taker_buy_quote": 11573.47348}, {"ts": 1770512640000, "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": 1770512700000, "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": 1770512760000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 46.65, "quote_volume": 10.86945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512820000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 38.99, "quote_volume": 9.08467, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770512880000, "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": 1770512940000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 5.0, "quote_volume": 1.165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513000000, "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": 1770513060000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 1509.72, "quote_volume": 351.76476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513120000, "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": 1770513180000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 23.5, "quote_volume": 5.499, "trades": 5, "taker_buy_volume": 23.5, "taker_buy_quote": 5.499}, {"ts": 1770513240000, "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": 1770513300000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 89.51, "quote_volume": 20.94534, "trades": 3, "taker_buy_volume": 89.51, "taker_buy_quote": 20.94534}, {"ts": 1770513360000, "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": 1770513420000, "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": 1770513480000, "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": 1770513540000, "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": 1770513600000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 680.2, "quote_volume": 158.4866, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513660000, "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": 1770513720000, "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": 1770513780000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 1953.44, "quote_volume": 455.15152, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770513840000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 116318.7, "quote_volume": 27102.2571, "trades": 80, "taker_buy_volume": 4585.95, "taker_buy_quote": 1068.52635}, {"ts": 1770513900000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 30921.96, "quote_volume": 7204.81668, "trades": 22, "taker_buy_volume": 30496.81, "taker_buy_quote": 7105.75673}, {"ts": 1770513960000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 4496.04, "quote_volume": 1047.47729, "trades": 18, "taker_buy_volume": 128.73, "taker_buy_quote": 29.99409}, {"ts": 1770514020000, "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": 1770514080000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 14.59, "quote_volume": 3.39947, "trades": 1, "taker_buy_volume": 14.59, "taker_buy_quote": 3.39947}, {"ts": 1770514140000, "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": 1770514200000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 388.67, "quote_volume": 90.50672, "trades": 3, "taker_buy_volume": 335.28, "taker_buy_quote": 78.12024}, {"ts": 1770514260000, "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": 1770514320000, "open": 0.232, "high": 0.234, "low": 0.232, "close": 0.234, "volume": 84512.91, "quote_volume": 19691.54277, "trades": 24, "taker_buy_volume": 84015.36, "taker_buy_quote": 19576.08488}, {"ts": 1770514380000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 45.61, "quote_volume": 10.62713, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770514440000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 401.49, "quote_volume": 93.62246, "trades": 2, "taker_buy_volume": 75.29, "taker_buy_quote": 17.61786}, {"ts": 1770514500000, "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": 1770514560000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 2350.0, "quote_volume": 549.9, "trades": 1, "taker_buy_volume": 2350.0, "taker_buy_quote": 549.9}, {"ts": 1770514620000, "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": 1770514680000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 651.0, "quote_volume": 152.334, "trades": 1, "taker_buy_volume": 651.0, "taker_buy_quote": 152.334}, {"ts": 1770514740000, "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": 1770514800000, "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": 1770514860000, "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": 1770514920000, "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": 1770514980000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 73884.17, "quote_volume": 17215.01161, "trades": 28, "taker_buy_volume": 308.25, "taker_buy_quote": 71.82225}, {"ts": 1770515040000, "open": 0.233, "high": 0.234, "low": 0.232, "close": 0.233, "volume": 80770.34, "quote_volume": 18818.84307, "trades": 45, "taker_buy_volume": 62433.91, "taker_buy_quote": 14548.34888}, {"ts": 1770515100000, "open": 0.233, "high": 0.234, "low": 0.232, "close": 0.234, "volume": 102542.41, "quote_volume": 23887.58126, "trades": 25, "taker_buy_volume": 97528.47, "taker_buy_quote": 22724.34718}, {"ts": 1770515160000, "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": 1770515220000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 181075.63, "quote_volume": 42190.75054, "trades": 93, "taker_buy_volume": 77339.79, "taker_buy_quote": 18020.29982}, {"ts": 1770515280000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 176877.69, "quote_volume": 41212.50177, "trades": 99, "taker_buy_volume": 118077.22, "taker_buy_quote": 27511.99226}, {"ts": 1770515340000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 67211.36, "quote_volume": 15660.04688, "trades": 15, "taker_buy_volume": 20.97, "taker_buy_quote": 4.88601}, {"ts": 1770515400000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 182538.15, "quote_volume": 42531.31465, "trades": 47, "taker_buy_volume": 108499.01, "taker_buy_quote": 25280.26933}, {"ts": 1770515460000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 2213.96, "quote_volume": 515.94211, "trades": 14, "taker_buy_volume": 2170.95, "taker_buy_quote": 505.92078}, {"ts": 1770515520000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 124522.91, "quote_volume": 29013.83803, "trades": 53, "taker_buy_volume": 87792.58, "taker_buy_quote": 20455.67114}, {"ts": 1770515580000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 4906.86, "quote_volume": 1143.29838, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770515640000, "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": 1770515700000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 184074.34, "quote_volume": 42889.32122, "trades": 66, "taker_buy_volume": 96216.09, "taker_buy_quote": 22418.34897}, {"ts": 1770515760000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 45911.14, "quote_volume": 10696.98582, "trades": 22, "taker_buy_volume": 88.72, "taker_buy_quote": 20.67176}, {"ts": 1770515820000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 303.43, "quote_volume": 70.69919, "trades": 2, "taker_buy_volume": 303.43, "taker_buy_quote": 70.69919}, {"ts": 1770515880000, "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": 1770515940000, "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": 1770516000000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 326.2, "quote_volume": 76.0046, "trades": 1, "taker_buy_volume": 326.2, "taker_buy_quote": 76.0046}, {"ts": 1770516060000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 86.57, "quote_volume": 20.17081, "trades": 1, "taker_buy_volume": 86.57, "taker_buy_quote": 20.17081}, {"ts": 1770516120000, "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": 1770516180000, "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": 1770516240000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 20.94, "quote_volume": 4.85808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516300000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 2130.38, "quote_volume": 496.37854, "trades": 6, "taker_buy_volume": 2130.38, "taker_buy_quote": 496.37854}, {"ts": 1770516360000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 617.05, "quote_volume": 143.77265, "trades": 2, "taker_buy_volume": 617.05, "taker_buy_quote": 143.77265}, {"ts": 1770516420000, "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": 1770516480000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 86.87, "quote_volume": 20.19675, "trades": 2, "taker_buy_volume": 42.91, "taker_buy_quote": 9.99803}, {"ts": 1770516540000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 261.81, "quote_volume": 61.00173, "trades": 1, "taker_buy_volume": 261.81, "taker_buy_quote": 61.00173}, {"ts": 1770516600000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 74706.8, "quote_volume": 17406.6844, "trades": 59, "taker_buy_volume": 68809.7, "taker_buy_quote": 16032.6601}, {"ts": 1770516660000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 325.5, "quote_volume": 75.8415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516720000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 326.2, "quote_volume": 76.0046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516780000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 92565.08, "quote_volume": 21567.41281, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770516840000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 130.53, "quote_volume": 30.41349, "trades": 2, "taker_buy_volume": 130.53, "taker_buy_quote": 30.41349}, {"ts": 1770516900000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 8586.13, "quote_volume": 1991.98857, "trades": 39, "taker_buy_volume": 6.41, "taker_buy_quote": 1.49353}, {"ts": 1770516960000, "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": 1770517020000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 22.98, "quote_volume": 5.33136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770517080000, "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": 1770517140000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 53.9, "quote_volume": 12.5587, "trades": 1, "taker_buy_volume": 53.9, "taker_buy_quote": 12.5587}, {"ts": 1770517200000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 166.66, "quote_volume": 38.83178, "trades": 2, "taker_buy_volume": 166.66, "taker_buy_quote": 38.83178}, {"ts": 1770517260000, "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": 1770517320000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 55859.55, "quote_volume": 13015.27515, "trades": 33, "taker_buy_volume": 55859.55, "taker_buy_quote": 13015.27515}, {"ts": 1770517380000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 56019.08, "quote_volume": 13052.54564, "trades": 53, "taker_buy_volume": 5370.8, "taker_buy_quote": 1251.4964}, {"ts": 1770517440000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 175.36, "quote_volume": 40.85888, "trades": 2, "taker_buy_volume": 175.36, "taker_buy_quote": 40.85888}, {"ts": 1770517500000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 131.87, "quote_volume": 30.72571, "trades": 2, "taker_buy_volume": 131.87, "taker_buy_quote": 30.72571}, {"ts": 1770517560000, "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": 1770517620000, "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": 1770517680000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 99172.4, "quote_volume": 23007.9968, "trades": 38, "taker_buy_volume": 12554.94, "taker_buy_quote": 2912.74608}, {"ts": 1770517740000, "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": 1770517800000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 67113.86, "quote_volume": 15570.41552, "trades": 86, "taker_buy_volume": 52609.46, "taker_buy_quote": 12205.39472}, {"ts": 1770517860000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 97622.71, "quote_volume": 22644.96196, "trades": 45, "taker_buy_volume": 77278.75, "taker_buy_quote": 17928.67}, {"ts": 1770517920000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 159509.33, "quote_volume": 37006.16456, "trades": 135, "taker_buy_volume": 106525.54, "taker_buy_quote": 24713.92528}, {"ts": 1770517980000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 14050.23, "quote_volume": 3259.65336, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518040000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 38098.25, "quote_volume": 8839.22318, "trades": 19, "taker_buy_volume": 429.18, "taker_buy_quote": 99.99894}, {"ts": 1770518100000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 432.76, "quote_volume": 100.40032, "trades": 2, "taker_buy_volume": 432.76, "taker_buy_quote": 100.40032}, {"ts": 1770518160000, "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": 1770518220000, "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": 1770518280000, "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": 1770518340000, "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": 1770518400000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 6.06, "quote_volume": 1.40592, "trades": 1, "taker_buy_volume": 6.06, "taker_buy_quote": 1.40592}, {"ts": 1770518460000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 327.6, "quote_volume": 76.0032, "trades": 1, "taker_buy_volume": 327.6, "taker_buy_quote": 76.0032}, {"ts": 1770518520000, "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": 1770518580000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 558.85, "quote_volume": 129.1162, "trades": 10, "taker_buy_volume": 21.85, "taker_buy_quote": 5.0692}, {"ts": 1770518640000, "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": 1770518700000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 4255.62, "quote_volume": 985.8685, "trades": 2, "taker_buy_volume": 2820.28, "taker_buy_quote": 654.30496}, {"ts": 1770518760000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 9.38, "quote_volume": 2.16678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518820000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 865.8, "quote_volume": 199.9998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518880000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 1894.0, "quote_volume": 437.514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770518940000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 6.17, "quote_volume": 1.43144, "trades": 1, "taker_buy_volume": 6.17, "taker_buy_quote": 1.43144}, {"ts": 1770519000000, "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": 1770519060000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 89.14, "quote_volume": 20.68048, "trades": 1, "taker_buy_volume": 89.14, "taker_buy_quote": 20.68048}, {"ts": 1770519120000, "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": 1770519180000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 396.56, "quote_volume": 91.60536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519240000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 372292.17, "quote_volume": 85999.49127, "trades": 266, "taker_buy_volume": 213182.98, "taker_buy_quote": 49245.26838}, {"ts": 1770519300000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 27387.33, "quote_volume": 6326.47323, "trades": 16, "taker_buy_volume": 26238.28, "taker_buy_quote": 6061.04268}, {"ts": 1770519360000, "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": 1770519420000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 120.95, "quote_volume": 28.0604, "trades": 1, "taker_buy_volume": 120.95, "taker_buy_quote": 28.0604}, {"ts": 1770519480000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 216.45, "quote_volume": 49.99995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519540000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 21.55, "quote_volume": 4.9996, "trades": 1, "taker_buy_volume": 21.55, "taker_buy_quote": 4.9996}, {"ts": 1770519600000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 123255.9, "quote_volume": 28595.3688, "trades": 141, "taker_buy_volume": 116466.64, "taker_buy_quote": 27020.26048}, {"ts": 1770519660000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 53316.23, "quote_volume": 12369.36536, "trades": 87, "taker_buy_volume": 43.19, "taker_buy_quote": 10.02008}, {"ts": 1770519720000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 3831.66, "quote_volume": 888.92162, "trades": 11, "taker_buy_volume": 3808.16, "taker_buy_quote": 883.49312}, {"ts": 1770519780000, "open": 0.232, "high": 0.233, "low": 0.231, "close": 0.231, "volume": 214918.49, "quote_volume": 49856.14425, "trades": 221, "taker_buy_volume": 85511.56, "taker_buy_quote": 19838.74629}, {"ts": 1770519840000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 1096.51, "quote_volume": 253.29381, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770519900000, "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": 1770519960000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 1630.34, "quote_volume": 378.23888, "trades": 5, "taker_buy_volume": 1630.34, "taker_buy_quote": 378.23888}, {"ts": 1770520020000, "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": 1770520080000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 635.84, "quote_volume": 147.51488, "trades": 2, "taker_buy_volume": 635.84, "taker_buy_quote": 147.51488}, {"ts": 1770520140000, "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": 1770520200000, "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": 1770520260000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 179.74, "quote_volume": 41.69968, "trades": 1, "taker_buy_volume": 179.74, "taker_buy_quote": 41.69968}, {"ts": 1770520320000, "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": 1770520380000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 30.3, "quote_volume": 6.9993, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520440000, "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": 1770520500000, "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": 1770520560000, "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": 1770520620000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 717.52, "quote_volume": 165.74712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520680000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 126865.57, "quote_volume": 29297.42733, "trades": 48, "taker_buy_volume": 50.93, "taker_buy_quote": 11.76483}, {"ts": 1770520740000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 249.91, "quote_volume": 57.72921, "trades": 1, "taker_buy_volume": 249.91, "taker_buy_quote": 57.72921}, {"ts": 1770520800000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 100556.55, "quote_volume": 23228.56305, "trades": 41, "taker_buy_volume": 96248.72, "taker_buy_quote": 22233.45432}, {"ts": 1770520860000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 65815.69, "quote_volume": 15203.21406, "trades": 21, "taker_buy_volume": 64266.47, "taker_buy_quote": 14845.55457}, {"ts": 1770520920000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 50.33, "quote_volume": 11.62623, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770520980000, "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": 1770521040000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 14771.16, "quote_volume": 3412.13796, "trades": 40, "taker_buy_volume": 3218.67, "taker_buy_quote": 743.51277}, {"ts": 1770521100000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 328.31, "quote_volume": 75.83961, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521160000, "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": 1770521220000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 10803.81, "quote_volume": 2506.48392, "trades": 2, "taker_buy_volume": 10803.81, "taker_buy_quote": 2506.48392}, {"ts": 1770521280000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 13.15, "quote_volume": 3.03765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521340000, "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": 1770521400000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 2500.23, "quote_volume": 577.55313, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521460000, "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": 1770521520000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 2931.21, "quote_volume": 680.02072, "trades": 2, "taker_buy_volume": 2911.21, "taker_buy_quote": 675.40072}, {"ts": 1770521580000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 208.35, "quote_volume": 48.12885, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770521640000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 1776.24, "quote_volume": 410.57204, "trades": 4, "taker_buy_volume": 260.6, "taker_buy_quote": 60.4592}, {"ts": 1770521700000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 267.1, "quote_volume": 61.9672, "trades": 2, "taker_buy_volume": 267.1, "taker_buy_quote": 61.9672}, {"ts": 1770521760000, "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": 1770521820000, "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": 1770521880000, "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": 1770521940000, "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": 1770522000000, "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": 1770522060000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 120061.65, "quote_volume": 27734.97916, "trades": 53, "taker_buy_volume": 54109.12, "taker_buy_quote": 12499.94473}, {"ts": 1770522120000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 667.16, "quote_volume": 154.67078, "trades": 2, "taker_buy_volume": 556.82, "taker_buy_quote": 129.18224}, {"ts": 1770522180000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 668.94, "quote_volume": 155.19408, "trades": 1, "taker_buy_volume": 668.94, "taker_buy_quote": 155.19408}, {"ts": 1770522240000, "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": 1770522300000, "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": 1770522360000, "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": 1770522420000, "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": 1770522480000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 473.13, "quote_volume": 109.76616, "trades": 1, "taker_buy_volume": 473.13, "taker_buy_quote": 109.76616}, {"ts": 1770522540000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 6904.4, "quote_volume": 1601.8208, "trades": 2, "taker_buy_volume": 6904.4, "taker_buy_quote": 1601.8208}, {"ts": 1770522600000, "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": 1770522660000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 1590.08, "quote_volume": 367.30848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522720000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 836.33, "quote_volume": 193.19223, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522780000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 28401.32, "quote_volume": 6560.70492, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770522840000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 55345.77, "quote_volume": 12784.53077, "trades": 31, "taker_buy_volume": 111.76, "taker_buy_quote": 25.81656}, {"ts": 1770522900000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 135262.8, "quote_volume": 31249.37409, "trades": 140, "taker_buy_volume": 86181.08, "taker_buy_quote": 19911.49677}, {"ts": 1770522960000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 1365.56, "quote_volume": 315.44436, "trades": 3, "taker_buy_volume": 1365.56, "taker_buy_quote": 315.44436}, {"ts": 1770523020000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 14.21, "quote_volume": 3.28251, "trades": 1, "taker_buy_volume": 14.21, "taker_buy_quote": 3.28251}, {"ts": 1770523080000, "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": 1770523140000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 88.2, "quote_volume": 20.3742, "trades": 1, "taker_buy_volume": 88.2, "taker_buy_quote": 20.3742}, {"ts": 1770523200000, "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": 1770523260000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 4924.1, "quote_volume": 1132.543, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523320000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 219.65, "quote_volume": 50.73915, "trades": 3, "taker_buy_volume": 219.65, "taker_buy_quote": 50.73915}, {"ts": 1770523380000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 82.75, "quote_volume": 19.0325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523440000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 51811.17, "quote_volume": 11968.38027, "trades": 34, "taker_buy_volume": 29935.5, "taker_buy_quote": 6915.1005}, {"ts": 1770523500000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 51807.22, "quote_volume": 11962.88372, "trades": 38, "taker_buy_volume": 14307.43, "taker_buy_quote": 3305.01633}, {"ts": 1770523560000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 180.8, "quote_volume": 41.7648, "trades": 2, "taker_buy_volume": 180.8, "taker_buy_quote": 41.7648}, {"ts": 1770523620000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 167752.17, "quote_volume": 38750.75127, "trades": 75, "taker_buy_volume": 72588.08, "taker_buy_quote": 16767.84648}, {"ts": 1770523680000, "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": 1770523740000, "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": 1770523800000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 105.43, "quote_volume": 24.33927, "trades": 2, "taker_buy_volume": 90.37, "taker_buy_quote": 20.87547}, {"ts": 1770523860000, "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": 1770523920000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 13.04, "quote_volume": 2.9992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770523980000, "open": 0.231, "high": 0.231, "low": 0.229, "close": 0.23, "volume": 212058.52, "quote_volume": 48773.15487, "trades": 78, "taker_buy_volume": 8742.01, "taker_buy_quote": 2011.60534}, {"ts": 1770524040000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 361.98, "quote_volume": 83.2554, "trades": 4, "taker_buy_volume": 361.98, "taker_buy_quote": 83.2554}, {"ts": 1770524100000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 658.77, "quote_volume": 151.5171, "trades": 1, "taker_buy_volume": 658.77, "taker_buy_quote": 151.5171}, {"ts": 1770524160000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 133504.8, "quote_volume": 30572.62554, "trades": 59, "taker_buy_volume": 26.34, "taker_buy_quote": 6.0582}, {"ts": 1770524220000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 97.1, "quote_volume": 22.2359, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524280000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 526.0, "quote_volume": 120.98, "trades": 2, "taker_buy_volume": 526.0, "taker_buy_quote": 120.98}, {"ts": 1770524340000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 809.57, "quote_volume": 186.2011, "trades": 3, "taker_buy_volume": 809.57, "taker_buy_quote": 186.2011}, {"ts": 1770524400000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 300.78, "quote_volume": 68.87862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524460000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 184282.35, "quote_volume": 42384.9405, "trades": 49, "taker_buy_volume": 143770.4, "taker_buy_quote": 33067.192}, {"ts": 1770524520000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 659.49, "quote_volume": 151.6827, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524580000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 482.5, "quote_volume": 110.975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770524640000, "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": 1770524700000, "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": 1770524760000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 21.64, "quote_volume": 4.99884, "trades": 1, "taker_buy_volume": 21.64, "taker_buy_quote": 4.99884}, {"ts": 1770524820000, "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": 1770524880000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 3009.43, "quote_volume": 695.17833, "trades": 2, "taker_buy_volume": 3009.43, "taker_buy_quote": 695.17833}, {"ts": 1770524940000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 659.48, "quote_volume": 152.33988, "trades": 2, "taker_buy_volume": 659.48, "taker_buy_quote": 152.33988}, {"ts": 1770525000000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 325.73, "quote_volume": 75.24363, "trades": 1, "taker_buy_volume": 325.73, "taker_buy_quote": 75.24363}, {"ts": 1770525060000, "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": 1770525120000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 28.26, "quote_volume": 6.4998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525180000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 60282.31, "quote_volume": 13864.9313, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525240000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 959.48, "quote_volume": 220.6804, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770525300000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 13889.61, "quote_volume": 3194.6103, "trades": 13, "taker_buy_volume": 11.3, "taker_buy_quote": 2.599}, {"ts": 1770525360000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 660.92, "quote_volume": 152.0116, "trades": 2, "taker_buy_volume": 660.92, "taker_buy_quote": 152.0116}, {"ts": 1770525420000, "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": 1770525480000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 87.83, "quote_volume": 20.2009, "trades": 1, "taker_buy_volume": 87.83, "taker_buy_quote": 20.2009}, {"ts": 1770525540000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 1908.64, "quote_volume": 438.9872, "trades": 3, "taker_buy_volume": 1908.64, "taker_buy_quote": 438.9872}, {"ts": 1770525600000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 6843.64, "quote_volume": 1568.98799, "trades": 7, "taker_buy_volume": 1794.43, "taker_buy_quote": 412.7189}, {"ts": 1770525660000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 89.27, "quote_volume": 20.5321, "trades": 1, "taker_buy_volume": 89.27, "taker_buy_quote": 20.5321}, {"ts": 1770525720000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 48.68, "quote_volume": 11.1964, "trades": 1, "taker_buy_volume": 48.68, "taker_buy_quote": 11.1964}, {"ts": 1770525780000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 548.79, "quote_volume": 126.2217, "trades": 4, "taker_buy_volume": 548.79, "taker_buy_quote": 126.2217}, {"ts": 1770525840000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 87.87, "quote_volume": 20.2101, "trades": 1, "taker_buy_volume": 87.87, "taker_buy_quote": 20.2101}, {"ts": 1770525900000, "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": 1770525960000, "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": 1770526020000, "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": 1770526080000, "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": 1770526140000, "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": 1770526200000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 361.46, "quote_volume": 83.1358, "trades": 2, "taker_buy_volume": 361.46, "taker_buy_quote": 83.1358}, {"ts": 1770526260000, "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": 1770526320000, "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": 1770526380000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 22.74, "quote_volume": 5.2302, "trades": 1, "taker_buy_volume": 22.74, "taker_buy_quote": 5.2302}, {"ts": 1770526440000, "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": 1770526500000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 322.95, "quote_volume": 74.2785, "trades": 1, "taker_buy_volume": 322.95, "taker_buy_quote": 74.2785}, {"ts": 1770526560000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 97211.99, "quote_volume": 22358.7577, "trades": 40, "taker_buy_volume": 92357.35, "taker_buy_quote": 21242.1905}, {"ts": 1770526620000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 27571.47, "quote_volume": 6341.4381, "trades": 39, "taker_buy_volume": 9100.58, "taker_buy_quote": 2093.1334}, {"ts": 1770526680000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 59583.8, "quote_volume": 13704.274, "trades": 36, "taker_buy_volume": 37718.82, "taker_buy_quote": 8675.3286}, {"ts": 1770526740000, "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": 1770526800000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 303.03, "quote_volume": 69.99993, "trades": 2, "taker_buy_volume": 303.03, "taker_buy_quote": 69.99993}, {"ts": 1770526860000, "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": 1770526920000, "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": 1770526980000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 74.05, "quote_volume": 17.0315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770527040000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 134.0, "quote_volume": 30.954, "trades": 1, "taker_buy_volume": 134.0, "taker_buy_quote": 30.954}, {"ts": 1770527100000, "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": 1770527160000, "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": 1770527220000, "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": 1770527280000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 161.4, "quote_volume": 37.2834, "trades": 1, "taker_buy_volume": 161.4, "taker_buy_quote": 37.2834}, {"ts": 1770527340000, "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": 1770527400000, "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": 1770527460000, "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": 1770527520000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 30880.59, "quote_volume": 7133.41629, "trades": 26, "taker_buy_volume": 30880.59, "taker_buy_quote": 7133.41629}, {"ts": 1770527580000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 1647.98, "quote_volume": 380.68338, "trades": 4, "taker_buy_volume": 1647.98, "taker_buy_quote": 380.68338}, {"ts": 1770527640000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 84254.41, "quote_volume": 19462.76871, "trades": 67, "taker_buy_volume": 83191.21, "taker_buy_quote": 19217.16951}, {"ts": 1770527700000, "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": 1770527760000, "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": 1770527820000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 73451.1, "quote_volume": 16967.2041, "trades": 24, "taker_buy_volume": 545.98, "taker_buy_quote": 126.12138}, {"ts": 1770527880000, "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": 1770527940000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 37290.12, "quote_volume": 8614.01772, "trades": 23, "taker_buy_volume": 37246.55, "taker_buy_quote": 8603.95305}, {"ts": 1770528000000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 21643.53, "quote_volume": 4999.65543, "trades": 22, "taker_buy_volume": 8.03, "taker_buy_quote": 1.85493}, {"ts": 1770528060000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 659.06, "quote_volume": 152.24286, "trades": 3, "taker_buy_volume": 659.06, "taker_buy_quote": 152.24286}, {"ts": 1770528120000, "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": 1770528180000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 1778.99, "quote_volume": 409.1677, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528240000, "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": 1770528300000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 3582.29, "quote_volume": 827.50899, "trades": 1, "taker_buy_volume": 3582.29, "taker_buy_quote": 827.50899}, {"ts": 1770528360000, "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": 1770528420000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 2879.61, "quote_volume": 664.8179, "trades": 3, "taker_buy_volume": 2507.6, "taker_buy_quote": 579.2556}, {"ts": 1770528480000, "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": 1770528540000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 1111.16, "quote_volume": 256.67796, "trades": 2, "taker_buy_volume": 1111.16, "taker_buy_quote": 256.67796}, {"ts": 1770528600000, "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": 1770528660000, "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": 1770528720000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 272.05, "quote_volume": 62.5715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528780000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 944.65, "quote_volume": 217.2695, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770528840000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 182585.13, "quote_volume": 41994.73535, "trades": 81, "taker_buy_volume": 155157.37, "taker_buy_quote": 35686.35055}, {"ts": 1770528900000, "open": 0.231, "high": 0.231, "low": 0.229, "close": 0.229, "volume": 50154.56, "quote_volume": 11535.31004, "trades": 31, "taker_buy_volume": 1502.77, "taker_buy_quote": 345.69635}, {"ts": 1770528960000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 36252.5, "quote_volume": 8338.075, "trades": 22, "taker_buy_volume": 36252.5, "taker_buy_quote": 8338.075}, {"ts": 1770529020000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 30.37, "quote_volume": 7.01547, "trades": 1, "taker_buy_volume": 30.37, "taker_buy_quote": 7.01547}, {"ts": 1770529080000, "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": 1770529140000, "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": 1770529200000, "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": 1770529260000, "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": 1770529320000, "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": 1770529380000, "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": 1770529440000, "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": 1770529500000, "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": 1770529560000, "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": 1770529620000, "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": 1770529680000, "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": 1770529740000, "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": 1770529800000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 97.0, "quote_volume": 22.31, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529860000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 500.19, "quote_volume": 115.0437, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770529920000, "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": 1770529980000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 1414.11, "quote_volume": 326.65941, "trades": 1, "taker_buy_volume": 1414.11, "taker_buy_quote": 326.65941}, {"ts": 1770530040000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 160361.29, "quote_volume": 36883.0967, "trades": 71, "taker_buy_volume": 27190.01, "taker_buy_quote": 6253.7023}, {"ts": 1770530100000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 1168.11, "quote_volume": 268.6653, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530160000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 256.84, "quote_volume": 59.0732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530220000, "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": 1770530280000, "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": 1770530340000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 133.8, "quote_volume": 30.774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530400000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 9.38, "quote_volume": 2.1574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530460000, "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": 1770530520000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 354.65, "quote_volume": 81.5844, "trades": 3, "taker_buy_volume": 14.9, "taker_buy_quote": 3.4419}, {"ts": 1770530580000, "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": 1770530640000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 50126.34, "quote_volume": 11529.0582, "trades": 174, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770530700000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 15971.75, "quote_volume": 3673.9164, "trades": 76, "taker_buy_volume": 413.9, "taker_buy_quote": 95.6109}, {"ts": 1770530760000, "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": 1770530820000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 110165.64, "quote_volume": 25338.12277, "trades": 164, "taker_buy_volume": 62446.86, "taker_buy_quote": 14362.80337}, {"ts": 1770530880000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 63.53, "quote_volume": 14.66605, "trades": 3, "taker_buy_volume": 54.15, "taker_buy_quote": 12.50865}, {"ts": 1770530940000, "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": 1770531000000, "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": 1770531060000, "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": 1770531120000, "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": 1770531180000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 4364.79, "quote_volume": 1004.55484, "trades": 10, "taker_buy_volume": 653.14, "taker_buy_quote": 150.87534}, {"ts": 1770531240000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 150016.54, "quote_volume": 34653.69255, "trades": 109, "taker_buy_volume": 127063.64, "taker_buy_quote": 29351.70084}, {"ts": 1770531300000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 824.73, "quote_volume": 190.51263, "trades": 4, "taker_buy_volume": 824.73, "taker_buy_quote": 190.51263}, {"ts": 1770531360000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 272.31, "quote_volume": 62.90361, "trades": 3, "taker_buy_volume": 272.31, "taker_buy_quote": 62.90361}, {"ts": 1770531420000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 149.32, "quote_volume": 34.3436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531480000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 380.33, "quote_volume": 87.4759, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531540000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 536.76, "quote_volume": 123.4548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770531600000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 164.44, "quote_volume": 37.98564, "trades": 1, "taker_buy_volume": 164.44, "taker_buy_quote": 37.98564}, {"ts": 1770531660000, "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": 1770531720000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 5.59, "quote_volume": 1.29129, "trades": 1, "taker_buy_volume": 5.59, "taker_buy_quote": 1.29129}, {"ts": 1770531780000, "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": 1770531840000, "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": 1770531900000, "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": 1770531960000, "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": 1770532020000, "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": 1770532080000, "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": 1770532140000, "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": 1770532200000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 50.16, "quote_volume": 11.58696, "trades": 1, "taker_buy_volume": 50.16, "taker_buy_quote": 11.58696}, {"ts": 1770532260000, "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": 1770532320000, "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": 1770532380000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 22.62, "quote_volume": 5.22522, "trades": 1, "taker_buy_volume": 22.62, "taker_buy_quote": 5.22522}, {"ts": 1770532440000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 137243.55, "quote_volume": 31566.0165, "trades": 63, "taker_buy_volume": 35574.25, "taker_buy_quote": 8182.0775}, {"ts": 1770532500000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 487.06, "quote_volume": 112.0238, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532560000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 8.65, "quote_volume": 1.99815, "trades": 1, "taker_buy_volume": 8.65, "taker_buy_quote": 1.99815}, {"ts": 1770532620000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 132.18, "quote_volume": 30.4014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532680000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 50.0, "quote_volume": 11.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532740000, "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": 1770532800000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 223.23, "quote_volume": 51.56613, "trades": 1, "taker_buy_volume": 223.23, "taker_buy_quote": 51.56613}, {"ts": 1770532860000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 132.49, "quote_volume": 30.4727, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770532920000, "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": 1770532980000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 1042.72, "quote_volume": 240.86832, "trades": 4, "taker_buy_volume": 1042.72, "taker_buy_quote": 240.86832}, {"ts": 1770533040000, "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": 1770533100000, "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": 1770533160000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 280.37, "quote_volume": 64.51547, "trades": 2, "taker_buy_volume": 30.37, "taker_buy_quote": 7.01547}, {"ts": 1770533220000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 24.72, "quote_volume": 5.6856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533280000, "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": 1770533340000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 100.0, "quote_volume": 23.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533400000, "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": 1770533460000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 4318.38, "quote_volume": 997.54578, "trades": 1, "taker_buy_volume": 4318.38, "taker_buy_quote": 997.54578}, {"ts": 1770533520000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 8866.56, "quote_volume": 2039.3088, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533580000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 310.34, "quote_volume": 71.3782, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770533640000, "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": 1770533700000, "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": 1770533760000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 48.32, "quote_volume": 11.16192, "trades": 1, "taker_buy_volume": 48.32, "taker_buy_quote": 11.16192}, {"ts": 1770533820000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 732.16, "quote_volume": 169.12896, "trades": 2, "taker_buy_volume": 732.16, "taker_buy_quote": 169.12896}, {"ts": 1770533880000, "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": 1770533940000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 926.71, "quote_volume": 213.30207, "trades": 2, "taker_buy_volume": 158.77, "taker_buy_quote": 36.67587}, {"ts": 1770534000000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 52.36, "quote_volume": 12.0428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534060000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 4652.49, "quote_volume": 1070.20919, "trades": 4, "taker_buy_volume": 136.49, "taker_buy_quote": 31.52919}, {"ts": 1770534120000, "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": 1770534180000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 1563.06, "quote_volume": 361.06686, "trades": 1, "taker_buy_volume": 1563.06, "taker_buy_quote": 361.06686}, {"ts": 1770534240000, "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": 1770534300000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 613.49, "quote_volume": 141.71619, "trades": 1, "taker_buy_volume": 613.49, "taker_buy_quote": 141.71619}, {"ts": 1770534360000, "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": 1770534420000, "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": 1770534480000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 87612.73, "quote_volume": 20150.95917, "trades": 36, "taker_buy_volume": 58215.26, "taker_buy_quote": 13389.54107}, {"ts": 1770534540000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 34951.14, "quote_volume": 8038.50149, "trades": 53, "taker_buy_volume": 75.38, "taker_buy_quote": 17.3374}, {"ts": 1770534600000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 67796.51, "quote_volume": 15593.1973, "trades": 54, "taker_buy_volume": 48868.49, "taker_buy_quote": 11239.7527}, {"ts": 1770534660000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 89449.52, "quote_volume": 20573.3896, "trades": 53, "taker_buy_volume": 24843.98, "taker_buy_quote": 5714.1154}, {"ts": 1770534720000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 49670.13, "quote_volume": 11424.1299, "trades": 16, "taker_buy_volume": 49670.13, "taker_buy_quote": 11424.1299}, {"ts": 1770534780000, "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": 1770534840000, "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": 1770534900000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 79112.69, "quote_volume": 18195.9187, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770534960000, "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": 1770535020000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 1266.3, "quote_volume": 291.31379, "trades": 3, "taker_buy_volume": 64.79, "taker_buy_quote": 14.96649}, {"ts": 1770535080000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 56.27, "quote_volume": 12.9421, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535140000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 408.68, "quote_volume": 93.9964, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535200000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 147127.27, "quote_volume": 33810.57351, "trades": 61, "taker_buy_volume": 8542.22, "taker_buy_quote": 1956.19395}, {"ts": 1770535260000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 3744.87, "quote_volume": 861.15275, "trades": 3, "taker_buy_volume": 3577.52, "taker_buy_quote": 822.8296}, {"ts": 1770535320000, "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": 1770535380000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 434.78, "quote_volume": 99.9994, "trades": 1, "taker_buy_volume": 434.78, "taker_buy_quote": 99.9994}, {"ts": 1770535440000, "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": 1770535500000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 194132.11, "quote_volume": 44650.3853, "trades": 182, "taker_buy_volume": 151169.86, "taker_buy_quote": 34769.0678}, {"ts": 1770535560000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 4797.72, "quote_volume": 1099.6447, "trades": 8, "taker_buy_volume": 966.82, "taker_buy_quote": 222.3686}, {"ts": 1770535620000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 999.0, "quote_volume": 228.771, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770535680000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 976.34, "quote_volume": 223.60633, "trades": 3, "taker_buy_volume": 24.47, "taker_buy_quote": 5.6281}, {"ts": 1770535740000, "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": 1770535800000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 625.88, "quote_volume": 143.9524, "trades": 4, "taker_buy_volume": 625.88, "taker_buy_quote": 143.9524}, {"ts": 1770535860000, "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": 1770535920000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 43.57, "quote_volume": 10.0211, "trades": 5, "taker_buy_volume": 43.57, "taker_buy_quote": 10.0211}, {"ts": 1770535980000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 15073.81, "quote_volume": 3466.9763, "trades": 23, "taker_buy_volume": 15047.17, "taker_buy_quote": 3460.8491}, {"ts": 1770536040000, "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": 1770536100000, "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": 1770536160000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 98210.81, "quote_volume": 22588.4863, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770536220000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 24153.77, "quote_volume": 5555.3671, "trades": 34, "taker_buy_volume": 20075.73, "taker_buy_quote": 4617.4179}, {"ts": 1770536280000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 17900.08, "quote_volume": 4117.0184, "trades": 18, "taker_buy_volume": 17900.08, "taker_buy_quote": 4117.0184}, {"ts": 1770536340000, "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": 1770536400000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 303.19, "quote_volume": 70.03689, "trades": 2, "taker_buy_volume": 303.19, "taker_buy_quote": 70.03689}, {"ts": 1770536460000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 2953.91, "quote_volume": 679.41597, "trades": 11, "taker_buy_volume": 16.67, "taker_buy_quote": 3.85077}, {"ts": 1770536520000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 81195.53, "quote_volume": 18674.9719, "trades": 38, "taker_buy_volume": 25.58, "taker_buy_quote": 5.8834}, {"ts": 1770536580000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 244.06, "quote_volume": 56.1338, "trades": 1, "taker_buy_volume": 244.06, "taker_buy_quote": 56.1338}, {"ts": 1770536640000, "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": 1770536700000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 121612.35, "quote_volume": 27970.03068, "trades": 50, "taker_buy_volume": 72647.67, "taker_buy_quote": 16708.9641}, {"ts": 1770536760000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 13.17, "quote_volume": 3.0291, "trades": 1, "taker_buy_volume": 13.17, "taker_buy_quote": 3.0291}, {"ts": 1770536820000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 252.13, "quote_volume": 57.9899, "trades": 2, "taker_buy_volume": 252.13, "taker_buy_quote": 57.9899}, {"ts": 1770536880000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 90121.01, "quote_volume": 20727.84081, "trades": 22, "taker_buy_volume": 84970.82, "taker_buy_quote": 19543.29711}, {"ts": 1770536940000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 54837.86, "quote_volume": 12667.54566, "trades": 10, "taker_buy_volume": 54837.86, "taker_buy_quote": 12667.54566}, {"ts": 1770537000000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 158828.37, "quote_volume": 36689.13438, "trades": 143, "taker_buy_volume": 95403.4, "taker_buy_quote": 22038.1854}, {"ts": 1770537060000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 20677.74, "quote_volume": 4756.3662, "trades": 8, "taker_buy_volume": 486.0, "taker_buy_quote": 112.266}, {"ts": 1770537120000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 21.97, "quote_volume": 5.07507, "trades": 1, "taker_buy_volume": 21.97, "taker_buy_quote": 5.07507}, {"ts": 1770537180000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 9.58, "quote_volume": 2.21298, "trades": 1, "taker_buy_volume": 9.58, "taker_buy_quote": 2.21298}, {"ts": 1770537240000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 43.38, "quote_volume": 10.02078, "trades": 1, "taker_buy_volume": 43.38, "taker_buy_quote": 10.02078}, {"ts": 1770537300000, "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": 1770537360000, "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": 1770537420000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 262.84, "quote_volume": 60.48304, "trades": 2, "taker_buy_volume": 29.84, "taker_buy_quote": 6.89304}, {"ts": 1770537480000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 631.09, "quote_volume": 145.56833, "trades": 10, "taker_buy_volume": 417.63, "taker_buy_quote": 96.47253}, {"ts": 1770537540000, "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": 1770537600000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 1179.84, "quote_volume": 271.69578, "trades": 3, "taker_buy_volume": 332.58, "taker_buy_quote": 76.82598}, {"ts": 1770537660000, "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": 1770537720000, "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": 1770537780000, "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": 1770537840000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 118783.68, "quote_volume": 27438.98281, "trades": 62, "taker_buy_volume": 6898.65, "taker_buy_quote": 1593.58815}, {"ts": 1770537900000, "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": 1770537960000, "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": 1770538020000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 135.04, "quote_volume": 31.19424, "trades": 1, "taker_buy_volume": 135.04, "taker_buy_quote": 31.19424}, {"ts": 1770538080000, "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": 1770538140000, "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": 1770538200000, "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": 1770538260000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 975.91, "quote_volume": 224.4593, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538320000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 186.78, "quote_volume": 43.14618, "trades": 1, "taker_buy_volume": 186.78, "taker_buy_quote": 43.14618}, {"ts": 1770538380000, "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": 1770538440000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 108.2, "quote_volume": 24.9942, "trades": 1, "taker_buy_volume": 108.2, "taker_buy_quote": 24.9942}, {"ts": 1770538500000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 161.24, "quote_volume": 37.24644, "trades": 1, "taker_buy_volume": 161.24, "taker_buy_quote": 37.24644}, {"ts": 1770538560000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 1304.34, "quote_volume": 299.9982, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538620000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 46908.99, "quote_volume": 10789.0677, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538680000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 782.1, "quote_volume": 179.83934, "trades": 5, "taker_buy_volume": 738.44, "taker_buy_quote": 169.8412}, {"ts": 1770538740000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 217.39, "quote_volume": 49.9997, "trades": 1, "taker_buy_volume": 217.39, "taker_buy_quote": 49.9997}, {"ts": 1770538800000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 84474.95, "quote_volume": 19429.2385, "trades": 26, "taker_buy_volume": 84383.87, "taker_buy_quote": 19408.2901}, {"ts": 1770538860000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 244.06, "quote_volume": 56.1338, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770538920000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 32740.86, "quote_volume": 7563.13866, "trades": 32, "taker_buy_volume": 32740.86, "taker_buy_quote": 7563.13866}, {"ts": 1770538980000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 216.91, "quote_volume": 50.10621, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770539040000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 4044.26, "quote_volume": 938.26832, "trades": 5, "taker_buy_volume": 4044.26, "taker_buy_quote": 938.26832}, {"ts": 1770539100000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 1179.84, "quote_volume": 273.72288, "trades": 3, "taker_buy_volume": 1179.84, "taker_buy_quote": 273.72288}, {"ts": 1770539160000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 24077.61, "quote_volume": 5586.00552, "trades": 26, "taker_buy_volume": 24077.61, "taker_buy_quote": 5586.00552}, {"ts": 1770539220000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 21.54, "quote_volume": 4.99728, "trades": 1, "taker_buy_volume": 21.54, "taker_buy_quote": 4.99728}, {"ts": 1770539280000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 27565.03, "quote_volume": 6405.84428, "trades": 33, "taker_buy_volume": 27433.43, "taker_buy_quote": 6375.31308}, {"ts": 1770539340000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 1567.86, "quote_volume": 365.31138, "trades": 2, "taker_buy_volume": 1567.86, "taker_buy_quote": 365.31138}, {"ts": 1770539400000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 96305.21, "quote_volume": 22342.80872, "trades": 97, "taker_buy_volume": 17372.63, "taker_buy_quote": 4030.45016}, {"ts": 1770539460000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 47167.21, "quote_volume": 10942.57581, "trades": 21, "taker_buy_volume": 46950.3, "taker_buy_quote": 10892.4696}, {"ts": 1770539520000, "open": 0.232, "high": 0.234, "low": 0.232, "close": 0.233, "volume": 150625.65, "quote_volume": 35095.78185, "trades": 237, "taker_buy_volume": 87082.23, "taker_buy_quote": 20290.40695}, {"ts": 1770539580000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 57.94, "quote_volume": 13.50002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770539640000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 36564.55, "quote_volume": 8556.1047, "trades": 105, "taker_buy_volume": 22455.33, "taker_buy_quote": 5254.54722}, {"ts": 1770539700000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 207027.13, "quote_volume": 48444.74842, "trades": 206, "taker_buy_volume": 130107.02, "taker_buy_quote": 30445.44268}, {"ts": 1770539760000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 29349.47, "quote_volume": 6867.52464, "trades": 17, "taker_buy_volume": 29098.13, "taker_buy_quote": 6808.96242}, {"ts": 1770539820000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 1357.39, "quote_volume": 316.76697, "trades": 6, "taker_buy_volume": 495.1, "taker_buy_quote": 115.8534}, {"ts": 1770539880000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 79302.64, "quote_volume": 18477.51512, "trades": 48, "taker_buy_volume": 9929.86, "taker_buy_quote": 2313.65738}, {"ts": 1770539940000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 456.72, "quote_volume": 106.87248, "trades": 3, "taker_buy_volume": 456.72, "taker_buy_quote": 106.87248}, {"ts": 1770540000000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 104844.75, "quote_volume": 24428.9313, "trades": 86, "taker_buy_volume": 5596.65, "taker_buy_quote": 1304.124}, {"ts": 1770540060000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 25.5, "quote_volume": 5.916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540120000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 130.93, "quote_volume": 30.50669, "trades": 3, "taker_buy_volume": 130.93, "taker_buy_quote": 30.50669}, {"ts": 1770540180000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 214.12, "quote_volume": 49.67584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540240000, "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": 1770540300000, "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": 1770540360000, "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": 1770540420000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 686.27, "quote_volume": 159.48659, "trades": 5, "taker_buy_volume": 271.95, "taker_buy_quote": 63.36435}, {"ts": 1770540480000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 357.41, "quote_volume": 83.06241, "trades": 2, "taker_buy_volume": 143.29, "taker_buy_quote": 33.38657}, {"ts": 1770540540000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 3017.24, "quote_volume": 699.99968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540600000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 17.13, "quote_volume": 3.97416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540660000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 143.3, "quote_volume": 33.2456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540720000, "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": 1770540780000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 298.35, "quote_volume": 69.2172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540840000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 44.11, "quote_volume": 10.23352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540900000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 4982.78, "quote_volume": 1156.00496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770540960000, "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": 1770541020000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 253605.78, "quote_volume": 59090.27549, "trades": 125, "taker_buy_volume": 155197.56, "taker_buy_quote": 36161.16023}, {"ts": 1770541080000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 75.13, "quote_volume": 17.58042, "trades": 2, "taker_buy_volume": 75.13, "taker_buy_quote": 17.58042}, {"ts": 1770541140000, "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": 1770541200000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 9.36, "quote_volume": 2.19024, "trades": 1, "taker_buy_volume": 9.36, "taker_buy_quote": 2.19024}, {"ts": 1770541260000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 381.86, "quote_volume": 89.35524, "trades": 2, "taker_buy_volume": 381.86, "taker_buy_quote": 89.35524}, {"ts": 1770541320000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 1866.34, "quote_volume": 435.02811, "trades": 5, "taker_buy_volume": 170.89, "taker_buy_quote": 39.98826}, {"ts": 1770541380000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 117795.22, "quote_volume": 27446.28626, "trades": 70, "taker_buy_volume": 85300.46, "taker_buy_quote": 19875.00718}, {"ts": 1770541440000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 761.17, "quote_volume": 178.07013, "trades": 2, "taker_buy_volume": 717.52, "taker_buy_quote": 167.89968}, {"ts": 1770541500000, "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": 1770541560000, "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": 1770541620000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 2560.28, "quote_volume": 596.54524, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770541680000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 321.26, "quote_volume": 74.90386, "trades": 6, "taker_buy_volume": 50.28, "taker_buy_quote": 11.76552}, {"ts": 1770541740000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 7000.0, "quote_volume": 1631.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770541800000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 25921.75, "quote_volume": 6039.81048, "trades": 49, "taker_buy_volume": 9532.84, "taker_buy_quote": 2221.19445}, {"ts": 1770541860000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 10567.59, "quote_volume": 2462.24847, "trades": 21, "taker_buy_volume": 451.55, "taker_buy_quote": 105.21115}, {"ts": 1770541920000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 240.92, "quote_volume": 56.13436, "trades": 1, "taker_buy_volume": 240.92, "taker_buy_quote": 56.13436}, {"ts": 1770541980000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 5560.27, "quote_volume": 1295.49321, "trades": 4, "taker_buy_volume": 5510.57, "taker_buy_quote": 1283.96281}, {"ts": 1770542040000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 64.26, "quote_volume": 14.97258, "trades": 2, "taker_buy_volume": 64.26, "taker_buy_quote": 14.97258}, {"ts": 1770542100000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 214.13, "quote_volume": 49.67816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542160000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 411.3, "quote_volume": 95.43044, "trades": 3, "taker_buy_volume": 8.84, "taker_buy_quote": 2.05972}, {"ts": 1770542220000, "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": 1770542280000, "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": 1770542340000, "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": 1770542400000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 51502.61, "quote_volume": 11948.60552, "trades": 33, "taker_buy_volume": 1156.5, "taker_buy_quote": 268.308}, {"ts": 1770542460000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 864.87, "quote_volume": 200.64984, "trades": 4, "taker_buy_volume": 864.87, "taker_buy_quote": 200.64984}, {"ts": 1770542520000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 41842.98, "quote_volume": 9707.66594, "trades": 22, "taker_buy_volume": 41842.98, "taker_buy_quote": 9707.66594}, {"ts": 1770542580000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 3578.65, "quote_volume": 830.2468, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542640000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 118.86, "quote_volume": 27.57552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770542700000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 573.09, "quote_volume": 133.52997, "trades": 1, "taker_buy_volume": 573.09, "taker_buy_quote": 133.52997}, {"ts": 1770542760000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 30.11, "quote_volume": 7.01563, "trades": 1, "taker_buy_volume": 30.11, "taker_buy_quote": 7.01563}, {"ts": 1770542820000, "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": 1770542880000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 77.55, "quote_volume": 18.06915, "trades": 1, "taker_buy_volume": 77.55, "taker_buy_quote": 18.06915}, {"ts": 1770542940000, "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": 1770543000000, "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": 1770543060000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 57.81, "quote_volume": 13.44084, "trades": 2, "taker_buy_volume": 28.92, "taker_buy_quote": 6.73836}, {"ts": 1770543120000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 4087.03, "quote_volume": 952.27799, "trades": 3, "taker_buy_volume": 4087.03, "taker_buy_quote": 952.27799}, {"ts": 1770543180000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 2147.08, "quote_volume": 498.12256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543240000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 3869.25, "quote_volume": 897.666, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543300000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 9424.57, "quote_volume": 2186.0758, "trades": 18, "taker_buy_volume": 25.36, "taker_buy_quote": 5.88352}, {"ts": 1770543360000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 12.31, "quote_volume": 2.84361, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770543420000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 55094.37, "quote_volume": 12726.79947, "trades": 68, "taker_buy_volume": 11460.26, "taker_buy_quote": 2647.32006}, {"ts": 1770543480000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 133009.32, "quote_volume": 30725.15292, "trades": 47, "taker_buy_volume": 79396.81, "taker_buy_quote": 18340.66311}, {"ts": 1770543540000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 1692.63, "quote_volume": 391.18154, "trades": 4, "taker_buy_volume": 184.01, "taker_buy_quote": 42.69032}, {"ts": 1770543600000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 17032.71, "quote_volume": 3934.55601, "trades": 32, "taker_buy_volume": 14453.7, "taker_buy_quote": 3338.8047}, {"ts": 1770543660000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 16950.99, "quote_volume": 3915.67869, "trades": 10, "taker_buy_volume": 16950.99, "taker_buy_quote": 3915.67869}, {"ts": 1770543720000, "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": 1770543780000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 242.95, "quote_volume": 56.12145, "trades": 1, "taker_buy_volume": 242.95, "taker_buy_quote": 56.12145}, {"ts": 1770543840000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 931.26, "quote_volume": 215.12106, "trades": 5, "taker_buy_volume": 931.26, "taker_buy_quote": 215.12106}, {"ts": 1770543900000, "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": 1770543960000, "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": 1770544020000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 52971.12, "quote_volume": 12196.32872, "trades": 13, "taker_buy_volume": 12971.12, "taker_buy_quote": 2996.32872}, {"ts": 1770544080000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 56455.11, "quote_volume": 13038.1165, "trades": 57, "taker_buy_volume": 35653.32, "taker_buy_quote": 8235.91692}, {"ts": 1770544140000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 221.77, "quote_volume": 51.22887, "trades": 26, "taker_buy_volume": 221.77, "taker_buy_quote": 51.22887}, {"ts": 1770544200000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 333.97, "quote_volume": 76.84737, "trades": 5, "taker_buy_volume": 34.27, "taker_buy_quote": 7.91637}, {"ts": 1770544260000, "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": 1770544320000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 59691.45, "quote_volume": 13788.72495, "trades": 19, "taker_buy_volume": 59664.93, "taker_buy_quote": 13782.59883}, {"ts": 1770544380000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 220691.37, "quote_volume": 50979.69544, "trades": 99, "taker_buy_volume": 64326.4, "taker_buy_quote": 14859.3984}, {"ts": 1770544440000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 14211.44, "quote_volume": 3282.80395, "trades": 33, "taker_buy_volume": 12037.87, "taker_buy_quote": 2780.74797}, {"ts": 1770544500000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 2303.52, "quote_volume": 532.11312, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770544560000, "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": 1770544620000, "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": 1770544680000, "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": 1770544740000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 52651.81, "quote_volume": 12205.70455, "trades": 22, "taker_buy_volume": 43161.91, "taker_buy_quote": 10013.53765}, {"ts": 1770544800000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 18695.4, "quote_volume": 4318.6374, "trades": 51, "taker_buy_volume": 18695.4, "taker_buy_quote": 4318.6374}, {"ts": 1770544860000, "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": 1770544920000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 34.56, "quote_volume": 8.01792, "trades": 1, "taker_buy_volume": 34.56, "taker_buy_quote": 8.01792}, {"ts": 1770544980000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 108.0, "quote_volume": 24.948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545040000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 6.13, "quote_volume": 1.41603, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545100000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 23.7, "quote_volume": 5.4984, "trades": 1, "taker_buy_volume": 23.7, "taker_buy_quote": 5.4984}, {"ts": 1770545160000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 85.57, "quote_volume": 19.85224, "trades": 2, "taker_buy_volume": 85.57, "taker_buy_quote": 19.85224}, {"ts": 1770545220000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 89.05, "quote_volume": 20.57055, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545280000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 120864.02, "quote_volume": 28040.42624, "trades": 205, "taker_buy_volume": 44485.41, "taker_buy_quote": 10320.61512}, {"ts": 1770545340000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 3603.21, "quote_volume": 835.94472, "trades": 2, "taker_buy_volume": 3603.21, "taker_buy_quote": 835.94472}, {"ts": 1770545400000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 128.33, "quote_volume": 29.77256, "trades": 1, "taker_buy_volume": 128.33, "taker_buy_quote": 29.77256}, {"ts": 1770545460000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 89.62, "quote_volume": 20.79184, "trades": 1, "taker_buy_volume": 89.62, "taker_buy_quote": 20.79184}, {"ts": 1770545520000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 7314.6, "quote_volume": 1689.6726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770545580000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 78726.93, "quote_volume": 18185.92083, "trades": 102, "taker_buy_volume": 7152.01, "taker_buy_quote": 1652.11431}, {"ts": 1770545640000, "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": 1770545700000, "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": 1770545760000, "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": 1770545820000, "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": 1770545880000, "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": 1770545940000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 1989.92, "quote_volume": 459.68445, "trades": 7, "taker_buy_volume": 12.93, "taker_buy_quote": 2.99976}, {"ts": 1770546000000, "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": 1770546060000, "open": 0.232, "high": 0.232, "low": 0.23, "close": 0.23, "volume": 116144.39, "quote_volume": 26740.12508, "trades": 135, "taker_buy_volume": 51459.72, "taker_buy_quote": 11838.28109}, {"ts": 1770546120000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 1459.64, "quote_volume": 335.7172, "trades": 19, "taker_buy_volume": 1459.64, "taker_buy_quote": 335.7172}, {"ts": 1770546180000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 246572.27, "quote_volume": 56474.03483, "trades": 177, "taker_buy_volume": 100505.56, "taker_buy_quote": 23024.75824}, {"ts": 1770546240000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 2553.58, "quote_volume": 584.76982, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546300000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 78970.06, "quote_volume": 18084.14374, "trades": 59, "taker_buy_volume": 52900.1, "taker_buy_quote": 12114.1229}, {"ts": 1770546360000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 2932.84, "quote_volume": 671.62036, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546420000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 387.39, "quote_volume": 89.0997, "trades": 1, "taker_buy_volume": 387.39, "taker_buy_quote": 89.0997}, {"ts": 1770546480000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 731.13, "quote_volume": 168.1599, "trades": 1, "taker_buy_volume": 731.13, "taker_buy_quote": 168.1599}, {"ts": 1770546540000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 71.57, "quote_volume": 16.38953, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546600000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 46162.12, "quote_volume": 10571.24292, "trades": 48, "taker_buy_volume": 21702.59, "taker_buy_quote": 4970.01055}, {"ts": 1770546660000, "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": 1770546720000, "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": 1770546780000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 7235.3, "quote_volume": 1656.8837, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546840000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 94719.55, "quote_volume": 21690.79816, "trades": 57, "taker_buy_volume": 39865.69, "taker_buy_quote": 9129.26422}, {"ts": 1770546900000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 482.35, "quote_volume": 110.45815, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770546960000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 1040.09, "quote_volume": 239.2207, "trades": 4, "taker_buy_volume": 1040.09, "taker_buy_quote": 239.2207}, {"ts": 1770547020000, "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": 1770547080000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 244.06, "quote_volume": 56.1338, "trades": 1, "taker_buy_volume": 244.06, "taker_buy_quote": 56.1338}, {"ts": 1770547140000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 429.23, "quote_volume": 98.29367, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547200000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 240.74, "quote_volume": 55.12946, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547260000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 13903.68, "quote_volume": 3197.81372, "trades": 5, "taker_buy_volume": 13871.0, "taker_buy_quote": 3190.33}, {"ts": 1770547320000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 323.13, "quote_volume": 73.99677, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547380000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 322.36, "quote_volume": 73.82044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547440000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 32.68, "quote_volume": 7.48372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547500000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 686.74, "quote_volume": 157.91752, "trades": 2, "taker_buy_volume": 654.06, "taker_buy_quote": 150.4338}, {"ts": 1770547560000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 357.24, "quote_volume": 82.1652, "trades": 2, "taker_buy_volume": 357.24, "taker_buy_quote": 82.1652}, {"ts": 1770547620000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 17.04, "quote_volume": 3.90216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547680000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 623.1, "quote_volume": 142.6899, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547740000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 166.83, "quote_volume": 38.20407, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770547800000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 5.34, "quote_volume": 1.2282, "trades": 1, "taker_buy_volume": 5.34, "taker_buy_quote": 1.2282}, {"ts": 1770547860000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 288.07, "quote_volume": 66.2561, "trades": 2, "taker_buy_volume": 288.07, "taker_buy_quote": 66.2561}, {"ts": 1770547920000, "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": 1770547980000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 300.0, "quote_volume": 69.0, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 69.0}, {"ts": 1770548040000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 9561.0, "quote_volume": 2199.03, "trades": 14, "taker_buy_volume": 9561.0, "taker_buy_quote": 2199.03}, {"ts": 1770548100000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 587.2, "quote_volume": 135.056, "trades": 1, "taker_buy_volume": 587.2, "taker_buy_quote": 135.056}, {"ts": 1770548160000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 169.5, "quote_volume": 38.8155, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548220000, "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": 1770548280000, "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": 1770548340000, "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": 1770548400000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 52.59, "quote_volume": 12.0957, "trades": 1, "taker_buy_volume": 52.59, "taker_buy_quote": 12.0957}, {"ts": 1770548460000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 58.45, "quote_volume": 13.38505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548520000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 340.45, "quote_volume": 77.96305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548580000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 214.12, "quote_volume": 49.03348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770548640000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 80344.48, "quote_volume": 18479.3912, "trades": 47, "taker_buy_volume": 79987.14, "taker_buy_quote": 18397.203}, {"ts": 1770548700000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 174.62, "quote_volume": 40.33722, "trades": 2, "taker_buy_volume": 174.62, "taker_buy_quote": 40.33722}, {"ts": 1770548760000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 25039.87, "quote_volume": 5784.20997, "trades": 3, "taker_buy_volume": 25039.87, "taker_buy_quote": 5784.20997}, {"ts": 1770548820000, "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": 1770548880000, "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": 1770548940000, "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": 1770549000000, "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": 1770549060000, "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": 1770549120000, "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": 1770549180000, "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": 1770549240000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 30396.88, "quote_volume": 7021.67928, "trades": 12, "taker_buy_volume": 30396.88, "taker_buy_quote": 7021.67928}, {"ts": 1770549300000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 21634.53, "quote_volume": 4997.71639, "trades": 32, "taker_buy_volume": 20981.13, "taker_buy_quote": 4846.78099}, {"ts": 1770549360000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 269.9, "quote_volume": 62.6168, "trades": 2, "taker_buy_volume": 269.9, "taker_buy_quote": 62.6168}, {"ts": 1770549420000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 113270.47, "quote_volume": 26277.45331, "trades": 124, "taker_buy_volume": 50693.95, "taker_buy_quote": 11760.9964}, {"ts": 1770549480000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 2054.24, "quote_volume": 476.58368, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549540000, "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": 1770549600000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 505.33, "quote_volume": 117.23656, "trades": 2, "taker_buy_volume": 505.33, "taker_buy_quote": 117.23656}, {"ts": 1770549660000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 14.93, "quote_volume": 3.44883, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770549720000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 421.5, "quote_volume": 97.788, "trades": 1, "taker_buy_volume": 421.5, "taker_buy_quote": 97.788}, {"ts": 1770549780000, "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": 1770549840000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 756.63, "quote_volume": 175.10556, "trades": 4, "taker_buy_volume": 324.03, "taker_buy_quote": 75.17496}, {"ts": 1770549900000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 4522.0, "quote_volume": 1049.104, "trades": 3, "taker_buy_volume": 4522.0, "taker_buy_quote": 1049.104}, {"ts": 1770549960000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 97480.77, "quote_volume": 22518.05787, "trades": 64, "taker_buy_volume": 32119.38, "taker_buy_quote": 7419.57678}, {"ts": 1770550020000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 487.06, "quote_volume": 112.51086, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550080000, "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": 1770550140000, "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": 1770550200000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 53.41, "quote_volume": 12.33771, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770550260000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 17889.68, "quote_volume": 4150.40576, "trades": 35, "taker_buy_volume": 17240.54, "taker_buy_quote": 3999.80528}, {"ts": 1770550320000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 921.59, "quote_volume": 214.21867, "trades": 4, "taker_buy_volume": 409.79, "taker_buy_quote": 95.48107}, {"ts": 1770550380000, "open": 0.233, "high": 0.234, "low": 0.232, "close": 0.234, "volume": 34335.64, "quote_volume": 8009.31372, "trades": 32, "taker_buy_volume": 32734.03, "taker_buy_quote": 7637.7402}, {"ts": 1770550440000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 140118.54, "quote_volume": 32646.74945, "trades": 107, "taker_buy_volume": 61928.82, "taker_buy_quote": 14429.41506}, {"ts": 1770550500000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 56468.66, "quote_volume": 13156.93249, "trades": 24, "taker_buy_volume": 56177.08, "taker_buy_quote": 13089.25964}, {"ts": 1770550560000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 53310.2, "quote_volume": 12421.31934, "trades": 36, "taker_buy_volume": 3498.57, "taker_buy_quote": 815.20955}, {"ts": 1770550620000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 101263.35, "quote_volume": 23594.31848, "trades": 77, "taker_buy_volume": 19458.89, "taker_buy_quote": 4533.92137}, {"ts": 1770550680000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 76287.74, "quote_volume": 17775.04342, "trades": 22, "taker_buy_volume": 76287.74, "taker_buy_quote": 17775.04342}, {"ts": 1770550740000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 140064.82, "quote_volume": 32635.10306, "trades": 84, "taker_buy_volume": 21451.0, "taker_buy_quote": 4998.083}, {"ts": 1770550800000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 6456.25, "quote_volume": 1503.9485, "trades": 4, "taker_buy_volume": 6098.5, "taker_buy_quote": 1420.9505}, {"ts": 1770550860000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 117.67, "quote_volume": 27.41711, "trades": 1, "taker_buy_volume": 117.67, "taker_buy_quote": 27.41711}, {"ts": 1770550920000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 6.29, "quote_volume": 1.46557, "trades": 1, "taker_buy_volume": 6.29, "taker_buy_quote": 1.46557}, {"ts": 1770550980000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 1907.32, "quote_volume": 444.18181, "trades": 3, "taker_buy_volume": 1683.57, "taker_buy_quote": 392.27181}, {"ts": 1770551040000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 2589.51, "quote_volume": 603.08974, "trades": 5, "taker_buy_volume": 2323.42, "taker_buy_quote": 541.35686}, {"ts": 1770551100000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 8099.6, "quote_volume": 1887.2068, "trades": 5, "taker_buy_volume": 8099.6, "taker_buy_quote": 1887.2068}, {"ts": 1770551160000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 2051.81, "quote_volume": 477.07273, "trades": 3, "taker_buy_volume": 1052.81, "taker_buy_quote": 245.30473}, {"ts": 1770551220000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 25850.75, "quote_volume": 6023.22475, "trades": 6, "taker_buy_volume": 25850.75, "taker_buy_quote": 6023.22475}, {"ts": 1770551280000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 286.01, "quote_volume": 66.64033, "trades": 2, "taker_buy_volume": 286.01, "taker_buy_quote": 66.64033}, {"ts": 1770551340000, "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": 1770551400000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 216377.02, "quote_volume": 50473.92486, "trades": 114, "taker_buy_volume": 143996.41, "taker_buy_quote": 33609.24273}, {"ts": 1770551460000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 240.92, "quote_volume": 56.13436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770551520000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 133288.28, "quote_volume": 31056.95267, "trades": 68, "taker_buy_volume": 116715.66, "taker_buy_quote": 27195.53221}, {"ts": 1770551580000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 1205.64, "quote_volume": 280.91412, "trades": 3, "taker_buy_volume": 1205.64, "taker_buy_quote": 280.91412}, {"ts": 1770551640000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 14984.64, "quote_volume": 3491.42112, "trades": 22, "taker_buy_volume": 14979.23, "taker_buy_quote": 3490.16059}, {"ts": 1770551700000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 22291.06, "quote_volume": 5193.81698, "trades": 27, "taker_buy_volume": 1183.59, "taker_buy_quote": 275.77647}, {"ts": 1770551760000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 63962.03, "quote_volume": 14903.15299, "trades": 34, "taker_buy_volume": 11845.22, "taker_buy_quote": 2759.93626}, {"ts": 1770551820000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 2517.52, "quote_volume": 586.58216, "trades": 1, "taker_buy_volume": 2517.52, "taker_buy_quote": 586.58216}, {"ts": 1770551880000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 241.44, "quote_volume": 56.25552, "trades": 1, "taker_buy_volume": 241.44, "taker_buy_quote": 56.25552}, {"ts": 1770551940000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 30531.16, "quote_volume": 7113.73346, "trades": 20, "taker_buy_volume": 30478.05, "taker_buy_quote": 7101.38565}, {"ts": 1770552000000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 50118.28, "quote_volume": 11672.30697, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552060000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 25.76, "quote_volume": 6.00208, "trades": 1, "taker_buy_volume": 25.76, "taker_buy_quote": 6.00208}, {"ts": 1770552120000, "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": 1770552180000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 267.01, "quote_volume": 61.94632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552240000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 41.99, "quote_volume": 9.74168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552300000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 91.02, "quote_volume": 21.17672, "trades": 2, "taker_buy_volume": 60.08, "taker_buy_quote": 13.99864}, {"ts": 1770552360000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 16025.75, "quote_volume": 3733.99975, "trades": 3, "taker_buy_volume": 16025.75, "taker_buy_quote": 3733.99975}, {"ts": 1770552420000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 1686.02, "quote_volume": 392.84266, "trades": 2, "taker_buy_volume": 1686.02, "taker_buy_quote": 392.84266}, {"ts": 1770552480000, "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": 1770552540000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 103.0, "quote_volume": 23.999, "trades": 1, "taker_buy_volume": 103.0, "taker_buy_quote": 23.999}, {"ts": 1770552600000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 30.68, "quote_volume": 7.14844, "trades": 1, "taker_buy_volume": 30.68, "taker_buy_quote": 7.14844}, {"ts": 1770552660000, "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": 1770552720000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 794.35, "quote_volume": 184.2892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770552780000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 7436.01, "quote_volume": 1725.49106, "trades": 2, "taker_buy_volume": 336.74, "taker_buy_quote": 78.46042}, {"ts": 1770552840000, "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": 1770552900000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 471.71, "quote_volume": 109.54019, "trades": 4, "taker_buy_volume": 103.47, "taker_buy_quote": 24.10851}, {"ts": 1770552960000, "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": 1770553020000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 136.94, "quote_volume": 31.77008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553080000, "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": 1770553140000, "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": 1770553200000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 134110.88, "quote_volume": 31113.72416, "trades": 112, "taker_buy_volume": 33655.13, "taker_buy_quote": 7807.99016}, {"ts": 1770553260000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 4569.9, "quote_volume": 1064.7867, "trades": 2, "taker_buy_volume": 4569.9, "taker_buy_quote": 1064.7867}, {"ts": 1770553320000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 7615.33, "quote_volume": 1766.75656, "trades": 14, "taker_buy_volume": 25.36, "taker_buy_quote": 5.88352}, {"ts": 1770553380000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 55527.84, "quote_volume": 12886.57701, "trades": 23, "taker_buy_volume": 55506.84, "taker_buy_quote": 12881.70501}, {"ts": 1770553440000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 50.0, "quote_volume": 11.65, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 11.65}, {"ts": 1770553500000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 1013.09, "quote_volume": 235.04997, "trades": 2, "taker_buy_volume": 13.09, "taker_buy_quote": 3.04997}, {"ts": 1770553560000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 50.0, "quote_volume": 11.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770553620000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 62.0, "quote_volume": 14.446, "trades": 1, "taker_buy_volume": 62.0, "taker_buy_quote": 14.446}, {"ts": 1770553680000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 54229.99, "quote_volume": 12635.58767, "trades": 43, "taker_buy_volume": 54229.99, "taker_buy_quote": 12635.58767}, {"ts": 1770553740000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 13803.75, "quote_volume": 3216.27375, "trades": 47, "taker_buy_volume": 5721.43, "taker_buy_quote": 1333.09319}, {"ts": 1770553800000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 102043.61, "quote_volume": 23776.16113, "trades": 106, "taker_buy_volume": 46341.35, "taker_buy_quote": 10797.53455}, {"ts": 1770553860000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 109157.78, "quote_volume": 25433.76274, "trades": 67, "taker_buy_volume": 38689.47, "taker_buy_quote": 9014.64651}, {"ts": 1770553920000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 35043.96, "quote_volume": 8163.94162, "trades": 37, "taker_buy_volume": 17620.11, "taker_buy_quote": 4105.48563}, {"ts": 1770553980000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 580.43, "quote_volume": 135.24019, "trades": 1, "taker_buy_volume": 580.43, "taker_buy_quote": 135.24019}, {"ts": 1770554040000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 20474.39, "quote_volume": 4770.53287, "trades": 2, "taker_buy_volume": 20474.39, "taker_buy_quote": 4770.53287}, {"ts": 1770554100000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 435.11, "quote_volume": 100.94552, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554160000, "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": 1770554220000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 108882.75, "quote_volume": 25369.68075, "trades": 73, "taker_buy_volume": 52985.3, "taker_buy_quote": 12345.5749}, {"ts": 1770554280000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 38446.78, "quote_volume": 8958.1053, "trades": 63, "taker_buy_volume": 11385.93, "taker_buy_quote": 2652.92725}, {"ts": 1770554340000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 240.92, "quote_volume": 56.13436, "trades": 1, "taker_buy_volume": 240.92, "taker_buy_quote": 56.13436}, {"ts": 1770554400000, "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": 1770554460000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 37792.24, "quote_volume": 8767.79968, "trades": 21, "taker_buy_volume": 1138.86, "taker_buy_quote": 264.21552}, {"ts": 1770554520000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 523.17, "quote_volume": 121.37544, "trades": 2, "taker_buy_volume": 523.17, "taker_buy_quote": 121.37544}, {"ts": 1770554580000, "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": 1770554640000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 26.17, "quote_volume": 6.04527, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554700000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 138.12, "quote_volume": 31.96172, "trades": 3, "taker_buy_volume": 56.0, "taker_buy_quote": 12.992}, {"ts": 1770554760000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 75680.14, "quote_volume": 17557.79248, "trades": 72, "taker_buy_volume": 67720.33, "taker_buy_quote": 15711.11656}, {"ts": 1770554820000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 344954.96, "quote_volume": 80373.78084, "trades": 256, "taker_buy_volume": 184614.01, "taker_buy_quote": 43015.06433}, {"ts": 1770554880000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 179.56, "quote_volume": 41.65792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770554940000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 2347.08, "quote_volume": 546.51603, "trades": 11, "taker_buy_volume": 1993.47, "taker_buy_quote": 464.47851}, {"ts": 1770555000000, "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": 1770555060000, "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": 1770555120000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 107.29, "quote_volume": 24.99857, "trades": 1, "taker_buy_volume": 107.29, "taker_buy_quote": 24.99857}, {"ts": 1770555180000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 1720.48, "quote_volume": 399.71591, "trades": 5, "taker_buy_volume": 564.55, "taker_buy_quote": 131.54015}, {"ts": 1770555240000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 985.55, "quote_volume": 228.6476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555300000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 23.69, "quote_volume": 5.49608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555360000, "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": 1770555420000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 40589.21, "quote_volume": 9457.28593, "trades": 15, "taker_buy_volume": 40589.21, "taker_buy_quote": 9457.28593}, {"ts": 1770555480000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 160.78, "quote_volume": 37.46174, "trades": 1, "taker_buy_volume": 160.78, "taker_buy_quote": 37.46174}, {"ts": 1770555540000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 64899.54, "quote_volume": 15121.44525, "trades": 33, "taker_buy_volume": 18291.43, "taker_buy_quote": 4261.90319}, {"ts": 1770555600000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 50.04, "quote_volume": 11.65932, "trades": 1, "taker_buy_volume": 50.04, "taker_buy_quote": 11.65932}, {"ts": 1770555660000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 257.36, "quote_volume": 59.83106, "trades": 3, "taker_buy_volume": 123.54, "taker_buy_quote": 28.78482}, {"ts": 1770555720000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 46319.49, "quote_volume": 10746.15796, "trades": 38, "taker_buy_volume": 36.28, "taker_buy_quote": 8.45324}, {"ts": 1770555780000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 24515.97, "quote_volume": 5687.70504, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770555840000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 67511.87, "quote_volume": 15662.77079, "trades": 37, "taker_buy_volume": 65934.19, "taker_buy_quote": 15296.74903}, {"ts": 1770555900000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 73703.11, "quote_volume": 17057.28181, "trades": 57, "taker_buy_volume": 723.63, "taker_buy_quote": 167.88216}, {"ts": 1770555960000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 4968.92, "quote_volume": 1148.52022, "trades": 10, "taker_buy_volume": 699.7, "taker_buy_quote": 162.3304}, {"ts": 1770556020000, "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": 1770556080000, "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": 1770556140000, "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": 1770556200000, "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": 1770556260000, "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": 1770556320000, "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": 1770556380000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 18773.54, "quote_volume": 4353.9291, "trades": 14, "taker_buy_volume": 17241.36, "taker_buy_quote": 3999.99552}, {"ts": 1770556440000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 750.0, "quote_volume": 173.25, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770556500000, "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": 1770556560000, "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": 1770556620000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 21.55, "quote_volume": 4.9996, "trades": 1, "taker_buy_volume": 21.55, "taker_buy_quote": 4.9996}, {"ts": 1770556680000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 93333.36, "quote_volume": 21653.34643, "trades": 36, "taker_buy_volume": 93064.99, "taker_buy_quote": 21591.08459}, {"ts": 1770556740000, "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": 1770556800000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 115.19, "quote_volume": 26.83927, "trades": 2, "taker_buy_volume": 115.19, "taker_buy_quote": 26.83927}, {"ts": 1770556860000, "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": 1770556920000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 150.63, "quote_volume": 35.09679, "trades": 1, "taker_buy_volume": 150.63, "taker_buy_quote": 35.09679}, {"ts": 1770556980000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 5699.31, "quote_volume": 1327.93923, "trades": 2, "taker_buy_volume": 5699.31, "taker_buy_quote": 1327.93923}, {"ts": 1770557040000, "open": 0.233, "high": 0.234, "low": 0.232, "close": 0.233, "volume": 117840.23, "quote_volume": 27456.9473, "trades": 95, "taker_buy_volume": 49620.26, "taker_buy_quote": 11561.72058}, {"ts": 1770557100000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 106655.24, "quote_volume": 24850.67092, "trades": 170, "taker_buy_volume": 24174.66, "taker_buy_quote": 5632.69578}, {"ts": 1770557160000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 482.36, "quote_volume": 112.38988, "trades": 2, "taker_buy_volume": 482.36, "taker_buy_quote": 112.38988}, {"ts": 1770557220000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 546.7, "quote_volume": 126.8344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557280000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 76281.13, "quote_volume": 17773.50329, "trades": 66, "taker_buy_volume": 22697.56, "taker_buy_quote": 5288.53148}, {"ts": 1770557340000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 122148.86, "quote_volume": 28458.65678, "trades": 196, "taker_buy_volume": 50467.86, "taker_buy_quote": 11759.01138}, {"ts": 1770557400000, "open": 0.233, "high": 0.233, "low": 0.231, "close": 0.232, "volume": 473570.5, "quote_volume": 109676.42363, "trades": 179, "taker_buy_volume": 32621.86, "taker_buy_quote": 7584.46004}, {"ts": 1770557460000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 17113.52, "quote_volume": 3977.44731, "trades": 15, "taker_buy_volume": 7110.67, "taker_buy_quote": 1656.78611}, {"ts": 1770557520000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 77979.17, "quote_volume": 18099.60124, "trades": 34, "taker_buy_volume": 77979.17, "taker_buy_quote": 18099.60124}, {"ts": 1770557580000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 429.18, "quote_volume": 99.99894, "trades": 1, "taker_buy_volume": 429.18, "taker_buy_quote": 99.99894}, {"ts": 1770557640000, "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": 1770557700000, "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": 1770557760000, "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": 1770557820000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 4028.47, "quote_volume": 934.60504, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770557880000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 192574.23, "quote_volume": 44677.22136, "trades": 87, "taker_buy_volume": 31000.74, "taker_buy_quote": 7192.17168}, {"ts": 1770557940000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 14.43, "quote_volume": 3.34776, "trades": 1, "taker_buy_volume": 14.43, "taker_buy_quote": 3.34776}, {"ts": 1770558000000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 15569.51, "quote_volume": 3596.55681, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558060000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 162313.11, "quote_volume": 37663.36323, "trades": 176, "taker_buy_volume": 133377.0, "taker_buy_quote": 30950.18571}, {"ts": 1770558120000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 119546.5, "quote_volume": 27734.788, "trades": 64, "taker_buy_volume": 53277.02, "taker_buy_quote": 12360.26864}, {"ts": 1770558180000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 1018.46, "quote_volume": 235.26426, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558240000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 129.3, "quote_volume": 29.9976, "trades": 2, "taker_buy_volume": 129.3, "taker_buy_quote": 29.9976}, {"ts": 1770558300000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 218743.51, "quote_volume": 50755.16632, "trades": 240, "taker_buy_volume": 154438.43, "taker_buy_quote": 35836.38776}, {"ts": 1770558360000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 5269.21, "quote_volume": 1222.74774, "trades": 18, "taker_buy_volume": 291.02, "taker_buy_quote": 67.80766}, {"ts": 1770558420000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 112264.81, "quote_volume": 26045.43592, "trades": 89, "taker_buy_volume": 52996.41, "taker_buy_quote": 12295.16712}, {"ts": 1770558480000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 46.32, "quote_volume": 10.74624, "trades": 1, "taker_buy_volume": 46.32, "taker_buy_quote": 10.74624}, {"ts": 1770558540000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 10344.82, "quote_volume": 2399.99824, "trades": 1, "taker_buy_volume": 10344.82, "taker_buy_quote": 2399.99824}, {"ts": 1770558600000, "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": 1770558660000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 169770.08, "quote_volume": 39386.65856, "trades": 213, "taker_buy_volume": 133972.39, "taker_buy_quote": 31081.59448}, {"ts": 1770558720000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 483.92, "quote_volume": 112.26944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558780000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 506.0, "quote_volume": 117.392, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770558840000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 364.6, "quote_volume": 84.8018, "trades": 2, "taker_buy_volume": 214.6, "taker_buy_quote": 50.0018}, {"ts": 1770558900000, "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": 1770558960000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 125130.22, "quote_volume": 29030.1185, "trades": 74, "taker_buy_volume": 22703.74, "taker_buy_quote": 5267.26768}, {"ts": 1770559020000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 107227.42, "quote_volume": 24876.26134, "trades": 28, "taker_buy_volume": 106107.47, "taker_buy_quote": 24616.93304}, {"ts": 1770559080000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 124.45, "quote_volume": 28.8724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770559140000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 132.26, "quote_volume": 30.71658, "trades": 2, "taker_buy_volume": 32.26, "taker_buy_quote": 7.51658}, {"ts": 1770559200000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 32.26, "quote_volume": 7.51658, "trades": 1, "taker_buy_volume": 32.26, "taker_buy_quote": 7.51658}, {"ts": 1770559260000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 62.37, "quote_volume": 14.53221, "trades": 2, "taker_buy_volume": 62.37, "taker_buy_quote": 14.53221}, {"ts": 1770559320000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 77.0, "quote_volume": 17.941, "trades": 3, "taker_buy_volume": 77.0, "taker_buy_quote": 17.941}, {"ts": 1770559380000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 32.26, "quote_volume": 7.51658, "trades": 1, "taker_buy_volume": 32.26, "taker_buy_quote": 7.51658}, {"ts": 1770559440000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 32.26, "quote_volume": 7.51658, "trades": 1, "taker_buy_volume": 32.26, "taker_buy_quote": 7.51658}, {"ts": 1770559500000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 997.82, "quote_volume": 231.5265, "trades": 2, "taker_buy_volume": 32.26, "taker_buy_quote": 7.51658}, {"ts": 1770559560000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 10427.16, "quote_volume": 2419.19381, "trades": 4, "taker_buy_volume": 92.69, "taker_buy_quote": 21.59677}, {"ts": 1770559620000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 718.63, "quote_volume": 167.44079, "trades": 2, "taker_buy_volume": 718.63, "taker_buy_quote": 167.44079}, {"ts": 1770559680000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 53.71, "quote_volume": 12.51443, "trades": 2, "taker_buy_volume": 53.71, "taker_buy_quote": 12.51443}, {"ts": 1770559740000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 313.09, "quote_volume": 72.94997, "trades": 2, "taker_buy_volume": 313.09, "taker_buy_quote": 72.94997}, {"ts": 1770559800000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 5421.08, "quote_volume": 1257.72282, "trades": 5, "taker_buy_volume": 32.26, "taker_buy_quote": 7.51658}, {"ts": 1770559860000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 274.22, "quote_volume": 63.6513, "trades": 2, "taker_buy_volume": 32.26, "taker_buy_quote": 7.51658}, {"ts": 1770559920000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 183.72, "quote_volume": 42.6553, "trades": 3, "taker_buy_volume": 32.26, "taker_buy_quote": 7.51658}, {"ts": 1770559980000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 57524.48, "quote_volume": 13345.71162, "trades": 46, "taker_buy_volume": 4353.57, "taker_buy_quote": 1010.0605}, {"ts": 1770560040000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 4139.09, "quote_volume": 964.40797, "trades": 3, "taker_buy_volume": 4139.09, "taker_buy_quote": 964.40797}, {"ts": 1770560100000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 2443.5, "quote_volume": 566.92426, "trades": 5, "taker_buy_volume": 32.26, "taker_buy_quote": 7.51658}, {"ts": 1770560160000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 32.26, "quote_volume": 7.51658, "trades": 1, "taker_buy_volume": 32.26, "taker_buy_quote": 7.51658}, {"ts": 1770560220000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 471.81, "quote_volume": 109.93173, "trades": 2, "taker_buy_volume": 471.81, "taker_buy_quote": 109.93173}, {"ts": 1770560280000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 82.89, "quote_volume": 19.26274, "trades": 2, "taker_buy_volume": 32.26, "taker_buy_quote": 7.51658}, {"ts": 1770560340000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 269325.97, "quote_volume": 62483.6504, "trades": 180, "taker_buy_volume": 160710.85, "taker_buy_quote": 37284.94256}, {"ts": 1770560400000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 54852.81, "quote_volume": 12725.95192, "trades": 40, "taker_buy_volume": 7710.63, "taker_buy_quote": 1788.96616}, {"ts": 1770560460000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 45742.57, "quote_volume": 10612.25469, "trades": 41, "taker_buy_volume": 42579.28, "taker_buy_quote": 9878.39296}, {"ts": 1770560520000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 1574.81, "quote_volume": 365.35592, "trades": 7, "taker_buy_volume": 1574.81, "taker_buy_quote": 365.35592}, {"ts": 1770560580000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 32.4, "quote_volume": 7.5168, "trades": 1, "taker_buy_volume": 32.4, "taker_buy_quote": 7.5168}, {"ts": 1770560640000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 86987.57, "quote_volume": 20181.11624, "trades": 36, "taker_buy_volume": 76762.07, "taker_buy_quote": 17808.80024}, {"ts": 1770560700000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 21808.59, "quote_volume": 5059.69674, "trades": 23, "taker_buy_volume": 21782.19, "taker_buy_quote": 5053.57194}, {"ts": 1770560760000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 319.96, "quote_volume": 74.26891, "trades": 3, "taker_buy_volume": 38.19, "taker_buy_quote": 8.89827}, {"ts": 1770560820000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 32.26, "quote_volume": 7.51658, "trades": 1, "taker_buy_volume": 32.26, "taker_buy_quote": 7.51658}, {"ts": 1770560880000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 415.15, "quote_volume": 96.51444, "trades": 3, "taker_buy_volume": 199.64, "taker_buy_quote": 46.51612}, {"ts": 1770560940000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 1206.21, "quote_volume": 279.87298, "trades": 2, "taker_buy_volume": 32.26, "taker_buy_quote": 7.51658}, {"ts": 1770561000000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 32.26, "quote_volume": 7.51658, "trades": 1, "taker_buy_volume": 32.26, "taker_buy_quote": 7.51658}, {"ts": 1770561060000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 225.39, "quote_volume": 52.51587, "trades": 2, "taker_buy_volume": 225.39, "taker_buy_quote": 52.51587}, {"ts": 1770561120000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 566.0, "quote_volume": 131.878, "trades": 4, "taker_buy_volume": 566.0, "taker_buy_quote": 131.878}, {"ts": 1770561180000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 16306.92, "quote_volume": 3799.54462, "trades": 39, "taker_buy_volume": 16301.51, "taker_buy_quote": 3798.28409}, {"ts": 1770561240000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 61238.05, "quote_volume": 14268.49791, "trades": 56, "taker_buy_volume": 4184.66, "taker_buy_quote": 975.05804}, {"ts": 1770561300000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 150.65, "quote_volume": 35.21082, "trades": 3, "taker_buy_volume": 109.37, "taker_buy_quote": 25.59258}, {"ts": 1770561360000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 4875.02, "quote_volume": 1135.92748, "trades": 5, "taker_buy_volume": 47.82, "taker_buy_quote": 11.18988}, {"ts": 1770561420000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 166.43, "quote_volume": 38.94462, "trades": 2, "taker_buy_volume": 166.43, "taker_buy_quote": 38.94462}, {"ts": 1770561480000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 147.54, "quote_volume": 34.52436, "trades": 3, "taker_buy_volume": 147.54, "taker_buy_quote": 34.52436}, {"ts": 1770561540000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 64086.81, "quote_volume": 14996.31354, "trades": 32, "taker_buy_volume": 64086.81, "taker_buy_quote": 14996.31354}, {"ts": 1770561600000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 994.24, "quote_volume": 232.65216, "trades": 6, "taker_buy_volume": 994.24, "taker_buy_quote": 232.65216}, {"ts": 1770561660000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 2270.81, "quote_volume": 531.13085, "trades": 3, "taker_buy_volume": 2032.12, "taker_buy_quote": 475.51608}, {"ts": 1770561720000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 49229.2, "quote_volume": 11470.43572, "trades": 37, "taker_buy_volume": 2352.79, "taker_buy_quote": 548.23219}, {"ts": 1770561780000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 18936.66, "quote_volume": 4413.32569, "trades": 37, "taker_buy_volume": 14372.38, "taker_buy_quote": 3349.84845}, {"ts": 1770561840000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 965.75, "quote_volume": 225.05187, "trades": 2, "taker_buy_volume": 32.12, "taker_buy_quote": 7.51608}, {"ts": 1770561900000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 946.78, "quote_volume": 221.54652, "trades": 5, "taker_buy_volume": 946.78, "taker_buy_quote": 221.54652}, {"ts": 1770561960000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 663.96, "quote_volume": 155.21664, "trades": 3, "taker_buy_volume": 513.96, "taker_buy_quote": 120.26664}, {"ts": 1770562020000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 246.24, "quote_volume": 57.40604, "trades": 2, "taker_buy_volume": 32.12, "taker_buy_quote": 7.51608}, {"ts": 1770562080000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 358.54, "quote_volume": 83.57724, "trades": 3, "taker_buy_volume": 37.42, "taker_buy_quote": 8.75628}, {"ts": 1770562140000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 32.12, "quote_volume": 7.51608, "trades": 1, "taker_buy_volume": 32.12, "taker_buy_quote": 7.51608}, {"ts": 1770562200000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 38.37, "quote_volume": 8.97858, "trades": 2, "taker_buy_volume": 38.37, "taker_buy_quote": 8.97858}, {"ts": 1770562260000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 1049.47, "quote_volume": 245.50236, "trades": 4, "taker_buy_volume": 975.85, "taker_buy_quote": 228.3489}, {"ts": 1770562320000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 2959.47, "quote_volume": 690.01598, "trades": 3, "taker_buy_volume": 459.47, "taker_buy_quote": 107.51598}, {"ts": 1770562380000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 271.95, "quote_volume": 63.6363, "trades": 2, "taker_buy_volume": 271.95, "taker_buy_quote": 63.6363}, {"ts": 1770562440000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 32.12, "quote_volume": 7.51608, "trades": 1, "taker_buy_volume": 32.12, "taker_buy_quote": 7.51608}, {"ts": 1770562500000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 366.41, "quote_volume": 85.73994, "trades": 2, "taker_buy_volume": 366.41, "taker_buy_quote": 85.73994}, {"ts": 1770562560000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 139324.16, "quote_volume": 32462.79144, "trades": 100, "taker_buy_volume": 58723.53, "taker_buy_quote": 13682.84465}, {"ts": 1770562620000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 2594.74, "quote_volume": 607.16916, "trades": 7, "taker_buy_volume": 2594.74, "taker_buy_quote": 607.16916}, {"ts": 1770562680000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 371.26, "quote_volume": 86.53005, "trades": 3, "taker_buy_volume": 26.47, "taker_buy_quote": 6.19398}, {"ts": 1770562740000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 416.57, "quote_volume": 97.06081, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770562800000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 20.21, "quote_volume": 4.72914, "trades": 1, "taker_buy_volume": 20.21, "taker_buy_quote": 4.72914}, {"ts": 1770562860000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 331.06, "quote_volume": 77.46804, "trades": 5, "taker_buy_volume": 331.06, "taker_buy_quote": 77.46804}, {"ts": 1770562920000, "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": 1770562980000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 35.16, "quote_volume": 8.19228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563040000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 156.52, "quote_volume": 36.57334, "trades": 3, "taker_buy_volume": 104.18, "taker_buy_quote": 24.37812}, {"ts": 1770563100000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 370.71, "quote_volume": 86.46537, "trades": 3, "taker_buy_volume": 89.94, "taker_buy_quote": 21.04596}, {"ts": 1770563160000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 340.2, "quote_volume": 79.6068, "trades": 1, "taker_buy_volume": 340.2, "taker_buy_quote": 79.6068}, {"ts": 1770563220000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 11401.39, "quote_volume": 2656.52387, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770563280000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 2599.17, "quote_volume": 608.13692, "trades": 7, "taker_buy_volume": 2530.31, "taker_buy_quote": 592.09254}, {"ts": 1770563340000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 240.4, "quote_volume": 56.2536, "trades": 1, "taker_buy_volume": 240.4, "taker_buy_quote": 56.2536}, {"ts": 1770563400000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 76370.94, "quote_volume": 17881.82033, "trades": 48, "taker_buy_volume": 75238.49, "taker_buy_quote": 17616.82703}, {"ts": 1770563460000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 12.69, "quote_volume": 2.98215, "trades": 1, "taker_buy_volume": 12.69, "taker_buy_quote": 2.98215}, {"ts": 1770563520000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 200.48, "quote_volume": 47.1128, "trades": 2, "taker_buy_volume": 200.48, "taker_buy_quote": 47.1128}, {"ts": 1770563580000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 90576.49, "quote_volume": 21194.89866, "trades": 27, "taker_buy_volume": 8597.27, "taker_buy_quote": 2011.76118}, {"ts": 1770563640000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 5000.0, "quote_volume": 1170.0, "trades": 3, "taker_buy_volume": 5000.0, "taker_buy_quote": 1170.0}, {"ts": 1770563700000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 1667.13, "quote_volume": 390.10842, "trades": 1, "taker_buy_volume": 1667.13, "taker_buy_quote": 390.10842}, {"ts": 1770563760000, "open": 0.234, "high": 0.234, "low": 0.232, "close": 0.233, "volume": 232666.44, "quote_volume": 54209.12233, "trades": 92, "taker_buy_volume": 464.5, "taker_buy_quote": 108.60564}, {"ts": 1770563820000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 110594.47, "quote_volume": 25768.45985, "trades": 51, "taker_buy_volume": 91771.4, "taker_buy_quote": 21382.7362}, {"ts": 1770563880000, "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": 1770563940000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 111575.5, "quote_volume": 25997.0915, "trades": 27, "taker_buy_volume": 111564.68, "taker_buy_quote": 25994.57044}, {"ts": 1770564000000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 39.95, "quote_volume": 9.3483, "trades": 1, "taker_buy_volume": 39.95, "taker_buy_quote": 9.3483}, {"ts": 1770564060000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 62294.21, "quote_volume": 14514.55093, "trades": 124, "taker_buy_volume": 13.0, "taker_buy_quote": 3.029}, {"ts": 1770564120000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 728.31, "quote_volume": 169.69623, "trades": 3, "taker_buy_volume": 728.31, "taker_buy_quote": 169.69623}, {"ts": 1770564180000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 865.23, "quote_volume": 200.75571, "trades": 2, "taker_buy_volume": 22.35, "taker_buy_quote": 5.20755}, {"ts": 1770564240000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 188.99, "quote_volume": 43.84568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564300000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 137270.41, "quote_volume": 31846.73512, "trades": 219, "taker_buy_volume": 68247.86, "taker_buy_quote": 15833.50352}, {"ts": 1770564360000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 16603.79, "quote_volume": 3851.91319, "trades": 36, "taker_buy_volume": 3556.05, "taker_buy_quote": 825.0036}, {"ts": 1770564420000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 37555.77, "quote_volume": 8675.50093, "trades": 36, "taker_buy_volume": 383.67, "taker_buy_quote": 88.74583}, {"ts": 1770564480000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 285.34, "quote_volume": 65.91354, "trades": 2, "taker_buy_volume": 285.34, "taker_buy_quote": 65.91354}, {"ts": 1770564540000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 97173.48, "quote_volume": 22438.01456, "trades": 52, "taker_buy_volume": 20121.45, "taker_buy_quote": 4648.05495}, {"ts": 1770564600000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 23781.54, "quote_volume": 5471.89254, "trades": 20, "taker_buy_volume": 2138.34, "taker_buy_quote": 493.95654}, {"ts": 1770564660000, "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": 1770564720000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 16201.16, "quote_volume": 3742.46796, "trades": 33, "taker_buy_volume": 16096.15, "taker_buy_quote": 3718.21065}, {"ts": 1770564780000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 539.95, "quote_volume": 124.72845, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770564840000, "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": 1770564900000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 65237.85, "quote_volume": 15069.94335, "trades": 30, "taker_buy_volume": 46683.84, "taker_buy_quote": 10783.96704}, {"ts": 1770564960000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 39442.8, "quote_volume": 9111.6333, "trades": 28, "taker_buy_volume": 13293.55, "taker_buy_quote": 3071.15655}, {"ts": 1770565020000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 262697.74, "quote_volume": 60683.17794, "trades": 282, "taker_buy_volume": 132132.15, "taker_buy_quote": 30522.52665}, {"ts": 1770565080000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 874.77, "quote_volume": 202.07187, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565140000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 145.48, "quote_volume": 33.75136, "trades": 1, "taker_buy_volume": 145.48, "taker_buy_quote": 33.75136}, {"ts": 1770565200000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 1886.4, "quote_volume": 435.81532, "trades": 8, "taker_buy_volume": 56.92, "taker_buy_quote": 13.20544}, {"ts": 1770565260000, "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": 1770565320000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 117.77, "quote_volume": 27.20918, "trades": 3, "taker_buy_volume": 4.31, "taker_buy_quote": 0.99992}, {"ts": 1770565380000, "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": 1770565440000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 56913.41, "quote_volume": 13146.99771, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770565500000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 13571.46, "quote_volume": 3135.00726, "trades": 13, "taker_buy_volume": 400.0, "taker_buy_quote": 92.4}, {"ts": 1770565560000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 194725.5, "quote_volume": 44856.99484, "trades": 64, "taker_buy_volume": 13086.13, "taker_buy_quote": 3022.89603}, {"ts": 1770565620000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 67.22, "quote_volume": 15.48435, "trades": 3, "taker_buy_volume": 23.75, "taker_buy_quote": 5.48625}, {"ts": 1770565680000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 3735.93, "quote_volume": 862.99983, "trades": 2, "taker_buy_volume": 3735.93, "taker_buy_quote": 862.99983}, {"ts": 1770565740000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 94656.72, "quote_volume": 21771.0456, "trades": 78, "taker_buy_volume": 47711.62, "taker_buy_quote": 10973.6726}, {"ts": 1770565800000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 233262.91, "quote_volume": 53650.4693, "trades": 174, "taker_buy_volume": 107912.26, "taker_buy_quote": 24819.8198}, {"ts": 1770565860000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 117514.48, "quote_volume": 27028.3304, "trades": 78, "taker_buy_volume": 55854.05, "taker_buy_quote": 12846.4315}, {"ts": 1770565920000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 11977.4, "quote_volume": 2754.802, "trades": 40, "taker_buy_volume": 9977.68, "taker_buy_quote": 2294.8664}, {"ts": 1770565980000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 214.03, "quote_volume": 49.30244, "trades": 3, "taker_buy_volume": 75.54, "taker_buy_quote": 17.44974}, {"ts": 1770566040000, "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": 1770566100000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 133.76, "quote_volume": 30.87518, "trades": 4, "taker_buy_volume": 110.38, "taker_buy_quote": 25.49778}, {"ts": 1770566160000, "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": 1770566220000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 88.23, "quote_volume": 20.38113, "trades": 2, "taker_buy_volume": 88.23, "taker_buy_quote": 20.38113}, {"ts": 1770566280000, "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": 1770566340000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 284.39, "quote_volume": 65.4097, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566400000, "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": 1770566460000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 4962.97, "quote_volume": 1141.4831, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566520000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 65.57, "quote_volume": 15.14667, "trades": 1, "taker_buy_volume": 65.57, "taker_buy_quote": 15.14667}, {"ts": 1770566580000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 261.77, "quote_volume": 60.2071, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566640000, "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": 1770566700000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 303.55, "quote_volume": 70.12005, "trades": 1, "taker_buy_volume": 303.55, "taker_buy_quote": 70.12005}, {"ts": 1770566760000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 83.15, "quote_volume": 19.13849, "trades": 3, "taker_buy_volume": 13.99, "taker_buy_quote": 3.23169}, {"ts": 1770566820000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 23.78, "quote_volume": 5.4694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770566880000, "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": 1770566940000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 80428.48, "quote_volume": 18498.5504, "trades": 37, "taker_buy_volume": 62361.31, "taker_buy_quote": 14343.1013}, {"ts": 1770567000000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 380.27, "quote_volume": 87.4621, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567060000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 13589.98, "quote_volume": 3125.6954, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567120000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 21051.24, "quote_volume": 4845.50127, "trades": 23, "taker_buy_volume": 21051.24, "taker_buy_quote": 4845.50127}, {"ts": 1770567180000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 1126.39, "quote_volume": 259.113, "trades": 2, "taker_buy_volume": 43.3, "taker_buy_quote": 10.0023}, {"ts": 1770567240000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 43250.08, "quote_volume": 9947.5184, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770567300000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 510672.26, "quote_volume": 117462.2124, "trades": 242, "taker_buy_volume": 470521.27, "taker_buy_quote": 108227.4847}, {"ts": 1770567360000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 806.02, "quote_volume": 185.3846, "trades": 5, "taker_buy_volume": 806.02, "taker_buy_quote": 185.3846}, {"ts": 1770567420000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 23.91, "quote_volume": 5.4993, "trades": 1, "taker_buy_volume": 23.91, "taker_buy_quote": 5.4993}, {"ts": 1770567480000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 317.29, "quote_volume": 72.86716, "trades": 4, "taker_buy_volume": 207.75, "taker_buy_quote": 47.7825}, {"ts": 1770567540000, "open": 0.23, "high": 0.231, "low": 0.229, "close": 0.23, "volume": 76480.64, "quote_volume": 17590.25958, "trades": 112, "taker_buy_volume": 21831.89, "taker_buy_quote": 5021.65678}, {"ts": 1770567600000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 4329.07, "quote_volume": 1000.01517, "trades": 1, "taker_buy_volume": 4329.07, "taker_buy_quote": 1000.01517}, {"ts": 1770567660000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 121.89, "quote_volume": 28.15659, "trades": 1, "taker_buy_volume": 121.89, "taker_buy_quote": 28.15659}, {"ts": 1770567720000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 31229.54, "quote_volume": 7183.0708, "trades": 4, "taker_buy_volume": 276.6, "taker_buy_quote": 63.8946}, {"ts": 1770567780000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 134938.67, "quote_volume": 31035.8941, "trades": 61, "taker_buy_volume": 18732.24, "taker_buy_quote": 4308.4152}, {"ts": 1770567840000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 75146.42, "quote_volume": 17284.75885, "trades": 59, "taker_buy_volume": 51585.48, "taker_buy_quote": 11865.74265}, {"ts": 1770567900000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 2019.14, "quote_volume": 464.4022, "trades": 14, "taker_buy_volume": 1975.57, "taker_buy_quote": 454.3811}, {"ts": 1770567960000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 477.84, "quote_volume": 110.24693, "trades": 16, "taker_buy_volume": 343.73, "taker_buy_quote": 79.40163}, {"ts": 1770568020000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 43.47, "quote_volume": 9.9981, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568080000, "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": 1770568140000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 5309.52, "quote_volume": 1221.1896, "trades": 20, "taker_buy_volume": 51.16, "taker_buy_quote": 11.7668}, {"ts": 1770568200000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 11641.43, "quote_volume": 2672.41842, "trades": 15, "taker_buy_volume": 6530.95, "taker_buy_quote": 1502.1185}, {"ts": 1770568260000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 346.7, "quote_volume": 79.741, "trades": 3, "taker_buy_volume": 346.7, "taker_buy_quote": 79.741}, {"ts": 1770568320000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 21225.72, "quote_volume": 4881.89377, "trades": 15, "taker_buy_volume": 21203.89, "taker_buy_quote": 4876.8947}, {"ts": 1770568380000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 885.57, "quote_volume": 203.6811, "trades": 3, "taker_buy_volume": 885.57, "taker_buy_quote": 203.6811}, {"ts": 1770568440000, "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": 1770568500000, "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": 1770568560000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 81798.57, "quote_volume": 18731.87253, "trades": 41, "taker_buy_volume": 735.72, "taker_buy_quote": 168.47988}, {"ts": 1770568620000, "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": 1770568680000, "open": 0.229, "high": 0.229, "low": 0.227, "close": 0.228, "volume": 296037.44, "quote_volume": 67496.55311, "trades": 103, "taker_buy_volume": 194526.49, "taker_buy_quote": 44352.08338}, {"ts": 1770568740000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 25349.3, "quote_volume": 5779.6404, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568800000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 4942.1, "quote_volume": 1122.91734, "trades": 18, "taker_buy_volume": 1060.64, "taker_buy_quote": 241.82592}, {"ts": 1770568860000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 47.65, "quote_volume": 10.8642, "trades": 1, "taker_buy_volume": 47.65, "taker_buy_quote": 10.8642}, {"ts": 1770568920000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 104.56, "quote_volume": 23.73512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770568980000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 97156.98, "quote_volume": 22054.63446, "trades": 55, "taker_buy_volume": 26543.44, "taker_buy_quote": 6025.36088}, {"ts": 1770569040000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 36022.14, "quote_volume": 8177.02578, "trades": 33, "taker_buy_volume": 15063.42, "taker_buy_quote": 3419.39634}, {"ts": 1770569100000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 85881.2, "quote_volume": 19495.0324, "trades": 43, "taker_buy_volume": 47687.56, "taker_buy_quote": 10825.07612}, {"ts": 1770569160000, "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": 1770569220000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 57.03, "quote_volume": 12.94581, "trades": 1, "taker_buy_volume": 57.03, "taker_buy_quote": 12.94581}, {"ts": 1770569280000, "open": 0.227, "high": 0.227, "low": 0.225, "close": 0.225, "volume": 109330.01, "quote_volume": 24704.82899, "trades": 86, "taker_buy_volume": 9468.06, "taker_buy_quote": 2144.47826}, {"ts": 1770569340000, "open": 0.225, "high": 0.226, "low": 0.224, "close": 0.225, "volume": 166694.9, "quote_volume": 37505.72334, "trades": 226, "taker_buy_volume": 81638.36, "taker_buy_quote": 18368.88084}, {"ts": 1770569400000, "open": 0.224, "high": 0.226, "low": 0.224, "close": 0.225, "volume": 146870.55, "quote_volume": 33045.61278, "trades": 152, "taker_buy_volume": 88952.74, "taker_buy_quote": 20014.44936}, {"ts": 1770569460000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 47.34, "quote_volume": 10.6515, "trades": 1, "taker_buy_volume": 47.34, "taker_buy_quote": 10.6515}, {"ts": 1770569520000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 9141.83, "quote_volume": 2056.91175, "trades": 3, "taker_buy_volume": 9141.83, "taker_buy_quote": 2056.91175}, {"ts": 1770569580000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 139602.74, "quote_volume": 31271.44373, "trades": 181, "taker_buy_volume": 13563.22, "taker_buy_quote": 3038.59125}, {"ts": 1770569640000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 55121.1, "quote_volume": 12347.17109, "trades": 54, "taker_buy_volume": 47976.53, "taker_buy_quote": 10746.78741}, {"ts": 1770569700000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 78372.27, "quote_volume": 17632.31194, "trades": 90, "taker_buy_volume": 65462.34, "taker_buy_quote": 14729.0265}, {"ts": 1770569760000, "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": 1770569820000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 234311.48, "quote_volume": 52719.19015, "trades": 200, "taker_buy_volume": 83619.19, "taker_buy_quote": 18814.31775}, {"ts": 1770569880000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 70392.5, "quote_volume": 15838.3125, "trades": 126, "taker_buy_volume": 32642.84, "taker_buy_quote": 7344.639}, {"ts": 1770569940000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 68846.93, "quote_volume": 15490.78048, "trades": 27, "taker_buy_volume": 12387.5, "taker_buy_quote": 2787.40873}, {"ts": 1770570000000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 28776.67, "quote_volume": 6503.52742, "trades": 11, "taker_buy_volume": 28776.67, "taker_buy_quote": 6503.52742}, {"ts": 1770570060000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 97.41, "quote_volume": 22.01466, "trades": 1, "taker_buy_volume": 97.41, "taker_buy_quote": 22.01466}, {"ts": 1770570120000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 133603.53, "quote_volume": 30194.32895, "trades": 86, "taker_buy_volume": 110232.88, "taker_buy_quote": 24912.63088}, {"ts": 1770570180000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 173571.34, "quote_volume": 39227.12284, "trades": 86, "taker_buy_volume": 43933.66, "taker_buy_quote": 9929.00716}, {"ts": 1770570240000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 61086.38, "quote_volume": 13805.52188, "trades": 20, "taker_buy_volume": 61086.38, "taker_buy_quote": 13805.52188}, {"ts": 1770570300000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 69276.59, "quote_volume": 15656.91111, "trades": 77, "taker_buy_volume": 35250.95, "taker_buy_quote": 7967.11647}, {"ts": 1770570360000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 131793.36, "quote_volume": 29785.30893, "trades": 38, "taker_buy_volume": 62025.37, "taker_buy_quote": 14017.74319}, {"ts": 1770570420000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 34501.51, "quote_volume": 7797.37217, "trades": 21, "taker_buy_volume": 128.23, "taker_buy_quote": 29.01089}, {"ts": 1770570480000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 13299.68, "quote_volume": 3002.67517, "trades": 17, "taker_buy_volume": 10247.17, "taker_buy_quote": 2315.86042}, {"ts": 1770570540000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 289.91, "quote_volume": 65.23548, "trades": 2, "taker_buy_volume": 5.73, "taker_buy_quote": 1.29498}, {"ts": 1770570600000, "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": 1770570660000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 88.5, "quote_volume": 20.001, "trades": 1, "taker_buy_volume": 88.5, "taker_buy_quote": 20.001}, {"ts": 1770570720000, "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": 1770570780000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 63140.77, "quote_volume": 14270.21579, "trades": 44, "taker_buy_volume": 17417.16, "taker_buy_quote": 3936.67993}, {"ts": 1770570840000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 7646.21, "quote_volume": 1725.54346, "trades": 4, "taker_buy_volume": 5146.21, "taker_buy_quote": 1163.04346}, {"ts": 1770570900000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 42966.78, "quote_volume": 9710.49228, "trades": 15, "taker_buy_volume": 42268.02, "taker_buy_quote": 9552.57252}, {"ts": 1770570960000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 176.85, "quote_volume": 40.14495, "trades": 2, "taker_buy_volume": 176.85, "taker_buy_quote": 40.14495}, {"ts": 1770571020000, "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": 1770571080000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 174020.65, "quote_volume": 39502.68755, "trades": 142, "taker_buy_volume": 114082.07, "taker_buy_quote": 25896.62989}, {"ts": 1770571140000, "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": 1770571200000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 140.52, "quote_volume": 31.82888, "trades": 2, "taker_buy_volume": 71.36, "taker_buy_quote": 16.19872}, {"ts": 1770571260000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 125682.51, "quote_volume": 28404.24726, "trades": 86, "taker_buy_volume": 7576.88, "taker_buy_quote": 1712.37488}, {"ts": 1770571320000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 13643.0, "quote_volume": 3083.68263, "trades": 18, "taker_buy_volume": 13598.85, "taker_buy_quote": 3073.70473}, {"ts": 1770571380000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 87432.55, "quote_volume": 19762.11851, "trades": 65, "taker_buy_volume": 64861.35, "taker_buy_quote": 14661.02731}, {"ts": 1770571440000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 12.28, "quote_volume": 2.76914, "trades": 2, "taker_buy_volume": 6.14, "taker_buy_quote": 1.38764}, {"ts": 1770571500000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 92.4, "quote_volume": 20.83193, "trades": 9, "taker_buy_volume": 41.93, "taker_buy_quote": 9.47618}, {"ts": 1770571560000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 3148.83, "quote_volume": 711.36159, "trades": 6, "taker_buy_volume": 2874.84, "taker_buy_quote": 649.71384}, {"ts": 1770571620000, "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": 1770571680000, "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": 1770571740000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 475.03, "quote_volume": 106.90659, "trades": 6, "taker_buy_volume": 24.84, "taker_buy_quote": 5.61384}, {"ts": 1770571800000, "open": 0.226, "high": 0.227, "low": 0.225, "close": 0.227, "volume": 86325.95, "quote_volume": 19509.63352, "trades": 33, "taker_buy_volume": 80406.7, "taker_buy_quote": 18171.91965}, {"ts": 1770571860000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 7378.18, "quote_volume": 1667.90921, "trades": 3, "taker_buy_volume": 440.53, "taker_buy_quote": 100.00031}, {"ts": 1770571920000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 1845.09, "quote_volume": 418.83543, "trades": 10, "taker_buy_volume": 1845.09, "taker_buy_quote": 418.83543}, {"ts": 1770571980000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 30689.88, "quote_volume": 6935.99751, "trades": 24, "taker_buy_volume": 261.62, "taker_buy_quote": 59.21075}, {"ts": 1770572040000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 70418.07, "quote_volume": 15911.24882, "trades": 23, "taker_buy_volume": 67155.97, "taker_buy_quote": 15177.24922}, {"ts": 1770572100000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 220.27, "quote_volume": 50.00129, "trades": 1, "taker_buy_volume": 220.27, "taker_buy_quote": 50.00129}, {"ts": 1770572160000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 105.93, "quote_volume": 24.04611, "trades": 1, "taker_buy_volume": 105.93, "taker_buy_quote": 24.04611}, {"ts": 1770572220000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 13.21, "quote_volume": 2.99867, "trades": 1, "taker_buy_volume": 13.21, "taker_buy_quote": 2.99867}, {"ts": 1770572280000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 24758.71, "quote_volume": 5620.22717, "trades": 5, "taker_buy_volume": 24758.71, "taker_buy_quote": 5620.22717}, {"ts": 1770572340000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 136.56, "quote_volume": 30.99912, "trades": 2, "taker_buy_volume": 136.56, "taker_buy_quote": 30.99912}, {"ts": 1770572400000, "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": 1770572460000, "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": 1770572520000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 217.05, "quote_volume": 49.27035, "trades": 2, "taker_buy_volume": 217.05, "taker_buy_quote": 49.27035}, {"ts": 1770572580000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 1854.11, "quote_volume": 420.88297, "trades": 2, "taker_buy_volume": 1854.11, "taker_buy_quote": 420.88297}, {"ts": 1770572640000, "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": 1770572700000, "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": 1770572760000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 111890.16, "quote_volume": 25287.2142, "trades": 58, "taker_buy_volume": 35253.16, "taker_buy_quote": 7967.2522}, {"ts": 1770572820000, "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": 1770572880000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 211.32, "quote_volume": 47.96964, "trades": 1, "taker_buy_volume": 211.32, "taker_buy_quote": 47.96964}, {"ts": 1770572940000, "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": 1770573000000, "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": 1770573060000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 660.79, "quote_volume": 149.99933, "trades": 1, "taker_buy_volume": 660.79, "taker_buy_quote": 149.99933}, {"ts": 1770573120000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 1102.42, "quote_volume": 250.24934, "trades": 1, "taker_buy_volume": 1102.42, "taker_buy_quote": 250.24934}, {"ts": 1770573180000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 540.42, "quote_volume": 122.5849, "trades": 2, "taker_buy_volume": 449.98, "taker_buy_quote": 102.14546}, {"ts": 1770573240000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 25.0, "quote_volume": 5.65, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573300000, "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": 1770573360000, "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": 1770573420000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 5018.51, "quote_volume": 1134.18326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573480000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 148268.82, "quote_volume": 33657.02214, "trades": 78, "taker_buy_volume": 91653.99, "taker_buy_quote": 20805.45573}, {"ts": 1770573540000, "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": 1770573600000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 14880.73, "quote_volume": 3377.92571, "trades": 42, "taker_buy_volume": 14488.87, "taker_buy_quote": 3288.97349}, {"ts": 1770573660000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 495.66, "quote_volume": 112.51482, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770573720000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 51586.25, "quote_volume": 11710.07875, "trades": 58, "taker_buy_volume": 6767.31, "taker_buy_quote": 1536.17937}, {"ts": 1770573780000, "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": 1770573840000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 4.98, "quote_volume": 1.13544, "trades": 1, "taker_buy_volume": 4.98, "taker_buy_quote": 1.13544}, {"ts": 1770573900000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 246.74, "quote_volume": 56.25672, "trades": 1, "taker_buy_volume": 246.74, "taker_buy_quote": 56.25672}, {"ts": 1770573960000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 10.01, "quote_volume": 2.28228, "trades": 1, "taker_buy_volume": 10.01, "taker_buy_quote": 2.28228}, {"ts": 1770574020000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 220.45, "quote_volume": 50.2626, "trades": 2, "taker_buy_volume": 220.45, "taker_buy_quote": 50.2626}, {"ts": 1770574080000, "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": 1770574140000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 5707.11, "quote_volume": 1301.22108, "trades": 16, "taker_buy_volume": 5707.11, "taker_buy_quote": 1301.22108}, {"ts": 1770574200000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 2330.47, "quote_volume": 531.30311, "trades": 3, "taker_buy_volume": 2286.42, "taker_buy_quote": 521.30376}, {"ts": 1770574260000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 1045.0, "quote_volume": 238.26, "trades": 6, "taker_buy_volume": 1045.0, "taker_buy_quote": 238.26}, {"ts": 1770574320000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 526.3, "quote_volume": 119.9964, "trades": 2, "taker_buy_volume": 526.3, "taker_buy_quote": 119.9964}, {"ts": 1770574380000, "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": 1770574440000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 4353.29, "quote_volume": 992.55012, "trades": 14, "taker_buy_volume": 4353.29, "taker_buy_quote": 992.55012}, {"ts": 1770574500000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 1607.74, "quote_volume": 366.56472, "trades": 3, "taker_buy_volume": 1607.74, "taker_buy_quote": 366.56472}, {"ts": 1770574560000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 85.15, "quote_volume": 19.4142, "trades": 1, "taker_buy_volume": 85.15, "taker_buy_quote": 19.4142}, {"ts": 1770574620000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 110.7, "quote_volume": 25.2396, "trades": 3, "taker_buy_volume": 110.7, "taker_buy_quote": 25.2396}, {"ts": 1770574680000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 33931.77, "quote_volume": 7702.54161, "trades": 5, "taker_buy_volume": 29.82, "taker_buy_quote": 6.79896}, {"ts": 1770574740000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 99334.3, "quote_volume": 22648.2204, "trades": 67, "taker_buy_volume": 3273.75, "taker_buy_quote": 746.415}, {"ts": 1770574800000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 438.59, "quote_volume": 99.99852, "trades": 1, "taker_buy_volume": 438.59, "taker_buy_quote": 99.99852}, {"ts": 1770574860000, "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": 1770574920000, "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": 1770574980000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 4530.98, "quote_volume": 1028.53246, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575040000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 307.2, "quote_volume": 70.0416, "trades": 2, "taker_buy_volume": 307.2, "taker_buy_quote": 70.0416}, {"ts": 1770575100000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 2540.4, "quote_volume": 579.2112, "trades": 3, "taker_buy_volume": 2540.4, "taker_buy_quote": 579.2112}, {"ts": 1770575160000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 47.25, "quote_volume": 10.773, "trades": 1, "taker_buy_volume": 47.25, "taker_buy_quote": 10.773}, {"ts": 1770575220000, "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": 1770575280000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 300.68, "quote_volume": 68.25436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575340000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 16018.99, "quote_volume": 3652.32972, "trades": 5, "taker_buy_volume": 16018.99, "taker_buy_quote": 3652.32972}, {"ts": 1770575400000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 76416.23, "quote_volume": 17423.16115, "trades": 85, "taker_buy_volume": 73368.55, "taker_buy_quote": 16728.29011}, {"ts": 1770575460000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 3271.93, "quote_volume": 746.07301, "trades": 9, "taker_buy_volume": 72.97, "taker_buy_quote": 16.71013}, {"ts": 1770575520000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 159.04, "quote_volume": 36.26112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575580000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 18110.2, "quote_volume": 4147.43151, "trades": 66, "taker_buy_volume": 14706.72, "taker_buy_quote": 3368.03459}, {"ts": 1770575640000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 393.33, "quote_volume": 90.07257, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770575700000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 101173.75, "quote_volume": 23271.05202, "trades": 53, "taker_buy_volume": 99375.89, "taker_buy_quote": 22857.54422}, {"ts": 1770575760000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 305949.07, "quote_volume": 70674.28608, "trades": 214, "taker_buy_volume": 74142.62, "taker_buy_quote": 17126.99613}, {"ts": 1770575820000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 2662.13, "quote_volume": 614.95203, "trades": 12, "taker_buy_volume": 86.59, "taker_buy_quote": 20.00229}, {"ts": 1770575880000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 101.21, "quote_volume": 23.37951, "trades": 1, "taker_buy_volume": 101.21, "taker_buy_quote": 23.37951}, {"ts": 1770575940000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 227438.8, "quote_volume": 52402.46171, "trades": 71, "taker_buy_volume": 97990.84, "taker_buy_quote": 22629.43091}, {"ts": 1770576000000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 15207.62, "quote_volume": 3497.50684, "trades": 18, "taker_buy_volume": 25.57, "taker_buy_quote": 5.8811}, {"ts": 1770576060000, "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": 1770576120000, "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": 1770576180000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 11.31, "quote_volume": 2.6013, "trades": 1, "taker_buy_volume": 11.31, "taker_buy_quote": 2.6013}, {"ts": 1770576240000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 82135.23, "quote_volume": 18892.49941, "trades": 24, "taker_buy_volume": 82108.6, "taker_buy_quote": 18886.37451}, {"ts": 1770576300000, "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": 1770576360000, "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": 1770576420000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 141.41, "quote_volume": 32.59442, "trades": 2, "taker_buy_volume": 70.12, "taker_buy_quote": 16.19772}, {"ts": 1770576480000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 365.79, "quote_volume": 84.49749, "trades": 1, "taker_buy_volume": 365.79, "taker_buy_quote": 84.49749}, {"ts": 1770576540000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 1771.64, "quote_volume": 409.24884, "trades": 1, "taker_buy_volume": 1771.64, "taker_buy_quote": 409.24884}, {"ts": 1770576600000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 214536.63, "quote_volume": 49344.5471, "trades": 73, "taker_buy_volume": 141799.88, "taker_buy_quote": 32615.0946}, {"ts": 1770576660000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 139761.11, "quote_volume": 32149.55935, "trades": 76, "taker_buy_volume": 73069.42, "taker_buy_quote": 16810.47065}, {"ts": 1770576720000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 14179.44, "quote_volume": 3261.2712, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576780000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 68651.92, "quote_volume": 15789.8489, "trades": 23, "taker_buy_volume": 68559.22, "taker_buy_quote": 15768.6206}, {"ts": 1770576840000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 73298.55, "quote_volume": 16858.6665, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770576900000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 352.75, "quote_volume": 81.1325, "trades": 2, "taker_buy_volume": 352.75, "taker_buy_quote": 81.1325}, {"ts": 1770576960000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 17111.73, "quote_volume": 3935.6979, "trades": 19, "taker_buy_volume": 15973.83, "taker_buy_quote": 3673.9809}, {"ts": 1770577020000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 488.12, "quote_volume": 112.2676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577080000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 16694.49, "quote_volume": 3839.7327, "trades": 20, "taker_buy_volume": 49.17, "taker_buy_quote": 11.3091}, {"ts": 1770577140000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 733.25, "quote_volume": 168.6475, "trades": 3, "taker_buy_volume": 733.25, "taker_buy_quote": 168.6475}, {"ts": 1770577200000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 38.68, "quote_volume": 8.8964, "trades": 2, "taker_buy_volume": 38.68, "taker_buy_quote": 8.8964}, {"ts": 1770577260000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 41.84, "quote_volume": 9.6232, "trades": 1, "taker_buy_volume": 41.84, "taker_buy_quote": 9.6232}, {"ts": 1770577320000, "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": 1770577380000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 19983.3, "quote_volume": 4596.159, "trades": 2, "taker_buy_volume": 19983.3, "taker_buy_quote": 4596.159}, {"ts": 1770577440000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 48.0, "quote_volume": 10.992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577500000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 149680.69, "quote_volume": 34276.87801, "trades": 96, "taker_buy_volume": 78068.29, "taker_buy_quote": 17877.63841}, {"ts": 1770577560000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 1216.13, "quote_volume": 278.49377, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577620000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 2968.63, "quote_volume": 679.81627, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577680000, "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": 1770577740000, "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": 1770577800000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 10708.51, "quote_volume": 2452.30026, "trades": 42, "taker_buy_volume": 51.47, "taker_buy_quote": 11.8381}, {"ts": 1770577860000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 4208.69, "quote_volume": 963.79001, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770577920000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 8434.46, "quote_volume": 1931.6062, "trades": 36, "taker_buy_volume": 114.86, "taker_buy_quote": 26.4178}, {"ts": 1770577980000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 178.79, "quote_volume": 41.03485, "trades": 5, "taker_buy_volume": 91.94, "taker_buy_quote": 21.1462}, {"ts": 1770578040000, "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": 1770578100000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 1061.16, "quote_volume": 244.02338, "trades": 3, "taker_buy_volume": 1017.74, "taker_buy_quote": 234.0802}, {"ts": 1770578160000, "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": 1770578220000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 5418.91, "quote_volume": 1246.24945, "trades": 3, "taker_buy_volume": 5319.06, "taker_buy_quote": 1223.3838}, {"ts": 1770578280000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 458.88, "quote_volume": 105.08352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578340000, "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": 1770578400000, "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": 1770578460000, "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": 1770578520000, "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": 1770578580000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 218.11, "quote_volume": 49.94719, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770578640000, "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": 1770578700000, "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": 1770578760000, "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": 1770578820000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 2652.16, "quote_volume": 609.9968, "trades": 2, "taker_buy_volume": 2652.16, "taker_buy_quote": 609.9968}, {"ts": 1770578880000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 1309.57, "quote_volume": 301.2011, "trades": 2, "taker_buy_volume": 1309.57, "taker_buy_quote": 301.2011}, {"ts": 1770578940000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 73895.26, "quote_volume": 16995.9098, "trades": 19, "taker_buy_volume": 73895.26, "taker_buy_quote": 16995.9098}, {"ts": 1770579000000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 11401.39, "quote_volume": 2610.91831, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579060000, "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": 1770579120000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 122.55, "quote_volume": 28.06395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579180000, "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": 1770579240000, "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": 1770579300000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 84905.35, "quote_volume": 19443.32515, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579360000, "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": 1770579420000, "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": 1770579480000, "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": 1770579540000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 1199.88, "quote_volume": 275.9724, "trades": 5, "taker_buy_volume": 1199.88, "taker_buy_quote": 275.9724}, {"ts": 1770579600000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 38.93, "quote_volume": 8.91497, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579660000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 224.84, "quote_volume": 51.7132, "trades": 3, "taker_buy_volume": 224.84, "taker_buy_quote": 51.7132}, {"ts": 1770579720000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 436.0, "quote_volume": 99.844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579780000, "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": 1770579840000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 127877.9, "quote_volume": 29411.917, "trades": 66, "taker_buy_volume": 127877.9, "taker_buy_quote": 29411.917}, {"ts": 1770579900000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 94609.49, "quote_volume": 21760.1827, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770579960000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 1673.75, "quote_volume": 384.8823, "trades": 4, "taker_buy_volume": 1593.55, "taker_buy_quote": 366.5165}, {"ts": 1770580020000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 2500.88, "quote_volume": 574.59201, "trades": 3, "taker_buy_volume": 1890.49, "taker_buy_quote": 434.8127}, {"ts": 1770580080000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 2201.68, "quote_volume": 506.3864, "trades": 2, "taker_buy_volume": 2201.68, "taker_buy_quote": 506.3864}, {"ts": 1770580140000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 1363.95, "quote_volume": 312.34455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770580200000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 116419.31, "quote_volume": 26776.59276, "trades": 45, "taker_buy_volume": 108777.51, "taker_buy_quote": 25018.97876}, {"ts": 1770580260000, "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": 1770580320000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 400.0, "quote_volume": 92.4, "trades": 1, "taker_buy_volume": 400.0, "taker_buy_quote": 92.4}, {"ts": 1770580380000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 777.88, "quote_volume": 178.9424, "trades": 5, "taker_buy_volume": 30.0, "taker_buy_quote": 6.93}, {"ts": 1770580440000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 307.0, "quote_volume": 70.917, "trades": 1, "taker_buy_volume": 307.0, "taker_buy_quote": 70.917}, {"ts": 1770580500000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 4981.4, "quote_volume": 1150.7034, "trades": 3, "taker_buy_volume": 4981.4, "taker_buy_quote": 1150.7034}, {"ts": 1770580560000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 225.51, "quote_volume": 52.09281, "trades": 1, "taker_buy_volume": 225.51, "taker_buy_quote": 52.09281}, {"ts": 1770580620000, "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": 1770580680000, "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": 1770580740000, "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": 1770580800000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 34146.74, "quote_volume": 7853.79903, "trades": 17, "taker_buy_volume": 61.87, "taker_buy_quote": 14.27893}, {"ts": 1770580860000, "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": 1770580920000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 243504.85, "quote_volume": 55762.63633, "trades": 100, "taker_buy_volume": 128821.69, "taker_buy_quote": 29500.19269}, {"ts": 1770580980000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 37496.22, "quote_volume": 8586.63438, "trades": 14, "taker_buy_volume": 244.59, "taker_buy_quote": 56.01111}, {"ts": 1770581040000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 5647.61, "quote_volume": 1293.30269, "trades": 5, "taker_buy_volume": 5647.61, "taker_buy_quote": 1293.30269}, {"ts": 1770581100000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 3197.79, "quote_volume": 732.29391, "trades": 4, "taker_buy_volume": 3197.79, "taker_buy_quote": 732.29391}, {"ts": 1770581160000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 3813.88, "quote_volume": 873.37852, "trades": 2, "taker_buy_volume": 3813.88, "taker_buy_quote": 873.37852}, {"ts": 1770581220000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 7334.86, "quote_volume": 1678.68294, "trades": 4, "taker_buy_volume": 6334.86, "taker_buy_quote": 1450.68294}, {"ts": 1770581280000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 44264.25, "quote_volume": 10136.46818, "trades": 23, "taker_buy_volume": 44165.68, "taker_buy_quote": 10113.94072}, {"ts": 1770581340000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 50986.4, "quote_volume": 11677.01933, "trades": 20, "taker_buy_volume": 4228.87, "taker_buy_quote": 969.54496}, {"ts": 1770581400000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 73749.45, "quote_volume": 16888.62405, "trades": 60, "taker_buy_volume": 60316.4, "taker_buy_quote": 13812.4556}, {"ts": 1770581460000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 132948.59, "quote_volume": 30448.51192, "trades": 52, "taker_buy_volume": 17710.3, "taker_buy_quote": 4058.94351}, {"ts": 1770581520000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 4188.51, "quote_volume": 959.16879, "trades": 4, "taker_buy_volume": 4188.51, "taker_buy_quote": 959.16879}, {"ts": 1770581580000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 90354.55, "quote_volume": 20691.19195, "trades": 30, "taker_buy_volume": 87010.74, "taker_buy_quote": 19925.45946}, {"ts": 1770581640000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 3588.7, "quote_volume": 821.50816, "trades": 4, "taker_buy_volume": 3284.56, "taker_buy_quote": 752.16424}, {"ts": 1770581700000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 108.84, "quote_volume": 24.92436, "trades": 1, "taker_buy_volume": 108.84, "taker_buy_quote": 24.92436}, {"ts": 1770581760000, "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": 1770581820000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 106738.02, "quote_volume": 24443.00658, "trades": 111, "taker_buy_volume": 35659.72, "taker_buy_quote": 8166.07588}, {"ts": 1770581880000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 90777.44, "quote_volume": 20788.03376, "trades": 61, "taker_buy_volume": 38375.86, "taker_buy_quote": 8788.07194}, {"ts": 1770581940000, "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": 1770582000000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 26.2, "quote_volume": 5.9998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582060000, "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": 1770582120000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 21.73, "quote_volume": 4.9979, "trades": 1, "taker_buy_volume": 21.73, "taker_buy_quote": 4.9979}, {"ts": 1770582180000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 29694.08, "quote_volume": 6799.83548, "trades": 17, "taker_buy_volume": 118.05, "taker_buy_quote": 27.03345}, {"ts": 1770582240000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 1072.49, "quote_volume": 245.60021, "trades": 2, "taker_buy_volume": 1072.49, "taker_buy_quote": 245.60021}, {"ts": 1770582300000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 3009.15, "quote_volume": 686.19487, "trades": 3, "taker_buy_volume": 108.67, "taker_buy_quote": 24.88543}, {"ts": 1770582360000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 1504.88, "quote_volume": 343.11264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582420000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 680.38, "quote_volume": 155.12664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582480000, "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": 1770582540000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 26.31, "quote_volume": 5.99868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582600000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 4310.75, "quote_volume": 982.851, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582660000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 49.78, "quote_volume": 11.39962, "trades": 1, "taker_buy_volume": 49.78, "taker_buy_quote": 11.39962}, {"ts": 1770582720000, "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": 1770582780000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 269.84, "quote_volume": 61.79336, "trades": 2, "taker_buy_volume": 269.84, "taker_buy_quote": 61.79336}, {"ts": 1770582840000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 271.61, "quote_volume": 61.92708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770582900000, "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": 1770582960000, "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": 1770583020000, "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": 1770583080000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 1362.06, "quote_volume": 310.68251, "trades": 3, "taker_buy_volume": 132.83, "taker_buy_quote": 30.41807}, {"ts": 1770583140000, "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": 1770583200000, "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": 1770583260000, "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": 1770583320000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 52.03, "quote_volume": 11.87026, "trades": 2, "taker_buy_volume": 7.42, "taker_buy_quote": 1.69918}, {"ts": 1770583380000, "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": 1770583440000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 566.75, "quote_volume": 129.219, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583500000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 35.33, "quote_volume": 8.09057, "trades": 1, "taker_buy_volume": 35.33, "taker_buy_quote": 8.09057}, {"ts": 1770583560000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 500.45, "quote_volume": 114.1026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770583620000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 40.4, "quote_volume": 9.2516, "trades": 1, "taker_buy_volume": 40.4, "taker_buy_quote": 9.2516}, {"ts": 1770583680000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 143660.78, "quote_volume": 32761.61222, "trades": 112, "taker_buy_volume": 108660.98, "taker_buy_quote": 24781.65782}, {"ts": 1770583740000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 64011.62, "quote_volume": 14596.79957, "trades": 41, "taker_buy_volume": 16985.86, "taker_buy_quote": 3874.92629}, {"ts": 1770583800000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 816.47, "quote_volume": 186.34334, "trades": 4, "taker_buy_volume": 188.18, "taker_buy_quote": 43.09322}, {"ts": 1770583860000, "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": 1770583920000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 3549.63, "quote_volume": 811.88179, "trades": 2, "taker_buy_volume": 2566.15, "taker_buy_quote": 587.64835}, {"ts": 1770583980000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 90059.74, "quote_volume": 20533.62732, "trades": 51, "taker_buy_volume": 20292.65, "taker_buy_quote": 4626.7308}, {"ts": 1770584040000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 246.2, "quote_volume": 56.1336, "trades": 1, "taker_buy_volume": 246.2, "taker_buy_quote": 56.1336}, {"ts": 1770584100000, "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": 1770584160000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 811.23, "quote_volume": 184.14921, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584220000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 212.43, "quote_volume": 48.22161, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584280000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 32.97, "quote_volume": 7.51716, "trades": 1, "taker_buy_volume": 32.97, "taker_buy_quote": 7.51716}, {"ts": 1770584340000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 1392.97, "quote_volume": 317.59716, "trades": 2, "taker_buy_volume": 1392.97, "taker_buy_quote": 317.59716}, {"ts": 1770584400000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 83.89, "quote_volume": 19.12692, "trades": 2, "taker_buy_volume": 83.89, "taker_buy_quote": 19.12692}, {"ts": 1770584460000, "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": 1770584520000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 154.0, "quote_volume": 34.958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770584580000, "open": 0.227, "high": 0.229, "low": 0.227, "close": 0.229, "volume": 101752.43, "quote_volume": 23199.69059, "trades": 24, "taker_buy_volume": 101698.45, "taker_buy_quote": 23187.42775}, {"ts": 1770584640000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 49.55, "quote_volume": 11.34695, "trades": 1, "taker_buy_volume": 49.55, "taker_buy_quote": 11.34695}, {"ts": 1770584700000, "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": 1770584760000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 1646.81, "quote_volume": 377.11949, "trades": 3, "taker_buy_volume": 1646.81, "taker_buy_quote": 377.11949}, {"ts": 1770584820000, "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": 1770584880000, "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": 1770584940000, "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": 1770585000000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 700.0, "quote_volume": 159.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585060000, "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": 1770585120000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 17.72, "quote_volume": 4.04016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585180000, "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": 1770585240000, "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": 1770585300000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 18.76, "quote_volume": 4.27728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770585360000, "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": 1770585420000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 632.56, "quote_volume": 144.85624, "trades": 1, "taker_buy_volume": 632.56, "taker_buy_quote": 144.85624}, {"ts": 1770585480000, "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": 1770585540000, "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": 1770585600000, "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": 1770585660000, "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": 1770585720000, "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": 1770585780000, "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": 1770585840000, "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": 1770585900000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 770.39, "quote_volume": 176.41931, "trades": 1, "taker_buy_volume": 770.39, "taker_buy_quote": 176.41931}, {"ts": 1770585960000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 205.55, "quote_volume": 47.07095, "trades": 1, "taker_buy_volume": 205.55, "taker_buy_quote": 47.07095}, {"ts": 1770586020000, "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": 1770586080000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 50.34, "quote_volume": 11.52786, "trades": 2, "taker_buy_volume": 50.34, "taker_buy_quote": 11.52786}, {"ts": 1770586140000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 73.17, "quote_volume": 16.75593, "trades": 2, "taker_buy_volume": 73.17, "taker_buy_quote": 16.75593}, {"ts": 1770586200000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 1254.36, "quote_volume": 287.24844, "trades": 3, "taker_buy_volume": 1254.36, "taker_buy_quote": 287.24844}, {"ts": 1770586260000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 174983.63, "quote_volume": 39896.99828, "trades": 65, "taker_buy_volume": 85633.76, "taker_buy_quote": 19525.22792}, {"ts": 1770586320000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 45685.47, "quote_volume": 10417.21276, "trades": 45, "taker_buy_volume": 19434.41, "taker_buy_quote": 4431.97108}, {"ts": 1770586380000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 122880.49, "quote_volume": 28016.75172, "trades": 83, "taker_buy_volume": 17717.48, "taker_buy_quote": 4039.58544}, {"ts": 1770586440000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 166290.53, "quote_volume": 37914.24084, "trades": 78, "taker_buy_volume": 145319.81, "taker_buy_quote": 33132.91668}, {"ts": 1770586500000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 207986.25, "quote_volume": 47232.47362, "trades": 126, "taker_buy_volume": 45473.98, "taker_buy_quote": 10322.78967}, {"ts": 1770586560000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 105.53, "quote_volume": 23.95531, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586620000, "open": 0.227, "high": 0.228, "low": 0.226, "close": 0.226, "volume": 69609.24, "quote_volume": 15801.48576, "trades": 47, "taker_buy_volume": 34409.67, "taker_buy_quote": 7811.20201}, {"ts": 1770586680000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 89426.68, "quote_volume": 20299.74768, "trades": 34, "taker_buy_volume": 85052.01, "taker_buy_quote": 19306.80627}, {"ts": 1770586740000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 2126.6, "quote_volume": 480.6116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770586800000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 48350.44, "quote_volume": 10975.54988, "trades": 14, "taker_buy_volume": 48350.44, "taker_buy_quote": 10975.54988}, {"ts": 1770586860000, "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": 1770586920000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 111014.69, "quote_volume": 25200.33463, "trades": 68, "taker_buy_volume": 6225.0, "taker_buy_quote": 1413.075}, {"ts": 1770586980000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 93922.02, "quote_volume": 21320.29854, "trades": 19, "taker_buy_volume": 93922.02, "taker_buy_quote": 21320.29854}, {"ts": 1770587040000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 38073.36, "quote_volume": 8642.65272, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587100000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 247.28, "quote_volume": 56.13256, "trades": 1, "taker_buy_volume": 247.28, "taker_buy_quote": 56.13256}, {"ts": 1770587160000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 98554.94, "quote_volume": 22371.97138, "trades": 22, "taker_buy_volume": 98527.96, "taker_buy_quote": 22365.84692}, {"ts": 1770587220000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 580.59, "quote_volume": 132.06286, "trades": 3, "taker_buy_volume": 268.93, "taker_buy_quote": 61.31604}, {"ts": 1770587280000, "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": 1770587340000, "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": 1770587400000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 237513.68, "quote_volume": 53915.60536, "trades": 168, "taker_buy_volume": 130863.21, "taker_buy_quote": 29705.94867}, {"ts": 1770587460000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 247.28, "quote_volume": 56.13256, "trades": 1, "taker_buy_volume": 247.28, "taker_buy_quote": 56.13256}, {"ts": 1770587520000, "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": 1770587580000, "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": 1770587640000, "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": 1770587700000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 28545.44, "quote_volume": 6479.81488, "trades": 20, "taker_buy_volume": 28545.44, "taker_buy_quote": 6479.81488}, {"ts": 1770587760000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 102183.87, "quote_volume": 23195.73849, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770587820000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 22573.63, "quote_volume": 5124.21401, "trades": 61, "taker_buy_volume": 13478.02, "taker_buy_quote": 3059.51054}, {"ts": 1770587880000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 20140.98, "quote_volume": 4572.00246, "trades": 15, "taker_buy_volume": 20140.98, "taker_buy_quote": 4572.00246}, {"ts": 1770587940000, "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": 1770588000000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 95.3, "quote_volume": 21.68406, "trades": 2, "taker_buy_volume": 50.96, "taker_buy_quote": 11.61888}, {"ts": 1770588060000, "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": 1770588120000, "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": 1770588180000, "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": 1770588240000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 6.61, "quote_volume": 1.50708, "trades": 1, "taker_buy_volume": 6.61, "taker_buy_quote": 1.50708}, {"ts": 1770588300000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 193571.84, "quote_volume": 44134.37952, "trades": 153, "taker_buy_volume": 146239.94, "taker_buy_quote": 33342.70632}, {"ts": 1770588360000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 4712.53, "quote_volume": 1074.45684, "trades": 9, "taker_buy_volume": 4712.53, "taker_buy_quote": 1074.45684}, {"ts": 1770588420000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 141167.02, "quote_volume": 32184.80034, "trades": 35, "taker_buy_volume": 5.41, "taker_buy_quote": 1.23348}, {"ts": 1770588480000, "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": 1770588540000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 2804.61, "quote_volume": 636.64647, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588600000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 3308.44, "quote_volume": 751.01588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588660000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 3110.75, "quote_volume": 706.14025, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588720000, "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": 1770588780000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 1817.15, "quote_volume": 414.3102, "trades": 8, "taker_buy_volume": 1817.15, "taker_buy_quote": 414.3102}, {"ts": 1770588840000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 964.48, "quote_volume": 218.93696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770588900000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 51.74, "quote_volume": 11.79672, "trades": 1, "taker_buy_volume": 51.74, "taker_buy_quote": 11.79672}, {"ts": 1770588960000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 5.59, "quote_volume": 1.27452, "trades": 1, "taker_buy_volume": 5.59, "taker_buy_quote": 1.27452}, {"ts": 1770589020000, "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": 1770589080000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 98583.15, "quote_volume": 22476.9582, "trades": 32, "taker_buy_volume": 93748.29, "taker_buy_quote": 21374.61012}, {"ts": 1770589140000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 171731.31, "quote_volume": 39154.73868, "trades": 178, "taker_buy_volume": 44618.43, "taker_buy_quote": 10173.00204}, {"ts": 1770589200000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 29490.07, "quote_volume": 6723.73596, "trades": 31, "taker_buy_volume": 27414.0, "taker_buy_quote": 6250.392}, {"ts": 1770589260000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 586.35, "quote_volume": 133.6878, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589320000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 5148.63, "quote_volume": 1173.88764, "trades": 13, "taker_buy_volume": 220.0, "taker_buy_quote": 50.16}, {"ts": 1770589380000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 93890.92, "quote_volume": 21408.74748, "trades": 23, "taker_buy_volume": 93890.92, "taker_buy_quote": 21408.74748}, {"ts": 1770589440000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 489.17, "quote_volume": 111.53076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589500000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 815.84, "quote_volume": 186.26743, "trades": 4, "taker_buy_volume": 255.91, "taker_buy_quote": 58.60339}, {"ts": 1770589560000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 295.39, "quote_volume": 67.34892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589620000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 68124.49, "quote_volume": 15532.38372, "trades": 47, "taker_buy_volume": 2637.08, "taker_buy_quote": 601.25424}, {"ts": 1770589680000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 737.53, "quote_volume": 168.15684, "trades": 2, "taker_buy_volume": 737.53, "taker_buy_quote": 168.15684}, {"ts": 1770589740000, "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": 1770589800000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 388.28, "quote_volume": 88.19055, "trades": 3, "taker_buy_volume": 50.99, "taker_buy_quote": 11.62572}, {"ts": 1770589860000, "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": 1770589920000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 1563.63, "quote_volume": 354.94401, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770589980000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 796.68, "quote_volume": 180.84636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590040000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 922.38, "quote_volume": 209.39827, "trades": 2, "taker_buy_volume": 18.01, "taker_buy_quote": 4.10628}, {"ts": 1770590100000, "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": 1770590160000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 470.93, "quote_volume": 106.90111, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590220000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 493.48, "quote_volume": 112.01996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590280000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 97714.72, "quote_volume": 22181.24144, "trades": 44, "taker_buy_volume": 25.91, "taker_buy_quote": 5.88157}, {"ts": 1770590340000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 96948.04, "quote_volume": 22007.20508, "trades": 28, "taker_buy_volume": 96948.04, "taker_buy_quote": 22007.20508}, {"ts": 1770590400000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 8028.0, "quote_volume": 1822.356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770590460000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 2781.94, "quote_volume": 634.28232, "trades": 3, "taker_buy_volume": 2781.94, "taker_buy_quote": 634.28232}, {"ts": 1770590520000, "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": 1770590580000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 9907.41, "quote_volume": 2249.01507, "trades": 7, "taker_buy_volume": 33.0, "taker_buy_quote": 7.524}, {"ts": 1770590640000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 1992.84, "quote_volume": 452.59962, "trades": 4, "taker_buy_volume": 224.94, "taker_buy_quote": 51.28632}, {"ts": 1770590700000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 136.07, "quote_volume": 31.02396, "trades": 2, "taker_buy_volume": 136.07, "taker_buy_quote": 31.02396}, {"ts": 1770590760000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 8977.68, "quote_volume": 2038.01221, "trades": 4, "taker_buy_volume": 78.85, "taker_buy_quote": 17.9778}, {"ts": 1770590820000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 448.35, "quote_volume": 102.2238, "trades": 8, "taker_buy_volume": 448.35, "taker_buy_quote": 102.2238}, {"ts": 1770590880000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 50.86, "quote_volume": 11.59608, "trades": 1, "taker_buy_volume": 50.86, "taker_buy_quote": 11.59608}, {"ts": 1770590940000, "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": 1770591000000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 74685.69, "quote_volume": 17028.33732, "trades": 52, "taker_buy_volume": 65963.28, "taker_buy_quote": 15039.62784}, {"ts": 1770591060000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 492.4, "quote_volume": 112.2672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591120000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 75.4, "quote_volume": 17.1912, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591180000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 50214.47, "quote_volume": 11448.89916, "trades": 31, "taker_buy_volume": 90.72, "taker_buy_quote": 20.68416}, {"ts": 1770591240000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 776.88, "quote_volume": 177.12864, "trades": 5, "taker_buy_volume": 776.88, "taker_buy_quote": 177.12864}, {"ts": 1770591300000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 71.64, "quote_volume": 16.26228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591360000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 72804.5, "quote_volume": 16599.43177, "trades": 31, "taker_buy_volume": 72772.23, "taker_buy_quote": 16592.07421}, {"ts": 1770591420000, "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": 1770591480000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 2943.38, "quote_volume": 671.17912, "trades": 8, "taker_buy_volume": 88.48, "taker_buy_quote": 20.26192}, {"ts": 1770591540000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 87.7, "quote_volume": 20.0833, "trades": 1, "taker_buy_volume": 87.7, "taker_buy_quote": 20.0833}, {"ts": 1770591600000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 50313.5, "quote_volume": 11521.7915, "trades": 142, "taker_buy_volume": 50281.66, "taker_buy_quote": 11514.50014}, {"ts": 1770591660000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 76548.64, "quote_volume": 17529.63856, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770591720000, "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": 1770591780000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 35764.53, "quote_volume": 8225.78489, "trades": 62, "taker_buy_volume": 31744.77, "taker_buy_quote": 7301.2971}, {"ts": 1770591840000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 113.63, "quote_volume": 26.24853, "trades": 3, "taker_buy_volume": 113.63, "taker_buy_quote": 26.24853}, {"ts": 1770591900000, "open": 0.231, "high": 0.233, "low": 0.231, "close": 0.233, "volume": 168736.16, "quote_volume": 39079.05875, "trades": 150, "taker_buy_volume": 150466.35, "taker_buy_quote": 34841.0259}, {"ts": 1770591960000, "open": 0.232, "high": 0.234, "low": 0.232, "close": 0.233, "volume": 14089.11, "quote_volume": 3280.28561, "trades": 39, "taker_buy_volume": 11308.47, "taker_buy_quote": 2634.92132}, {"ts": 1770592020000, "open": 0.233, "high": 0.234, "low": 0.232, "close": 0.234, "volume": 345358.2, "quote_volume": 80751.29739, "trades": 255, "taker_buy_volume": 199409.64, "taker_buy_quote": 46629.21823}, {"ts": 1770592080000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 60677.65, "quote_volume": 14137.88292, "trades": 34, "taker_buy_volume": 2295.28, "taker_buy_quote": 534.80024}, {"ts": 1770592140000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 340.66, "quote_volume": 79.37378, "trades": 4, "taker_buy_volume": 340.66, "taker_buy_quote": 79.37378}, {"ts": 1770592200000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 153475.16, "quote_volume": 35477.25899, "trades": 185, "taker_buy_volume": 78460.52, "taker_buy_quote": 18124.38576}, {"ts": 1770592260000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 55953.24, "quote_volume": 12925.15404, "trades": 55, "taker_buy_volume": 25697.03, "taker_buy_quote": 5936.01393}, {"ts": 1770592320000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 349316.35, "quote_volume": 80367.58167, "trades": 171, "taker_buy_volume": 154465.33, "taker_buy_quote": 35551.84707}, {"ts": 1770592380000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 75371.92, "quote_volume": 17335.5416, "trades": 115, "taker_buy_volume": 36442.75, "taker_buy_quote": 8381.8325}, {"ts": 1770592440000, "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": 1770592500000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 1477.51, "quote_volume": 340.79607, "trades": 2, "taker_buy_volume": 968.77, "taker_buy_quote": 223.78587}, {"ts": 1770592560000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 116724.83, "quote_volume": 26846.7109, "trades": 119, "taker_buy_volume": 39051.81, "taker_buy_quote": 8981.9163}, {"ts": 1770592620000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 17642.19, "quote_volume": 4057.7037, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770592680000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 241.08, "quote_volume": 55.58427, "trades": 4, "taker_buy_volume": 135.87, "taker_buy_quote": 31.38597}, {"ts": 1770592740000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 99319.49, "quote_volume": 22843.4827, "trades": 59, "taker_buy_volume": 64485.56, "taker_buy_quote": 14831.6788}, {"ts": 1770592800000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 75771.84, "quote_volume": 17427.5232, "trades": 38, "taker_buy_volume": 51089.51, "taker_buy_quote": 11750.5873}, {"ts": 1770592860000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 63854.42, "quote_volume": 14687.41524, "trades": 56, "taker_buy_volume": 18600.48, "taker_buy_quote": 4279.00904}, {"ts": 1770592920000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 1173.33, "quote_volume": 269.8659, "trades": 2, "taker_buy_volume": 1173.33, "taker_buy_quote": 269.8659}, {"ts": 1770592980000, "open": 0.229, "high": 0.23, "low": 0.228, "close": 0.228, "volume": 309330.07, "quote_volume": 70671.04039, "trades": 205, "taker_buy_volume": 27729.89, "taker_buy_quote": 6335.77821}, {"ts": 1770593040000, "open": 0.228, "high": 0.228, "low": 0.226, "close": 0.227, "volume": 126875.99, "quote_volume": 28889.65764, "trades": 120, "taker_buy_volume": 87508.61, "taker_buy_quote": 19940.35786}, {"ts": 1770593100000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 259137.3, "quote_volume": 58929.41718, "trades": 149, "taker_buy_volume": 161223.31, "taker_buy_quote": 36699.13075}, {"ts": 1770593160000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 46601.31, "quote_volume": 10620.46561, "trades": 28, "taker_buy_volume": 5.41, "taker_buy_quote": 1.23348}, {"ts": 1770593220000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 35439.54, "quote_volume": 8080.21512, "trades": 98, "taker_buy_volume": 26944.81, "taker_buy_quote": 6143.41668}, {"ts": 1770593280000, "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": 1770593340000, "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": 1770593400000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 91286.54, "quote_volume": 20733.90848, "trades": 82, "taker_buy_volume": 29881.08, "taker_buy_quote": 6792.27046}, {"ts": 1770593460000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 94.91, "quote_volume": 21.63948, "trades": 2, "taker_buy_volume": 94.91, "taker_buy_quote": 21.63948}, {"ts": 1770593520000, "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": 1770593580000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 83598.14, "quote_volume": 19060.37592, "trades": 53, "taker_buy_volume": 83549.45, "taker_buy_quote": 19049.2746}, {"ts": 1770593640000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 131854.81, "quote_volume": 29964.86503, "trades": 120, "taker_buy_volume": 15648.7, "taker_buy_quote": 3567.48302}, {"ts": 1770593700000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 40128.31, "quote_volume": 9109.12637, "trades": 102, "taker_buy_volume": 26780.92, "taker_buy_quote": 6079.26884}, {"ts": 1770593760000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 781.92, "quote_volume": 176.71392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770593820000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 646591.66, "quote_volume": 145909.36505, "trades": 314, "taker_buy_volume": 141609.25, "taker_buy_quote": 32000.28825}, {"ts": 1770593880000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 49117.21, "quote_volume": 11100.48946, "trades": 28, "taker_buy_volume": 46136.18, "taker_buy_quote": 10426.77668}, {"ts": 1770593940000, "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": 1770594000000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 1956.32, "quote_volume": 444.0404, "trades": 6, "taker_buy_volume": 1912.08, "taker_buy_quote": 434.04216}, {"ts": 1770594060000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 134676.9, "quote_volume": 30571.6563, "trades": 73, "taker_buy_volume": 102873.93, "taker_buy_quote": 23352.38211}, {"ts": 1770594120000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 64578.69, "quote_volume": 14665.70173, "trades": 16, "taker_buy_volume": 64578.69, "taker_buy_quote": 14665.70173}, {"ts": 1770594180000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 159.51, "quote_volume": 36.20877, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594240000, "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": 1770594300000, "open": 0.228, "high": 0.229, "low": 0.227, "close": 0.229, "volume": 231975.28, "quote_volume": 52891.7749, "trades": 133, "taker_buy_volume": 53951.62, "taker_buy_quote": 12302.49038}, {"ts": 1770594360000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 516.26, "quote_volume": 117.71256, "trades": 5, "taker_buy_volume": 5.28, "taker_buy_quote": 1.20912}, {"ts": 1770594420000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 109.68, "quote_volume": 25.00704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594480000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 741.32, "quote_volume": 169.02096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594540000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 1054.44, "quote_volume": 241.46676, "trades": 5, "taker_buy_volume": 1054.44, "taker_buy_quote": 241.46676}, {"ts": 1770594600000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 292243.22, "quote_volume": 66923.86213, "trades": 134, "taker_buy_volume": 212850.17, "taker_buy_quote": 48742.85368}, {"ts": 1770594660000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 99.9, "quote_volume": 22.7772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770594720000, "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": 1770594780000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 5.77, "quote_volume": 1.32133, "trades": 1, "taker_buy_volume": 5.77, "taker_buy_quote": 1.32133}, {"ts": 1770594840000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 209.6, "quote_volume": 47.9984, "trades": 1, "taker_buy_volume": 209.6, "taker_buy_quote": 47.9984}, {"ts": 1770594900000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 108.84, "quote_volume": 24.92436, "trades": 1, "taker_buy_volume": 108.84, "taker_buy_quote": 24.92436}, {"ts": 1770594960000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 362971.63, "quote_volume": 82760.79774, "trades": 233, "taker_buy_volume": 116730.73, "taker_buy_quote": 26617.87254}, {"ts": 1770595020000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 933.73, "quote_volume": 212.20291, "trades": 2, "taker_buy_volume": 246.2, "taker_buy_quote": 56.1336}, {"ts": 1770595080000, "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": 1770595140000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 2229.91, "quote_volume": 506.18957, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595200000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 51.68, "quote_volume": 11.73136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595260000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 96583.39, "quote_volume": 22020.51836, "trades": 67, "taker_buy_volume": 81794.52, "taker_buy_quote": 18649.15056}, {"ts": 1770595320000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 1348.33, "quote_volume": 306.56331, "trades": 3, "taker_buy_volume": 492.4, "taker_buy_quote": 112.2672}, {"ts": 1770595380000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 48.45, "quote_volume": 10.99815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595440000, "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": 1770595500000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 20345.28, "quote_volume": 4638.72384, "trades": 17, "taker_buy_volume": 20301.33, "taker_buy_quote": 4628.70324}, {"ts": 1770595560000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 30611.11, "quote_volume": 6977.3397, "trades": 16, "taker_buy_volume": 8781.23, "taker_buy_quote": 2002.12044}, {"ts": 1770595620000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 92873.05, "quote_volume": 21082.18235, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770595680000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 40322.91, "quote_volume": 9153.30057, "trades": 37, "taker_buy_volume": 30273.35, "taker_buy_quote": 6872.05045}, {"ts": 1770595740000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 2686.46, "quote_volume": 612.0194, "trades": 3, "taker_buy_volume": 2192.98, "taker_buy_quote": 499.99944}, {"ts": 1770595800000, "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": 1770595860000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 877.19, "quote_volume": 199.99932, "trades": 1, "taker_buy_volume": 877.19, "taker_buy_quote": 199.99932}, {"ts": 1770595920000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 96413.57, "quote_volume": 21885.88039, "trades": 24, "taker_buy_volume": 93975.67, "taker_buy_quote": 21332.47709}, {"ts": 1770595980000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 4440.31, "quote_volume": 1008.3236, "trades": 3, "taker_buy_volume": 373.23, "taker_buy_quote": 85.09644}, {"ts": 1770596040000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 263.6, "quote_volume": 59.8922, "trades": 3, "taker_buy_volume": 55.0, "taker_buy_quote": 12.54}, {"ts": 1770596100000, "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": 1770596160000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 14123.83, "quote_volume": 3206.10941, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596220000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 560.63, "quote_volume": 127.26301, "trades": 3, "taker_buy_volume": 560.63, "taker_buy_quote": 127.26301}, {"ts": 1770596280000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 106996.15, "quote_volume": 24288.12605, "trades": 24, "taker_buy_volume": 106996.15, "taker_buy_quote": 24288.12605}, {"ts": 1770596340000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 1869.95, "quote_volume": 424.47865, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596400000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 68429.94, "quote_volume": 15601.87899, "trades": 56, "taker_buy_volume": 55981.5, "taker_buy_quote": 12763.782}, {"ts": 1770596460000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 21257.65, "quote_volume": 4846.7442, "trades": 57, "taker_buy_volume": 11550.02, "taker_buy_quote": 2633.40456}, {"ts": 1770596520000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 159.1, "quote_volume": 36.2748, "trades": 1, "taker_buy_volume": 159.1, "taker_buy_quote": 36.2748}, {"ts": 1770596580000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 6.57, "quote_volume": 1.49796, "trades": 1, "taker_buy_volume": 6.57, "taker_buy_quote": 1.49796}, {"ts": 1770596640000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 45.53, "quote_volume": 10.38084, "trades": 2, "taker_buy_volume": 45.53, "taker_buy_quote": 10.38084}, {"ts": 1770596700000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 70.16, "quote_volume": 15.99648, "trades": 1, "taker_buy_volume": 70.16, "taker_buy_quote": 15.99648}, {"ts": 1770596760000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 1108.16, "quote_volume": 252.01, "trades": 4, "taker_buy_volume": 457.68, "taker_buy_quote": 104.35104}, {"ts": 1770596820000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 75870.27, "quote_volume": 17223.59695, "trades": 58, "taker_buy_volume": 12930.72, "taker_buy_quote": 2936.3191}, {"ts": 1770596880000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 62887.68, "quote_volume": 14275.50336, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770596940000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 176.21, "quote_volume": 39.99967, "trades": 1, "taker_buy_volume": 176.21, "taker_buy_quote": 39.99967}, {"ts": 1770597000000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 1085.88, "quote_volume": 246.49476, "trades": 4, "taker_buy_volume": 1085.88, "taker_buy_quote": 246.49476}, {"ts": 1770597060000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 103.48, "quote_volume": 23.48996, "trades": 1, "taker_buy_volume": 103.48, "taker_buy_quote": 23.48996}, {"ts": 1770597120000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 117185.0, "quote_volume": 26600.995, "trades": 35, "taker_buy_volume": 92102.08, "taker_buy_quote": 20907.17216}, {"ts": 1770597180000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 40746.92, "quote_volume": 9249.55084, "trades": 19, "taker_buy_volume": 40719.93, "taker_buy_quote": 9243.42411}, {"ts": 1770597240000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 334.19, "quote_volume": 75.86113, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597300000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 36296.34, "quote_volume": 8239.26918, "trades": 53, "taker_buy_volume": 12845.59, "taker_buy_quote": 2915.94893}, {"ts": 1770597360000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 21826.62, "quote_volume": 4954.64274, "trades": 21, "taker_buy_volume": 9565.25, "taker_buy_quote": 2171.31175}, {"ts": 1770597420000, "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": 1770597480000, "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": 1770597540000, "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": 1770597600000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 17966.87, "quote_volume": 4078.47949, "trades": 29, "taker_buy_volume": 11778.22, "taker_buy_quote": 2673.65594}, {"ts": 1770597660000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 5283.66, "quote_volume": 1194.10716, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597720000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 76.38, "quote_volume": 17.27276, "trades": 2, "taker_buy_volume": 10.88, "taker_buy_quote": 2.46976}, {"ts": 1770597780000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 1378.16, "quote_volume": 312.84232, "trades": 23, "taker_buy_volume": 1378.16, "taker_buy_quote": 312.84232}, {"ts": 1770597840000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 135.09, "quote_volume": 30.66543, "trades": 1, "taker_buy_volume": 135.09, "taker_buy_quote": 30.66543}, {"ts": 1770597900000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 3472.23, "quote_volume": 784.72398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770597960000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 5718.26, "quote_volume": 1297.96302, "trades": 25, "taker_buy_volume": 5582.3, "taker_buy_quote": 1267.1821}, {"ts": 1770598020000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 626.13, "quote_volume": 142.26308, "trades": 3, "taker_buy_volume": 131.57, "taker_buy_quote": 29.99796}, {"ts": 1770598080000, "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": 1770598140000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 277163.12, "quote_volume": 62916.02824, "trades": 151, "taker_buy_volume": 48098.32, "taker_buy_quote": 10918.31864}, {"ts": 1770598200000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 605.49, "quote_volume": 137.44623, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598260000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 44.15, "quote_volume": 10.02205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598320000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 220.26, "quote_volume": 50.08673, "trades": 2, "taker_buy_volume": 87.71, "taker_buy_quote": 19.99788}, {"ts": 1770598380000, "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": 1770598440000, "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": 1770598500000, "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": 1770598560000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 58208.92, "quote_volume": 13213.42484, "trades": 71, "taker_buy_volume": 42195.11, "taker_buy_quote": 9578.28997}, {"ts": 1770598620000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 367.38, "quote_volume": 83.39526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598680000, "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": 1770598740000, "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": 1770598800000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 690.06, "quote_volume": 156.64362, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598860000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 349.34, "quote_volume": 79.30018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770598920000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 29813.86, "quote_volume": 6797.56008, "trades": 1, "taker_buy_volume": 29813.86, "taker_buy_quote": 6797.56008}, {"ts": 1770598980000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 493.48, "quote_volume": 112.51344, "trades": 2, "taker_buy_volume": 493.48, "taker_buy_quote": 112.51344}, {"ts": 1770599040000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 39.47, "quote_volume": 8.99916, "trades": 1, "taker_buy_volume": 39.47, "taker_buy_quote": 8.99916}, {"ts": 1770599100000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 168277.46, "quote_volume": 38198.98342, "trades": 290, "taker_buy_volume": 105845.23, "taker_buy_quote": 24026.86721}, {"ts": 1770599160000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 52000.21, "quote_volume": 11804.04767, "trades": 43, "taker_buy_volume": 36150.82, "taker_buy_quote": 8206.23614}, {"ts": 1770599220000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 54701.13, "quote_volume": 12417.20036, "trades": 31, "taker_buy_volume": 24689.89, "taker_buy_quote": 5604.64888}, {"ts": 1770599280000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 22169.35, "quote_volume": 5032.44245, "trades": 26, "taker_buy_volume": 21527.12, "taker_buy_quote": 4886.65624}, {"ts": 1770599340000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 1222.95, "quote_volume": 278.8326, "trades": 4, "taker_buy_volume": 1222.95, "taker_buy_quote": 278.8326}, {"ts": 1770599400000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 222.71, "quote_volume": 50.60371, "trades": 2, "taker_buy_volume": 48.54, "taker_buy_quote": 11.06712}, {"ts": 1770599460000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 2076.8, "quote_volume": 471.4336, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770599520000, "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": 1770599580000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 180755.83, "quote_volume": 41031.57341, "trades": 28, "taker_buy_volume": 18835.9, "taker_buy_quote": 4275.7493}, {"ts": 1770599640000, "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": 1770599700000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 86.69, "quote_volume": 19.67863, "trades": 1, "taker_buy_volume": 86.69, "taker_buy_quote": 19.67863}, {"ts": 1770599760000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 113.0, "quote_volume": 25.58949, "trades": 2, "taker_buy_volume": 51.49, "taker_buy_quote": 11.68823}, {"ts": 1770599820000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 76936.88, "quote_volume": 17464.67176, "trades": 32, "taker_buy_volume": 75410.67, "taker_buy_quote": 17118.22209}, {"ts": 1770599880000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 245.99, "quote_volume": 56.08572, "trades": 2, "taker_buy_volume": 245.99, "taker_buy_quote": 56.08572}, {"ts": 1770599940000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 5567.5, "quote_volume": 1263.8225, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600000000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 1747.53, "quote_volume": 398.2269, "trades": 4, "taker_buy_volume": 1537.59, "taker_buy_quote": 350.57052}, {"ts": 1770600060000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 83.76, "quote_volume": 19.09728, "trades": 1, "taker_buy_volume": 83.76, "taker_buy_quote": 19.09728}, {"ts": 1770600120000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 13031.66, "quote_volume": 2971.46884, "trades": 34, "taker_buy_volume": 13031.66, "taker_buy_quote": 2971.46884}, {"ts": 1770600180000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 669.54, "quote_volume": 153.32466, "trades": 5, "taker_buy_volume": 669.54, "taker_buy_quote": 153.32466}, {"ts": 1770600240000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 20540.98, "quote_volume": 4703.52735, "trades": 22, "taker_buy_volume": 20063.71, "taker_buy_quote": 4594.58959}, {"ts": 1770600300000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 51740.51, "quote_volume": 11848.57679, "trades": 79, "taker_buy_volume": 10966.91, "taker_buy_quote": 2511.42239}, {"ts": 1770600360000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 14000.99, "quote_volume": 3206.22671, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600420000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 245.12, "quote_volume": 56.13248, "trades": 1, "taker_buy_volume": 245.12, "taker_buy_quote": 56.13248}, {"ts": 1770600480000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 119.73, "quote_volume": 27.41817, "trades": 1, "taker_buy_volume": 119.73, "taker_buy_quote": 27.41817}, {"ts": 1770600540000, "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": 1770600600000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 570.03, "quote_volume": 129.97563, "trades": 3, "taker_buy_volume": 8.79, "taker_buy_quote": 2.01291}, {"ts": 1770600660000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 3156.99, "quote_volume": 722.95071, "trades": 2, "taker_buy_volume": 3156.99, "taker_buy_quote": 722.95071}, {"ts": 1770600720000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 26.51, "quote_volume": 6.07079, "trades": 1, "taker_buy_volume": 26.51, "taker_buy_quote": 6.07079}, {"ts": 1770600780000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 83856.22, "quote_volume": 19119.21816, "trades": 43, "taker_buy_volume": 26964.73, "taker_buy_quote": 6147.95844}, {"ts": 1770600840000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 135246.01, "quote_volume": 30834.81416, "trades": 64, "taker_buy_volume": 61975.83, "taker_buy_quote": 14130.48924}, {"ts": 1770600900000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 89.3, "quote_volume": 20.2711, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770600960000, "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": 1770601020000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 121849.01, "quote_volume": 27659.72527, "trades": 86, "taker_buy_volume": 48003.5, "taker_buy_quote": 10896.7945}, {"ts": 1770601080000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 545.9, "quote_volume": 123.9193, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601140000, "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": 1770601200000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 147193.34, "quote_volume": 33413.03695, "trades": 206, "taker_buy_volume": 85676.04, "taker_buy_quote": 19448.60985}, {"ts": 1770601260000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 69856.01, "quote_volume": 15857.31427, "trades": 48, "taker_buy_volume": 65605.99, "taker_buy_quote": 14892.55973}, {"ts": 1770601320000, "open": 0.227, "high": 0.227, "low": 0.225, "close": 0.225, "volume": 335074.36, "quote_volume": 75696.11014, "trades": 278, "taker_buy_volume": 108520.75, "taker_buy_quote": 24526.20793}, {"ts": 1770601380000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 72676.63, "quote_volume": 16424.91838, "trades": 95, "taker_buy_volume": 39615.8, "taker_buy_quote": 8953.1708}, {"ts": 1770601440000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 5701.29, "quote_volume": 1288.49154, "trades": 24, "taker_buy_volume": 3257.06, "taker_buy_quote": 736.09556}, {"ts": 1770601500000, "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": 1770601560000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 156.59, "quote_volume": 35.38934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601620000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 85668.06, "quote_volume": 19360.98156, "trades": 52, "taker_buy_volume": 77714.29, "taker_buy_quote": 17563.42954}, {"ts": 1770601680000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 38150.15, "quote_volume": 8623.90299, "trades": 115, "taker_buy_volume": 22272.02, "taker_buy_quote": 5035.44561}, {"ts": 1770601740000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 2526.15, "quote_volume": 570.9099, "trades": 21, "taker_buy_volume": 44.34, "taker_buy_quote": 10.02084}, {"ts": 1770601800000, "open": 0.226, "high": 0.228, "low": 0.226, "close": 0.227, "volume": 541695.5, "quote_volume": 123178.56827, "trades": 288, "taker_buy_volume": 413296.52, "taker_buy_quote": 93985.99029}, {"ts": 1770601860000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 11132.86, "quote_volume": 2527.49948, "trades": 13, "taker_buy_volume": 340.26, "taker_buy_quote": 77.57928}, {"ts": 1770601920000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 6949.57, "quote_volume": 1577.55239, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770601980000, "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": 1770602040000, "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": 1770602100000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 46.79, "quote_volume": 10.62133, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602160000, "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": 1770602220000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 25560.12, "quote_volume": 5802.14724, "trades": 36, "taker_buy_volume": 11533.06, "taker_buy_quote": 2618.00462}, {"ts": 1770602280000, "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": 1770602340000, "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": 1770602400000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 165817.16, "quote_volume": 37640.49532, "trades": 102, "taker_buy_volume": 47340.96, "taker_buy_quote": 10746.39792}, {"ts": 1770602460000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 494.03, "quote_volume": 112.14481, "trades": 2, "taker_buy_volume": 494.03, "taker_buy_quote": 112.14481}, {"ts": 1770602520000, "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": 1770602580000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 347.29, "quote_volume": 78.48754, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602640000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 200.0, "quote_volume": 45.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770602700000, "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": 1770602760000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 8.59, "quote_volume": 1.94993, "trades": 1, "taker_buy_volume": 8.59, "taker_buy_quote": 1.94993}, {"ts": 1770602820000, "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": 1770602880000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 14581.88, "quote_volume": 3310.08676, "trades": 9, "taker_buy_volume": 14581.88, "taker_buy_quote": 3310.08676}, {"ts": 1770602940000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 44978.72, "quote_volume": 10210.21872, "trades": 119, "taker_buy_volume": 14341.27, "taker_buy_quote": 3255.51757}, {"ts": 1770603000000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 267.88, "quote_volume": 60.80876, "trades": 2, "taker_buy_volume": 267.88, "taker_buy_quote": 60.80876}, {"ts": 1770603060000, "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": 1770603120000, "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": 1770603180000, "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": 1770603240000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 1742.95, "quote_volume": 393.9067, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770603300000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 88.38, "quote_volume": 20.06226, "trades": 1, "taker_buy_volume": 88.38, "taker_buy_quote": 20.06226}, {"ts": 1770603360000, "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": 1770603420000, "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": 1770603480000, "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": 1770603540000, "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": 1770603600000, "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": 1770603660000, "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": 1770603720000, "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": 1770603780000, "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": 1770603840000, "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": 1770603900000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 814718.0, "quote_volume": 184520.16789, "trades": 436, "taker_buy_volume": 427753.24, "taker_buy_quote": 96998.53054}, {"ts": 1770603960000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 8317.64, "quote_volume": 1886.40394, "trades": 3, "taker_buy_volume": 6617.3, "taker_buy_quote": 1502.1271}, {"ts": 1770604020000, "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": 1770604080000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 123.66, "quote_volume": 28.07082, "trades": 1, "taker_buy_volume": 123.66, "taker_buy_quote": 28.07082}, {"ts": 1770604140000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 80.69, "quote_volume": 18.31663, "trades": 1, "taker_buy_volume": 80.69, "taker_buy_quote": 18.31663}, {"ts": 1770604200000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 73148.27, "quote_volume": 16604.87658, "trades": 131, "taker_buy_volume": 55244.63, "taker_buy_quote": 12540.7503}, {"ts": 1770604260000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 45.91, "quote_volume": 10.46748, "trades": 1, "taker_buy_volume": 45.91, "taker_buy_quote": 10.46748}, {"ts": 1770604320000, "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": 1770604380000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 73704.02, "quote_volume": 16730.81254, "trades": 24, "taker_buy_volume": 51.82, "taker_buy_quote": 11.76314}, {"ts": 1770604440000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 985.92, "quote_volume": 222.99414, "trades": 3, "taker_buy_volume": 176.22, "taker_buy_quote": 40.00194}, {"ts": 1770604500000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 198558.96, "quote_volume": 45072.85694, "trades": 63, "taker_buy_volume": 152359.58, "taker_buy_quote": 34585.62466}, {"ts": 1770604560000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 84.85, "quote_volume": 19.30874, "trades": 2, "taker_buy_volume": 47.79, "taker_buy_quote": 10.89612}, {"ts": 1770604620000, "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": 1770604680000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 45.08, "quote_volume": 10.27824, "trades": 1, "taker_buy_volume": 45.08, "taker_buy_quote": 10.27824}, {"ts": 1770604740000, "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": 1770604800000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 1031.26, "quote_volume": 235.12728, "trades": 3, "taker_buy_volume": 1031.26, "taker_buy_quote": 235.12728}, {"ts": 1770604860000, "open": 0.228, "high": 0.23, "low": 0.228, "close": 0.229, "volume": 313990.32, "quote_volume": 71878.21649, "trades": 291, "taker_buy_volume": 229185.67, "taker_buy_quote": 52457.95164}, {"ts": 1770604920000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 124192.51, "quote_volume": 28440.08479, "trades": 91, "taker_buy_volume": 68125.65, "taker_buy_quote": 15600.77385}, {"ts": 1770604980000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 2274.2, "quote_volume": 518.80069, "trades": 4, "taker_buy_volume": 283.09, "taker_buy_quote": 64.82761}, {"ts": 1770605040000, "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": 1770605100000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 69870.61, "quote_volume": 16000.36969, "trades": 130, "taker_buy_volume": 10801.38, "taker_buy_quote": 2473.51602}, {"ts": 1770605160000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 43.91, "quote_volume": 10.05539, "trades": 1, "taker_buy_volume": 43.91, "taker_buy_quote": 10.05539}, {"ts": 1770605220000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 109.26, "quote_volume": 25.02054, "trades": 2, "taker_buy_volume": 109.26, "taker_buy_quote": 25.02054}, {"ts": 1770605280000, "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": 1770605340000, "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": 1770605400000, "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": 1770605460000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 286.84, "quote_volume": 65.39952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770605520000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 10.0, "quote_volume": 2.29, "trades": 1, "taker_buy_volume": 10.0, "taker_buy_quote": 2.29}, {"ts": 1770605580000, "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": 1770605640000, "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": 1770605700000, "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": 1770605760000, "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": 1770605820000, "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": 1770605880000, "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": 1770605940000, "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": 1770606000000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 52.77, "quote_volume": 12.08433, "trades": 1, "taker_buy_volume": 52.77, "taker_buy_quote": 12.08433}, {"ts": 1770606060000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 116935.57, "quote_volume": 26661.30996, "trades": 40, "taker_buy_volume": 1080.59, "taker_buy_quote": 246.37452}, {"ts": 1770606120000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 17736.32, "quote_volume": 4049.5777, "trades": 27, "taker_buy_volume": 17736.32, "taker_buy_quote": 4049.5777}, {"ts": 1770606180000, "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": 1770606240000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 393.01, "quote_volume": 89.99929, "trades": 1, "taker_buy_volume": 393.01, "taker_buy_quote": 89.99929}, {"ts": 1770606300000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 152.43, "quote_volume": 34.86271, "trades": 2, "taker_buy_volume": 108.67, "taker_buy_quote": 24.88543}, {"ts": 1770606360000, "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": 1770606420000, "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": 1770606480000, "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": 1770606540000, "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": 1770606600000, "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": 1770606660000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 788.51, "quote_volume": 179.78028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606720000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 253.3, "quote_volume": 57.75896, "trades": 2, "taker_buy_volume": 6.56, "taker_buy_quote": 1.50224}, {"ts": 1770606780000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 1079.46, "quote_volume": 246.11688, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770606840000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 19.5, "quote_volume": 4.4655, "trades": 1, "taker_buy_volume": 19.5, "taker_buy_quote": 4.4655}, {"ts": 1770606900000, "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": 1770606960000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 41141.85, "quote_volume": 9421.48365, "trades": 58, "taker_buy_volume": 39674.29, "taker_buy_quote": 9085.41241}, {"ts": 1770607020000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 86623.03, "quote_volume": 19836.67387, "trades": 99, "taker_buy_volume": 11959.64, "taker_buy_quote": 2738.75756}, {"ts": 1770607080000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 92359.22, "quote_volume": 21150.26138, "trades": 45, "taker_buy_volume": 71819.0, "taker_buy_quote": 16446.551}, {"ts": 1770607140000, "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": 1770607200000, "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": 1770607260000, "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": 1770607320000, "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": 1770607380000, "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": 1770607440000, "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": 1770607500000, "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": 1770607560000, "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": 1770607620000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 121.5, "quote_volume": 27.8235, "trades": 2, "taker_buy_volume": 121.5, "taker_buy_quote": 27.8235}, {"ts": 1770607680000, "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": 1770607740000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 59741.96, "quote_volume": 13680.90884, "trades": 44, "taker_buy_volume": 59741.96, "taker_buy_quote": 13680.90884}, {"ts": 1770607800000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 245.12, "quote_volume": 56.13248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770607860000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 10920.13, "quote_volume": 2511.6299, "trades": 5, "taker_buy_volume": 10920.13, "taker_buy_quote": 2511.6299}, {"ts": 1770607920000, "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": 1770607980000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 245.13, "quote_volume": 56.3799, "trades": 9, "taker_buy_volume": 245.13, "taker_buy_quote": 56.3799}, {"ts": 1770608040000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 129496.67, "quote_volume": 29783.7106, "trades": 59, "taker_buy_volume": 79297.32, "taker_buy_quote": 18238.3836}, {"ts": 1770608100000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 16315.43, "quote_volume": 3752.52707, "trades": 40, "taker_buy_volume": 6895.58, "taker_buy_quote": 1585.9834}, {"ts": 1770608160000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 35794.49, "quote_volume": 8232.7327, "trades": 27, "taker_buy_volume": 4196.96, "taker_buy_quote": 965.3008}, {"ts": 1770608220000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 2531.22, "quote_volume": 579.64938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608280000, "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": 1770608340000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 15923.19, "quote_volume": 3662.3337, "trades": 15, "taker_buy_volume": 15750.95, "taker_buy_quote": 3622.7185}, {"ts": 1770608400000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 108.04, "quote_volume": 24.95724, "trades": 4, "taker_buy_volume": 108.04, "taker_buy_quote": 24.95724}, {"ts": 1770608460000, "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": 1770608520000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 28517.3, "quote_volume": 6558.979, "trades": 35, "taker_buy_volume": 7861.05, "taker_buy_quote": 1808.0415}, {"ts": 1770608580000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 71310.56, "quote_volume": 16472.73936, "trades": 41, "taker_buy_volume": 71310.56, "taker_buy_quote": 16472.73936}, {"ts": 1770608640000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 249.43, "quote_volume": 57.61833, "trades": 2, "taker_buy_volume": 249.43, "taker_buy_quote": 57.61833}, {"ts": 1770608700000, "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": 1770608760000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 6.2, "quote_volume": 1.426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770608820000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 61438.22, "quote_volume": 14130.7906, "trades": 25, "taker_buy_volume": 36.4, "taker_buy_quote": 8.372}, {"ts": 1770608880000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 14178.59, "quote_volume": 3261.0757, "trades": 29, "taker_buy_volume": 10686.97, "taker_buy_quote": 2458.0031}, {"ts": 1770608940000, "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": 1770609000000, "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": 1770609060000, "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": 1770609120000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 1000.0, "quote_volume": 230.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609180000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 176.19, "quote_volume": 40.69989, "trades": 2, "taker_buy_volume": 176.19, "taker_buy_quote": 40.69989}, {"ts": 1770609240000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 821.12, "quote_volume": 189.67872, "trades": 1, "taker_buy_volume": 821.12, "taker_buy_quote": 189.67872}, {"ts": 1770609300000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 66.17, "quote_volume": 15.28527, "trades": 1, "taker_buy_volume": 66.17, "taker_buy_quote": 15.28527}, {"ts": 1770609360000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 495.53, "quote_volume": 114.46743, "trades": 2, "taker_buy_volume": 495.53, "taker_buy_quote": 114.46743}, {"ts": 1770609420000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 50.0, "quote_volume": 11.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609480000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 65.43, "quote_volume": 15.0489, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770609540000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 148.69, "quote_volume": 34.30889, "trades": 2, "taker_buy_volume": 110.19, "taker_buy_quote": 25.45389}, {"ts": 1770609600000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 48.84, "quote_volume": 11.28204, "trades": 1, "taker_buy_volume": 48.84, "taker_buy_quote": 11.28204}, {"ts": 1770609660000, "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": 1770609720000, "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": 1770609780000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 12.33, "quote_volume": 2.84823, "trades": 1, "taker_buy_volume": 12.33, "taker_buy_quote": 2.84823}, {"ts": 1770609840000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 24741.47, "quote_volume": 5690.95539, "trades": 26, "taker_buy_volume": 417.29, "taker_buy_quote": 96.39399}, {"ts": 1770609900000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 71712.86, "quote_volume": 16493.9578, "trades": 21, "taker_buy_volume": 68660.84, "taker_buy_quote": 15791.9932}, {"ts": 1770609960000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 79000.17, "quote_volume": 18170.0391, "trades": 61, "taker_buy_volume": 23043.72, "taker_buy_quote": 5300.0556}, {"ts": 1770610020000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 732.18, "quote_volume": 168.4014, "trades": 3, "taker_buy_volume": 732.18, "taker_buy_quote": 168.4014}, {"ts": 1770610080000, "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": 1770610140000, "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": 1770610200000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 66.81, "quote_volume": 15.29949, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610260000, "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": 1770610320000, "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": 1770610380000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 2610.05, "quote_volume": 597.70145, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610440000, "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": 1770610500000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 57573.58, "quote_volume": 13241.9234, "trades": 8, "taker_buy_volume": 57573.58, "taker_buy_quote": 13241.9234}, {"ts": 1770610560000, "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": 1770610620000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 116392.73, "quote_volume": 26653.93517, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610680000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 272.68, "quote_volume": 62.44372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610740000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 87888.97, "quote_volume": 20214.4631, "trades": 49, "taker_buy_volume": 38071.69, "taker_buy_quote": 8756.4887}, {"ts": 1770610800000, "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": 1770610860000, "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": 1770610920000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 2106.36, "quote_volume": 482.35644, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770610980000, "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": 1770611040000, "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": 1770611100000, "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": 1770611160000, "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": 1770611220000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 105.99, "quote_volume": 24.27171, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770611280000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 811.49, "quote_volume": 186.6427, "trades": 2, "taker_buy_volume": 811.49, "taker_buy_quote": 186.6427}, {"ts": 1770611340000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 38.87, "quote_volume": 8.9401, "trades": 1, "taker_buy_volume": 38.87, "taker_buy_quote": 8.9401}, {"ts": 1770611400000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 228.24, "quote_volume": 52.4952, "trades": 3, "taker_buy_volume": 228.24, "taker_buy_quote": 52.4952}, {"ts": 1770611460000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 1000.0, "quote_volume": 230.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 230.0}, {"ts": 1770611520000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 122700.46, "quote_volume": 28098.40534, "trades": 56, "taker_buy_volume": 64345.46, "taker_buy_quote": 14735.11034}, {"ts": 1770611580000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 10831.94, "quote_volume": 2480.51426, "trades": 21, "taker_buy_volume": 45.61, "taker_buy_quote": 10.44469}, {"ts": 1770611640000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 13508.24, "quote_volume": 3093.38696, "trades": 4, "taker_buy_volume": 13508.24, "taker_buy_quote": 3093.38696}, {"ts": 1770611700000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 297.29, "quote_volume": 68.07941, "trades": 2, "taker_buy_volume": 297.29, "taker_buy_quote": 68.07941}, {"ts": 1770611760000, "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": 1770611820000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 436.68, "quote_volume": 99.99972, "trades": 1, "taker_buy_volume": 436.68, "taker_buy_quote": 99.99972}, {"ts": 1770611880000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 113.46, "quote_volume": 25.98234, "trades": 2, "taker_buy_volume": 113.46, "taker_buy_quote": 25.98234}, {"ts": 1770611940000, "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": 1770612000000, "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": 1770612060000, "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": 1770612120000, "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": 1770612180000, "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": 1770612240000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 2843.71, "quote_volume": 651.20959, "trades": 1, "taker_buy_volume": 2843.71, "taker_buy_quote": 651.20959}, {"ts": 1770612300000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 1733.26, "quote_volume": 396.91654, "trades": 1, "taker_buy_volume": 1733.26, "taker_buy_quote": 396.91654}, {"ts": 1770612360000, "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": 1770612420000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 441.21, "quote_volume": 101.03709, "trades": 1, "taker_buy_volume": 441.21, "taker_buy_quote": 101.03709}, {"ts": 1770612480000, "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": 1770612540000, "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": 1770612600000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 1275.31, "quote_volume": 290.77068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612660000, "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": 1770612720000, "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": 1770612780000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 23.77, "quote_volume": 5.41956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612840000, "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": 1770612900000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 245.13, "quote_volume": 55.88964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770612960000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 148.51, "quote_volume": 34.00879, "trades": 1, "taker_buy_volume": 148.51, "taker_buy_quote": 34.00879}, {"ts": 1770613020000, "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": 1770613080000, "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": 1770613140000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 6010.0, "quote_volume": 1370.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613200000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 3129.61, "quote_volume": 713.55108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613260000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 52498.54, "quote_volume": 11969.66712, "trades": 39, "taker_buy_volume": 5504.5, "taker_buy_quote": 1255.026}, {"ts": 1770613320000, "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": 1770613380000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 1779.06, "quote_volume": 403.84662, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613440000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 60108.32, "quote_volume": 13644.58864, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770613500000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 3170.43, "quote_volume": 720.21392, "trades": 4, "taker_buy_volume": 526.31, "taker_buy_quote": 119.99868}, {"ts": 1770613560000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 8.55, "quote_volume": 1.9494, "trades": 1, "taker_buy_volume": 8.55, "taker_buy_quote": 1.9494}, {"ts": 1770613620000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 96311.5, "quote_volume": 21959.022, "trades": 25, "taker_buy_volume": 96311.5, "taker_buy_quote": 21959.022}, {"ts": 1770613680000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 40417.98, "quote_volume": 9215.29944, "trades": 24, "taker_buy_volume": 2631.57, "taker_buy_quote": 599.99796}, {"ts": 1770613740000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 492.4, "quote_volume": 112.2672, "trades": 2, "taker_buy_volume": 492.4, "taker_buy_quote": 112.2672}, {"ts": 1770613800000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 1865.06, "quote_volume": 423.76862, "trades": 3, "taker_buy_volume": 400.0, "taker_buy_quote": 91.2}, {"ts": 1770613860000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 39461.79, "quote_volume": 8997.28812, "trades": 98, "taker_buy_volume": 26234.11, "taker_buy_quote": 5981.37708}, {"ts": 1770613920000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 669.22, "quote_volume": 152.62613, "trades": 5, "taker_buy_volume": 43.97, "taker_buy_quote": 10.06913}, {"ts": 1770613980000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 48657.8, "quote_volume": 11092.3974, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614040000, "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": 1770614100000, "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": 1770614160000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 91460.16, "quote_volume": 20852.91648, "trades": 24, "taker_buy_volume": 91406.43, "taker_buy_quote": 20840.66604}, {"ts": 1770614220000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 57724.14, "quote_volume": 13161.10392, "trades": 53, "taker_buy_volume": 11640.24, "taker_buy_quote": 2653.97472}, {"ts": 1770614280000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 88092.02, "quote_volume": 20084.98056, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614340000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 738.6, "quote_volume": 168.4008, "trades": 3, "taker_buy_volume": 738.6, "taker_buy_quote": 168.4008}, {"ts": 1770614400000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 5.57, "quote_volume": 1.26996, "trades": 1, "taker_buy_volume": 5.57, "taker_buy_quote": 1.26996}, {"ts": 1770614460000, "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": 1770614520000, "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": 1770614580000, "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": 1770614640000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 26.73, "quote_volume": 6.06771, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614700000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 246.74, "quote_volume": 56.00998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614760000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 247.28, "quote_volume": 56.13256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614820000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 2735.11, "quote_volume": 623.60508, "trades": 2, "taker_buy_volume": 2735.11, "taker_buy_quote": 623.60508}, {"ts": 1770614880000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 2866.1, "quote_volume": 650.6047, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770614940000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 148337.43, "quote_volume": 33820.90715, "trades": 83, "taker_buy_volume": 88999.08, "taker_buy_quote": 20291.79024}, {"ts": 1770615000000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 54454.95, "quote_volume": 12415.7286, "trades": 38, "taker_buy_volume": 41539.69, "taker_buy_quote": 9471.04932}, {"ts": 1770615060000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 396.29, "quote_volume": 89.95783, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615120000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 3220.0, "quote_volume": 730.94, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615180000, "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": 1770615240000, "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": 1770615300000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 2204.92, "quote_volume": 502.72176, "trades": 30, "taker_buy_volume": 2204.92, "taker_buy_quote": 502.72176}, {"ts": 1770615360000, "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": 1770615420000, "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": 1770615480000, "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": 1770615540000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 154.55, "quote_volume": 35.2374, "trades": 1, "taker_buy_volume": 154.55, "taker_buy_quote": 35.2374}, {"ts": 1770615600000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 108.03, "quote_volume": 24.63084, "trades": 1, "taker_buy_volume": 108.03, "taker_buy_quote": 24.63084}, {"ts": 1770615660000, "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": 1770615720000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 157.02, "quote_volume": 35.80056, "trades": 1, "taker_buy_volume": 157.02, "taker_buy_quote": 35.80056}, {"ts": 1770615780000, "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": 1770615840000, "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": 1770615900000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 281.7, "quote_volume": 63.9459, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770615960000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 87.71, "quote_volume": 19.99788, "trades": 1, "taker_buy_volume": 87.71, "taker_buy_quote": 19.99788}, {"ts": 1770616020000, "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": 1770616080000, "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": 1770616140000, "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": 1770616200000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 74.21, "quote_volume": 16.91988, "trades": 1, "taker_buy_volume": 74.21, "taker_buy_quote": 16.91988}, {"ts": 1770616260000, "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": 1770616320000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 30.5, "quote_volume": 6.9235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770616380000, "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": 1770616440000, "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": 1770616500000, "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": 1770616560000, "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": 1770616620000, "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": 1770616680000, "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": 1770616740000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 77706.53, "quote_volume": 17717.08884, "trades": 43, "taker_buy_volume": 36903.0, "taker_buy_quote": 8413.884}, {"ts": 1770616800000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 49609.86, "quote_volume": 11261.98323, "trades": 131, "taker_buy_volume": 14724.72, "taker_buy_quote": 3343.05645}, {"ts": 1770616860000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 246.74, "quote_volume": 56.00998, "trades": 1, "taker_buy_volume": 246.74, "taker_buy_quote": 56.00998}, {"ts": 1770616920000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 76164.97, "quote_volume": 17289.19254, "trades": 41, "taker_buy_volume": 69197.09, "taker_buy_quote": 15707.73943}, {"ts": 1770616980000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 208342.11, "quote_volume": 47086.4054, "trades": 149, "taker_buy_volume": 54495.63, "taker_buy_quote": 12317.10092}, {"ts": 1770617040000, "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": 1770617100000, "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": 1770617160000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 15671.68, "quote_volume": 3541.79968, "trades": 13, "taker_buy_volume": 7.93, "taker_buy_quote": 1.79218}, {"ts": 1770617220000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 133452.74, "quote_volume": 30160.31924, "trades": 60, "taker_buy_volume": 106120.9, "taker_buy_quote": 23983.3234}, {"ts": 1770617280000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 36330.67, "quote_volume": 8210.73142, "trades": 44, "taker_buy_volume": 25358.33, "taker_buy_quote": 5730.98258}, {"ts": 1770617340000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 49830.53, "quote_volume": 11261.69252, "trades": 104, "taker_buy_volume": 15817.3, "taker_buy_quote": 3574.7098}, {"ts": 1770617400000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 7235.05, "quote_volume": 1635.1213, "trades": 57, "taker_buy_volume": 7068.15, "taker_buy_quote": 1597.4019}, {"ts": 1770617460000, "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": 1770617520000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 8881.23, "quote_volume": 2011.58657, "trades": 5, "taker_buy_volume": 4428.59, "taker_buy_quote": 1005.28993}, {"ts": 1770617580000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 56910.73, "quote_volume": 12861.82498, "trades": 59, "taker_buy_volume": 24884.59, "taker_buy_quote": 5623.91734}, {"ts": 1770617640000, "open": 0.226, "high": 0.227, "low": 0.225, "close": 0.227, "volume": 70979.76, "quote_volume": 16043.54947, "trades": 63, "taker_buy_volume": 51790.58, "taker_buy_quote": 11711.56679}, {"ts": 1770617700000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 31518.26, "quote_volume": 7123.42132, "trades": 24, "taker_buy_volume": 1548.89, "taker_buy_quote": 350.3437}, {"ts": 1770617760000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 76120.51, "quote_volume": 17202.52747, "trades": 42, "taker_buy_volume": 72778.05, "taker_buy_quote": 16447.8393}, {"ts": 1770617820000, "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": 1770617880000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 18.59, "quote_volume": 4.18275, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770617940000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 408758.85, "quote_volume": 91970.19827, "trades": 235, "taker_buy_volume": 127955.23, "taker_buy_quote": 28789.92675}, {"ts": 1770618000000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 86.46, "quote_volume": 19.4258, "trades": 7, "taker_buy_volume": 58.76, "taker_buy_quote": 13.221}, {"ts": 1770618060000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 1443.94, "quote_volume": 323.44256, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618120000, "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": 1770618180000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 93.34, "quote_volume": 20.99704, "trades": 2, "taker_buy_volume": 88.88, "taker_buy_quote": 19.998}, {"ts": 1770618240000, "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": 1770618300000, "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": 1770618360000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 341.24, "quote_volume": 76.43776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618420000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 463.25, "quote_volume": 104.01244, "trades": 2, "taker_buy_volume": 244.44, "taker_buy_quote": 54.999}, {"ts": 1770618480000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 444.44, "quote_volume": 99.999, "trades": 1, "taker_buy_volume": 444.44, "taker_buy_quote": 99.999}, {"ts": 1770618540000, "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": 1770618600000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 52.55, "quote_volume": 11.7712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770618660000, "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": 1770618720000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 120.21, "quote_volume": 27.04725, "trades": 1, "taker_buy_volume": 120.21, "taker_buy_quote": 27.04725}, {"ts": 1770618780000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 13999.32, "quote_volume": 3149.847, "trades": 2, "taker_buy_volume": 13999.32, "taker_buy_quote": 3149.847}, {"ts": 1770618840000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 522.07, "quote_volume": 117.46575, "trades": 1, "taker_buy_volume": 522.07, "taker_buy_quote": 117.46575}, {"ts": 1770618900000, "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": 1770618960000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 220.74, "quote_volume": 49.44576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619020000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 39447.16, "quote_volume": 8875.74433, "trades": 24, "taker_buy_volume": 39447.16, "taker_buy_quote": 8875.74433}, {"ts": 1770619080000, "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": 1770619140000, "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": 1770619200000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 1491.48, "quote_volume": 335.583, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619260000, "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": 1770619320000, "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": 1770619380000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 22.37, "quote_volume": 5.03325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619440000, "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": 1770619500000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 87.74, "quote_volume": 19.82924, "trades": 1, "taker_buy_volume": 87.74, "taker_buy_quote": 19.82924}, {"ts": 1770619560000, "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": 1770619620000, "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": 1770619680000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 220.74, "quote_volume": 49.6665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619740000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 101.6, "quote_volume": 22.9616, "trades": 1, "taker_buy_volume": 101.6, "taker_buy_quote": 22.9616}, {"ts": 1770619800000, "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": 1770619860000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 11.01, "quote_volume": 2.47725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770619920000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 81.54, "quote_volume": 18.41287, "trades": 2, "taker_buy_volume": 66.37, "taker_buy_quote": 14.99962}, {"ts": 1770619980000, "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": 1770620040000, "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": 1770620100000, "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": 1770620160000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 48344.48, "quote_volume": 10925.85248, "trades": 104, "taker_buy_volume": 48344.48, "taker_buy_quote": 10925.85248}, {"ts": 1770620220000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 1328.08, "quote_volume": 300.14608, "trades": 2, "taker_buy_volume": 1328.08, "taker_buy_quote": 300.14608}, {"ts": 1770620280000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 159.37, "quote_volume": 35.96198, "trades": 3, "taker_buy_volume": 103.73, "taker_buy_quote": 23.44298}, {"ts": 1770620340000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 93.19, "quote_volume": 21.06094, "trades": 1, "taker_buy_volume": 93.19, "taker_buy_quote": 21.06094}, {"ts": 1770620400000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 62.59, "quote_volume": 14.14534, "trades": 1, "taker_buy_volume": 62.59, "taker_buy_quote": 14.14534}, {"ts": 1770620460000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 28.15, "quote_volume": 6.33375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620520000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 148.25, "quote_volume": 33.35625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620580000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 37481.64, "quote_volume": 8433.369, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620640000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 10667.6, "quote_volume": 2410.94397, "trades": 35, "taker_buy_volume": 10623.26, "taker_buy_quote": 2400.92313}, {"ts": 1770620700000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 10567.1, "quote_volume": 2388.1646, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770620760000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 10531.91, "quote_volume": 2380.21729, "trades": 52, "taker_buy_volume": 10531.91, "taker_buy_quote": 2380.21729}, {"ts": 1770620820000, "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": 1770620880000, "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": 1770620940000, "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": 1770621000000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 324.28, "quote_volume": 73.34608, "trades": 2, "taker_buy_volume": 58.8, "taker_buy_quote": 13.3476}, {"ts": 1770621060000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 58.8, "quote_volume": 13.2888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621120000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 4.52, "quote_volume": 1.02152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621180000, "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": 1770621240000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 665.12, "quote_volume": 150.31712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621300000, "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": 1770621360000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 216.34, "quote_volume": 49.10918, "trades": 1, "taker_buy_volume": 216.34, "taker_buy_quote": 49.10918}, {"ts": 1770621420000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 92.72, "quote_volume": 20.95472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621480000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 1924.83, "quote_volume": 435.98551, "trades": 6, "taker_buy_volume": 973.93, "taker_buy_quote": 221.08211}, {"ts": 1770621540000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 245.51, "quote_volume": 55.71811, "trades": 3, "taker_buy_volume": 232.85, "taker_buy_quote": 52.85695}, {"ts": 1770621600000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 12.58, "quote_volume": 2.84308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621660000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 38.63, "quote_volume": 8.76901, "trades": 2, "taker_buy_volume": 38.63, "taker_buy_quote": 8.76901}, {"ts": 1770621720000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 27.84, "quote_volume": 6.29184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770621780000, "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": 1770621840000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 5.91, "quote_volume": 1.34157, "trades": 1, "taker_buy_volume": 5.91, "taker_buy_quote": 1.34157}, {"ts": 1770621900000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 3338.91, "quote_volume": 757.65321, "trades": 4, "taker_buy_volume": 3059.55, "taker_buy_quote": 694.51785}, {"ts": 1770621960000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 214439.83, "quote_volume": 48463.40158, "trades": 144, "taker_buy_volume": 65954.3, "taker_buy_quote": 14905.6718}, {"ts": 1770622020000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 995.61, "quote_volume": 226.00347, "trades": 1, "taker_buy_volume": 995.61, "taker_buy_quote": 226.00347}, {"ts": 1770622080000, "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": 1770622140000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 995.62, "quote_volume": 226.00574, "trades": 1, "taker_buy_volume": 995.62, "taker_buy_quote": 226.00574}, {"ts": 1770622200000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 1954.94, "quote_volume": 442.25696, "trades": 12, "taker_buy_volume": 440.52, "taker_buy_quote": 99.99804}, {"ts": 1770622260000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 56351.53, "quote_volume": 12735.44578, "trades": 127, "taker_buy_volume": 40162.28, "taker_buy_quote": 9076.67528}, {"ts": 1770622320000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 2135.65, "quote_volume": 482.66366, "trades": 12, "taker_buy_volume": 1140.03, "taker_buy_quote": 257.65354}, {"ts": 1770622380000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 72556.26, "quote_volume": 16397.71476, "trades": 56, "taker_buy_volume": 29689.77, "taker_buy_quote": 6709.88802}, {"ts": 1770622440000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 93555.22, "quote_volume": 21143.47972, "trades": 73, "taker_buy_volume": 76458.15, "taker_buy_quote": 17279.5419}, {"ts": 1770622500000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 25160.04, "quote_volume": 5686.16904, "trades": 56, "taker_buy_volume": 19211.25, "taker_buy_quote": 4341.7425}, {"ts": 1770622560000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 295.84, "quote_volume": 66.85984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622620000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 31169.17, "quote_volume": 7044.23242, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770622680000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 137151.87, "quote_volume": 30863.16347, "trades": 188, "taker_buy_volume": 52319.98, "taker_buy_quote": 11771.9955}, {"ts": 1770622740000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 78650.52, "quote_volume": 17696.367, "trades": 113, "taker_buy_volume": 64327.93, "taker_buy_quote": 14473.78425}, {"ts": 1770622800000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 74.9, "quote_volume": 16.9274, "trades": 1, "taker_buy_volume": 74.9, "taker_buy_quote": 16.9274}, {"ts": 1770622860000, "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": 1770622920000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 88.49, "quote_volume": 19.99874, "trades": 1, "taker_buy_volume": 88.49, "taker_buy_quote": 19.99874}, {"ts": 1770622980000, "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": 1770623040000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 43.24, "quote_volume": 9.729, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623100000, "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": 1770623160000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 27.71, "quote_volume": 6.23475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623220000, "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": 1770623280000, "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": 1770623340000, "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": 1770623400000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 2781.87, "quote_volume": 625.92075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623460000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 303.72, "quote_volume": 68.64072, "trades": 2, "taker_buy_volume": 303.72, "taker_buy_quote": 68.64072}, {"ts": 1770623520000, "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": 1770623580000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 6.42, "quote_volume": 1.4445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623640000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 24.89, "quote_volume": 5.60025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770623700000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 654.65, "quote_volume": 147.9509, "trades": 2, "taker_buy_volume": 654.65, "taker_buy_quote": 147.9509}, {"ts": 1770623760000, "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": 1770623820000, "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": 1770623880000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 26.54, "quote_volume": 5.99804, "trades": 1, "taker_buy_volume": 26.54, "taker_buy_quote": 5.99804}, {"ts": 1770623940000, "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": 1770624000000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 53.45, "quote_volume": 12.0797, "trades": 1, "taker_buy_volume": 53.45, "taker_buy_quote": 12.0797}, {"ts": 1770624060000, "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": 1770624120000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 90580.88, "quote_volume": 20380.698, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624180000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 136839.32, "quote_volume": 30925.68632, "trades": 82, "taker_buy_volume": 114532.74, "taker_buy_quote": 25884.39924}, {"ts": 1770624240000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 41595.05, "quote_volume": 9400.4813, "trades": 23, "taker_buy_volume": 3369.78, "taker_buy_quote": 761.57028}, {"ts": 1770624300000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 443.76, "quote_volume": 100.28976, "trades": 9, "taker_buy_volume": 443.76, "taker_buy_quote": 100.28976}, {"ts": 1770624360000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 6.38, "quote_volume": 1.44188, "trades": 1, "taker_buy_volume": 6.38, "taker_buy_quote": 1.44188}, {"ts": 1770624420000, "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": 1770624480000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 9099.14, "quote_volume": 2047.3065, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624540000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 4249.12, "quote_volume": 960.30112, "trades": 2, "taker_buy_volume": 4249.12, "taker_buy_quote": 960.30112}, {"ts": 1770624600000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 2104.19, "quote_volume": 475.29806, "trades": 2, "taker_buy_volume": 1855.31, "taker_buy_quote": 419.30006}, {"ts": 1770624660000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 500.0, "quote_volume": 112.5, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624720000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 6898.61, "quote_volume": 1557.69371, "trades": 5, "taker_buy_volume": 5506.46, "taker_buy_quote": 1244.45996}, {"ts": 1770624780000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 442.47, "quote_volume": 99.99822, "trades": 1, "taker_buy_volume": 442.47, "taker_buy_quote": 99.99822}, {"ts": 1770624840000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 426.93, "quote_volume": 96.05925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770624900000, "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": 1770624960000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 70406.91, "quote_volume": 15841.33401, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625020000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 1545.21, "quote_volume": 347.60588, "trades": 3, "taker_buy_volume": 1478.84, "taker_buy_quote": 332.739}, {"ts": 1770625080000, "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": 1770625140000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 38.2, "quote_volume": 8.5568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625200000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 88.9, "quote_volume": 20.0025, "trades": 1, "taker_buy_volume": 88.9, "taker_buy_quote": 20.0025}, {"ts": 1770625260000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 31612.0, "quote_volume": 7081.088, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625320000, "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": 1770625380000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 465.38, "quote_volume": 104.24512, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625440000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 8.88, "quote_volume": 1.998, "trades": 1, "taker_buy_volume": 8.88, "taker_buy_quote": 1.998}, {"ts": 1770625500000, "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": 1770625560000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 454.59, "quote_volume": 101.82816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625620000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 240748.05, "quote_volume": 53927.5632, "trades": 168, "taker_buy_volume": 114583.04, "taker_buy_quote": 25666.60096}, {"ts": 1770625680000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 16102.5, "quote_volume": 3590.88455, "trades": 20, "taker_buy_volume": 27.05, "taker_buy_quote": 6.0592}, {"ts": 1770625740000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 3695.9, "quote_volume": 824.1857, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625800000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 714.72, "quote_volume": 159.38256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770625860000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 142730.34, "quote_volume": 31736.74105, "trades": 60, "taker_buy_volume": 272.48, "taker_buy_quote": 60.76304}, {"ts": 1770625920000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 31655.8, "quote_volume": 7027.5876, "trades": 45, "taker_buy_volume": 26690.61, "taker_buy_quote": 5925.31542}, {"ts": 1770625980000, "open": 0.222, "high": 0.223, "low": 0.221, "close": 0.222, "volume": 42441.85, "quote_volume": 9409.43086, "trades": 52, "taker_buy_volume": 954.06, "taker_buy_quote": 211.8738}, {"ts": 1770626040000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 45301.63, "quote_volume": 10056.96186, "trades": 51, "taker_buy_volume": 40965.27, "taker_buy_quote": 9094.28994}, {"ts": 1770626100000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 112060.43, "quote_volume": 24958.79118, "trades": 33, "taker_buy_volume": 81330.58, "taker_buy_quote": 18136.71934}, {"ts": 1770626160000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 52521.4, "quote_volume": 11712.15317, "trades": 88, "taker_buy_volume": 28046.0, "taker_buy_quote": 6254.258}, {"ts": 1770626220000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 18446.96, "quote_volume": 4125.50645, "trades": 19, "taker_buy_volume": 16346.96, "taker_buy_quote": 3657.20645}, {"ts": 1770626280000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 1002.29, "quote_volume": 224.5053, "trades": 4, "taker_buy_volume": 994.63, "taker_buy_quote": 222.79712}, {"ts": 1770626340000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 155570.8, "quote_volume": 34847.8592, "trades": 101, "taker_buy_volume": 97966.77, "taker_buy_quote": 21944.55648}, {"ts": 1770626400000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 8.47, "quote_volume": 1.88881, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626460000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 44.64, "quote_volume": 9.99936, "trades": 1, "taker_buy_volume": 44.64, "taker_buy_quote": 9.99936}, {"ts": 1770626520000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 151994.66, "quote_volume": 34046.80384, "trades": 159, "taker_buy_volume": 92719.81, "taker_buy_quote": 20769.23744}, {"ts": 1770626580000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 149.58, "quote_volume": 33.50592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770626640000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 90054.5, "quote_volume": 20172.208, "trades": 25, "taker_buy_volume": 1270.2, "taker_buy_quote": 284.5248}, {"ts": 1770626700000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 290.75, "quote_volume": 64.98649, "trades": 2, "taker_buy_volume": 149.24, "taker_buy_quote": 33.42976}, {"ts": 1770626760000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 39074.04, "quote_volume": 8752.58496, "trades": 30, "taker_buy_volume": 39074.04, "taker_buy_quote": 8752.58496}, {"ts": 1770626820000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 51547.08, "quote_volume": 11546.32518, "trades": 156, "taker_buy_volume": 26053.99, "taker_buy_quote": 5836.09376}, {"ts": 1770626880000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 27074.07, "quote_volume": 6037.93221, "trades": 5, "taker_buy_volume": 414.6, "taker_buy_quote": 92.8704}, {"ts": 1770626940000, "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": 1770627000000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 7.14, "quote_volume": 1.59936, "trades": 1, "taker_buy_volume": 7.14, "taker_buy_quote": 1.59936}, {"ts": 1770627060000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 8.03, "quote_volume": 1.79872, "trades": 1, "taker_buy_volume": 8.03, "taker_buy_quote": 1.79872}, {"ts": 1770627120000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 6.25, "quote_volume": 1.39375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627180000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 5308.23, "quote_volume": 1183.73529, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627240000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 129.86, "quote_volume": 29.03864, "trades": 2, "taker_buy_volume": 79.86, "taker_buy_quote": 17.88864}, {"ts": 1770627300000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 66869.08, "quote_volume": 14977.38665, "trades": 29, "taker_buy_volume": 10738.47, "taker_buy_quote": 2405.41728}, {"ts": 1770627360000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 1843.7, "quote_volume": 412.9888, "trades": 5, "taker_buy_volume": 1843.7, "taker_buy_quote": 412.9888}, {"ts": 1770627420000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 613.23, "quote_volume": 136.75029, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627480000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 448.43, "quote_volume": 99.99989, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627540000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 260.08, "quote_volume": 57.99784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627600000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 153948.56, "quote_volume": 34330.52888, "trades": 150, "taker_buy_volume": 93864.88, "taker_buy_quote": 20931.86824}, {"ts": 1770627660000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 110467.34, "quote_volume": 24634.21682, "trades": 60, "taker_buy_volume": 54959.58, "taker_buy_quote": 12255.98634}, {"ts": 1770627720000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 26.9, "quote_volume": 5.9987, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627780000, "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": 1770627840000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 8865.58, "quote_volume": 1977.02434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627900000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 100.0, "quote_volume": 22.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770627960000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 111300.89, "quote_volume": 24820.09847, "trades": 108, "taker_buy_volume": 40412.91, "taker_buy_quote": 9012.07893}, {"ts": 1770628020000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 20481.48, "quote_volume": 4572.33144, "trades": 20, "taker_buy_volume": 16147.52, "taker_buy_quote": 3605.85836}, {"ts": 1770628080000, "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": 1770628140000, "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": 1770628200000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 149.58, "quote_volume": 33.35634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628260000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 876.57, "quote_volume": 195.47511, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628320000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 320.34, "quote_volume": 71.71555, "trades": 3, "taker_buy_volume": 279.73, "taker_buy_quote": 62.65952}, {"ts": 1770628380000, "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": 1770628440000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 38496.36, "quote_volume": 8584.87399, "trades": 20, "taker_buy_volume": 325.49, "taker_buy_quote": 72.76998}, {"ts": 1770628500000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 95312.23, "quote_volume": 21254.49277, "trades": 73, "taker_buy_volume": 79223.36, "taker_buy_quote": 17666.80928}, {"ts": 1770628560000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 55997.32, "quote_volume": 12487.38769, "trades": 31, "taker_buy_volume": 54790.32, "taker_buy_quote": 12218.24136}, {"ts": 1770628620000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 5103.68, "quote_volume": 1133.01696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770628680000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 448.08, "quote_volume": 99.92184, "trades": 3, "taker_buy_volume": 448.08, "taker_buy_quote": 99.92184}, {"ts": 1770628740000, "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": 1770628800000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 71059.49, "quote_volume": 15846.26627, "trades": 48, "taker_buy_volume": 64256.04, "taker_buy_quote": 14329.09692}, {"ts": 1770628860000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 522.54, "quote_volume": 116.30372, "trades": 3, "taker_buy_volume": 299.84, "taker_buy_quote": 66.86432}, {"ts": 1770628920000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 14408.07, "quote_volume": 3200.58936, "trades": 10, "taker_buy_volume": 1997.82, "taker_buy_quote": 445.51386}, {"ts": 1770628980000, "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": 1770629040000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 237.33, "quote_volume": 52.92459, "trades": 2, "taker_buy_volume": 237.33, "taker_buy_quote": 52.92459}, {"ts": 1770629100000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 5381.76, "quote_volume": 1199.77472, "trades": 2, "taker_buy_volume": 5024.0, "taker_buy_quote": 1120.352}, {"ts": 1770629160000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 501.32, "quote_volume": 111.29304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629220000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 1412.55, "quote_volume": 314.99865, "trades": 1, "taker_buy_volume": 1412.55, "taker_buy_quote": 314.99865}, {"ts": 1770629280000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 933.0, "quote_volume": 207.126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770629340000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 704.53, "quote_volume": 156.76211, "trades": 2, "taker_buy_volume": 356.45, "taker_buy_quote": 79.48835}, {"ts": 1770629400000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 149.86, "quote_volume": 33.36816, "trades": 3, "taker_buy_volume": 99.24, "taker_buy_quote": 22.13052}, {"ts": 1770629460000, "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": 1770629520000, "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": 1770629580000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 69782.41, "quote_volume": 15491.71519, "trades": 84, "taker_buy_volume": 3274.1, "taker_buy_quote": 726.87037}, {"ts": 1770629640000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 20388.95, "quote_volume": 4527.91476, "trades": 28, "taker_buy_volume": 19071.52, "taker_buy_quote": 4235.4453}, {"ts": 1770629700000, "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": 1770629760000, "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": 1770629820000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 44.84, "quote_volume": 9.99932, "trades": 1, "taker_buy_volume": 44.84, "taker_buy_quote": 9.99932}, {"ts": 1770629880000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 217929.55, "quote_volume": 48387.0693, "trades": 146, "taker_buy_volume": 161619.2, "taker_buy_quote": 35886.1716}, {"ts": 1770629940000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 161874.26, "quote_volume": 35940.99623, "trades": 62, "taker_buy_volume": 82626.62, "taker_buy_quote": 18348.02015}, {"ts": 1770630000000, "open": 0.222, "high": 0.223, "low": 0.221, "close": 0.221, "volume": 39700.5, "quote_volume": 8816.2353, "trades": 87, "taker_buy_volume": 31692.11, "taker_buy_quote": 7039.00482}, {"ts": 1770630060000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 661.77, "quote_volume": 146.91294, "trades": 2, "taker_buy_volume": 661.77, "taker_buy_quote": 146.91294}, {"ts": 1770630120000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 10.0, "quote_volume": 2.21, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630180000, "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": 1770630240000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 5169.17, "quote_volume": 1142.38657, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770630300000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 5052.11, "quote_volume": 1116.61631, "trades": 5, "taker_buy_volume": 100.0, "taker_buy_quote": 22.2}, {"ts": 1770630360000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 117860.29, "quote_volume": 26164.98438, "trades": 78, "taker_buy_volume": 78226.54, "taker_buy_quote": 17366.29188}, {"ts": 1770630420000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 13673.22, "quote_volume": 3035.45484, "trades": 23, "taker_buy_volume": 1292.42, "taker_buy_quote": 286.91724}, {"ts": 1770630480000, "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": 1770630540000, "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": 1770630600000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 33.61, "quote_volume": 7.46142, "trades": 1, "taker_buy_volume": 33.61, "taker_buy_quote": 7.46142}, {"ts": 1770630660000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 486.91, "quote_volume": 108.09402, "trades": 1, "taker_buy_volume": 486.91, "taker_buy_quote": 108.09402}, {"ts": 1770630720000, "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": 1770630780000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 205.91, "quote_volume": 45.71202, "trades": 2, "taker_buy_volume": 205.91, "taker_buy_quote": 45.71202}, {"ts": 1770630840000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 1747.82, "quote_volume": 388.01604, "trades": 6, "taker_buy_volume": 1747.82, "taker_buy_quote": 388.01604}, {"ts": 1770630900000, "open": 0.221, "high": 0.223, "low": 0.221, "close": 0.222, "volume": 133160.37, "quote_volume": 29564.93594, "trades": 137, "taker_buy_volume": 34562.58, "taker_buy_quote": 7676.27116}, {"ts": 1770630960000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 17083.71, "quote_volume": 3792.58362, "trades": 43, "taker_buy_volume": 2439.9, "taker_buy_quote": 541.6578}, {"ts": 1770631020000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 260.62, "quote_volume": 57.85764, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631080000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 27.59, "quote_volume": 6.12498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631140000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 826.57, "quote_volume": 184.02459, "trades": 2, "taker_buy_volume": 526.05, "taker_buy_quote": 117.30915}, {"ts": 1770631200000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 800.84, "quote_volume": 178.58732, "trades": 3, "taker_buy_volume": 800.84, "taker_buy_quote": 178.58732}, {"ts": 1770631260000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 43642.42, "quote_volume": 9688.61724, "trades": 26, "taker_buy_volume": 49.02, "taker_buy_quote": 10.88244}, {"ts": 1770631320000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 62771.41, "quote_volume": 13938.60902, "trades": 24, "taker_buy_volume": 62631.23, "taker_buy_quote": 13907.48906}, {"ts": 1770631380000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 58892.17, "quote_volume": 13073.4807, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631440000, "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": 1770631500000, "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": 1770631560000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 3922.64, "quote_volume": 869.74632, "trades": 6, "taker_buy_volume": 2842.88, "taker_buy_quote": 631.11936}, {"ts": 1770631620000, "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": 1770631680000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 75142.84, "quote_volume": 16681.71048, "trades": 42, "taker_buy_volume": 75142.84, "taker_buy_quote": 16681.71048}, {"ts": 1770631740000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 40952.19, "quote_volume": 9091.02462, "trades": 98, "taker_buy_volume": 9266.34, "taker_buy_quote": 2057.12748}, {"ts": 1770631800000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 35965.05, "quote_volume": 7984.2411, "trades": 71, "taker_buy_volume": 35873.53, "taker_buy_quote": 7963.92366}, {"ts": 1770631860000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 1139.89, "quote_volume": 253.05558, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770631920000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 51350.49, "quote_volume": 11399.96573, "trades": 22, "taker_buy_volume": 2312.25, "taker_buy_quote": 513.47645}, {"ts": 1770631980000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 11248.66, "quote_volume": 2497.20252, "trades": 54, "taker_buy_volume": 4137.51, "taker_buy_quote": 918.52722}, {"ts": 1770632040000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 9.26, "quote_volume": 2.04646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632100000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 328143.18, "quote_volume": 72341.25861, "trades": 212, "taker_buy_volume": 60179.12, "taker_buy_quote": 13299.58552}, {"ts": 1770632160000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 96347.22, "quote_volume": 21196.62077, "trades": 106, "taker_buy_volume": 65035.22, "taker_buy_quote": 14307.98077}, {"ts": 1770632220000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 106184.19, "quote_volume": 23360.62135, "trades": 139, "taker_buy_volume": 32847.45, "taker_buy_quote": 7226.53855}, {"ts": 1770632280000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 27489.65, "quote_volume": 6047.74562, "trades": 44, "taker_buy_volume": 14923.94, "taker_buy_quote": 3283.28942}, {"ts": 1770632340000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 11132.87, "quote_volume": 2454.27812, "trades": 27, "taker_buy_volume": 11132.87, "taker_buy_quote": 2454.27812}, {"ts": 1770632400000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 3518.07, "quote_volume": 773.9754, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632460000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 100142.39, "quote_volume": 22031.37189, "trades": 79, "taker_buy_volume": 55093.32, "taker_buy_quote": 12120.57649}, {"ts": 1770632520000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 12759.83, "quote_volume": 2806.36697, "trades": 23, "taker_buy_volume": 11964.2, "taker_buy_quote": 2632.124}, {"ts": 1770632580000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 18741.56, "quote_volume": 4104.55952, "trades": 10, "taker_buy_volume": 157.88, "taker_buy_quote": 34.7336}, {"ts": 1770632640000, "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": 1770632700000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 389.0, "quote_volume": 85.191, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632760000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 10.15, "quote_volume": 2.22285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770632820000, "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": 1770632880000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 6481.39, "quote_volume": 1425.9058, "trades": 11, "taker_buy_volume": 6481.39, "taker_buy_quote": 1425.9058}, {"ts": 1770632940000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 133598.77, "quote_volume": 29260.24942, "trades": 60, "taker_buy_volume": 109204.21, "taker_buy_quote": 23917.84078}, {"ts": 1770633000000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 2071.23, "quote_volume": 455.58728, "trades": 4, "taker_buy_volume": 1987.91, "taker_buy_quote": 437.3402}, {"ts": 1770633060000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 82822.58, "quote_volume": 18140.80405, "trades": 27, "taker_buy_volume": 2659.03, "taker_buy_quote": 584.9866}, {"ts": 1770633120000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 3524.6, "quote_volume": 769.04193, "trades": 8, "taker_buy_volume": 679.13, "taker_buy_quote": 148.72947}, {"ts": 1770633180000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 2041.18, "quote_volume": 447.01842, "trades": 2, "taker_buy_volume": 2041.18, "taker_buy_quote": 447.01842}, {"ts": 1770633240000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 50.22, "quote_volume": 10.99818, "trades": 1, "taker_buy_volume": 50.22, "taker_buy_quote": 10.99818}, {"ts": 1770633300000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 3365.75, "quote_volume": 737.09925, "trades": 5, "taker_buy_volume": 3365.75, "taker_buy_quote": 737.09925}, {"ts": 1770633360000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 200129.67, "quote_volume": 43628.30063, "trades": 189, "taker_buy_volume": 87260.08, "taker_buy_quote": 19022.73001}, {"ts": 1770633420000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 29005.14, "quote_volume": 6323.12052, "trades": 17, "taker_buy_volume": 28379.68, "taker_buy_quote": 6186.77024}, {"ts": 1770633480000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 209727.18, "quote_volume": 45930.25242, "trades": 239, "taker_buy_volume": 130214.55, "taker_buy_quote": 28516.98645}, {"ts": 1770633540000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 1468.08, "quote_volume": 320.08822, "trades": 5, "taker_buy_volume": 46.78, "taker_buy_quote": 10.24482}, {"ts": 1770633600000, "open": 0.219, "high": 0.22, "low": 0.218, "close": 0.219, "volume": 401268.36, "quote_volume": 87940.89355, "trades": 225, "taker_buy_volume": 264631.19, "taker_buy_quote": 58017.48906}, {"ts": 1770633660000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 2665.62, "quote_volume": 581.33347, "trades": 5, "taker_buy_volume": 228.31, "taker_buy_quote": 49.99989}, {"ts": 1770633720000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 263026.92, "quote_volume": 57339.86856, "trades": 101, "taker_buy_volume": 60961.65, "taker_buy_quote": 13289.6397}, {"ts": 1770633780000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 516.61, "quote_volume": 112.62098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770633840000, "open": 0.218, "high": 0.219, "low": 0.217, "close": 0.218, "volume": 306466.43, "quote_volume": 66731.04979, "trades": 227, "taker_buy_volume": 120168.7, "taker_buy_quote": 26197.08143}, {"ts": 1770633900000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 153.01, "quote_volume": 33.35618, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770633960000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 2231.21, "quote_volume": 488.48233, "trades": 2, "taker_buy_volume": 2078.55, "taker_buy_quote": 455.20245}, {"ts": 1770634020000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 3437.89, "quote_volume": 752.88527, "trades": 4, "taker_buy_volume": 3425.25, "taker_buy_quote": 750.12975}, {"ts": 1770634080000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 71632.44, "quote_volume": 15615.87192, "trades": 55, "taker_buy_volume": 49870.47, "taker_buy_quote": 10871.76246}, {"ts": 1770634140000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 68717.01, "quote_volume": 14980.33148, "trades": 54, "taker_buy_volume": 50527.61, "taker_buy_quote": 11015.04228}, {"ts": 1770634200000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 4802.62, "quote_volume": 1050.42312, "trades": 6, "taker_buy_volume": 3451.96, "taker_buy_quote": 755.97924}, {"ts": 1770634260000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 2310.44, "quote_volume": 503.68418, "trades": 8, "taker_buy_volume": 8.26, "taker_buy_quote": 1.80894}, {"ts": 1770634320000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 2072.69, "quote_volume": 451.84642, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634380000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 27.93, "quote_volume": 6.08874, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770634440000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 857.22, "quote_volume": 187.73118, "trades": 2, "taker_buy_volume": 857.22, "taker_buy_quote": 187.73118}, {"ts": 1770634500000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 100.0, "quote_volume": 21.9, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 21.9}, {"ts": 1770634560000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 153.01, "quote_volume": 33.50919, "trades": 2, "taker_buy_volume": 153.01, "taker_buy_quote": 33.50919}, {"ts": 1770634620000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 1369.86, "quote_volume": 299.99934, "trades": 2, "taker_buy_volume": 1369.86, "taker_buy_quote": 299.99934}, {"ts": 1770634680000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 1095.89, "quote_volume": 239.99991, "trades": 1, "taker_buy_volume": 1095.89, "taker_buy_quote": 239.99991}, {"ts": 1770634740000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 186.89, "quote_volume": 40.92891, "trades": 1, "taker_buy_volume": 186.89, "taker_buy_quote": 40.92891}, {"ts": 1770634800000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 117316.64, "quote_volume": 25696.12379, "trades": 58, "taker_buy_volume": 98653.72, "taker_buy_quote": 21608.94431}, {"ts": 1770634860000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 2075.47, "quote_volume": 456.58057, "trades": 40, "taker_buy_volume": 1595.62, "taker_buy_quote": 351.0364}, {"ts": 1770634920000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 69284.77, "quote_volume": 15242.32199, "trades": 39, "taker_buy_volume": 12905.65, "taker_buy_quote": 2839.243}, {"ts": 1770634980000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 113795.67, "quote_volume": 25035.0474, "trades": 93, "taker_buy_volume": 28540.71, "taker_buy_quote": 6278.9562}, {"ts": 1770635040000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 273.4, "quote_volume": 60.23243, "trades": 4, "taker_buy_volume": 84.43, "taker_buy_quote": 18.65903}, {"ts": 1770635100000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 1273.33, "quote_volume": 281.17918, "trades": 3, "taker_buy_volume": 1046.58, "taker_buy_quote": 231.29418}, {"ts": 1770635160000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 106217.44, "quote_volume": 23414.23203, "trades": 21, "taker_buy_volume": 46395.23, "taker_buy_quote": 10253.34583}, {"ts": 1770635220000, "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": 1770635280000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 1876.11, "quote_volume": 414.62031, "trades": 2, "taker_buy_volume": 1876.11, "taker_buy_quote": 414.62031}, {"ts": 1770635340000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 266.58, "quote_volume": 58.91418, "trades": 1, "taker_buy_volume": 266.58, "taker_buy_quote": 58.91418}, {"ts": 1770635400000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 27187.37, "quote_volume": 5980.76478, "trades": 21, "taker_buy_volume": 80.22, "taker_buy_quote": 17.6484}, {"ts": 1770635460000, "open": 0.22, "high": 0.221, "low": 0.219, "close": 0.22, "volume": 65028.13, "quote_volume": 14306.22111, "trades": 36, "taker_buy_volume": 51920.19, "taker_buy_quote": 11422.48934}, {"ts": 1770635520000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 14164.63, "quote_volume": 3116.2186, "trades": 36, "taker_buy_volume": 8019.66, "taker_buy_quote": 1764.3252}, {"ts": 1770635580000, "open": 0.219, "high": 0.221, "low": 0.219, "close": 0.22, "volume": 68922.08, "quote_volume": 15162.14456, "trades": 35, "taker_buy_volume": 55979.31, "taker_buy_quote": 12315.45317}, {"ts": 1770635640000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 312.19, "quote_volume": 68.67242, "trades": 2, "taker_buy_volume": 302.81, "taker_buy_quote": 66.6182}, {"ts": 1770635700000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 1026.46, "quote_volume": 225.59445, "trades": 4, "taker_buy_volume": 799.71, "taker_buy_quote": 175.9362}, {"ts": 1770635760000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 85380.35, "quote_volume": 18783.677, "trades": 68, "taker_buy_volume": 73250.14, "taker_buy_quote": 16115.0308}, {"ts": 1770635820000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 42059.65, "quote_volume": 9252.8233, "trades": 15, "taker_buy_volume": 45.55, "taker_buy_quote": 10.021}, {"ts": 1770635880000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 52934.83, "quote_volume": 11645.6626, "trades": 37, "taker_buy_volume": 9598.8, "taker_buy_quote": 2111.736}, {"ts": 1770635940000, "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": 1770636000000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 454.54, "quote_volume": 99.9988, "trades": 1, "taker_buy_volume": 454.54, "taker_buy_quote": 99.9988}, {"ts": 1770636060000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 45.55, "quote_volume": 10.021, "trades": 1, "taker_buy_volume": 45.55, "taker_buy_quote": 10.021}, {"ts": 1770636120000, "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": 1770636180000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 226.75, "quote_volume": 49.65825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636240000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 16.26, "quote_volume": 3.5772, "trades": 1, "taker_buy_volume": 16.26, "taker_buy_quote": 3.5772}, {"ts": 1770636300000, "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": 1770636360000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 11458.71, "quote_volume": 2524.3253, "trades": 22, "taker_buy_volume": 11324.2, "taker_buy_quote": 2494.7331}, {"ts": 1770636420000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 197.55, "quote_volume": 43.50624, "trades": 2, "taker_buy_volume": 45.24, "taker_buy_quote": 9.99804}, {"ts": 1770636480000, "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": 1770636540000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 87681.6, "quote_volume": 19289.952, "trades": 31, "taker_buy_volume": 2541.48, "taker_buy_quote": 559.1256}, {"ts": 1770636600000, "open": 0.22, "high": 0.221, "low": 0.219, "close": 0.22, "volume": 19716.67, "quote_volume": 4341.06946, "trades": 24, "taker_buy_volume": 18082.71, "taker_buy_quote": 3981.6553}, {"ts": 1770636660000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 40151.18, "quote_volume": 8836.6533, "trades": 35, "taker_buy_volume": 17600.35, "taker_buy_quote": 3875.4707}, {"ts": 1770636720000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 66690.48, "quote_volume": 14671.75616, "trades": 92, "taker_buy_volume": 42604.48, "taker_buy_quote": 9372.9856}, {"ts": 1770636780000, "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": 1770636840000, "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": 1770636900000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 90.55, "quote_volume": 19.83045, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770636960000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 77.44, "quote_volume": 17.0368, "trades": 2, "taker_buy_volume": 77.44, "taker_buy_quote": 17.0368}, {"ts": 1770637020000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 151.96, "quote_volume": 33.4312, "trades": 1, "taker_buy_volume": 151.96, "taker_buy_quote": 33.4312}, {"ts": 1770637080000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 259.3, "quote_volume": 57.046, "trades": 1, "taker_buy_volume": 259.3, "taker_buy_quote": 57.046}, {"ts": 1770637140000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 227.27, "quote_volume": 49.9994, "trades": 1, "taker_buy_volume": 227.27, "taker_buy_quote": 49.9994}, {"ts": 1770637200000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 63912.87, "quote_volume": 14060.35912, "trades": 37, "taker_buy_volume": 32071.1, "taker_buy_quote": 7055.642}, {"ts": 1770637260000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 474.9, "quote_volume": 104.40778, "trades": 4, "taker_buy_volume": 404.68, "taker_buy_quote": 89.0296}, {"ts": 1770637320000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 19.92, "quote_volume": 4.3824, "trades": 2, "taker_buy_volume": 19.92, "taker_buy_quote": 4.3824}, {"ts": 1770637380000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 5803.77, "quote_volume": 1271.02563, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637440000, "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": 1770637500000, "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": 1770637560000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 3314.17, "quote_volume": 728.89066, "trades": 7, "taker_buy_volume": 3087.43, "taker_buy_quote": 679.2346}, {"ts": 1770637620000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 1053.03, "quote_volume": 230.61357, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637680000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 110.44, "quote_volume": 24.18636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637740000, "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": 1770637800000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 93.99, "quote_volume": 20.6778, "trades": 1, "taker_buy_volume": 93.99, "taker_buy_quote": 20.6778}, {"ts": 1770637860000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 86.81, "quote_volume": 19.01139, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637920000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 24812.42, "quote_volume": 5433.91998, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770637980000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 129.48, "quote_volume": 28.4856, "trades": 1, "taker_buy_volume": 129.48, "taker_buy_quote": 28.4856}, {"ts": 1770638040000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 38.64, "quote_volume": 8.5008, "trades": 1, "taker_buy_volume": 38.64, "taker_buy_quote": 8.5008}, {"ts": 1770638100000, "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": 1770638160000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 35.41, "quote_volume": 7.7902, "trades": 1, "taker_buy_volume": 35.41, "taker_buy_quote": 7.7902}, {"ts": 1770638220000, "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": 1770638280000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 354.84, "quote_volume": 77.70996, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770638340000, "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": 1770638400000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 622.52, "quote_volume": 136.53511, "trades": 4, "taker_buy_volume": 203.23, "taker_buy_quote": 44.7106}, {"ts": 1770638460000, "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": 1770638520000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 1078.55, "quote_volume": 237.281, "trades": 1, "taker_buy_volume": 1078.55, "taker_buy_quote": 237.281}, {"ts": 1770638580000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 575.67, "quote_volume": 126.6474, "trades": 3, "taker_buy_volume": 575.67, "taker_buy_quote": 126.6474}, {"ts": 1770638640000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 86071.35, "quote_volume": 18935.697, "trades": 62, "taker_buy_volume": 70886.84, "taker_buy_quote": 15595.1048}, {"ts": 1770638700000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 166605.54, "quote_volume": 36650.87409, "trades": 51, "taker_buy_volume": 84834.54, "taker_buy_quote": 18663.5988}, {"ts": 1770638760000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 28.9, "quote_volume": 6.358, "trades": 2, "taker_buy_volume": 28.9, "taker_buy_quote": 6.358}, {"ts": 1770638820000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 58.33, "quote_volume": 12.8326, "trades": 1, "taker_buy_volume": 58.33, "taker_buy_quote": 12.8326}, {"ts": 1770638880000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 51904.5, "quote_volume": 11418.99, "trades": 36, "taker_buy_volume": 43087.68, "taker_buy_quote": 9479.2896}, {"ts": 1770638940000, "open": 0.22, "high": 0.221, "low": 0.219, "close": 0.22, "volume": 106877.21, "quote_volume": 23515.86829, "trades": 56, "taker_buy_volume": 62770.86, "taker_buy_quote": 13813.04396}, {"ts": 1770639000000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 151.96, "quote_volume": 33.4312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639060000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 482.33, "quote_volume": 106.13905, "trades": 2, "taker_buy_volume": 26.45, "taker_buy_quote": 5.84545}, {"ts": 1770639120000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 61218.2, "quote_volume": 13529.2222, "trades": 34, "taker_buy_volume": 61218.2, "taker_buy_quote": 13529.2222}, {"ts": 1770639180000, "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": 1770639240000, "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": 1770639300000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 13.34, "quote_volume": 2.9348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639360000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 6.48, "quote_volume": 1.43208, "trades": 1, "taker_buy_volume": 6.48, "taker_buy_quote": 1.43208}, {"ts": 1770639420000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 1146.96, "quote_volume": 252.3312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770639480000, "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": 1770639540000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 91100.0, "quote_volume": 20132.6, "trades": 46, "taker_buy_volume": 90600.0, "taker_buy_quote": 20022.6}, {"ts": 1770639600000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 59.99, "quote_volume": 13.25779, "trades": 1, "taker_buy_volume": 59.99, "taker_buy_quote": 13.25779}, {"ts": 1770639660000, "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": 1770639720000, "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": 1770639780000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 1427.85, "quote_volume": 315.55485, "trades": 1, "taker_buy_volume": 1427.85, "taker_buy_quote": 315.55485}, {"ts": 1770639840000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 4.56, "quote_volume": 1.00776, "trades": 1, "taker_buy_volume": 4.56, "taker_buy_quote": 1.00776}, {"ts": 1770639900000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 1177.25, "quote_volume": 259.06573, "trades": 4, "taker_buy_volume": 70.73, "taker_buy_quote": 15.63133}, {"ts": 1770639960000, "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": 1770640020000, "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": 1770640080000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 16.72, "quote_volume": 3.69512, "trades": 1, "taker_buy_volume": 16.72, "taker_buy_quote": 3.69512}, {"ts": 1770640140000, "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": 1770640200000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 198.92, "quote_volume": 43.96132, "trades": 2, "taker_buy_volume": 198.92, "taker_buy_quote": 43.96132}, {"ts": 1770640260000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 7556.67, "quote_volume": 1662.4674, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640320000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 1816.49, "quote_volume": 399.91915, "trades": 3, "taker_buy_volume": 291.35, "taker_buy_quote": 64.38835}, {"ts": 1770640380000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 46.45, "quote_volume": 10.219, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640440000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 128396.33, "quote_volume": 28375.58893, "trades": 96, "taker_buy_volume": 128396.33, "taker_buy_quote": 28375.58893}, {"ts": 1770640500000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 42222.14, "quote_volume": 9336.85788, "trades": 77, "taker_buy_volume": 24900.16, "taker_buy_quote": 5508.7003}, {"ts": 1770640560000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 59.66, "quote_volume": 13.24452, "trades": 3, "taker_buy_volume": 59.66, "taker_buy_quote": 13.24452}, {"ts": 1770640620000, "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": 1770640680000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 50.0, "quote_volume": 11.1, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 11.1}, {"ts": 1770640740000, "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": 1770640800000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 1330.84, "quote_volume": 294.11564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770640860000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 15906.2, "quote_volume": 3531.1764, "trades": 7, "taker_buy_volume": 15906.2, "taker_buy_quote": 3531.1764}, {"ts": 1770640920000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 167.42, "quote_volume": 37.16724, "trades": 1, "taker_buy_volume": 167.42, "taker_buy_quote": 37.16724}, {"ts": 1770640980000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 182.09, "quote_volume": 40.24189, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641040000, "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": 1770641100000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 7158.47, "quote_volume": 1582.02187, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641160000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 137.06, "quote_volume": 30.29026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641220000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 100.66, "quote_volume": 22.34652, "trades": 2, "taker_buy_volume": 100.66, "taker_buy_quote": 22.34652}, {"ts": 1770641280000, "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": 1770641340000, "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": 1770641400000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 63.21, "quote_volume": 13.96941, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641460000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 145614.29, "quote_volume": 32182.66041, "trades": 62, "taker_buy_volume": 43962.81, "taker_buy_quote": 9717.68333}, {"ts": 1770641520000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 64893.92, "quote_volume": 14341.64249, "trades": 48, "taker_buy_volume": 20908.55, "taker_buy_quote": 4620.87572}, {"ts": 1770641580000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 2407.43, "quote_volume": 532.04203, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641640000, "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": 1770641700000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 9.98, "quote_volume": 2.20558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641760000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 11572.6, "quote_volume": 2557.5446, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641820000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 6769.82, "quote_volume": 1496.13022, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641880000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 84.78, "quote_volume": 18.73638, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770641940000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 337.32, "quote_volume": 74.54772, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642000000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 3934.6, "quote_volume": 869.59971, "trades": 6, "taker_buy_volume": 53.11, "taker_buy_quote": 11.79042}, {"ts": 1770642060000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 83430.14, "quote_volume": 18438.06094, "trades": 139, "taker_buy_volume": 55395.21, "taker_buy_quote": 12242.34141}, {"ts": 1770642120000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 146831.89, "quote_volume": 32449.84769, "trades": 141, "taker_buy_volume": 83855.85, "taker_buy_quote": 18532.14285}, {"ts": 1770642180000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 9921.78, "quote_volume": 2192.8056, "trades": 44, "taker_buy_volume": 92.22, "taker_buy_quote": 20.47284}, {"ts": 1770642240000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 2385.8, "quote_volume": 529.6476, "trades": 2, "taker_buy_volume": 2385.8, "taker_buy_quote": 529.6476}, {"ts": 1770642300000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 133033.9, "quote_volume": 29403.8703, "trades": 130, "taker_buy_volume": 103383.3, "taker_buy_quote": 22851.0877}, {"ts": 1770642360000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 1475.6, "quote_volume": 326.23184, "trades": 5, "taker_buy_volume": 124.24, "taker_buy_quote": 27.58128}, {"ts": 1770642420000, "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": 1770642480000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 53.33, "quote_volume": 11.78593, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770642540000, "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": 1770642600000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 28250.62, "quote_volume": 6271.63764, "trades": 4, "taker_buy_volume": 28250.62, "taker_buy_quote": 6271.63764}, {"ts": 1770642660000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 220022.93, "quote_volume": 48845.09046, "trades": 259, "taker_buy_volume": 144445.99, "taker_buy_quote": 32067.00978}, {"ts": 1770642720000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 82248.52, "quote_volume": 18259.17144, "trades": 64, "taker_buy_volume": 56021.24, "taker_buy_quote": 12436.71528}, {"ts": 1770642780000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 97241.1, "quote_volume": 21587.49661, "trades": 101, "taker_buy_volume": 42647.72, "taker_buy_quote": 9467.79384}, {"ts": 1770642840000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 24792.87, "quote_volume": 5504.01714, "trades": 8, "taker_buy_volume": 24792.87, "taker_buy_quote": 5504.01714}, {"ts": 1770642900000, "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": 1770642960000, "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": 1770643020000, "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": 1770643080000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 5.71, "quote_volume": 1.26762, "trades": 1, "taker_buy_volume": 5.71, "taker_buy_quote": 1.26762}, {"ts": 1770643140000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 800.36, "quote_volume": 176.87956, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643200000, "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": 1770643260000, "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": 1770643320000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 702.43, "quote_volume": 155.48712, "trades": 2, "taker_buy_volume": 250.09, "taker_buy_quote": 55.51998}, {"ts": 1770643380000, "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": 1770643440000, "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": 1770643500000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 2879.09, "quote_volume": 638.56898, "trades": 2, "taker_buy_volume": 2290.09, "taker_buy_quote": 508.39998}, {"ts": 1770643560000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 285.29, "quote_volume": 63.04909, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643620000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 4964.61, "quote_volume": 1097.17881, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643680000, "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": 1770643740000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 5879.03, "quote_volume": 1299.26563, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770643800000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 1167.57, "quote_volume": 258.3851, "trades": 11, "taker_buy_volume": 352.13, "taker_buy_quote": 78.17286}, {"ts": 1770643860000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 87923.78, "quote_volume": 19431.15538, "trades": 38, "taker_buy_volume": 1736.13, "taker_buy_quote": 383.68473}, {"ts": 1770643920000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 1265.75, "quote_volume": 279.07012, "trades": 7, "taker_buy_volume": 605.12, "taker_buy_quote": 133.73152}, {"ts": 1770643980000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 111.7, "quote_volume": 24.574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644040000, "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": 1770644100000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 18.76, "quote_volume": 4.1272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644160000, "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": 1770644220000, "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": 1770644280000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 153.07, "quote_volume": 33.82847, "trades": 1, "taker_buy_volume": 153.07, "taker_buy_quote": 33.82847}, {"ts": 1770644340000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 46343.52, "quote_volume": 10237.67098, "trades": 57, "taker_buy_volume": 37083.89, "taker_buy_quote": 8195.53969}, {"ts": 1770644400000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 38770.92, "quote_volume": 8565.30532, "trades": 81, "taker_buy_volume": 23390.74, "taker_buy_quote": 5169.35354}, {"ts": 1770644460000, "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": 1770644520000, "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": 1770644580000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 331.92, "quote_volume": 73.0224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644640000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 332.08, "quote_volume": 73.0576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644700000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 967.55, "quote_volume": 212.861, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644760000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 19067.78, "quote_volume": 4194.9116, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644820000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 10610.81, "quote_volume": 2334.3782, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644880000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 5146.24, "quote_volume": 1132.1728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770644940000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 156.14, "quote_volume": 34.35532, "trades": 2, "taker_buy_volume": 4.52, "taker_buy_quote": 0.99892}, {"ts": 1770645000000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 981.13, "quote_volume": 215.8486, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645060000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 34612.16, "quote_volume": 7614.6752, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645120000, "open": 0.22, "high": 0.221, "low": 0.219, "close": 0.219, "volume": 282569.22, "quote_volume": 62169.42818, "trades": 237, "taker_buy_volume": 82617.59, "taker_buy_quote": 18180.69714}, {"ts": 1770645180000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 108376.15, "quote_volume": 23842.69742, "trades": 40, "taker_buy_volume": 46165.47, "taker_buy_quote": 10156.4034}, {"ts": 1770645240000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 886.89, "quote_volume": 195.1158, "trades": 4, "taker_buy_volume": 886.89, "taker_buy_quote": 195.1158}, {"ts": 1770645300000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 435.6, "quote_volume": 95.3964, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645360000, "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": 1770645420000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 228.32, "quote_volume": 50.2304, "trades": 1, "taker_buy_volume": 228.32, "taker_buy_quote": 50.2304}, {"ts": 1770645480000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 173.87, "quote_volume": 38.07753, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645540000, "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": 1770645600000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 9555.68, "quote_volume": 2092.69392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645660000, "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": 1770645720000, "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": 1770645780000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 520.39, "quote_volume": 113.96541, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770645840000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 5013.06, "quote_volume": 1097.9374, "trades": 5, "taker_buy_volume": 77.26, "taker_buy_quote": 16.9972}, {"ts": 1770645900000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 67439.67, "quote_volume": 14769.28773, "trades": 23, "taker_buy_volume": 62.02, "taker_buy_quote": 13.58238}, {"ts": 1770645960000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 232963.84, "quote_volume": 51019.09123, "trades": 123, "taker_buy_volume": 183150.69, "taker_buy_quote": 40110.01138}, {"ts": 1770646020000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 43266.59, "quote_volume": 9462.34715, "trades": 74, "taker_buy_volume": 5646.61, "taker_buy_quote": 1236.60759}, {"ts": 1770646080000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 197515.86, "quote_volume": 43254.54692, "trades": 64, "taker_buy_volume": 64880.49, "taker_buy_quote": 14208.82731}, {"ts": 1770646140000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 124676.02, "quote_volume": 27306.09383, "trades": 80, "taker_buy_volume": 68323.04, "taker_buy_quote": 14964.79121}, {"ts": 1770646200000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 398.39, "quote_volume": 87.24741, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646260000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 55895.44, "quote_volume": 12241.06444, "trades": 67, "taker_buy_volume": 20407.41, "taker_buy_quote": 4469.22279}, {"ts": 1770646320000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 786.88, "quote_volume": 171.73826, "trades": 4, "taker_buy_volume": 198.42, "taker_buy_quote": 43.45398}, {"ts": 1770646380000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 95036.87, "quote_volume": 20813.07453, "trades": 48, "taker_buy_volume": 81135.98, "taker_buy_quote": 17768.77962}, {"ts": 1770646440000, "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": 1770646500000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 2732.37, "quote_volume": 598.38903, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770646560000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 171.55, "quote_volume": 37.741, "trades": 1, "taker_buy_volume": 171.55, "taker_buy_quote": 37.741}, {"ts": 1770646620000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 41748.08, "quote_volume": 9143.86986, "trades": 19, "taker_buy_volume": 1040.34, "taker_buy_quote": 228.8748}, {"ts": 1770646680000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 57.58, "quote_volume": 12.56007, "trades": 2, "taker_buy_volume": 7.63, "taker_buy_quote": 1.67097}, {"ts": 1770646740000, "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": 1770646800000, "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": 1770646860000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 60865.96, "quote_volume": 13329.84978, "trades": 53, "taker_buy_volume": 41344.17, "taker_buy_quote": 9054.57777}, {"ts": 1770646920000, "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": 1770646980000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 5144.09, "quote_volume": 1127.01025, "trades": 4, "taker_buy_volume": 454.54, "taker_buy_quote": 99.9988}, {"ts": 1770647040000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 875.99, "quote_volume": 191.84181, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770647100000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 240988.43, "quote_volume": 53017.4546, "trades": 194, "taker_buy_volume": 148045.29, "taker_buy_quote": 32569.9638}, {"ts": 1770647160000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 17646.4, "quote_volume": 3882.208, "trades": 17, "taker_buy_volume": 283.27, "taker_buy_quote": 62.3194}, {"ts": 1770647220000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 27.0, "quote_volume": 5.913, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770647280000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 2066.23, "quote_volume": 453.35508, "trades": 4, "taker_buy_volume": 850.71, "taker_buy_quote": 187.1562}, {"ts": 1770647340000, "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": 1770647400000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 1460.28, "quote_volume": 319.80132, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770647460000, "open": 0.219, "high": 0.22, "low": 0.218, "close": 0.22, "volume": 697729.97, "quote_volume": 152809.41835, "trades": 253, "taker_buy_volume": 157675.78, "taker_buy_quote": 34538.80072}, {"ts": 1770647520000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 246865.21, "quote_volume": 54066.89009, "trades": 238, "taker_buy_volume": 113084.72, "taker_buy_quote": 24768.96278}, {"ts": 1770647580000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 613.63, "quote_volume": 134.9986, "trades": 2, "taker_buy_volume": 613.63, "taker_buy_quote": 134.9986}, {"ts": 1770647640000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 119.0, "quote_volume": 26.11579, "trades": 2, "taker_buy_volume": 54.79, "taker_buy_quote": 12.0538}, {"ts": 1770647700000, "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": 1770647760000, "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": 1770647820000, "open": 0.22, "high": 0.222, "low": 0.22, "close": 0.222, "volume": 323049.35, "quote_volume": 71428.91041, "trades": 400, "taker_buy_volume": 232208.39, "taker_buy_quote": 51338.1283}, {"ts": 1770647880000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 49607.31, "quote_volume": 11012.41061, "trades": 85, "taker_buy_volume": 22975.54, "taker_buy_quote": 5100.56988}, {"ts": 1770647940000, "open": 0.222, "high": 0.223, "low": 0.221, "close": 0.223, "volume": 89800.41, "quote_volume": 19936.21831, "trades": 55, "taker_buy_volume": 43290.06, "taker_buy_quote": 9611.13996}, {"ts": 1770648000000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 78266.2, "quote_volume": 17457.91086, "trades": 115, "taker_buy_volume": 68048.98, "taker_buy_quote": 15179.4708}, {"ts": 1770648060000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 45431.38, "quote_volume": 10085.8112, "trades": 73, "taker_buy_volume": 19048.25, "taker_buy_quote": 4228.75634}, {"ts": 1770648120000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 39683.22, "quote_volume": 8815.14584, "trades": 44, "taker_buy_volume": 16493.63, "taker_buy_quote": 3667.05686}, {"ts": 1770648180000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 31403.44, "quote_volume": 6975.79133, "trades": 49, "taker_buy_volume": 4227.65, "taker_buy_quote": 942.76595}, {"ts": 1770648240000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 99852.24, "quote_volume": 22190.04408, "trades": 34, "taker_buy_volume": 65929.31, "taker_buy_quote": 14659.15362}, {"ts": 1770648300000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 7221.06, "quote_volume": 1607.69898, "trades": 13, "taker_buy_volume": 4623.66, "taker_buy_quote": 1031.07618}, {"ts": 1770648360000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 130991.33, "quote_volume": 29211.06659, "trades": 122, "taker_buy_volume": 43518.37, "taker_buy_quote": 9704.59651}, {"ts": 1770648420000, "open": 0.222, "high": 0.223, "low": 0.221, "close": 0.222, "volume": 377810.15, "quote_volume": 83877.07638, "trades": 189, "taker_buy_volume": 205074.79, "taker_buy_quote": 45529.95848}, {"ts": 1770648480000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 11.43, "quote_volume": 2.54889, "trades": 2, "taker_buy_volume": 11.43, "taker_buy_quote": 2.54889}, {"ts": 1770648540000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 53181.57, "quote_volume": 11859.49011, "trades": 52, "taker_buy_volume": 34023.24, "taker_buy_quote": 7587.18252}, {"ts": 1770648600000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 141815.5, "quote_volume": 31624.8565, "trades": 159, "taker_buy_volume": 90917.74, "taker_buy_quote": 20274.65602}, {"ts": 1770648660000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 50709.16, "quote_volume": 11318.34065, "trades": 139, "taker_buy_volume": 24884.36, "taker_buy_quote": 5559.41025}, {"ts": 1770648720000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 45757.31, "quote_volume": 10203.88013, "trades": 111, "taker_buy_volume": 3044.51, "taker_buy_quote": 678.92573}, {"ts": 1770648780000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 59543.2, "quote_volume": 13278.15447, "trades": 106, "taker_buy_volume": 46214.41, "taker_buy_quote": 10305.8343}, {"ts": 1770648840000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 6448.8, "quote_volume": 1438.0824, "trades": 16, "taker_buy_volume": 6448.8, "taker_buy_quote": 1438.0824}, {"ts": 1770648900000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 44667.46, "quote_volume": 9962.23693, "trades": 115, "taker_buy_volume": 10318.05, "taker_buy_quote": 2302.3185}, {"ts": 1770648960000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 68182.12, "quote_volume": 15204.61276, "trades": 47, "taker_buy_volume": 7292.65, "taker_buy_quote": 1626.26095}, {"ts": 1770649020000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 98390.3, "quote_volume": 21941.01599, "trades": 53, "taker_buy_volume": 20030.83, "taker_buy_quote": 4466.87509}, {"ts": 1770649080000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 1187.6, "quote_volume": 264.3968, "trades": 5, "taker_buy_volume": 749.6, "taker_buy_quote": 167.1608}, {"ts": 1770649140000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 203146.99, "quote_volume": 45296.30977, "trades": 177, "taker_buy_volume": 130101.6, "taker_buy_quote": 29012.6568}, {"ts": 1770649200000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 165.93, "quote_volume": 37.11432, "trades": 2, "taker_buy_volume": 111.93, "taker_buy_quote": 25.07232}, {"ts": 1770649260000, "open": 0.224, "high": 0.225, "low": 0.223, "close": 0.224, "volume": 339857.78, "quote_volume": 76136.51401, "trades": 189, "taker_buy_volume": 177484.4, "taker_buy_quote": 39765.09142}, {"ts": 1770649320000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 4900.49, "quote_volume": 1096.98186, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770649380000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 163427.73, "quote_volume": 36693.72746, "trades": 124, "taker_buy_volume": 157406.3, "taker_buy_quote": 35344.92714}, {"ts": 1770649440000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 336.94, "quote_volume": 75.8115, "trades": 1, "taker_buy_volume": 336.94, "taker_buy_quote": 75.8115}, {"ts": 1770649500000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 173041.1, "quote_volume": 38934.2475, "trades": 157, "taker_buy_volume": 27284.82, "taker_buy_quote": 6139.0845}, {"ts": 1770649560000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 203797.73, "quote_volume": 45854.48925, "trades": 96, "taker_buy_volume": 88304.86, "taker_buy_quote": 19868.5935}, {"ts": 1770649620000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 8640.64, "quote_volume": 1944.144, "trades": 28, "taker_buy_volume": 52.3, "taker_buy_quote": 11.7675}, {"ts": 1770649680000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 81.92, "quote_volume": 18.35008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770649740000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 124.35, "quote_volume": 27.97875, "trades": 2, "taker_buy_volume": 124.35, "taker_buy_quote": 27.97875}, {"ts": 1770649800000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 957.14, "quote_volume": 214.48452, "trades": 4, "taker_buy_volume": 85.16, "taker_buy_quote": 19.161}, {"ts": 1770649860000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 85183.35, "quote_volume": 19078.5783, "trades": 132, "taker_buy_volume": 31137.81, "taker_buy_quote": 6974.86944}, {"ts": 1770649920000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 62620.73, "quote_volume": 14027.04352, "trades": 128, "taker_buy_volume": 42050.64, "taker_buy_quote": 9419.34336}, {"ts": 1770649980000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 81003.95, "quote_volume": 18144.8848, "trades": 76, "taker_buy_volume": 26608.53, "taker_buy_quote": 5960.31072}, {"ts": 1770650040000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 6401.05, "quote_volume": 1433.52308, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650100000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 29379.16, "quote_volume": 6580.93184, "trades": 29, "taker_buy_volume": 23495.07, "taker_buy_quote": 5262.89568}, {"ts": 1770650160000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 528.71, "quote_volume": 118.20683, "trades": 4, "taker_buy_volume": 304.5, "taker_buy_quote": 68.208}, {"ts": 1770650220000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 58.47, "quote_volume": 13.09728, "trades": 1, "taker_buy_volume": 58.47, "taker_buy_quote": 13.09728}, {"ts": 1770650280000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 112.05, "quote_volume": 25.0992, "trades": 1, "taker_buy_volume": 112.05, "taker_buy_quote": 25.0992}, {"ts": 1770650340000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 11867.2, "quote_volume": 2646.3856, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650400000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 50.72, "quote_volume": 11.31056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650460000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 157482.9, "quote_volume": 35118.6867, "trades": 128, "taker_buy_volume": 68031.34, "taker_buy_quote": 15170.98882}, {"ts": 1770650520000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 149.25, "quote_volume": 33.28275, "trades": 1, "taker_buy_volume": 149.25, "taker_buy_quote": 33.28275}, {"ts": 1770650580000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 59970.82, "quote_volume": 13313.52204, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770650640000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 224.21, "quote_volume": 49.99883, "trades": 1, "taker_buy_volume": 224.21, "taker_buy_quote": 49.99883}, {"ts": 1770650700000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 5001.08, "quote_volume": 1110.23976, "trades": 19, "taker_buy_volume": 157.15, "taker_buy_quote": 34.8873}, {"ts": 1770650760000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 646.57, "quote_volume": 143.49066, "trades": 4, "taker_buy_volume": 598.69, "taker_buy_quote": 132.90918}, {"ts": 1770650820000, "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": 1770650880000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 382.02, "quote_volume": 84.56752, "trades": 2, "taker_buy_volume": 141.1, "taker_buy_quote": 31.3242}, {"ts": 1770650940000, "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": 1770651000000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 49298.54, "quote_volume": 10944.27588, "trades": 51, "taker_buy_volume": 46177.27, "taker_buy_quote": 10251.35394}, {"ts": 1770651060000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 26.9, "quote_volume": 5.9987, "trades": 1, "taker_buy_volume": 26.9, "taker_buy_quote": 5.9987}, {"ts": 1770651120000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 13989.04, "quote_volume": 3105.56688, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770651180000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 139974.51, "quote_volume": 31074.34122, "trades": 127, "taker_buy_volume": 64870.48, "taker_buy_quote": 14401.24656}, {"ts": 1770651240000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 92359.35, "quote_volume": 20503.7757, "trades": 80, "taker_buy_volume": 67354.77, "taker_buy_quote": 14952.75894}, {"ts": 1770651300000, "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": 1770651360000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 29602.35, "quote_volume": 6601.32405, "trades": 28, "taker_buy_volume": 29575.48, "taker_buy_quote": 6595.33204}, {"ts": 1770651420000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 7240.68, "quote_volume": 1621.91232, "trades": 30, "taker_buy_volume": 7240.68, "taker_buy_quote": 1621.91232}, {"ts": 1770651480000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 845.29, "quote_volume": 189.34496, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770651540000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 313.53, "quote_volume": 70.54425, "trades": 1, "taker_buy_volume": 313.53, "taker_buy_quote": 70.54425}, {"ts": 1770651600000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 11569.91, "quote_volume": 2591.78141, "trades": 10, "taker_buy_volume": 121.57, "taker_buy_quote": 27.35325}, {"ts": 1770651660000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 22.22, "quote_volume": 4.9995, "trades": 1, "taker_buy_volume": 22.22, "taker_buy_quote": 4.9995}, {"ts": 1770651720000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 126.53, "quote_volume": 28.46925, "trades": 1, "taker_buy_volume": 126.53, "taker_buy_quote": 28.46925}, {"ts": 1770651780000, "open": 0.225, "high": 0.226, "low": 0.224, "close": 0.225, "volume": 152148.73, "quote_volume": 34233.40138, "trades": 87, "taker_buy_volume": 75770.61, "taker_buy_quote": 17048.44584}, {"ts": 1770651840000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 51112.56, "quote_volume": 11500.326, "trades": 35, "taker_buy_volume": 25083.07, "taker_buy_quote": 5643.69075}, {"ts": 1770651900000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 28100.04, "quote_volume": 6322.509, "trades": 54, "taker_buy_volume": 18889.77, "taker_buy_quote": 4250.19825}, {"ts": 1770651960000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 112230.4, "quote_volume": 25252.39876, "trades": 37, "taker_buy_volume": 58361.28, "taker_buy_quote": 13131.84676}, {"ts": 1770652020000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 20069.87, "quote_volume": 4515.72075, "trades": 51, "taker_buy_volume": 14640.51, "taker_buy_quote": 3294.11475}, {"ts": 1770652080000, "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": 1770652140000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 790.24, "quote_volume": 177.804, "trades": 1, "taker_buy_volume": 790.24, "taker_buy_quote": 177.804}, {"ts": 1770652200000, "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": 1770652260000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 773.56, "quote_volume": 174.00097, "trades": 3, "taker_buy_volume": 723.53, "taker_buy_quote": 162.79425}, {"ts": 1770652320000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 23039.02, "quote_volume": 5162.90268, "trades": 25, "taker_buy_volume": 2162.2, "taker_buy_quote": 486.495}, {"ts": 1770652380000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 58824.07, "quote_volume": 13176.59168, "trades": 26, "taker_buy_volume": 58824.07, "taker_buy_quote": 13176.59168}, {"ts": 1770652440000, "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": 1770652500000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 77931.43, "quote_volume": 17535.22949, "trades": 75, "taker_buy_volume": 54615.19, "taker_buy_quote": 12289.07549}, {"ts": 1770652560000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 91882.34, "quote_volume": 20672.26585, "trades": 35, "taker_buy_volume": 74744.02, "taker_buy_quote": 16817.4045}, {"ts": 1770652620000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 535.71, "quote_volume": 119.99904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652680000, "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": 1770652740000, "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": 1770652800000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 50.78, "quote_volume": 11.4255, "trades": 6, "taker_buy_volume": 50.78, "taker_buy_quote": 11.4255}, {"ts": 1770652860000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 343.79, "quote_volume": 77.00896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770652920000, "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": 1770652980000, "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": 1770653040000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 112.56, "quote_volume": 25.21344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653100000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 643.87, "quote_volume": 144.67779, "trades": 5, "taker_buy_volume": 450.91, "taker_buy_quote": 101.45475}, {"ts": 1770653160000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 78148.44, "quote_volume": 17501.64772, "trades": 33, "taker_buy_volume": 13788.55, "taker_buy_quote": 3088.6352}, {"ts": 1770653220000, "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": 1770653280000, "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": 1770653340000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 200910.64, "quote_volume": 44800.88032, "trades": 207, "taker_buy_volume": 125760.39, "taker_buy_quote": 28044.56697}, {"ts": 1770653400000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 18755.04, "quote_volume": 4182.37392, "trades": 19, "taker_buy_volume": 18755.04, "taker_buy_quote": 4182.37392}, {"ts": 1770653460000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 19468.12, "quote_volume": 4341.39076, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653520000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 1257.87, "quote_volume": 280.46244, "trades": 3, "taker_buy_volume": 1215.3, "taker_buy_quote": 271.0119}, {"ts": 1770653580000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 415.5, "quote_volume": 92.241, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770653640000, "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": 1770653700000, "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": 1770653760000, "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": 1770653820000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 12768.75, "quote_volume": 2847.43125, "trades": 15, "taker_buy_volume": 12768.75, "taker_buy_quote": 2847.43125}, {"ts": 1770653880000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 113.95, "quote_volume": 25.5248, "trades": 1, "taker_buy_volume": 113.95, "taker_buy_quote": 25.5248}, {"ts": 1770653940000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 75628.32, "quote_volume": 16865.00326, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654000000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 35368.17, "quote_volume": 7887.05345, "trades": 65, "taker_buy_volume": 29771.86, "taker_buy_quote": 6639.12478}, {"ts": 1770654060000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 46228.75, "quote_volume": 10317.90014, "trades": 58, "taker_buy_volume": 37280.8, "taker_buy_quote": 8322.50729}, {"ts": 1770654120000, "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": 1770654180000, "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": 1770654240000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 1853.45, "quote_volume": 413.31935, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654300000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 589.95, "quote_volume": 131.82036, "trades": 4, "taker_buy_volume": 261.51, "taker_buy_quote": 58.57824}, {"ts": 1770654360000, "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": 1770654420000, "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": 1770654480000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 3232.89, "quote_volume": 720.93447, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770654540000, "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": 1770654600000, "open": 0.224, "high": 0.225, "low": 0.223, "close": 0.223, "volume": 122479.2, "quote_volume": 27439.64422, "trades": 58, "taker_buy_volume": 115825.74, "taker_buy_quote": 25949.43206}, {"ts": 1770654660000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 710.96, "quote_volume": 159.19608, "trades": 2, "taker_buy_volume": 652.0, "taker_buy_quote": 146.048}, {"ts": 1770654720000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 225.55, "quote_volume": 50.5232, "trades": 4, "taker_buy_volume": 225.55, "taker_buy_quote": 50.5232}, {"ts": 1770654780000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 93112.35, "quote_volume": 20764.05405, "trades": 69, "taker_buy_volume": 12260.15, "taker_buy_quote": 2734.01345}, {"ts": 1770654840000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 10.23, "quote_volume": 2.28129, "trades": 1, "taker_buy_volume": 10.23, "taker_buy_quote": 2.28129}, {"ts": 1770654900000, "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": 1770654960000, "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": 1770655020000, "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": 1770655080000, "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": 1770655140000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 26.9, "quote_volume": 5.9987, "trades": 1, "taker_buy_volume": 26.9, "taker_buy_quote": 5.9987}, {"ts": 1770655200000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 6622.68, "quote_volume": 1470.71028, "trades": 3, "taker_buy_volume": 475.32, "taker_buy_quote": 105.99636}, {"ts": 1770655260000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 173335.27, "quote_volume": 38653.76521, "trades": 73, "taker_buy_volume": 123740.39, "taker_buy_quote": 27594.10697}, {"ts": 1770655320000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 74132.75, "quote_volume": 16605.736, "trades": 72, "taker_buy_volume": 9265.03, "taker_buy_quote": 2075.36672}, {"ts": 1770655380000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 124267.7, "quote_volume": 27834.71789, "trades": 83, "taker_buy_volume": 94521.06, "taker_buy_quote": 21172.71744}, {"ts": 1770655440000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 274056.05, "quote_volume": 61662.46201, "trades": 147, "taker_buy_volume": 142363.88, "taker_buy_quote": 32031.873}, {"ts": 1770655500000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 58502.85, "quote_volume": 13203.38018, "trades": 122, "taker_buy_volume": 49579.68, "taker_buy_quote": 11193.46841}, {"ts": 1770655560000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 40339.09, "quote_volume": 9120.19123, "trades": 77, "taker_buy_volume": 24902.69, "taker_buy_quote": 5631.56483}, {"ts": 1770655620000, "open": 0.227, "high": 0.228, "low": 0.226, "close": 0.227, "volume": 256617.5, "quote_volume": 58252.15211, "trades": 341, "taker_buy_volume": 137627.75, "taker_buy_quote": 31242.00747}, {"ts": 1770655680000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 71979.51, "quote_volume": 16339.35484, "trades": 47, "taker_buy_volume": 69547.4, "taker_buy_quote": 15787.26587}, {"ts": 1770655740000, "open": 0.228, "high": 0.228, "low": 0.226, "close": 0.227, "volume": 52008.49, "quote_volume": 11805.82252, "trades": 22, "taker_buy_volume": 771.24, "taker_buy_quote": 175.33463}, {"ts": 1770655800000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 136644.1, "quote_volume": 30881.5666, "trades": 41, "taker_buy_volume": 3331.92, "taker_buy_quote": 753.01392}, {"ts": 1770655860000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 9128.05, "quote_volume": 2054.23881, "trades": 10, "taker_buy_volume": 427.56, "taker_buy_quote": 96.62856}, {"ts": 1770655920000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 43116.87, "quote_volume": 9699.44471, "trades": 80, "taker_buy_volume": 36735.27, "taker_buy_quote": 8265.43575}, {"ts": 1770655980000, "open": 0.225, "high": 0.226, "low": 0.224, "close": 0.225, "volume": 164145.43, "quote_volume": 36933.03223, "trades": 198, "taker_buy_volume": 106052.22, "taker_buy_quote": 23862.15998}, {"ts": 1770656040000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 70455.07, "quote_volume": 15852.46982, "trades": 37, "taker_buy_volume": 57222.99, "taker_buy_quote": 12875.25182}, {"ts": 1770656100000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 11771.22, "quote_volume": 2648.93478, "trades": 47, "taker_buy_volume": 7768.78, "taker_buy_quote": 1748.38578}, {"ts": 1770656160000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 22.22, "quote_volume": 5.02172, "trades": 3, "taker_buy_volume": 22.22, "taker_buy_quote": 5.02172}, {"ts": 1770656220000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 726.17, "quote_volume": 163.38825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656280000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 363.17, "quote_volume": 81.71325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656340000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 100778.28, "quote_volume": 22675.113, "trades": 67, "taker_buy_volume": 15314.9, "taker_buy_quote": 3445.8525}, {"ts": 1770656400000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 30780.73, "quote_volume": 6956.39221, "trades": 62, "taker_buy_volume": 14610.3, "taker_buy_quote": 3301.9278}, {"ts": 1770656460000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 113828.59, "quote_volume": 25725.26134, "trades": 54, "taker_buy_volume": 46359.44, "taker_buy_quote": 10477.23344}, {"ts": 1770656520000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 20646.14, "quote_volume": 4665.95764, "trades": 17, "taker_buy_volume": 6755.88, "taker_buy_quote": 1526.82888}, {"ts": 1770656580000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 84581.62, "quote_volume": 19115.44612, "trades": 35, "taker_buy_volume": 82401.56, "taker_buy_quote": 18622.75256}, {"ts": 1770656640000, "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": 1770656700000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 4637.57, "quote_volume": 1043.45325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656760000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 458.66, "quote_volume": 103.20514, "trades": 2, "taker_buy_volume": 6.64, "taker_buy_quote": 1.50064}, {"ts": 1770656820000, "open": 0.226, "high": 0.226, "low": 0.224, "close": 0.224, "volume": 69719.67, "quote_volume": 15686.78364, "trades": 37, "taker_buy_volume": 13299.31, "taker_buy_quote": 2992.40264}, {"ts": 1770656880000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 57.89, "quote_volume": 12.96736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770656940000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 480.41, "quote_volume": 107.70548, "trades": 3, "taker_buy_volume": 93.64, "taker_buy_quote": 21.069}, {"ts": 1770657000000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 231.64, "quote_volume": 51.90448, "trades": 2, "taker_buy_volume": 17.12, "taker_buy_quote": 3.852}, {"ts": 1770657060000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 4493.0, "quote_volume": 1006.432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657120000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 99657.72, "quote_volume": 22328.511, "trades": 65, "taker_buy_volume": 8479.09, "taker_buy_quote": 1904.49788}, {"ts": 1770657180000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 4208.55, "quote_volume": 942.7152, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657240000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 182126.68, "quote_volume": 40796.37632, "trades": 92, "taker_buy_volume": 145007.89, "taker_buy_quote": 32481.76736}, {"ts": 1770657300000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 345.61, "quote_volume": 77.62752, "trades": 2, "taker_buy_volume": 210.88, "taker_buy_quote": 47.448}, {"ts": 1770657360000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 576.84, "quote_volume": 129.789, "trades": 2, "taker_buy_volume": 576.84, "taker_buy_quote": 129.789}, {"ts": 1770657420000, "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": 1770657480000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 53.0, "quote_volume": 11.925, "trades": 1, "taker_buy_volume": 53.0, "taker_buy_quote": 11.925}, {"ts": 1770657540000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 806.25, "quote_volume": 180.6, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657600000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 17.89, "quote_volume": 4.02525, "trades": 1, "taker_buy_volume": 17.89, "taker_buy_quote": 4.02525}, {"ts": 1770657660000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 206.93, "quote_volume": 46.55925, "trades": 2, "taker_buy_volume": 206.93, "taker_buy_quote": 46.55925}, {"ts": 1770657720000, "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": 1770657780000, "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": 1770657840000, "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": 1770657900000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 792.63, "quote_volume": 177.54912, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770657960000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 1989.35, "quote_volume": 446.60686, "trades": 3, "taker_buy_volume": 992.46, "taker_buy_quote": 223.3035}, {"ts": 1770658020000, "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": 1770658080000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 17233.07, "quote_volume": 3860.48031, "trades": 5, "taker_buy_volume": 272.63, "taker_buy_quote": 61.34175}, {"ts": 1770658140000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 154.04, "quote_volume": 34.659, "trades": 2, "taker_buy_volume": 154.04, "taker_buy_quote": 34.659}, {"ts": 1770658200000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 168822.69, "quote_volume": 37985.10525, "trades": 143, "taker_buy_volume": 80782.39, "taker_buy_quote": 18176.03775}, {"ts": 1770658260000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 6034.74, "quote_volume": 1363.85124, "trades": 2, "taker_buy_volume": 6034.74, "taker_buy_quote": 1363.85124}, {"ts": 1770658320000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 80331.99, "quote_volume": 18158.35144, "trades": 88, "taker_buy_volume": 22515.04, "taker_buy_quote": 5091.72074}, {"ts": 1770658380000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 728.62, "quote_volume": 165.3524, "trades": 4, "taker_buy_volume": 684.28, "taker_buy_quote": 155.33156}, {"ts": 1770658440000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 659.64, "quote_volume": 149.41075, "trades": 5, "taker_buy_volume": 332.11, "taker_buy_quote": 75.38897}, {"ts": 1770658500000, "open": 0.226, "high": 0.228, "low": 0.226, "close": 0.228, "volume": 441617.79, "quote_volume": 100420.53256, "trades": 469, "taker_buy_volume": 270560.62, "taker_buy_quote": 61642.91396}, {"ts": 1770658560000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 165106.28, "quote_volume": 37645.63303, "trades": 181, "taker_buy_volume": 80079.32, "taker_buy_quote": 18259.48615}, {"ts": 1770658620000, "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": 1770658680000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 805.68, "quote_volume": 183.69504, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770658740000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 15402.13, "quote_volume": 3511.68564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770658800000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 2811.67, "quote_volume": 643.7846, "trades": 3, "taker_buy_volume": 2723.84, "taker_buy_quote": 623.75936}, {"ts": 1770658860000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 1620.33, "quote_volume": 371.05557, "trades": 4, "taker_buy_volume": 1620.33, "taker_buy_quote": 371.05557}, {"ts": 1770658920000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 20880.86, "quote_volume": 4781.71256, "trades": 8, "taker_buy_volume": 20876.48, "taker_buy_quote": 4780.71392}, {"ts": 1770658980000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 56056.1, "quote_volume": 12780.87813, "trades": 45, "taker_buy_volume": 16113.41, "taker_buy_quote": 3673.94481}, {"ts": 1770659040000, "open": 0.229, "high": 0.23, "low": 0.228, "close": 0.229, "volume": 120083.18, "quote_volume": 27499.18695, "trades": 145, "taker_buy_volume": 89080.71, "taker_buy_quote": 20399.68259}, {"ts": 1770659100000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 138343.49, "quote_volume": 31661.01935, "trades": 75, "taker_buy_volume": 76625.96, "taker_buy_quote": 17547.34484}, {"ts": 1770659160000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 102410.45, "quote_volume": 23349.26078, "trades": 82, "taker_buy_volume": 15215.99, "taker_buy_quote": 3469.24572}, {"ts": 1770659220000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 1551.46, "quote_volume": 352.18142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659280000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 264.31, "quote_volume": 59.99837, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770659340000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 123098.67, "quote_volume": 28066.44654, "trades": 29, "taker_buy_volume": 123021.58, "taker_buy_quote": 28048.92024}, {"ts": 1770659400000, "open": 0.229, "high": 0.229, "low": 0.227, "close": 0.228, "volume": 67970.63, "quote_volume": 15495.2585, "trades": 95, "taker_buy_volume": 33237.06, "taker_buy_quote": 7578.15834}, {"ts": 1770659460000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 649.87, "quote_volume": 148.30473, "trades": 4, "taker_buy_volume": 134.37, "taker_buy_quote": 30.77073}, {"ts": 1770659520000, "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": 1770659580000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 344.88, "quote_volume": 78.88604, "trades": 6, "taker_buy_volume": 253.4, "taker_buy_quote": 58.0286}, {"ts": 1770659640000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 68286.11, "quote_volume": 15569.24871, "trades": 60, "taker_buy_volume": 32363.98, "taker_buy_quote": 7379.00307}, {"ts": 1770659700000, "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": 1770659760000, "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": 1770659820000, "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": 1770659880000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 3097.8, "quote_volume": 706.41045, "trades": 2, "taker_buy_volume": 112.05, "taker_buy_quote": 25.65945}, {"ts": 1770659940000, "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": 1770660000000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 3637.98, "quote_volume": 829.48565, "trades": 3, "taker_buy_volume": 26.21, "taker_buy_quote": 6.00209}, {"ts": 1770660060000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 124076.49, "quote_volume": 28289.43972, "trades": 77, "taker_buy_volume": 40053.26, "taker_buy_quote": 9132.14328}, {"ts": 1770660120000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 44293.96, "quote_volume": 10097.90008, "trades": 26, "taker_buy_volume": 42005.48, "taker_buy_quote": 9577.24944}, {"ts": 1770660180000, "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": 1770660240000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 153675.45, "quote_volume": 35191.67805, "trades": 122, "taker_buy_volume": 139556.58, "taker_buy_quote": 31958.45682}, {"ts": 1770660300000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 73051.61, "quote_volume": 16726.67429, "trades": 47, "taker_buy_volume": 46483.21, "taker_buy_quote": 10644.65509}, {"ts": 1770660360000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 48446.93, "quote_volume": 11094.34697, "trades": 100, "taker_buy_volume": 37555.69, "taker_buy_quote": 8600.25301}, {"ts": 1770660420000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 30491.73, "quote_volume": 6982.60617, "trades": 37, "taker_buy_volume": 10618.62, "taker_buy_quote": 2431.66398}, {"ts": 1770660480000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 305.8, "quote_volume": 69.73036, "trades": 2, "taker_buy_volume": 7.96, "taker_buy_quote": 1.82284}, {"ts": 1770660540000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 23.91, "quote_volume": 5.45148, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660600000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 135126.53, "quote_volume": 30808.84884, "trades": 110, "taker_buy_volume": 29207.58, "taker_buy_quote": 6659.32824}, {"ts": 1770660660000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 6577.55, "quote_volume": 1499.69138, "trades": 27, "taker_buy_volume": 1947.55, "taker_buy_quote": 444.05138}, {"ts": 1770660720000, "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": 1770660780000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 1181.86, "quote_volume": 268.28222, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660840000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 31735.62, "quote_volume": 7203.98574, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770660900000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 8910.56, "quote_volume": 2022.67493, "trades": 34, "taker_buy_volume": 300.61, "taker_buy_quote": 68.23847}, {"ts": 1770660960000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 25801.49, "quote_volume": 5856.93823, "trades": 3, "taker_buy_volume": 25801.49, "taker_buy_quote": 5856.93823}, {"ts": 1770661020000, "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": 1770661080000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 620.0, "quote_volume": 140.60748, "trades": 4, "taker_buy_volume": 487.48, "taker_buy_quote": 110.65796}, {"ts": 1770661140000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 260.18, "quote_volume": 59.01586, "trades": 3, "taker_buy_volume": 215.18, "taker_buy_quote": 48.84586}, {"ts": 1770661200000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 77023.42, "quote_volume": 17484.12431, "trades": 72, "taker_buy_volume": 13963.26, "taker_buy_quote": 3169.66002}, {"ts": 1770661260000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 337091.7, "quote_volume": 76182.7242, "trades": 277, "taker_buy_volume": 182027.69, "taker_buy_quote": 41138.25794}, {"ts": 1770661320000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 6.97, "quote_volume": 1.57522, "trades": 1, "taker_buy_volume": 6.97, "taker_buy_quote": 1.57522}, {"ts": 1770661380000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 64.65, "quote_volume": 14.54625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770661440000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 673.04, "quote_volume": 152.10704, "trades": 6, "taker_buy_volume": 673.04, "taker_buy_quote": 152.10704}, {"ts": 1770661500000, "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": 1770661560000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 3607.13, "quote_volume": 813.94711, "trades": 15, "taker_buy_volume": 2342.86, "taker_buy_quote": 529.48636}, {"ts": 1770661620000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 1499.96, "quote_volume": 338.696, "trades": 3, "taker_buy_volume": 1205.0, "taker_buy_quote": 272.33}, {"ts": 1770661680000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 599.17, "quote_volume": 135.41242, "trades": 2, "taker_buy_volume": 599.17, "taker_buy_quote": 135.41242}, {"ts": 1770661740000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 22998.25, "quote_volume": 5197.55455, "trades": 28, "taker_buy_volume": 19563.52, "taker_buy_quote": 4421.35552}, {"ts": 1770661800000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 49372.87, "quote_volume": 11158.26862, "trades": 32, "taker_buy_volume": 25566.35, "taker_buy_quote": 5777.9951}, {"ts": 1770661860000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 2881.37, "quote_volume": 651.18962, "trades": 1, "taker_buy_volume": 2881.37, "taker_buy_quote": 651.18962}, {"ts": 1770661920000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 135323.84, "quote_volume": 30582.71029, "trades": 99, "taker_buy_volume": 81448.39, "taker_buy_quote": 18407.33614}, {"ts": 1770661980000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 4179.22, "quote_volume": 948.68294, "trades": 8, "taker_buy_volume": 4179.22, "taker_buy_quote": 948.68294}, {"ts": 1770662040000, "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": 1770662100000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 310.87, "quote_volume": 70.56749, "trades": 3, "taker_buy_volume": 310.87, "taker_buy_quote": 70.56749}, {"ts": 1770662160000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 30.91, "quote_volume": 7.01657, "trades": 1, "taker_buy_volume": 30.91, "taker_buy_quote": 7.01657}, {"ts": 1770662220000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 2414.91, "quote_volume": 547.99276, "trades": 8, "taker_buy_volume": 2223.1, "taker_buy_quote": 504.6437}, {"ts": 1770662280000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 4646.71, "quote_volume": 1054.80317, "trades": 4, "taker_buy_volume": 4646.71, "taker_buy_quote": 1054.80317}, {"ts": 1770662340000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 771.94, "quote_volume": 175.12862, "trades": 9, "taker_buy_volume": 670.18, "taker_buy_quote": 152.13086}, {"ts": 1770662400000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 250793.03, "quote_volume": 56679.27683, "trades": 114, "taker_buy_volume": 69346.93, "taker_buy_quote": 15672.45823}, {"ts": 1770662460000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 602.63, "quote_volume": 136.26682, "trades": 4, "taker_buy_volume": 72.44, "taker_buy_quote": 16.44388}, {"ts": 1770662520000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 470.72, "quote_volume": 106.85344, "trades": 6, "taker_buy_volume": 470.72, "taker_buy_quote": 106.85344}, {"ts": 1770662580000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 853.23, "quote_volume": 193.05157, "trades": 7, "taker_buy_volume": 221.59, "taker_buy_quote": 50.30093}, {"ts": 1770662640000, "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": 1770662700000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 149486.79, "quote_volume": 33933.50133, "trades": 65, "taker_buy_volume": 99779.54, "taker_buy_quote": 22649.95558}, {"ts": 1770662760000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 147785.51, "quote_volume": 33547.31077, "trades": 70, "taker_buy_volume": 114920.96, "taker_buy_quote": 26087.05792}, {"ts": 1770662820000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 235.32, "quote_volume": 53.41764, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770662880000, "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": 1770662940000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 136458.45, "quote_volume": 30976.06815, "trades": 38, "taker_buy_volume": 19208.35, "taker_buy_quote": 4360.29545}, {"ts": 1770663000000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 115414.22, "quote_volume": 26199.02794, "trades": 49, "taker_buy_volume": 63740.65, "taker_buy_quote": 14469.12755}, {"ts": 1770663060000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 8790.48, "quote_volume": 1986.73658, "trades": 7, "taker_buy_volume": 88.1, "taker_buy_quote": 19.9987}, {"ts": 1770663120000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 2832.74, "quote_volume": 643.03198, "trades": 2, "taker_buy_volume": 2832.74, "taker_buy_quote": 643.03198}, {"ts": 1770663180000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 12533.91, "quote_volume": 2845.19757, "trades": 4, "taker_buy_volume": 12533.91, "taker_buy_quote": 2845.19757}, {"ts": 1770663240000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 51975.15, "quote_volume": 11746.4639, "trades": 51, "taker_buy_volume": 10180.86, "taker_buy_quote": 2300.95436}, {"ts": 1770663300000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 95067.35, "quote_volume": 21485.2211, "trades": 50, "taker_buy_volume": 53329.21, "taker_buy_quote": 12052.40146}, {"ts": 1770663360000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 157.2, "quote_volume": 35.5368, "trades": 2, "taker_buy_volume": 9.6, "taker_buy_quote": 2.1792}, {"ts": 1770663420000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 508.76, "quote_volume": 114.97976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663480000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 410.09, "quote_volume": 92.68034, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663540000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 243.13, "quote_volume": 55.19051, "trades": 3, "taker_buy_volume": 243.13, "taker_buy_quote": 55.19051}, {"ts": 1770663600000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 218.39, "quote_volume": 49.57453, "trades": 3, "taker_buy_volume": 218.39, "taker_buy_quote": 49.57453}, {"ts": 1770663660000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 4897.68, "quote_volume": 1106.87568, "trades": 17, "taker_buy_volume": 110.45, "taker_buy_quote": 24.9617}, {"ts": 1770663720000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 81663.67, "quote_volume": 18456.01144, "trades": 50, "taker_buy_volume": 23227.34, "taker_buy_quote": 5249.40086}, {"ts": 1770663780000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 54883.33, "quote_volume": 12403.78406, "trades": 29, "taker_buy_volume": 54883.33, "taker_buy_quote": 12403.78406}, {"ts": 1770663840000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 678.8, "quote_volume": 153.51604, "trades": 10, "taker_buy_volume": 107.24, "taker_buy_quote": 24.34348}, {"ts": 1770663900000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 616.65, "quote_volume": 139.3629, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770663960000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 668.09, "quote_volume": 151.01865, "trades": 9, "taker_buy_volume": 30.31, "taker_buy_quote": 6.88037}, {"ts": 1770664020000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 45716.16, "quote_volume": 10331.85216, "trades": 25, "taker_buy_volume": 290.88, "taker_buy_quote": 65.73888}, {"ts": 1770664080000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 93642.06, "quote_volume": 21163.10556, "trades": 78, "taker_buy_volume": 82079.55, "taker_buy_quote": 18549.9783}, {"ts": 1770664140000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 886.14, "quote_volume": 200.26764, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664200000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 41176.89, "quote_volume": 9305.97714, "trades": 68, "taker_buy_volume": 13160.55, "taker_buy_quote": 2974.2843}, {"ts": 1770664260000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 93144.25, "quote_volume": 21050.6005, "trades": 133, "taker_buy_volume": 33779.52, "taker_buy_quote": 7634.17152}, {"ts": 1770664320000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 12993.04, "quote_volume": 2936.42704, "trades": 39, "taker_buy_volume": 8182.85, "taker_buy_quote": 1849.3241}, {"ts": 1770664380000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 5110.59, "quote_volume": 1156.36183, "trades": 12, "taker_buy_volume": 1368.49, "taker_buy_quote": 310.64723}, {"ts": 1770664440000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 32395.34, "quote_volume": 7321.34684, "trades": 33, "taker_buy_volume": 111.11, "taker_buy_quote": 25.11086}, {"ts": 1770664500000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 86255.08, "quote_volume": 19493.64808, "trades": 50, "taker_buy_volume": 75931.01, "taker_buy_quote": 17160.40826}, {"ts": 1770664560000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 2637.84, "quote_volume": 596.15184, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770664620000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 56429.19, "quote_volume": 12753.06714, "trades": 30, "taker_buy_volume": 1448.45, "taker_buy_quote": 327.4199}, {"ts": 1770664680000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 461.85, "quote_volume": 104.3781, "trades": 4, "taker_buy_volume": 461.85, "taker_buy_quote": 104.3781}, {"ts": 1770664740000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 3217.47, "quote_volume": 726.30431, "trades": 9, "taker_buy_volume": 2373.56, "taker_buy_quote": 536.42456}, {"ts": 1770664800000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 37822.73, "quote_volume": 8547.93698, "trades": 38, "taker_buy_volume": 36234.25, "taker_buy_quote": 8188.9405}, {"ts": 1770664860000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 72.56, "quote_volume": 16.39856, "trades": 1, "taker_buy_volume": 72.56, "taker_buy_quote": 16.39856}, {"ts": 1770664920000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 521.17, "quote_volume": 117.659, "trades": 6, "taker_buy_volume": 395.75, "taker_buy_quote": 89.4395}, {"ts": 1770664980000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 271.48, "quote_volume": 61.35448, "trades": 3, "taker_buy_volume": 271.48, "taker_buy_quote": 61.35448}, {"ts": 1770665040000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 784.5, "quote_volume": 177.297, "trades": 10, "taker_buy_volume": 784.5, "taker_buy_quote": 177.297}, {"ts": 1770665100000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 150239.24, "quote_volume": 33954.06824, "trades": 78, "taker_buy_volume": 111809.19, "taker_buy_quote": 25268.87694}, {"ts": 1770665160000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 183476.55, "quote_volume": 41465.7003, "trades": 89, "taker_buy_volume": 87547.24, "taker_buy_quote": 19785.67624}, {"ts": 1770665220000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 13142.44, "quote_volume": 2970.19144, "trades": 47, "taker_buy_volume": 8322.92, "taker_buy_quote": 1880.97992}, {"ts": 1770665280000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 6.97, "quote_volume": 1.57522, "trades": 1, "taker_buy_volume": 6.97, "taker_buy_quote": 1.57522}, {"ts": 1770665340000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 66795.69, "quote_volume": 15095.21556, "trades": 82, "taker_buy_volume": 8138.81, "taker_buy_quote": 1839.37106}, {"ts": 1770665400000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 48222.59, "quote_volume": 10898.30534, "trades": 23, "taker_buy_volume": 48101.9, "taker_buy_quote": 10871.0294}, {"ts": 1770665460000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 442.79, "quote_volume": 100.07054, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770665520000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 7394.18, "quote_volume": 1678.47886, "trades": 4, "taker_buy_volume": 7394.18, "taker_buy_quote": 1678.47886}, {"ts": 1770665580000, "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": 1770665640000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 441.01, "quote_volume": 99.88852, "trades": 3, "taker_buy_volume": 220.26, "taker_buy_quote": 49.99902}, {"ts": 1770665700000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 605.49, "quote_volume": 137.34674, "trades": 3, "taker_buy_volume": 506.0, "taker_buy_quote": 114.862}, {"ts": 1770665760000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 30968.76, "quote_volume": 7029.90852, "trades": 100, "taker_buy_volume": 19662.22, "taker_buy_quote": 4463.32394}, {"ts": 1770665820000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 105.86, "quote_volume": 24.03022, "trades": 2, "taker_buy_volume": 105.86, "taker_buy_quote": 24.03022}, {"ts": 1770665880000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 24703.19, "quote_volume": 5607.52509, "trades": 35, "taker_buy_volume": 13825.37, "taker_buy_quote": 3138.35899}, {"ts": 1770665940000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 220.26, "quote_volume": 49.99902, "trades": 1, "taker_buy_volume": 220.26, "taker_buy_quote": 49.99902}, {"ts": 1770666000000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 4483.09, "quote_volume": 1017.66143, "trades": 2, "taker_buy_volume": 4483.09, "taker_buy_quote": 1017.66143}, {"ts": 1770666060000, "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": 1770666120000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 297.51, "quote_volume": 67.53477, "trades": 3, "taker_buy_volume": 297.51, "taker_buy_quote": 67.53477}, {"ts": 1770666180000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 44.24, "quote_volume": 9.99824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666240000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 39.82, "quote_volume": 8.99932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770666300000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 1313.15, "quote_volume": 298.08505, "trades": 4, "taker_buy_volume": 1313.15, "taker_buy_quote": 298.08505}, {"ts": 1770666360000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 877.49, "quote_volume": 199.19023, "trades": 3, "taker_buy_volume": 877.49, "taker_buy_quote": 199.19023}, {"ts": 1770666420000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 48411.72, "quote_volume": 10989.43345, "trades": 199, "taker_buy_volume": 35194.94, "taker_buy_quote": 7989.25138}, {"ts": 1770666480000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 26.56, "quote_volume": 6.02912, "trades": 1, "taker_buy_volume": 26.56, "taker_buy_quote": 6.02912}, {"ts": 1770666540000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 350.01, "quote_volume": 79.37227, "trades": 2, "taker_buy_volume": 270.01, "taker_buy_quote": 61.29227}, {"ts": 1770666600000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 72157.28, "quote_volume": 16379.18849, "trades": 127, "taker_buy_volume": 25921.62, "taker_buy_quote": 5884.20774}, {"ts": 1770666660000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 66269.89, "quote_volume": 15043.26503, "trades": 90, "taker_buy_volume": 27743.74, "taker_buy_quote": 6297.82898}, {"ts": 1770666720000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 4160.52, "quote_volume": 944.43304, "trades": 7, "taker_buy_volume": 4155.52, "taker_buy_quote": 943.30304}, {"ts": 1770666780000, "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": 1770666840000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 537.28, "quote_volume": 121.57701, "trades": 2, "taker_buy_volume": 151.73, "taker_buy_quote": 34.44271}, {"ts": 1770666900000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 3194.65, "quote_volume": 725.18555, "trades": 19, "taker_buy_volume": 3194.65, "taker_buy_quote": 725.18555}, {"ts": 1770666960000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 141640.49, "quote_volume": 32152.39123, "trades": 148, "taker_buy_volume": 32587.7, "taker_buy_quote": 7397.4079}, {"ts": 1770667020000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 33568.64, "quote_volume": 7620.08128, "trades": 46, "taker_buy_volume": 32005.77, "taker_buy_quote": 7265.30979}, {"ts": 1770667080000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 6297.18, "quote_volume": 1429.39411, "trades": 19, "taker_buy_volume": 1672.11, "taker_buy_quote": 379.56897}, {"ts": 1770667140000, "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": 1770667200000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 24.16, "quote_volume": 5.47337, "trades": 2, "taker_buy_volume": 13.21, "taker_buy_quote": 2.99867}, {"ts": 1770667260000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 58771.45, "quote_volume": 13282.3477, "trades": 84, "taker_buy_volume": 27888.76, "taker_buy_quote": 6302.85976}, {"ts": 1770667320000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 147.6, "quote_volume": 33.3576, "trades": 1, "taker_buy_volume": 147.6, "taker_buy_quote": 33.3576}, {"ts": 1770667380000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 1592.38, "quote_volume": 359.61293, "trades": 2, "taker_buy_volume": 1327.43, "taker_buy_quote": 299.99918}, {"ts": 1770667440000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 125.36, "quote_volume": 28.26052, "trades": 2, "taker_buy_volume": 54.52, "taker_buy_quote": 12.32152}, {"ts": 1770667500000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 29913.58, "quote_volume": 6760.46908, "trades": 50, "taker_buy_volume": 26324.13, "taker_buy_quote": 5949.25338}, {"ts": 1770667560000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 295.52, "quote_volume": 66.78752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770667620000, "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": 1770667680000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 84560.19, "quote_volume": 19195.18905, "trades": 118, "taker_buy_volume": 53220.68, "taker_buy_quote": 12081.12028}, {"ts": 1770667740000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 12323.69, "quote_volume": 2785.36426, "trades": 48, "taker_buy_volume": 5858.79, "taker_buy_quote": 1324.29686}, {"ts": 1770667800000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 37340.22, "quote_volume": 8438.88972, "trades": 81, "taker_buy_volume": 14480.16, "taker_buy_quote": 3272.51616}, {"ts": 1770667860000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 7733.36, "quote_volume": 1747.78936, "trades": 20, "taker_buy_volume": 7733.36, "taker_buy_quote": 1747.78936}, {"ts": 1770667920000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 82355.3, "quote_volume": 18612.2978, "trades": 37, "taker_buy_volume": 68673.19, "taker_buy_quote": 15520.14094}, {"ts": 1770667980000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 66.16, "quote_volume": 14.95216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668040000, "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": 1770668100000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 14556.13, "quote_volume": 3289.68538, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668160000, "open": 0.225, "high": 0.226, "low": 0.224, "close": 0.225, "volume": 185043.89, "quote_volume": 41639.74672, "trades": 137, "taker_buy_volume": 93829.34, "taker_buy_quote": 21116.5609}, {"ts": 1770668220000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 5690.87, "quote_volume": 1280.20236, "trades": 39, "taker_buy_volume": 2845.38, "taker_buy_quote": 640.2105}, {"ts": 1770668280000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 1017.68, "quote_volume": 227.96032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668340000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 50.0, "quote_volume": 11.25, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 11.25}, {"ts": 1770668400000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 266.31, "quote_volume": 59.65344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668460000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 1005.13, "quote_volume": 226.15425, "trades": 5, "taker_buy_volume": 1005.13, "taker_buy_quote": 226.15425}, {"ts": 1770668520000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 17123.16, "quote_volume": 3852.711, "trades": 35, "taker_buy_volume": 16865.28, "taker_buy_quote": 3794.688}, {"ts": 1770668580000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 675.78, "quote_volume": 152.57803, "trades": 2, "taker_buy_volume": 527.53, "taker_buy_quote": 119.22178}, {"ts": 1770668640000, "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": 1770668700000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 38166.11, "quote_volume": 8587.37475, "trades": 60, "taker_buy_volume": 33565.7, "taker_buy_quote": 7552.2825}, {"ts": 1770668760000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 37255.09, "quote_volume": 8350.04937, "trades": 8, "taker_buy_volume": 4909.21, "taker_buy_quote": 1104.57225}, {"ts": 1770668820000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 102.74, "quote_volume": 23.01376, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668880000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 104.49, "quote_volume": 23.40576, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770668940000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 497.38, "quote_volume": 111.41312, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669000000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 57.15, "quote_volume": 12.8016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669060000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 148.26, "quote_volume": 33.21024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669120000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 82558.26, "quote_volume": 18575.6085, "trades": 26, "taker_buy_volume": 81204.21, "taker_buy_quote": 18270.94725}, {"ts": 1770669180000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 350.61, "quote_volume": 78.94136, "trades": 3, "taker_buy_volume": 54.11, "taker_buy_quote": 12.22886}, {"ts": 1770669240000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 187.06, "quote_volume": 42.0885, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669300000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 346.18, "quote_volume": 77.8905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669360000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 1654.19, "quote_volume": 372.19275, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669420000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 44.73, "quote_volume": 10.06425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669480000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 1208.93, "quote_volume": 272.00925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770669540000, "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": 1770669600000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 533.02, "quote_volume": 120.02697, "trades": 5, "taker_buy_volume": 97.47, "taker_buy_quote": 22.02822}, {"ts": 1770669660000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 412.11, "quote_volume": 93.13686, "trades": 2, "taker_buy_volume": 412.11, "taker_buy_quote": 93.13686}, {"ts": 1770669720000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 5149.97, "quote_volume": 1163.89322, "trades": 18, "taker_buy_volume": 5149.97, "taker_buy_quote": 1163.89322}, {"ts": 1770669780000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 44536.42, "quote_volume": 10065.23092, "trades": 86, "taker_buy_volume": 36706.98, "taker_buy_quote": 8295.77748}, {"ts": 1770669840000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 2608.36, "quote_volume": 589.48936, "trades": 9, "taker_buy_volume": 2608.36, "taker_buy_quote": 589.48936}, {"ts": 1770669900000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 398.26, "quote_volume": 90.00676, "trades": 3, "taker_buy_volume": 398.26, "taker_buy_quote": 90.00676}, {"ts": 1770669960000, "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": 1770670020000, "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": 1770670080000, "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": 1770670140000, "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": 1770670200000, "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": 1770670260000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 5.0, "quote_volume": 1.13, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 1.13}, {"ts": 1770670320000, "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": 1770670380000, "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": 1770670440000, "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": 1770670500000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 293.51, "quote_volume": 66.33326, "trades": 4, "taker_buy_volume": 293.51, "taker_buy_quote": 66.33326}, {"ts": 1770670560000, "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": 1770670620000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 124.16, "quote_volume": 28.06016, "trades": 2, "taker_buy_volume": 124.16, "taker_buy_quote": 28.06016}, {"ts": 1770670680000, "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": 1770670740000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 21267.76, "quote_volume": 4806.51376, "trades": 44, "taker_buy_volume": 13059.42, "taker_buy_quote": 2951.42892}, {"ts": 1770670800000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 3290.82, "quote_volume": 743.66969, "trades": 10, "taker_buy_volume": 3235.19, "taker_buy_quote": 731.15294}, {"ts": 1770670860000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 54.37, "quote_volume": 12.2426, "trades": 2, "taker_buy_volume": 9.35, "taker_buy_quote": 2.1131}, {"ts": 1770670920000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 328.62, "quote_volume": 74.26812, "trades": 1, "taker_buy_volume": 328.62, "taker_buy_quote": 74.26812}, {"ts": 1770670980000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 634.05, "quote_volume": 142.66125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671040000, "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": 1770671100000, "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": 1770671160000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 219.83, "quote_volume": 49.46175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671220000, "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": 1770671280000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 13241.64, "quote_volume": 2979.369, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671340000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 293.53, "quote_volume": 66.04425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671400000, "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": 1770671460000, "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": 1770671520000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 148.25, "quote_volume": 33.35625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770671580000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 102.34, "quote_volume": 23.08427, "trades": 2, "taker_buy_volume": 57.77, "taker_buy_quote": 13.05602}, {"ts": 1770671640000, "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": 1770671700000, "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": 1770671760000, "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": 1770671820000, "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": 1770671880000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 2915.48, "quote_volume": 656.43679, "trades": 7, "taker_buy_volume": 453.79, "taker_buy_quote": 102.55654}, {"ts": 1770671940000, "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": 1770672000000, "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": 1770672060000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 1162.05, "quote_volume": 261.46125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672120000, "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": 1770672180000, "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": 1770672240000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 220.74, "quote_volume": 49.6665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672300000, "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": 1770672360000, "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": 1770672420000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 2473.88, "quote_volume": 556.9789, "trades": 11, "taker_buy_volume": 355.9, "taker_buy_quote": 80.4334}, {"ts": 1770672480000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 4482.83, "quote_volume": 1008.7187, "trades": 2, "taker_buy_volume": 81.95, "taker_buy_quote": 18.5207}, {"ts": 1770672540000, "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": 1770672600000, "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": 1770672660000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 24581.18, "quote_volume": 5555.34668, "trades": 7, "taker_buy_volume": 24581.18, "taker_buy_quote": 5555.34668}, {"ts": 1770672720000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 303061.07, "quote_volume": 68188.74075, "trades": 65, "taker_buy_volume": 45207.99, "taker_buy_quote": 10171.79775}, {"ts": 1770672780000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 148.58, "quote_volume": 33.4305, "trades": 1, "taker_buy_volume": 148.58, "taker_buy_quote": 33.4305}, {"ts": 1770672840000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 247314.21, "quote_volume": 55398.38304, "trades": 171, "taker_buy_volume": 183618.83, "taker_buy_quote": 41130.61792}, {"ts": 1770672900000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 15852.92, "quote_volume": 3551.05408, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770672960000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 3916.78, "quote_volume": 877.35872, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673020000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 6770.84, "quote_volume": 1516.66816, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673080000, "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": 1770673140000, "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": 1770673200000, "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": 1770673260000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 47645.35, "quote_volume": 10720.20375, "trades": 51, "taker_buy_volume": 37282.1, "taker_buy_quote": 8388.4725}, {"ts": 1770673320000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 1768.97, "quote_volume": 398.01825, "trades": 6, "taker_buy_volume": 1768.97, "taker_buy_quote": 398.01825}, {"ts": 1770673380000, "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": 1770673440000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 755.56, "quote_volume": 170.001, "trades": 1, "taker_buy_volume": 755.56, "taker_buy_quote": 170.001}, {"ts": 1770673500000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 12108.05, "quote_volume": 2724.22953, "trades": 6, "taker_buy_volume": 12026.33, "taker_buy_quote": 2705.92425}, {"ts": 1770673560000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 24568.39, "quote_volume": 5503.31936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770673620000, "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": 1770673680000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 13903.5, "quote_volume": 3118.92198, "trades": 3, "taker_buy_volume": 4537.98, "taker_buy_quote": 1021.0455}, {"ts": 1770673740000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 92070.87, "quote_volume": 20715.94575, "trades": 51, "taker_buy_volume": 92070.87, "taker_buy_quote": 20715.94575}, {"ts": 1770673800000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 30605.36, "quote_volume": 6886.206, "trades": 23, "taker_buy_volume": 25648.44, "taker_buy_quote": 5770.899}, {"ts": 1770673860000, "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": 1770673920000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 52.62, "quote_volume": 11.89212, "trades": 1, "taker_buy_volume": 52.62, "taker_buy_quote": 11.89212}, {"ts": 1770673980000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 292364.45, "quote_volume": 66074.3657, "trades": 251, "taker_buy_volume": 187732.19, "taker_buy_quote": 42427.47494}, {"ts": 1770674040000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 79938.61, "quote_volume": 18146.06447, "trades": 92, "taker_buy_volume": 63442.47, "taker_buy_quote": 14401.44069}, {"ts": 1770674100000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 155579.29, "quote_volume": 35316.49883, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674160000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 100005.66, "quote_volume": 22701.28482, "trades": 31, "taker_buy_volume": 100005.66, "taker_buy_quote": 22701.28482}, {"ts": 1770674220000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 239.04, "quote_volume": 54.26208, "trades": 2, "taker_buy_volume": 239.04, "taker_buy_quote": 54.26208}, {"ts": 1770674280000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 113637.38, "quote_volume": 25793.81304, "trades": 38, "taker_buy_volume": 49356.59, "taker_buy_quote": 11203.94593}, {"ts": 1770674340000, "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": 1770674400000, "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": 1770674460000, "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": 1770674520000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 175.04, "quote_volume": 39.55904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770674580000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 82328.64, "quote_volume": 18688.55494, "trades": 15, "taker_buy_volume": 82282.3, "taker_buy_quote": 18678.0821}, {"ts": 1770674640000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 223161.32, "quote_volume": 50657.61964, "trades": 75, "taker_buy_volume": 37072.4, "taker_buy_quote": 8415.4348}, {"ts": 1770674700000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 116788.74, "quote_volume": 26511.04398, "trades": 31, "taker_buy_volume": 55854.7, "taker_buy_quote": 12679.0169}, {"ts": 1770674760000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 6.47, "quote_volume": 1.46869, "trades": 1, "taker_buy_volume": 6.47, "taker_buy_quote": 1.46869}, {"ts": 1770674820000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 748.9, "quote_volume": 170.0003, "trades": 1, "taker_buy_volume": 748.9, "taker_buy_quote": 170.0003}, {"ts": 1770674880000, "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": 1770674940000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 3826.33, "quote_volume": 868.37648, "trades": 6, "taker_buy_volume": 3625.9, "taker_buy_quote": 823.0793}, {"ts": 1770675000000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 88418.38, "quote_volume": 20074.99399, "trades": 35, "taker_buy_volume": 88418.38, "taker_buy_quote": 20074.99399}, {"ts": 1770675060000, "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": 1770675120000, "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": 1770675180000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 427.6, "quote_volume": 97.46592, "trades": 6, "taker_buy_volume": 400.72, "taker_buy_quote": 91.36416}, {"ts": 1770675240000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 62745.4, "quote_volume": 14305.9512, "trades": 90, "taker_buy_volume": 23606.42, "taker_buy_quote": 5382.26376}, {"ts": 1770675300000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 4405.63, "quote_volume": 1004.48364, "trades": 10, "taker_buy_volume": 898.02, "taker_buy_quote": 204.74856}, {"ts": 1770675360000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 84.55, "quote_volume": 19.2774, "trades": 1, "taker_buy_volume": 84.55, "taker_buy_quote": 19.2774}, {"ts": 1770675420000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 84.51, "quote_volume": 19.26828, "trades": 1, "taker_buy_volume": 84.51, "taker_buy_quote": 19.26828}, {"ts": 1770675480000, "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": 1770675540000, "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": 1770675600000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 100041.99, "quote_volume": 22709.53173, "trades": 48, "taker_buy_volume": 23748.2, "taker_buy_quote": 5390.8414}, {"ts": 1770675660000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 4691.93, "quote_volume": 1065.06811, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675720000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 24771.35, "quote_volume": 5623.09645, "trades": 75, "taker_buy_volume": 22663.95, "taker_buy_quote": 5144.71665}, {"ts": 1770675780000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 136044.66, "quote_volume": 30882.13782, "trades": 90, "taker_buy_volume": 51816.3, "taker_buy_quote": 11762.3001}, {"ts": 1770675840000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 1588.46, "quote_volume": 360.58042, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675900000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 178.2, "quote_volume": 40.4514, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770675960000, "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": 1770676020000, "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": 1770676080000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 314.82, "quote_volume": 71.55185, "trades": 7, "taker_buy_volume": 87.71, "taker_buy_quote": 19.99788}, {"ts": 1770676140000, "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": 1770676200000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 53.49, "quote_volume": 12.19572, "trades": 1, "taker_buy_volume": 53.49, "taker_buy_quote": 12.19572}, {"ts": 1770676260000, "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": 1770676320000, "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": 1770676380000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 12425.04, "quote_volume": 2820.48408, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676440000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 37171.86, "quote_volume": 8438.01222, "trades": 32, "taker_buy_volume": 16157.57, "taker_buy_quote": 3667.76839}, {"ts": 1770676500000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 15057.81, "quote_volume": 3418.12287, "trades": 22, "taker_buy_volume": 14837.55, "taker_buy_quote": 3368.12385}, {"ts": 1770676560000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 2899.84, "quote_volume": 658.26368, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676620000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 565.61, "quote_volume": 128.39347, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770676680000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 232135.35, "quote_volume": 52694.72445, "trades": 133, "taker_buy_volume": 129143.33, "taker_buy_quote": 29315.53591}, {"ts": 1770676740000, "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": 1770676800000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 7148.0, "quote_volume": 1629.744, "trades": 1, "taker_buy_volume": 7148.0, "taker_buy_quote": 1629.744}, {"ts": 1770676860000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 47833.51, "quote_volume": 10858.20677, "trades": 30, "taker_buy_volume": 994.84, "taker_buy_quote": 225.82868}, {"ts": 1770676920000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 1695.01, "quote_volume": 384.76727, "trades": 8, "taker_buy_volume": 1695.01, "taker_buy_quote": 384.76727}, {"ts": 1770676980000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 19193.79, "quote_volume": 4359.75178, "trades": 64, "taker_buy_volume": 13661.58, "taker_buy_quote": 3103.94011}, {"ts": 1770677040000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 15583.94, "quote_volume": 3537.55438, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677100000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 198.28, "quote_volume": 44.95856, "trades": 2, "taker_buy_volume": 147.28, "taker_buy_quote": 33.43256}, {"ts": 1770677160000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 16645.4, "quote_volume": 3778.5058, "trades": 12, "taker_buy_volume": 16645.4, "taker_buy_quote": 3778.5058}, {"ts": 1770677220000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 67430.08, "quote_volume": 15306.62816, "trades": 23, "taker_buy_volume": 1524.91, "taker_buy_quote": 346.15457}, {"ts": 1770677280000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 294.56, "quote_volume": 66.86512, "trades": 2, "taker_buy_volume": 294.56, "taker_buy_quote": 66.86512}, {"ts": 1770677340000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 181.71, "quote_volume": 41.24817, "trades": 2, "taker_buy_volume": 181.71, "taker_buy_quote": 41.24817}, {"ts": 1770677400000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 316.61, "quote_volume": 71.8659, "trades": 3, "taker_buy_volume": 312.04, "taker_buy_quote": 70.83308}, {"ts": 1770677460000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 339.96, "quote_volume": 77.17092, "trades": 1, "taker_buy_volume": 339.96, "taker_buy_quote": 77.17092}, {"ts": 1770677520000, "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": 1770677580000, "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": 1770677640000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 65.26, "quote_volume": 14.7698, "trades": 2, "taker_buy_volume": 21.04, "taker_buy_quote": 4.77608}, {"ts": 1770677700000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 437.21, "quote_volume": 99.24667, "trades": 3, "taker_buy_volume": 437.21, "taker_buy_quote": 99.24667}, {"ts": 1770677760000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 140.58, "quote_volume": 31.91166, "trades": 2, "taker_buy_volume": 140.58, "taker_buy_quote": 31.91166}, {"ts": 1770677820000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 226.0, "quote_volume": 51.076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770677880000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 3909.0, "quote_volume": 887.343, "trades": 3, "taker_buy_volume": 3909.0, "taker_buy_quote": 887.343}, {"ts": 1770677940000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 82802.27, "quote_volume": 18796.11529, "trades": 94, "taker_buy_volume": 76118.7, "taker_buy_quote": 17278.9449}, {"ts": 1770678000000, "open": 0.227, "high": 0.228, "low": 0.226, "close": 0.227, "volume": 54871.15, "quote_volume": 12455.33577, "trades": 128, "taker_buy_volume": 23138.57, "taker_buy_quote": 5252.46399}, {"ts": 1770678060000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 68591.62, "quote_volume": 15570.29774, "trades": 13, "taker_buy_volume": 1258.7, "taker_buy_quote": 285.7249}, {"ts": 1770678120000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 116839.69, "quote_volume": 26522.56133, "trades": 76, "taker_buy_volume": 113408.68, "taker_buy_quote": 25743.77036}, {"ts": 1770678180000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 15988.76, "quote_volume": 3629.01321, "trades": 99, "taker_buy_volume": 10344.21, "taker_buy_quote": 2348.13567}, {"ts": 1770678240000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 338.41, "quote_volume": 76.86292, "trades": 3, "taker_buy_volume": 43.85, "taker_buy_quote": 9.9978}, {"ts": 1770678300000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 40.02, "quote_volume": 9.08454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678360000, "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": 1770678420000, "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": 1770678480000, "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": 1770678540000, "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": 1770678600000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 942.25, "quote_volume": 214.833, "trades": 4, "taker_buy_volume": 942.25, "taker_buy_quote": 214.833}, {"ts": 1770678660000, "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": 1770678720000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 249302.88, "quote_volume": 56591.75376, "trades": 120, "taker_buy_volume": 155539.34, "taker_buy_quote": 35307.43018}, {"ts": 1770678780000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 1160.02, "quote_volume": 263.32454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770678840000, "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": 1770678900000, "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": 1770678960000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 26.32, "quote_volume": 5.97464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679020000, "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": 1770679080000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 2591.75, "quote_volume": 590.919, "trades": 1, "taker_buy_volume": 2591.75, "taker_buy_quote": 590.919}, {"ts": 1770679140000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 2591.76, "quote_volume": 590.92128, "trades": 1, "taker_buy_volume": 2591.76, "taker_buy_quote": 590.92128}, {"ts": 1770679200000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 6256.09, "quote_volume": 1426.38852, "trades": 1, "taker_buy_volume": 6256.09, "taker_buy_quote": 1426.38852}, {"ts": 1770679260000, "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": 1770679320000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 152116.5, "quote_volume": 34530.4455, "trades": 65, "taker_buy_volume": 64851.97, "taker_buy_quote": 14721.39719}, {"ts": 1770679380000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 160.49, "quote_volume": 36.43123, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679440000, "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": 1770679500000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 128941.91, "quote_volume": 29270.1937, "trades": 79, "taker_buy_volume": 89619.21, "taker_buy_quote": 20343.9408}, {"ts": 1770679560000, "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": 1770679620000, "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": 1770679680000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 57.06, "quote_volume": 12.95262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770679740000, "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": 1770679800000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 4213.96, "quote_volume": 956.62035, "trades": 6, "taker_buy_volume": 51.43, "taker_buy_quote": 11.72604}, {"ts": 1770679860000, "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": 1770679920000, "open": 0.227, "high": 0.227, "low": 0.225, "close": 0.226, "volume": 716704.7, "quote_volume": 162024.40924, "trades": 132, "taker_buy_volume": 39384.31, "taker_buy_quote": 8920.64568}, {"ts": 1770679980000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 21062.86, "quote_volume": 4781.26922, "trades": 5, "taker_buy_volume": 21062.86, "taker_buy_quote": 4781.26922}, {"ts": 1770680040000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 212.21, "quote_volume": 48.17167, "trades": 1, "taker_buy_volume": 212.21, "taker_buy_quote": 48.17167}, {"ts": 1770680100000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 1308.17, "quote_volume": 296.95459, "trades": 1, "taker_buy_volume": 1308.17, "taker_buy_quote": 296.95459}, {"ts": 1770680160000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 400.0, "quote_volume": 90.8, "trades": 2, "taker_buy_volume": 400.0, "taker_buy_quote": 90.8}, {"ts": 1770680220000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 677.33, "quote_volume": 153.75391, "trades": 3, "taker_buy_volume": 677.33, "taker_buy_quote": 153.75391}, {"ts": 1770680280000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 147.28, "quote_volume": 33.43256, "trades": 1, "taker_buy_volume": 147.28, "taker_buy_quote": 33.43256}, {"ts": 1770680340000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 112.28, "quote_volume": 25.48756, "trades": 1, "taker_buy_volume": 112.28, "taker_buy_quote": 25.48756}, {"ts": 1770680400000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 382891.93, "quote_volume": 86916.37811, "trades": 131, "taker_buy_volume": 335719.92, "taker_buy_quote": 76208.42184}, {"ts": 1770680460000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 50.0, "quote_volume": 11.35, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680520000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 21.92, "quote_volume": 4.99776, "trades": 1, "taker_buy_volume": 21.92, "taker_buy_quote": 4.99776}, {"ts": 1770680580000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 12.7, "quote_volume": 2.8956, "trades": 1, "taker_buy_volume": 12.7, "taker_buy_quote": 2.8956}, {"ts": 1770680640000, "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": 1770680700000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 228324.73, "quote_volume": 51829.71371, "trades": 61, "taker_buy_volume": 97129.45, "taker_buy_quote": 22048.38515}, {"ts": 1770680760000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 288.21, "quote_volume": 65.42367, "trades": 7, "taker_buy_volume": 288.21, "taker_buy_quote": 65.42367}, {"ts": 1770680820000, "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": 1770680880000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 67.02, "quote_volume": 15.14652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770680940000, "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": 1770681000000, "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": 1770681060000, "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": 1770681120000, "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": 1770681180000, "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": 1770681240000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 216.47, "quote_volume": 49.13869, "trades": 1, "taker_buy_volume": 216.47, "taker_buy_quote": 49.13869}, {"ts": 1770681300000, "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": 1770681360000, "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": 1770681420000, "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": 1770681480000, "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": 1770681540000, "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": 1770681600000, "open": 0.226, "high": 0.228, "low": 0.226, "close": 0.227, "volume": 341261.85, "quote_volume": 77466.40978, "trades": 158, "taker_buy_volume": 260631.37, "taker_buy_quote": 59163.34731}, {"ts": 1770681660000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 141868.77, "quote_volume": 32203.54205, "trades": 114, "taker_buy_volume": 30213.58, "taker_buy_quote": 6858.48266}, {"ts": 1770681720000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 17334.01, "quote_volume": 3934.82027, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681780000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 63551.0, "quote_volume": 14425.88414, "trades": 24, "taker_buy_volume": 63358.14, "taker_buy_quote": 14382.29778}, {"ts": 1770681840000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 60351.24, "quote_volume": 13699.73148, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770681900000, "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": 1770681960000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 189.59, "quote_volume": 42.84734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682020000, "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": 1770682080000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 549.31, "quote_volume": 124.14967, "trades": 2, "taker_buy_volume": 5.61, "taker_buy_quote": 1.27347}, {"ts": 1770682140000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 1224.53, "quote_volume": 276.74378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682200000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 286.79, "quote_volume": 65.10133, "trades": 1, "taker_buy_volume": 286.79, "taker_buy_quote": 65.10133}, {"ts": 1770682260000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 1216.07, "quote_volume": 276.04789, "trades": 1, "taker_buy_volume": 1216.07, "taker_buy_quote": 276.04789}, {"ts": 1770682320000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 1150.7, "quote_volume": 261.2089, "trades": 3, "taker_buy_volume": 1150.7, "taker_buy_quote": 261.2089}, {"ts": 1770682380000, "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": 1770682440000, "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": 1770682500000, "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": 1770682560000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 523.34, "quote_volume": 118.79818, "trades": 1, "taker_buy_volume": 523.34, "taker_buy_quote": 118.79818}, {"ts": 1770682620000, "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": 1770682680000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 7304.79, "quote_volume": 1658.18733, "trades": 2, "taker_buy_volume": 7304.79, "taker_buy_quote": 1658.18733}, {"ts": 1770682740000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 218.46, "quote_volume": 49.59042, "trades": 2, "taker_buy_volume": 218.46, "taker_buy_quote": 49.59042}, {"ts": 1770682800000, "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": 1770682860000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 2212.3, "quote_volume": 499.9798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770682920000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 118371.99, "quote_volume": 26752.06974, "trades": 76, "taker_buy_volume": 26527.03, "taker_buy_quote": 5995.10878}, {"ts": 1770682980000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 115409.84, "quote_volume": 26082.62384, "trades": 53, "taker_buy_volume": 46185.33, "taker_buy_quote": 10437.88458}, {"ts": 1770683040000, "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": 1770683100000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 79481.18, "quote_volume": 17962.74668, "trades": 64, "taker_buy_volume": 41760.44, "taker_buy_quote": 9437.85944}, {"ts": 1770683160000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 22.12, "quote_volume": 4.99912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683220000, "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": 1770683280000, "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": 1770683340000, "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": 1770683400000, "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": 1770683460000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 233601.34, "quote_volume": 53025.72237, "trades": 125, "taker_buy_volume": 183439.77, "taker_buy_quote": 41640.82779}, {"ts": 1770683520000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 8314.61, "quote_volume": 1879.10186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683580000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 451.42, "quote_volume": 102.47234, "trades": 4, "taker_buy_volume": 451.42, "taker_buy_quote": 102.47234}, {"ts": 1770683640000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 295.2, "quote_volume": 67.0104, "trades": 1, "taker_buy_volume": 295.2, "taker_buy_quote": 67.0104}, {"ts": 1770683700000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 147.6, "quote_volume": 33.5052, "trades": 1, "taker_buy_volume": 147.6, "taker_buy_quote": 33.5052}, {"ts": 1770683760000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 217.61, "quote_volume": 49.39747, "trades": 1, "taker_buy_volume": 217.61, "taker_buy_quote": 49.39747}, {"ts": 1770683820000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 176.89, "quote_volume": 39.97714, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770683880000, "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": 1770683940000, "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": 1770684000000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 39.82, "quote_volume": 8.99932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684060000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 181159.85, "quote_volume": 40942.1261, "trades": 45, "taker_buy_volume": 1681.41, "taker_buy_quote": 379.99866}, {"ts": 1770684120000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 22.45, "quote_volume": 5.0737, "trades": 2, "taker_buy_volume": 22.45, "taker_buy_quote": 5.0737}, {"ts": 1770684180000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 91007.7, "quote_volume": 20567.7402, "trades": 29, "taker_buy_volume": 90725.4, "taker_buy_quote": 20503.9404}, {"ts": 1770684240000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 13046.26, "quote_volume": 2948.45476, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770684300000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 56358.51, "quote_volume": 12737.02326, "trades": 114, "taker_buy_volume": 15924.92, "taker_buy_quote": 3599.03192}, {"ts": 1770684360000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 295.84, "quote_volume": 66.85984, "trades": 2, "taker_buy_volume": 295.84, "taker_buy_quote": 66.85984}, {"ts": 1770684420000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 101024.45, "quote_volume": 22831.5257, "trades": 18, "taker_buy_volume": 101024.45, "taker_buy_quote": 22831.5257}, {"ts": 1770684480000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 140387.4, "quote_volume": 31727.5524, "trades": 159, "taker_buy_volume": 45149.66, "taker_buy_quote": 10203.82316}, {"ts": 1770684540000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 4011.78, "quote_volume": 906.66228, "trades": 14, "taker_buy_volume": 4011.78, "taker_buy_quote": 906.66228}, {"ts": 1770684600000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 5632.91, "quote_volume": 1273.03766, "trades": 29, "taker_buy_volume": 5632.91, "taker_buy_quote": 1273.03766}, {"ts": 1770684660000, "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": 1770684720000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 411627.48, "quote_volume": 93027.81048, "trades": 318, "taker_buy_volume": 152127.54, "taker_buy_quote": 34380.82404}, {"ts": 1770684780000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 14170.73, "quote_volume": 3202.58498, "trades": 51, "taker_buy_volume": 14099.87, "taker_buy_quote": 3186.57062}, {"ts": 1770684840000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 40761.8, "quote_volume": 9212.1668, "trades": 38, "taker_buy_volume": 4833.24, "taker_buy_quote": 1092.31224}, {"ts": 1770684900000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 1200.0, "quote_volume": 271.2, "trades": 2, "taker_buy_volume": 1200.0, "taker_buy_quote": 271.2}, {"ts": 1770684960000, "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": 1770685020000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 1017.68, "quote_volume": 229.19146, "trades": 2, "taker_buy_volume": 213.46, "taker_buy_quote": 48.24196}, {"ts": 1770685080000, "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": 1770685140000, "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": 1770685200000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 7.08, "quote_volume": 1.60008, "trades": 1, "taker_buy_volume": 7.08, "taker_buy_quote": 1.60008}, {"ts": 1770685260000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 2596.19, "quote_volume": 586.73894, "trades": 3, "taker_buy_volume": 2596.19, "taker_buy_quote": 586.73894}, {"ts": 1770685320000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 59503.34, "quote_volume": 13447.75484, "trades": 98, "taker_buy_volume": 26071.08, "taker_buy_quote": 5892.06408}, {"ts": 1770685380000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 64.95, "quote_volume": 14.6787, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685440000, "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": 1770685500000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 106913.61, "quote_volume": 24162.47586, "trades": 112, "taker_buy_volume": 32663.49, "taker_buy_quote": 7381.94874}, {"ts": 1770685560000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 5158.68, "quote_volume": 1166.28676, "trades": 23, "taker_buy_volume": 4855.88, "taker_buy_quote": 1097.85396}, {"ts": 1770685620000, "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": 1770685680000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 44.21, "quote_volume": 9.99146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685740000, "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": 1770685800000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 568.27, "quote_volume": 128.42902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685860000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 1055.45, "quote_volume": 238.5317, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770685920000, "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": 1770685980000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 251.26, "quote_volume": 57.03602, "trades": 2, "taker_buy_volume": 251.26, "taker_buy_quote": 57.03602}, {"ts": 1770686040000, "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": 1770686100000, "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": 1770686160000, "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": 1770686220000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 176.21, "quote_volume": 39.99967, "trades": 1, "taker_buy_volume": 176.21, "taker_buy_quote": 39.99967}, {"ts": 1770686280000, "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": 1770686340000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 216.46, "quote_volume": 48.93758, "trades": 2, "taker_buy_volume": 17.62, "taker_buy_quote": 3.99974}, {"ts": 1770686400000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 115187.57, "quote_volume": 26147.72567, "trades": 46, "taker_buy_volume": 115187.57, "taker_buy_quote": 26147.72567}, {"ts": 1770686460000, "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": 1770686520000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 3153.84, "quote_volume": 715.92168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686580000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 125948.96, "quote_volume": 28590.41392, "trades": 80, "taker_buy_volume": 15329.3, "taker_buy_quote": 3479.7511}, {"ts": 1770686640000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 7227.32, "quote_volume": 1640.60164, "trades": 29, "taker_buy_volume": 7227.32, "taker_buy_quote": 1640.60164}, {"ts": 1770686700000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 10603.22, "quote_volume": 2406.93094, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770686760000, "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": 1770686820000, "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": 1770686880000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 126.76, "quote_volume": 28.85527, "trades": 3, "taker_buy_volume": 80.75, "taker_buy_quote": 18.411}, {"ts": 1770686940000, "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": 1770687000000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 207.02, "quote_volume": 47.00233, "trades": 3, "taker_buy_volume": 8.79, "taker_buy_quote": 2.00412}, {"ts": 1770687060000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 9.35, "quote_volume": 2.1318, "trades": 1, "taker_buy_volume": 9.35, "taker_buy_quote": 2.1318}, {"ts": 1770687120000, "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": 1770687180000, "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": 1770687240000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 647.27, "quote_volume": 146.93029, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687300000, "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": 1770687360000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 46.28, "quote_volume": 10.50556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770687420000, "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": 1770687480000, "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": 1770687540000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 171882.93, "quote_volume": 39189.30804, "trades": 271, "taker_buy_volume": 99469.58, "taker_buy_quote": 22679.06424}, {"ts": 1770687600000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 279.41, "quote_volume": 63.57302, "trades": 3, "taker_buy_volume": 146.95, "taker_buy_quote": 33.5046}, {"ts": 1770687660000, "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": 1770687720000, "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": 1770687780000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 345.59, "quote_volume": 78.79452, "trades": 2, "taker_buy_volume": 345.59, "taker_buy_quote": 78.79452}, {"ts": 1770687840000, "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": 1770687900000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 43.95, "quote_volume": 10.0206, "trades": 1, "taker_buy_volume": 43.95, "taker_buy_quote": 10.0206}, {"ts": 1770687960000, "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": 1770688020000, "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": 1770688080000, "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": 1770688140000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 219.29, "quote_volume": 49.99812, "trades": 1, "taker_buy_volume": 219.29, "taker_buy_quote": 49.99812}, {"ts": 1770688200000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 5132.75, "quote_volume": 1165.13425, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688260000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 2633.49, "quote_volume": 597.80223, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688320000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 530.11, "quote_volume": 120.33497, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688380000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 1000.0, "quote_volume": 227.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688440000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 27.21, "quote_volume": 6.20388, "trades": 1, "taker_buy_volume": 27.21, "taker_buy_quote": 6.20388}, {"ts": 1770688500000, "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": 1770688560000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 4.38, "quote_volume": 0.99864, "trades": 1, "taker_buy_volume": 4.38, "taker_buy_quote": 0.99864}, {"ts": 1770688620000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 339.61, "quote_volume": 77.09147, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688680000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 3195.27, "quote_volume": 725.32629, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688740000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 547.6, "quote_volume": 124.7052, "trades": 2, "taker_buy_volume": 400.0, "taker_buy_quote": 91.2}, {"ts": 1770688800000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 995.45, "quote_volume": 225.96715, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688860000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 44.36, "quote_volume": 10.06972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770688920000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 119435.44, "quote_volume": 27111.84488, "trades": 34, "taker_buy_volume": 2853.79, "taker_buy_quote": 647.81033}, {"ts": 1770688980000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 184.98, "quote_volume": 41.81484, "trades": 3, "taker_buy_volume": 9.36, "taker_buy_quote": 2.12472}, {"ts": 1770689040000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 294.56, "quote_volume": 66.86512, "trades": 2, "taker_buy_volume": 294.56, "taker_buy_quote": 66.86512}, {"ts": 1770689100000, "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": 1770689160000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 44.78, "quote_volume": 10.16506, "trades": 2, "taker_buy_volume": 44.78, "taker_buy_quote": 10.16506}, {"ts": 1770689220000, "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": 1770689280000, "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": 1770689340000, "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": 1770689400000, "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": 1770689460000, "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": 1770689520000, "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": 1770689580000, "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": 1770689640000, "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": 1770689700000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 144303.0, "quote_volume": 32750.6846, "trades": 89, "taker_buy_volume": 55132.7, "taker_buy_quote": 12515.1229}, {"ts": 1770689760000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 147.28, "quote_volume": 33.43256, "trades": 2, "taker_buy_volume": 147.28, "taker_buy_quote": 33.43256}, {"ts": 1770689820000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 99880.61, "quote_volume": 22672.89847, "trades": 116, "taker_buy_volume": 91908.48, "taker_buy_quote": 20863.22496}, {"ts": 1770689880000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 24946.59, "quote_volume": 5662.87593, "trades": 65, "taker_buy_volume": 24946.59, "taker_buy_quote": 5662.87593}, {"ts": 1770689940000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 6631.53, "quote_volume": 1505.35731, "trades": 7, "taker_buy_volume": 6631.53, "taker_buy_quote": 1505.35731}, {"ts": 1770690000000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 6.01, "quote_volume": 1.36427, "trades": 1, "taker_buy_volume": 6.01, "taker_buy_quote": 1.36427}, {"ts": 1770690060000, "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": 1770690120000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 80292.43, "quote_volume": 18226.38161, "trades": 24, "taker_buy_volume": 80292.43, "taker_buy_quote": 18226.38161}, {"ts": 1770690180000, "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": 1770690240000, "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": 1770690300000, "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": 1770690360000, "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": 1770690420000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 156.39, "quote_volume": 35.45622, "trades": 2, "taker_buy_volume": 112.08, "taker_buy_quote": 25.44216}, {"ts": 1770690480000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 6.71, "quote_volume": 1.52317, "trades": 1, "taker_buy_volume": 6.71, "taker_buy_quote": 1.52317}, {"ts": 1770690540000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 20.27, "quote_volume": 4.60129, "trades": 1, "taker_buy_volume": 20.27, "taker_buy_quote": 4.60129}, {"ts": 1770690600000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 61.57, "quote_volume": 13.97639, "trades": 2, "taker_buy_volume": 61.57, "taker_buy_quote": 13.97639}, {"ts": 1770690660000, "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": 1770690720000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 272.83, "quote_volume": 61.93241, "trades": 1, "taker_buy_volume": 272.83, "taker_buy_quote": 61.93241}, {"ts": 1770690780000, "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": 1770690840000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 500.0, "quote_volume": 113.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770690900000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 181860.58, "quote_volume": 41100.52191, "trades": 95, "taker_buy_volume": 30498.08, "taker_buy_quote": 6892.59691}, {"ts": 1770690960000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 147.6, "quote_volume": 33.3576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770691020000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 86008.99, "quote_volume": 19438.03174, "trades": 104, "taker_buy_volume": 48726.03, "taker_buy_quote": 11012.08278}, {"ts": 1770691080000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 42389.44, "quote_volume": 9580.01344, "trades": 62, "taker_buy_volume": 26104.25, "taker_buy_quote": 5899.5605}, {"ts": 1770691140000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 8646.7, "quote_volume": 1954.1542, "trades": 25, "taker_buy_volume": 8646.7, "taker_buy_quote": 1954.1542}, {"ts": 1770691200000, "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": 1770691260000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 905.53, "quote_volume": 204.64978, "trades": 1, "taker_buy_volume": 905.53, "taker_buy_quote": 204.64978}, {"ts": 1770691320000, "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": 1770691380000, "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": 1770691440000, "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": 1770691500000, "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": 1770691560000, "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": 1770691620000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 114595.06, "quote_volume": 25898.43605, "trades": 159, "taker_buy_volume": 90204.38, "taker_buy_quote": 20386.18988}, {"ts": 1770691680000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 48003.51, "quote_volume": 10848.79326, "trades": 100, "taker_buy_volume": 18577.87, "taker_buy_quote": 4198.59862}, {"ts": 1770691740000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 16521.82, "quote_volume": 3734.23181, "trades": 49, "taker_buy_volume": 9467.95, "taker_buy_quote": 2140.05719}, {"ts": 1770691800000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 7.37, "quote_volume": 1.66562, "trades": 1, "taker_buy_volume": 7.37, "taker_buy_quote": 1.66562}, {"ts": 1770691860000, "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": 1770691920000, "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": 1770691980000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 140711.43, "quote_volume": 31800.78318, "trades": 106, "taker_buy_volume": 107930.31, "taker_buy_quote": 24392.25006}, {"ts": 1770692040000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 32692.76, "quote_volume": 7388.93937, "trades": 99, "taker_buy_volume": 13607.6, "taker_buy_quote": 3075.69321}, {"ts": 1770692100000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 311.24, "quote_volume": 70.34024, "trades": 3, "taker_buy_volume": 311.24, "taker_buy_quote": 70.34024}, {"ts": 1770692160000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 5.7, "quote_volume": 1.2882, "trades": 1, "taker_buy_volume": 5.7, "taker_buy_quote": 1.2882}, {"ts": 1770692220000, "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": 1770692280000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 1899.44, "quote_volume": 429.27344, "trades": 12, "taker_buy_volume": 1899.44, "taker_buy_quote": 429.27344}, {"ts": 1770692340000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 1558.1, "quote_volume": 352.1306, "trades": 4, "taker_buy_volume": 1558.1, "taker_buy_quote": 352.1306}, {"ts": 1770692400000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 41400.89, "quote_volume": 9356.54827, "trades": 100, "taker_buy_volume": 10185.54, "taker_buy_quote": 2301.93204}, {"ts": 1770692460000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 28.31, "quote_volume": 6.39806, "trades": 1, "taker_buy_volume": 28.31, "taker_buy_quote": 6.39806}, {"ts": 1770692520000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 72004.73, "quote_volume": 16273.06898, "trades": 94, "taker_buy_volume": 14578.72, "taker_buy_quote": 3294.79072}, {"ts": 1770692580000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 8597.21, "quote_volume": 1942.96946, "trades": 19, "taker_buy_volume": 1174.31, "taker_buy_quote": 265.39406}, {"ts": 1770692640000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 147.92, "quote_volume": 33.42992, "trades": 1, "taker_buy_volume": 147.92, "taker_buy_quote": 33.42992}, {"ts": 1770692700000, "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": 1770692760000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 109858.89, "quote_volume": 24718.25025, "trades": 58, "taker_buy_volume": 3795.21, "taker_buy_quote": 853.92225}, {"ts": 1770692820000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 835.58, "quote_volume": 188.0055, "trades": 4, "taker_buy_volume": 835.58, "taker_buy_quote": 188.0055}, {"ts": 1770692880000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 408.0, "quote_volume": 91.8, "trades": 1, "taker_buy_volume": 408.0, "taker_buy_quote": 91.8}, {"ts": 1770692940000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 334.91, "quote_volume": 75.35475, "trades": 2, "taker_buy_volume": 334.91, "taker_buy_quote": 75.35475}, {"ts": 1770693000000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 43364.61, "quote_volume": 9757.03725, "trades": 46, "taker_buy_volume": 37915.03, "taker_buy_quote": 8530.88175}, {"ts": 1770693060000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 63556.8, "quote_volume": 14300.14655, "trades": 40, "taker_buy_volume": 14925.96, "taker_buy_quote": 3358.341}, {"ts": 1770693120000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 148.58, "quote_volume": 33.4305, "trades": 1, "taker_buy_volume": 148.58, "taker_buy_quote": 33.4305}, {"ts": 1770693180000, "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": 1770693240000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 2931.1, "quote_volume": 659.4975, "trades": 7, "taker_buy_volume": 2931.1, "taker_buy_quote": 659.4975}, {"ts": 1770693300000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 95366.24, "quote_volume": 21457.404, "trades": 53, "taker_buy_volume": 78217.74, "taker_buy_quote": 17598.9915}, {"ts": 1770693360000, "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": 1770693420000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 18180.18, "quote_volume": 4072.3915, "trades": 5, "taker_buy_volume": 31.18, "taker_buy_quote": 7.0155}, {"ts": 1770693480000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 310590.9, "quote_volume": 69571.82232, "trades": 152, "taker_buy_volume": 90305.7, "taker_buy_quote": 20228.4768}, {"ts": 1770693540000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 1749.48, "quote_volume": 390.16109, "trades": 4, "taker_buy_volume": 27.05, "taker_buy_quote": 6.0592}, {"ts": 1770693600000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 1367.12, "quote_volume": 304.86776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693660000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 675.86, "quote_volume": 150.71678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770693720000, "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": 1770693780000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 204086.24, "quote_volume": 45715.43761, "trades": 106, "taker_buy_volume": 135498.41, "taker_buy_quote": 30351.76369}, {"ts": 1770693840000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 5706.31, "quote_volume": 1279.44474, "trades": 2, "taker_buy_volume": 1231.3, "taker_buy_quote": 277.0425}, {"ts": 1770693900000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 151718.21, "quote_volume": 33984.59252, "trades": 62, "taker_buy_volume": 36734.75, "taker_buy_quote": 8228.584}, {"ts": 1770693960000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 73803.87, "quote_volume": 16532.06688, "trades": 49, "taker_buy_volume": 46059.82, "taker_buy_quote": 10317.39968}, {"ts": 1770694020000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 219715.0, "quote_volume": 49137.6688, "trades": 92, "taker_buy_volume": 92502.45, "taker_buy_quote": 20720.5488}, {"ts": 1770694080000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 1230.06, "quote_volume": 274.30338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694140000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 465.62, "quote_volume": 104.14963, "trades": 4, "taker_buy_volume": 316.37, "taker_buy_quote": 70.86688}, {"ts": 1770694200000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 77550.33, "quote_volume": 17292.0032, "trades": 95, "taker_buy_volume": 29470.48, "taker_buy_quote": 6571.91704}, {"ts": 1770694260000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 178015.38, "quote_volume": 39521.07496, "trades": 85, "taker_buy_volume": 43206.02, "taker_buy_quote": 9593.39704}, {"ts": 1770694320000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 80017.43, "quote_volume": 17843.88689, "trades": 48, "taker_buy_volume": 78881.62, "taker_buy_quote": 17590.60126}, {"ts": 1770694380000, "open": 0.224, "high": 0.225, "low": 0.223, "close": 0.224, "volume": 163332.01, "quote_volume": 36586.55475, "trades": 203, "taker_buy_volume": 80665.09, "taker_buy_quote": 18069.24087}, {"ts": 1770694440000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 385.37, "quote_volume": 86.65023, "trades": 3, "taker_buy_volume": 327.35, "taker_buy_quote": 73.65375}, {"ts": 1770694500000, "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": 1770694560000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 234.75, "quote_volume": 52.584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694620000, "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": 1770694680000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 22.22, "quote_volume": 4.9995, "trades": 1, "taker_buy_volume": 22.22, "taker_buy_quote": 4.9995}, {"ts": 1770694740000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 707.49, "quote_volume": 158.47776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694800000, "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": 1770694860000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 857.53, "quote_volume": 192.08672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694920000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 381.73, "quote_volume": 85.50752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770694980000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 90112.67, "quote_volume": 20185.23808, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695040000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 16414.65, "quote_volume": 3676.8816, "trades": 15, "taker_buy_volume": 16414.65, "taker_buy_quote": 3676.8816}, {"ts": 1770695100000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 133089.67, "quote_volume": 29812.08608, "trades": 72, "taker_buy_volume": 94654.8, "taker_buy_quote": 21202.6752}, {"ts": 1770695160000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 69583.41, "quote_volume": 15586.68384, "trades": 19, "taker_buy_volume": 69583.41, "taker_buy_quote": 15586.68384}, {"ts": 1770695220000, "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": 1770695280000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 149.24, "quote_volume": 33.42976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695340000, "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": 1770695400000, "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": 1770695460000, "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": 1770695520000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 888.88, "quote_volume": 199.998, "trades": 1, "taker_buy_volume": 888.88, "taker_buy_quote": 199.998}, {"ts": 1770695580000, "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": 1770695640000, "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": 1770695700000, "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": 1770695760000, "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": 1770695820000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 842.75, "quote_volume": 188.776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770695880000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 6763.96, "quote_volume": 1515.18763, "trades": 4, "taker_buy_volume": 60.59, "taker_buy_quote": 13.63275}, {"ts": 1770695940000, "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": 1770696000000, "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": 1770696060000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 333.44, "quote_volume": 74.69056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696120000, "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": 1770696180000, "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": 1770696240000, "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": 1770696300000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 80805.2, "quote_volume": 18181.30333, "trades": 62, "taker_buy_volume": 45183.08, "taker_buy_quote": 10166.32633}, {"ts": 1770696360000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 6.22, "quote_volume": 1.3995, "trades": 1, "taker_buy_volume": 6.22, "taker_buy_quote": 1.3995}, {"ts": 1770696420000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 47690.68, "quote_volume": 10730.403, "trades": 19, "taker_buy_volume": 47690.68, "taker_buy_quote": 10730.403}, {"ts": 1770696480000, "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": 1770696540000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 87782.78, "quote_volume": 19751.1255, "trades": 39, "taker_buy_volume": 24900.79, "taker_buy_quote": 5602.67775}, {"ts": 1770696600000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 3940.77, "quote_volume": 886.67325, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696660000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 57.49, "quote_volume": 12.96629, "trades": 2, "taker_buy_volume": 31.04, "taker_buy_quote": 7.01504}, {"ts": 1770696720000, "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": 1770696780000, "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": 1770696840000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 53.33, "quote_volume": 11.99925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770696900000, "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": 1770696960000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 442.47, "quote_volume": 99.99822, "trades": 1, "taker_buy_volume": 442.47, "taker_buy_quote": 99.99822}, {"ts": 1770697020000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 157905.54, "quote_volume": 35686.65204, "trades": 115, "taker_buy_volume": 145468.11, "taker_buy_quote": 32875.79286}, {"ts": 1770697080000, "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": 1770697140000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 53.07, "quote_volume": 11.99382, "trades": 1, "taker_buy_volume": 53.07, "taker_buy_quote": 11.99382}, {"ts": 1770697200000, "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": 1770697260000, "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": 1770697320000, "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": 1770697380000, "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": 1770697440000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 444.08, "quote_volume": 100.36208, "trades": 1, "taker_buy_volume": 444.08, "taker_buy_quote": 100.36208}, {"ts": 1770697500000, "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": 1770697560000, "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": 1770697620000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 2628.64, "quote_volume": 591.444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697680000, "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": 1770697740000, "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": 1770697800000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 39.36, "quote_volume": 8.856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697860000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 388976.85, "quote_volume": 87519.79125, "trades": 132, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697920000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 148.91, "quote_volume": 33.50475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770697980000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 8.88, "quote_volume": 1.998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698040000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 100534.08, "quote_volume": 22620.168, "trades": 61, "taker_buy_volume": 24319.78, "taker_buy_quote": 5471.9505}, {"ts": 1770698100000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 524.69, "quote_volume": 118.43103, "trades": 7, "taker_buy_volume": 375.78, "taker_buy_quote": 84.92628}, {"ts": 1770698160000, "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": 1770698220000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 2215.2, "quote_volume": 500.6352, "trades": 1, "taker_buy_volume": 2215.2, "taker_buy_quote": 500.6352}, {"ts": 1770698280000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 1122.08, "quote_volume": 252.74738, "trades": 8, "taker_buy_volume": 279.38, "taker_buy_quote": 63.13988}, {"ts": 1770698340000, "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": 1770698400000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 1605.71, "quote_volume": 361.28475, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698460000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 51213.38, "quote_volume": 11523.0105, "trades": 90, "taker_buy_volume": 8499.2, "taker_buy_quote": 1912.32}, {"ts": 1770698520000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 42807.43, "quote_volume": 9631.67175, "trades": 23, "taker_buy_volume": 42807.43, "taker_buy_quote": 9631.67175}, {"ts": 1770698580000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 233.21, "quote_volume": 52.47225, "trades": 2, "taker_buy_volume": 233.21, "taker_buy_quote": 52.47225}, {"ts": 1770698640000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 86899.64, "quote_volume": 19552.43274, "trades": 75, "taker_buy_volume": 65799.47, "taker_buy_quote": 14804.89449}, {"ts": 1770698700000, "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": 1770698760000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 2280.17, "quote_volume": 513.03825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770698820000, "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": 1770698880000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 630.0, "quote_volume": 142.38, "trades": 1, "taker_buy_volume": 630.0, "taker_buy_quote": 142.38}, {"ts": 1770698940000, "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": 1770699000000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 48167.65, "quote_volume": 10839.06888, "trades": 12, "taker_buy_volume": 1347.63, "taker_buy_quote": 304.56438}, {"ts": 1770699060000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 55668.42, "quote_volume": 12581.06292, "trades": 55, "taker_buy_volume": 55189.24, "taker_buy_quote": 12472.76824}, {"ts": 1770699120000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 639.56, "quote_volume": 144.54056, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699180000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 593.36, "quote_volume": 134.09936, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699240000, "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": 1770699300000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 106.09, "quote_volume": 24.08243, "trades": 1, "taker_buy_volume": 106.09, "taker_buy_quote": 24.08243}, {"ts": 1770699360000, "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": 1770699420000, "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": 1770699480000, "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": 1770699540000, "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": 1770699600000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 19.37, "quote_volume": 4.39699, "trades": 2, "taker_buy_volume": 19.37, "taker_buy_quote": 4.39699}, {"ts": 1770699660000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 572.67, "quote_volume": 129.99609, "trades": 2, "taker_buy_volume": 572.67, "taker_buy_quote": 129.99609}, {"ts": 1770699720000, "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": 1770699780000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 2979.28, "quote_volume": 673.31728, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770699840000, "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": 1770699900000, "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": 1770699960000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 115732.44, "quote_volume": 26155.53144, "trades": 40, "taker_buy_volume": 40396.94, "taker_buy_quote": 9129.70844}, {"ts": 1770700020000, "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": 1770700080000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 44.53, "quote_volume": 10.06378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700140000, "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": 1770700200000, "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": 1770700260000, "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": 1770700320000, "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": 1770700380000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 693.41, "quote_volume": 157.40407, "trades": 1, "taker_buy_volume": 693.41, "taker_buy_quote": 157.40407}, {"ts": 1770700440000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 42.66, "quote_volume": 9.68382, "trades": 1, "taker_buy_volume": 42.66, "taker_buy_quote": 9.68382}, {"ts": 1770700500000, "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": 1770700560000, "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": 1770700620000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 1278.6, "quote_volume": 289.2422, "trades": 2, "taker_buy_volume": 278.6, "taker_buy_quote": 63.2422}, {"ts": 1770700680000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 52.71, "quote_volume": 11.91246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700740000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 724.86, "quote_volume": 163.84871, "trades": 2, "taker_buy_volume": 30.35, "taker_buy_quote": 6.88945}, {"ts": 1770700800000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 19826.4, "quote_volume": 4480.7664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770700860000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 43459.69, "quote_volume": 9821.88994, "trades": 29, "taker_buy_volume": 1088.7, "taker_buy_quote": 246.0462}, {"ts": 1770700920000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 1421.95, "quote_volume": 321.3607, "trades": 6, "taker_buy_volume": 1421.95, "taker_buy_quote": 321.3607}, {"ts": 1770700980000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 138181.79, "quote_volume": 31229.08454, "trades": 84, "taker_buy_volume": 86403.27, "taker_buy_quote": 19527.13902}, {"ts": 1770701040000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 1195.03, "quote_volume": 270.07678, "trades": 5, "taker_buy_volume": 1195.03, "taker_buy_quote": 270.07678}, {"ts": 1770701100000, "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": 1770701160000, "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": 1770701220000, "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": 1770701280000, "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": 1770701340000, "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": 1770701400000, "open": 0.226, "high": 0.226, "low": 0.224, "close": 0.225, "volume": 78973.03, "quote_volume": 17768.85337, "trades": 23, "taker_buy_volume": 278.02, "taker_buy_quote": 62.60931}, {"ts": 1770701460000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 148.25, "quote_volume": 33.35625, "trades": 1, "taker_buy_volume": 148.25, "taker_buy_quote": 33.35625}, {"ts": 1770701520000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 272.76, "quote_volume": 61.371, "trades": 2, "taker_buy_volume": 272.76, "taker_buy_quote": 61.371}, {"ts": 1770701580000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 104081.83, "quote_volume": 23418.41175, "trades": 20, "taker_buy_volume": 104081.83, "taker_buy_quote": 23418.41175}, {"ts": 1770701640000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 363.69, "quote_volume": 81.97153, "trades": 2, "taker_buy_volume": 141.28, "taker_buy_quote": 31.92928}, {"ts": 1770701700000, "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": 1770701760000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 137314.64, "quote_volume": 31033.10864, "trades": 142, "taker_buy_volume": 88624.34, "taker_buy_quote": 20029.10084}, {"ts": 1770701820000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 49308.12, "quote_volume": 11143.63512, "trades": 52, "taker_buy_volume": 41227.89, "taker_buy_quote": 9317.50314}, {"ts": 1770701880000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 108409.54, "quote_volume": 24500.55604, "trades": 37, "taker_buy_volume": 53358.73, "taker_buy_quote": 12059.07298}, {"ts": 1770701940000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 13229.96, "quote_volume": 2983.37637, "trades": 31, "taker_buy_volume": 5004.51, "taker_buy_quote": 1131.01926}, {"ts": 1770702000000, "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": 1770702060000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 108.71, "quote_volume": 24.45975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702120000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 84.68, "quote_volume": 19.053, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702180000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 4.44, "quote_volume": 0.999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702240000, "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": 1770702300000, "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": 1770702360000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 139065.76, "quote_volume": 31289.796, "trades": 30, "taker_buy_volume": 2723.49, "taker_buy_quote": 612.78525}, {"ts": 1770702420000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 100.0, "quote_volume": 22.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702480000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 100.0, "quote_volume": 22.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702540000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 876.31, "quote_volume": 196.29344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702600000, "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": 1770702660000, "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": 1770702720000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 12935.52, "quote_volume": 2897.55648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770702780000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 863.75, "quote_volume": 193.75555, "trades": 5, "taker_buy_volume": 275.55, "taker_buy_quote": 61.99875}, {"ts": 1770702840000, "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": 1770702900000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 7988.51, "quote_volume": 1790.07879, "trades": 19, "taker_buy_volume": 652.55, "taker_buy_quote": 146.82375}, {"ts": 1770702960000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 1301.28, "quote_volume": 292.5617, "trades": 3, "taker_buy_volume": 1074.98, "taker_buy_quote": 241.8705}, {"ts": 1770703020000, "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": 1770703080000, "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": 1770703140000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 44.7, "quote_volume": 10.0128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703200000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 254.27, "quote_volume": 56.95648, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703260000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 26.67, "quote_volume": 6.00075, "trades": 1, "taker_buy_volume": 26.67, "taker_buy_quote": 6.00075}, {"ts": 1770703320000, "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": 1770703380000, "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": 1770703440000, "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": 1770703500000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 28.38, "quote_volume": 6.3855, "trades": 2, "taker_buy_volume": 28.38, "taker_buy_quote": 6.3855}, {"ts": 1770703560000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 5.86, "quote_volume": 1.3185, "trades": 1, "taker_buy_volume": 5.86, "taker_buy_quote": 1.3185}, {"ts": 1770703620000, "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": 1770703680000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 250128.8, "quote_volume": 56028.8512, "trades": 223, "taker_buy_volume": 79206.76, "taker_buy_quote": 17742.31424}, {"ts": 1770703740000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 827.97, "quote_volume": 185.46528, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703800000, "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": 1770703860000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 223.21, "quote_volume": 49.99904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770703920000, "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": 1770703980000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 6097.24, "quote_volume": 1365.78176, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704040000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 38802.47, "quote_volume": 8692.49159, "trades": 9, "taker_buy_volume": 738.31, "taker_buy_quote": 166.11975}, {"ts": 1770704100000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 136.77, "quote_volume": 30.63648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704160000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 474.97, "quote_volume": 106.64736, "trades": 3, "taker_buy_volume": 254.08, "taker_buy_quote": 57.168}, {"ts": 1770704220000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 465.05, "quote_volume": 104.1712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704280000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 73.96, "quote_volume": 16.56704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770704340000, "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": 1770704400000, "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": 1770704460000, "open": 0.224, "high": 0.225, "low": 0.223, "close": 0.224, "volume": 138576.3, "quote_volume": 31046.3086, "trades": 76, "taker_buy_volume": 45325.1, "taker_buy_quote": 10159.0584}, {"ts": 1770704520000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 92993.04, "quote_volume": 20739.67814, "trades": 20, "taker_buy_volume": 2230.22, "taker_buy_quote": 499.56928}, {"ts": 1770704580000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 13.13, "quote_volume": 2.94112, "trades": 1, "taker_buy_volume": 13.13, "taker_buy_quote": 2.94112}, {"ts": 1770704640000, "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": 1770704700000, "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": 1770704760000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 992.18, "quote_volume": 221.75248, "trades": 2, "taker_buy_volume": 496.34, "taker_buy_quote": 111.18016}, {"ts": 1770704820000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 116749.75, "quote_volume": 26035.19425, "trades": 96, "taker_buy_volume": 30243.54, "taker_buy_quote": 6744.30942}, {"ts": 1770704880000, "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": 1770704940000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 53.11, "quote_volume": 11.89664, "trades": 1, "taker_buy_volume": 53.11, "taker_buy_quote": 11.89664}, {"ts": 1770705000000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 50.95, "quote_volume": 11.4128, "trades": 1, "taker_buy_volume": 50.95, "taker_buy_quote": 11.4128}, {"ts": 1770705060000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 92.91, "quote_volume": 20.71893, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705120000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 31.54, "quote_volume": 7.03342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705180000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 1285.68, "quote_volume": 286.70664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705240000, "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": 1770705300000, "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": 1770705360000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 16257.18, "quote_volume": 3625.35114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705420000, "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": 1770705480000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 38393.85, "quote_volume": 8599.85465, "trades": 4, "taker_buy_volume": 38026.1, "taker_buy_quote": 8517.8464}, {"ts": 1770705540000, "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": 1770705600000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 35230.75, "quote_volume": 7856.22498, "trades": 59, "taker_buy_volume": 1683.34, "taker_buy_quote": 375.38482}, {"ts": 1770705660000, "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": 1770705720000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 323.37, "quote_volume": 71.79392, "trades": 3, "taker_buy_volume": 5.78, "taker_buy_quote": 1.28894}, {"ts": 1770705780000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 1429.44, "quote_volume": 318.33568, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 223.0}, {"ts": 1770705840000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 331.98, "quote_volume": 73.69956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770705900000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 235491.59, "quote_volume": 52279.23428, "trades": 183, "taker_buy_volume": 125176.41, "taker_buy_quote": 27789.26432}, {"ts": 1770705960000, "open": 0.222, "high": 0.222, "low": 0.22, "close": 0.221, "volume": 217908.78, "quote_volume": 48211.96019, "trades": 247, "taker_buy_volume": 76467.98, "taker_buy_quote": 16905.24403}, {"ts": 1770706020000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 137433.12, "quote_volume": 30372.71952, "trades": 71, "taker_buy_volume": 126598.75, "taker_buy_quote": 27978.32375}, {"ts": 1770706080000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 110336.21, "quote_volume": 24382.33011, "trades": 20, "taker_buy_volume": 5000.23, "taker_buy_quote": 1105.05083}, {"ts": 1770706140000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 99.55, "quote_volume": 22.00055, "trades": 1, "taker_buy_volume": 99.55, "taker_buy_quote": 22.00055}, {"ts": 1770706200000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 23.56, "quote_volume": 5.20676, "trades": 1, "taker_buy_volume": 23.56, "taker_buy_quote": 5.20676}, {"ts": 1770706260000, "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": 1770706320000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 1335.34, "quote_volume": 294.21197, "trades": 9, "taker_buy_volume": 437.17, "taker_buy_quote": 96.61457}, {"ts": 1770706380000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 283.31, "quote_volume": 62.61151, "trades": 1, "taker_buy_volume": 283.31, "taker_buy_quote": 62.61151}, {"ts": 1770706440000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 262.73, "quote_volume": 57.8006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770706500000, "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": 1770706560000, "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": 1770706620000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 60227.68, "quote_volume": 13310.31728, "trades": 43, "taker_buy_volume": 55406.47, "taker_buy_quote": 12244.82987}, {"ts": 1770706680000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 106423.29, "quote_volume": 23612.01809, "trades": 34, "taker_buy_volume": 106309.76, "taker_buy_quote": 23586.92796}, {"ts": 1770706740000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 130954.11, "quote_volume": 28940.85831, "trades": 45, "taker_buy_volume": 66702.89, "taker_buy_quote": 14741.33869}, {"ts": 1770706800000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 982.6, "quote_volume": 217.20452, "trades": 2, "taker_buy_volume": 49.92, "taker_buy_quote": 11.08224}, {"ts": 1770706860000, "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": 1770706920000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 14748.28, "quote_volume": 3274.11816, "trades": 31, "taker_buy_volume": 14748.28, "taker_buy_quote": 3274.11816}, {"ts": 1770706980000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 6771.62, "quote_volume": 1509.60153, "trades": 3, "taker_buy_volume": 6301.89, "taker_buy_quote": 1405.32147}, {"ts": 1770707040000, "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": 1770707100000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 2227.98, "quote_volume": 494.61156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707160000, "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": 1770707220000, "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": 1770707280000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 3112.38, "quote_volume": 690.94836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707340000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 929.89, "quote_volume": 206.43558, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707400000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 1023.65, "quote_volume": 227.2503, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707460000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 1000.0, "quote_volume": 222.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770707520000, "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": 1770707580000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 105058.41, "quote_volume": 23333.18432, "trades": 101, "taker_buy_volume": 22816.6, "taker_buy_quote": 5075.5025}, {"ts": 1770707640000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 1351.35, "quote_volume": 299.9997, "trades": 1, "taker_buy_volume": 1351.35, "taker_buy_quote": 299.9997}, {"ts": 1770707700000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 45536.5, "quote_volume": 10063.60128, "trades": 76, "taker_buy_volume": 8375.05, "taker_buy_quote": 1850.92083}, {"ts": 1770707760000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 20419.27, "quote_volume": 4512.74887, "trades": 20, "taker_buy_volume": 18568.01, "taker_buy_quote": 4103.62041}, {"ts": 1770707820000, "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": 1770707880000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 387.88, "quote_volume": 86.10936, "trades": 2, "taker_buy_volume": 387.88, "taker_buy_quote": 86.10936}, {"ts": 1770707940000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 296.99, "quote_volume": 65.63479, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708000000, "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": 1770708060000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 23.62, "quote_volume": 5.24364, "trades": 1, "taker_buy_volume": 23.62, "taker_buy_quote": 5.24364}, {"ts": 1770708120000, "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": 1770708180000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 236.24, "quote_volume": 52.4153, "trades": 2, "taker_buy_volume": 206.26, "taker_buy_quote": 45.78972}, {"ts": 1770708240000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 5.63, "quote_volume": 1.24986, "trades": 1, "taker_buy_volume": 5.63, "taker_buy_quote": 1.24986}, {"ts": 1770708300000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 827.5, "quote_volume": 183.705, "trades": 2, "taker_buy_volume": 827.5, "taker_buy_quote": 183.705}, {"ts": 1770708360000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 341.01, "quote_volume": 75.36321, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708420000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 1000.0, "quote_volume": 221.0, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708480000, "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": 1770708540000, "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": 1770708600000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 737.16, "quote_volume": 163.64952, "trades": 3, "taker_buy_volume": 737.16, "taker_buy_quote": 163.64952}, {"ts": 1770708660000, "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": 1770708720000, "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": 1770708780000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 2878.49, "quote_volume": 636.14629, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708840000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 124.47, "quote_volume": 27.50787, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770708900000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 1790.82, "quote_volume": 396.65708, "trades": 2, "taker_buy_volume": 885.86, "taker_buy_quote": 196.66092}, {"ts": 1770708960000, "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": 1770709020000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 42939.95, "quote_volume": 9489.95417, "trades": 72, "taker_buy_volume": 225.22, "taker_buy_quote": 49.99884}, {"ts": 1770709080000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 6741.51, "quote_volume": 1484.72355, "trades": 8, "taker_buy_volume": 1591.35, "taker_buy_quote": 351.68835}, {"ts": 1770709140000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 116266.3, "quote_volume": 25695.21326, "trades": 50, "taker_buy_volume": 113156.46, "taker_buy_quote": 25007.93862}, {"ts": 1770709200000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 3010.14, "quote_volume": 668.24094, "trades": 2, "taker_buy_volume": 3000.0, "taker_buy_quote": 666.0}, {"ts": 1770709260000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 635.59, "quote_volume": 141.06092, "trades": 4, "taker_buy_volume": 595.53, "taker_buy_quote": 132.20766}, {"ts": 1770709320000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 29.07, "quote_volume": 6.42447, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709380000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 114693.69, "quote_volume": 25347.30549, "trades": 30, "taker_buy_volume": 54991.54, "taker_buy_quote": 12153.13034}, {"ts": 1770709440000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 100.3, "quote_volume": 22.1663, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709500000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 67981.91, "quote_volume": 15024.00211, "trades": 34, "taker_buy_volume": 8051.3, "taker_buy_quote": 1779.3373}, {"ts": 1770709560000, "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": 1770709620000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 40232.35, "quote_volume": 8891.34935, "trades": 16, "taker_buy_volume": 40232.35, "taker_buy_quote": 8891.34935}, {"ts": 1770709680000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 12464.38, "quote_volume": 2754.62798, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770709740000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 118914.47, "quote_volume": 26280.09787, "trades": 47, "taker_buy_volume": 71621.28, "taker_buy_quote": 15828.30288}, {"ts": 1770709800000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 36404.44, "quote_volume": 8045.38124, "trades": 17, "taker_buy_volume": 36361.14, "taker_buy_quote": 8035.81194}, {"ts": 1770709860000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 48904.17, "quote_volume": 10807.82157, "trades": 54, "taker_buy_volume": 17921.48, "taker_buy_quote": 3960.64708}, {"ts": 1770709920000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 64785.32, "quote_volume": 14317.55572, "trades": 27, "taker_buy_volume": 29871.05, "taker_buy_quote": 6601.50205}, {"ts": 1770709980000, "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": 1770710040000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 33.86, "quote_volume": 7.51692, "trades": 1, "taker_buy_volume": 33.86, "taker_buy_quote": 7.51692}, {"ts": 1770710100000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 33.86, "quote_volume": 7.51692, "trades": 1, "taker_buy_volume": 33.86, "taker_buy_quote": 7.51692}, {"ts": 1770710160000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 33.86, "quote_volume": 7.51692, "trades": 1, "taker_buy_volume": 33.86, "taker_buy_quote": 7.51692}, {"ts": 1770710220000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 33.86, "quote_volume": 7.51692, "trades": 1, "taker_buy_volume": 33.86, "taker_buy_quote": 7.51692}, {"ts": 1770710280000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 33.76, "quote_volume": 7.49472, "trades": 1, "taker_buy_volume": 33.76, "taker_buy_quote": 7.49472}, {"ts": 1770710340000, "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": 1770710400000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 5003.06, "quote_volume": 1107.22634, "trades": 12, "taker_buy_volume": 1550.08, "taker_buy_quote": 344.11776}, {"ts": 1770710460000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 271.36, "quote_volume": 60.19192, "trades": 2, "taker_buy_volume": 221.36, "taker_buy_quote": 49.14192}, {"ts": 1770710520000, "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": 1770710580000, "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": 1770710640000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 67.53, "quote_volume": 14.99166, "trades": 1, "taker_buy_volume": 67.53, "taker_buy_quote": 14.99166}, {"ts": 1770710700000, "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": 1770710760000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 111.5, "quote_volume": 24.753, "trades": 3, "taker_buy_volume": 111.5, "taker_buy_quote": 24.753}, {"ts": 1770710820000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 737.21, "quote_volume": 162.92341, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770710880000, "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": 1770710940000, "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": 1770711000000, "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": 1770711060000, "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": 1770711120000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 90912.28, "quote_volume": 20182.52616, "trades": 28, "taker_buy_volume": 90912.28, "taker_buy_quote": 20182.52616}, {"ts": 1770711180000, "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": 1770711240000, "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": 1770711300000, "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": 1770711360000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 68458.36, "quote_volume": 15129.30306, "trades": 74, "taker_buy_volume": 2567.86, "taker_buy_quote": 567.50256}, {"ts": 1770711420000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 70.9, "quote_volume": 15.6689, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711480000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 1517.56, "quote_volume": 335.38076, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711540000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 1856.55, "quote_volume": 410.29755, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711600000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 1436.56, "quote_volume": 317.47976, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711660000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 1858.04, "quote_volume": 410.62684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711720000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 1099.12, "quote_volume": 242.90552, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770711780000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 76170.45, "quote_volume": 16908.42683, "trades": 16, "taker_buy_volume": 74757.38, "taker_buy_quote": 16596.13836}, {"ts": 1770711840000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 81021.82, "quote_volume": 17986.12062, "trades": 56, "taker_buy_volume": 53529.99, "taker_buy_quote": 11883.65778}, {"ts": 1770711900000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 27868.54, "quote_volume": 6186.81588, "trades": 52, "taker_buy_volume": 7063.66, "taker_buy_quote": 1568.13252}, {"ts": 1770711960000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 1127.16, "quote_volume": 250.25194, "trades": 3, "taker_buy_volume": 22.42, "taker_buy_quote": 4.99966}, {"ts": 1770712020000, "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": 1770712080000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 122.63, "quote_volume": 27.22386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712140000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 112431.79, "quote_volume": 24959.47904, "trades": 174, "taker_buy_volume": 67021.02, "taker_buy_quote": 14878.66644}, {"ts": 1770712200000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 77684.36, "quote_volume": 17246.03242, "trades": 20, "taker_buy_volume": 7043.03, "taker_buy_quote": 1563.65716}, {"ts": 1770712260000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 32355.23, "quote_volume": 7182.86106, "trades": 27, "taker_buy_volume": 32355.23, "taker_buy_quote": 7182.86106}, {"ts": 1770712320000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 147746.58, "quote_volume": 32799.74076, "trades": 117, "taker_buy_volume": 96985.2, "taker_buy_quote": 21530.7144}, {"ts": 1770712380000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 9727.19, "quote_volume": 2159.43618, "trades": 18, "taker_buy_volume": 8385.9, "taker_buy_quote": 1861.6698}, {"ts": 1770712440000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 11323.28, "quote_volume": 2513.76816, "trades": 16, "taker_buy_volume": 3427.0, "taker_buy_quote": 760.794}, {"ts": 1770712500000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 45.04, "quote_volume": 9.99888, "trades": 1, "taker_buy_volume": 45.04, "taker_buy_quote": 9.99888}, {"ts": 1770712560000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 1112.61, "quote_volume": 246.99942, "trades": 1, "taker_buy_volume": 1112.61, "taker_buy_quote": 246.99942}, {"ts": 1770712620000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 226.01, "quote_volume": 49.94821, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770712680000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 77.6, "quote_volume": 17.1772, "trades": 2, "taker_buy_volume": 27.6, "taker_buy_quote": 6.1272}, {"ts": 1770712740000, "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": 1770712800000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 4.5, "quote_volume": 0.999, "trades": 1, "taker_buy_volume": 4.5, "taker_buy_quote": 0.999}, {"ts": 1770712860000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 107944.21, "quote_volume": 23963.5913, "trades": 50, "taker_buy_volume": 56348.6, "taker_buy_quote": 12509.3892}, {"ts": 1770712920000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 3087.37, "quote_volume": 685.51014, "trades": 10, "taker_buy_volume": 114.0, "taker_buy_quote": 25.422}, {"ts": 1770712980000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 99664.2, "quote_volume": 22125.71392, "trades": 131, "taker_buy_volume": 78287.28, "taker_buy_quote": 17380.03768}, {"ts": 1770713040000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 16158.37, "quote_volume": 3587.15135, "trades": 24, "taker_buy_volume": 1152.17, "taker_buy_quote": 255.78174}, {"ts": 1770713100000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 14169.97, "quote_volume": 3131.56337, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770713160000, "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": 1770713220000, "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": 1770713280000, "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": 1770713340000, "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": 1770713400000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 1130.63, "quote_volume": 250.99986, "trades": 2, "taker_buy_volume": 1130.63, "taker_buy_quote": 250.99986}, {"ts": 1770713460000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 272.41, "quote_volume": 60.47502, "trades": 1, "taker_buy_volume": 272.41, "taker_buy_quote": 60.47502}, {"ts": 1770713520000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 3463.52, "quote_volume": 766.7054, "trades": 5, "taker_buy_volume": 1267.48, "taker_buy_quote": 281.38056}, {"ts": 1770713580000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 27.0, "quote_volume": 5.994, "trades": 1, "taker_buy_volume": 27.0, "taker_buy_quote": 5.994}, {"ts": 1770713640000, "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": 1770713700000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 2159.9, "quote_volume": 479.4978, "trades": 1, "taker_buy_volume": 2159.9, "taker_buy_quote": 479.4978}, {"ts": 1770713760000, "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": 1770713820000, "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": 1770713880000, "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": 1770713940000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 2038.55, "quote_volume": 451.20064, "trades": 3, "taker_buy_volume": 681.09, "taker_buy_quote": 151.20198}, {"ts": 1770714000000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 180.42, "quote_volume": 40.05324, "trades": 2, "taker_buy_volume": 180.42, "taker_buy_quote": 40.05324}, {"ts": 1770714060000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 89368.65, "quote_volume": 19839.8403, "trades": 35, "taker_buy_volume": 68041.68, "taker_buy_quote": 15105.25296}, {"ts": 1770714120000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 85427.6, "quote_volume": 18963.45329, "trades": 89, "taker_buy_volume": 22065.09, "taker_buy_quote": 4898.44998}, {"ts": 1770714180000, "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": 1770714240000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 712.11, "quote_volume": 158.78769, "trades": 7, "taker_buy_volume": 699.27, "taker_buy_quote": 155.93721}, {"ts": 1770714300000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 2242.15, "quote_volume": 499.99945, "trades": 1, "taker_buy_volume": 2242.15, "taker_buy_quote": 499.99945}, {"ts": 1770714360000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 138995.46, "quote_volume": 30857.24348, "trades": 41, "taker_buy_volume": 251.36, "taker_buy_quote": 56.05328}, {"ts": 1770714420000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 269873.0, "quote_volume": 59911.806, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714480000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 75028.13, "quote_volume": 16656.24486, "trades": 48, "taker_buy_volume": 7667.27, "taker_buy_quote": 1702.13394}, {"ts": 1770714540000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 266.74, "quote_volume": 59.21628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770714600000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 1349.77, "quote_volume": 300.99871, "trades": 1, "taker_buy_volume": 1349.77, "taker_buy_quote": 300.99871}, {"ts": 1770714660000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 108.33, "quote_volume": 24.15759, "trades": 2, "taker_buy_volume": 108.33, "taker_buy_quote": 24.15759}, {"ts": 1770714720000, "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": 1770714780000, "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": 1770714840000, "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": 1770714900000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 881.8, "quote_volume": 196.53777, "trades": 2, "taker_buy_volume": 778.17, "taker_buy_quote": 173.53191}, {"ts": 1770714960000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 7.81, "quote_volume": 1.74163, "trades": 1, "taker_buy_volume": 7.81, "taker_buy_quote": 1.74163}, {"ts": 1770715020000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 254.64, "quote_volume": 56.73187, "trades": 2, "taker_buy_volume": 201.79, "taker_buy_quote": 44.99917}, {"ts": 1770715080000, "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": 1770715140000, "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": 1770715200000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 2212.65, "quote_volume": 492.11626, "trades": 4, "taker_buy_volume": 907.96, "taker_buy_quote": 202.47508}, {"ts": 1770715260000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 1157.02, "quote_volume": 258.01546, "trades": 2, "taker_buy_volume": 1157.02, "taker_buy_quote": 258.01546}, {"ts": 1770715320000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 3730.23, "quote_volume": 831.84129, "trades": 2, "taker_buy_volume": 3730.23, "taker_buy_quote": 831.84129}, {"ts": 1770715380000, "open": 0.223, "high": 0.224, "low": 0.222, "close": 0.222, "volume": 85084.78, "quote_volume": 18974.04459, "trades": 60, "taker_buy_volume": 63509.72, "taker_buy_quote": 14162.91072}, {"ts": 1770715440000, "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": 1770715500000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 646.7, "quote_volume": 143.5674, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715560000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 64.01, "quote_volume": 14.27423, "trades": 1, "taker_buy_volume": 64.01, "taker_buy_quote": 14.27423}, {"ts": 1770715620000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 2687.7, "quote_volume": 599.2401, "trades": 3, "taker_buy_volume": 2570.7, "taker_buy_quote": 573.2661}, {"ts": 1770715680000, "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": 1770715740000, "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": 1770715800000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 7.62, "quote_volume": 1.69926, "trades": 1, "taker_buy_volume": 7.62, "taker_buy_quote": 1.69926}, {"ts": 1770715860000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 21.66, "quote_volume": 4.80852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715920000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 180.18, "quote_volume": 39.99996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770715980000, "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": 1770716040000, "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": 1770716100000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 2930.05, "quote_volume": 650.4711, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716160000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 85404.51, "quote_volume": 18959.80122, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716220000, "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": 1770716280000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 62895.1, "quote_volume": 13959.20969, "trades": 27, "taker_buy_volume": 59392.59, "taker_buy_quote": 13185.15498}, {"ts": 1770716340000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 2733.43, "quote_volume": 606.82146, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716400000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 104.34, "quote_volume": 23.26782, "trades": 1, "taker_buy_volume": 104.34, "taker_buy_quote": 23.26782}, {"ts": 1770716460000, "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": 1770716520000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 1646.47, "quote_volume": 365.51634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716580000, "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": 1770716640000, "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": 1770716700000, "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": 1770716760000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 74.39, "quote_volume": 16.58897, "trades": 1, "taker_buy_volume": 74.39, "taker_buy_quote": 16.58897}, {"ts": 1770716820000, "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": 1770716880000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 72806.42, "quote_volume": 16163.00662, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770716940000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 45.34, "quote_volume": 10.06548, "trades": 1, "taker_buy_volume": 45.34, "taker_buy_quote": 10.06548}, {"ts": 1770717000000, "open": 0.221, "high": 0.222, "low": 0.22, "close": 0.221, "volume": 318800.01, "quote_volume": 70457.05676, "trades": 137, "taker_buy_volume": 95561.79, "taker_buy_quote": 21121.74596}, {"ts": 1770717060000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 2629.28, "quote_volume": 582.46875, "trades": 4, "taker_buy_volume": 1397.87, "taker_buy_quote": 310.32714}, {"ts": 1770717120000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 362.46, "quote_volume": 80.10366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717180000, "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": 1770717240000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 273.82, "quote_volume": 60.78804, "trades": 1, "taker_buy_volume": 273.82, "taker_buy_quote": 60.78804}, {"ts": 1770717300000, "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": 1770717360000, "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": 1770717420000, "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": 1770717480000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 119.37, "quote_volume": 26.50014, "trades": 1, "taker_buy_volume": 119.37, "taker_buy_quote": 26.50014}, {"ts": 1770717540000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 450.45, "quote_volume": 99.9999, "trades": 1, "taker_buy_volume": 450.45, "taker_buy_quote": 99.9999}, {"ts": 1770717600000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 50.73, "quote_volume": 11.21133, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770717660000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 785.28, "quote_volume": 173.57616, "trades": 2, "taker_buy_volume": 29.28, "taker_buy_quote": 6.50016}, {"ts": 1770717720000, "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": 1770717780000, "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": 1770717840000, "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": 1770717900000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 135.94, "quote_volume": 30.10364, "trades": 2, "taker_buy_volume": 60.9, "taker_buy_quote": 13.5198}, {"ts": 1770717960000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 85.94, "quote_volume": 18.99274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770718020000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 3026.74, "quote_volume": 671.77641, "trades": 3, "taker_buy_volume": 2866.87, "taker_buy_quote": 636.44514}, {"ts": 1770718080000, "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": 1770718140000, "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": 1770718200000, "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": 1770718260000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 1064.69, "quote_volume": 236.36118, "trades": 1, "taker_buy_volume": 1064.69, "taker_buy_quote": 236.36118}, {"ts": 1770718320000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 1836.41, "quote_volume": 407.68302, "trades": 1, "taker_buy_volume": 1836.41, "taker_buy_quote": 407.68302}, {"ts": 1770718380000, "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": 1770718440000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 732.92, "quote_volume": 162.70824, "trades": 2, "taker_buy_volume": 732.92, "taker_buy_quote": 162.70824}, {"ts": 1770718500000, "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": 1770718560000, "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": 1770718620000, "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": 1770718680000, "open": 0.221, "high": 0.222, "low": 0.22, "close": 0.222, "volume": 115559.65, "quote_volume": 25531.38894, "trades": 82, "taker_buy_volume": 61661.27, "taker_buy_quote": 13627.38062}, {"ts": 1770718740000, "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": 1770718800000, "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": 1770718860000, "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": 1770718920000, "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": 1770718980000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 272.07, "quote_volume": 60.12747, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719040000, "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": 1770719100000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 63169.32, "quote_volume": 14026.96074, "trades": 44, "taker_buy_volume": 62627.26, "taker_buy_quote": 13906.62342}, {"ts": 1770719160000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 28804.74, "quote_volume": 6394.74636, "trades": 31, "taker_buy_volume": 160.87, "taker_buy_quote": 35.80722}, {"ts": 1770719220000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 2252.25, "quote_volume": 499.9995, "trades": 1, "taker_buy_volume": 2252.25, "taker_buy_quote": 499.9995}, {"ts": 1770719280000, "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": 1770719340000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 56.6, "quote_volume": 12.5652, "trades": 1, "taker_buy_volume": 56.6, "taker_buy_quote": 12.5652}, {"ts": 1770719400000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 100.93, "quote_volume": 22.35462, "trades": 2, "taker_buy_volume": 49.09, "taker_buy_quote": 10.89798}, {"ts": 1770719460000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 338.72, "quote_volume": 74.85712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719520000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 272.3, "quote_volume": 60.1783, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719580000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 77425.43, "quote_volume": 17110.63089, "trades": 25, "taker_buy_volume": 400.0, "taker_buy_quote": 88.4}, {"ts": 1770719640000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 5.88, "quote_volume": 1.29948, "trades": 1, "taker_buy_volume": 5.88, "taker_buy_quote": 1.29948}, {"ts": 1770719700000, "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": 1770719760000, "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": 1770719820000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 1891.82, "quote_volume": 418.09222, "trades": 1, "taker_buy_volume": 1891.82, "taker_buy_quote": 418.09222}, {"ts": 1770719880000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 113.91, "quote_volume": 25.0602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770719940000, "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": 1770720000000, "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": 1770720060000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 5618.25, "quote_volume": 1236.63802, "trades": 3, "taker_buy_volume": 623.02, "taker_buy_quote": 137.68742}, {"ts": 1770720120000, "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": 1770720180000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 23.46, "quote_volume": 5.1612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720240000, "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": 1770720300000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 45.45, "quote_volume": 10.04445, "trades": 1, "taker_buy_volume": 45.45, "taker_buy_quote": 10.04445}, {"ts": 1770720360000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 5.93, "quote_volume": 1.31053, "trades": 1, "taker_buy_volume": 5.93, "taker_buy_quote": 1.31053}, {"ts": 1770720420000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 698.64, "quote_volume": 154.39944, "trades": 1, "taker_buy_volume": 698.64, "taker_buy_quote": 154.39944}, {"ts": 1770720480000, "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": 1770720540000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 332.51, "quote_volume": 73.1522, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720600000, "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": 1770720660000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 1028.85, "quote_volume": 226.347, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720720000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 289.37, "quote_volume": 63.6614, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770720780000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 73928.18, "quote_volume": 16264.1996, "trades": 41, "taker_buy_volume": 1382.13, "taker_buy_quote": 304.0686}, {"ts": 1770720840000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 91566.45, "quote_volume": 20146.32189, "trades": 98, "taker_buy_volume": 71956.64, "taker_buy_quote": 15832.16369}, {"ts": 1770720900000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 197.16, "quote_volume": 43.42176, "trades": 8, "taker_buy_volume": 46.56, "taker_buy_quote": 10.28976}, {"ts": 1770720960000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 653.72, "quote_volume": 143.8184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721020000, "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": 1770721080000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 6.87, "quote_volume": 1.5114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721140000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 2253.24, "quote_volume": 495.7128, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721200000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 64385.96, "quote_volume": 14164.95917, "trades": 95, "taker_buy_volume": 46124.45, "taker_buy_quote": 10147.42697}, {"ts": 1770721260000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 1573.25, "quote_volume": 346.20493, "trades": 4, "taker_buy_volume": 89.93, "taker_buy_quote": 19.87453}, {"ts": 1770721320000, "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": 1770721380000, "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": 1770721440000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 4493.01, "quote_volume": 988.4622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721500000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 5229.19, "quote_volume": 1150.4718, "trades": 15, "taker_buy_volume": 50.0, "taker_buy_quote": 11.05}, {"ts": 1770721560000, "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": 1770721620000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 29.78, "quote_volume": 6.58138, "trades": 1, "taker_buy_volume": 29.78, "taker_buy_quote": 6.58138}, {"ts": 1770721680000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 14214.64, "quote_volume": 3141.43544, "trades": 1, "taker_buy_volume": 14214.64, "taker_buy_quote": 3141.43544}, {"ts": 1770721740000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 149627.69, "quote_volume": 32918.0918, "trades": 271, "taker_buy_volume": 67205.75, "taker_buy_quote": 14785.265}, {"ts": 1770721800000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 130983.87, "quote_volume": 28816.4514, "trades": 466, "taker_buy_volume": 2519.88, "taker_buy_quote": 554.3736}, {"ts": 1770721860000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 112696.96, "quote_volume": 24802.38097, "trades": 125, "taker_buy_volume": 91859.49, "taker_buy_quote": 20218.13757}, {"ts": 1770721920000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 7237.28, "quote_volume": 1592.2016, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770721980000, "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": 1770722040000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 15210.44, "quote_volume": 3346.2968, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722100000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 99052.56, "quote_volume": 21791.3632, "trades": 106, "taker_buy_volume": 47100.24, "taker_buy_quote": 10362.0528}, {"ts": 1770722160000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 131825.7, "quote_volume": 28999.97084, "trades": 93, "taker_buy_volume": 116546.41, "taker_buy_quote": 25640.2102}, {"ts": 1770722220000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 337331.47, "quote_volume": 74206.4245, "trades": 186, "taker_buy_volume": 203028.4, "taker_buy_quote": 44666.248}, {"ts": 1770722280000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 842.18, "quote_volume": 184.43742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722340000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 2277.86, "quote_volume": 500.24121, "trades": 4, "taker_buy_volume": 1389.87, "taker_buy_quote": 305.7714}, {"ts": 1770722400000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 102.47, "quote_volume": 22.5434, "trades": 1, "taker_buy_volume": 102.47, "taker_buy_quote": 22.5434}, {"ts": 1770722460000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 1154.96, "quote_volume": 252.98826, "trades": 4, "taker_buy_volume": 52.02, "taker_buy_quote": 11.4444}, {"ts": 1770722520000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 1749.52, "quote_volume": 383.14488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722580000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 448.71, "quote_volume": 98.7162, "trades": 2, "taker_buy_volume": 448.71, "taker_buy_quote": 98.7162}, {"ts": 1770722640000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 383.07, "quote_volume": 83.89233, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722700000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 863.91, "quote_volume": 189.19629, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722760000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 1006.95, "quote_volume": 220.52205, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722820000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 241.0, "quote_volume": 52.83162, "trades": 2, "taker_buy_volume": 52.62, "taker_buy_quote": 11.5764}, {"ts": 1770722880000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 383.44, "quote_volume": 83.97336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770722940000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 188.38, "quote_volume": 41.25522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723000000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 971.31, "quote_volume": 212.71689, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723060000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 878.96, "quote_volume": 192.49224, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723120000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 351.68, "quote_volume": 77.01792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770723180000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 721.51, "quote_volume": 158.01978, "trades": 6, "taker_buy_volume": 9.09, "taker_buy_quote": 1.9998}, {"ts": 1770723240000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 452411.99, "quote_volume": 99078.22581, "trades": 457, "taker_buy_volume": 175017.46, "taker_buy_quote": 38328.82374}, {"ts": 1770723300000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 140399.46, "quote_volume": 30747.07865, "trades": 171, "taker_buy_volume": 60664.37, "taker_buy_quote": 13285.49703}, {"ts": 1770723360000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 68354.98, "quote_volume": 14969.74062, "trades": 20, "taker_buy_volume": 173.07, "taker_buy_quote": 37.90233}, {"ts": 1770723420000, "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": 1770723480000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 136641.34, "quote_volume": 29786.62114, "trades": 160, "taker_buy_volume": 69043.5, "taker_buy_quote": 15051.483}, {"ts": 1770723540000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 219.84, "quote_volume": 47.94338, "trades": 3, "taker_buy_volume": 18.26, "taker_buy_quote": 3.99894}, {"ts": 1770723600000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 86205.56, "quote_volume": 18792.00912, "trades": 73, "taker_buy_volume": 1559.93, "taker_buy_quote": 340.06474}, {"ts": 1770723660000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 1088.89, "quote_volume": 236.32174, "trades": 8, "taker_buy_volume": 32.61, "taker_buy_quote": 7.10898}, {"ts": 1770723720000, "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": 1770723780000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 455.62, "quote_volume": 99.32516, "trades": 14, "taker_buy_volume": 455.62, "taker_buy_quote": 99.32516}, {"ts": 1770723840000, "open": 0.217, "high": 0.218, "low": 0.216, "close": 0.218, "volume": 255703.76, "quote_volume": 55484.6684, "trades": 111, "taker_buy_volume": 112658.11, "taker_buy_quote": 24446.81619}, {"ts": 1770723900000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 50.72, "quote_volume": 11.05696, "trades": 1, "taker_buy_volume": 50.72, "taker_buy_quote": 11.05696}, {"ts": 1770723960000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 246.82, "quote_volume": 53.55994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770724020000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 18217.97, "quote_volume": 3953.3462, "trades": 61, "taker_buy_volume": 4904.34, "taker_buy_quote": 1064.28849}, {"ts": 1770724080000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 5392.64, "quote_volume": 1175.59552, "trades": 3, "taker_buy_volume": 5392.64, "taker_buy_quote": 1175.59552}, {"ts": 1770724140000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 158.2, "quote_volume": 34.4876, "trades": 2, "taker_buy_volume": 158.2, "taker_buy_quote": 34.4876}, {"ts": 1770724200000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 46.43, "quote_volume": 10.12174, "trades": 1, "taker_buy_volume": 46.43, "taker_buy_quote": 10.12174}, {"ts": 1770724260000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 113.72, "quote_volume": 24.79096, "trades": 2, "taker_buy_volume": 113.72, "taker_buy_quote": 24.79096}, {"ts": 1770724320000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 112695.87, "quote_volume": 24455.00379, "trades": 96, "taker_buy_volume": 12118.37, "taker_buy_quote": 2629.68629}, {"ts": 1770724380000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 93527.98, "quote_volume": 20294.4334, "trades": 29, "taker_buy_volume": 90691.11, "taker_buy_quote": 19679.97087}, {"ts": 1770724440000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 28934.92, "quote_volume": 6278.87764, "trades": 25, "taker_buy_volume": 259.54, "taker_buy_quote": 56.32018}, {"ts": 1770724500000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 104995.12, "quote_volume": 22776.15454, "trades": 65, "taker_buy_volume": 45770.79, "taker_buy_quote": 9932.26143}, {"ts": 1770724560000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 15135.25, "quote_volume": 3284.34925, "trades": 14, "taker_buy_volume": 15135.25, "taker_buy_quote": 3284.34925}, {"ts": 1770724620000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 530.96, "quote_volume": 115.21832, "trades": 4, "taker_buy_volume": 530.96, "taker_buy_quote": 115.21832}, {"ts": 1770724680000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 239.43, "quote_volume": 51.95631, "trades": 2, "taker_buy_volume": 239.43, "taker_buy_quote": 51.95631}, {"ts": 1770724740000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 35092.4, "quote_volume": 7615.42898, "trades": 30, "taker_buy_volume": 24376.09, "taker_buy_quote": 5289.98971}, {"ts": 1770724800000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 3472.07, "quote_volume": 754.00119, "trades": 15, "taker_buy_volume": 562.0, "taker_buy_quote": 122.516}, {"ts": 1770724860000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 73.62, "quote_volume": 16.04916, "trades": 2, "taker_buy_volume": 73.62, "taker_buy_quote": 16.04916}, {"ts": 1770724920000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 1440.12, "quote_volume": 313.21987, "trades": 5, "taker_buy_volume": 713.83, "taker_buy_quote": 155.61494}, {"ts": 1770724980000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 2111.74, "quote_volume": 459.99626, "trades": 4, "taker_buy_volume": 1748.68, "taker_buy_quote": 381.21224}, {"ts": 1770725040000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 163.8, "quote_volume": 35.5446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725100000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 162.41, "quote_volume": 35.2476, "trades": 2, "taker_buy_volume": 4.63, "taker_buy_quote": 1.00934}, {"ts": 1770725160000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 1342.96, "quote_volume": 291.71893, "trades": 10, "taker_buy_volume": 296.61, "taker_buy_quote": 64.66098}, {"ts": 1770725220000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 752.34, "quote_volume": 163.48714, "trades": 5, "taker_buy_volume": 229.36, "taker_buy_quote": 50.00048}, {"ts": 1770725280000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 57283.05, "quote_volume": 12430.42185, "trades": 30, "taker_buy_volume": 16298.48, "taker_buy_quote": 3536.77016}, {"ts": 1770725340000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 85783.71, "quote_volume": 18615.06507, "trades": 131, "taker_buy_volume": 37225.51, "taker_buy_quote": 8077.93567}, {"ts": 1770725400000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 38212.4, "quote_volume": 8292.0908, "trades": 47, "taker_buy_volume": 32220.96, "taker_buy_quote": 6991.94832}, {"ts": 1770725460000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 407.6, "quote_volume": 88.4492, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770725520000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 24519.42, "quote_volume": 5322.27283, "trades": 22, "taker_buy_volume": 1558.69, "taker_buy_quote": 339.79442}, {"ts": 1770725580000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 326.14, "quote_volume": 70.77238, "trades": 1, "taker_buy_volume": 326.14, "taker_buy_quote": 70.77238}, {"ts": 1770725640000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 260.97, "quote_volume": 56.63049, "trades": 9, "taker_buy_volume": 260.97, "taker_buy_quote": 56.63049}, {"ts": 1770725700000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 4979.55, "quote_volume": 1075.73724, "trades": 2, "taker_buy_volume": 154.44, "taker_buy_quote": 33.51348}, {"ts": 1770725760000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 12947.31, "quote_volume": 2809.48727, "trades": 4, "taker_buy_volume": 12868.31, "taker_buy_quote": 2792.42327}, {"ts": 1770725820000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 101.34, "quote_volume": 21.99078, "trades": 1, "taker_buy_volume": 101.34, "taker_buy_quote": 21.99078}, {"ts": 1770725880000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 69765.95, "quote_volume": 15139.21115, "trades": 16, "taker_buy_volume": 69765.95, "taker_buy_quote": 15139.21115}, {"ts": 1770725940000, "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": 1770726000000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 99390.58, "quote_volume": 21567.75586, "trades": 49, "taker_buy_volume": 58921.23, "taker_buy_quote": 12785.90691}, {"ts": 1770726060000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 399.75, "quote_volume": 86.74575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726120000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 705.18, "quote_volume": 153.02406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726180000, "open": 0.217, "high": 0.218, "low": 0.216, "close": 0.218, "volume": 108229.34, "quote_volume": 23485.67993, "trades": 50, "taker_buy_volume": 24903.7, "taker_buy_quote": 5404.1159}, {"ts": 1770726240000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 38141.18, "quote_volume": 8276.63606, "trades": 54, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726300000, "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": 1770726360000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 50.27, "quote_volume": 10.95886, "trades": 1, "taker_buy_volume": 50.27, "taker_buy_quote": 10.95886}, {"ts": 1770726420000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 1655.81, "quote_volume": 360.96658, "trades": 1, "taker_buy_volume": 1655.81, "taker_buy_quote": 360.96658}, {"ts": 1770726480000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 747.49, "quote_volume": 162.20533, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726540000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 129841.48, "quote_volume": 28175.60116, "trades": 221, "taker_buy_volume": 76359.28, "taker_buy_quote": 16569.96376}, {"ts": 1770726600000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 32644.6, "quote_volume": 7083.88585, "trades": 76, "taker_buy_volume": 8849.72, "taker_buy_quote": 1920.39689}, {"ts": 1770726660000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 306.73, "quote_volume": 66.86714, "trades": 2, "taker_buy_volume": 306.73, "taker_buy_quote": 66.86714}, {"ts": 1770726720000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 374.41, "quote_volume": 81.24697, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770726780000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 22.93, "quote_volume": 4.99874, "trades": 1, "taker_buy_volume": 22.93, "taker_buy_quote": 4.99874}, {"ts": 1770726840000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 15725.52, "quote_volume": 3412.48371, "trades": 57, "taker_buy_volume": 142.87, "taker_buy_quote": 31.04866}, {"ts": 1770726900000, "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": 1770726960000, "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": 1770727020000, "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": 1770727080000, "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": 1770727140000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 202.76, "quote_volume": 43.8257, "trades": 8, "taker_buy_volume": 29.54, "taker_buy_quote": 6.41018}, {"ts": 1770727200000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 145.58, "quote_volume": 31.44528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727260000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 1381.06, "quote_volume": 298.55469, "trades": 4, "taker_buy_volume": 245.73, "taker_buy_quote": 53.32341}, {"ts": 1770727320000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 804.37, "quote_volume": 173.74392, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727380000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 65751.35, "quote_volume": 14202.2916, "trades": 41, "taker_buy_volume": 15278.32, "taker_buy_quote": 3300.11712}, {"ts": 1770727440000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 3979.07, "quote_volume": 862.07913, "trades": 4, "taker_buy_volume": 2600.01, "taker_buy_quote": 564.20217}, {"ts": 1770727500000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 2467.01, "quote_volume": 532.87416, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727560000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 21752.3, "quote_volume": 4698.4968, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727620000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 103501.17, "quote_volume": 22356.25272, "trades": 123, "taker_buy_volume": 61309.17, "taker_buy_quote": 13242.78072}, {"ts": 1770727680000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 1347.27, "quote_volume": 291.67976, "trades": 5, "taker_buy_volume": 669.44, "taker_buy_quote": 145.26848}, {"ts": 1770727740000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 42287.23, "quote_volume": 9134.04168, "trades": 61, "taker_buy_volume": 22271.63, "taker_buy_quote": 4810.67208}, {"ts": 1770727800000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 846.1, "quote_volume": 183.6037, "trades": 2, "taker_buy_volume": 846.1, "taker_buy_quote": 183.6037}, {"ts": 1770727860000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 1197.03, "quote_volume": 258.58688, "trades": 4, "taker_buy_volume": 28.4, "taker_buy_quote": 6.1628}, {"ts": 1770727920000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 2120.74, "quote_volume": 458.07984, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770727980000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 170100.78, "quote_volume": 36741.76848, "trades": 112, "taker_buy_volume": 49061.42, "taker_buy_quote": 10597.26672}, {"ts": 1770728040000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 4952.7, "quote_volume": 1069.7832, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728100000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 854.56, "quote_volume": 185.00379, "trades": 2, "taker_buy_volume": 418.83, "taker_buy_quote": 90.88611}, {"ts": 1770728160000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 566.1, "quote_volume": 122.2776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728220000, "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": 1770728280000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 21800.99, "quote_volume": 4709.03179, "trades": 8, "taker_buy_volume": 17.95, "taker_buy_quote": 3.89515}, {"ts": 1770728340000, "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": 1770728400000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 157902.07, "quote_volume": 34092.51131, "trades": 143, "taker_buy_volume": 99971.7, "taker_buy_quote": 21593.8872}, {"ts": 1770728460000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 2939.58, "quote_volume": 636.25, "trades": 5, "taker_buy_volume": 1300.72, "taker_buy_quote": 282.25624}, {"ts": 1770728520000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 1633.09, "quote_volume": 352.74744, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728580000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 700.46, "quote_volume": 151.29936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728640000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 1105.73, "quote_volume": 238.84288, "trades": 7, "taker_buy_volume": 5.2, "taker_buy_quote": 1.1284}, {"ts": 1770728700000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 112958.58, "quote_volume": 24398.59361, "trades": 88, "taker_buy_volume": 28879.56, "taker_buy_quote": 6237.98496}, {"ts": 1770728760000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 1080.57, "quote_volume": 233.41182, "trades": 8, "taker_buy_volume": 8.7, "taker_buy_quote": 1.8879}, {"ts": 1770728820000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 2466.66, "quote_volume": 533.72021, "trades": 10, "taker_buy_volume": 921.65, "taker_buy_quote": 199.99805}, {"ts": 1770728880000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 248.42, "quote_volume": 53.65872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770728940000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 15744.16, "quote_volume": 3416.24301, "trades": 10, "taker_buy_volume": 15504.45, "taker_buy_quote": 3364.46565}, {"ts": 1770729000000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 2590.13, "quote_volume": 561.77222, "trades": 4, "taker_buy_volume": 2304.14, "taker_buy_quote": 499.99838}, {"ts": 1770729060000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 424.46, "quote_volume": 91.68336, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729120000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 177793.66, "quote_volume": 38403.23067, "trades": 197, "taker_buy_volume": 93366.72, "taker_buy_quote": 20167.21152}, {"ts": 1770729180000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 16177.73, "quote_volume": 3494.38968, "trades": 42, "taker_buy_volume": 16177.73, "taker_buy_quote": 3494.38968}, {"ts": 1770729240000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 7062.62, "quote_volume": 1525.52592, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729300000, "open": 0.216, "high": 0.217, "low": 0.215, "close": 0.217, "volume": 142763.14, "quote_volume": 30836.30647, "trades": 86, "taker_buy_volume": 67867.57, "taker_buy_quote": 14659.41355}, {"ts": 1770729360000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 490.56, "quote_volume": 105.96096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729420000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 1585.95, "quote_volume": 342.5652, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729480000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 919.49, "quote_volume": 198.65592, "trades": 9, "taker_buy_volume": 46.08, "taker_buy_quote": 9.99936}, {"ts": 1770729540000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 6973.94, "quote_volume": 1512.94372, "trades": 6, "taker_buy_volume": 6572.68, "taker_buy_quote": 1426.27156}, {"ts": 1770729600000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 248.74, "quote_volume": 53.72784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729660000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 367.19, "quote_volume": 79.31304, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770729720000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 180.33, "quote_volume": 39.13161, "trades": 2, "taker_buy_volume": 180.33, "taker_buy_quote": 39.13161}, {"ts": 1770729780000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 8828.44, "quote_volume": 1913.11554, "trades": 3, "taker_buy_volume": 6172.5, "taker_buy_quote": 1339.4325}, {"ts": 1770729840000, "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": 1770729900000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 3288.0, "quote_volume": 713.496, "trades": 1, "taker_buy_volume": 3288.0, "taker_buy_quote": 713.496}, {"ts": 1770729960000, "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": 1770730020000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 5924.06, "quote_volume": 1280.68557, "trades": 3, "taker_buy_volume": 1088.61, "taker_buy_quote": 236.22837}, {"ts": 1770730080000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 317.0, "quote_volume": 68.789, "trades": 1, "taker_buy_volume": 317.0, "taker_buy_quote": 68.789}, {"ts": 1770730140000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 34814.31, "quote_volume": 7554.70527, "trades": 12, "taker_buy_volume": 34814.31, "taker_buy_quote": 7554.70527}, {"ts": 1770730200000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 1404.62, "quote_volume": 303.86897, "trades": 5, "taker_buy_volume": 471.05, "taker_buy_quote": 102.21785}, {"ts": 1770730260000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 306.92, "quote_volume": 66.29472, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730320000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 350906.7, "quote_volume": 76146.29263, "trades": 203, "taker_buy_volume": 301238.79, "taker_buy_quote": 65368.81743}, {"ts": 1770730380000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 89479.15, "quote_volume": 19416.97555, "trades": 102, "taker_buy_volume": 58471.15, "taker_buy_quote": 12688.23955}, {"ts": 1770730440000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 29660.92, "quote_volume": 6421.20148, "trades": 12, "taker_buy_volume": 14442.76, "taker_buy_quote": 3134.07892}, {"ts": 1770730500000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 1260.01, "quote_volume": 273.42217, "trades": 2, "taker_buy_volume": 1260.01, "taker_buy_quote": 273.42217}, {"ts": 1770730560000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 207.91, "quote_volume": 45.0468, "trades": 4, "taker_buy_volume": 138.24, "taker_buy_quote": 29.99808}, {"ts": 1770730620000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 75.3, "quote_volume": 16.2648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730680000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 483.82, "quote_volume": 104.54334, "trades": 2, "taker_buy_volume": 38.22, "taker_buy_quote": 8.29374}, {"ts": 1770730740000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 87.94, "quote_volume": 18.99504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730800000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 1682.79, "quote_volume": 365.07556, "trades": 5, "taker_buy_volume": 1592.92, "taker_buy_quote": 345.66364}, {"ts": 1770730860000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 282.46, "quote_volume": 61.01136, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730920000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 307.05, "quote_volume": 66.3228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770730980000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 1128.37, "quote_volume": 244.79148, "trades": 2, "taker_buy_volume": 1063.56, "taker_buy_quote": 230.79252}, {"ts": 1770731040000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 176.2, "quote_volume": 38.2354, "trades": 2, "taker_buy_volume": 176.2, "taker_buy_quote": 38.2354}, {"ts": 1770731100000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 226.04, "quote_volume": 48.92809, "trades": 2, "taker_buy_volume": 103.45, "taker_buy_quote": 22.44865}, {"ts": 1770731160000, "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": 1770731220000, "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": 1770731280000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 458.98, "quote_volume": 99.59866, "trades": 1, "taker_buy_volume": 458.98, "taker_buy_quote": 99.59866}, {"ts": 1770731340000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 233.34, "quote_volume": 50.40144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770731400000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 448943.14, "quote_volume": 96971.51824, "trades": 45, "taker_buy_volume": 1073.91, "taker_buy_quote": 231.96456}, {"ts": 1770731460000, "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": 1770731520000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 12.64, "quote_volume": 2.73024, "trades": 1, "taker_buy_volume": 12.64, "taker_buy_quote": 2.73024}, {"ts": 1770731580000, "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": 1770731640000, "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": 1770731700000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 1000.0, "quote_volume": 216.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 216.0}, {"ts": 1770731760000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 3944.97, "quote_volume": 851.62475, "trades": 2, "taker_buy_volume": 3456.2, "taker_buy_quote": 746.5392}, {"ts": 1770731820000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 341.92, "quote_volume": 73.85472, "trades": 2, "taker_buy_volume": 341.92, "taker_buy_quote": 73.85472}, {"ts": 1770731880000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 7.77, "quote_volume": 1.67832, "trades": 1, "taker_buy_volume": 7.77, "taker_buy_quote": 1.67832}, {"ts": 1770731940000, "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": 1770732000000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 466.13, "quote_volume": 100.32879, "trades": 3, "taker_buy_volume": 110.84, "taker_buy_quote": 23.94144}, {"ts": 1770732060000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 8.22, "quote_volume": 1.77552, "trades": 1, "taker_buy_volume": 8.22, "taker_buy_quote": 1.77552}, {"ts": 1770732120000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 223276.72, "quote_volume": 48004.4948, "trades": 116, "taker_buy_volume": 142687.92, "taker_buy_quote": 30677.9028}, {"ts": 1770732180000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 89.76, "quote_volume": 19.2984, "trades": 1, "taker_buy_volume": 89.76, "taker_buy_quote": 19.2984}, {"ts": 1770732240000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 13569.64, "quote_volume": 2903.93706, "trades": 20, "taker_buy_volume": 34.1, "taker_buy_quote": 7.3315}, {"ts": 1770732300000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 52376.88, "quote_volume": 11261.0292, "trades": 29, "taker_buy_volume": 52376.88, "taker_buy_quote": 11261.0292}, {"ts": 1770732360000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 836.17, "quote_volume": 179.80692, "trades": 3, "taker_buy_volume": 30.37, "taker_buy_quote": 6.55992}, {"ts": 1770732420000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 126.58, "quote_volume": 27.2378, "trades": 2, "taker_buy_volume": 23.1, "taker_buy_quote": 4.9896}, {"ts": 1770732480000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 120.66, "quote_volume": 26.06256, "trades": 1, "taker_buy_volume": 120.66, "taker_buy_quote": 26.06256}, {"ts": 1770732540000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 1532.4, "quote_volume": 330.9984, "trades": 2, "taker_buy_volume": 1532.4, "taker_buy_quote": 330.9984}, {"ts": 1770732600000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 321.07, "quote_volume": 69.05248, "trades": 4, "taker_buy_volume": 22.43, "taker_buy_quote": 4.84488}, {"ts": 1770732660000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 609.72, "quote_volume": 131.13609, "trades": 7, "taker_buy_volume": 46.29, "taker_buy_quote": 9.99864}, {"ts": 1770732720000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 281.49, "quote_volume": 60.56741, "trades": 2, "taker_buy_volume": 47.06, "taker_buy_quote": 10.16496}, {"ts": 1770732780000, "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": 1770732840000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 736.64, "quote_volume": 159.0686, "trades": 2, "taker_buy_volume": 691.0, "taker_buy_quote": 149.256}, {"ts": 1770732900000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 20888.92, "quote_volume": 4512.00672, "trades": 1, "taker_buy_volume": 20888.92, "taker_buy_quote": 4512.00672}, {"ts": 1770732960000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 150482.88, "quote_volume": 32595.14132, "trades": 111, "taker_buy_volume": 136755.85, "taker_buy_quote": 29618.72782}, {"ts": 1770733020000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 83771.34, "quote_volume": 18178.47159, "trades": 59, "taker_buy_volume": 58064.25, "taker_buy_quote": 12600.03306}, {"ts": 1770733080000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 56317.86, "quote_volume": 12221.20497, "trades": 86, "taker_buy_volume": 45171.25, "taker_buy_quote": 9802.3906}, {"ts": 1770733140000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 1061.48, "quote_volume": 230.34116, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733200000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 36594.88, "quote_volume": 7939.61717, "trades": 41, "taker_buy_volume": 835.29, "taker_buy_quote": 181.25793}, {"ts": 1770733260000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 25143.79, "quote_volume": 5456.20243, "trades": 13, "taker_buy_volume": 25143.79, "taker_buy_quote": 5456.20243}, {"ts": 1770733320000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 131.6, "quote_volume": 28.5572, "trades": 1, "taker_buy_volume": 131.6, "taker_buy_quote": 28.5572}, {"ts": 1770733380000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 374.98, "quote_volume": 81.37066, "trades": 3, "taker_buy_volume": 374.98, "taker_buy_quote": 81.37066}, {"ts": 1770733440000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 2782.77, "quote_volume": 601.07832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770733500000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 8104.66, "quote_volume": 1758.71122, "trades": 6, "taker_buy_volume": 8104.66, "taker_buy_quote": 1758.71122}, {"ts": 1770733560000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 2334.8, "quote_volume": 504.33679, "trades": 2, "taker_buy_volume": 19.99, "taker_buy_quote": 4.33783}, {"ts": 1770733620000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 23.5, "quote_volume": 5.0995, "trades": 1, "taker_buy_volume": 23.5, "taker_buy_quote": 5.0995}, {"ts": 1770733680000, "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": 1770733740000, "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": 1770733800000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 145668.15, "quote_volume": 31609.98855, "trades": 128, "taker_buy_volume": 98202.2, "taker_buy_quote": 21309.8774}, {"ts": 1770733860000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 41273.35, "quote_volume": 8956.31695, "trades": 69, "taker_buy_volume": 10765.73, "taker_buy_quote": 2336.16341}, {"ts": 1770733920000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 19131.17, "quote_volume": 4151.56044, "trades": 31, "taker_buy_volume": 13084.45, "taker_buy_quote": 2839.4222}, {"ts": 1770733980000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 11907.52, "quote_volume": 2584.4146, "trades": 55, "taker_buy_volume": 1410.09, "taker_buy_quote": 306.47229}, {"ts": 1770734040000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 118473.69, "quote_volume": 25708.79073, "trades": 76, "taker_buy_volume": 19085.86, "taker_buy_quote": 4141.63162}, {"ts": 1770734100000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 200626.71, "quote_volume": 43535.99607, "trades": 91, "taker_buy_volume": 117576.65, "taker_buy_quote": 25514.13305}, {"ts": 1770734160000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 29522.51, "quote_volume": 6406.38467, "trades": 76, "taker_buy_volume": 9639.12, "taker_buy_quote": 2091.68904}, {"ts": 1770734220000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 48528.93, "quote_volume": 10482.44888, "trades": 41, "taker_buy_volume": 524.83, "taker_buy_quote": 113.56328}, {"ts": 1770734280000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 437171.39, "quote_volume": 93992.26839, "trades": 206, "taker_buy_volume": 163127.78, "taker_buy_quote": 35072.89224}, {"ts": 1770734340000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 215.5, "quote_volume": 46.48953, "trades": 2, "taker_buy_volume": 157.03, "taker_buy_quote": 33.91848}, {"ts": 1770734400000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 49126.5, "quote_volume": 10562.1975, "trades": 17, "taker_buy_volume": 46834.06, "taker_buy_quote": 10069.3229}, {"ts": 1770734460000, "open": 0.214, "high": 0.216, "low": 0.214, "close": 0.215, "volume": 180400.02, "quote_volume": 38786.23121, "trades": 161, "taker_buy_volume": 97620.68, "taker_buy_quote": 20989.63544}, {"ts": 1770734520000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 683.0, "quote_volume": 146.162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770734580000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 40604.97, "quote_volume": 8730.1811, "trades": 50, "taker_buy_volume": 34047.39, "taker_buy_quote": 7320.3014}, {"ts": 1770734640000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 105755.57, "quote_volume": 22842.76343, "trades": 125, "taker_buy_volume": 91300.78, "taker_buy_quote": 19720.96848}, {"ts": 1770734700000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 38377.85, "quote_volume": 8274.86451, "trades": 67, "taker_buy_volume": 13692.77, "taker_buy_quote": 2957.63832}, {"ts": 1770734760000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 979.93, "quote_volume": 210.68495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770734820000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 126541.63, "quote_volume": 27206.62583, "trades": 71, "taker_buy_volume": 37796.8, "taker_buy_quote": 8126.48738}, {"ts": 1770734880000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 26814.25, "quote_volume": 5764.82244, "trades": 43, "taker_buy_volume": 20614.22, "taker_buy_quote": 4432.0573}, {"ts": 1770734940000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 15142.55, "quote_volume": 3240.5057, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770735000000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 77100.33, "quote_volume": 16576.57095, "trades": 76, "taker_buy_volume": 16474.21, "taker_buy_quote": 3541.95515}, {"ts": 1770735060000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 393.91, "quote_volume": 85.08456, "trades": 1, "taker_buy_volume": 393.91, "taker_buy_quote": 85.08456}, {"ts": 1770735120000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 12791.8, "quote_volume": 2763.00044, "trades": 29, "taker_buy_volume": 12763.44, "taker_buy_quote": 2756.90304}, {"ts": 1770735180000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 179530.64, "quote_volume": 38778.61824, "trades": 103, "taker_buy_volume": 98071.7, "taker_buy_quote": 21183.4872}, {"ts": 1770735240000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 84987.31, "quote_volume": 18357.25896, "trades": 80, "taker_buy_volume": 15849.32, "taker_buy_quote": 3423.45312}, {"ts": 1770735300000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 116994.48, "quote_volume": 25270.80768, "trades": 111, "taker_buy_volume": 101201.06, "taker_buy_quote": 21859.42896}, {"ts": 1770735360000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 85078.44, "quote_volume": 18376.94304, "trades": 39, "taker_buy_volume": 26253.04, "taker_buy_quote": 5670.65664}, {"ts": 1770735420000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 11357.77, "quote_volume": 2453.27832, "trades": 16, "taker_buy_volume": 46.4, "taker_buy_quote": 10.0224}, {"ts": 1770735480000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 19042.83, "quote_volume": 4113.25128, "trades": 26, "taker_buy_volume": 16673.55, "taker_buy_quote": 3601.4868}, {"ts": 1770735540000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 17723.03, "quote_volume": 3829.49722, "trades": 27, "taker_buy_volume": 12935.69, "taker_buy_quote": 2795.43178}, {"ts": 1770735600000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 189134.35, "quote_volume": 40666.01273, "trades": 152, "taker_buy_volume": 40557.31, "taker_buy_quote": 8721.94913}, {"ts": 1770735660000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 25881.53, "quote_volume": 5564.52895, "trades": 91, "taker_buy_volume": 20324.96, "taker_buy_quote": 4369.8664}, {"ts": 1770735720000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 11777.2, "quote_volume": 2532.14714, "trades": 21, "taker_buy_volume": 49.14, "taker_buy_quote": 10.61424}, {"ts": 1770735780000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 23943.42, "quote_volume": 5147.8353, "trades": 26, "taker_buy_volume": 23896.8, "taker_buy_quote": 5137.812}, {"ts": 1770735840000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 7249.69, "quote_volume": 1558.68335, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770735900000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 57740.31, "quote_volume": 12412.08739, "trades": 62, "taker_buy_volume": 39812.82, "taker_buy_quote": 8559.7563}, {"ts": 1770735960000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 290624.24, "quote_volume": 62762.80102, "trades": 173, "taker_buy_volume": 175197.96, "taker_buy_quote": 37830.75664}, {"ts": 1770736020000, "open": 0.216, "high": 0.217, "low": 0.215, "close": 0.217, "volume": 170012.02, "quote_volume": 36796.67503, "trades": 231, "taker_buy_volume": 90523.03, "taker_buy_quote": 19621.70075}, {"ts": 1770736080000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 74.95, "quote_volume": 16.26415, "trades": 2, "taker_buy_volume": 74.95, "taker_buy_quote": 16.26415}, {"ts": 1770736140000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 47237.18, "quote_volume": 10208.02615, "trades": 41, "taker_buy_volume": 4795.27, "taker_buy_quote": 1040.57359}, {"ts": 1770736200000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 48443.84, "quote_volume": 10512.31328, "trades": 36, "taker_buy_volume": 45282.43, "taker_buy_quote": 9826.28731}, {"ts": 1770736260000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 6138.3, "quote_volume": 1332.0111, "trades": 2, "taker_buy_volume": 6138.3, "taker_buy_quote": 1332.0111}, {"ts": 1770736320000, "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": 1770736380000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 70320.88, "quote_volume": 15189.31008, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770736440000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 467.48, "quote_volume": 100.97568, "trades": 4, "taker_buy_volume": 467.48, "taker_buy_quote": 100.97568}, {"ts": 1770736500000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 461.59, "quote_volume": 99.70344, "trades": 1, "taker_buy_volume": 461.59, "taker_buy_quote": 99.70344}, {"ts": 1770736560000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 1912.98, "quote_volume": 413.20368, "trades": 12, "taker_buy_volume": 1912.98, "taker_buy_quote": 413.20368}, {"ts": 1770736620000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 40649.74, "quote_volume": 8781.49591, "trades": 83, "taker_buy_volume": 27470.72, "taker_buy_quote": 5934.82759}, {"ts": 1770736680000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 68149.78, "quote_volume": 14720.3598, "trades": 18, "taker_buy_volume": 68149.78, "taker_buy_quote": 14720.3598}, {"ts": 1770736740000, "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": 1770736800000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 860.74, "quote_volume": 186.78058, "trades": 1, "taker_buy_volume": 860.74, "taker_buy_quote": 186.78058}, {"ts": 1770736860000, "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": 1770736920000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 9835.33, "quote_volume": 2134.26661, "trades": 28, "taker_buy_volume": 9835.33, "taker_buy_quote": 2134.26661}, {"ts": 1770736980000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 3123.84, "quote_volume": 677.87328, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770737040000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 108520.46, "quote_volume": 23543.58437, "trades": 59, "taker_buy_volume": 22485.06, "taker_buy_quote": 4879.25802}, {"ts": 1770737100000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 144887.01, "quote_volume": 31437.85206, "trades": 153, "taker_buy_volume": 104383.89, "taker_buy_quote": 22651.30413}, {"ts": 1770737160000, "open": 0.216, "high": 0.218, "low": 0.216, "close": 0.218, "volume": 25932.77, "quote_volume": 5633.24033, "trades": 21, "taker_buy_volume": 25530.02, "taker_buy_quote": 5546.24633}, {"ts": 1770737220000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 758.99, "quote_volume": 164.7467, "trades": 2, "taker_buy_volume": 45.87, "taker_buy_quote": 9.99966}, {"ts": 1770737280000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 22.93, "quote_volume": 4.99874, "trades": 1, "taker_buy_volume": 22.93, "taker_buy_quote": 4.99874}, {"ts": 1770737340000, "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": 1770737400000, "open": 0.217, "high": 0.219, "low": 0.217, "close": 0.218, "volume": 63646.36, "quote_volume": 13875.37974, "trades": 147, "taker_buy_volume": 49220.1, "taker_buy_quote": 10730.50982}, {"ts": 1770737460000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 51913.0, "quote_volume": 11318.84156, "trades": 13, "taker_buy_volume": 1807.56, "taker_buy_quote": 395.85564}, {"ts": 1770737520000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 1872.98, "quote_volume": 408.30964, "trades": 6, "taker_buy_volume": 1872.98, "taker_buy_quote": 408.30964}, {"ts": 1770737580000, "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": 1770737640000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 230.15, "quote_volume": 49.94947, "trades": 2, "taker_buy_volume": 6.92, "taker_buy_quote": 1.50856}, {"ts": 1770737700000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 40307.29, "quote_volume": 8748.9755, "trades": 118, "taker_buy_volume": 22139.76, "taker_buy_quote": 4806.62149}, {"ts": 1770737760000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 56826.22, "quote_volume": 12388.11596, "trades": 54, "taker_buy_volume": 56251.95, "taker_buy_quote": 12262.9251}, {"ts": 1770737820000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 91605.39, "quote_volume": 19969.97502, "trades": 35, "taker_buy_volume": 14866.12, "taker_buy_quote": 3240.81416}, {"ts": 1770737880000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 252.22, "quote_volume": 54.95396, "trades": 2, "taker_buy_volume": 222.22, "taker_buy_quote": 48.44396}, {"ts": 1770737940000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 309.57, "quote_volume": 67.21898, "trades": 3, "taker_buy_volume": 42.29, "taker_buy_quote": 9.21922}, {"ts": 1770738000000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 2314.09, "quote_volume": 502.16586, "trades": 3, "taker_buy_volume": 8.33, "taker_buy_quote": 1.81594}, {"ts": 1770738060000, "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": 1770738120000, "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": 1770738180000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 138425.02, "quote_volume": 30038.22934, "trades": 58, "taker_buy_volume": 61132.25, "taker_buy_quote": 13265.69825}, {"ts": 1770738240000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 41475.5, "quote_volume": 9000.22937, "trades": 12, "taker_buy_volume": 41475.5, "taker_buy_quote": 9000.22937}, {"ts": 1770738300000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 35766.38, "quote_volume": 7761.30446, "trades": 49, "taker_buy_volume": 27608.78, "taker_buy_quote": 5991.10526}, {"ts": 1770738360000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 232.98, "quote_volume": 50.45732, "trades": 2, "taker_buy_volume": 133.64, "taker_buy_quote": 28.99988}, {"ts": 1770738420000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 223.96, "quote_volume": 48.59932, "trades": 1, "taker_buy_volume": 223.96, "taker_buy_quote": 48.59932}, {"ts": 1770738480000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 9701.59, "quote_volume": 2106.39181, "trades": 17, "taker_buy_volume": 9701.59, "taker_buy_quote": 2106.39181}, {"ts": 1770738540000, "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": 1770738600000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 24904.47, "quote_volume": 5404.26999, "trades": 12, "taker_buy_volume": 1142.01, "taker_buy_quote": 247.81617}, {"ts": 1770738660000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 43357.85, "quote_volume": 9408.46297, "trades": 42, "taker_buy_volume": 37326.48, "taker_buy_quote": 8099.84616}, {"ts": 1770738720000, "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": 1770738780000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 471.34, "quote_volume": 102.28078, "trades": 2, "taker_buy_volume": 471.34, "taker_buy_quote": 102.28078}, {"ts": 1770738840000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 46.08, "quote_volume": 9.99936, "trades": 1, "taker_buy_volume": 46.08, "taker_buy_quote": 9.99936}, {"ts": 1770738900000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 71866.01, "quote_volume": 15594.92417, "trades": 75, "taker_buy_volume": 16675.41, "taker_buy_quote": 3618.56397}, {"ts": 1770738960000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 1152.07, "quote_volume": 249.99919, "trades": 4, "taker_buy_volume": 1152.07, "taker_buy_quote": 249.99919}, {"ts": 1770739020000, "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": 1770739080000, "open": 0.217, "high": 0.218, "low": 0.216, "close": 0.217, "volume": 117780.65, "quote_volume": 25517.10651, "trades": 44, "taker_buy_volume": 5509.23, "taker_buy_quote": 1195.74336}, {"ts": 1770739140000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 428.71, "quote_volume": 92.60136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770739200000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 131.29, "quote_volume": 28.48993, "trades": 2, "taker_buy_volume": 131.29, "taker_buy_quote": 28.48993}, {"ts": 1770739260000, "open": 0.217, "high": 0.217, "low": 0.215, "close": 0.215, "volume": 147018.85, "quote_volume": 31756.17466, "trades": 93, "taker_buy_volume": 64786.99, "taker_buy_quote": 13994.16984}, {"ts": 1770739320000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 986.3, "quote_volume": 212.80986, "trades": 3, "taker_buy_volume": 755.36, "taker_buy_quote": 163.15776}, {"ts": 1770739380000, "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": 1770739440000, "open": 0.215, "high": 0.216, "low": 0.214, "close": 0.216, "volume": 237450.75, "quote_volume": 51051.92821, "trades": 71, "taker_buy_volume": 159437.87, "taker_buy_quote": 34279.24205}, {"ts": 1770739500000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 103182.01, "quote_volume": 22184.59593, "trades": 78, "taker_buy_volume": 37685.2, "taker_buy_quote": 8102.78178}, {"ts": 1770739560000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 16.67, "quote_volume": 3.58405, "trades": 2, "taker_buy_volume": 16.67, "taker_buy_quote": 3.58405}, {"ts": 1770739620000, "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": 1770739680000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 15926.51, "quote_volume": 3424.19965, "trades": 44, "taker_buy_volume": 12237.26, "taker_buy_quote": 2631.0109}, {"ts": 1770739740000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 2660.52, "quote_volume": 571.78087, "trades": 3, "taker_buy_volume": 2429.59, "taker_buy_quote": 522.36185}, {"ts": 1770739800000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 103.87, "quote_volume": 22.33205, "trades": 1, "taker_buy_volume": 103.87, "taker_buy_quote": 22.33205}, {"ts": 1770739860000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 682.32, "quote_volume": 146.6988, "trades": 1, "taker_buy_volume": 682.32, "taker_buy_quote": 146.6988}, {"ts": 1770739920000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 115365.33, "quote_volume": 24803.54595, "trades": 106, "taker_buy_volume": 95195.95, "taker_buy_quote": 20467.12925}, {"ts": 1770739980000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 108.9, "quote_volume": 23.4135, "trades": 3, "taker_buy_volume": 108.9, "taker_buy_quote": 23.4135}, {"ts": 1770740040000, "open": 0.215, "high": 0.217, "low": 0.215, "close": 0.217, "volume": 18993.2, "quote_volume": 4099.40125, "trades": 59, "taker_buy_volume": 18668.28, "taker_buy_quote": 4029.21853}, {"ts": 1770740100000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 136215.24, "quote_volume": 29422.49184, "trades": 210, "taker_buy_volume": 31623.31, "taker_buy_quote": 6830.63496}, {"ts": 1770740160000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 5361.38, "quote_volume": 1159.27619, "trades": 53, "taker_buy_volume": 1218.11, "taker_buy_quote": 264.32987}, {"ts": 1770740220000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 5977.81, "quote_volume": 1291.20696, "trades": 31, "taker_buy_volume": 5977.81, "taker_buy_quote": 1291.20696}, {"ts": 1770740280000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 5303.98, "quote_volume": 1145.65968, "trades": 19, "taker_buy_volume": 5303.98, "taker_buy_quote": 1145.65968}, {"ts": 1770740340000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 2782.51, "quote_volume": 598.23965, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740400000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 248308.75, "quote_volume": 53386.38125, "trades": 81, "taker_buy_volume": 71322.17, "taker_buy_quote": 15334.26655}, {"ts": 1770740460000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 142.35, "quote_volume": 30.4629, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770740520000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 73826.11, "quote_volume": 15798.69311, "trades": 62, "taker_buy_volume": 1551.37, "taker_buy_quote": 331.99318}, {"ts": 1770740580000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 36906.53, "quote_volume": 7897.99742, "trades": 4, "taker_buy_volume": 36906.53, "taker_buy_quote": 7897.99742}, {"ts": 1770740640000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 205148.62, "quote_volume": 43902.13288, "trades": 121, "taker_buy_volume": 155746.61, "taker_buy_quote": 33330.10274}, {"ts": 1770740700000, "open": 0.215, "high": 0.215, "low": 0.213, "close": 0.215, "volume": 121332.58, "quote_volume": 25964.49783, "trades": 76, "taker_buy_volume": 43948.86, "taker_buy_quote": 9405.19303}, {"ts": 1770740760000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 76083.6, "quote_volume": 16281.8904, "trades": 35, "taker_buy_volume": 65125.68, "taker_buy_quote": 13936.89552}, {"ts": 1770740820000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 19688.43, "quote_volume": 4213.81937, "trades": 13, "taker_buy_volume": 495.35, "taker_buy_quote": 106.50025}, {"ts": 1770740880000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 28013.92, "quote_volume": 5994.97888, "trades": 18, "taker_buy_volume": 17499.44, "taker_buy_quote": 3744.88016}, {"ts": 1770740940000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 965.73, "quote_volume": 206.66622, "trades": 5, "taker_buy_volume": 965.73, "taker_buy_quote": 206.66622}, {"ts": 1770741000000, "open": 0.213, "high": 0.214, "low": 0.212, "close": 0.213, "volume": 225731.33, "quote_volume": 48066.19924, "trades": 165, "taker_buy_volume": 45087.75, "taker_buy_quote": 9605.19315}, {"ts": 1770741060000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 44681.48, "quote_volume": 9517.15524, "trades": 54, "taker_buy_volume": 37319.69, "taker_buy_quote": 7949.09397}, {"ts": 1770741120000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 127803.66, "quote_volume": 27222.22684, "trades": 218, "taker_buy_volume": 73156.63, "taker_buy_quote": 15582.40945}, {"ts": 1770741180000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 141406.5, "quote_volume": 30119.5845, "trades": 133, "taker_buy_volume": 98634.31, "taker_buy_quote": 21009.10803}, {"ts": 1770741240000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 160.85, "quote_volume": 34.26105, "trades": 3, "taker_buy_volume": 160.85, "taker_buy_quote": 34.26105}, {"ts": 1770741300000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 94972.28, "quote_volume": 20229.09564, "trades": 69, "taker_buy_volume": 46586.85, "taker_buy_quote": 9922.99905}, {"ts": 1770741360000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 446.93, "quote_volume": 95.47635, "trades": 4, "taker_buy_volume": 280.26, "taker_buy_quote": 59.97564}, {"ts": 1770741420000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 639.84, "quote_volume": 136.65764, "trades": 5, "taker_buy_volume": 371.72, "taker_buy_quote": 79.54808}, {"ts": 1770741480000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 213970.9, "quote_volume": 45789.7726, "trades": 70, "taker_buy_volume": 166505.42, "taker_buy_quote": 35632.15988}, {"ts": 1770741540000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 1082.54, "quote_volume": 231.66356, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770741600000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 1078.36, "quote_volume": 230.93802, "trades": 13, "taker_buy_volume": 168.98, "taker_buy_quote": 36.3307}, {"ts": 1770741660000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 533.44, "quote_volume": 114.34652, "trades": 11, "taker_buy_volume": 190.36, "taker_buy_quote": 40.9274}, {"ts": 1770741720000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 2700.78, "quote_volume": 578.18543, "trades": 7, "taker_buy_volume": 218.51, "taker_buy_quote": 46.97965}, {"ts": 1770741780000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 47217.64, "quote_volume": 10104.57496, "trades": 30, "taker_buy_volume": 2761.07, "taker_buy_quote": 590.86898}, {"ts": 1770741840000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 25012.33, "quote_volume": 5352.72767, "trades": 44, "taker_buy_volume": 20510.29, "taker_buy_quote": 4389.29111}, {"ts": 1770741900000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 161503.69, "quote_volume": 34564.17239, "trades": 135, "taker_buy_volume": 94619.26, "taker_buy_quote": 20250.90437}, {"ts": 1770741960000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 49829.89, "quote_volume": 10663.59646, "trades": 57, "taker_buy_volume": 40783.65, "taker_buy_quote": 8727.7011}, {"ts": 1770742020000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 341.46, "quote_volume": 73.07244, "trades": 4, "taker_buy_volume": 341.46, "taker_buy_quote": 73.07244}, {"ts": 1770742080000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 527.23, "quote_volume": 112.6365, "trades": 7, "taker_buy_volume": 336.51, "taker_buy_quote": 72.01314}, {"ts": 1770742140000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 656.0, "quote_volume": 139.728, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742200000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 271253.26, "quote_volume": 57776.94438, "trades": 131, "taker_buy_volume": 98167.14, "taker_buy_quote": 20909.60082}, {"ts": 1770742260000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 171678.28, "quote_volume": 36567.47364, "trades": 88, "taker_buy_volume": 90892.27, "taker_buy_quote": 19360.05351}, {"ts": 1770742320000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 847.41, "quote_volume": 180.49833, "trades": 10, "taker_buy_volume": 847.41, "taker_buy_quote": 180.49833}, {"ts": 1770742380000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1863.4, "quote_volume": 396.9042, "trades": 10, "taker_buy_volume": 1863.4, "taker_buy_quote": 396.9042}, {"ts": 1770742440000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 741.54, "quote_volume": 157.94802, "trades": 8, "taker_buy_volume": 741.54, "taker_buy_quote": 157.94802}, {"ts": 1770742500000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 60050.77, "quote_volume": 12790.81401, "trades": 23, "taker_buy_volume": 60050.77, "taker_buy_quote": 12790.81401}, {"ts": 1770742560000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 9004.57, "quote_volume": 1917.97341, "trades": 21, "taker_buy_volume": 7939.64, "taker_buy_quote": 1691.14332}, {"ts": 1770742620000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 401.65, "quote_volume": 85.55145, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770742680000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 5395.17, "quote_volume": 1154.56638, "trades": 8, "taker_buy_volume": 5395.17, "taker_buy_quote": 1154.56638}, {"ts": 1770742740000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 120455.71, "quote_volume": 25777.52194, "trades": 68, "taker_buy_volume": 91999.49, "taker_buy_quote": 19687.89086}, {"ts": 1770742800000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 114468.4, "quote_volume": 24496.2376, "trades": 83, "taker_buy_volume": 108023.85, "taker_buy_quote": 23117.1039}, {"ts": 1770742860000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 53918.48, "quote_volume": 11537.11471, "trades": 36, "taker_buy_volume": 2934.27, "taker_buy_quote": 627.93378}, {"ts": 1770742920000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 5137.18, "quote_volume": 1095.84218, "trades": 10, "taker_buy_volume": 1622.84, "taker_buy_quote": 347.28776}, {"ts": 1770742980000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1345.84, "quote_volume": 286.66392, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743040000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 585.45, "quote_volume": 124.70627, "trades": 8, "taker_buy_volume": 5.42, "taker_buy_quote": 1.15988}, {"ts": 1770743100000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 409.98, "quote_volume": 87.32574, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743160000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 755.78, "quote_volume": 161.35954, "trades": 8, "taker_buy_volume": 378.4, "taker_buy_quote": 80.9776}, {"ts": 1770743220000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 180.02, "quote_volume": 38.34426, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743280000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 1678.64, "quote_volume": 358.99054, "trades": 11, "taker_buy_volume": 1440.22, "taker_buy_quote": 308.20708}, {"ts": 1770743340000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 497.0, "quote_volume": 106.358, "trades": 5, "taker_buy_volume": 497.0, "taker_buy_quote": 106.358}, {"ts": 1770743400000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 39174.35, "quote_volume": 8383.3109, "trades": 43, "taker_buy_volume": 13682.84, "taker_buy_quote": 2928.12776}, {"ts": 1770743460000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 2918.12, "quote_volume": 622.28164, "trades": 9, "taker_buy_volume": 722.08, "taker_buy_quote": 154.52512}, {"ts": 1770743520000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 4041.88, "quote_volume": 861.0994, "trades": 4, "taker_buy_volume": 178.96, "taker_buy_quote": 38.29744}, {"ts": 1770743580000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 434.88, "quote_volume": 92.62944, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743640000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 69.36, "quote_volume": 14.77368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770743700000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 73424.59, "quote_volume": 15639.43767, "trades": 47, "taker_buy_volume": 708.96, "taker_buy_quote": 151.00848}, {"ts": 1770743760000, "open": 0.213, "high": 0.214, "low": 0.212, "close": 0.214, "volume": 45249.39, "quote_volume": 9638.13904, "trades": 59, "taker_buy_volume": 17706.85, "taker_buy_quote": 3771.65641}, {"ts": 1770743820000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 2653.23, "quote_volume": 567.44717, "trades": 15, "taker_buy_volume": 2309.18, "taker_buy_quote": 494.16452}, {"ts": 1770743880000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 92572.32, "quote_volume": 19810.47648, "trades": 216, "taker_buy_volume": 67061.2, "taker_buy_quote": 14351.0968}, {"ts": 1770743940000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 70081.5, "quote_volume": 14997.52022, "trades": 47, "taker_buy_volume": 58561.08, "taker_buy_quote": 12532.15034}, {"ts": 1770744000000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 2540.97, "quote_volume": 545.63781, "trades": 10, "taker_buy_volume": 1870.23, "taker_buy_quote": 402.09945}, {"ts": 1770744060000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 844.4, "quote_volume": 180.78704, "trades": 10, "taker_buy_volume": 85.44, "taker_buy_quote": 18.3696}, {"ts": 1770744120000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 51667.24, "quote_volume": 11056.90499, "trades": 38, "taker_buy_volume": 2395.42, "taker_buy_quote": 512.73551}, {"ts": 1770744180000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 14164.66, "quote_volume": 3032.07434, "trades": 31, "taker_buy_volume": 14005.46, "taker_buy_quote": 2998.00554}, {"ts": 1770744240000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 702.02, "quote_volume": 150.9343, "trades": 8, "taker_buy_volume": 702.02, "taker_buy_quote": 150.9343}, {"ts": 1770744300000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 742.37, "quote_volume": 159.60955, "trades": 9, "taker_buy_volume": 742.37, "taker_buy_quote": 159.60955}, {"ts": 1770744360000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 189609.64, "quote_volume": 40766.0726, "trades": 91, "taker_buy_volume": 152601.39, "taker_buy_quote": 32809.29885}, {"ts": 1770744420000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 9320.66, "quote_volume": 2003.9419, "trades": 56, "taker_buy_volume": 5925.69, "taker_buy_quote": 1274.02335}, {"ts": 1770744480000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 838.16, "quote_volume": 180.2044, "trades": 11, "taker_buy_volume": 838.16, "taker_buy_quote": 180.2044}, {"ts": 1770744540000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1916.59, "quote_volume": 412.06685, "trades": 6, "taker_buy_volume": 1916.59, "taker_buy_quote": 412.06685}, {"ts": 1770744600000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 517.55, "quote_volume": 111.21813, "trades": 6, "taker_buy_volume": 462.43, "taker_buy_quote": 99.42245}, {"ts": 1770744660000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 470.6, "quote_volume": 101.00291, "trades": 5, "taker_buy_volume": 294.51, "taker_buy_quote": 63.31965}, {"ts": 1770744720000, "open": 0.215, "high": 0.216, "low": 0.214, "close": 0.215, "volume": 21223.62, "quote_volume": 4565.11774, "trades": 53, "taker_buy_volume": 20816.97, "taker_buy_quote": 4477.69737}, {"ts": 1770744780000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 972.98, "quote_volume": 209.28157, "trades": 10, "taker_buy_volume": 90.87, "taker_buy_quote": 19.62792}, {"ts": 1770744840000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 929.12, "quote_volume": 200.43313, "trades": 6, "taker_buy_volume": 672.33, "taker_buy_quote": 145.22328}, {"ts": 1770744900000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 1149.85, "quote_volume": 248.07541, "trades": 12, "taker_buy_volume": 857.66, "taker_buy_quote": 185.25456}, {"ts": 1770744960000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 392.94, "quote_volume": 84.59598, "trades": 4, "taker_buy_volume": 113.88, "taker_buy_quote": 24.59808}, {"ts": 1770745020000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 451.19, "quote_volume": 97.37194, "trades": 6, "taker_buy_volume": 366.09, "taker_buy_quote": 79.07544}, {"ts": 1770745080000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 195.8, "quote_volume": 42.2928, "trades": 3, "taker_buy_volume": 195.8, "taker_buy_quote": 42.2928}, {"ts": 1770745140000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 42824.3, "quote_volume": 9250.0488, "trades": 83, "taker_buy_volume": 21407.1, "taker_buy_quote": 4623.9336}, {"ts": 1770745200000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 113.82, "quote_volume": 24.49444, "trades": 2, "taker_buy_volume": 23.14, "taker_buy_quote": 4.99824}, {"ts": 1770745260000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 2747.25, "quote_volume": 593.406, "trades": 16, "taker_buy_volume": 2719.5, "taker_buy_quote": 587.412}, {"ts": 1770745320000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 103342.35, "quote_volume": 22321.9476, "trades": 23, "taker_buy_volume": 29384.78, "taker_buy_quote": 6347.11248}, {"ts": 1770745380000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 3032.03, "quote_volume": 654.91848, "trades": 7, "taker_buy_volume": 3032.03, "taker_buy_quote": 654.91848}, {"ts": 1770745440000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 9352.72, "quote_volume": 2020.05681, "trades": 5, "taker_buy_volume": 9222.01, "taker_buy_quote": 1991.95416}, {"ts": 1770745500000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 13.89, "quote_volume": 3.00024, "trades": 1, "taker_buy_volume": 13.89, "taker_buy_quote": 3.00024}, {"ts": 1770745560000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 5.57, "quote_volume": 1.20312, "trades": 1, "taker_buy_volume": 5.57, "taker_buy_quote": 1.20312}, {"ts": 1770745620000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 103.65, "quote_volume": 22.3884, "trades": 2, "taker_buy_volume": 103.65, "taker_buy_quote": 22.3884}, {"ts": 1770745680000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 711.28, "quote_volume": 153.63648, "trades": 3, "taker_buy_volume": 711.28, "taker_buy_quote": 153.63648}, {"ts": 1770745740000, "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": 1770745800000, "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": 1770745860000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 17583.66, "quote_volume": 3797.96797, "trades": 9, "taker_buy_volume": 17481.07, "taker_buy_quote": 3775.91112}, {"ts": 1770745920000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 231.48, "quote_volume": 49.99968, "trades": 1, "taker_buy_volume": 231.48, "taker_buy_quote": 49.99968}, {"ts": 1770745980000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 23.64, "quote_volume": 5.10624, "trades": 1, "taker_buy_volume": 23.64, "taker_buy_quote": 5.10624}, {"ts": 1770746040000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 161545.92, "quote_volume": 34732.38498, "trades": 95, "taker_buy_volume": 36660.56, "taker_buy_quote": 7882.03258}, {"ts": 1770746100000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 24.91, "quote_volume": 5.33074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746160000, "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": 1770746220000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 3678.77, "quote_volume": 787.32654, "trades": 2, "taker_buy_volume": 69.76, "taker_buy_quote": 14.9984}, {"ts": 1770746280000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1288.46, "quote_volume": 277.0189, "trades": 4, "taker_buy_volume": 1288.46, "taker_buy_quote": 277.0189}, {"ts": 1770746340000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 39455.73, "quote_volume": 8482.98195, "trades": 37, "taker_buy_volume": 39353.14, "taker_buy_quote": 8460.9251}, {"ts": 1770746400000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 88026.51, "quote_volume": 18925.63125, "trades": 108, "taker_buy_volume": 20606.44, "taker_buy_quote": 4430.3846}, {"ts": 1770746460000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1603.29, "quote_volume": 344.70735, "trades": 6, "taker_buy_volume": 1603.29, "taker_buy_quote": 344.70735}, {"ts": 1770746520000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 97265.51, "quote_volume": 20912.28465, "trades": 39, "taker_buy_volume": 89901.45, "taker_buy_quote": 19329.01175}, {"ts": 1770746580000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 35646.53, "quote_volume": 7664.00395, "trades": 106, "taker_buy_volume": 35646.53, "taker_buy_quote": 7664.00395}, {"ts": 1770746640000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 46176.94, "quote_volume": 9928.02245, "trades": 21, "taker_buy_volume": 4442.04, "taker_buy_quote": 955.0386}, {"ts": 1770746700000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 702.88, "quote_volume": 151.1192, "trades": 3, "taker_buy_volume": 702.88, "taker_buy_quote": 151.1192}, {"ts": 1770746760000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 190.94, "quote_volume": 41.0521, "trades": 2, "taker_buy_volume": 190.94, "taker_buy_quote": 41.0521}, {"ts": 1770746820000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 1114.38, "quote_volume": 239.51936, "trades": 5, "taker_buy_volume": 1042.04, "taker_buy_quote": 224.0386}, {"ts": 1770746880000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 6.71, "quote_volume": 1.43594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770746940000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 348.06, "quote_volume": 74.8329, "trades": 2, "taker_buy_volume": 348.06, "taker_buy_quote": 74.8329}, {"ts": 1770747000000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 846.03, "quote_volume": 181.89645, "trades": 6, "taker_buy_volume": 846.03, "taker_buy_quote": 181.89645}, {"ts": 1770747060000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 66.65, "quote_volume": 14.2631, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747120000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 266.01, "quote_volume": 56.92614, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747180000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 3362.02, "quote_volume": 722.7624, "trades": 2, "taker_buy_volume": 3290.12, "taker_buy_quote": 707.3758}, {"ts": 1770747240000, "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": 1770747300000, "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": 1770747360000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 90.79, "quote_volume": 19.51985, "trades": 2, "taker_buy_volume": 90.79, "taker_buy_quote": 19.51985}, {"ts": 1770747420000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 99.57, "quote_volume": 21.40755, "trades": 3, "taker_buy_volume": 99.57, "taker_buy_quote": 21.40755}, {"ts": 1770747480000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 28218.9, "quote_volume": 6075.32554, "trades": 39, "taker_buy_volume": 28209.6, "taker_buy_quote": 6073.32604}, {"ts": 1770747540000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 104.04, "quote_volume": 22.3686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770747600000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 76971.6, "quote_volume": 16548.894, "trades": 19, "taker_buy_volume": 768.54, "taker_buy_quote": 165.2361}, {"ts": 1770747660000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 73772.66, "quote_volume": 15788.13874, "trades": 103, "taker_buy_volume": 46513.43, "taker_buy_quote": 9954.66352}, {"ts": 1770747720000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 78431.41, "quote_volume": 16782.85009, "trades": 36, "taker_buy_volume": 75112.76, "taker_buy_quote": 16074.13064}, {"ts": 1770747780000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 40503.13, "quote_volume": 8667.66982, "trades": 42, "taker_buy_volume": 9916.11, "taker_buy_quote": 2122.04754}, {"ts": 1770747840000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 3567.01, "quote_volume": 763.34014, "trades": 14, "taker_buy_volume": 3567.01, "taker_buy_quote": 763.34014}, {"ts": 1770747900000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 2940.1, "quote_volume": 628.57174, "trades": 16, "taker_buy_volume": 2330.44, "taker_buy_quote": 498.71416}, {"ts": 1770747960000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 150833.95, "quote_volume": 32127.63135, "trades": 153, "taker_buy_volume": 99492.72, "taker_buy_quote": 21191.94936}, {"ts": 1770748020000, "open": 0.214, "high": 0.214, "low": 0.212, "close": 0.213, "volume": 42792.91, "quote_volume": 9114.90022, "trades": 29, "taker_buy_volume": 2474.68, "taker_buy_quote": 527.80777}, {"ts": 1770748080000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 11129.01, "quote_volume": 2370.63904, "trades": 17, "taker_buy_volume": 11129.01, "taker_buy_quote": 2370.63904}, {"ts": 1770748140000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 367.54, "quote_volume": 78.39262, "trades": 4, "taker_buy_volume": 106.6, "taker_buy_quote": 22.8124}, {"ts": 1770748200000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 426.52, "quote_volume": 90.84876, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748260000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 537.86, "quote_volume": 114.92946, "trades": 6, "taker_buy_volume": 365.28, "taker_buy_quote": 78.16992}, {"ts": 1770748320000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 995.59, "quote_volume": 213.05626, "trades": 11, "taker_buy_volume": 995.59, "taker_buy_quote": 213.05626}, {"ts": 1770748380000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 68404.83, "quote_volume": 14570.30215, "trades": 55, "taker_buy_volume": 73.36, "taker_buy_quote": 15.69904}, {"ts": 1770748440000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1376.37, "quote_volume": 293.16681, "trades": 16, "taker_buy_volume": 1376.37, "taker_buy_quote": 293.16681}, {"ts": 1770748500000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 74277.39, "quote_volume": 15821.08407, "trades": 34, "taker_buy_volume": 72018.3, "taker_buy_quote": 15339.8979}, {"ts": 1770748560000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 17.04, "quote_volume": 3.64656, "trades": 1, "taker_buy_volume": 17.04, "taker_buy_quote": 3.64656}, {"ts": 1770748620000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 59330.22, "quote_volume": 12637.33686, "trades": 43, "taker_buy_volume": 15842.97, "taker_buy_quote": 3374.55261}, {"ts": 1770748680000, "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": 1770748740000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 6075.8, "quote_volume": 1300.2212, "trades": 4, "taker_buy_volume": 6075.8, "taker_buy_quote": 1300.2212}, {"ts": 1770748800000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 273.82, "quote_volume": 58.32366, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748860000, "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": 1770748920000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 215.54, "quote_volume": 45.91002, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770748980000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1417.21, "quote_volume": 301.86573, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749040000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 404.38, "quote_volume": 86.13294, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749100000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 57039.45, "quote_volume": 12149.40285, "trades": 75, "taker_buy_volume": 27860.28, "taker_buy_quote": 5934.23964}, {"ts": 1770749160000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 101640.83, "quote_volume": 21649.49679, "trades": 48, "taker_buy_volume": 54838.6, "taker_buy_quote": 11680.6218}, {"ts": 1770749220000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 165054.7, "quote_volume": 34991.68863, "trades": 130, "taker_buy_volume": 57780.62, "taker_buy_quote": 12249.58367}, {"ts": 1770749280000, "open": 0.212, "high": 0.213, "low": 0.211, "close": 0.212, "volume": 97466.44, "quote_volume": 20662.48593, "trades": 100, "taker_buy_volume": 82089.0, "taker_buy_quote": 17402.97119}, {"ts": 1770749340000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 1115.01, "quote_volume": 236.38212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749400000, "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": 1770749460000, "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": 1770749520000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 626.62, "quote_volume": 133.45989, "trades": 9, "taker_buy_volume": 616.45, "taker_buy_quote": 131.30385}, {"ts": 1770749580000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 2978.81, "quote_volume": 633.01557, "trades": 14, "taker_buy_volume": 1507.85, "taker_buy_quote": 321.17205}, {"ts": 1770749640000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 108.89, "quote_volume": 23.19357, "trades": 1, "taker_buy_volume": 108.89, "taker_buy_quote": 23.19357}, {"ts": 1770749700000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 93.39, "quote_volume": 19.89207, "trades": 1, "taker_buy_volume": 93.39, "taker_buy_quote": 19.89207}, {"ts": 1770749760000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 152021.51, "quote_volume": 32386.64885, "trades": 54, "taker_buy_volume": 145546.7, "taker_buy_quote": 31007.51432}, {"ts": 1770749820000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1041.68, "quote_volume": 221.87784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770749880000, "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": 1770749940000, "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": 1770750000000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 71.15, "quote_volume": 15.15962, "trades": 3, "taker_buy_volume": 4.67, "taker_buy_quote": 0.99938}, {"ts": 1770750060000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 609.85, "quote_volume": 130.5079, "trades": 3, "taker_buy_volume": 609.85, "taker_buy_quote": 130.5079}, {"ts": 1770750120000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1000.0, "quote_volume": 213.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750180000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 46476.89, "quote_volume": 9899.57757, "trades": 37, "taker_buy_volume": 30601.97, "taker_buy_quote": 6518.21961}, {"ts": 1770750240000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 16834.05, "quote_volume": 3585.65265, "trades": 29, "taker_buy_volume": 6858.71, "taker_buy_quote": 1460.90523}, {"ts": 1770750300000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 53619.49, "quote_volume": 11423.34133, "trades": 29, "taker_buy_volume": 53528.27, "taker_buy_quote": 11403.91147}, {"ts": 1770750360000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 853.0, "quote_volume": 181.689, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750420000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 158319.41, "quote_volume": 33722.03433, "trades": 59, "taker_buy_volume": 66544.4, "taker_buy_quote": 14173.9572}, {"ts": 1770750480000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 785.0, "quote_volume": 166.68318, "trades": 5, "taker_buy_volume": 263.18, "taker_buy_quote": 56.05734}, {"ts": 1770750540000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 4588.54, "quote_volume": 977.35902, "trades": 12, "taker_buy_volume": 4293.87, "taker_buy_quote": 914.59431}, {"ts": 1770750600000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 1052.16, "quote_volume": 224.2971, "trades": 7, "taker_buy_volume": 187.02, "taker_buy_quote": 40.02228}, {"ts": 1770750660000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 220.91, "quote_volume": 47.05383, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750720000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1346.52, "quote_volume": 286.80876, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750780000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 115.92, "quote_volume": 24.69096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750840000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 228.33, "quote_volume": 48.63429, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770750900000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 139200.95, "quote_volume": 29649.80235, "trades": 71, "taker_buy_volume": 30416.85, "taker_buy_quote": 6478.78905}, {"ts": 1770750960000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 323.52, "quote_volume": 69.23328, "trades": 2, "taker_buy_volume": 323.52, "taker_buy_quote": 69.23328}, {"ts": 1770751020000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 231006.12, "quote_volume": 49223.36226, "trades": 163, "taker_buy_volume": 137632.9, "taker_buy_quote": 29334.8664}, {"ts": 1770751080000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 93463.28, "quote_volume": 19907.68354, "trades": 31, "taker_buy_volume": 59409.23, "taker_buy_quote": 12654.17089}, {"ts": 1770751140000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 101697.79, "quote_volume": 21661.62927, "trades": 118, "taker_buy_volume": 66457.18, "taker_buy_quote": 14155.37934}, {"ts": 1770751200000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 23700.11, "quote_volume": 5048.12343, "trades": 73, "taker_buy_volume": 19570.76, "taker_buy_quote": 4168.57188}, {"ts": 1770751260000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 87.95, "quote_volume": 18.71223, "trades": 2, "taker_buy_volume": 66.83, "taker_buy_quote": 14.23479}, {"ts": 1770751320000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 161.78, "quote_volume": 34.41332, "trades": 2, "taker_buy_volume": 115.96, "taker_buy_quote": 24.69948}, {"ts": 1770751380000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 332.18, "quote_volume": 70.75434, "trades": 3, "taker_buy_volume": 332.18, "taker_buy_quote": 70.75434}, {"ts": 1770751440000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 24266.36, "quote_volume": 5168.28436, "trades": 38, "taker_buy_volume": 23816.04, "taker_buy_quote": 5072.81652}, {"ts": 1770751500000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 11637.56, "quote_volume": 2478.80028, "trades": 27, "taker_buy_volume": 7324.07, "taker_buy_quote": 1560.02691}, {"ts": 1770751560000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 3303.74, "quote_volume": 703.69662, "trades": 7, "taker_buy_volume": 3303.74, "taker_buy_quote": 703.69662}, {"ts": 1770751620000, "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": 1770751680000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 102.94, "quote_volume": 21.92622, "trades": 1, "taker_buy_volume": 102.94, "taker_buy_quote": 21.92622}, {"ts": 1770751740000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 16393.93, "quote_volume": 3491.90709, "trades": 31, "taker_buy_volume": 14202.18, "taker_buy_quote": 3025.06434}, {"ts": 1770751800000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 1978.45, "quote_volume": 422.80149, "trades": 5, "taker_buy_volume": 1391.64, "taker_buy_quote": 297.81096}, {"ts": 1770751860000, "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": 1770751920000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 5397.34, "quote_volume": 1155.03076, "trades": 32, "taker_buy_volume": 5397.34, "taker_buy_quote": 1155.03076}, {"ts": 1770751980000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 49509.4, "quote_volume": 10595.33684, "trades": 46, "taker_buy_volume": 25268.5, "taker_buy_quote": 5407.78424}, {"ts": 1770752040000, "open": 0.215, "high": 0.215, "low": 0.213, "close": 0.213, "volume": 123797.18, "quote_volume": 26494.58091, "trades": 27, "taker_buy_volume": 2088.76, "taker_buy_quote": 449.0834}, {"ts": 1770752100000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 21381.25, "quote_volume": 4575.9015, "trades": 21, "taker_buy_volume": 21118.34, "taker_buy_quote": 4519.63876}, {"ts": 1770752160000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 86772.09, "quote_volume": 18656.35213, "trades": 42, "taker_buy_volume": 84642.17, "taker_buy_quote": 18198.41933}, {"ts": 1770752220000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 50836.36, "quote_volume": 10929.8174, "trades": 101, "taker_buy_volume": 17590.22, "taker_buy_quote": 3781.8973}, {"ts": 1770752280000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 27.52, "quote_volume": 5.9168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752340000, "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": 1770752400000, "open": 0.215, "high": 0.216, "low": 0.214, "close": 0.216, "volume": 34279.09, "quote_volume": 7369.75391, "trades": 39, "taker_buy_volume": 18572.97, "taker_buy_quote": 3993.2519}, {"ts": 1770752460000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 701.0, "quote_volume": 150.715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752520000, "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": 1770752580000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1626.44, "quote_volume": 349.6846, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770752640000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 78.89, "quote_volume": 17.04024, "trades": 1, "taker_buy_volume": 78.89, "taker_buy_quote": 17.04024}, {"ts": 1770752700000, "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": 1770752760000, "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": 1770752820000, "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": 1770752880000, "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": 1770752940000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 675.81, "quote_volume": 145.29915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753000000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 154600.58, "quote_volume": 33241.4449, "trades": 45, "taker_buy_volume": 56755.17, "taker_buy_quote": 12204.68175}, {"ts": 1770753060000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 35952.74, "quote_volume": 7730.62726, "trades": 29, "taker_buy_volume": 788.16, "taker_buy_quote": 170.24256}, {"ts": 1770753120000, "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": 1770753180000, "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": 1770753240000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 88943.26, "quote_volume": 19123.83854, "trades": 54, "taker_buy_volume": 59737.81, "taker_buy_quote": 12844.66679}, {"ts": 1770753300000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 16866.48, "quote_volume": 3626.31635, "trades": 46, "taker_buy_volume": 5192.96, "taker_buy_quote": 1116.50955}, {"ts": 1770753360000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 231.48, "quote_volume": 49.99968, "trades": 1, "taker_buy_volume": 231.48, "taker_buy_quote": 49.99968}, {"ts": 1770753420000, "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": 1770753480000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 500.57, "quote_volume": 107.63261, "trades": 3, "taker_buy_volume": 10.06, "taker_buy_quote": 2.17296}, {"ts": 1770753540000, "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": 1770753600000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 23.14, "quote_volume": 4.99824, "trades": 1, "taker_buy_volume": 23.14, "taker_buy_quote": 4.99824}, {"ts": 1770753660000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 130.56, "quote_volume": 28.0704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753720000, "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": 1770753780000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 21809.44, "quote_volume": 4689.0296, "trades": 79, "taker_buy_volume": 7421.09, "taker_buy_quote": 1595.53435}, {"ts": 1770753840000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 148.92, "quote_volume": 32.0178, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753900000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 4941.82, "quote_volume": 1062.4913, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770753960000, "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": 1770754020000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 126567.24, "quote_volume": 27211.9566, "trades": 106, "taker_buy_volume": 99528.28, "taker_buy_quote": 21398.5802}, {"ts": 1770754080000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 11520.97, "quote_volume": 2477.00855, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754140000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1142.07, "quote_volume": 245.54505, "trades": 4, "taker_buy_volume": 1142.07, "taker_buy_quote": 245.54505}, {"ts": 1770754200000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 610.39, "quote_volume": 130.62346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754260000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 1341.47, "quote_volume": 287.10458, "trades": 3, "taker_buy_volume": 30.0, "taker_buy_quote": 6.45}, {"ts": 1770754320000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 298.85, "quote_volume": 64.25275, "trades": 3, "taker_buy_volume": 298.85, "taker_buy_quote": 64.25275}, {"ts": 1770754380000, "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": 1770754440000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 2325.58, "quote_volume": 499.9997, "trades": 1, "taker_buy_volume": 2325.58, "taker_buy_quote": 499.9997}, {"ts": 1770754500000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 98.98, "quote_volume": 21.18172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770754560000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 114197.37, "quote_volume": 24552.25317, "trades": 46, "taker_buy_volume": 69898.59, "taker_buy_quote": 15028.19685}, {"ts": 1770754620000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 46.62, "quote_volume": 10.0233, "trades": 1, "taker_buy_volume": 46.62, "taker_buy_quote": 10.0233}, {"ts": 1770754680000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1019.14, "quote_volume": 219.1151, "trades": 4, "taker_buy_volume": 1019.14, "taker_buy_quote": 219.1151}, {"ts": 1770754740000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 65427.98, "quote_volume": 14061.84449, "trades": 36, "taker_buy_volume": 53109.55, "taker_buy_quote": 11418.55325}, {"ts": 1770754800000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 195.9, "quote_volume": 42.1185, "trades": 7, "taker_buy_volume": 195.9, "taker_buy_quote": 42.1185}, {"ts": 1770754860000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 912.91, "quote_volume": 196.27565, "trades": 3, "taker_buy_volume": 912.91, "taker_buy_quote": 196.27565}, {"ts": 1770754920000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 20908.9, "quote_volume": 4495.4135, "trades": 32, "taker_buy_volume": 8712.55, "taker_buy_quote": 1873.19825}, {"ts": 1770754980000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 107854.89, "quote_volume": 23188.80135, "trades": 32, "taker_buy_volume": 9726.64, "taker_buy_quote": 2091.2276}, {"ts": 1770755040000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 891.52, "quote_volume": 191.6768, "trades": 2, "taker_buy_volume": 891.52, "taker_buy_quote": 191.6768}, {"ts": 1770755100000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 2211.97, "quote_volume": 473.36158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770755160000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 93240.09, "quote_volume": 20046.61935, "trades": 17, "taker_buy_volume": 93240.09, "taker_buy_quote": 20046.61935}, {"ts": 1770755220000, "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": 1770755280000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 4473.35, "quote_volume": 961.77025, "trades": 5, "taker_buy_volume": 4473.35, "taker_buy_quote": 961.77025}, {"ts": 1770755340000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 158.13, "quote_volume": 33.89155, "trades": 3, "taker_buy_volume": 51.73, "taker_buy_quote": 11.12195}, {"ts": 1770755400000, "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": 1770755460000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 143264.16, "quote_volume": 30801.7944, "trades": 55, "taker_buy_volume": 63322.0, "taker_buy_quote": 13614.23}, {"ts": 1770755520000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 139763.8, "quote_volume": 30049.217, "trades": 140, "taker_buy_volume": 50892.82, "taker_buy_quote": 10941.9563}, {"ts": 1770755580000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 73566.69, "quote_volume": 15814.8005, "trades": 37, "taker_buy_volume": 39323.24, "taker_buy_quote": 8454.4966}, {"ts": 1770755640000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 354.56, "quote_volume": 76.2304, "trades": 1, "taker_buy_volume": 354.56, "taker_buy_quote": 76.2304}, {"ts": 1770755700000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 336.28, "quote_volume": 72.3002, "trades": 2, "taker_buy_volume": 336.28, "taker_buy_quote": 72.3002}, {"ts": 1770755760000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 5.97, "quote_volume": 1.28355, "trades": 1, "taker_buy_volume": 5.97, "taker_buy_quote": 1.28355}, {"ts": 1770755820000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 124280.88, "quote_volume": 26720.3892, "trades": 36, "taker_buy_volume": 65525.91, "taker_buy_quote": 14088.07065}, {"ts": 1770755880000, "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": 1770755940000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 2768.29, "quote_volume": 595.18235, "trades": 6, "taker_buy_volume": 2768.29, "taker_buy_quote": 595.18235}, {"ts": 1770756000000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 91634.84, "quote_volume": 19701.4906, "trades": 68, "taker_buy_volume": 72770.98, "taker_buy_quote": 15645.7607}, {"ts": 1770756060000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 52294.71, "quote_volume": 11243.36265, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770756120000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 53.5, "quote_volume": 11.45691, "trades": 3, "taker_buy_volume": 7.91, "taker_buy_quote": 1.70065}, {"ts": 1770756180000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 65.0, "quote_volume": 13.975, "trades": 1, "taker_buy_volume": 65.0, "taker_buy_quote": 13.975}, {"ts": 1770756240000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 172971.51, "quote_volume": 37095.63456, "trades": 59, "taker_buy_volume": 63077.89, "taker_buy_quote": 13561.74635}, {"ts": 1770756300000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 7900.9, "quote_volume": 1698.6935, "trades": 42, "taker_buy_volume": 7900.9, "taker_buy_quote": 1698.6935}, {"ts": 1770756360000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 592.32, "quote_volume": 127.3488, "trades": 3, "taker_buy_volume": 592.32, "taker_buy_quote": 127.3488}, {"ts": 1770756420000, "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": 1770756480000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 110534.58, "quote_volume": 23764.9347, "trades": 100, "taker_buy_volume": 6874.2, "taker_buy_quote": 1477.953}, {"ts": 1770756540000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 3330.31, "quote_volume": 716.01665, "trades": 5, "taker_buy_volume": 3330.31, "taker_buy_quote": 716.01665}, {"ts": 1770756600000, "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": 1770756660000, "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": 1770756720000, "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": 1770756780000, "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": 1770756840000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 46.51, "quote_volume": 9.99965, "trades": 1, "taker_buy_volume": 46.51, "taker_buy_quote": 9.99965}, {"ts": 1770756900000, "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": 1770756960000, "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": 1770757020000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 2388.0, "quote_volume": 511.032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757080000, "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": 1770757140000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 2073.61, "quote_volume": 444.72893, "trades": 2, "taker_buy_volume": 976.39, "taker_buy_quote": 209.92385}, {"ts": 1770757200000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 371.88, "quote_volume": 79.68215, "trades": 3, "taker_buy_volume": 99.83, "taker_buy_quote": 21.46345}, {"ts": 1770757260000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 313419.76, "quote_volume": 67385.2484, "trades": 147, "taker_buy_volume": 158581.87, "taker_buy_quote": 34095.10205}, {"ts": 1770757320000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 46739.73, "quote_volume": 10049.32157, "trades": 13, "taker_buy_volume": 46739.73, "taker_buy_quote": 10049.32157}, {"ts": 1770757380000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 201.42, "quote_volume": 43.50672, "trades": 2, "taker_buy_volume": 201.42, "taker_buy_quote": 43.50672}, {"ts": 1770757440000, "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": 1770757500000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 469.05, "quote_volume": 100.87142, "trades": 3, "taker_buy_volume": 25.67, "taker_buy_quote": 5.54472}, {"ts": 1770757560000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 1046.56, "quote_volume": 226.05696, "trades": 1, "taker_buy_volume": 1046.56, "taker_buy_quote": 226.05696}, {"ts": 1770757620000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 25.85, "quote_volume": 5.55775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757680000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 125.0, "quote_volume": 26.875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770757740000, "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": 1770757800000, "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": 1770757860000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 131601.75, "quote_volume": 28294.37625, "trades": 47, "taker_buy_volume": 18579.92, "taker_buy_quote": 3994.6828}, {"ts": 1770757920000, "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": 1770757980000, "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": 1770758040000, "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": 1770758100000, "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": 1770758160000, "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": 1770758220000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 21943.68, "quote_volume": 4717.8912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758280000, "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": 1770758340000, "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": 1770758400000, "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": 1770758460000, "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": 1770758520000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 670.04, "quote_volume": 144.0586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758580000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 9815.56, "quote_volume": 2110.3454, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770758640000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 98673.34, "quote_volume": 21214.7681, "trades": 26, "taker_buy_volume": 96468.45, "taker_buy_quote": 20740.71675}, {"ts": 1770758700000, "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": 1770758760000, "open": 0.216, "high": 0.216, "low": 0.214, "close": 0.215, "volume": 73698.64, "quote_volume": 15845.11781, "trades": 26, "taker_buy_volume": 3400.88, "taker_buy_quote": 731.19408}, {"ts": 1770758820000, "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": 1770758880000, "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": 1770758940000, "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": 1770759000000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 109.56, "quote_volume": 23.5554, "trades": 2, "taker_buy_volume": 109.56, "taker_buy_quote": 23.5554}, {"ts": 1770759060000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 232696.94, "quote_volume": 49797.14516, "trades": 118, "taker_buy_volume": 63634.51, "taker_buy_quote": 13617.78514}, {"ts": 1770759120000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 70016.31, "quote_volume": 14983.49034, "trades": 44, "taker_buy_volume": 54080.12, "taker_buy_quote": 11573.14568}, {"ts": 1770759180000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 9619.39, "quote_volume": 2058.54946, "trades": 26, "taker_buy_volume": 8174.51, "taker_buy_quote": 1749.34514}, {"ts": 1770759240000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 9574.8, "quote_volume": 2049.22118, "trades": 14, "taker_buy_volume": 9574.8, "taker_buy_quote": 2049.22118}, {"ts": 1770759300000, "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": 1770759360000, "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": 1770759420000, "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": 1770759480000, "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": 1770759540000, "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": 1770759600000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 32.87, "quote_volume": 7.03418, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759660000, "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": 1770759720000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 53.06, "quote_volume": 11.35484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759780000, "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": 1770759840000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 69.76, "quote_volume": 14.9984, "trades": 1, "taker_buy_volume": 69.76, "taker_buy_quote": 14.9984}, {"ts": 1770759900000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 663.2, "quote_volume": 141.9248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770759960000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 97.58, "quote_volume": 20.92863, "trades": 2, "taker_buy_volume": 46.51, "taker_buy_quote": 9.99965}, {"ts": 1770760020000, "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": 1770760080000, "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": 1770760140000, "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": 1770760200000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 13.87, "quote_volume": 2.98205, "trades": 1, "taker_buy_volume": 13.87, "taker_buy_quote": 2.98205}, {"ts": 1770760260000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 181256.75, "quote_volume": 38970.20125, "trades": 107, "taker_buy_volume": 164330.0, "taker_buy_quote": 35330.95}, {"ts": 1770760320000, "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": 1770760380000, "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": 1770760440000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 313.47, "quote_volume": 67.39605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760500000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 828.4, "quote_volume": 178.106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760560000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 75664.01, "quote_volume": 16267.76215, "trades": 62, "taker_buy_volume": 52407.35, "taker_buy_quote": 11267.58025}, {"ts": 1770760620000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 3921.82, "quote_volume": 843.21444, "trades": 12, "taker_buy_volume": 23.14, "taker_buy_quote": 4.99824}, {"ts": 1770760680000, "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": 1770760740000, "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": 1770760800000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 21096.71, "quote_volume": 4535.80843, "trades": 6, "taker_buy_volume": 15.78, "taker_buy_quote": 3.40848}, {"ts": 1770760860000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 290.69, "quote_volume": 62.49835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770760920000, "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": 1770760980000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 225.17, "quote_volume": 48.63672, "trades": 1, "taker_buy_volume": 225.17, "taker_buy_quote": 48.63672}, {"ts": 1770761040000, "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": 1770761100000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 164.55, "quote_volume": 35.49299, "trades": 2, "taker_buy_volume": 114.74, "taker_buy_quote": 24.78384}, {"ts": 1770761160000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 7.14, "quote_volume": 1.54224, "trades": 1, "taker_buy_volume": 7.14, "taker_buy_quote": 1.54224}, {"ts": 1770761220000, "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": 1770761280000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 95.31, "quote_volume": 20.49165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761340000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 105.18, "quote_volume": 22.6137, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761400000, "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": 1770761460000, "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": 1770761520000, "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": 1770761580000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 487.21, "quote_volume": 104.79678, "trades": 3, "taker_buy_volume": 46.63, "taker_buy_quote": 10.07208}, {"ts": 1770761640000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 425.92, "quote_volume": 91.99872, "trades": 1, "taker_buy_volume": 425.92, "taker_buy_quote": 91.99872}, {"ts": 1770761700000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 450.79, "quote_volume": 97.26779, "trades": 3, "taker_buy_volume": 347.94, "taker_buy_quote": 75.15504}, {"ts": 1770761760000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 102.08, "quote_volume": 21.9472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761820000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 105.65, "quote_volume": 22.8204, "trades": 1, "taker_buy_volume": 105.65, "taker_buy_quote": 22.8204}, {"ts": 1770761880000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 23440.12, "quote_volume": 5039.6258, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770761940000, "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": 1770762000000, "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": 1770762060000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 72.27, "quote_volume": 15.61032, "trades": 1, "taker_buy_volume": 72.27, "taker_buy_quote": 15.61032}, {"ts": 1770762120000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 102.26, "quote_volume": 22.08816, "trades": 1, "taker_buy_volume": 102.26, "taker_buy_quote": 22.08816}, {"ts": 1770762180000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 4036.56, "quote_volume": 871.89696, "trades": 13, "taker_buy_volume": 4036.56, "taker_buy_quote": 871.89696}, {"ts": 1770762240000, "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": 1770762300000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 165483.97, "quote_volume": 35744.49128, "trades": 113, "taker_buy_volume": 118532.18, "taker_buy_quote": 25602.95088}, {"ts": 1770762360000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 27543.45, "quote_volume": 5949.3852, "trades": 27, "taker_buy_volume": 6001.91, "taker_buy_quote": 1296.41256}, {"ts": 1770762420000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 1619.29, "quote_volume": 349.76664, "trades": 6, "taker_buy_volume": 1619.29, "taker_buy_quote": 349.76664}, {"ts": 1770762480000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 91.38, "quote_volume": 19.73808, "trades": 2, "taker_buy_volume": 91.38, "taker_buy_quote": 19.73808}, {"ts": 1770762540000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 104.88, "quote_volume": 22.65408, "trades": 2, "taker_buy_volume": 104.88, "taker_buy_quote": 22.65408}, {"ts": 1770762600000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 482.53, "quote_volume": 103.74395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770762660000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 151.75, "quote_volume": 32.778, "trades": 2, "taker_buy_volume": 151.75, "taker_buy_quote": 32.778}, {"ts": 1770762720000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 14.04, "quote_volume": 3.03264, "trades": 1, "taker_buy_volume": 14.04, "taker_buy_quote": 3.03264}, {"ts": 1770762780000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 196.38, "quote_volume": 42.41808, "trades": 2, "taker_buy_volume": 196.38, "taker_buy_quote": 42.41808}, {"ts": 1770762840000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 10059.29, "quote_volume": 2172.80664, "trades": 15, "taker_buy_volume": 10059.29, "taker_buy_quote": 2172.80664}, {"ts": 1770762900000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 174883.94, "quote_volume": 37943.75118, "trades": 152, "taker_buy_volume": 127862.88, "taker_buy_quote": 27740.18116}, {"ts": 1770762960000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 10493.63, "quote_volume": 2277.11771, "trades": 11, "taker_buy_volume": 10493.63, "taker_buy_quote": 2277.11771}, {"ts": 1770763020000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 339.45, "quote_volume": 73.66065, "trades": 3, "taker_buy_volume": 339.45, "taker_buy_quote": 73.66065}, {"ts": 1770763080000, "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": 1770763140000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 559.06, "quote_volume": 121.31602, "trades": 6, "taker_buy_volume": 559.06, "taker_buy_quote": 121.31602}, {"ts": 1770763200000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 123631.41, "quote_volume": 26828.01597, "trades": 73, "taker_buy_volume": 76483.13, "taker_buy_quote": 16596.83921}, {"ts": 1770763260000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 976.88, "quote_volume": 211.98296, "trades": 2, "taker_buy_volume": 976.88, "taker_buy_quote": 211.98296}, {"ts": 1770763320000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 1000.0, "quote_volume": 217.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 217.0}, {"ts": 1770763380000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 50347.56, "quote_volume": 10925.37312, "trades": 18, "taker_buy_volume": 50300.16, "taker_buy_quote": 10915.13472}, {"ts": 1770763440000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 5631.69, "quote_volume": 1222.07673, "trades": 1, "taker_buy_volume": 5631.69, "taker_buy_quote": 1222.07673}, {"ts": 1770763500000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 108.71, "quote_volume": 23.59007, "trades": 1, "taker_buy_volume": 108.71, "taker_buy_quote": 23.59007}, {"ts": 1770763560000, "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": 1770763620000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 238236.2, "quote_volume": 51458.72692, "trades": 102, "taker_buy_volume": 52537.7, "taker_buy_quote": 11348.1432}, {"ts": 1770763680000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 4999.81, "quote_volume": 1079.95896, "trades": 1, "taker_buy_volume": 4999.81, "taker_buy_quote": 1079.95896}, {"ts": 1770763740000, "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": 1770763800000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 149.07, "quote_volume": 32.15283, "trades": 2, "taker_buy_volume": 102.78, "taker_buy_quote": 22.20048}, {"ts": 1770763860000, "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": 1770763920000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 448.45, "quote_volume": 96.41675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770763980000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 346.85, "quote_volume": 74.57275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764040000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 555.78, "quote_volume": 119.4927, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764100000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 127593.04, "quote_volume": 27560.09664, "trades": 59, "taker_buy_volume": 97826.31, "taker_buy_quote": 21130.48296}, {"ts": 1770764160000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1270.38, "quote_volume": 273.1317, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770764220000, "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": 1770764280000, "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": 1770764340000, "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": 1770764400000, "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": 1770764460000, "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": 1770764520000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 76866.4, "quote_volume": 16603.1424, "trades": 20, "taker_buy_volume": 76866.4, "taker_buy_quote": 16603.1424}, {"ts": 1770764580000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 54030.48, "quote_volume": 11670.58368, "trades": 44, "taker_buy_volume": 31079.66, "taker_buy_quote": 6713.20656}, {"ts": 1770764640000, "open": 0.217, "high": 0.217, "low": 0.215, "close": 0.215, "volume": 25922.96, "quote_volume": 5599.34864, "trades": 21, "taker_buy_volume": 92.05, "taker_buy_quote": 19.97485}, {"ts": 1770764700000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 356.36, "quote_volume": 76.97376, "trades": 1, "taker_buy_volume": 356.36, "taker_buy_quote": 76.97376}, {"ts": 1770764760000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 9.17, "quote_volume": 1.98072, "trades": 1, "taker_buy_volume": 9.17, "taker_buy_quote": 1.98072}, {"ts": 1770764820000, "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": 1770764880000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 7.87, "quote_volume": 1.69992, "trades": 1, "taker_buy_volume": 7.87, "taker_buy_quote": 1.69992}, {"ts": 1770764940000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 81.16, "quote_volume": 17.48293, "trades": 2, "taker_buy_volume": 33.53, "taker_buy_quote": 7.24248}, {"ts": 1770765000000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 191.28, "quote_volume": 41.31648, "trades": 2, "taker_buy_volume": 191.28, "taker_buy_quote": 41.31648}, {"ts": 1770765060000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 100197.76, "quote_volume": 21642.71616, "trades": 19, "taker_buy_volume": 100197.76, "taker_buy_quote": 21642.71616}, {"ts": 1770765120000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 85075.27, "quote_volume": 18376.25832, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765180000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 179.23, "quote_volume": 38.71368, "trades": 2, "taker_buy_volume": 179.23, "taker_buy_quote": 38.71368}, {"ts": 1770765240000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 9213.43, "quote_volume": 1990.10088, "trades": 22, "taker_buy_volume": 9213.43, "taker_buy_quote": 1990.10088}, {"ts": 1770765300000, "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": 1770765360000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 3702.98, "quote_volume": 799.84368, "trades": 2, "taker_buy_volume": 3702.98, "taker_buy_quote": 799.84368}, {"ts": 1770765420000, "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": 1770765480000, "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": 1770765540000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 115.69, "quote_volume": 24.98904, "trades": 1, "taker_buy_volume": 115.69, "taker_buy_quote": 24.98904}, {"ts": 1770765600000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 147357.31, "quote_volume": 31829.17896, "trades": 45, "taker_buy_volume": 72160.09, "taker_buy_quote": 15586.57944}, {"ts": 1770765660000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 11310.88, "quote_volume": 2443.15008, "trades": 9, "taker_buy_volume": 11310.88, "taker_buy_quote": 2443.15008}, {"ts": 1770765720000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 32.19, "quote_volume": 6.92085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765780000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1000.0, "quote_volume": 215.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765840000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 469.39, "quote_volume": 100.91885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765900000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 3500.0, "quote_volume": 752.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770765960000, "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": 1770766020000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 424.0, "quote_volume": 91.584, "trades": 1, "taker_buy_volume": 424.0, "taker_buy_quote": 91.584}, {"ts": 1770766080000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 16528.16, "quote_volume": 3570.08256, "trades": 13, "taker_buy_volume": 16528.16, "taker_buy_quote": 3570.08256}, {"ts": 1770766140000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 1137.0, "quote_volume": 245.592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766200000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 5.87, "quote_volume": 1.27379, "trades": 1, "taker_buy_volume": 5.87, "taker_buy_quote": 1.27379}, {"ts": 1770766260000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 150.49, "quote_volume": 32.50584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770766320000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 1039.95, "quote_volume": 225.66915, "trades": 3, "taker_buy_volume": 1039.95, "taker_buy_quote": 225.66915}, {"ts": 1770766380000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 243.4, "quote_volume": 52.8178, "trades": 1, "taker_buy_volume": 243.4, "taker_buy_quote": 52.8178}, {"ts": 1770766440000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 546.92, "quote_volume": 118.68164, "trades": 1, "taker_buy_volume": 546.92, "taker_buy_quote": 118.68164}, {"ts": 1770766500000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 10157.37, "quote_volume": 2203.3105, "trades": 7, "taker_buy_volume": 9318.58, "taker_buy_quote": 2022.13186}, {"ts": 1770766560000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 168.02, "quote_volume": 36.46034, "trades": 1, "taker_buy_volume": 168.02, "taker_buy_quote": 36.46034}, {"ts": 1770766620000, "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": 1770766680000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 95770.49, "quote_volume": 20782.19633, "trades": 38, "taker_buy_volume": 95770.49, "taker_buy_quote": 20782.19633}, {"ts": 1770766740000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 73095.02, "quote_volume": 15857.38837, "trades": 54, "taker_buy_volume": 9271.13, "taker_buy_quote": 2011.83521}, {"ts": 1770766800000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 8.0, "quote_volume": 1.736, "trades": 1, "taker_buy_volume": 8.0, "taker_buy_quote": 1.736}, {"ts": 1770766860000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 268.16, "quote_volume": 57.95941, "trades": 2, "taker_buy_volume": 36.85, "taker_buy_quote": 7.99645}, {"ts": 1770766920000, "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": 1770766980000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 5478.74, "quote_volume": 1188.88658, "trades": 20, "taker_buy_volume": 5478.74, "taker_buy_quote": 1188.88658}, {"ts": 1770767040000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 37079.29, "quote_volume": 8046.20593, "trades": 77, "taker_buy_volume": 37079.29, "taker_buy_quote": 8046.20593}, {"ts": 1770767100000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 104970.03, "quote_volume": 22777.31779, "trades": 26, "taker_buy_volume": 280.76, "taker_buy_quote": 60.92492}, {"ts": 1770767160000, "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": 1770767220000, "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": 1770767280000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 1158.66, "quote_volume": 251.42922, "trades": 2, "taker_buy_volume": 1158.66, "taker_buy_quote": 251.42922}, {"ts": 1770767340000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 1812.83, "quote_volume": 393.38411, "trades": 4, "taker_buy_volume": 1812.83, "taker_buy_quote": 393.38411}, {"ts": 1770767400000, "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": 1770767460000, "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": 1770767520000, "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": 1770767580000, "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": 1770767640000, "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": 1770767700000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 47.9, "quote_volume": 10.3464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770767760000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 1695.32, "quote_volume": 366.20229, "trades": 2, "taker_buy_volume": 13.17, "taker_buy_quote": 2.85789}, {"ts": 1770767820000, "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": 1770767880000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 782.24, "quote_volume": 169.42466, "trades": 2, "taker_buy_volume": 460.82, "taker_buy_quote": 99.99794}, {"ts": 1770767940000, "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": 1770768000000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 124.94, "quote_volume": 27.11198, "trades": 2, "taker_buy_volume": 124.94, "taker_buy_quote": 27.11198}, {"ts": 1770768060000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 27.65, "quote_volume": 6.00005, "trades": 1, "taker_buy_volume": 27.65, "taker_buy_quote": 6.00005}, {"ts": 1770768120000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 67722.85, "quote_volume": 14695.85845, "trades": 84, "taker_buy_volume": 24147.41, "taker_buy_quote": 5239.98797}, {"ts": 1770768180000, "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": 1770768240000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 47.13, "quote_volume": 10.18008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768300000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 35.0, "quote_volume": 7.595, "trades": 1, "taker_buy_volume": 35.0, "taker_buy_quote": 7.595}, {"ts": 1770768360000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 116.65, "quote_volume": 25.31305, "trades": 2, "taker_buy_volume": 116.65, "taker_buy_quote": 25.31305}, {"ts": 1770768420000, "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": 1770768480000, "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": 1770768540000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 2252.58, "quote_volume": 488.80986, "trades": 2, "taker_buy_volume": 2252.58, "taker_buy_quote": 488.80986}, {"ts": 1770768600000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 46.74, "quote_volume": 10.09584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770768660000, "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": 1770768720000, "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": 1770768780000, "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": 1770768840000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 50.0, "quote_volume": 10.85, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 10.85}, {"ts": 1770768900000, "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": 1770768960000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 1094.93, "quote_volume": 237.59981, "trades": 1, "taker_buy_volume": 1094.93, "taker_buy_quote": 237.59981}, {"ts": 1770769020000, "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": 1770769080000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 136.6, "quote_volume": 29.51654, "trades": 3, "taker_buy_volume": 10.94, "taker_buy_quote": 2.37398}, {"ts": 1770769140000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 1382.48, "quote_volume": 299.99816, "trades": 1, "taker_buy_volume": 1382.48, "taker_buy_quote": 299.99816}, {"ts": 1770769200000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 559.54, "quote_volume": 121.42018, "trades": 1, "taker_buy_volume": 559.54, "taker_buy_quote": 121.42018}, {"ts": 1770769260000, "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": 1770769320000, "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": 1770769380000, "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": 1770769440000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 6.19, "quote_volume": 1.34323, "trades": 1, "taker_buy_volume": 6.19, "taker_buy_quote": 1.34323}, {"ts": 1770769500000, "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": 1770769560000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 181.41, "quote_volume": 39.18456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769620000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 46.59, "quote_volume": 10.06344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770769680000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 111.07, "quote_volume": 24.10219, "trades": 1, "taker_buy_volume": 111.07, "taker_buy_quote": 24.10219}, {"ts": 1770769740000, "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": 1770769800000, "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": 1770769860000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 186552.88, "quote_volume": 40295.42208, "trades": 124, "taker_buy_volume": 24935.38, "taker_buy_quote": 5386.04208}, {"ts": 1770769920000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 16009.35, "quote_volume": 3462.7092, "trades": 11, "taker_buy_volume": 16009.35, "taker_buy_quote": 3462.7092}, {"ts": 1770769980000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 1105.87, "quote_volume": 238.86792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770040000, "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": 1770770100000, "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": 1770770160000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 42.19, "quote_volume": 9.15523, "trades": 1, "taker_buy_volume": 42.19, "taker_buy_quote": 9.15523}, {"ts": 1770770220000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 114.22, "quote_volume": 24.70757, "trades": 2, "taker_buy_volume": 36.05, "taker_buy_quote": 7.82285}, {"ts": 1770770280000, "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": 1770770340000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 158604.36, "quote_volume": 34258.54176, "trades": 84, "taker_buy_volume": 99566.19, "taker_buy_quote": 21506.29704}, {"ts": 1770770400000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 3847.26, "quote_volume": 831.00816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770460000, "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": 1770770520000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 262.04, "quote_volume": 56.60064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770770580000, "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": 1770770640000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 864.07, "quote_volume": 187.50319, "trades": 1, "taker_buy_volume": 864.07, "taker_buy_quote": 187.50319}, {"ts": 1770770700000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 120553.21, "quote_volume": 26160.04657, "trades": 71, "taker_buy_volume": 92061.89, "taker_buy_quote": 19977.43013}, {"ts": 1770770760000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 1912.45, "quote_volume": 415.00165, "trades": 1, "taker_buy_volume": 1912.45, "taker_buy_quote": 415.00165}, {"ts": 1770770820000, "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": 1770770880000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 2923.5, "quote_volume": 632.36427, "trades": 3, "taker_buy_volume": 888.27, "taker_buy_quote": 192.75459}, {"ts": 1770770940000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 100.0, "quote_volume": 21.7, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 21.7}, {"ts": 1770771000000, "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": 1770771060000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 12.81, "quote_volume": 2.77977, "trades": 1, "taker_buy_volume": 12.81, "taker_buy_quote": 2.77977}, {"ts": 1770771120000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 266.41, "quote_volume": 57.62297, "trades": 2, "taker_buy_volume": 78.41, "taker_buy_quote": 17.01497}, {"ts": 1770771180000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 172254.61, "quote_volume": 37379.25037, "trades": 166, "taker_buy_volume": 110757.71, "taker_buy_quote": 24034.42307}, {"ts": 1770771240000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 28151.4, "quote_volume": 6108.8538, "trades": 62, "taker_buy_volume": 8949.71, "taker_buy_quote": 1942.08707}, {"ts": 1770771300000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 26456.48, "quote_volume": 5740.83044, "trades": 65, "taker_buy_volume": 14066.41, "taker_buy_quote": 3052.41097}, {"ts": 1770771360000, "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": 1770771420000, "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": 1770771480000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 92.16, "quote_volume": 19.99872, "trades": 1, "taker_buy_volume": 92.16, "taker_buy_quote": 19.99872}, {"ts": 1770771540000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 23.04, "quote_volume": 4.99968, "trades": 1, "taker_buy_volume": 23.04, "taker_buy_quote": 4.99968}, {"ts": 1770771600000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 46.68, "quote_volume": 10.08288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771660000, "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": 1770771720000, "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": 1770771780000, "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": 1770771840000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 43962.68, "quote_volume": 9539.39324, "trades": 77, "taker_buy_volume": 9708.05, "taker_buy_quote": 2106.64685}, {"ts": 1770771900000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 7000.0, "quote_volume": 1512.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770771960000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 8.64, "quote_volume": 1.87488, "trades": 1, "taker_buy_volume": 8.64, "taker_buy_quote": 1.87488}, {"ts": 1770772020000, "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": 1770772080000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 35960.5, "quote_volume": 7767.468, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772140000, "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": 1770772200000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 452.2, "quote_volume": 97.6752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772260000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 5196.71, "quote_volume": 1127.51645, "trades": 3, "taker_buy_volume": 5027.09, "taker_buy_quote": 1090.87853}, {"ts": 1770772320000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 3025.72, "quote_volume": 656.58124, "trades": 2, "taker_buy_volume": 3025.72, "taker_buy_quote": 656.58124}, {"ts": 1770772380000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 3999.74, "quote_volume": 867.94358, "trades": 2, "taker_buy_volume": 3999.74, "taker_buy_quote": 867.94358}, {"ts": 1770772440000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 11.38, "quote_volume": 2.46946, "trades": 1, "taker_buy_volume": 11.38, "taker_buy_quote": 2.46946}, {"ts": 1770772500000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 27311.15, "quote_volume": 5926.51955, "trades": 26, "taker_buy_volume": 21890.42, "taker_buy_quote": 4750.22114}, {"ts": 1770772560000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 46.19, "quote_volume": 10.02323, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772620000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 267.42, "quote_volume": 58.03014, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772680000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 451.52, "quote_volume": 98.03045, "trades": 7, "taker_buy_volume": 50.61, "taker_buy_quote": 11.03298}, {"ts": 1770772740000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 277.74, "quote_volume": 60.54732, "trades": 6, "taker_buy_volume": 277.74, "taker_buy_quote": 60.54732}, {"ts": 1770772800000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 91.74, "quote_volume": 19.90758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772860000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 71870.15, "quote_volume": 15595.82255, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770772920000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 23244.59, "quote_volume": 5044.07603, "trades": 3, "taker_buy_volume": 23244.59, "taker_buy_quote": 5044.07603}, {"ts": 1770772980000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 157.64, "quote_volume": 34.20788, "trades": 1, "taker_buy_volume": 157.64, "taker_buy_quote": 34.20788}, {"ts": 1770773040000, "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": 1770773100000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 555.9, "quote_volume": 120.12048, "trades": 2, "taker_buy_volume": 46.08, "taker_buy_quote": 9.99936}, {"ts": 1770773160000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 46.84, "quote_volume": 10.11744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773220000, "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": 1770773280000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 15.66, "quote_volume": 3.39822, "trades": 1, "taker_buy_volume": 15.66, "taker_buy_quote": 3.39822}, {"ts": 1770773340000, "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": 1770773400000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 101.85, "quote_volume": 22.10145, "trades": 1, "taker_buy_volume": 101.85, "taker_buy_quote": 22.10145}, {"ts": 1770773460000, "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": 1770773520000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 5000.0, "quote_volume": 1085.0, "trades": 1, "taker_buy_volume": 5000.0, "taker_buy_quote": 1085.0}, {"ts": 1770773580000, "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": 1770773640000, "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": 1770773700000, "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": 1770773760000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 1500.0, "quote_volume": 324.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773820000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 46.29, "quote_volume": 9.99864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770773880000, "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": 1770773940000, "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": 1770774000000, "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": 1770774060000, "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": 1770774120000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 45266.55, "quote_volume": 9822.82844, "trades": 23, "taker_buy_volume": 45253.64, "taker_buy_quote": 9820.03988}, {"ts": 1770774180000, "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": 1770774240000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 81.09, "quote_volume": 17.67762, "trades": 1, "taker_buy_volume": 81.09, "taker_buy_quote": 17.67762}, {"ts": 1770774300000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 289.84, "quote_volume": 63.18512, "trades": 9, "taker_buy_volume": 289.84, "taker_buy_quote": 63.18512}, {"ts": 1770774360000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 148.68, "quote_volume": 32.26356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774420000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 321.1, "quote_volume": 69.9998, "trades": 1, "taker_buy_volume": 321.1, "taker_buy_quote": 69.9998}, {"ts": 1770774480000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 5468.71, "quote_volume": 1192.17878, "trades": 2, "taker_buy_volume": 5468.71, "taker_buy_quote": 1192.17878}, {"ts": 1770774540000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 45.87, "quote_volume": 9.99966, "trades": 1, "taker_buy_volume": 45.87, "taker_buy_quote": 9.99966}, {"ts": 1770774600000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 139846.07, "quote_volume": 30351.07233, "trades": 55, "taker_buy_volume": 47841.82, "taker_buy_quote": 10386.15008}, {"ts": 1770774660000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 1315.5, "quote_volume": 286.73017, "trades": 3, "taker_buy_volume": 1266.67, "taker_buy_quote": 276.13406}, {"ts": 1770774720000, "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": 1770774780000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 1075.68, "quote_volume": 234.49824, "trades": 1, "taker_buy_volume": 1075.68, "taker_buy_quote": 234.49824}, {"ts": 1770774840000, "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": 1770774900000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 1075.68, "quote_volume": 233.42256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770774960000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 1247.7, "quote_volume": 271.9986, "trades": 1, "taker_buy_volume": 1247.7, "taker_buy_quote": 271.9986}, {"ts": 1770775020000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 134.19, "quote_volume": 29.11923, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775080000, "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": 1770775140000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 47.34, "quote_volume": 10.27278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775200000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 53.8, "quote_volume": 11.7284, "trades": 1, "taker_buy_volume": 53.8, "taker_buy_quote": 11.7284}, {"ts": 1770775260000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 167541.95, "quote_volume": 36523.37735, "trades": 63, "taker_buy_volume": 145874.45, "taker_buy_quote": 31800.6301}, {"ts": 1770775320000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 29508.96, "quote_volume": 6432.95328, "trades": 36, "taker_buy_volume": 29508.96, "taker_buy_quote": 6432.95328}, {"ts": 1770775380000, "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": 1770775440000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 1121.63, "quote_volume": 244.51534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770775500000, "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": 1770775560000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 472.27, "quote_volume": 102.96279, "trades": 3, "taker_buy_volume": 7.93, "taker_buy_quote": 1.73667}, {"ts": 1770775620000, "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": 1770775680000, "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": 1770775740000, "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": 1770775800000, "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": 1770775860000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 198350.37, "quote_volume": 43240.38066, "trades": 66, "taker_buy_volume": 24341.22, "taker_buy_quote": 5306.38596}, {"ts": 1770775920000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 4524.86, "quote_volume": 990.92614, "trades": 17, "taker_buy_volume": 4506.66, "taker_buy_quote": 986.95854}, {"ts": 1770775980000, "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": 1770776040000, "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": 1770776100000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 247.23, "quote_volume": 54.14337, "trades": 2, "taker_buy_volume": 247.23, "taker_buy_quote": 54.14337}, {"ts": 1770776160000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 67926.02, "quote_volume": 14875.79838, "trades": 40, "taker_buy_volume": 66670.34, "taker_buy_quote": 14600.80446}, {"ts": 1770776220000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 95916.63, "quote_volume": 21005.74197, "trades": 39, "taker_buy_volume": 61617.53, "taker_buy_quote": 13494.23907}, {"ts": 1770776280000, "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": 1770776340000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 325685.04, "quote_volume": 71325.02376, "trades": 83, "taker_buy_volume": 169247.07, "taker_buy_quote": 37065.10833}, {"ts": 1770776400000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 69467.09, "quote_volume": 15213.29271, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776460000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 148735.54, "quote_volume": 32573.08326, "trades": 42, "taker_buy_volume": 90311.74, "taker_buy_quote": 19778.27106}, {"ts": 1770776520000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 101118.05, "quote_volume": 22144.85295, "trades": 28, "taker_buy_volume": 101118.05, "taker_buy_quote": 22144.85295}, {"ts": 1770776580000, "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": 1770776640000, "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": 1770776700000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 91185.51, "quote_volume": 19969.62669, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770776760000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 72236.87, "quote_volume": 15819.87453, "trades": 49, "taker_buy_volume": 72236.87, "taker_buy_quote": 15819.87453}, {"ts": 1770776820000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 708.98, "quote_volume": 155.94843, "trades": 15, "taker_buy_volume": 681.81, "taker_buy_quote": 149.9982}, {"ts": 1770776880000, "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": 1770776940000, "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": 1770777000000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 1226.38, "quote_volume": 268.57722, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777060000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 698.88, "quote_volume": 153.7536, "trades": 3, "taker_buy_volume": 698.88, "taker_buy_quote": 153.7536}, {"ts": 1770777120000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 613.94, "quote_volume": 134.69814, "trades": 2, "taker_buy_volume": 245.28, "taker_buy_quote": 53.9616}, {"ts": 1770777180000, "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": 1770777240000, "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": 1770777300000, "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": 1770777360000, "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": 1770777420000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 38033.52, "quote_volume": 8329.38633, "trades": 2, "taker_buy_volume": 45.45, "taker_buy_quote": 9.999}, {"ts": 1770777480000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 55.55, "quote_volume": 12.16545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777540000, "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": 1770777600000, "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": 1770777660000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 99658.08, "quote_volume": 21826.11918, "trades": 52, "taker_buy_volume": 34274.39, "taker_buy_quote": 7507.09107}, {"ts": 1770777720000, "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": 1770777780000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 1231.58, "quote_volume": 270.9476, "trades": 2, "taker_buy_volume": 1231.58, "taker_buy_quote": 270.9476}, {"ts": 1770777840000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 20057.25, "quote_volume": 4392.53775, "trades": 81, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770777900000, "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": 1770777960000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 970.79, "quote_volume": 211.63222, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778020000, "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": 1770778080000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 150521.91, "quote_volume": 32813.77638, "trades": 144, "taker_buy_volume": 99272.33, "taker_buy_quote": 21641.36794}, {"ts": 1770778140000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 137035.14, "quote_volume": 29873.66052, "trades": 68, "taker_buy_volume": 74427.88, "taker_buy_quote": 16225.27784}, {"ts": 1770778200000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 49335.81, "quote_volume": 10755.20658, "trades": 17, "taker_buy_volume": 49326.43, "taker_buy_quote": 10753.16174}, {"ts": 1770778260000, "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": 1770778320000, "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": 1770778380000, "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": 1770778440000, "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": 1770778500000, "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": 1770778560000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 223.21, "quote_volume": 48.65978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778620000, "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": 1770778680000, "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": 1770778740000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 49382.51, "quote_volume": 10764.32218, "trades": 19, "taker_buy_volume": 33.37, "taker_buy_quote": 7.27466}, {"ts": 1770778800000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 101.08, "quote_volume": 22.03544, "trades": 1, "taker_buy_volume": 101.08, "taker_buy_quote": 22.03544}, {"ts": 1770778860000, "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": 1770778920000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 27.91, "quote_volume": 6.05647, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770778980000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 50.69, "quote_volume": 10.99973, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779040000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 1448.57, "quote_volume": 315.78826, "trades": 1, "taker_buy_volume": 1448.57, "taker_buy_quote": 315.78826}, {"ts": 1770779100000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 93.79, "quote_volume": 20.35243, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779160000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 97.43, "quote_volume": 21.23974, "trades": 2, "taker_buy_volume": 97.43, "taker_buy_quote": 21.23974}, {"ts": 1770779220000, "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": 1770779280000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 68.14, "quote_volume": 14.85452, "trades": 2, "taker_buy_volume": 68.14, "taker_buy_quote": 14.85452}, {"ts": 1770779340000, "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": 1770779400000, "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": 1770779460000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 46.85, "quote_volume": 10.16645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779520000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 23.22, "quote_volume": 5.06196, "trades": 1, "taker_buy_volume": 23.22, "taker_buy_quote": 5.06196}, {"ts": 1770779580000, "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": 1770779640000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 161509.36, "quote_volume": 35047.53112, "trades": 170, "taker_buy_volume": 28220.67, "taker_buy_quote": 6123.88539}, {"ts": 1770779700000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 94304.19, "quote_volume": 20463.78694, "trades": 78, "taker_buy_volume": 14534.59, "taker_buy_quote": 3154.00603}, {"ts": 1770779760000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 90739.57, "quote_volume": 19599.74712, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770779820000, "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": 1770779880000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 85549.82, "quote_volume": 18478.76112, "trades": 156, "taker_buy_volume": 72962.11, "taker_buy_quote": 15759.81576}, {"ts": 1770779940000, "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": 1770780000000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1112.11, "quote_volume": 239.10365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780060000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 93.02, "quote_volume": 19.9993, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780120000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 28178.76, "quote_volume": 6086.61216, "trades": 19, "taker_buy_volume": 28132.36, "taker_buy_quote": 6076.58976}, {"ts": 1770780180000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 1180.27, "quote_volume": 254.93832, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780240000, "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": 1770780300000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 109988.3, "quote_volume": 23866.25341, "trades": 51, "taker_buy_volume": 106608.6, "taker_buy_quote": 23134.0662}, {"ts": 1770780360000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 69136.27, "quote_volume": 15003.0313, "trades": 29, "taker_buy_volume": 67129.53, "taker_buy_quote": 14567.56872}, {"ts": 1770780420000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 3635.02, "quote_volume": 788.79934, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780480000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 47.48, "quote_volume": 10.30316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780540000, "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": 1770780600000, "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": 1770780660000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 97.26, "quote_volume": 21.10542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780720000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 143.85, "quote_volume": 31.21545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770780780000, "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": 1770780840000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 38224.25, "quote_volume": 8332.78641, "trades": 2, "taker_buy_volume": 38124.16, "taker_buy_quote": 8311.06688}, {"ts": 1770780900000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 507.6, "quote_volume": 110.6568, "trades": 1, "taker_buy_volume": 507.6, "taker_buy_quote": 110.6568}, {"ts": 1770780960000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 114.2, "quote_volume": 24.7814, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781020000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 589.76, "quote_volume": 128.56768, "trades": 2, "taker_buy_volume": 589.76, "taker_buy_quote": 128.56768}, {"ts": 1770781080000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 46.33, "quote_volume": 10.05361, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781140000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 578.21, "quote_volume": 126.04978, "trades": 2, "taker_buy_volume": 578.21, "taker_buy_quote": 126.04978}, {"ts": 1770781200000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 14560.26, "quote_volume": 3174.56621, "trades": 52, "taker_buy_volume": 14509.81, "taker_buy_quote": 3163.56811}, {"ts": 1770781260000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 135709.35, "quote_volume": 29720.34765, "trades": 114, "taker_buy_volume": 71305.5, "taker_buy_quote": 15615.9045}, {"ts": 1770781320000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 21812.56, "quote_volume": 4776.95064, "trades": 15, "taker_buy_volume": 97.59, "taker_buy_quote": 21.37221}, {"ts": 1770781380000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 91163.84, "quote_volume": 19964.88096, "trades": 23, "taker_buy_volume": 91163.84, "taker_buy_quote": 19964.88096}, {"ts": 1770781440000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 3180.73, "quote_volume": 693.5468, "trades": 5, "taker_buy_volume": 147.66, "taker_buy_quote": 32.33754}, {"ts": 1770781500000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 57.38, "quote_volume": 12.50884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781560000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 1265.29, "quote_volume": 277.09851, "trades": 4, "taker_buy_volume": 1265.29, "taker_buy_quote": 277.09851}, {"ts": 1770781620000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 70.83, "quote_volume": 15.44094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781680000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 422.56, "quote_volume": 92.54064, "trades": 3, "taker_buy_volume": 422.56, "taker_buy_quote": 92.54064}, {"ts": 1770781740000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 32.71, "quote_volume": 7.13078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770781800000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 2071.89, "quote_volume": 451.74581, "trades": 2, "taker_buy_volume": 73.79, "taker_buy_quote": 16.16001}, {"ts": 1770781860000, "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": 1770781920000, "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": 1770781980000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 5.55, "quote_volume": 1.21545, "trades": 1, "taker_buy_volume": 5.55, "taker_buy_quote": 1.21545}, {"ts": 1770782040000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 64.04, "quote_volume": 13.96072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782100000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 47.53, "quote_volume": 10.36154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782160000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 168313.3, "quote_volume": 36691.21365, "trades": 117, "taker_buy_volume": 19404.75, "taker_buy_quote": 4230.2355}, {"ts": 1770782220000, "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": 1770782280000, "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": 1770782340000, "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": 1770782400000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 592.11, "quote_volume": 128.48787, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782460000, "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": 1770782520000, "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": 1770782580000, "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": 1770782640000, "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": 1770782700000, "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": 1770782760000, "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": 1770782820000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 293.74, "quote_volume": 63.74158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782880000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 92.16, "quote_volume": 19.99872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770782940000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 49654.79, "quote_volume": 10775.08943, "trades": 50, "taker_buy_volume": 7708.77, "taker_buy_quote": 1672.80309}, {"ts": 1770783000000, "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": 1770783060000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 185462.12, "quote_volume": 40245.28004, "trades": 95, "taker_buy_volume": 92815.51, "taker_buy_quote": 20140.96567}, {"ts": 1770783120000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 111535.02, "quote_volume": 24203.09934, "trades": 50, "taker_buy_volume": 40180.25, "taker_buy_quote": 8719.11425}, {"ts": 1770783180000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 57914.97, "quote_volume": 12567.54849, "trades": 102, "taker_buy_volume": 29067.06, "taker_buy_quote": 6307.55202}, {"ts": 1770783240000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 31570.44, "quote_volume": 6850.78548, "trades": 25, "taker_buy_volume": 31570.44, "taker_buy_quote": 6850.78548}, {"ts": 1770783300000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 462.61, "quote_volume": 100.38637, "trades": 2, "taker_buy_volume": 462.61, "taker_buy_quote": 100.38637}, {"ts": 1770783360000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 153937.36, "quote_volume": 33402.96343, "trades": 98, "taker_buy_volume": 107175.13, "taker_buy_quote": 23257.00321}, {"ts": 1770783420000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 568.37, "quote_volume": 123.33629, "trades": 2, "taker_buy_volume": 568.37, "taker_buy_quote": 123.33629}, {"ts": 1770783480000, "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": 1770783540000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 640.07, "quote_volume": 138.89519, "trades": 3, "taker_buy_volume": 640.07, "taker_buy_quote": 138.89519}, {"ts": 1770783600000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 3485.59, "quote_volume": 756.37303, "trades": 7, "taker_buy_volume": 3485.59, "taker_buy_quote": 756.37303}, {"ts": 1770783660000, "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": 1770783720000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 76.49, "quote_volume": 16.59833, "trades": 1, "taker_buy_volume": 76.49, "taker_buy_quote": 16.59833}, {"ts": 1770783780000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 163540.85, "quote_volume": 35324.6236, "trades": 148, "taker_buy_volume": 3815.91, "taker_buy_quote": 824.23656}, {"ts": 1770783840000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 68356.36, "quote_volume": 14764.97376, "trades": 37, "taker_buy_volume": 67894.02, "taker_buy_quote": 14665.10832}, {"ts": 1770783900000, "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": 1770783960000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 45770.17, "quote_volume": 9932.12689, "trades": 81, "taker_buy_volume": 43932.79, "taker_buy_quote": 9533.41543}, {"ts": 1770784020000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 625.16, "quote_volume": 135.52116, "trades": 9, "taker_buy_volume": 486.6, "taker_buy_quote": 105.5922}, {"ts": 1770784080000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 271.85, "quote_volume": 58.99145, "trades": 3, "taker_buy_volume": 271.85, "taker_buy_quote": 58.99145}, {"ts": 1770784140000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 6456.52, "quote_volume": 1394.60832, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784200000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 239098.17, "quote_volume": 51645.20472, "trades": 139, "taker_buy_volume": 61813.88, "taker_buy_quote": 13351.79808}, {"ts": 1770784260000, "open": 0.216, "high": 0.217, "low": 0.215, "close": 0.217, "volume": 319642.78, "quote_volume": 69052.08966, "trades": 121, "taker_buy_volume": 124487.23, "taker_buy_quote": 26901.49551}, {"ts": 1770784320000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 99315.82, "quote_volume": 21465.93866, "trades": 47, "taker_buy_volume": 98131.83, "taker_buy_quote": 21210.19682}, {"ts": 1770784380000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 53.49, "quote_volume": 11.55384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784440000, "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": 1770784500000, "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": 1770784560000, "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": 1770784620000, "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": 1770784680000, "open": 0.216, "high": 0.217, "low": 0.215, "close": 0.216, "volume": 437150.93, "quote_volume": 94140.49622, "trades": 248, "taker_buy_volume": 205791.37, "taker_buy_quote": 44309.56935}, {"ts": 1770784740000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 207172.95, "quote_volume": 44749.3572, "trades": 86, "taker_buy_volume": 154636.06, "taker_buy_quote": 33401.38896}, {"ts": 1770784800000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 231469.19, "quote_volume": 49765.87585, "trades": 117, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770784860000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 10486.43, "quote_volume": 2254.58245, "trades": 13, "taker_buy_volume": 312.19, "taker_buy_quote": 67.12085}, {"ts": 1770784920000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 1188.06, "quote_volume": 255.40954, "trades": 10, "taker_buy_volume": 1164.7, "taker_buy_quote": 250.4105}, {"ts": 1770784980000, "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": 1770785040000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 91175.33, "quote_volume": 19602.69595, "trades": 46, "taker_buy_volume": 87343.41, "taker_buy_quote": 18778.83315}, {"ts": 1770785100000, "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": 1770785160000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 15974.64, "quote_volume": 3434.5476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770785220000, "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": 1770785280000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 1266.52, "quote_volume": 272.6485, "trades": 4, "taker_buy_volume": 346.7, "taker_buy_quote": 74.8872}, {"ts": 1770785340000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 656.81, "quote_volume": 141.87096, "trades": 6, "taker_buy_volume": 656.81, "taker_buy_quote": 141.87096}, {"ts": 1770785400000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 137.32, "quote_volume": 29.66112, "trades": 1, "taker_buy_volume": 137.32, "taker_buy_quote": 29.66112}, {"ts": 1770785460000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 118.78, "quote_volume": 25.65648, "trades": 1, "taker_buy_volume": 118.78, "taker_buy_quote": 25.65648}, {"ts": 1770785520000, "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": 1770785580000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 33955.61, "quote_volume": 7300.76633, "trades": 22, "taker_buy_volume": 310.18, "taker_buy_quote": 66.99888}, {"ts": 1770785640000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 1223.18, "quote_volume": 262.15468, "trades": 5, "taker_buy_volume": 394.16, "taker_buy_quote": 84.7444}, {"ts": 1770785700000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 3018.49, "quote_volume": 648.97535, "trades": 11, "taker_buy_volume": 3018.49, "taker_buy_quote": 648.97535}, {"ts": 1770785760000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 3584.08, "quote_volume": 769.84477, "trades": 10, "taker_buy_volume": 2851.65, "taker_buy_quote": 613.10475}, {"ts": 1770785820000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 352.86, "quote_volume": 75.8649, "trades": 1, "taker_buy_volume": 352.86, "taker_buy_quote": 75.8649}, {"ts": 1770785880000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 1177.32, "quote_volume": 252.53607, "trades": 4, "taker_buy_volume": 589.59, "taker_buy_quote": 126.76185}, {"ts": 1770785940000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 3571.45, "quote_volume": 767.86175, "trades": 4, "taker_buy_volume": 3571.45, "taker_buy_quote": 767.86175}, {"ts": 1770786000000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 49241.54, "quote_volume": 10586.9311, "trades": 36, "taker_buy_volume": 47927.04, "taker_buy_quote": 10304.3136}, {"ts": 1770786060000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 45255.88, "quote_volume": 9729.95115, "trades": 71, "taker_buy_volume": 40121.82, "taker_buy_quote": 8626.1913}, {"ts": 1770786120000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 82829.04, "quote_volume": 17808.2436, "trades": 33, "taker_buy_volume": 51923.55, "taker_buy_quote": 11163.56325}, {"ts": 1770786180000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 8399.8, "quote_volume": 1805.957, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786240000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 92738.76, "quote_volume": 19938.8334, "trades": 57, "taker_buy_volume": 17700.79, "taker_buy_quote": 3805.66985}, {"ts": 1770786300000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 68296.37, "quote_volume": 14683.74273, "trades": 42, "taker_buy_volume": 21799.45, "taker_buy_quote": 4686.90493}, {"ts": 1770786360000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 79816.9, "quote_volume": 17160.6335, "trades": 39, "taker_buy_volume": 32770.32, "taker_buy_quote": 7045.6188}, {"ts": 1770786420000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 49104.31, "quote_volume": 10557.42665, "trades": 41, "taker_buy_volume": 45682.01, "taker_buy_quote": 9821.63215}, {"ts": 1770786480000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 25362.73, "quote_volume": 5452.98695, "trades": 23, "taker_buy_volume": 25316.11, "taker_buy_quote": 5442.96365}, {"ts": 1770786540000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 21886.62, "quote_volume": 4699.8984, "trades": 26, "taker_buy_volume": 4791.1, "taker_buy_quote": 1030.0865}, {"ts": 1770786600000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 116430.69, "quote_volume": 25049.93399, "trades": 41, "taker_buy_volume": 26934.24, "taker_buy_quote": 5808.19724}, {"ts": 1770786660000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 8100.99, "quote_volume": 1741.53626, "trades": 52, "taker_buy_volume": 1556.39, "taker_buy_quote": 334.62385}, {"ts": 1770786720000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 401.56, "quote_volume": 86.3354, "trades": 3, "taker_buy_volume": 401.56, "taker_buy_quote": 86.3354}, {"ts": 1770786780000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 30.12, "quote_volume": 6.44568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770786840000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 96.84, "quote_volume": 20.8206, "trades": 1, "taker_buy_volume": 96.84, "taker_buy_quote": 20.8206}, {"ts": 1770786900000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 350.77, "quote_volume": 75.41555, "trades": 1, "taker_buy_volume": 350.77, "taker_buy_quote": 75.41555}, {"ts": 1770786960000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 53.19, "quote_volume": 11.38266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787020000, "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": 1770787080000, "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": 1770787140000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 448.02, "quote_volume": 95.91365, "trades": 17, "taker_buy_volume": 37.37, "taker_buy_quote": 8.03455}, {"ts": 1770787200000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 1679.33, "quote_volume": 359.79057, "trades": 5, "taker_buy_volume": 413.95, "taker_buy_quote": 88.99925}, {"ts": 1770787260000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 116.73, "quote_volume": 25.09695, "trades": 1, "taker_buy_volume": 116.73, "taker_buy_quote": 25.09695}, {"ts": 1770787320000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 100.0, "quote_volume": 21.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787380000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 411.72, "quote_volume": 88.10808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787440000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 47.06, "quote_volume": 10.07084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787500000, "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": 1770787560000, "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": 1770787620000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 229694.0, "quote_volume": 49154.516, "trades": 22, "taker_buy_volume": 4581.8, "taker_buy_quote": 980.5052}, {"ts": 1770787680000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 229.94, "quote_volume": 49.20716, "trades": 4, "taker_buy_volume": 229.94, "taker_buy_quote": 49.20716}, {"ts": 1770787740000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 87541.4, "quote_volume": 18733.8596, "trades": 35, "taker_buy_volume": 86319.14, "taker_buy_quote": 18472.29596}, {"ts": 1770787800000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 1127.02, "quote_volume": 241.23344, "trades": 7, "taker_buy_volume": 51.16, "taker_buy_quote": 10.9994}, {"ts": 1770787860000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 428.66, "quote_volume": 91.73324, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770787920000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 29675.46, "quote_volume": 6348.09735, "trades": 20, "taker_buy_volume": 550.14, "taker_buy_quote": 117.72996}, {"ts": 1770787980000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 1090.44, "quote_volume": 233.35416, "trades": 3, "taker_buy_volume": 1090.44, "taker_buy_quote": 233.35416}, {"ts": 1770788040000, "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": 1770788100000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 91010.17, "quote_volume": 19476.17638, "trades": 67, "taker_buy_volume": 78165.01, "taker_buy_quote": 16727.31214}, {"ts": 1770788160000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 31048.36, "quote_volume": 6644.34904, "trades": 34, "taker_buy_volume": 31048.36, "taker_buy_quote": 6644.34904}, {"ts": 1770788220000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 74681.37, "quote_volume": 15976.42647, "trades": 53, "taker_buy_volume": 25691.07, "taker_buy_quote": 5497.88898}, {"ts": 1770788280000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 102427.18, "quote_volume": 21917.14152, "trades": 70, "taker_buy_volume": 6732.71, "taker_buy_quote": 1440.79994}, {"ts": 1770788340000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 116.34, "quote_volume": 24.89676, "trades": 1, "taker_buy_volume": 116.34, "taker_buy_quote": 24.89676}, {"ts": 1770788400000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 1900.72, "quote_volume": 406.75408, "trades": 2, "taker_buy_volume": 1900.72, "taker_buy_quote": 406.75408}, {"ts": 1770788460000, "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": 1770788520000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 13.53, "quote_volume": 2.89542, "trades": 1, "taker_buy_volume": 13.53, "taker_buy_quote": 2.89542}, {"ts": 1770788580000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 146580.46, "quote_volume": 31221.76913, "trades": 150, "taker_buy_volume": 72041.11, "taker_buy_quote": 15344.88758}, {"ts": 1770788640000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 52341.89, "quote_volume": 11162.98239, "trades": 17, "taker_buy_volume": 14159.82, "taker_buy_quote": 3030.20148}, {"ts": 1770788700000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 379.27, "quote_volume": 80.83591, "trades": 3, "taker_buy_volume": 51.4, "taker_buy_quote": 10.9996}, {"ts": 1770788760000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1011.95, "quote_volume": 215.54535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770788820000, "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": 1770788880000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 41921.42, "quote_volume": 8929.26246, "trades": 48, "taker_buy_volume": 11362.17, "taker_buy_quote": 2420.14221}, {"ts": 1770788940000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 1635.92, "quote_volume": 350.08688, "trades": 1, "taker_buy_volume": 1635.92, "taker_buy_quote": 350.08688}, {"ts": 1770789000000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 3010.42, "quote_volume": 643.30788, "trades": 5, "taker_buy_volume": 2088.42, "taker_buy_quote": 446.92188}, {"ts": 1770789060000, "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": 1770789120000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 20809.78, "quote_volume": 4432.49283, "trades": 3, "taker_buy_volume": 9.69, "taker_buy_quote": 2.07366}, {"ts": 1770789180000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 443.99, "quote_volume": 94.56987, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789240000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 37.55, "quote_volume": 7.99815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789300000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 5267.17, "quote_volume": 1122.14196, "trades": 2, "taker_buy_volume": 234.75, "taker_buy_quote": 50.2365}, {"ts": 1770789360000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 494.13, "quote_volume": 105.64422, "trades": 2, "taker_buy_volume": 394.53, "taker_buy_quote": 84.42942}, {"ts": 1770789420000, "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": 1770789480000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 47.05, "quote_volume": 10.02165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789540000, "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": 1770789600000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1242.72, "quote_volume": 264.69936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789660000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 13657.68, "quote_volume": 2909.08584, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789720000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 74382.15, "quote_volume": 15842.4195, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770789780000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 224602.62, "quote_volume": 47840.61877, "trades": 58, "taker_buy_volume": 169305.71, "taker_buy_quote": 36062.37694}, {"ts": 1770789840000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 132457.72, "quote_volume": 28208.44298, "trades": 42, "taker_buy_volume": 90960.69, "taker_buy_quote": 19374.62697}, {"ts": 1770789900000, "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": 1770789960000, "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": 1770790020000, "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": 1770790080000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 87056.41, "quote_volume": 18460.65375, "trades": 55, "taker_buy_volume": 12728.85, "taker_buy_quote": 2703.21103}, {"ts": 1770790140000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 2904.19, "quote_volume": 615.96908, "trades": 4, "taker_buy_volume": 280.8, "taker_buy_quote": 59.8104}, {"ts": 1770790200000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 524882.42, "quote_volume": 111277.51878, "trades": 255, "taker_buy_volume": 245102.81, "taker_buy_quote": 51964.24146}, {"ts": 1770790260000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 22577.36, "quote_volume": 4786.8698, "trades": 33, "taker_buy_volume": 18416.77, "taker_buy_quote": 3904.82472}, {"ts": 1770790320000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 200328.45, "quote_volume": 42469.66946, "trades": 112, "taker_buy_volume": 99945.89, "taker_buy_quote": 21188.56674}, {"ts": 1770790380000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 5601.95, "quote_volume": 1185.0678, "trades": 16, "taker_buy_volume": 3056.35, "taker_buy_quote": 647.9462}, {"ts": 1770790440000, "open": 0.212, "high": 0.212, "low": 0.21, "close": 0.211, "volume": 585803.15, "quote_volume": 123520.89412, "trades": 455, "taker_buy_volume": 252438.57, "taker_buy_quote": 53265.11683}, {"ts": 1770790500000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 47054.49, "quote_volume": 9926.35673, "trades": 56, "taker_buy_volume": 9510.42, "taker_buy_quote": 2006.69862}, {"ts": 1770790560000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 204448.24, "quote_volume": 43138.57864, "trades": 156, "taker_buy_volume": 91387.26, "taker_buy_quote": 19282.71186}, {"ts": 1770790620000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 54435.81, "quote_volume": 11486.69912, "trades": 39, "taker_buy_volume": 50837.11, "taker_buy_quote": 10727.37342}, {"ts": 1770790680000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 205720.78, "quote_volume": 43248.79306, "trades": 136, "taker_buy_volume": 103564.62, "taker_buy_quote": 21790.29073}, {"ts": 1770790740000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 168654.71, "quote_volume": 35418.03921, "trades": 71, "taker_buy_volume": 46734.22, "taker_buy_quote": 9814.73631}, {"ts": 1770790800000, "open": 0.21, "high": 0.211, "low": 0.209, "close": 0.211, "volume": 376314.05, "quote_volume": 79203.14598, "trades": 198, "taker_buy_volume": 191449.57, "taker_buy_quote": 40335.16512}, {"ts": 1770790860000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 125760.9, "quote_volume": 26535.51275, "trades": 78, "taker_buy_volume": 80043.74, "taker_buy_quote": 16889.22914}, {"ts": 1770790920000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 1230.9, "quote_volume": 259.65013, "trades": 5, "taker_buy_volume": 1161.13, "taker_buy_quote": 244.99843}, {"ts": 1770790980000, "open": 0.21, "high": 0.212, "low": 0.21, "close": 0.212, "volume": 189773.21, "quote_volume": 40032.61532, "trades": 133, "taker_buy_volume": 158887.22, "taker_buy_quote": 33525.34492}, {"ts": 1770791040000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 122228.17, "quote_volume": 25910.02888, "trades": 129, "taker_buy_volume": 24854.67, "taker_buy_quote": 5269.19004}, {"ts": 1770791100000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 19004.39, "quote_volume": 4030.77508, "trades": 21, "taker_buy_volume": 15142.14, "taker_buy_quote": 3211.97808}, {"ts": 1770791160000, "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": 1770791220000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 250.0, "quote_volume": 53.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770791280000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 4766.15, "quote_volume": 1010.42849, "trades": 3, "taker_buy_volume": 4.69, "taker_buy_quote": 0.99897}, {"ts": 1770791340000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 25812.37, "quote_volume": 5498.03481, "trades": 5, "taker_buy_volume": 25812.37, "taker_buy_quote": 5498.03481}, {"ts": 1770791400000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 469.48, "quote_volume": 99.99924, "trades": 1, "taker_buy_volume": 469.48, "taker_buy_quote": 99.99924}, {"ts": 1770791460000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 1964.77, "quote_volume": 418.31883, "trades": 8, "taker_buy_volume": 1787.59, "taker_buy_quote": 380.75667}, {"ts": 1770791520000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 6.7, "quote_volume": 1.4271, "trades": 1, "taker_buy_volume": 6.7, "taker_buy_quote": 1.4271}, {"ts": 1770791580000, "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": 1770791640000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 281.69, "quote_volume": 59.99997, "trades": 1, "taker_buy_volume": 281.69, "taker_buy_quote": 59.99997}, {"ts": 1770791700000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 4.98, "quote_volume": 1.06074, "trades": 1, "taker_buy_volume": 4.98, "taker_buy_quote": 1.06074}, {"ts": 1770791760000, "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": 1770791820000, "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": 1770791880000, "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": 1770791940000, "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": 1770792000000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 110051.67, "quote_volume": 23330.95404, "trades": 27, "taker_buy_volume": 17426.1, "taker_buy_quote": 3694.3332}, {"ts": 1770792060000, "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": 1770792120000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 4310.34, "quote_volume": 909.48174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792180000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 1482.66, "quote_volume": 314.32392, "trades": 2, "taker_buy_volume": 1482.66, "taker_buy_quote": 314.32392}, {"ts": 1770792240000, "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": 1770792300000, "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": 1770792360000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 19073.26, "quote_volume": 4024.45786, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792420000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 9998.79, "quote_volume": 2109.77043, "trades": 3, "taker_buy_volume": 25.74, "taker_buy_quote": 5.45688}, {"ts": 1770792480000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 107.13, "quote_volume": 22.71156, "trades": 1, "taker_buy_volume": 107.13, "taker_buy_quote": 22.71156}, {"ts": 1770792540000, "open": 0.212, "high": 0.212, "low": 0.21, "close": 0.21, "volume": 10585.65, "quote_volume": 2242.90154, "trades": 20, "taker_buy_volume": 9433.96, "taker_buy_quote": 1999.99952}, {"ts": 1770792600000, "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": 1770792660000, "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": 1770792720000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1019.93, "quote_volume": 215.20523, "trades": 2, "taker_buy_volume": 1019.93, "taker_buy_quote": 215.20523}, {"ts": 1770792780000, "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": 1770792840000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 7942.18, "quote_volume": 1667.8578, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792900000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 400.0, "quote_volume": 84.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770792960000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 611.98, "quote_volume": 128.5158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793020000, "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": 1770793080000, "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": 1770793140000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 473.93, "quote_volume": 99.99923, "trades": 1, "taker_buy_volume": 473.93, "taker_buy_quote": 99.99923}, {"ts": 1770793200000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 3613.96, "quote_volume": 762.26584, "trades": 3, "taker_buy_volume": 3334.24, "taker_buy_quote": 703.52464}, {"ts": 1770793260000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 116211.45, "quote_volume": 24520.61595, "trades": 26, "taker_buy_volume": 114903.34, "taker_buy_quote": 24244.60474}, {"ts": 1770793320000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 4148.76, "quote_volume": 875.38836, "trades": 26, "taker_buy_volume": 3566.86, "taker_buy_quote": 752.60746}, {"ts": 1770793380000, "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": 1770793440000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 211479.87, "quote_volume": 44622.25257, "trades": 111, "taker_buy_volume": 47307.63, "taker_buy_quote": 9981.90993}, {"ts": 1770793500000, "open": 0.212, "high": 0.212, "low": 0.21, "close": 0.211, "volume": 120830.29, "quote_volume": 25494.34, "trades": 132, "taker_buy_volume": 33285.04, "taker_buy_quote": 7023.45625}, {"ts": 1770793560000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 79421.38, "quote_volume": 16758.27169, "trades": 61, "taker_buy_volume": 39894.56, "taker_buy_quote": 8418.11267}, {"ts": 1770793620000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 31378.9, "quote_volume": 6620.9479, "trades": 100, "taker_buy_volume": 27500.61, "taker_buy_quote": 5802.62871}, {"ts": 1770793680000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 250.0, "quote_volume": 52.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770793740000, "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": 1770793800000, "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": 1770793860000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 160979.11, "quote_volume": 33805.6131, "trades": 74, "taker_buy_volume": 35289.64, "taker_buy_quote": 7410.8244}, {"ts": 1770793920000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 39162.59, "quote_volume": 8224.1439, "trades": 31, "taker_buy_volume": 25389.33, "taker_buy_quote": 5331.7593}, {"ts": 1770793980000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 38170.38, "quote_volume": 8015.7798, "trades": 38, "taker_buy_volume": 31079.77, "taker_buy_quote": 6526.7517}, {"ts": 1770794040000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 130909.25, "quote_volume": 27451.44027, "trades": 35, "taker_buy_volume": 91407.02, "taker_buy_quote": 19195.4742}, {"ts": 1770794100000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 63664.71, "quote_volume": 13368.4191, "trades": 93, "taker_buy_volume": 23798.67, "taker_buy_quote": 4997.7207}, {"ts": 1770794160000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 6.49, "quote_volume": 1.36939, "trades": 1, "taker_buy_volume": 6.49, "taker_buy_quote": 1.36939}, {"ts": 1770794220000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 122.84, "quote_volume": 25.7964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770794280000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 179.82, "quote_volume": 37.94202, "trades": 1, "taker_buy_volume": 179.82, "taker_buy_quote": 37.94202}, {"ts": 1770794340000, "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": 1770794400000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 143714.02, "quote_volume": 30184.7537, "trades": 65, "taker_buy_volume": 61981.11, "taker_buy_quote": 13020.8426}, {"ts": 1770794460000, "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": 1770794520000, "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": 1770794580000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 17649.17, "quote_volume": 3706.3257, "trades": 17, "taker_buy_volume": 70.13, "taker_buy_quote": 14.7273}, {"ts": 1770794640000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 75375.87, "quote_volume": 15835.85625, "trades": 22, "taker_buy_volume": 75375.87, "taker_buy_quote": 15835.85625}, {"ts": 1770794700000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 26.24, "quote_volume": 5.53664, "trades": 1, "taker_buy_volume": 26.24, "taker_buy_quote": 5.53664}, {"ts": 1770794760000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 5614.42, "quote_volume": 1184.17534, "trades": 6, "taker_buy_volume": 5147.14, "taker_buy_quote": 1086.04654}, {"ts": 1770794820000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 13617.62, "quote_volume": 2864.75387, "trades": 5, "taker_buy_volume": 5053.67, "taker_buy_quote": 1066.32437}, {"ts": 1770794880000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 8087.8, "quote_volume": 1706.5258, "trades": 1, "taker_buy_volume": 8087.8, "taker_buy_quote": 1706.5258}, {"ts": 1770794940000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 79895.38, "quote_volume": 16777.93457, "trades": 39, "taker_buy_volume": 43701.88, "taker_buy_quote": 9177.3948}, {"ts": 1770795000000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 10406.29, "quote_volume": 2185.3209, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795060000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 38968.08, "quote_volume": 8183.12212, "trades": 30, "taker_buy_volume": 34086.36, "taker_buy_quote": 7158.1356}, {"ts": 1770795120000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 26975.85, "quote_volume": 5664.9285, "trades": 16, "taker_buy_volume": 56.51, "taker_buy_quote": 11.8671}, {"ts": 1770795180000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 34520.85, "quote_volume": 7249.40219, "trades": 20, "taker_buy_volume": 29159.05, "taker_buy_quote": 6123.42419}, {"ts": 1770795240000, "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": 1770795300000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 642.95, "quote_volume": 135.66245, "trades": 6, "taker_buy_volume": 642.95, "taker_buy_quote": 135.66245}, {"ts": 1770795360000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 209.42, "quote_volume": 44.18762, "trades": 2, "taker_buy_volume": 209.42, "taker_buy_quote": 44.18762}, {"ts": 1770795420000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1530.0, "quote_volume": 322.83, "trades": 1, "taker_buy_volume": 1530.0, "taker_buy_quote": 322.83}, {"ts": 1770795480000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 376.67, "quote_volume": 79.47737, "trades": 3, "taker_buy_volume": 376.67, "taker_buy_quote": 79.47737}, {"ts": 1770795540000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 48.79, "quote_volume": 10.2459, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795600000, "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": 1770795660000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 241.84, "quote_volume": 50.7864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795720000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 1005.03, "quote_volume": 211.0563, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770795780000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 106.68, "quote_volume": 22.50948, "trades": 1, "taker_buy_volume": 106.68, "taker_buy_quote": 22.50948}, {"ts": 1770795840000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 17796.06, "quote_volume": 3754.95353, "trades": 5, "taker_buy_volume": 17780.93, "taker_buy_quote": 3751.77623}, {"ts": 1770795900000, "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": 1770795960000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 55.07, "quote_volume": 11.5647, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796020000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 1511.23, "quote_volume": 317.3583, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796080000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 430.86, "quote_volume": 90.59271, "trades": 4, "taker_buy_volume": 112.11, "taker_buy_quote": 23.65521}, {"ts": 1770796140000, "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": 1770796200000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 87078.72, "quote_volume": 18286.5312, "trades": 54, "taker_buy_volume": 7300.33, "taker_buy_quote": 1533.0693}, {"ts": 1770796260000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 443.44, "quote_volume": 93.42675, "trades": 4, "taker_buy_volume": 304.35, "taker_buy_quote": 64.21785}, {"ts": 1770796320000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 521.46, "quote_volume": 110.02806, "trades": 3, "taker_buy_volume": 521.46, "taker_buy_quote": 110.02806}, {"ts": 1770796380000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 906.75, "quote_volume": 190.4175, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796440000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 47.61, "quote_volume": 9.9981, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796500000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 233.58, "quote_volume": 49.19241, "trades": 2, "taker_buy_volume": 140.61, "taker_buy_quote": 29.66871}, {"ts": 1770796560000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 592.59, "quote_volume": 124.85051, "trades": 4, "taker_buy_volume": 406.61, "taker_buy_quote": 85.79471}, {"ts": 1770796620000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 47.22, "quote_volume": 9.96342, "trades": 1, "taker_buy_volume": 47.22, "taker_buy_quote": 9.96342}, {"ts": 1770796680000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 90.97, "quote_volume": 19.1037, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796740000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 135940.73, "quote_volume": 28537.1173, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796800000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770796860000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 30.8, "quote_volume": 6.468, "trades": 1, "taker_buy_volume": 30.8, "taker_buy_quote": 6.468}, {"ts": 1770796920000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 305.72, "quote_volume": 63.9712, "trades": 2, "taker_buy_volume": 75.72, "taker_buy_quote": 15.9012}, {"ts": 1770796980000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 421.45, "quote_volume": 88.44279, "trades": 5, "taker_buy_volume": 359.74, "taker_buy_quote": 75.5454}, {"ts": 1770797040000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 1245.92, "quote_volume": 261.40962, "trades": 4, "taker_buy_volume": 1012.34, "taker_buy_quote": 212.5914}, {"ts": 1770797100000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 82.87, "quote_volume": 17.31983, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797160000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 1231.9, "quote_volume": 257.68767, "trades": 4, "taker_buy_volume": 220.57, "taker_buy_quote": 46.3197}, {"ts": 1770797220000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 530.14, "quote_volume": 110.79926, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797280000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 12285.49, "quote_volume": 2567.66741, "trades": 27, "taker_buy_volume": 487.64, "taker_buy_quote": 101.91676}, {"ts": 1770797340000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 133719.74, "quote_volume": 27948.83508, "trades": 109, "taker_buy_volume": 98367.64, "taker_buy_quote": 20560.24618}, {"ts": 1770797400000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 128334.76, "quote_volume": 26821.96484, "trades": 114, "taker_buy_volume": 10590.69, "taker_buy_quote": 2213.45421}, {"ts": 1770797460000, "open": 0.208, "high": 0.21, "low": 0.208, "close": 0.21, "volume": 19366.16, "quote_volume": 4043.93035, "trades": 51, "taker_buy_volume": 15162.27, "taker_buy_quote": 3169.44268}, {"ts": 1770797520000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 1524.2, "quote_volume": 319.79173, "trades": 4, "taker_buy_volume": 1233.93, "taker_buy_quote": 259.1253}, {"ts": 1770797580000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797640000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 119.61, "quote_volume": 24.99849, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770797700000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 381.94, "quote_volume": 79.97556, "trades": 2, "taker_buy_volume": 150.1, "taker_buy_quote": 31.521}, {"ts": 1770797760000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 95.57, "quote_volume": 20.02174, "trades": 2, "taker_buy_volume": 47.61, "taker_buy_quote": 9.9981}, {"ts": 1770797820000, "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": 1770797880000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 456.02, "quote_volume": 95.52555, "trades": 3, "taker_buy_volume": 217.37, "taker_buy_quote": 45.6477}, {"ts": 1770797940000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 1024.98, "quote_volume": 215.2458, "trades": 5, "taker_buy_volume": 1024.98, "taker_buy_quote": 215.2458}, {"ts": 1770798000000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 340.59, "quote_volume": 71.5239, "trades": 2, "taker_buy_volume": 340.59, "taker_buy_quote": 71.5239}, {"ts": 1770798060000, "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": 1770798120000, "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": 1770798180000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 153.24, "quote_volume": 32.02716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798240000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 1163.51, "quote_volume": 244.30858, "trades": 4, "taker_buy_volume": 1134.99, "taker_buy_quote": 238.3479}, {"ts": 1770798300000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 14.22, "quote_volume": 2.9862, "trades": 1, "taker_buy_volume": 14.22, "taker_buy_quote": 2.9862}, {"ts": 1770798360000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 48.56, "quote_volume": 10.14904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798420000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798480000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 103.83, "quote_volume": 21.70047, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798540000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 99.79, "quote_volume": 20.9559, "trades": 1, "taker_buy_volume": 99.79, "taker_buy_quote": 20.9559}, {"ts": 1770798600000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 69.89, "quote_volume": 14.60701, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798660000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798720000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798780000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 434.98, "quote_volume": 90.91819, "trades": 4, "taker_buy_volume": 7.37, "taker_buy_quote": 1.5477}, {"ts": 1770798840000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 1271.37, "quote_volume": 265.71633, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770798900000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 1519.99, "quote_volume": 317.78936, "trades": 5, "taker_buy_volume": 111.45, "taker_buy_quote": 23.4045}, {"ts": 1770798960000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 21427.7, "quote_volume": 4499.817, "trades": 4, "taker_buy_volume": 21427.7, "taker_buy_quote": 4499.817}, {"ts": 1770799020000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 266.66, "quote_volume": 55.75994, "trades": 2, "taker_buy_volume": 28.0, "taker_buy_quote": 5.88}, {"ts": 1770799080000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 99256.21, "quote_volume": 20744.55383, "trades": 95, "taker_buy_volume": 50484.18, "taker_buy_quote": 10551.19956}, {"ts": 1770799140000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 1661.36, "quote_volume": 348.77805, "trades": 3, "taker_buy_volume": 1553.81, "taker_buy_quote": 326.3001}, {"ts": 1770799200000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 237.21, "quote_volume": 49.57689, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799260000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 388.42, "quote_volume": 81.5682, "trades": 1, "taker_buy_volume": 388.42, "taker_buy_quote": 81.5682}, {"ts": 1770799320000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 12988.78, "quote_volume": 2727.6438, "trades": 2, "taker_buy_volume": 12988.78, "taker_buy_quote": 2727.6438}, {"ts": 1770799380000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 818.27, "quote_volume": 171.33329, "trades": 4, "taker_buy_volume": 314.86, "taker_buy_quote": 66.1206}, {"ts": 1770799440000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 199.95, "quote_volume": 41.9895, "trades": 4, "taker_buy_volume": 199.95, "taker_buy_quote": 41.9895}, {"ts": 1770799500000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 1360.23, "quote_volume": 284.28807, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770799560000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 231.74, "quote_volume": 48.63361, "trades": 3, "taker_buy_volume": 199.95, "taker_buy_quote": 41.9895}, {"ts": 1770799620000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 206.45, "quote_volume": 43.3545, "trades": 3, "taker_buy_volume": 206.45, "taker_buy_quote": 43.3545}, {"ts": 1770799680000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 122998.08, "quote_volume": 25829.5968, "trades": 82, "taker_buy_volume": 117224.98, "taker_buy_quote": 24617.2458}, {"ts": 1770799740000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 1351.63, "quote_volume": 282.52796, "trades": 2, "taker_buy_volume": 37.29, "taker_buy_quote": 7.8309}, {"ts": 1770799800000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 128845.6, "quote_volume": 27057.576, "trades": 101, "taker_buy_volume": 44953.04, "taker_buy_quote": 9440.1384}, {"ts": 1770799860000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 739.08, "quote_volume": 155.2068, "trades": 3, "taker_buy_volume": 739.08, "taker_buy_quote": 155.2068}, {"ts": 1770799920000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 636.39, "quote_volume": 133.6419, "trades": 2, "taker_buy_volume": 636.39, "taker_buy_quote": 133.6419}, {"ts": 1770799980000, "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": 1770800040000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 1517.17, "quote_volume": 317.08853, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800100000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 1528.9, "quote_volume": 321.069, "trades": 4, "taker_buy_volume": 1528.9, "taker_buy_quote": 321.069}, {"ts": 1770800160000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 588.71, "quote_volume": 123.6291, "trades": 2, "taker_buy_volume": 588.71, "taker_buy_quote": 123.6291}, {"ts": 1770800220000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 793.35, "quote_volume": 165.81015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800280000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 947.73, "quote_volume": 198.66445, "trades": 4, "taker_buy_volume": 588.88, "taker_buy_quote": 123.6648}, {"ts": 1770800340000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 2645.77, "quote_volume": 553.35464, "trades": 4, "taker_buy_volume": 388.71, "taker_buy_quote": 81.6291}, {"ts": 1770800400000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 347577.24, "quote_volume": 72991.54056, "trades": 174, "taker_buy_volume": 70402.53, "taker_buy_quote": 14784.85146}, {"ts": 1770800460000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 27259.02, "quote_volume": 5724.29851, "trades": 52, "taker_buy_volume": 10845.46, "taker_buy_quote": 2277.5466}, {"ts": 1770800520000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 99507.8, "quote_volume": 20896.638, "trades": 144, "taker_buy_volume": 77647.4, "taker_buy_quote": 16305.954}, {"ts": 1770800580000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 5416.05, "quote_volume": 1137.3705, "trades": 30, "taker_buy_volume": 5416.05, "taker_buy_quote": 1137.3705}, {"ts": 1770800640000, "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": 1770800700000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 174.3, "quote_volume": 36.603, "trades": 1, "taker_buy_volume": 174.3, "taker_buy_quote": 36.603}, {"ts": 1770800760000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 117544.09, "quote_volume": 24566.71481, "trades": 81, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770800820000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 80.77, "quote_volume": 16.88093, "trades": 1, "taker_buy_volume": 80.77, "taker_buy_quote": 16.88093}, {"ts": 1770800880000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 73355.92, "quote_volume": 15331.59878, "trades": 22, "taker_buy_volume": 73355.92, "taker_buy_quote": 15331.59878}, {"ts": 1770800940000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 37721.54, "quote_volume": 7883.80186, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801000000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 13513.84, "quote_volume": 2824.39256, "trades": 62, "taker_buy_volume": 10437.97, "taker_buy_quote": 2181.53573}, {"ts": 1770801060000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 58297.58, "quote_volume": 12184.19422, "trades": 105, "taker_buy_volume": 40575.29, "taker_buy_quote": 8480.23561}, {"ts": 1770801120000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 260.71, "quote_volume": 54.48839, "trades": 1, "taker_buy_volume": 260.71, "taker_buy_quote": 54.48839}, {"ts": 1770801180000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801240000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 86081.15, "quote_volume": 17990.96035, "trades": 35, "taker_buy_volume": 54570.63, "taker_buy_quote": 11405.26167}, {"ts": 1770801300000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 45813.48, "quote_volume": 9573.45606, "trades": 88, "taker_buy_volume": 40407.43, "taker_buy_quote": 8445.15287}, {"ts": 1770801360000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 87040.95, "quote_volume": 18191.06617, "trades": 135, "taker_buy_volume": 76599.32, "taker_buy_quote": 16009.25788}, {"ts": 1770801420000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 91.49, "quote_volume": 19.12141, "trades": 1, "taker_buy_volume": 91.49, "taker_buy_quote": 19.12141}, {"ts": 1770801480000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 393.23, "quote_volume": 82.18507, "trades": 2, "taker_buy_volume": 393.23, "taker_buy_quote": 82.18507}, {"ts": 1770801540000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 10000.0, "quote_volume": 2090.0, "trades": 5, "taker_buy_volume": 10000.0, "taker_buy_quote": 2090.0}, {"ts": 1770801600000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 591.28, "quote_volume": 123.4034, "trades": 5, "taker_buy_volume": 417.16, "taker_buy_quote": 87.18644}, {"ts": 1770801660000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 472.36, "quote_volume": 98.41103, "trades": 3, "taker_buy_volume": 160.15, "taker_buy_quote": 33.47135}, {"ts": 1770801720000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 635.92, "quote_volume": 132.90728, "trades": 5, "taker_buy_volume": 635.92, "taker_buy_quote": 132.90728}, {"ts": 1770801780000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 95.87, "quote_volume": 20.03683, "trades": 1, "taker_buy_volume": 95.87, "taker_buy_quote": 20.03683}, {"ts": 1770801840000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 3699.27, "quote_volume": 769.44816, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801900000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 580.25, "quote_volume": 120.692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770801960000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 8980.09, "quote_volume": 1867.85872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802020000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 166.18, "quote_volume": 34.73162, "trades": 2, "taker_buy_volume": 166.18, "taker_buy_quote": 34.73162}, {"ts": 1770802080000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 729.55, "quote_volume": 152.47595, "trades": 1, "taker_buy_volume": 729.55, "taker_buy_quote": 152.47595}, {"ts": 1770802140000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 95.24, "quote_volume": 19.90516, "trades": 1, "taker_buy_volume": 95.24, "taker_buy_quote": 19.90516}, {"ts": 1770802200000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 153737.99, "quote_volume": 32131.17936, "trades": 210, "taker_buy_volume": 83823.91, "taker_buy_quote": 17519.19719}, {"ts": 1770802260000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 38.66, "quote_volume": 8.1186, "trades": 1, "taker_buy_volume": 38.66, "taker_buy_quote": 8.1186}, {"ts": 1770802320000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 236.83, "quote_volume": 49.49747, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802380000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 5492.57, "quote_volume": 1148.00171, "trades": 8, "taker_buy_volume": 54.58, "taker_buy_quote": 11.4618}, {"ts": 1770802440000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 77343.71, "quote_volume": 16164.83539, "trades": 40, "taker_buy_volume": 47325.24, "taker_buy_quote": 9890.97516}, {"ts": 1770802500000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 34598.11, "quote_volume": 7232.2206, "trades": 63, "taker_buy_volume": 34598.11, "taker_buy_quote": 7232.2206}, {"ts": 1770802560000, "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": 1770802620000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 3441.77, "quote_volume": 719.32993, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770802680000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 54338.55, "quote_volume": 11357.12536, "trades": 45, "taker_buy_volume": 9686.67, "taker_buy_quote": 2024.88244}, {"ts": 1770802740000, "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": 1770802800000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 47.61, "quote_volume": 9.9981, "trades": 1, "taker_buy_volume": 47.61, "taker_buy_quote": 9.9981}, {"ts": 1770802860000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 92.66, "quote_volume": 19.4586, "trades": 1, "taker_buy_volume": 92.66, "taker_buy_quote": 19.4586}, {"ts": 1770802920000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 6.17, "quote_volume": 1.2957, "trades": 1, "taker_buy_volume": 6.17, "taker_buy_quote": 1.2957}, {"ts": 1770802980000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 20183.37, "quote_volume": 4218.32433, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803040000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 4204.2, "quote_volume": 878.6778, "trades": 4, "taker_buy_volume": 4204.2, "taker_buy_quote": 878.6778}, {"ts": 1770803100000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 1000.0, "quote_volume": 209.0, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 209.0}, {"ts": 1770803160000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 14.08, "quote_volume": 2.94272, "trades": 1, "taker_buy_volume": 14.08, "taker_buy_quote": 2.94272}, {"ts": 1770803220000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803280000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 67.14, "quote_volume": 14.03226, "trades": 2, "taker_buy_volume": 67.14, "taker_buy_quote": 14.03226}, {"ts": 1770803340000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 122.51, "quote_volume": 25.50707, "trades": 2, "taker_buy_volume": 24.99, "taker_buy_quote": 5.22291}, {"ts": 1770803400000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 1356.03, "quote_volume": 283.41027, "trades": 7, "taker_buy_volume": 1356.03, "taker_buy_quote": 283.41027}, {"ts": 1770803460000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803520000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 334.34, "quote_volume": 69.63841, "trades": 4, "taker_buy_volume": 95.69, "taker_buy_quote": 19.99921}, {"ts": 1770803580000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 5118.07, "quote_volume": 1064.55856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803640000, "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": 1770803700000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 1009.87, "quote_volume": 210.05296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770803760000, "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": 1770803820000, "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": 1770803880000, "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": 1770803940000, "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": 1770804000000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 996.67, "quote_volume": 208.01765, "trades": 5, "taker_buy_volume": 710.29, "taker_buy_quote": 148.45061}, {"ts": 1770804060000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 56216.69, "quote_volume": 11693.19452, "trades": 44, "taker_buy_volume": 6798.95, "taker_buy_quote": 1414.3046}, {"ts": 1770804120000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 37673.47, "quote_volume": 7836.08176, "trades": 48, "taker_buy_volume": 34913.66, "taker_buy_quote": 7262.04128}, {"ts": 1770804180000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 48730.25, "quote_volume": 10135.892, "trades": 39, "taker_buy_volume": 47368.02, "taker_buy_quote": 9852.54816}, {"ts": 1770804240000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 65410.17, "quote_volume": 13605.31536, "trades": 45, "taker_buy_volume": 65361.98, "taker_buy_quote": 13595.29184}, {"ts": 1770804300000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 90265.06, "quote_volume": 18775.13248, "trades": 132, "taker_buy_volume": 83494.21, "taker_buy_quote": 17366.79568}, {"ts": 1770804360000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 4853.21, "quote_volume": 1014.20527, "trades": 3, "taker_buy_volume": 4737.59, "taker_buy_quote": 990.15631}, {"ts": 1770804420000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 34923.35, "quote_volume": 7264.20065, "trades": 2, "taker_buy_volume": 143.85, "taker_buy_quote": 30.06465}, {"ts": 1770804480000, "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": 1770804540000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 253.37, "quote_volume": 52.70096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804600000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 738.07, "quote_volume": 154.15151, "trades": 2, "taker_buy_volume": 632.95, "taker_buy_quote": 132.28655}, {"ts": 1770804660000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 23.92, "quote_volume": 4.99928, "trades": 1, "taker_buy_volume": 23.92, "taker_buy_quote": 4.99928}, {"ts": 1770804720000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804780000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 206.0, "quote_volume": 42.848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804840000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 409.19, "quote_volume": 85.11152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804900000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 1831.2, "quote_volume": 380.8896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770804960000, "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": 1770805020000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 11585.92, "quote_volume": 2409.9192, "trades": 16, "taker_buy_volume": 47.84, "taker_buy_quote": 9.99856}, {"ts": 1770805080000, "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": 1770805140000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 51643.97, "quote_volume": 10741.94576, "trades": 37, "taker_buy_volume": 8094.91, "taker_buy_quote": 1683.74128}, {"ts": 1770805200000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 9168.24, "quote_volume": 1906.13723, "trades": 41, "taker_buy_volume": 8311.55, "taker_buy_quote": 1728.8024}, {"ts": 1770805260000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 16769.6, "quote_volume": 3481.07704, "trades": 51, "taker_buy_volume": 9769.84, "taker_buy_quote": 2032.12672}, {"ts": 1770805320000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 56187.94, "quote_volume": 11687.09152, "trades": 33, "taker_buy_volume": 53827.04, "taker_buy_quote": 11196.02432}, {"ts": 1770805380000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 57.85, "quote_volume": 12.0328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805440000, "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": 1770805500000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 162.27, "quote_volume": 33.91443, "trades": 1, "taker_buy_volume": 162.27, "taker_buy_quote": 33.91443}, {"ts": 1770805560000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805620000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 6.56, "quote_volume": 1.37104, "trades": 1, "taker_buy_volume": 6.56, "taker_buy_quote": 1.37104}, {"ts": 1770805680000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 262.22, "quote_volume": 54.80398, "trades": 3, "taker_buy_volume": 262.22, "taker_buy_quote": 54.80398}, {"ts": 1770805740000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805800000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 56.88, "quote_volume": 11.88792, "trades": 1, "taker_buy_volume": 56.88, "taker_buy_quote": 11.88792}, {"ts": 1770805860000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770805920000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 272929.03, "quote_volume": 56769.23824, "trades": 106, "taker_buy_volume": 153987.76, "taker_buy_quote": 32029.45408}, {"ts": 1770805980000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 12927.72, "quote_volume": 2688.96576, "trades": 17, "taker_buy_volume": 21.65, "taker_buy_quote": 4.5032}, {"ts": 1770806040000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 8.85, "quote_volume": 1.8408, "trades": 1, "taker_buy_volume": 8.85, "taker_buy_quote": 1.8408}, {"ts": 1770806100000, "open": 0.207, "high": 0.208, "low": 0.206, "close": 0.208, "volume": 138019.21, "quote_volume": 28570.18603, "trades": 110, "taker_buy_volume": 104943.3, "taker_buy_quote": 21723.59412}, {"ts": 1770806160000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 31632.9, "quote_volume": 6548.0103, "trades": 25, "taker_buy_volume": 1854.08, "taker_buy_quote": 383.79456}, {"ts": 1770806220000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 90941.5, "quote_volume": 18824.98316, "trades": 39, "taker_buy_volume": 71407.78, "taker_buy_quote": 14781.50312}, {"ts": 1770806280000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 118458.53, "quote_volume": 24518.41809, "trades": 61, "taker_buy_volume": 66060.87, "taker_buy_quote": 13674.60009}, {"ts": 1770806340000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 1586.38, "quote_volume": 328.6627, "trades": 2, "taker_buy_volume": 282.04, "taker_buy_quote": 58.66432}, {"ts": 1770806400000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 114.91, "quote_volume": 23.88252, "trades": 3, "taker_buy_volume": 96.15, "taker_buy_quote": 19.9992}, {"ts": 1770806460000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 4807.69, "quote_volume": 999.99952, "trades": 1, "taker_buy_volume": 4807.69, "taker_buy_quote": 999.99952}, {"ts": 1770806520000, "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": 1770806580000, "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": 1770806640000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 96.06, "quote_volume": 19.88442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806700000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 18.76, "quote_volume": 3.88332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770806760000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 564.27, "quote_volume": 116.83279, "trades": 2, "taker_buy_volume": 28.9, "taker_buy_quote": 6.0112}, {"ts": 1770806820000, "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": 1770806880000, "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": 1770806940000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 207.72, "quote_volume": 42.99804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807000000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 5420.62, "quote_volume": 1122.26414, "trades": 4, "taker_buy_volume": 195.8, "taker_buy_quote": 40.7264}, {"ts": 1770807060000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 33.73, "quote_volume": 7.01584, "trades": 1, "taker_buy_volume": 33.73, "taker_buy_quote": 7.01584}, {"ts": 1770807120000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 86.53, "quote_volume": 17.99824, "trades": 1, "taker_buy_volume": 86.53, "taker_buy_quote": 17.99824}, {"ts": 1770807180000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 118153.54, "quote_volume": 24457.78278, "trades": 36, "taker_buy_volume": 43856.94, "taker_buy_quote": 9078.38658}, {"ts": 1770807240000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 341.48, "quote_volume": 71.02784, "trades": 1, "taker_buy_volume": 341.48, "taker_buy_quote": 71.02784}, {"ts": 1770807300000, "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": 1770807360000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 290.35, "quote_volume": 60.3928, "trades": 1, "taker_buy_volume": 290.35, "taker_buy_quote": 60.3928}, {"ts": 1770807420000, "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": 1770807480000, "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": 1770807540000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 5097.79, "quote_volume": 1058.2097, "trades": 3, "taker_buy_volume": 2967.17, "taker_buy_quote": 617.17136}, {"ts": 1770807600000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 113456.12, "quote_volume": 23598.87296, "trades": 69, "taker_buy_volume": 104994.88, "taker_buy_quote": 21838.93504}, {"ts": 1770807660000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 70177.0, "quote_volume": 14589.85531, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807720000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 65102.06, "quote_volume": 13553.22463, "trades": 44, "taker_buy_volume": 65080.41, "taker_buy_quote": 13548.72143}, {"ts": 1770807780000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 3747.01, "quote_volume": 779.44005, "trades": 4, "taker_buy_volume": 61.97, "taker_buy_quote": 12.95173}, {"ts": 1770807840000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 111.26, "quote_volume": 23.14208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807900000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 10.72, "quote_volume": 2.22976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770807960000, "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": 1770808020000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 10000.17, "quote_volume": 2080.03536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770808080000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 53427.31, "quote_volume": 11113.16348, "trades": 30, "taker_buy_volume": 3616.69, "taker_buy_quote": 752.55452}, {"ts": 1770808140000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 40924.68, "quote_volume": 8513.61248, "trades": 34, "taker_buy_volume": 40903.03, "taker_buy_quote": 8509.10928}, {"ts": 1770808200000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 30340.95, "quote_volume": 6311.9176, "trades": 40, "taker_buy_volume": 2529.06, "taker_buy_quote": 527.04448}, {"ts": 1770808260000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 1166.33, "quote_volume": 243.76297, "trades": 1, "taker_buy_volume": 1166.33, "taker_buy_quote": 243.76297}, {"ts": 1770808320000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 242.75, "quote_volume": 50.73475, "trades": 1, "taker_buy_volume": 242.75, "taker_buy_quote": 50.73475}, {"ts": 1770808380000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 6230.69, "quote_volume": 1301.70697, "trades": 4, "taker_buy_volume": 5723.45, "taker_buy_quote": 1196.20105}, {"ts": 1770808440000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 63460.29, "quote_volume": 13199.74032, "trades": 23, "taker_buy_volume": 64.95, "taker_buy_quote": 13.5096}, {"ts": 1770808500000, "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": 1770808560000, "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": 1770808620000, "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": 1770808680000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 24619.71, "quote_volume": 5120.89968, "trades": 19, "taker_buy_volume": 24619.71, "taker_buy_quote": 5120.89968}, {"ts": 1770808740000, "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": 1770808800000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 239.23, "quote_volume": 49.99907, "trades": 1, "taker_buy_volume": 239.23, "taker_buy_quote": 49.99907}, {"ts": 1770808860000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 2159.22, "quote_volume": 450.36465, "trades": 2, "taker_buy_volume": 1246.89, "taker_buy_quote": 260.60001}, {"ts": 1770808920000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 403.28, "quote_volume": 84.28552, "trades": 2, "taker_buy_volume": 403.28, "taker_buy_quote": 84.28552}, {"ts": 1770808980000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809040000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 6.35, "quote_volume": 1.32715, "trades": 1, "taker_buy_volume": 6.35, "taker_buy_quote": 1.32715}, {"ts": 1770809100000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 904.59, "quote_volume": 189.05931, "trades": 2, "taker_buy_volume": 904.59, "taker_buy_quote": 189.05931}, {"ts": 1770809160000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 7333.24, "quote_volume": 1531.78548, "trades": 2, "taker_buy_volume": 6471.56, "taker_buy_quote": 1352.55604}, {"ts": 1770809220000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 587.34, "quote_volume": 122.6691, "trades": 4, "taker_buy_volume": 502.38, "taker_buy_quote": 104.99742}, {"ts": 1770809280000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 100.0, "quote_volume": 20.9, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 20.9}, {"ts": 1770809340000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 1480.76, "quote_volume": 307.99808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809400000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 63.78, "quote_volume": 13.27234, "trades": 2, "taker_buy_volume": 6.1, "taker_buy_quote": 1.2749}, {"ts": 1770809460000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809520000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 341.86, "quote_volume": 71.44874, "trades": 2, "taker_buy_volume": 341.86, "taker_buy_quote": 71.44874}, {"ts": 1770809580000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809640000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 5089.37, "quote_volume": 1063.67833, "trades": 3, "taker_buy_volume": 5089.37, "taker_buy_quote": 1063.67833}, {"ts": 1770809700000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809760000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 554.54, "quote_volume": 115.80317, "trades": 2, "taker_buy_volume": 458.85, "taker_buy_quote": 95.89965}, {"ts": 1770809820000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 47.96, "quote_volume": 10.02364, "trades": 1, "taker_buy_volume": 47.96, "taker_buy_quote": 10.02364}, {"ts": 1770809880000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770809940000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 21708.29, "quote_volume": 4529.72144, "trades": 3, "taker_buy_volume": 14397.12, "taker_buy_quote": 3008.99808}, {"ts": 1770810000000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810060000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810120000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810180000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 144.23, "quote_volume": 29.99984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810240000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 433.06, "quote_volume": 90.07648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810300000, "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": 1770810360000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 480.76, "quote_volume": 99.99808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810420000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 532.58, "quote_volume": 110.77664, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810480000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 762.31, "quote_volume": 158.56048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810540000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 875.58, "quote_volume": 182.18264, "trades": 3, "taker_buy_volume": 62.0, "taker_buy_quote": 12.958}, {"ts": 1770810600000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 693.56, "quote_volume": 144.26048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810660000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 932.61, "quote_volume": 193.98288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810720000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 782.53, "quote_volume": 162.81415, "trades": 3, "taker_buy_volume": 47.91, "taker_buy_quote": 10.01319}, {"ts": 1770810780000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 117772.56, "quote_volume": 24610.28185, "trades": 109, "taker_buy_volume": 53130.79, "taker_buy_quote": 11104.33511}, {"ts": 1770810840000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 923.34, "quote_volume": 192.11213, "trades": 3, "taker_buy_volume": 57.41, "taker_buy_quote": 11.99869}, {"ts": 1770810900000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 15.19, "quote_volume": 3.15952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770810960000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 677.99, "quote_volume": 141.69991, "trades": 1, "taker_buy_volume": 677.99, "taker_buy_quote": 141.69991}, {"ts": 1770811020000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811080000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 55.54, "quote_volume": 11.60786, "trades": 2, "taker_buy_volume": 55.54, "taker_buy_quote": 11.60786}, {"ts": 1770811140000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811200000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 28.71, "quote_volume": 6.00039, "trades": 1, "taker_buy_volume": 28.71, "taker_buy_quote": 6.00039}, {"ts": 1770811260000, "open": 0.208, "high": 0.209, "low": 0.207, "close": 0.209, "volume": 149069.26, "quote_volume": 31003.665, "trades": 88, "taker_buy_volume": 66729.4, "taker_buy_quote": 13880.04689}, {"ts": 1770811320000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 93443.43, "quote_volume": 19436.23344, "trades": 34, "taker_buy_volume": 62.57, "taker_buy_quote": 13.01456}, {"ts": 1770811380000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 153.92, "quote_volume": 32.01536, "trades": 2, "taker_buy_volume": 153.92, "taker_buy_quote": 32.01536}, {"ts": 1770811440000, "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": 1770811500000, "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": 1770811560000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 56.7, "quote_volume": 11.7936, "trades": 1, "taker_buy_volume": 56.7, "taker_buy_quote": 11.7936}, {"ts": 1770811620000, "open": 0.207, "high": 0.209, "low": 0.207, "close": 0.209, "volume": 95354.27, "quote_volume": 19837.21496, "trades": 29, "taker_buy_volume": 86980.27, "taker_buy_quote": 18095.47196}, {"ts": 1770811680000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 244.91, "quote_volume": 50.99869, "trades": 2, "taker_buy_volume": 57.41, "taker_buy_quote": 11.99869}, {"ts": 1770811740000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 1732.78, "quote_volume": 362.15102, "trades": 3, "taker_buy_volume": 1732.78, "taker_buy_quote": 362.15102}, {"ts": 1770811800000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 163.67, "quote_volume": 34.20703, "trades": 1, "taker_buy_volume": 163.67, "taker_buy_quote": 34.20703}, {"ts": 1770811860000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770811920000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 1645.2, "quote_volume": 343.58076, "trades": 4, "taker_buy_volume": 1379.16, "taker_buy_quote": 288.24444}, {"ts": 1770811980000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 170.0, "quote_volume": 35.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812040000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 3087.81, "quote_volume": 645.35229, "trades": 1, "taker_buy_volume": 3087.81, "taker_buy_quote": 645.35229}, {"ts": 1770812100000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 2049.25, "quote_volume": 428.29325, "trades": 2, "taker_buy_volume": 2049.25, "taker_buy_quote": 428.29325}, {"ts": 1770812160000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812220000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 102129.27, "quote_volume": 21345.01743, "trades": 76, "taker_buy_volume": 102129.27, "taker_buy_quote": 21345.01743}, {"ts": 1770812280000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812340000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 17088.28, "quote_volume": 3571.62197, "trades": 21, "taker_buy_volume": 14695.98, "taker_buy_quote": 3071.63127}, {"ts": 1770812400000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 119.04, "quote_volume": 24.9984, "trades": 1, "taker_buy_volume": 119.04, "taker_buy_quote": 24.9984}, {"ts": 1770812460000, "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": 1770812520000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 134237.09, "quote_volume": 28189.7889, "trades": 70, "taker_buy_volume": 57775.47, "taker_buy_quote": 12132.8487}, {"ts": 1770812580000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 11882.11, "quote_volume": 2507.12521, "trades": 3, "taker_buy_volume": 11882.11, "taker_buy_quote": 2507.12521}, {"ts": 1770812640000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 252.12, "quote_volume": 52.95178, "trades": 5, "taker_buy_volume": 6.58, "taker_buy_quote": 1.38838}, {"ts": 1770812700000, "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": 1770812760000, "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": 1770812820000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 21.05, "quote_volume": 4.4205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770812880000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 3865.34, "quote_volume": 813.14418, "trades": 5, "taker_buy_volume": 1422.78, "taker_buy_quote": 300.20658}, {"ts": 1770812940000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 94.78, "quote_volume": 19.99858, "trades": 1, "taker_buy_volume": 94.78, "taker_buy_quote": 19.99858}, {"ts": 1770813000000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1853.47, "quote_volume": 391.08217, "trades": 6, "taker_buy_volume": 1853.47, "taker_buy_quote": 391.08217}, {"ts": 1770813060000, "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": 1770813120000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 213.27, "quote_volume": 44.99997, "trades": 1, "taker_buy_volume": 213.27, "taker_buy_quote": 44.99997}, {"ts": 1770813180000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 2441.12, "quote_volume": 515.07632, "trades": 5, "taker_buy_volume": 2441.12, "taker_buy_quote": 515.07632}, {"ts": 1770813240000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 38206.32, "quote_volume": 8061.53352, "trades": 70, "taker_buy_volume": 38206.32, "taker_buy_quote": 8061.53352}, {"ts": 1770813300000, "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": 1770813360000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1989.59, "quote_volume": 419.80349, "trades": 1, "taker_buy_volume": 1989.59, "taker_buy_quote": 419.80349}, {"ts": 1770813420000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 113132.8, "quote_volume": 23860.31691, "trades": 96, "taker_buy_volume": 22035.94, "taker_buy_quote": 4649.58334}, {"ts": 1770813480000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 4.98, "quote_volume": 1.0458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813540000, "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": 1770813600000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 150.48, "quote_volume": 31.6008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770813660000, "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": 1770813720000, "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": 1770813780000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 8590.31, "quote_volume": 1812.55541, "trades": 1, "taker_buy_volume": 8590.31, "taker_buy_quote": 1812.55541}, {"ts": 1770813840000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 5348.58, "quote_volume": 1128.55038, "trades": 3, "taker_buy_volume": 5348.58, "taker_buy_quote": 1128.55038}, {"ts": 1770813900000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 285.02, "quote_volume": 60.13922, "trades": 1, "taker_buy_volume": 285.02, "taker_buy_quote": 60.13922}, {"ts": 1770813960000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 581.97, "quote_volume": 122.79567, "trades": 3, "taker_buy_volume": 581.97, "taker_buy_quote": 122.79567}, {"ts": 1770814020000, "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": 1770814080000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 24561.75, "quote_volume": 5157.16985, "trades": 38, "taker_buy_volume": 354.81, "taker_buy_quote": 74.5101}, {"ts": 1770814140000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 34577.71, "quote_volume": 7261.41592, "trades": 20, "taker_buy_volume": 34577.71, "taker_buy_quote": 7261.41592}, {"ts": 1770814200000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 6832.17, "quote_volume": 1441.58787, "trades": 1, "taker_buy_volume": 6832.17, "taker_buy_quote": 1441.58787}, {"ts": 1770814260000, "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": 1770814320000, "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": 1770814380000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 6832.17, "quote_volume": 1434.7557, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814440000, "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": 1770814500000, "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": 1770814560000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 473.93, "quote_volume": 99.99923, "trades": 1, "taker_buy_volume": 473.93, "taker_buy_quote": 99.99923}, {"ts": 1770814620000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 1418.92, "quote_volume": 298.03822, "trades": 2, "taker_buy_volume": 65.02, "taker_buy_quote": 13.71922}, {"ts": 1770814680000, "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": 1770814740000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 28.48, "quote_volume": 5.9808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814800000, "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": 1770814860000, "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": 1770814920000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 648.35, "quote_volume": 136.1535, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770814980000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 4246.43, "quote_volume": 895.97173, "trades": 3, "taker_buy_volume": 4221.43, "taker_buy_quote": 890.72173}, {"ts": 1770815040000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 200011.8, "quote_volume": 42008.61687, "trades": 59, "taker_buy_volume": 79126.23, "taker_buy_quote": 16622.64717}, {"ts": 1770815100000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 5945.17, "quote_volume": 1253.24263, "trades": 3, "taker_buy_volume": 4756.93, "taker_buy_quote": 1003.71223}, {"ts": 1770815160000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 1820.89, "quote_volume": 384.19135, "trades": 3, "taker_buy_volume": 1804.45, "taker_buy_quote": 380.73895}, {"ts": 1770815220000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 790.02, "quote_volume": 166.61987, "trades": 4, "taker_buy_volume": 715.67, "taker_buy_quote": 151.00637}, {"ts": 1770815280000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 1275.14, "quote_volume": 268.37655, "trades": 5, "taker_buy_volume": 597.15, "taker_buy_quote": 125.99865}, {"ts": 1770815340000, "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": 1770815400000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 7604.45, "quote_volume": 1596.9345, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815460000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 303.65, "quote_volume": 63.7665, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770815520000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 34955.59, "quote_volume": 7340.6739, "trades": 52, "taker_buy_volume": 2908.57, "taker_buy_quote": 610.7997}, {"ts": 1770815580000, "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": 1770815640000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 500.0, "quote_volume": 105.5, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 105.5}, {"ts": 1770815700000, "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": 1770815760000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 24584.88, "quote_volume": 5162.8248, "trades": 39, "taker_buy_volume": 93.53, "taker_buy_quote": 19.6413}, {"ts": 1770815820000, "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": 1770815880000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 7.49, "quote_volume": 1.5729, "trades": 1, "taker_buy_volume": 7.49, "taker_buy_quote": 1.5729}, {"ts": 1770815940000, "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": 1770816000000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 32768.06, "quote_volume": 6881.2926, "trades": 19, "taker_buy_volume": 30997.52, "taker_buy_quote": 6509.4792}, {"ts": 1770816060000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 182.18, "quote_volume": 38.43998, "trades": 2, "taker_buy_volume": 182.18, "taker_buy_quote": 38.43998}, {"ts": 1770816120000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 228822.38, "quote_volume": 48052.6998, "trades": 118, "taker_buy_volume": 46676.35, "taker_buy_quote": 9802.0335}, {"ts": 1770816180000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 69268.8, "quote_volume": 14546.448, "trades": 88, "taker_buy_volume": 53877.95, "taker_buy_quote": 11314.3695}, {"ts": 1770816240000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 7736.87, "quote_volume": 1624.7427, "trades": 38, "taker_buy_volume": 2588.51, "taker_buy_quote": 543.5871}, {"ts": 1770816300000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 212656.89, "quote_volume": 44658.25195, "trades": 210, "taker_buy_volume": 94564.38, "taker_buy_quote": 19858.82485}, {"ts": 1770816360000, "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": 1770816420000, "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": 1770816480000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 1490.47, "quote_volume": 311.50823, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770816540000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 10471.8, "quote_volume": 2198.86223, "trades": 10, "taker_buy_volume": 10256.03, "taker_buy_quote": 2153.7663}, {"ts": 1770816600000, "open": 0.21, "high": 0.212, "low": 0.209, "close": 0.21, "volume": 1051697.55, "quote_volume": 221988.62872, "trades": 746, "taker_buy_volume": 723242.87, "taker_buy_quote": 152749.06439}, {"ts": 1770816660000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 90938.52, "quote_volume": 19109.32656, "trades": 47, "taker_buy_volume": 27443.14, "taker_buy_quote": 5775.29676}, {"ts": 1770816720000, "open": 0.211, "high": 0.212, "low": 0.21, "close": 0.212, "volume": 118649.3, "quote_volume": 25046.81823, "trades": 141, "taker_buy_volume": 83084.35, "taker_buy_quote": 17542.62377}, {"ts": 1770816780000, "open": 0.211, "high": 0.213, "low": 0.211, "close": 0.212, "volume": 281814.38, "quote_volume": 59745.87327, "trades": 271, "taker_buy_volume": 188038.44, "taker_buy_quote": 39867.74697}, {"ts": 1770816840000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 832.07, "quote_volume": 177.23091, "trades": 8, "taker_buy_volume": 832.07, "taker_buy_quote": 177.23091}, {"ts": 1770816900000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 111215.78, "quote_volume": 23576.34796, "trades": 157, "taker_buy_volume": 46026.23, "taker_buy_quote": 9757.56076}, {"ts": 1770816960000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 140082.76, "quote_volume": 29697.40191, "trades": 131, "taker_buy_volume": 79899.66, "taker_buy_quote": 16938.72792}, {"ts": 1770817020000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 32992.59, "quote_volume": 6994.42908, "trades": 66, "taker_buy_volume": 1716.58, "taker_buy_quote": 363.91496}, {"ts": 1770817080000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 11749.56, "quote_volume": 2490.24686, "trades": 18, "taker_buy_volume": 11042.42, "taker_buy_quote": 2340.99304}, {"ts": 1770817140000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 28196.47, "quote_volume": 5977.65164, "trades": 33, "taker_buy_volume": 20650.02, "taker_buy_quote": 4377.80424}, {"ts": 1770817200000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 43334.18, "quote_volume": 9186.61974, "trades": 34, "taker_buy_volume": 33859.49, "taker_buy_quote": 7178.21188}, {"ts": 1770817260000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 866.68, "quote_volume": 182.86948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817320000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1484.62, "quote_volume": 313.25482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817380000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 212.11, "quote_volume": 44.75521, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817440000, "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": 1770817500000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 102.45, "quote_volume": 21.61695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770817560000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 153190.77, "quote_volume": 32476.44324, "trades": 128, "taker_buy_volume": 66671.42, "taker_buy_quote": 14134.34104}, {"ts": 1770817620000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 117490.38, "quote_volume": 24906.08319, "trades": 53, "taker_buy_volume": 53395.73, "taker_buy_quote": 11319.89476}, {"ts": 1770817680000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 430.26, "quote_volume": 91.21512, "trades": 5, "taker_buy_volume": 430.26, "taker_buy_quote": 91.21512}, {"ts": 1770817740000, "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": 1770817800000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 748.84, "quote_volume": 158.75408, "trades": 6, "taker_buy_volume": 748.84, "taker_buy_quote": 158.75408}, {"ts": 1770817860000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 165995.34, "quote_volume": 35025.25258, "trades": 45, "taker_buy_volume": 1879.49, "taker_buy_quote": 396.80823}, {"ts": 1770817920000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 10487.96, "quote_volume": 2202.80903, "trades": 4, "taker_buy_volume": 337.43, "taker_buy_quote": 71.19773}, {"ts": 1770817980000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 37709.74, "quote_volume": 7958.94782, "trades": 26, "taker_buy_volume": 37709.74, "taker_buy_quote": 7958.94782}, {"ts": 1770818040000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 1309.8, "quote_volume": 276.51836, "trades": 6, "taker_buy_volume": 150.56, "taker_buy_quote": 31.91872}, {"ts": 1770818100000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 56.62, "quote_volume": 12.00344, "trades": 1, "taker_buy_volume": 56.62, "taker_buy_quote": 12.00344}, {"ts": 1770818160000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 87373.87, "quote_volume": 18523.45732, "trades": 61, "taker_buy_volume": 81383.04, "taker_buy_quote": 17253.40136}, {"ts": 1770818220000, "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": 1770818280000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 67129.21, "quote_volume": 14298.54522, "trades": 86, "taker_buy_volume": 62392.22, "taker_buy_quote": 13289.56635}, {"ts": 1770818340000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 23078.24, "quote_volume": 4915.74302, "trades": 94, "taker_buy_volume": 3762.45, "taker_buy_quote": 801.47975}, {"ts": 1770818400000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 11521.49, "quote_volume": 2454.07737, "trades": 65, "taker_buy_volume": 1053.25, "taker_buy_quote": 224.34225}, {"ts": 1770818460000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 1309.93, "quote_volume": 279.17751, "trades": 7, "taker_buy_volume": 162.42, "taker_buy_quote": 34.75788}, {"ts": 1770818520000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 140718.16, "quote_volume": 30112.97605, "trades": 181, "taker_buy_volume": 122005.42, "taker_buy_quote": 26109.15988}, {"ts": 1770818580000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 86438.1, "quote_volume": 18584.16293, "trades": 118, "taker_buy_volume": 75135.7, "taker_buy_quote": 16154.1755}, {"ts": 1770818640000, "open": 0.215, "high": 0.216, "low": 0.214, "close": 0.215, "volume": 142825.08, "quote_volume": 30791.59431, "trades": 131, "taker_buy_volume": 99052.14, "taker_buy_quote": 21386.33151}, {"ts": 1770818700000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 102336.63, "quote_volume": 22104.43813, "trades": 82, "taker_buy_volume": 102062.68, "taker_buy_quote": 22045.53888}, {"ts": 1770818760000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 57355.65, "quote_volume": 12332.09921, "trades": 79, "taker_buy_volume": 8254.51, "taker_buy_quote": 1775.35411}, {"ts": 1770818820000, "open": 0.215, "high": 0.217, "low": 0.215, "close": 0.217, "volume": 65634.43, "quote_volume": 14192.23092, "trades": 95, "taker_buy_volume": 57316.03, "taker_buy_quote": 12395.7433}, {"ts": 1770818880000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 20782.81, "quote_volume": 4489.55665, "trades": 37, "taker_buy_volume": 4595.85, "taker_buy_quote": 993.17329}, {"ts": 1770818940000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 43533.57, "quote_volume": 9403.25112, "trades": 83, "taker_buy_volume": 3590.47, "taker_buy_quote": 775.54152}, {"ts": 1770819000000, "open": 0.216, "high": 0.219, "low": 0.216, "close": 0.218, "volume": 725851.74, "quote_volume": 158000.52982, "trades": 747, "taker_buy_volume": 408715.34, "taker_buy_quote": 88952.41262}, {"ts": 1770819060000, "open": 0.217, "high": 0.219, "low": 0.217, "close": 0.218, "volume": 148184.39, "quote_volume": 32304.15567, "trades": 222, "taker_buy_volume": 35028.56, "taker_buy_quote": 7636.32577}, {"ts": 1770819120000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 50744.51, "quote_volume": 11112.41531, "trades": 53, "taker_buy_volume": 28008.94, "taker_buy_quote": 6133.95786}, {"ts": 1770819180000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 11406.22, "quote_volume": 2491.40702, "trades": 15, "taker_buy_volume": 4851.06, "taker_buy_quote": 1062.38214}, {"ts": 1770819240000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 195369.2, "quote_volume": 42590.91772, "trades": 96, "taker_buy_volume": 44242.95, "taker_buy_quote": 9645.39522}, {"ts": 1770819300000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 747.17, "quote_volume": 162.97181, "trades": 4, "taker_buy_volume": 88.75, "taker_buy_quote": 19.43625}, {"ts": 1770819360000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 1705.66, "quote_volume": 371.91298, "trades": 12, "taker_buy_volume": 79.1, "taker_buy_quote": 17.3229}, {"ts": 1770819420000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 921.65, "quote_volume": 199.99805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770819480000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 29623.85, "quote_volume": 6437.12557, "trades": 9, "taker_buy_volume": 8750.12, "taker_buy_quote": 1907.52616}, {"ts": 1770819540000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 3047.99, "quote_volume": 664.16558, "trades": 4, "taker_buy_volume": 2751.75, "taker_buy_quote": 599.8815}, {"ts": 1770819600000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 12067.18, "quote_volume": 2610.6245, "trades": 38, "taker_buy_volume": 274.21, "taker_buy_quote": 59.50357}, {"ts": 1770819660000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 39763.51, "quote_volume": 8588.71505, "trades": 104, "taker_buy_volume": 14659.37, "taker_buy_quote": 3166.42392}, {"ts": 1770819720000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 177133.15, "quote_volume": 38092.21166, "trades": 156, "taker_buy_volume": 39527.92, "taker_buy_quote": 8507.08721}, {"ts": 1770819780000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 23813.43, "quote_volume": 5118.88099, "trades": 81, "taker_buy_volume": 13774.74, "taker_buy_quote": 2961.5691}, {"ts": 1770819840000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 118.54, "quote_volume": 25.4861, "trades": 2, "taker_buy_volume": 118.54, "taker_buy_quote": 25.4861}, {"ts": 1770819900000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 715.08, "quote_volume": 153.5482, "trades": 6, "taker_buy_volume": 521.08, "taker_buy_quote": 112.0322}, {"ts": 1770819960000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 2024.12, "quote_volume": 434.97764, "trades": 6, "taker_buy_volume": 1815.96, "taker_buy_quote": 390.4314}, {"ts": 1770820020000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 456.88, "quote_volume": 97.77232, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770820080000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 312.15, "quote_volume": 66.8001, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770820140000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 31764.02, "quote_volume": 6797.50028, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770820200000, "open": 0.214, "high": 0.215, "low": 0.213, "close": 0.215, "volume": 185604.8, "quote_volume": 39719.88052, "trades": 134, "taker_buy_volume": 101805.77, "taker_buy_quote": 21786.94236}, {"ts": 1770820260000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 43824.76, "quote_volume": 9378.49864, "trades": 97, "taker_buy_volume": 22595.99, "taker_buy_quote": 4835.54186}, {"ts": 1770820320000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 27794.55, "quote_volume": 5948.0337, "trades": 86, "taker_buy_volume": 12425.52, "taker_buy_quote": 2659.06128}, {"ts": 1770820380000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 67724.61, "quote_volume": 14425.34193, "trades": 189, "taker_buy_volume": 23349.72, "taker_buy_quote": 4973.49036}, {"ts": 1770820440000, "open": 0.213, "high": 0.213, "low": 0.211, "close": 0.212, "volume": 114190.35, "quote_volume": 24212.71094, "trades": 260, "taker_buy_volume": 7702.62, "taker_buy_quote": 1632.95544}, {"ts": 1770820500000, "open": 0.211, "high": 0.212, "low": 0.21, "close": 0.211, "volume": 323036.84, "quote_volume": 68194.85047, "trades": 167, "taker_buy_volume": 123144.04, "taker_buy_quote": 26018.70932}, {"ts": 1770820560000, "open": 0.211, "high": 0.212, "low": 0.21, "close": 0.21, "volume": 240590.49, "quote_volume": 50765.35296, "trades": 176, "taker_buy_volume": 71958.32, "taker_buy_quote": 15184.25039}, {"ts": 1770820620000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 76937.96, "quote_volume": 16233.90956, "trades": 107, "taker_buy_volume": 70523.03, "taker_buy_quote": 14880.35933}, {"ts": 1770820680000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 44941.06, "quote_volume": 9482.39098, "trades": 62, "taker_buy_volume": 2899.37, "taker_buy_quote": 611.76707}, {"ts": 1770820740000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 110579.58, "quote_volume": 23221.7118, "trades": 58, "taker_buy_volume": 53.52, "taker_buy_quote": 11.2392}, {"ts": 1770820800000, "open": 0.209, "high": 0.211, "low": 0.209, "close": 0.21, "volume": 89306.19, "quote_volume": 18757.43717, "trades": 102, "taker_buy_volume": 80666.38, "taker_buy_quote": 16943.43689}, {"ts": 1770820860000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 176028.15, "quote_volume": 36965.9115, "trades": 266, "taker_buy_volume": 119650.26, "taker_buy_quote": 25126.5546}, {"ts": 1770820920000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 73012.23, "quote_volume": 15329.20829, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770820980000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 118014.41, "quote_volume": 24782.9567, "trades": 174, "taker_buy_volume": 76370.75, "taker_buy_quote": 16037.8575}, {"ts": 1770821040000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 61983.69, "quote_volume": 13017.77934, "trades": 63, "taker_buy_volume": 11962.39, "taker_buy_quote": 2513.30634}, {"ts": 1770821100000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 48549.0, "quote_volume": 10195.69163, "trades": 71, "taker_buy_volume": 23283.3, "taker_buy_quote": 4889.89463}, {"ts": 1770821160000, "open": 0.211, "high": 0.211, "low": 0.209, "close": 0.21, "volume": 38934.2, "quote_volume": 8176.88293, "trades": 38, "taker_buy_volume": 19308.2, "taker_buy_quote": 4055.90139}, {"ts": 1770821220000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 537.55, "quote_volume": 112.66798, "trades": 5, "taker_buy_volume": 320.03, "taker_buy_quote": 67.2063}, {"ts": 1770821280000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 820.72, "quote_volume": 171.53048, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770821340000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 152978.06, "quote_volume": 31972.30298, "trades": 216, "taker_buy_volume": 96608.79, "taker_buy_quote": 20191.23711}, {"ts": 1770821400000, "open": 0.209, "high": 0.21, "low": 0.208, "close": 0.208, "volume": 173231.97, "quote_volume": 36205.22058, "trades": 169, "taker_buy_volume": 29804.53, "taker_buy_quote": 6229.21819}, {"ts": 1770821460000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 63438.41, "quote_volume": 13256.949, "trades": 129, "taker_buy_volume": 50582.73, "taker_buy_quote": 10571.79057}, {"ts": 1770821520000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 163756.61, "quote_volume": 34225.13149, "trades": 237, "taker_buy_volume": 65614.81, "taker_buy_quote": 13713.49529}, {"ts": 1770821580000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 918.34, "quote_volume": 192.64734, "trades": 4, "taker_buy_volume": 714.28, "taker_buy_quote": 149.9988}, {"ts": 1770821640000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 538.88, "quote_volume": 113.06285, "trades": 4, "taker_buy_volume": 436.93, "taker_buy_quote": 91.7553}, {"ts": 1770821700000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 1019.21, "quote_volume": 213.01489, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770821760000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 173302.85, "quote_volume": 36220.19291, "trades": 128, "taker_buy_volume": 59457.27, "taker_buy_quote": 12426.56943}, {"ts": 1770821820000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 155234.38, "quote_volume": 32286.75476, "trades": 82, "taker_buy_volume": 23409.57, "taker_buy_quote": 4869.19056}, {"ts": 1770821880000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 282961.95, "quote_volume": 58573.12365, "trades": 165, "taker_buy_volume": 75576.84, "taker_buy_quote": 15644.40588}, {"ts": 1770821940000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 155.52, "quote_volume": 32.24094, "trades": 2, "taker_buy_volume": 48.3, "taker_buy_quote": 10.0464}, {"ts": 1770822000000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 77983.18, "quote_volume": 16078.52239, "trades": 48, "taker_buy_volume": 7387.53, "taker_buy_quote": 1529.21871}, {"ts": 1770822060000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 143889.79, "quote_volume": 29863.70164, "trades": 142, "taker_buy_volume": 133313.67, "taker_buy_quote": 27665.96459}, {"ts": 1770822120000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 25722.37, "quote_volume": 5350.25296, "trades": 132, "taker_buy_volume": 10631.6, "taker_buy_quote": 2211.3728}, {"ts": 1770822180000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 19963.19, "quote_volume": 4155.75345, "trades": 88, "taker_buy_volume": 10997.79, "taker_buy_quote": 2290.95025}, {"ts": 1770822240000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 20459.96, "quote_volume": 4236.2876, "trades": 9, "taker_buy_volume": 1075.88, "taker_buy_quote": 223.78304}, {"ts": 1770822300000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 58194.51, "quote_volume": 12046.25589, "trades": 172, "taker_buy_volume": 30589.66, "taker_buy_quote": 6332.05962}, {"ts": 1770822360000, "open": 0.207, "high": 0.208, "low": 0.206, "close": 0.206, "volume": 32890.94, "quote_volume": 6808.44161, "trades": 46, "taker_buy_volume": 16059.63, "taker_buy_quote": 3324.73262}, {"ts": 1770822420000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 99245.28, "quote_volume": 20435.67391, "trades": 142, "taker_buy_volume": 45475.06, "taker_buy_quote": 9367.86236}, {"ts": 1770822480000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 653190.81, "quote_volume": 133904.66224, "trades": 249, "taker_buy_volume": 370472.93, "taker_buy_quote": 75947.49684}, {"ts": 1770822540000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 47591.15, "quote_volume": 9755.8124, "trades": 65, "taker_buy_volume": 41303.59, "taker_buy_quote": 8467.23595}, {"ts": 1770822600000, "open": 0.205, "high": 0.206, "low": 0.204, "close": 0.206, "volume": 25377.87, "quote_volume": 5212.15535, "trades": 79, "taker_buy_volume": 25102.63, "taker_buy_quote": 5156.00639}, {"ts": 1770822660000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 518.46, "quote_volume": 106.37889, "trades": 3, "taker_buy_volume": 94.59, "taker_buy_quote": 19.48554}, {"ts": 1770822720000, "open": 0.206, "high": 0.206, "low": 0.204, "close": 0.205, "volume": 136750.0, "quote_volume": 28032.97607, "trades": 105, "taker_buy_volume": 46924.68, "taker_buy_quote": 9620.17795}, {"ts": 1770822780000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 75769.84, "quote_volume": 15457.04736, "trades": 101, "taker_buy_volume": 62906.34, "taker_buy_quote": 12832.89336}, {"ts": 1770822840000, "open": 0.203, "high": 0.205, "low": 0.203, "close": 0.205, "volume": 29782.5, "quote_volume": 6091.06848, "trades": 68, "taker_buy_volume": 28251.68, "taker_buy_quote": 5778.86944}, {"ts": 1770822900000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 54787.18, "quote_volume": 11231.3719, "trades": 90, "taker_buy_volume": 37195.92, "taker_buy_quote": 7625.1636}, {"ts": 1770822960000, "open": 0.205, "high": 0.206, "low": 0.204, "close": 0.205, "volume": 8649.58, "quote_volume": 1771.69455, "trades": 42, "taker_buy_volume": 1966.37, "taker_buy_quote": 403.63248}, {"ts": 1770823020000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 97757.58, "quote_volume": 20138.06148, "trades": 119, "taker_buy_volume": 44628.56, "taker_buy_quote": 9193.48336}, {"ts": 1770823080000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 53705.3, "quote_volume": 11067.18641, "trades": 126, "taker_buy_volume": 39063.54, "taker_buy_quote": 8049.81568}, {"ts": 1770823140000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 2049.59, "quote_volume": 424.03239, "trades": 21, "taker_buy_volume": 1816.85, "taker_buy_quote": 376.08795}, {"ts": 1770823200000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 50952.1, "quote_volume": 10497.73279, "trades": 84, "taker_buy_volume": 12460.46, "taker_buy_quote": 2568.45495}, {"ts": 1770823260000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 41927.18, "quote_volume": 8685.93998, "trades": 134, "taker_buy_volume": 22253.82, "taker_buy_quote": 4613.55446}, {"ts": 1770823320000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 38125.21, "quote_volume": 7930.28291, "trades": 215, "taker_buy_volume": 20573.8, "taker_buy_quote": 4279.58963}, {"ts": 1770823380000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 42733.21, "quote_volume": 8849.12208, "trades": 63, "taker_buy_volume": 11204.6, "taker_buy_quote": 2322.69981}, {"ts": 1770823440000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 17951.3, "quote_volume": 3715.47776, "trades": 85, "taker_buy_volume": 3533.28, "taker_buy_quote": 731.38896}, {"ts": 1770823500000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 144769.93, "quote_volume": 30066.43861, "trades": 121, "taker_buy_volume": 128746.34, "taker_buy_quote": 26749.55548}, {"ts": 1770823560000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 89035.54, "quote_volume": 18430.35678, "trades": 85, "taker_buy_volume": 14191.08, "taker_buy_quote": 2937.55356}, {"ts": 1770823620000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 271370.27, "quote_volume": 55903.04113, "trades": 165, "taker_buy_volume": 64081.24, "taker_buy_quote": 13201.50095}, {"ts": 1770823680000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 82176.06, "quote_volume": 17015.09939, "trades": 92, "taker_buy_volume": 79756.02, "taker_buy_quote": 16514.15111}, {"ts": 1770823740000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 4364.16, "quote_volume": 903.38112, "trades": 32, "taker_buy_volume": 1930.03, "taker_buy_quote": 399.51621}, {"ts": 1770823800000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 96184.64, "quote_volume": 19814.59939, "trades": 127, "taker_buy_volume": 10202.18, "taker_buy_quote": 2102.21263}, {"ts": 1770823860000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 135843.7, "quote_volume": 27983.8022, "trades": 135, "taker_buy_volume": 83052.18, "taker_buy_quote": 17108.74908}, {"ts": 1770823920000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 113776.87, "quote_volume": 23438.03522, "trades": 76, "taker_buy_volume": 39562.05, "taker_buy_quote": 8149.7823}, {"ts": 1770823980000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 17948.94, "quote_volume": 3697.11501, "trades": 5, "taker_buy_volume": 17582.31, "taker_buy_quote": 3621.95586}, {"ts": 1770824040000, "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": 1770824100000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 133229.26, "quote_volume": 27445.22756, "trades": 198, "taker_buy_volume": 72182.28, "taker_buy_quote": 14869.54968}, {"ts": 1770824160000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 24028.27, "quote_volume": 4949.82362, "trades": 66, "taker_buy_volume": 10434.72, "taker_buy_quote": 2149.55232}, {"ts": 1770824220000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 85133.34, "quote_volume": 17452.3347, "trades": 99, "taker_buy_volume": 48581.81, "taker_buy_quote": 9959.27105}, {"ts": 1770824280000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 7969.55, "quote_volume": 1633.75775, "trades": 10, "taker_buy_volume": 165.06, "taker_buy_quote": 33.8373}, {"ts": 1770824340000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 162946.47, "quote_volume": 33405.72447, "trades": 85, "taker_buy_volume": 78104.6, "taker_buy_quote": 16013.14112}, {"ts": 1770824400000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 197824.63, "quote_volume": 40553.98169, "trades": 163, "taker_buy_volume": 132200.38, "taker_buy_quote": 27101.0779}, {"ts": 1770824460000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 18752.45, "quote_volume": 3844.86798, "trades": 58, "taker_buy_volume": 1749.1, "taker_buy_quote": 359.18123}, {"ts": 1770824520000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 211973.42, "quote_volume": 43458.07048, "trades": 111, "taker_buy_volume": 133566.36, "taker_buy_quote": 27384.62318}, {"ts": 1770824580000, "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": 1770824640000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 1000.0, "quote_volume": 206.0, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 206.0}, {"ts": 1770824700000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 2379.29, "quote_volume": 490.13374, "trades": 3, "taker_buy_volume": 2379.29, "taker_buy_quote": 490.13374}, {"ts": 1770824760000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 20954.75, "quote_volume": 4295.22375, "trades": 24, "taker_buy_volume": 487.06, "taker_buy_quote": 99.8473}, {"ts": 1770824820000, "open": 0.204, "high": 0.206, "low": 0.204, "close": 0.204, "volume": 91413.9, "quote_volume": 18734.66583, "trades": 49, "taker_buy_volume": 70228.29, "taker_buy_quote": 14396.80769}, {"ts": 1770824880000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 1408.71, "quote_volume": 288.78555, "trades": 2, "taker_buy_volume": 1408.71, "taker_buy_quote": 288.78555}, {"ts": 1770824940000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 1630.73, "quote_volume": 334.29965, "trades": 1, "taker_buy_volume": 1630.73, "taker_buy_quote": 334.29965}, {"ts": 1770825000000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 64360.25, "quote_volume": 13129.491, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770825060000, "open": 0.203, "high": 0.205, "low": 0.203, "close": 0.205, "volume": 162910.85, "quote_volume": 33233.368, "trades": 168, "taker_buy_volume": 110967.77, "taker_buy_quote": 22637.43735}, {"ts": 1770825120000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 9061.95, "quote_volume": 1849.44123, "trades": 7, "taker_buy_volume": 803.43, "taker_buy_quote": 164.70315}, {"ts": 1770825180000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770825240000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 9735.21, "quote_volume": 1985.98284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770825300000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770825360000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 183535.3, "quote_volume": 37630.73494, "trades": 94, "taker_buy_volume": 91549.33, "taker_buy_quote": 18773.61109}, {"ts": 1770825420000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 17455.47, "quote_volume": 3579.02447, "trades": 40, "taker_buy_volume": 17455.47, "taker_buy_quote": 3579.02447}, {"ts": 1770825480000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 412.51, "quote_volume": 84.97706, "trades": 1, "taker_buy_volume": 412.51, "taker_buy_quote": 84.97706}, {"ts": 1770825540000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 243.53, "quote_volume": 49.92365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770825600000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 233.73, "quote_volume": 48.03563, "trades": 7, "taker_buy_volume": 120.98, "taker_buy_quote": 24.92188}, {"ts": 1770825660000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 51.71, "quote_volume": 10.60055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770825720000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 2885.03, "quote_volume": 594.31618, "trades": 3, "taker_buy_volume": 2885.03, "taker_buy_quote": 594.31618}, {"ts": 1770825780000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 1000.24, "quote_volume": 205.0492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770825840000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 49657.03, "quote_volume": 10229.2389, "trades": 52, "taker_buy_volume": 40192.3, "taker_buy_quote": 8279.6138}, {"ts": 1770825900000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 276067.43, "quote_volume": 56869.89058, "trades": 215, "taker_buy_volume": 131111.0, "taker_buy_quote": 27008.866}, {"ts": 1770825960000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 107727.2, "quote_volume": 22191.90507, "trades": 31, "taker_buy_volume": 45923.9, "taker_buy_quote": 9460.42527}, {"ts": 1770826020000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 8.54, "quote_volume": 1.76778, "trades": 1, "taker_buy_volume": 8.54, "taker_buy_quote": 1.76778}, {"ts": 1770826080000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 208692.33, "quote_volume": 42990.61998, "trades": 91, "taker_buy_volume": 103893.07, "taker_buy_quote": 21401.97242}, {"ts": 1770826140000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 348.17, "quote_volume": 71.95008, "trades": 3, "taker_buy_volume": 227.06, "taker_buy_quote": 47.00142}, {"ts": 1770826200000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 137050.38, "quote_volume": 28369.42866, "trades": 71, "taker_buy_volume": 90839.77, "taker_buy_quote": 18803.83239}, {"ts": 1770826260000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 7809.79, "quote_volume": 1624.29541, "trades": 33, "taker_buy_volume": 7668.88, "taker_buy_quote": 1595.12704}, {"ts": 1770826320000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 140982.66, "quote_volume": 29336.63616, "trades": 95, "taker_buy_volume": 58088.79, "taker_buy_quote": 12094.7112}, {"ts": 1770826380000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 28759.79, "quote_volume": 6010.79611, "trades": 50, "taker_buy_volume": 23837.09, "taker_buy_quote": 4981.95181}, {"ts": 1770826440000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 53512.25, "quote_volume": 11130.548, "trades": 52, "taker_buy_volume": 15737.98, "taker_buy_quote": 3273.49984}, {"ts": 1770826500000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 1335.1, "quote_volume": 278.4575, "trades": 4, "taker_buy_volume": 756.7, "taker_buy_quote": 158.1503}, {"ts": 1770826560000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 1459.26, "quote_volume": 304.62261, "trades": 6, "taker_buy_volume": 1096.53, "taker_buy_quote": 229.17477}, {"ts": 1770826620000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 232556.73, "quote_volume": 48371.59181, "trades": 68, "taker_buy_volume": 78245.73, "taker_buy_quote": 16275.11184}, {"ts": 1770826680000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 100.0, "quote_volume": 20.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770826740000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 1512.45, "quote_volume": 313.1896, "trades": 4, "taker_buy_volume": 112.45, "taker_buy_quote": 23.3896}, {"ts": 1770826800000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 117891.65, "quote_volume": 24521.4632, "trades": 61, "taker_buy_volume": 75479.95, "taker_buy_quote": 15699.8296}, {"ts": 1770826860000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 35875.38, "quote_volume": 7476.96263, "trades": 97, "taker_buy_volume": 6074.78, "taker_buy_quote": 1268.22067}, {"ts": 1770826920000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 115130.26, "quote_volume": 23947.09408, "trades": 89, "taker_buy_volume": 46445.15, "taker_buy_quote": 9660.5912}, {"ts": 1770826980000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 51842.56, "quote_volume": 10783.25248, "trades": 85, "taker_buy_volume": 42857.0, "taker_buy_quote": 8914.256}, {"ts": 1770827040000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 24817.92, "quote_volume": 5162.09356, "trades": 68, "taker_buy_volume": 19646.88, "taker_buy_quote": 4086.55104}, {"ts": 1770827100000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 2563.09, "quote_volume": 532.31699, "trades": 6, "taker_buy_volume": 1757.36, "taker_buy_quote": 365.53088}, {"ts": 1770827160000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 53212.19, "quote_volume": 11011.20543, "trades": 56, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770827220000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 452.98, "quote_volume": 93.47714, "trades": 3, "taker_buy_volume": 163.26, "taker_buy_quote": 33.79482}, {"ts": 1770827280000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 144780.68, "quote_volume": 29824.83307, "trades": 157, "taker_buy_volume": 42552.8, "taker_buy_quote": 8765.88979}, {"ts": 1770827340000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 100.3, "quote_volume": 20.6618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770827400000, "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": 1770827460000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 92.3, "quote_volume": 19.0138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770827520000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 744.11, "quote_volume": 153.28666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770827580000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 169959.03, "quote_volume": 35011.5472, "trades": 167, "taker_buy_volume": 51830.33, "taker_buy_quote": 10677.04798}, {"ts": 1770827640000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 60619.55, "quote_volume": 12487.6273, "trades": 68, "taker_buy_volume": 57477.32, "taker_buy_quote": 11840.32792}, {"ts": 1770827700000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 143224.74, "quote_volume": 29382.91471, "trades": 77, "taker_buy_volume": 16624.69, "taker_buy_quote": 3424.68614}, {"ts": 1770827760000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 143509.41, "quote_volume": 29420.37166, "trades": 140, "taker_buy_volume": 79658.1, "taker_buy_quote": 16330.85311}, {"ts": 1770827820000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 209368.72, "quote_volume": 42920.5876, "trades": 109, "taker_buy_volume": 171122.3, "taker_buy_quote": 35080.0715}, {"ts": 1770827880000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 1563.65, "quote_volume": 318.9846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770827940000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 5.03, "quote_volume": 1.03115, "trades": 1, "taker_buy_volume": 5.03, "taker_buy_quote": 1.03115}, {"ts": 1770828000000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 45816.22, "quote_volume": 9392.13325, "trades": 87, "taker_buy_volume": 30406.24, "taker_buy_quote": 6233.2792}, {"ts": 1770828060000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770828120000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 33660.42, "quote_volume": 6900.39282, "trades": 41, "taker_buy_volume": 8699.86, "taker_buy_quote": 1783.47802}, {"ts": 1770828180000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 1655.38, "quote_volume": 339.59561, "trades": 3, "taker_buy_volume": 242.71, "taker_buy_quote": 49.99826}, {"ts": 1770828240000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 217111.9, "quote_volume": 44507.9395, "trades": 105, "taker_buy_volume": 71788.2, "taker_buy_quote": 14716.581}, {"ts": 1770828300000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 623.3, "quote_volume": 127.7765, "trades": 4, "taker_buy_volume": 623.3, "taker_buy_quote": 127.7765}, {"ts": 1770828360000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 121424.21, "quote_volume": 24891.96795, "trades": 60, "taker_buy_volume": 111209.77, "taker_buy_quote": 22798.00775}, {"ts": 1770828420000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 392.62, "quote_volume": 80.4871, "trades": 4, "taker_buy_volume": 392.62, "taker_buy_quote": 80.4871}, {"ts": 1770828480000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 418.06, "quote_volume": 85.42, "trades": 5, "taker_buy_volume": 135.76, "taker_buy_quote": 27.8308}, {"ts": 1770828540000, "open": 0.204, "high": 0.205, "low": 0.203, "close": 0.204, "volume": 207179.11, "quote_volume": 42263.02784, "trades": 122, "taker_buy_volume": 94302.53, "taker_buy_quote": 19237.84682}, {"ts": 1770828600000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 59134.05, "quote_volume": 12063.3462, "trades": 95, "taker_buy_volume": 38261.01, "taker_buy_quote": 7805.24604}, {"ts": 1770828660000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 127845.76, "quote_volume": 26080.55045, "trades": 94, "taker_buy_volume": 57219.95, "taker_buy_quote": 11672.88521}, {"ts": 1770828720000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 67346.02, "quote_volume": 13738.58808, "trades": 29, "taker_buy_volume": 67142.25, "taker_buy_quote": 13697.019}, {"ts": 1770828780000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 361.88, "quote_volume": 74.1854, "trades": 1, "taker_buy_volume": 361.88, "taker_buy_quote": 74.1854}, {"ts": 1770828840000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 94.56, "quote_volume": 19.29024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770828900000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 186.55, "quote_volume": 38.24275, "trades": 1, "taker_buy_volume": 186.55, "taker_buy_quote": 38.24275}, {"ts": 1770828960000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829020000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 1070.67, "quote_volume": 218.41668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829080000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829140000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 294.3, "quote_volume": 60.13476, "trades": 4, "taker_buy_volume": 97.56, "taker_buy_quote": 19.9998}, {"ts": 1770829200000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 89.14, "quote_volume": 18.2737, "trades": 2, "taker_buy_volume": 89.14, "taker_buy_quote": 18.2737}, {"ts": 1770829260000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 231950.83, "quote_volume": 47320.43206, "trades": 203, "taker_buy_volume": 109061.65, "taker_buy_quote": 22251.03934}, {"ts": 1770829320000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 375257.73, "quote_volume": 76552.09893, "trades": 352, "taker_buy_volume": 177687.46, "taker_buy_quote": 36248.24184}, {"ts": 1770829380000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 2857.91, "quote_volume": 585.82241, "trades": 4, "taker_buy_volume": 2808.77, "taker_buy_quote": 575.79785}, {"ts": 1770829440000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 676.93, "quote_volume": 138.77065, "trades": 3, "taker_buy_volume": 676.93, "taker_buy_quote": 138.77065}, {"ts": 1770829500000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 895.46, "quote_volume": 183.16164, "trades": 10, "taker_buy_volume": 487.8, "taker_buy_quote": 99.999}, {"ts": 1770829560000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 193.15, "quote_volume": 39.40889, "trades": 3, "taker_buy_volume": 6.29, "taker_buy_quote": 1.28945}, {"ts": 1770829620000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 555.65, "quote_volume": 113.90825, "trades": 1, "taker_buy_volume": 555.65, "taker_buy_quote": 113.90825}, {"ts": 1770829680000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 8136.86, "quote_volume": 1668.0563, "trades": 1, "taker_buy_volume": 8136.86, "taker_buy_quote": 1668.0563}, {"ts": 1770829740000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 537.44, "quote_volume": 110.1752, "trades": 2, "taker_buy_volume": 537.44, "taker_buy_quote": 110.1752}, {"ts": 1770829800000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770829860000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 107881.15, "quote_volume": 22121.90428, "trades": 90, "taker_buy_volume": 49225.28, "taker_buy_quote": 10097.45093}, {"ts": 1770829920000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 4230.46, "quote_volume": 867.2443, "trades": 17, "taker_buy_volume": 3711.2, "taker_buy_quote": 760.796}, {"ts": 1770829980000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 36537.46, "quote_volume": 7490.1793, "trades": 39, "taker_buy_volume": 33095.19, "taker_buy_quote": 6784.51395}, {"ts": 1770830040000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 75346.92, "quote_volume": 15446.1186, "trades": 18, "taker_buy_volume": 1560.18, "taker_buy_quote": 319.8369}, {"ts": 1770830100000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 99942.66, "quote_volume": 20488.2453, "trades": 104, "taker_buy_volume": 24673.0, "taker_buy_quote": 5057.965}, {"ts": 1770830160000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 71938.44, "quote_volume": 14747.3802, "trades": 31, "taker_buy_volume": 67662.65, "taker_buy_quote": 13870.84325}, {"ts": 1770830220000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 374.44, "quote_volume": 76.7602, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770830280000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 31.71, "quote_volume": 6.50055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770830340000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 31243.23, "quote_volume": 6436.10538, "trades": 71, "taker_buy_volume": 27714.42, "taker_buy_quote": 5709.17052}, {"ts": 1770830400000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 13572.08, "quote_volume": 2808.28957, "trades": 14, "taker_buy_volume": 13572.08, "taker_buy_quote": 2808.28957}, {"ts": 1770830460000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 47.14, "quote_volume": 9.75798, "trades": 1, "taker_buy_volume": 47.14, "taker_buy_quote": 9.75798}, {"ts": 1770830520000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 77590.31, "quote_volume": 16061.19417, "trades": 36, "taker_buy_volume": 69425.77, "taker_buy_quote": 14371.13439}, {"ts": 1770830580000, "open": 0.208, "high": 0.209, "low": 0.207, "close": 0.207, "volume": 132214.88, "quote_volume": 27523.87652, "trades": 132, "taker_buy_volume": 60103.91, "taker_buy_quote": 12525.56807}, {"ts": 1770830640000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 353.17, "quote_volume": 73.24866, "trades": 11, "taker_buy_volume": 142.47, "taker_buy_quote": 29.63376}, {"ts": 1770830700000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 66420.0, "quote_volume": 13815.36, "trades": 79, "taker_buy_volume": 8838.24, "taker_buy_quote": 1838.35392}, {"ts": 1770830760000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 159292.26, "quote_volume": 33141.83145, "trades": 107, "taker_buy_volume": 81034.13, "taker_buy_quote": 16864.14041}, {"ts": 1770830820000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 50205.26, "quote_volume": 10442.69408, "trades": 62, "taker_buy_volume": 45132.9, "taker_buy_quote": 9387.6432}, {"ts": 1770830880000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 143450.95, "quote_volume": 29837.7976, "trades": 135, "taker_buy_volume": 49608.74, "taker_buy_quote": 10318.61792}, {"ts": 1770830940000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 240.44, "quote_volume": 50.15386, "trades": 2, "taker_buy_volume": 142.34, "taker_buy_quote": 29.74906}, {"ts": 1770831000000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 63812.67, "quote_volume": 13273.2398, "trades": 24, "taker_buy_volume": 204.44, "taker_buy_quote": 42.72796}, {"ts": 1770831060000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 3087.12, "quote_volume": 642.12096, "trades": 34, "taker_buy_volume": 3024.85, "taker_buy_quote": 629.1688}, {"ts": 1770831120000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 120304.67, "quote_volume": 25023.38798, "trades": 108, "taker_buy_volume": 111594.95, "taker_buy_quote": 23211.76622}, {"ts": 1770831180000, "open": 0.208, "high": 0.209, "low": 0.207, "close": 0.209, "volume": 236873.5, "quote_volume": 49302.0605, "trades": 120, "taker_buy_volume": 176538.49, "taker_buy_quote": 36746.8156}, {"ts": 1770831240000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 3606.31, "quote_volume": 753.71879, "trades": 3, "taker_buy_volume": 3606.31, "taker_buy_quote": 753.71879}, {"ts": 1770831300000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 69244.5, "quote_volume": 14473.28343, "trades": 32, "taker_buy_volume": 66005.04, "taker_buy_quote": 13796.23629}, {"ts": 1770831360000, "open": 0.209, "high": 0.21, "low": 0.208, "close": 0.209, "volume": 38588.79, "quote_volume": 8064.89304, "trades": 46, "taker_buy_volume": 5230.17, "taker_buy_quote": 1094.11646}, {"ts": 1770831420000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 115918.46, "quote_volume": 24226.95814, "trades": 49, "taker_buy_volume": 22456.21, "taker_buy_quote": 4693.34789}, {"ts": 1770831480000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 10626.47, "quote_volume": 2220.9239, "trades": 40, "taker_buy_volume": 2446.06, "taker_buy_quote": 511.22654}, {"ts": 1770831540000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 696.9, "quote_volume": 145.10077, "trades": 3, "taker_buy_volume": 145.57, "taker_buy_quote": 30.42413}, {"ts": 1770831600000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 490.79, "quote_volume": 102.57511, "trades": 1, "taker_buy_volume": 490.79, "taker_buy_quote": 102.57511}, {"ts": 1770831660000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 48630.83, "quote_volume": 10112.19214, "trades": 103, "taker_buy_volume": 19432.47, "taker_buy_quote": 4041.95376}, {"ts": 1770831720000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 26380.72, "quote_volume": 5487.18976, "trades": 52, "taker_buy_volume": 21302.14, "taker_buy_quote": 4430.84512}, {"ts": 1770831780000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 3205.61, "quote_volume": 666.76688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831840000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 8364.69, "quote_volume": 1739.85552, "trades": 69, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770831900000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 5768.63, "quote_volume": 1199.87504, "trades": 43, "taker_buy_volume": 19.68, "taker_buy_quote": 4.09344}, {"ts": 1770831960000, "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": 1770832020000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 116420.83, "quote_volume": 24215.53264, "trades": 40, "taker_buy_volume": 110661.69, "taker_buy_quote": 23017.63152}, {"ts": 1770832080000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 78381.59, "quote_volume": 16303.37072, "trades": 83, "taker_buy_volume": 35934.02, "taker_buy_quote": 7474.27616}, {"ts": 1770832140000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 11282.48, "quote_volume": 2346.75584, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832200000, "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": 1770832260000, "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": 1770832320000, "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": 1770832380000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 211.52, "quote_volume": 44.20768, "trades": 2, "taker_buy_volume": 211.52, "taker_buy_quote": 44.20768}, {"ts": 1770832440000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 14542.17, "quote_volume": 3024.77136, "trades": 49, "taker_buy_volume": 67.87, "taker_buy_quote": 14.11696}, {"ts": 1770832500000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 237.29, "quote_volume": 49.11903, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832560000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 6924.58, "quote_volume": 1433.38806, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832620000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 2277.54, "quote_volume": 471.45078, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832680000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 14725.15, "quote_volume": 3048.10605, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770832740000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 163542.83, "quote_volume": 33853.36581, "trades": 209, "taker_buy_volume": 74846.2, "taker_buy_quote": 15493.1634}, {"ts": 1770832800000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 1179.27, "quote_volume": 244.01965, "trades": 15, "taker_buy_volume": 1090.03, "taker_buy_quote": 225.63621}, {"ts": 1770832860000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 58171.15, "quote_volume": 12041.42805, "trades": 36, "taker_buy_volume": 41061.46, "taker_buy_quote": 8499.72222}, {"ts": 1770832920000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 67356.36, "quote_volume": 13942.76652, "trades": 23, "taker_buy_volume": 5356.51, "taker_buy_quote": 1108.79757}, {"ts": 1770832980000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 101.85, "quote_volume": 21.08295, "trades": 1, "taker_buy_volume": 101.85, "taker_buy_quote": 21.08295}, {"ts": 1770833040000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 59647.63, "quote_volume": 12287.54989, "trades": 42, "taker_buy_volume": 2222.27, "taker_buy_quote": 457.92573}, {"ts": 1770833100000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 118.43, "quote_volume": 24.3902, "trades": 6, "taker_buy_volume": 112.05, "taker_buy_quote": 23.0823}, {"ts": 1770833160000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 544.63, "quote_volume": 112.19378, "trades": 1, "taker_buy_volume": 544.63, "taker_buy_quote": 112.19378}, {"ts": 1770833220000, "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": 1770833280000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 14188.87, "quote_volume": 2908.71835, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770833340000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770833400000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 253.59, "quote_volume": 51.73236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770833460000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 30.0, "quote_volume": 6.15, "trades": 1, "taker_buy_volume": 30.0, "taker_buy_quote": 6.15}, {"ts": 1770833520000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 95239.16, "quote_volume": 19524.0278, "trades": 22, "taker_buy_volume": 95239.16, "taker_buy_quote": 19524.0278}, {"ts": 1770833580000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 184.43, "quote_volume": 37.82275, "trades": 2, "taker_buy_volume": 14.6, "taker_buy_quote": 3.0076}, {"ts": 1770833640000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770833700000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 52.0, "quote_volume": 10.712, "trades": 1, "taker_buy_volume": 52.0, "taker_buy_quote": 10.712}, {"ts": 1770833760000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 144772.36, "quote_volume": 29882.09323, "trades": 111, "taker_buy_volume": 109572.54, "taker_buy_quote": 22595.73049}, {"ts": 1770833820000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 49930.09, "quote_volume": 10335.87966, "trades": 218, "taker_buy_volume": 8799.92, "taker_buy_quote": 1821.93447}, {"ts": 1770833880000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 141256.9, "quote_volume": 29240.1783, "trades": 103, "taker_buy_volume": 47884.09, "taker_buy_quote": 9912.00663}, {"ts": 1770833940000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 75163.8, "quote_volume": 15558.98968, "trades": 72, "taker_buy_volume": 46950.96, "taker_buy_quote": 9718.9318}, {"ts": 1770834000000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 3640.27, "quote_volume": 753.53104, "trades": 17, "taker_buy_volume": 81.68, "taker_buy_quote": 16.90776}, {"ts": 1770834060000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 26613.21, "quote_volume": 5508.93447, "trades": 20, "taker_buy_volume": 26613.21, "taker_buy_quote": 5508.93447}, {"ts": 1770834120000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 151984.59, "quote_volume": 31460.81013, "trades": 113, "taker_buy_volume": 49760.08, "taker_buy_quote": 10300.33656}, {"ts": 1770834180000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 8739.26, "quote_volume": 1803.94243, "trades": 17, "taker_buy_volume": 1415.3, "taker_buy_quote": 292.9671}, {"ts": 1770834240000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 75623.84, "quote_volume": 15654.31914, "trades": 42, "taker_buy_volume": 46056.9, "taker_buy_quote": 9533.96256}, {"ts": 1770834300000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 1676.67, "quote_volume": 348.74736, "trades": 6, "taker_buy_volume": 1676.67, "taker_buy_quote": 348.74736}, {"ts": 1770834360000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 1068.05, "quote_volume": 221.89247, "trades": 6, "taker_buy_volume": 806.12, "taker_buy_quote": 167.67296}, {"ts": 1770834420000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 946.93, "quote_volume": 196.96144, "trades": 3, "taker_buy_volume": 946.93, "taker_buy_quote": 196.96144}, {"ts": 1770834480000, "open": 0.207, "high": 0.209, "low": 0.207, "close": 0.208, "volume": 57657.21, "quote_volume": 11986.25715, "trades": 68, "taker_buy_volume": 44420.65, "taker_buy_quote": 9239.75591}, {"ts": 1770834540000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 1897.43, "quote_volume": 394.66544, "trades": 3, "taker_buy_volume": 1897.43, "taker_buy_quote": 394.66544}, {"ts": 1770834600000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 3378.97, "quote_volume": 700.23448, "trades": 4, "taker_buy_volume": 787.69, "taker_buy_quote": 163.83952}, {"ts": 1770834660000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 650.66, "quote_volume": 134.95228, "trades": 5, "taker_buy_volume": 265.66, "taker_buy_quote": 55.25728}, {"ts": 1770834720000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 134218.88, "quote_volume": 27783.30816, "trades": 40, "taker_buy_volume": 12461.71, "taker_buy_quote": 2579.57397}, {"ts": 1770834780000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 167.62, "quote_volume": 34.69734, "trades": 3, "taker_buy_volume": 167.62, "taker_buy_quote": 34.69734}, {"ts": 1770834840000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 858.62, "quote_volume": 176.88179, "trades": 3, "taker_buy_volume": 6.07, "taker_buy_quote": 1.25649}, {"ts": 1770834900000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 97.41, "quote_volume": 20.06646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770834960000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 1059.58, "quote_volume": 218.44072, "trades": 3, "taker_buy_volume": 167.24, "taker_buy_quote": 34.61868}, {"ts": 1770835020000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 119725.66, "quote_volume": 24783.21162, "trades": 72, "taker_buy_volume": 111058.82, "taker_buy_quote": 22989.17574}, {"ts": 1770835080000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 4207.51, "quote_volume": 870.95457, "trades": 13, "taker_buy_volume": 4207.51, "taker_buy_quote": 870.95457}, {"ts": 1770835140000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 542.12, "quote_volume": 112.76096, "trades": 2, "taker_buy_volume": 542.12, "taker_buy_quote": 112.76096}, {"ts": 1770835200000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 620.14, "quote_volume": 128.51497, "trades": 6, "taker_buy_volume": 145.99, "taker_buy_quote": 30.36592}, {"ts": 1770835260000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 3609.3, "quote_volume": 750.258, "trades": 7, "taker_buy_volume": 3132.9, "taker_buy_quote": 651.6432}, {"ts": 1770835320000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 1050.58, "quote_volume": 217.47006, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770835380000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 215478.56, "quote_volume": 44604.06192, "trades": 126, "taker_buy_volume": 124266.42, "taker_buy_quote": 25723.14894}, {"ts": 1770835440000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 110.51, "quote_volume": 22.91421, "trades": 2, "taker_buy_volume": 38.64, "taker_buy_quote": 8.03712}, {"ts": 1770835500000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 52.36, "quote_volume": 10.89088, "trades": 1, "taker_buy_volume": 52.36, "taker_buy_quote": 10.89088}, {"ts": 1770835560000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 47402.0, "quote_volume": 9871.81744, "trades": 65, "taker_buy_volume": 39308.15, "taker_buy_quote": 8188.29664}, {"ts": 1770835620000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 128.22, "quote_volume": 26.79798, "trades": 4, "taker_buy_volume": 128.22, "taker_buy_quote": 26.79798}, {"ts": 1770835680000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 95.69, "quote_volume": 19.99921, "trades": 3, "taker_buy_volume": 95.69, "taker_buy_quote": 19.99921}, {"ts": 1770835740000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 54227.54, "quote_volume": 11333.55586, "trades": 76, "taker_buy_volume": 10711.43, "taker_buy_quote": 2238.68887}, {"ts": 1770835800000, "open": 0.209, "high": 0.21, "low": 0.207, "close": 0.208, "volume": 405442.2, "quote_volume": 84410.68941, "trades": 325, "taker_buy_volume": 211730.29, "taker_buy_quote": 44094.26735}, {"ts": 1770835860000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 172214.87, "quote_volume": 35821.26121, "trades": 103, "taker_buy_volume": 48962.61, "taker_buy_quote": 10184.79113}, {"ts": 1770835920000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 70802.27, "quote_volume": 14726.87216, "trades": 152, "taker_buy_volume": 48751.63, "taker_buy_quote": 10140.33904}, {"ts": 1770835980000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 1803.52, "quote_volume": 376.93568, "trades": 4, "taker_buy_volume": 1803.52, "taker_buy_quote": 376.93568}, {"ts": 1770836040000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 104279.67, "quote_volume": 21690.82141, "trades": 41, "taker_buy_volume": 51427.21, "taker_buy_quote": 10697.50973}, {"ts": 1770836100000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 388.11, "quote_volume": 80.72688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836160000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 79.4, "quote_volume": 16.5152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770836220000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 75197.94, "quote_volume": 15641.17152, "trades": 21, "taker_buy_volume": 344.33, "taker_buy_quote": 71.62064}, {"ts": 1770836280000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 4576.84, "quote_volume": 951.98272, "trades": 11, "taker_buy_volume": 4576.84, "taker_buy_quote": 951.98272}, {"ts": 1770836340000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 99933.92, "quote_volume": 20786.25536, "trades": 71, "taker_buy_volume": 48125.27, "taker_buy_quote": 10010.05616}, {"ts": 1770836400000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 1323.25, "quote_volume": 275.46366, "trades": 12, "taker_buy_volume": 1275.06, "taker_buy_quote": 265.44014}, {"ts": 1770836460000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 47244.55, "quote_volume": 9827.08826, "trades": 35, "taker_buy_volume": 2593.71, "taker_buy_quote": 539.71354}, {"ts": 1770836520000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 6505.13, "quote_volume": 1352.96757, "trades": 3, "taker_buy_volume": 6405.66, "taker_buy_quote": 1332.37728}, {"ts": 1770836580000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 54167.56, "quote_volume": 11212.84733, "trades": 76, "taker_buy_volume": 17408.58, "taker_buy_quote": 3603.73847}, {"ts": 1770836640000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 49462.94, "quote_volume": 10239.08929, "trades": 33, "taker_buy_volume": 49462.94, "taker_buy_quote": 10239.08929}, {"ts": 1770836700000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 49.42, "quote_volume": 10.27936, "trades": 2, "taker_buy_volume": 49.42, "taker_buy_quote": 10.27936}, {"ts": 1770836760000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 17635.37, "quote_volume": 3667.48362, "trades": 5, "taker_buy_volume": 16962.03, "taker_buy_quote": 3528.10224}, {"ts": 1770836820000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 26847.85, "quote_volume": 5580.17933, "trades": 61, "taker_buy_volume": 18065.15, "taker_buy_quote": 3757.5512}, {"ts": 1770836880000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 35026.69, "quote_volume": 7285.72992, "trades": 59, "taker_buy_volume": 14359.05, "taker_buy_quote": 2986.8608}, {"ts": 1770836940000, "open": 0.209, "high": 0.21, "low": 0.207, "close": 0.208, "volume": 584670.72, "quote_volume": 121692.65856, "trades": 460, "taker_buy_volume": 266786.38, "taker_buy_quote": 55565.22862}, {"ts": 1770837000000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 4615.33, "quote_volume": 960.04981, "trades": 13, "taker_buy_volume": 61.17, "taker_buy_quote": 12.78453}, {"ts": 1770837060000, "open": 0.209, "high": 0.209, "low": 0.207, "close": 0.208, "volume": 93660.43, "quote_volume": 19481.05327, "trades": 79, "taker_buy_volume": 29785.97, "taker_buy_quote": 6195.54711}, {"ts": 1770837120000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 3045.36, "quote_volume": 633.54577, "trades": 14, "taker_buy_volume": 110.89, "taker_buy_quote": 23.17601}, {"ts": 1770837180000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 5413.87, "quote_volume": 1128.94677, "trades": 17, "taker_buy_volume": 2861.81, "taker_buy_quote": 598.11829}, {"ts": 1770837240000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 1603.31, "quote_volume": 333.74095, "trades": 8, "taker_buy_volume": 252.47, "taker_buy_quote": 52.76623}, {"ts": 1770837300000, "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": 1770837360000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 66709.58, "quote_volume": 13941.50953, "trades": 70, "taker_buy_volume": 21210.48, "taker_buy_quote": 4432.99032}, {"ts": 1770837420000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 101453.06, "quote_volume": 21203.68954, "trades": 135, "taker_buy_volume": 60548.72, "taker_buy_quote": 12654.68248}, {"ts": 1770837480000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 7124.43, "quote_volume": 1483.28809, "trades": 10, "taker_buy_volume": 1406.65, "taker_buy_quote": 293.98985}, {"ts": 1770837540000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 74.03, "quote_volume": 15.39824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837600000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 53732.82, "quote_volume": 11176.42656, "trades": 44, "taker_buy_volume": 5911.74, "taker_buy_quote": 1229.64192}, {"ts": 1770837660000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 91560.86, "quote_volume": 19044.65888, "trades": 55, "taker_buy_volume": 40457.98, "taker_buy_quote": 8415.25984}, {"ts": 1770837720000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 11206.91, "quote_volume": 2331.03728, "trades": 16, "taker_buy_volume": 10925.94, "taker_buy_quote": 2272.59552}, {"ts": 1770837780000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 129.9, "quote_volume": 27.0192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837840000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 339.16, "quote_volume": 70.54528, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837900000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 106.61, "quote_volume": 22.17488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770837960000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 13485.81, "quote_volume": 2805.04848, "trades": 17, "taker_buy_volume": 92.79, "taker_buy_quote": 19.30032}, {"ts": 1770838020000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 335.12, "quote_volume": 69.46631, "trades": 2, "taker_buy_volume": 96.47, "taker_buy_quote": 20.06576}, {"ts": 1770838080000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 50168.25, "quote_volume": 10385.93166, "trades": 53, "taker_buy_volume": 36367.94, "taker_buy_quote": 7529.26749}, {"ts": 1770838140000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 477.38, "quote_volume": 98.81766, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770838200000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 18553.9, "quote_volume": 3839.28971, "trades": 39, "taker_buy_volume": 7579.03, "taker_buy_quote": 1568.85921}, {"ts": 1770838260000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 74065.78, "quote_volume": 15331.60759, "trades": 71, "taker_buy_volume": 41646.49, "taker_buy_quote": 8620.82343}, {"ts": 1770838320000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 759.05, "quote_volume": 157.12335, "trades": 9, "taker_buy_volume": 759.05, "taker_buy_quote": 157.12335}, {"ts": 1770838380000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 744.75, "quote_volume": 154.16325, "trades": 9, "taker_buy_volume": 744.75, "taker_buy_quote": 154.16325}, {"ts": 1770838440000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 82812.13, "quote_volume": 17142.11091, "trades": 27, "taker_buy_volume": 82812.13, "taker_buy_quote": 17142.11091}, {"ts": 1770838500000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 2651.27, "quote_volume": 549.04484, "trades": 4, "taker_buy_volume": 231.95, "taker_buy_quote": 48.2456}, {"ts": 1770838560000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 935.63, "quote_volume": 194.53283, "trades": 12, "taker_buy_volume": 857.42, "taker_buy_quote": 178.34336}, {"ts": 1770838620000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 97545.99, "quote_volume": 20289.56592, "trades": 102, "taker_buy_volume": 29137.62, "taker_buy_quote": 6060.62496}, {"ts": 1770838680000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 119721.83, "quote_volume": 24902.14064, "trades": 124, "taker_buy_volume": 105935.15, "taker_buy_quote": 22034.5112}, {"ts": 1770838740000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 13560.33, "quote_volume": 2820.54864, "trades": 33, "taker_buy_volume": 1133.05, "taker_buy_quote": 235.6744}, {"ts": 1770838800000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 61545.07, "quote_volume": 12801.38504, "trades": 46, "taker_buy_volume": 45981.82, "taker_buy_quote": 9564.22904}, {"ts": 1770838860000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 44281.21, "quote_volume": 9210.73091, "trades": 52, "taker_buy_volume": 4940.97, "taker_buy_quote": 1027.96099}, {"ts": 1770838920000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 265632.14, "quote_volume": 55252.42298, "trades": 150, "taker_buy_volume": 118423.35, "taker_buy_quote": 24632.99466}, {"ts": 1770838980000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 1542.39, "quote_volume": 321.15285, "trades": 13, "taker_buy_volume": 335.73, "taker_buy_quote": 70.16757}, {"ts": 1770839040000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 1387.49, "quote_volume": 289.27119, "trades": 11, "taker_buy_volume": 673.27, "taker_buy_quote": 140.71343}, {"ts": 1770839100000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 62966.27, "quote_volume": 13096.3969, "trades": 94, "taker_buy_volume": 22765.71, "taker_buy_quote": 4735.26768}, {"ts": 1770839160000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 207799.15, "quote_volume": 43217.13678, "trades": 152, "taker_buy_volume": 102511.35, "taker_buy_quote": 21322.3608}, {"ts": 1770839220000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 1827.68, "quote_volume": 379.91821, "trades": 17, "taker_buy_volume": 1032.02, "taker_buy_quote": 214.66016}, {"ts": 1770839280000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 1059.9, "quote_volume": 219.74357, "trades": 12, "taker_buy_volume": 344.27, "taker_buy_quote": 71.60816}, {"ts": 1770839340000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 1357.23, "quote_volume": 281.59468, "trades": 11, "taker_buy_volume": 648.07, "taker_buy_quote": 134.79856}, {"ts": 1770839400000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 985.92, "quote_volume": 204.08544, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839460000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 403.26, "quote_volume": 83.47482, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839520000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 266.62, "quote_volume": 55.3792, "trades": 3, "taker_buy_volume": 188.86, "taker_buy_quote": 39.28288}, {"ts": 1770839580000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 248.53, "quote_volume": 51.4512, "trades": 4, "taker_buy_volume": 5.49, "taker_buy_quote": 1.14192}, {"ts": 1770839640000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 41196.09, "quote_volume": 8527.59063, "trades": 84, "taker_buy_volume": 31132.12, "taker_buy_quote": 6444.34884}, {"ts": 1770839700000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 139126.52, "quote_volume": 28799.18964, "trades": 111, "taker_buy_volume": 57073.76, "taker_buy_quote": 11814.26832}, {"ts": 1770839760000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 71772.45, "quote_volume": 14856.89715, "trades": 25, "taker_buy_volume": 71747.95, "taker_buy_quote": 14851.82565}, {"ts": 1770839820000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770839880000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 267.14, "quote_volume": 55.32201, "trades": 4, "taker_buy_volume": 24.03, "taker_buy_quote": 4.99824}, {"ts": 1770839940000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 400.01, "quote_volume": 82.80207, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840000000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 1772.55, "quote_volume": 366.91785, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840060000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 2865.88, "quote_volume": 593.23716, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840120000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 1267.66, "quote_volume": 262.40562, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840180000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 582.07, "quote_volume": 120.48849, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840240000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 432.25, "quote_volume": 89.47575, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840300000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 107.2, "quote_volume": 22.1904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770840360000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 28713.7, "quote_volume": 5943.7359, "trades": 19, "taker_buy_volume": 183.02, "taker_buy_quote": 37.88514}, {"ts": 1770840420000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 184.34, "quote_volume": 38.15838, "trades": 2, "taker_buy_volume": 184.34, "taker_buy_quote": 38.15838}, {"ts": 1770840480000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 234.0, "quote_volume": 48.438, "trades": 1, "taker_buy_volume": 234.0, "taker_buy_quote": 48.438}, {"ts": 1770840540000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 100692.03, "quote_volume": 20843.25021, "trades": 39, "taker_buy_volume": 52450.09, "taker_buy_quote": 10857.16863}, {"ts": 1770840600000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 43455.54, "quote_volume": 8995.29678, "trades": 34, "taker_buy_volume": 18779.55, "taker_buy_quote": 3887.36685}, {"ts": 1770840660000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 89.0, "quote_volume": 18.423, "trades": 1, "taker_buy_volume": 89.0, "taker_buy_quote": 18.423}, {"ts": 1770840720000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 1255.67, "quote_volume": 259.92369, "trades": 7, "taker_buy_volume": 1255.67, "taker_buy_quote": 259.92369}, {"ts": 1770840780000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 185.43, "quote_volume": 38.38401, "trades": 2, "taker_buy_volume": 185.43, "taker_buy_quote": 38.38401}, {"ts": 1770840840000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 94222.21, "quote_volume": 19503.32097, "trades": 25, "taker_buy_volume": 93357.77, "taker_buy_quote": 19325.05839}, {"ts": 1770840900000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 114536.35, "quote_volume": 23709.02445, "trades": 40, "taker_buy_volume": 58852.35, "taker_buy_quote": 12182.43645}, {"ts": 1770840960000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 2028.28, "quote_volume": 419.85396, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841020000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 21966.49, "quote_volume": 4547.06343, "trades": 29, "taker_buy_volume": 1631.46, "taker_buy_quote": 337.71222}, {"ts": 1770841080000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 1393.67, "quote_volume": 288.48969, "trades": 6, "taker_buy_volume": 1393.67, "taker_buy_quote": 288.48969}, {"ts": 1770841140000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 162.45, "quote_volume": 33.55528, "trades": 2, "taker_buy_volume": 90.58, "taker_buy_quote": 18.75006}, {"ts": 1770841200000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 248.5, "quote_volume": 51.25506, "trades": 3, "taker_buy_volume": 64.06, "taker_buy_quote": 13.26042}, {"ts": 1770841260000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 3035.79, "quote_volume": 625.37274, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841320000, "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": 1770841380000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 133476.14, "quote_volume": 27496.08484, "trades": 146, "taker_buy_volume": 27498.19, "taker_buy_quote": 5664.62714}, {"ts": 1770841440000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 118837.71, "quote_volume": 24480.56826, "trades": 56, "taker_buy_volume": 59881.21, "taker_buy_quote": 12335.52926}, {"ts": 1770841500000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 224.22, "quote_volume": 45.99454, "trades": 4, "taker_buy_volume": 29.44, "taker_buy_quote": 6.06464}, {"ts": 1770841560000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 1546.73, "quote_volume": 318.62638, "trades": 1, "taker_buy_volume": 1546.73, "taker_buy_quote": 318.62638}, {"ts": 1770841620000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 97.48, "quote_volume": 19.9834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841680000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841740000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841800000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770841860000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 1560.49, "quote_volume": 321.46094, "trades": 2, "taker_buy_volume": 1560.49, "taker_buy_quote": 321.46094}, {"ts": 1770841920000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 1036.29, "quote_volume": 213.47574, "trades": 2, "taker_buy_volume": 1036.29, "taker_buy_quote": 213.47574}, {"ts": 1770841980000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 123.34, "quote_volume": 25.2847, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842040000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842100000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 941.69, "quote_volume": 193.7975, "trades": 4, "taker_buy_volume": 751.05, "taker_buy_quote": 154.7163}, {"ts": 1770842160000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 201756.52, "quote_volume": 41559.62956, "trades": 95, "taker_buy_volume": 151195.0, "taker_buy_quote": 31146.17}, {"ts": 1770842220000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 5509.2, "quote_volume": 1136.7442, "trades": 3, "taker_buy_volume": 1849.0, "taker_buy_quote": 382.743}, {"ts": 1770842280000, "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": 1770842340000, "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": 1770842400000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 8.05, "quote_volume": 1.66635, "trades": 1, "taker_buy_volume": 8.05, "taker_buy_quote": 1.66635}, {"ts": 1770842460000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 5719.63, "quote_volume": 1183.96341, "trades": 5, "taker_buy_volume": 5719.63, "taker_buy_quote": 1183.96341}, {"ts": 1770842520000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842580000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 817.68, "quote_volume": 168.54152, "trades": 2, "taker_buy_volume": 99.44, "taker_buy_quote": 20.58408}, {"ts": 1770842640000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842700000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770842760000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 117600.0, "quote_volume": 24248.4, "trades": 37, "taker_buy_volume": 22800.0, "taker_buy_quote": 4719.6}, {"ts": 1770842820000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 203623.99, "quote_volume": 42150.18203, "trades": 107, "taker_buy_volume": 196755.81, "taker_buy_quote": 40728.46877}, {"ts": 1770842880000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 13516.49, "quote_volume": 2815.05311, "trades": 40, "taker_buy_volume": 13516.49, "taker_buy_quote": 2815.05311}, {"ts": 1770842940000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843000000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 41263.67, "quote_volume": 8582.99874, "trades": 57, "taker_buy_volume": 623.78, "taker_buy_quote": 129.90162}, {"ts": 1770843060000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 21346.36, "quote_volume": 4439.86888, "trades": 41, "taker_buy_volume": 2410.35, "taker_buy_quote": 501.3528}, {"ts": 1770843120000, "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": 1770843180000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 35106.82, "quote_volume": 7302.21856, "trades": 23, "taker_buy_volume": 27576.35, "taker_buy_quote": 5735.8808}, {"ts": 1770843240000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 6841.97, "quote_volume": 1423.12976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843300000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 6696.27, "quote_volume": 1392.82416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843360000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 283.36, "quote_volume": 58.93888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770843420000, "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": 1770843480000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 36232.0, "quote_volume": 7572.488, "trades": 34, "taker_buy_volume": 36032.16, "taker_buy_quote": 7530.72144}, {"ts": 1770843540000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 5736.15, "quote_volume": 1198.498, "trades": 27, "taker_buy_volume": 660.94, "taker_buy_quote": 138.13646}, {"ts": 1770843600000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 376.84, "quote_volume": 78.66179, "trades": 3, "taker_buy_volume": 279.07, "taker_buy_quote": 58.32563}, {"ts": 1770843660000, "open": 0.208, "high": 0.209, "low": 0.207, "close": 0.207, "volume": 153512.75, "quote_volume": 31926.66352, "trades": 43, "taker_buy_volume": 42006.92, "taker_buy_quote": 8737.46328}, {"ts": 1770843720000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 7872.66, "quote_volume": 1637.51328, "trades": 17, "taker_buy_volume": 6064.6, "taker_buy_quote": 1261.4368}, {"ts": 1770843780000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 37110.46, "quote_volume": 7694.09416, "trades": 35, "taker_buy_volume": 8483.32, "taker_buy_quote": 1764.53056}, {"ts": 1770843840000, "open": 0.207, "high": 0.209, "low": 0.207, "close": 0.208, "volume": 62722.58, "quote_volume": 13033.66235, "trades": 48, "taker_buy_volume": 41026.15, "taker_buy_quote": 8533.45418}, {"ts": 1770843900000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 123600.19, "quote_volume": 25708.89586, "trades": 65, "taker_buy_volume": 55070.06, "taker_buy_quote": 11454.62882}, {"ts": 1770843960000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 234.28, "quote_volume": 48.96452, "trades": 2, "taker_buy_volume": 234.28, "taker_buy_quote": 48.96452}, {"ts": 1770844020000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 4372.9, "quote_volume": 909.66022, "trades": 7, "taker_buy_volume": 97.02, "taker_buy_quote": 20.27718}, {"ts": 1770844080000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 195.21, "quote_volume": 40.60368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770844140000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 94.04, "quote_volume": 19.65436, "trades": 1, "taker_buy_volume": 94.04, "taker_buy_quote": 19.65436}, {"ts": 1770844200000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 376.06, "quote_volume": 78.59654, "trades": 4, "taker_buy_volume": 376.06, "taker_buy_quote": 78.59654}, {"ts": 1770844260000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 357.4, "quote_volume": 74.66898, "trades": 5, "taker_buy_volume": 329.78, "taker_buy_quote": 68.92402}, {"ts": 1770844320000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 153.27, "quote_volume": 32.03343, "trades": 2, "taker_buy_volume": 153.27, "taker_buy_quote": 32.03343}, {"ts": 1770844380000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 2511.11, "quote_volume": 523.84028, "trades": 7, "taker_buy_volume": 1529.4, "taker_buy_quote": 319.6446}, {"ts": 1770844440000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 309.38, "quote_volume": 64.66042, "trades": 4, "taker_buy_volume": 309.38, "taker_buy_quote": 64.66042}, {"ts": 1770844500000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770844560000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770844620000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 4.79, "quote_volume": 1.00111, "trades": 1, "taker_buy_volume": 4.79, "taker_buy_quote": 1.00111}, {"ts": 1770844680000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770844740000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 243.75, "quote_volume": 50.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770844800000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 131037.1, "quote_volume": 27386.7539, "trades": 60, "taker_buy_volume": 80304.6, "taker_buy_quote": 16783.6614}, {"ts": 1770844860000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 76268.99, "quote_volume": 15952.15776, "trades": 20, "taker_buy_volume": 76004.32, "taker_buy_quote": 15896.84173}, {"ts": 1770844920000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 113452.07, "quote_volume": 23711.92581, "trades": 75, "taker_buy_volume": 75038.46, "taker_buy_quote": 15683.48132}, {"ts": 1770844980000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 257030.27, "quote_volume": 53714.96924, "trades": 132, "taker_buy_volume": 115005.11, "taker_buy_quote": 24036.06799}, {"ts": 1770845040000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 49863.94, "quote_volume": 10440.58193, "trades": 59, "taker_buy_volume": 49863.94, "taker_buy_quote": 10440.58193}, {"ts": 1770845100000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 63796.82, "quote_volume": 13397.1441, "trades": 56, "taker_buy_volume": 44084.53, "taker_buy_quote": 9257.7513}, {"ts": 1770845160000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 158.56, "quote_volume": 33.45616, "trades": 2, "taker_buy_volume": 158.56, "taker_buy_quote": 33.45616}, {"ts": 1770845220000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 770.08, "quote_volume": 162.38955, "trades": 3, "taker_buy_volume": 672.75, "taker_buy_quote": 141.95025}, {"ts": 1770845280000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 47.61, "quote_volume": 9.9981, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770845340000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 128753.02, "quote_volume": 27167.13303, "trades": 103, "taker_buy_volume": 59173.64, "taker_buy_quote": 12485.88385}, {"ts": 1770845400000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 42464.68, "quote_volume": 8960.10706, "trades": 39, "taker_buy_volume": 606.54, "taker_buy_quote": 128.03952}, {"ts": 1770845460000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 7716.32, "quote_volume": 1628.14352, "trades": 22, "taker_buy_volume": 2086.5, "taker_buy_quote": 440.2515}, {"ts": 1770845520000, "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": 1770845580000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 315441.83, "quote_volume": 66560.38264, "trades": 179, "taker_buy_volume": 162038.49, "taker_buy_quote": 34192.2779}, {"ts": 1770845640000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 11673.81, "quote_volume": 2456.36736, "trades": 5, "taker_buy_volume": 4867.26, "taker_buy_quote": 1026.99186}, {"ts": 1770845700000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 41977.16, "quote_volume": 8857.18076, "trades": 100, "taker_buy_volume": 40087.68, "taker_buy_quote": 8458.50048}, {"ts": 1770845760000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 54600.7, "quote_volume": 11520.7477, "trades": 65, "taker_buy_volume": 34402.47, "taker_buy_quote": 7258.92117}, {"ts": 1770845820000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 350.57, "quote_volume": 74.32084, "trades": 3, "taker_buy_volume": 350.57, "taker_buy_quote": 74.32084}, {"ts": 1770845880000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 109.06, "quote_volume": 23.11212, "trades": 2, "taker_buy_volume": 100.46, "taker_buy_quote": 21.29752}, {"ts": 1770845940000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 106.02, "quote_volume": 22.41121, "trades": 2, "taker_buy_volume": 40.99, "taker_buy_quote": 8.68988}, {"ts": 1770846000000, "open": 0.211, "high": 0.212, "low": 0.21, "close": 0.211, "volume": 109726.02, "quote_volume": 23158.70912, "trades": 62, "taker_buy_volume": 30370.46, "taker_buy_quote": 6414.77923}, {"ts": 1770846060000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 1576.14, "quote_volume": 332.39765, "trades": 3, "taker_buy_volume": 1408.25, "taker_buy_quote": 297.14075}, {"ts": 1770846120000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 52338.92, "quote_volume": 10991.30205, "trades": 52, "taker_buy_volume": 128.85, "taker_buy_quote": 27.18735}, {"ts": 1770846180000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 26742.79, "quote_volume": 5615.9859, "trades": 62, "taker_buy_volume": 3109.6, "taker_buy_quote": 653.016}, {"ts": 1770846240000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 142.52, "quote_volume": 29.9292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846300000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 42.22, "quote_volume": 8.90842, "trades": 1, "taker_buy_volume": 42.22, "taker_buy_quote": 8.90842}, {"ts": 1770846360000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 5560.24, "quote_volume": 1167.6504, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846420000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 3769.6, "quote_volume": 791.616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770846480000, "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": 1770846540000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 6652.95, "quote_volume": 1397.16689, "trades": 2, "taker_buy_volume": 47.39, "taker_buy_quote": 9.99929}, {"ts": 1770846600000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 589.51, "quote_volume": 124.38661, "trades": 2, "taker_buy_volume": 589.51, "taker_buy_quote": 124.38661}, {"ts": 1770846660000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 75.82, "quote_volume": 15.99802, "trades": 1, "taker_buy_volume": 75.82, "taker_buy_quote": 15.99802}, {"ts": 1770846720000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 68035.57, "quote_volume": 14356.31855, "trades": 83, "taker_buy_volume": 49358.7, "taker_buy_quote": 10415.49898}, {"ts": 1770846780000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 81266.82, "quote_volume": 17147.44379, "trades": 28, "taker_buy_volume": 65505.31, "taker_buy_quote": 13821.76518}, {"ts": 1770846840000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 44228.36, "quote_volume": 9332.18396, "trades": 41, "taker_buy_volume": 21.65, "taker_buy_quote": 4.56815}, {"ts": 1770846900000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 1494.76, "quote_volume": 314.11871, "trades": 3, "taker_buy_volume": 219.11, "taker_buy_quote": 46.23221}, {"ts": 1770846960000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1000.0, "quote_volume": 211.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 211.0}, {"ts": 1770847020000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 1567.69, "quote_volume": 329.2149, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847080000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 954.34, "quote_volume": 201.36574, "trades": 2, "taker_buy_volume": 954.34, "taker_buy_quote": 201.36574}, {"ts": 1770847140000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 23.6, "quote_volume": 4.9796, "trades": 1, "taker_buy_volume": 23.6, "taker_buy_quote": 4.9796}, {"ts": 1770847200000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 608.01, "quote_volume": 128.0008, "trades": 4, "taker_buy_volume": 318.7, "taker_buy_quote": 67.2457}, {"ts": 1770847260000, "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": 1770847320000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 8177.74, "quote_volume": 1717.3254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847380000, "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": 1770847440000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 886.08, "quote_volume": 186.0768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770847500000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 655.45, "quote_volume": 138.2127, "trades": 3, "taker_buy_volume": 568.2, "taker_buy_quote": 119.8902}, {"ts": 1770847560000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1189.36, "quote_volume": 250.95496, "trades": 2, "taker_buy_volume": 1189.36, "taker_buy_quote": 250.95496}, {"ts": 1770847620000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 1244.5, "quote_volume": 261.45801, "trades": 2, "taker_buy_volume": 113.01, "taker_buy_quote": 23.84511}, {"ts": 1770847680000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 125743.68, "quote_volume": 26531.91648, "trades": 26, "taker_buy_volume": 125560.58, "taker_buy_quote": 26493.28238}, {"ts": 1770847740000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 54046.79, "quote_volume": 11402.68945, "trades": 21, "taker_buy_volume": 101.41, "taker_buy_quote": 21.39751}, {"ts": 1770847800000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 186.98, "quote_volume": 39.45278, "trades": 2, "taker_buy_volume": 186.98, "taker_buy_quote": 39.45278}, {"ts": 1770847860000, "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": 1770847920000, "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": 1770847980000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 112722.76, "quote_volume": 23671.9095, "trades": 204, "taker_buy_volume": 37054.0, "taker_buy_quote": 7781.4699}, {"ts": 1770848040000, "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": 1770848100000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 181445.26, "quote_volume": 38284.92143, "trades": 87, "taker_buy_volume": 138741.85, "taker_buy_quote": 29274.53035}, {"ts": 1770848160000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 4681.79, "quote_volume": 987.8907, "trades": 13, "taker_buy_volume": 4672.41, "taker_buy_quote": 985.91152}, {"ts": 1770848220000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1046.69, "quote_volume": 220.85159, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770848280000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 119018.43, "quote_volume": 25112.71065, "trades": 54, "taker_buy_volume": 22580.46, "taker_buy_quote": 4764.47706}, {"ts": 1770848340000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 74153.32, "quote_volume": 15646.35052, "trades": 65, "taker_buy_volume": 55361.46, "taker_buy_quote": 11681.26806}, {"ts": 1770848400000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 6189.68, "quote_volume": 1306.02248, "trades": 2, "taker_buy_volume": 6189.68, "taker_buy_quote": 1306.02248}, {"ts": 1770848460000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 231249.06, "quote_volume": 48793.55166, "trades": 71, "taker_buy_volume": 71980.73, "taker_buy_quote": 15187.93403}, {"ts": 1770848520000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 8282.55, "quote_volume": 1739.3355, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770848580000, "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": 1770848640000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 110151.12, "quote_volume": 23131.82617, "trades": 41, "taker_buy_volume": 90.97, "taker_buy_quote": 19.19467}, {"ts": 1770848700000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 792.5, "quote_volume": 166.425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770848760000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 12884.14, "quote_volume": 2705.75617, "trades": 3, "taker_buy_volume": 86.77, "taker_buy_quote": 18.30847}, {"ts": 1770848820000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 148431.44, "quote_volume": 31171.37713, "trades": 120, "taker_buy_volume": 44345.41, "taker_buy_quote": 9313.31083}, {"ts": 1770848880000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 14420.09, "quote_volume": 3028.2189, "trades": 8, "taker_buy_volume": 14420.09, "taker_buy_quote": 3028.2189}, {"ts": 1770848940000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 66745.37, "quote_volume": 14016.55206, "trades": 44, "taker_buy_volume": 66745.37, "taker_buy_quote": 14016.55206}, {"ts": 1770849000000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 64518.22, "quote_volume": 13548.8262, "trades": 89, "taker_buy_volume": 10842.68, "taker_buy_quote": 2276.9628}, {"ts": 1770849060000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 13755.75, "quote_volume": 2888.7075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849120000, "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": 1770849180000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 78645.09, "quote_volume": 16515.4689, "trades": 36, "taker_buy_volume": 5091.87, "taker_buy_quote": 1069.2927}, {"ts": 1770849240000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 140.7, "quote_volume": 29.547, "trades": 2, "taker_buy_volume": 140.7, "taker_buy_quote": 29.547}, {"ts": 1770849300000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 1268.29, "quote_volume": 266.25004, "trades": 2, "taker_buy_volume": 1177.43, "taker_buy_quote": 247.2603}, {"ts": 1770849360000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 280.48, "quote_volume": 58.654, "trades": 5, "taker_buy_volume": 33.68, "taker_buy_quote": 7.0728}, {"ts": 1770849420000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 88.64, "quote_volume": 18.6144, "trades": 1, "taker_buy_volume": 88.64, "taker_buy_quote": 18.6144}, {"ts": 1770849480000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 329.57, "quote_volume": 69.2097, "trades": 4, "taker_buy_volume": 329.57, "taker_buy_quote": 69.2097}, {"ts": 1770849540000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 9286.95, "quote_volume": 1941.30054, "trades": 9, "taker_buy_volume": 327.99, "taker_buy_quote": 68.8779}, {"ts": 1770849600000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 66725.29, "quote_volume": 14012.3109, "trades": 32, "taker_buy_volume": 66668.15, "taker_buy_quote": 14000.3115}, {"ts": 1770849660000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1627.08, "quote_volume": 343.31388, "trades": 1, "taker_buy_volume": 1627.08, "taker_buy_quote": 343.31388}, {"ts": 1770849720000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 284.38, "quote_volume": 59.7198, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770849780000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 9259.66, "quote_volume": 1949.12671, "trades": 5, "taker_buy_volume": 4598.11, "taker_buy_quote": 970.20121}, {"ts": 1770849840000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 134999.79, "quote_volume": 28349.99088, "trades": 80, "taker_buy_volume": 7697.59, "taker_buy_quote": 1616.52888}, {"ts": 1770849900000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 14391.44, "quote_volume": 3009.70223, "trades": 2, "taker_buy_volume": 1891.27, "taker_buy_quote": 397.1667}, {"ts": 1770849960000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 8.44, "quote_volume": 1.7724, "trades": 1, "taker_buy_volume": 8.44, "taker_buy_quote": 1.7724}, {"ts": 1770850020000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 355.53, "quote_volume": 74.30577, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850080000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 2392.34, "quote_volume": 499.99906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850140000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 188.28, "quote_volume": 39.5388, "trades": 1, "taker_buy_volume": 188.28, "taker_buy_quote": 39.5388}, {"ts": 1770850200000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 27379.47, "quote_volume": 5722.30923, "trades": 63, "taker_buy_volume": 5.76, "taker_buy_quote": 1.20384}, {"ts": 1770850260000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 16968.07, "quote_volume": 3529.35856, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850320000, "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": 1770850380000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 110705.86, "quote_volume": 23026.81888, "trades": 119, "taker_buy_volume": 64437.63, "taker_buy_quote": 13403.02704}, {"ts": 1770850440000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 200.0, "quote_volume": 41.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850500000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 356.2, "quote_volume": 74.0896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850560000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 24948.66, "quote_volume": 5201.90656, "trades": 2, "taker_buy_volume": 12585.28, "taker_buy_quote": 2630.32352}, {"ts": 1770850620000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 8053.32, "quote_volume": 1683.14388, "trades": 4, "taker_buy_volume": 8053.32, "taker_buy_quote": 1683.14388}, {"ts": 1770850680000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850740000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770850800000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 5468.65, "quote_volume": 1137.53227, "trades": 22, "taker_buy_volume": 53.07, "taker_buy_quote": 11.09163}, {"ts": 1770850860000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 1674.19, "quote_volume": 346.62475, "trades": 10, "taker_buy_volume": 67.42, "taker_buy_quote": 14.02336}, {"ts": 1770850920000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 743.92, "quote_volume": 154.12497, "trades": 2, "taker_buy_volume": 133.53, "taker_buy_quote": 27.77424}, {"ts": 1770850980000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 260.71, "quote_volume": 54.22768, "trades": 1, "taker_buy_volume": 260.71, "taker_buy_quote": 54.22768}, {"ts": 1770851040000, "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": 1770851100000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 172851.37, "quote_volume": 35952.61754, "trades": 81, "taker_buy_volume": 106499.83, "taker_buy_quote": 22151.96464}, {"ts": 1770851160000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 1200.52, "quote_volume": 249.70816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851220000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 42442.36, "quote_volume": 8828.01088, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851280000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 575.11, "quote_volume": 119.24119, "trades": 6, "taker_buy_volume": 193.42, "taker_buy_quote": 40.23136}, {"ts": 1770851340000, "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": 1770851400000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 92332.86, "quote_volume": 19113.20971, "trades": 77, "taker_buy_volume": 11074.42, "taker_buy_quote": 2292.71263}, {"ts": 1770851460000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 98755.13, "quote_volume": 20442.6196, "trades": 42, "taker_buy_volume": 53103.87, "taker_buy_quote": 10992.80878}, {"ts": 1770851520000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 179679.76, "quote_volume": 37193.46981, "trades": 242, "taker_buy_volume": 49671.48, "taker_buy_quote": 10281.99636}, {"ts": 1770851580000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 108175.82, "quote_volume": 22392.47359, "trades": 37, "taker_buy_volume": 108175.82, "taker_buy_quote": 22392.47359}, {"ts": 1770851640000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 168.81, "quote_volume": 34.94367, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851700000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 444.46, "quote_volume": 92.23535, "trades": 3, "taker_buy_volume": 232.13, "taker_buy_quote": 48.28304}, {"ts": 1770851760000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 1060.81, "quote_volume": 219.58767, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851820000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 999.23, "quote_volume": 206.84061, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770851880000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 111.04, "quote_volume": 23.00182, "trades": 2, "taker_buy_volume": 16.54, "taker_buy_quote": 3.44032}, {"ts": 1770851940000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 171.28, "quote_volume": 35.45496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852000000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 93350.62, "quote_volume": 19324.26184, "trades": 41, "taker_buy_volume": 731.92, "taker_buy_quote": 152.19094}, {"ts": 1770852060000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 207835.25, "quote_volume": 42814.0615, "trades": 85, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852120000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 7694.55, "quote_volume": 1585.0773, "trades": 22, "taker_buy_volume": 28.85, "taker_buy_quote": 5.9431}, {"ts": 1770852180000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 120676.55, "quote_volume": 24859.93528, "trades": 80, "taker_buy_volume": 105327.25, "taker_buy_quote": 21697.97948}, {"ts": 1770852240000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 33689.18, "quote_volume": 6939.97108, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852300000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 26698.82, "quote_volume": 5499.89028, "trades": 31, "taker_buy_volume": 123.96, "taker_buy_quote": 25.53576}, {"ts": 1770852360000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 127004.71, "quote_volume": 26162.97026, "trades": 33, "taker_buy_volume": 126198.22, "taker_buy_quote": 25996.83332}, {"ts": 1770852420000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 815.13, "quote_volume": 168.73191, "trades": 1, "taker_buy_volume": 815.13, "taker_buy_quote": 168.73191}, {"ts": 1770852480000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 612.22, "quote_volume": 126.72954, "trades": 1, "taker_buy_volume": 612.22, "taker_buy_quote": 126.72954}, {"ts": 1770852540000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852600000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 1855.97, "quote_volume": 383.57418, "trades": 2, "taker_buy_volume": 1244.36, "taker_buy_quote": 257.58252}, {"ts": 1770852660000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852720000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852780000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 142065.83, "quote_volume": 29265.56098, "trades": 167, "taker_buy_volume": 43195.36, "taker_buy_quote": 8898.24416}, {"ts": 1770852840000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 862.34, "quote_volume": 178.38013, "trades": 2, "taker_buy_volume": 738.09, "taker_buy_quote": 152.78463}, {"ts": 1770852900000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 5709.96, "quote_volume": 1176.25176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770852960000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 5369.74, "quote_volume": 1106.16644, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770853020000, "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": 1770853080000, "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": 1770853140000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 118521.64, "quote_volume": 24542.38062, "trades": 66, "taker_buy_volume": 110205.56, "taker_buy_quote": 22820.95206}, {"ts": 1770853200000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 271.09, "quote_volume": 56.38672, "trades": 3, "taker_buy_volume": 271.09, "taker_buy_quote": 56.38672}, {"ts": 1770853260000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 9.61, "quote_volume": 1.99888, "trades": 1, "taker_buy_volume": 9.61, "taker_buy_quote": 1.99888}, {"ts": 1770853320000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 133.17, "quote_volume": 27.69936, "trades": 2, "taker_buy_volume": 133.17, "taker_buy_quote": 27.69936}, {"ts": 1770853380000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 114416.83, "quote_volume": 23798.70064, "trades": 93, "taker_buy_volume": 72462.81, "taker_buy_quote": 15072.26448}, {"ts": 1770853440000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 34002.62, "quote_volume": 7072.2525, "trades": 19, "taker_buy_volume": 33710.16, "taker_buy_quote": 7011.71328}, {"ts": 1770853500000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 3772.28, "quote_volume": 784.63424, "trades": 4, "taker_buy_volume": 3772.28, "taker_buy_quote": 784.63424}, {"ts": 1770853560000, "open": 0.208, "high": 0.209, "low": 0.207, "close": 0.207, "volume": 116440.89, "quote_volume": 24225.56298, "trades": 69, "taker_buy_volume": 12869.27, "taker_buy_quote": 2683.79517}, {"ts": 1770853620000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 8368.55, "quote_volume": 1740.6584, "trades": 4, "taker_buy_volume": 8368.55, "taker_buy_quote": 1740.6584}, {"ts": 1770853680000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 103561.11, "quote_volume": 21546.14483, "trades": 26, "taker_buy_volume": 98442.31, "taker_buy_quote": 20481.43443}, {"ts": 1770853740000, "open": 0.208, "high": 0.209, "low": 0.207, "close": 0.207, "volume": 76946.64, "quote_volume": 16005.31772, "trades": 24, "taker_buy_volume": 3929.56, "taker_buy_quote": 817.85449}, {"ts": 1770853800000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 510.88, "quote_volume": 106.26304, "trades": 2, "taker_buy_volume": 510.88, "taker_buy_quote": 106.26304}, {"ts": 1770853860000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 981.47, "quote_volume": 203.95953, "trades": 2, "taker_buy_volume": 795.24, "taker_buy_quote": 165.40992}, {"ts": 1770853920000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 371.96, "quote_volume": 77.36768, "trades": 2, "taker_buy_volume": 371.96, "taker_buy_quote": 77.36768}, {"ts": 1770853980000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 178.3, "quote_volume": 36.9081, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770854040000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 140.42, "quote_volume": 29.06694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770854100000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 27.49, "quote_volume": 5.69043, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770854160000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770854220000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770854280000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 159.33, "quote_volume": 33.14064, "trades": 1, "taker_buy_volume": 159.33, "taker_buy_quote": 33.14064}, {"ts": 1770854340000, "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": 1770854400000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 219587.5, "quote_volume": 45674.14166, "trades": 64, "taker_buy_volume": 110611.32, "taker_buy_quote": 23007.15456}, {"ts": 1770854460000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 146274.75, "quote_volume": 30425.148, "trades": 81, "taker_buy_volume": 85526.45, "taker_buy_quote": 17789.5016}, {"ts": 1770854520000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 1595.9, "quote_volume": 333.5431, "trades": 2, "taker_buy_volume": 1595.9, "taker_buy_quote": 333.5431}, {"ts": 1770854580000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 91023.35, "quote_volume": 18933.35477, "trades": 11, "taker_buy_volume": 497.97, "taker_buy_quote": 104.07573}, {"ts": 1770854640000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 4127.32, "quote_volume": 862.60988, "trades": 2, "taker_buy_volume": 4127.32, "taker_buy_quote": 862.60988}, {"ts": 1770854700000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 122026.89, "quote_volume": 25505.70043, "trades": 41, "taker_buy_volume": 121766.3, "taker_buy_quote": 25451.23712}, {"ts": 1770854760000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770854820000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770854880000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 198697.12, "quote_volume": 41725.07386, "trades": 103, "taker_buy_volume": 113075.02, "taker_buy_quote": 23745.7542}, {"ts": 1770854940000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 96163.06, "quote_volume": 20194.09837, "trades": 55, "taker_buy_volume": 96018.83, "taker_buy_quote": 20163.9543}, {"ts": 1770855000000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 92304.02, "quote_volume": 19291.58597, "trades": 52, "taker_buy_volume": 2553.58, "taker_buy_quote": 533.74401}, {"ts": 1770855060000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 1090.5, "quote_volume": 227.9145, "trades": 9, "taker_buy_volume": 1090.5, "taker_buy_quote": 227.9145}, {"ts": 1770855120000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 289.27, "quote_volume": 60.45743, "trades": 3, "taker_buy_volume": 289.27, "taker_buy_quote": 60.45743}, {"ts": 1770855180000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 1612.68, "quote_volume": 335.53567, "trades": 4, "taker_buy_volume": 98.23, "taker_buy_quote": 20.53007}, {"ts": 1770855240000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 895.39, "quote_volume": 187.13651, "trades": 4, "taker_buy_volume": 895.39, "taker_buy_quote": 187.13651}, {"ts": 1770855300000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 282.83, "quote_volume": 59.11147, "trades": 2, "taker_buy_volume": 282.83, "taker_buy_quote": 59.11147}, {"ts": 1770855360000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 104187.96, "quote_volume": 21775.28364, "trades": 91, "taker_buy_volume": 7825.15, "taker_buy_quote": 1635.45635}, {"ts": 1770855420000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 5509.4, "quote_volume": 1151.4646, "trades": 34, "taker_buy_volume": 5509.4, "taker_buy_quote": 1151.4646}, {"ts": 1770855480000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 1619.31, "quote_volume": 338.43579, "trades": 2, "taker_buy_volume": 1619.31, "taker_buy_quote": 338.43579}, {"ts": 1770855540000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 257901.88, "quote_volume": 53901.49292, "trades": 152, "taker_buy_volume": 95161.66, "taker_buy_quote": 19888.78694}, {"ts": 1770855600000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 76674.7, "quote_volume": 16025.23577, "trades": 96, "taker_buy_volume": 15891.46, "taker_buy_quote": 3321.53861}, {"ts": 1770855660000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 572.31, "quote_volume": 119.61279, "trades": 2, "taker_buy_volume": 572.31, "taker_buy_quote": 119.61279}, {"ts": 1770855720000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 190.91, "quote_volume": 39.90019, "trades": 2, "taker_buy_volume": 190.91, "taker_buy_quote": 39.90019}, {"ts": 1770855780000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855840000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 319.52, "quote_volume": 66.77968, "trades": 4, "taker_buy_volume": 319.52, "taker_buy_quote": 66.77968}, {"ts": 1770855900000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770855960000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 182.99, "quote_volume": 38.0667, "trades": 2, "taker_buy_volume": 4.78, "taker_buy_quote": 0.99902}, {"ts": 1770856020000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856080000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 167.03, "quote_volume": 34.90927, "trades": 2, "taker_buy_volume": 167.03, "taker_buy_quote": 34.90927}, {"ts": 1770856140000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856200000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 366.33, "quote_volume": 76.19664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856260000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 276.9, "quote_volume": 57.8721, "trades": 2, "taker_buy_volume": 276.9, "taker_buy_quote": 57.8721}, {"ts": 1770856320000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 1274.68, "quote_volume": 265.3352, "trades": 4, "taker_buy_volume": 201.76, "taker_buy_quote": 42.16784}, {"ts": 1770856380000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 99316.03, "quote_volume": 20757.05027, "trades": 29, "taker_buy_volume": 99316.03, "taker_buy_quote": 20757.05027}, {"ts": 1770856440000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 14846.36, "quote_volume": 3102.88924, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770856500000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 8144.7, "quote_volume": 1702.40753, "trades": 39, "taker_buy_volume": 8144.7, "taker_buy_quote": 1702.40753}, {"ts": 1770856560000, "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": 1770856620000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 7722.44, "quote_volume": 1621.7124, "trades": 54, "taker_buy_volume": 7698.44, "taker_buy_quote": 1616.6724}, {"ts": 1770856680000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 12555.16, "quote_volume": 2636.5836, "trades": 21, "taker_buy_volume": 3178.31, "taker_buy_quote": 667.4451}, {"ts": 1770856740000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 3181.49, "quote_volume": 668.1129, "trades": 1, "taker_buy_volume": 3181.49, "taker_buy_quote": 668.1129}, {"ts": 1770856800000, "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": 1770856860000, "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": 1770856920000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 458.87, "quote_volume": 96.3627, "trades": 3, "taker_buy_volume": 458.87, "taker_buy_quote": 96.3627}, {"ts": 1770856980000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 7260.71, "quote_volume": 1517.7491, "trades": 3, "taker_buy_volume": 260.71, "taker_buy_quote": 54.7491}, {"ts": 1770857040000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 120023.45, "quote_volume": 25204.9245, "trades": 197, "taker_buy_volume": 120023.45, "taker_buy_quote": 25204.9245}, {"ts": 1770857100000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 12170.88, "quote_volume": 2568.05568, "trades": 4, "taker_buy_volume": 12170.88, "taker_buy_quote": 2568.05568}, {"ts": 1770857160000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 4739.33, "quote_volume": 999.99863, "trades": 1, "taker_buy_volume": 4739.33, "taker_buy_quote": 999.99863}, {"ts": 1770857220000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1825.27, "quote_volume": 385.13197, "trades": 1, "taker_buy_volume": 1825.27, "taker_buy_quote": 385.13197}, {"ts": 1770857280000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 707.28, "quote_volume": 148.5288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857340000, "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": 1770857400000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 117243.29, "quote_volume": 24621.0909, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770857460000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 4762.38, "quote_volume": 1000.0998, "trades": 1, "taker_buy_volume": 4762.38, "taker_buy_quote": 1000.0998}, {"ts": 1770857520000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 14.69, "quote_volume": 3.0849, "trades": 1, "taker_buy_volume": 14.69, "taker_buy_quote": 3.0849}, {"ts": 1770857580000, "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": 1770857640000, "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": 1770857700000, "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": 1770857760000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 7647.61, "quote_volume": 1605.9981, "trades": 2, "taker_buy_volume": 7647.61, "taker_buy_quote": 1605.9981}, {"ts": 1770857820000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 1524.74, "quote_volume": 320.1954, "trades": 3, "taker_buy_volume": 1524.74, "taker_buy_quote": 320.1954}, {"ts": 1770857880000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 1206.33, "quote_volume": 253.3293, "trades": 2, "taker_buy_volume": 1206.33, "taker_buy_quote": 253.3293}, {"ts": 1770857940000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 168.44, "quote_volume": 35.20396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858000000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 99.74, "quote_volume": 20.9454, "trades": 2, "taker_buy_volume": 99.74, "taker_buy_quote": 20.9454}, {"ts": 1770858060000, "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": 1770858120000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 58007.11, "quote_volume": 12181.4931, "trades": 20, "taker_buy_volume": 58007.11, "taker_buy_quote": 12181.4931}, {"ts": 1770858180000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 249907.26, "quote_volume": 52480.5246, "trades": 114, "taker_buy_volume": 53605.16, "taker_buy_quote": 11257.0836}, {"ts": 1770858240000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 481.12, "quote_volume": 101.0352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858300000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 250682.55, "quote_volume": 52643.3355, "trades": 63, "taker_buy_volume": 103691.44, "taker_buy_quote": 21775.2024}, {"ts": 1770858360000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 117.91, "quote_volume": 24.64319, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858420000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858480000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858540000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 580.0, "quote_volume": 121.8, "trades": 1, "taker_buy_volume": 580.0, "taker_buy_quote": 121.8}, {"ts": 1770858600000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 498.09, "quote_volume": 104.33114, "trades": 2, "taker_buy_volume": 230.33, "taker_buy_quote": 48.3693}, {"ts": 1770858660000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 398.78, "quote_volume": 83.34502, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858720000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 206162.95, "quote_volume": 43294.2195, "trades": 70, "taker_buy_volume": 145392.79, "taker_buy_quote": 30532.4859}, {"ts": 1770858780000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 169927.79, "quote_volume": 35684.6433, "trades": 159, "taker_buy_volume": 21613.12, "taker_buy_quote": 4538.7552}, {"ts": 1770858840000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770858900000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 11921.99, "quote_volume": 2503.6179, "trades": 67, "taker_buy_volume": 4623.68, "taker_buy_quote": 970.9728}, {"ts": 1770858960000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 52128.47, "quote_volume": 10946.9787, "trades": 52, "taker_buy_volume": 7646.95, "taker_buy_quote": 1605.8595}, {"ts": 1770859020000, "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": 1770859080000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 174838.6, "quote_volume": 36716.106, "trades": 86, "taker_buy_volume": 56566.81, "taker_buy_quote": 11879.0301}, {"ts": 1770859140000, "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": 1770859200000, "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": 1770859260000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 525.19, "quote_volume": 110.2899, "trades": 1, "taker_buy_volume": 525.19, "taker_buy_quote": 110.2899}, {"ts": 1770859320000, "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": 1770859380000, "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": 1770859440000, "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": 1770859500000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 477.23, "quote_volume": 99.78607, "trades": 2, "taker_buy_volume": 45.0, "taker_buy_quote": 9.45}, {"ts": 1770859560000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 65221.23, "quote_volume": 13696.4583, "trades": 52, "taker_buy_volume": 65199.58, "taker_buy_quote": 13691.9118}, {"ts": 1770859620000, "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": 1770859680000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1470.52, "quote_volume": 310.27972, "trades": 2, "taker_buy_volume": 1470.52, "taker_buy_quote": 310.27972}, {"ts": 1770859740000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 285.69, "quote_volume": 60.28059, "trades": 1, "taker_buy_volume": 285.69, "taker_buy_quote": 60.28059}, {"ts": 1770859800000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 5.0, "quote_volume": 1.05, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770859860000, "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": 1770859920000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 659.42, "quote_volume": 139.13762, "trades": 2, "taker_buy_volume": 659.42, "taker_buy_quote": 139.13762}, {"ts": 1770859980000, "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": 1770860040000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1165.53, "quote_volume": 245.92683, "trades": 3, "taker_buy_volume": 1165.53, "taker_buy_quote": 245.92683}, {"ts": 1770860100000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 285.71, "quote_volume": 59.9991, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860160000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 457.27, "quote_volume": 96.3587, "trades": 2, "taker_buy_volume": 332.0, "taker_buy_quote": 70.052}, {"ts": 1770860220000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 331759.71, "quote_volume": 70010.06072, "trades": 288, "taker_buy_volume": 189449.31, "taker_buy_quote": 39982.56632}, {"ts": 1770860280000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 52257.93, "quote_volume": 11026.42323, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860340000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 50477.21, "quote_volume": 10650.9056, "trades": 28, "taker_buy_volume": 214.29, "taker_buy_quote": 45.42948}, {"ts": 1770860400000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 10757.87, "quote_volume": 2259.18287, "trades": 2, "taker_buy_volume": 30.17, "taker_buy_quote": 6.36587}, {"ts": 1770860460000, "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": 1770860520000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 1048.26, "quote_volume": 220.16677, "trades": 3, "taker_buy_volume": 32.17, "taker_buy_quote": 6.78787}, {"ts": 1770860580000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 74.45, "quote_volume": 15.6345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860640000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 284.14, "quote_volume": 59.6694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770860700000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 2845.87, "quote_volume": 600.30643, "trades": 4, "taker_buy_volume": 2673.73, "taker_buy_quote": 564.15703}, {"ts": 1770860760000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 7.35, "quote_volume": 1.55085, "trades": 1, "taker_buy_volume": 7.35, "taker_buy_quote": 1.55085}, {"ts": 1770860820000, "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": 1770860880000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 38826.64, "quote_volume": 8153.42334, "trades": 43, "taker_buy_volume": 47.73, "taker_buy_quote": 10.0233}, {"ts": 1770860940000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 27260.72, "quote_volume": 5724.7512, "trades": 30, "taker_buy_volume": 20627.06, "taker_buy_quote": 4331.6826}, {"ts": 1770861000000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 66071.39, "quote_volume": 13874.93927, "trades": 21, "taker_buy_volume": 66018.76, "taker_buy_quote": 13863.9396}, {"ts": 1770861060000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 26839.19, "quote_volume": 5636.2299, "trades": 31, "taker_buy_volume": 4764.84, "taker_buy_quote": 1000.6164}, {"ts": 1770861120000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 9259.43, "quote_volume": 1944.4803, "trades": 31, "taker_buy_volume": 4167.31, "taker_buy_quote": 875.1351}, {"ts": 1770861180000, "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": 1770861240000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 9177.22, "quote_volume": 1927.2162, "trades": 30, "taker_buy_volume": 9177.22, "taker_buy_quote": 1927.2162}, {"ts": 1770861300000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 41712.86, "quote_volume": 8759.65276, "trades": 29, "taker_buy_volume": 41665.02, "taker_buy_quote": 8749.6542}, {"ts": 1770861360000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861420000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861480000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 1190.47, "quote_volume": 249.9987, "trades": 1, "taker_buy_volume": 1190.47, "taker_buy_quote": 249.9987}, {"ts": 1770861540000, "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": 1770861600000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 54.94, "quote_volume": 11.5374, "trades": 1, "taker_buy_volume": 54.94, "taker_buy_quote": 11.5374}, {"ts": 1770861660000, "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": 1770861720000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 1009.0, "quote_volume": 211.89, "trades": 3, "taker_buy_volume": 1009.0, "taker_buy_quote": 211.89}, {"ts": 1770861780000, "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": 1770861840000, "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": 1770861900000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 123.36, "quote_volume": 25.78224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770861960000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 166774.44, "quote_volume": 34855.85796, "trades": 56, "taker_buy_volume": 34467.64, "taker_buy_quote": 7203.73676}, {"ts": 1770862020000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 1293.41, "quote_volume": 271.6161, "trades": 9, "taker_buy_volume": 1293.41, "taker_buy_quote": 271.6161}, {"ts": 1770862080000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 114905.33, "quote_volume": 24130.1193, "trades": 57, "taker_buy_volume": 92581.31, "taker_buy_quote": 19442.0751}, {"ts": 1770862140000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 300.0, "quote_volume": 63.0, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 63.0}, {"ts": 1770862200000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 357.18, "quote_volume": 75.0078, "trades": 1, "taker_buy_volume": 357.18, "taker_buy_quote": 75.0078}, {"ts": 1770862260000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 194577.48, "quote_volume": 40668.59062, "trades": 69, "taker_buy_volume": 48020.82, "taker_buy_quote": 10038.24868}, {"ts": 1770862320000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862380000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 995.54, "quote_volume": 208.06786, "trades": 2, "taker_buy_volume": 995.54, "taker_buy_quote": 208.06786}, {"ts": 1770862440000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 16.3, "quote_volume": 3.4067, "trades": 1, "taker_buy_volume": 16.3, "taker_buy_quote": 3.4067}, {"ts": 1770862500000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862560000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 14425.42, "quote_volume": 3014.91278, "trades": 53, "taker_buy_volume": 14425.42, "taker_buy_quote": 3014.91278}, {"ts": 1770862620000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 122160.4, "quote_volume": 25531.78431, "trades": 180, "taker_buy_volume": 60900.08, "taker_buy_quote": 12728.37743}, {"ts": 1770862680000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 40361.39, "quote_volume": 8435.53051, "trades": 19, "taker_buy_volume": 40269.76, "taker_buy_quote": 8416.37984}, {"ts": 1770862740000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 8346.42, "quote_volume": 1744.40178, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862800000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 8060.81, "quote_volume": 1684.70929, "trades": 39, "taker_buy_volume": 8060.81, "taker_buy_quote": 1684.70929}, {"ts": 1770862860000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862920000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770862980000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 5666.44, "quote_volume": 1185.71453, "trades": 4, "taker_buy_volume": 1428.57, "taker_buy_quote": 299.9997}, {"ts": 1770863040000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 224978.23, "quote_volume": 47020.45007, "trades": 69, "taker_buy_volume": 121529.68, "taker_buy_quote": 25399.70312}, {"ts": 1770863100000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 66.34, "quote_volume": 13.9314, "trades": 1, "taker_buy_volume": 66.34, "taker_buy_quote": 13.9314}, {"ts": 1770863160000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 371.07, "quote_volume": 77.9247, "trades": 1, "taker_buy_volume": 371.07, "taker_buy_quote": 77.9247}, {"ts": 1770863220000, "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": 1770863280000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 259.6, "quote_volume": 54.2564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863340000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863400000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 6905.39, "quote_volume": 1443.22651, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863460000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770863520000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 105.58, "quote_volume": 22.1718, "trades": 1, "taker_buy_volume": 105.58, "taker_buy_quote": 22.1718}, {"ts": 1770863580000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 70645.1, "quote_volume": 14835.49482, "trades": 39, "taker_buy_volume": 68029.27, "taker_buy_quote": 14286.17052}, {"ts": 1770863640000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1968.82, "quote_volume": 415.42102, "trades": 4, "taker_buy_volume": 1968.82, "taker_buy_quote": 415.42102}, {"ts": 1770863700000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 94.78, "quote_volume": 19.99858, "trades": 1, "taker_buy_volume": 94.78, "taker_buy_quote": 19.99858}, {"ts": 1770863760000, "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": 1770863820000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 154.81, "quote_volume": 32.66491, "trades": 1, "taker_buy_volume": 154.81, "taker_buy_quote": 32.66491}, {"ts": 1770863880000, "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": 1770863940000, "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": 1770864000000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 100.0, "quote_volume": 21.1, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 21.1}, {"ts": 1770864060000, "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": 1770864120000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1147.43, "quote_volume": 242.10773, "trades": 4, "taker_buy_volume": 1147.43, "taker_buy_quote": 242.10773}, {"ts": 1770864180000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 2037.58, "quote_volume": 429.92938, "trades": 7, "taker_buy_volume": 2037.58, "taker_buy_quote": 429.92938}, {"ts": 1770864240000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 128372.34, "quote_volume": 27086.56374, "trades": 77, "taker_buy_volume": 19999.62, "taker_buy_quote": 4219.91982}, {"ts": 1770864300000, "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": 1770864360000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 1000.0, "quote_volume": 210.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864420000, "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": 1770864480000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 871.59, "quote_volume": 183.90549, "trades": 1, "taker_buy_volume": 871.59, "taker_buy_quote": 183.90549}, {"ts": 1770864540000, "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": 1770864600000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 536.32, "quote_volume": 112.6272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770864660000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 146.0, "quote_volume": 30.806, "trades": 1, "taker_buy_volume": 146.0, "taker_buy_quote": 30.806}, {"ts": 1770864720000, "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": 1770864780000, "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": 1770864840000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 24.24, "quote_volume": 5.11464, "trades": 1, "taker_buy_volume": 24.24, "taker_buy_quote": 5.11464}, {"ts": 1770864900000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 794.81, "quote_volume": 167.6141, "trades": 2, "taker_buy_volume": 704.0, "taker_buy_quote": 148.544}, {"ts": 1770864960000, "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": 1770865020000, "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": 1770865080000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 829.07, "quote_volume": 174.1047, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770865140000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 28321.38, "quote_volume": 5947.4898, "trades": 78, "taker_buy_volume": 4778.22, "taker_buy_quote": 1003.4262}, {"ts": 1770865200000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 66.51, "quote_volume": 14.03361, "trades": 1, "taker_buy_volume": 66.51, "taker_buy_quote": 14.03361}, {"ts": 1770865260000, "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": 1770865320000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1628.14, "quote_volume": 343.53754, "trades": 2, "taker_buy_volume": 1628.14, "taker_buy_quote": 343.53754}, {"ts": 1770865380000, "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": 1770865440000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 103934.92, "quote_volume": 21930.26812, "trades": 33, "taker_buy_volume": 103934.92, "taker_buy_quote": 21930.26812}, {"ts": 1770865500000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 65972.99, "quote_volume": 13920.30089, "trades": 20, "taker_buy_volume": 1857.11, "taker_buy_quote": 391.85021}, {"ts": 1770865560000, "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": 1770865620000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 181547.42, "quote_volume": 38307.93215, "trades": 83, "taker_buy_volume": 108248.92, "taker_buy_quote": 22841.94865}, {"ts": 1770865680000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 37380.11, "quote_volume": 7887.20321, "trades": 16, "taker_buy_volume": 79.89, "taker_buy_quote": 16.85679}, {"ts": 1770865740000, "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": 1770865800000, "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": 1770865860000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 47.39, "quote_volume": 9.99929, "trades": 1, "taker_buy_volume": 47.39, "taker_buy_quote": 9.99929}, {"ts": 1770865920000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 290.16, "quote_volume": 61.22376, "trades": 1, "taker_buy_volume": 290.16, "taker_buy_quote": 61.22376}, {"ts": 1770865980000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 946.9, "quote_volume": 199.7959, "trades": 1, "taker_buy_volume": 946.9, "taker_buy_quote": 199.7959}, {"ts": 1770866040000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 166.27, "quote_volume": 35.08297, "trades": 1, "taker_buy_volume": 166.27, "taker_buy_quote": 35.08297}, {"ts": 1770866100000, "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": 1770866160000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 473.43, "quote_volume": 99.89373, "trades": 1, "taker_buy_volume": 473.43, "taker_buy_quote": 99.89373}, {"ts": 1770866220000, "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": 1770866280000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 87.88, "quote_volume": 18.54268, "trades": 1, "taker_buy_volume": 87.88, "taker_buy_quote": 18.54268}, {"ts": 1770866340000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 158360.48, "quote_volume": 33255.7008, "trades": 53, "taker_buy_volume": 78220.83, "taker_buy_quote": 16426.3743}, {"ts": 1770866400000, "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": 1770866460000, "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": 1770866520000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 138.05, "quote_volume": 29.12855, "trades": 2, "taker_buy_volume": 138.05, "taker_buy_quote": 29.12855}, {"ts": 1770866580000, "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": 1770866640000, "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": 1770866700000, "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": 1770866760000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 66.51, "quote_volume": 14.03361, "trades": 1, "taker_buy_volume": 66.51, "taker_buy_quote": 14.03361}, {"ts": 1770866820000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 2238.82, "quote_volume": 471.15557, "trades": 2, "taker_buy_volume": 1003.37, "taker_buy_quote": 211.71107}, {"ts": 1770866880000, "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": 1770866940000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 50.0, "quote_volume": 10.55, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 10.55}, {"ts": 1770867000000, "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": 1770867060000, "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": 1770867120000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 4.94, "quote_volume": 1.04234, "trades": 1, "taker_buy_volume": 4.94, "taker_buy_quote": 1.04234}, {"ts": 1770867180000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 107.41, "quote_volume": 22.58927, "trades": 3, "taker_buy_volume": 33.17, "taker_buy_quote": 6.99887}, {"ts": 1770867240000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 186.28, "quote_volume": 39.30508, "trades": 2, "taker_buy_volume": 186.28, "taker_buy_quote": 39.30508}, {"ts": 1770867300000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 11243.0, "quote_volume": 2372.273, "trades": 40, "taker_buy_volume": 11195.5, "taker_buy_quote": 2362.2505}, {"ts": 1770867360000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 127827.49, "quote_volume": 26972.60169, "trades": 44, "taker_buy_volume": 42765.24, "taker_buy_quote": 9024.46694}, {"ts": 1770867420000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 35671.83, "quote_volume": 7526.75613, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867480000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 135.69, "quote_volume": 28.63059, "trades": 2, "taker_buy_volume": 135.69, "taker_buy_quote": 28.63059}, {"ts": 1770867540000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 113592.75, "quote_volume": 23968.07025, "trades": 35, "taker_buy_volume": 110730.99, "taker_buy_quote": 23364.23889}, {"ts": 1770867600000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1895.73, "quote_volume": 399.99903, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770867660000, "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": 1770867720000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 900.41, "quote_volume": 190.88692, "trades": 3, "taker_buy_volume": 900.41, "taker_buy_quote": 190.88692}, {"ts": 1770867780000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 5408.74, "quote_volume": 1146.65288, "trades": 4, "taker_buy_volume": 5408.74, "taker_buy_quote": 1146.65288}, {"ts": 1770867840000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 96.92, "quote_volume": 20.54704, "trades": 1, "taker_buy_volume": 96.92, "taker_buy_quote": 20.54704}, {"ts": 1770867900000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 98.02, "quote_volume": 20.78024, "trades": 1, "taker_buy_volume": 98.02, "taker_buy_quote": 20.78024}, {"ts": 1770867960000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 164.29, "quote_volume": 34.82948, "trades": 3, "taker_buy_volume": 164.29, "taker_buy_quote": 34.82948}, {"ts": 1770868020000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 20665.26, "quote_volume": 4381.03512, "trades": 22, "taker_buy_volume": 20665.26, "taker_buy_quote": 4381.03512}, {"ts": 1770868080000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 66.2, "quote_volume": 14.0344, "trades": 2, "taker_buy_volume": 66.2, "taker_buy_quote": 14.0344}, {"ts": 1770868140000, "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": 1770868200000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 210710.41, "quote_volume": 44459.89651, "trades": 83, "taker_buy_volume": 66639.18, "taker_buy_quote": 14060.86698}, {"ts": 1770868260000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 141.5, "quote_volume": 29.998, "trades": 1, "taker_buy_volume": 141.5, "taker_buy_quote": 29.998}, {"ts": 1770868320000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1876.29, "quote_volume": 395.89719, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868380000, "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": 1770868440000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 707.77, "quote_volume": 150.04724, "trades": 2, "taker_buy_volume": 707.77, "taker_buy_quote": 150.04724}, {"ts": 1770868500000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 756.38, "quote_volume": 159.59618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770868560000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 5.07, "quote_volume": 1.07484, "trades": 1, "taker_buy_volume": 5.07, "taker_buy_quote": 1.07484}, {"ts": 1770868620000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 388.86, "quote_volume": 82.42506, "trades": 3, "taker_buy_volume": 375.6, "taker_buy_quote": 79.6272}, {"ts": 1770868680000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 168069.0, "quote_volume": 35630.628, "trades": 100, "taker_buy_volume": 156565.9, "taker_buy_quote": 33191.9708}, {"ts": 1770868740000, "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": 1770868800000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 777.12, "quote_volume": 164.27551, "trades": 2, "taker_buy_volume": 303.19, "taker_buy_quote": 64.27628}, {"ts": 1770868860000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 749.35, "quote_volume": 158.8622, "trades": 4, "taker_buy_volume": 749.35, "taker_buy_quote": 158.8622}, {"ts": 1770868920000, "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": 1770868980000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 550.42, "quote_volume": 116.68904, "trades": 2, "taker_buy_volume": 550.42, "taker_buy_quote": 116.68904}, {"ts": 1770869040000, "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": 1770869100000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 229.65, "quote_volume": 48.6858, "trades": 1, "taker_buy_volume": 229.65, "taker_buy_quote": 48.6858}, {"ts": 1770869160000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 3099.56, "quote_volume": 657.10672, "trades": 3, "taker_buy_volume": 3099.56, "taker_buy_quote": 657.10672}, {"ts": 1770869220000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 409.37, "quote_volume": 86.78644, "trades": 4, "taker_buy_volume": 409.37, "taker_buy_quote": 86.78644}, {"ts": 1770869280000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 98.78, "quote_volume": 20.94136, "trades": 1, "taker_buy_volume": 98.78, "taker_buy_quote": 20.94136}, {"ts": 1770869340000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 1003.67, "quote_volume": 212.77804, "trades": 3, "taker_buy_volume": 1003.67, "taker_buy_quote": 212.77804}, {"ts": 1770869400000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 154.86, "quote_volume": 32.83032, "trades": 3, "taker_buy_volume": 154.86, "taker_buy_quote": 32.83032}, {"ts": 1770869460000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 5769.05, "quote_volume": 1223.0386, "trades": 3, "taker_buy_volume": 5769.05, "taker_buy_quote": 1223.0386}, {"ts": 1770869520000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 360.55, "quote_volume": 76.4366, "trades": 9, "taker_buy_volume": 360.55, "taker_buy_quote": 76.4366}, {"ts": 1770869580000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 227260.46, "quote_volume": 48179.21752, "trades": 34, "taker_buy_volume": 20719.22, "taker_buy_quote": 4392.47464}, {"ts": 1770869640000, "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": 1770869700000, "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": 1770869760000, "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": 1770869820000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 561.12, "quote_volume": 118.95744, "trades": 2, "taker_buy_volume": 561.12, "taker_buy_quote": 118.95744}, {"ts": 1770869880000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 23992.08, "quote_volume": 5062.32888, "trades": 58, "taker_buy_volume": 10418.59, "taker_buy_quote": 2198.32249}, {"ts": 1770869940000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 52.26, "quote_volume": 11.02686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770870000000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 1056.98, "quote_volume": 224.07976, "trades": 4, "taker_buy_volume": 1056.98, "taker_buy_quote": 224.07976}, {"ts": 1770870060000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 1438.62, "quote_volume": 304.98744, "trades": 2, "taker_buy_volume": 1438.62, "taker_buy_quote": 304.98744}, {"ts": 1770870120000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 46.94, "quote_volume": 9.95128, "trades": 1, "taker_buy_volume": 46.94, "taker_buy_quote": 9.95128}, {"ts": 1770870180000, "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": 1770870240000, "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": 1770870300000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 330.01, "quote_volume": 69.96212, "trades": 1, "taker_buy_volume": 330.01, "taker_buy_quote": 69.96212}, {"ts": 1770870360000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 656598.74, "quote_volume": 139199.26045, "trades": 426, "taker_buy_volume": 537151.54, "taker_buy_quote": 113876.45405}, {"ts": 1770870420000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 94516.21, "quote_volume": 20109.33844, "trades": 32, "taker_buy_volume": 85082.25, "taker_buy_quote": 18109.33892}, {"ts": 1770870480000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 27.08, "quote_volume": 5.74096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770870540000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 624.0, "quote_volume": 132.38066, "trades": 2, "taker_buy_volume": 92.66, "taker_buy_quote": 19.73658}, {"ts": 1770870600000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 70.29, "quote_volume": 14.92964, "trades": 3, "taker_buy_volume": 28.16, "taker_buy_quote": 5.99808}, {"ts": 1770870660000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 4740.45, "quote_volume": 1004.99887, "trades": 2, "taker_buy_volume": 23.47, "taker_buy_quote": 4.99911}, {"ts": 1770870720000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 75352.45, "quote_volume": 15974.7194, "trades": 36, "taker_buy_volume": 14263.02, "taker_buy_quote": 3023.76024}, {"ts": 1770870780000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 21380.43, "quote_volume": 4532.65116, "trades": 15, "taker_buy_volume": 2830.18, "taker_buy_quote": 599.99816}, {"ts": 1770870840000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 74095.0, "quote_volume": 15708.23224, "trades": 41, "taker_buy_volume": 72646.38, "taker_buy_quote": 15401.1248}, {"ts": 1770870900000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 306.1, "quote_volume": 65.1404, "trades": 3, "taker_buy_volume": 247.2, "taker_buy_quote": 52.6536}, {"ts": 1770870960000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 672.2, "quote_volume": 143.1786, "trades": 2, "taker_buy_volume": 672.2, "taker_buy_quote": 143.1786}, {"ts": 1770871020000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 67374.09, "quote_volume": 14350.68117, "trades": 45, "taker_buy_volume": 21681.2, "taker_buy_quote": 4618.0956}, {"ts": 1770871080000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 414.22, "quote_volume": 87.86312, "trades": 3, "taker_buy_volume": 48.48, "taker_buy_quote": 10.32624}, {"ts": 1770871140000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 268.3, "quote_volume": 57.1479, "trades": 3, "taker_buy_volume": 268.3, "taker_buy_quote": 57.1479}, {"ts": 1770871200000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 93.26, "quote_volume": 19.86438, "trades": 1, "taker_buy_volume": 93.26, "taker_buy_quote": 19.86438}, {"ts": 1770871260000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 11943.16, "quote_volume": 2532.33997, "trades": 4, "taker_buy_volume": 390.05, "taker_buy_quote": 83.08065}, {"ts": 1770871320000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 347.74, "quote_volume": 74.06862, "trades": 2, "taker_buy_volume": 347.74, "taker_buy_quote": 74.06862}, {"ts": 1770871380000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 19322.65, "quote_volume": 4115.72445, "trades": 37, "taker_buy_volume": 19322.65, "taker_buy_quote": 4115.72445}, {"ts": 1770871440000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 14664.95, "quote_volume": 3123.63435, "trades": 56, "taker_buy_volume": 14664.95, "taker_buy_quote": 3123.63435}, {"ts": 1770871500000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 30180.2, "quote_volume": 6428.3826, "trades": 105, "taker_buy_volume": 30180.2, "taker_buy_quote": 6428.3826}, {"ts": 1770871560000, "open": 0.213, "high": 0.214, "low": 0.212, "close": 0.212, "volume": 66764.59, "quote_volume": 14221.61442, "trades": 53, "taker_buy_volume": 18343.45, "taker_buy_quote": 3908.14125}, {"ts": 1770871620000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 9508.87, "quote_volume": 2025.38931, "trades": 2, "taker_buy_volume": 9508.87, "taker_buy_quote": 2025.38931}, {"ts": 1770871680000, "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": 1770871740000, "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": 1770871800000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 20150.84, "quote_volume": 4292.12892, "trades": 7, "taker_buy_volume": 20150.84, "taker_buy_quote": 4292.12892}, {"ts": 1770871860000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 661.97, "quote_volume": 140.99961, "trades": 1, "taker_buy_volume": 661.97, "taker_buy_quote": 140.99961}, {"ts": 1770871920000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1043.48, "quote_volume": 222.26124, "trades": 1, "taker_buy_volume": 1043.48, "taker_buy_quote": 222.26124}, {"ts": 1770871980000, "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": 1770872040000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 14.95, "quote_volume": 3.18435, "trades": 1, "taker_buy_volume": 14.95, "taker_buy_quote": 3.18435}, {"ts": 1770872100000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 2110.55, "quote_volume": 447.4366, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872160000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 277.0, "quote_volume": 58.724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872220000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 94.04, "quote_volume": 20.03052, "trades": 1, "taker_buy_volume": 94.04, "taker_buy_quote": 20.03052}, {"ts": 1770872280000, "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": 1770872340000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 167.2, "quote_volume": 35.6136, "trades": 1, "taker_buy_volume": 167.2, "taker_buy_quote": 35.6136}, {"ts": 1770872400000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 156.14, "quote_volume": 33.19838, "trades": 4, "taker_buy_volume": 96.7, "taker_buy_quote": 20.5971}, {"ts": 1770872460000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 361.53, "quote_volume": 76.96816, "trades": 3, "taker_buy_volume": 323.8, "taker_buy_quote": 68.9694}, {"ts": 1770872520000, "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": 1770872580000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 102.25, "quote_volume": 21.677, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872640000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 357.51, "quote_volume": 76.14963, "trades": 1, "taker_buy_volume": 357.51, "taker_buy_quote": 76.14963}, {"ts": 1770872700000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 90.48, "quote_volume": 19.18176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872760000, "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": 1770872820000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 387.43, "quote_volume": 82.52259, "trades": 4, "taker_buy_volume": 387.43, "taker_buy_quote": 82.52259}, {"ts": 1770872880000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 575.45, "quote_volume": 121.9954, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770872940000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 33846.84, "quote_volume": 7173.17168, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770873000000, "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": 1770873060000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 194285.83, "quote_volume": 40994.20114, "trades": 138, "taker_buy_volume": 77371.77, "taker_buy_quote": 16325.44347}, {"ts": 1770873120000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 19728.47, "quote_volume": 4162.70717, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770873180000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 274.31, "quote_volume": 57.6051, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770873240000, "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": 1770873300000, "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": 1770873360000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 91.2, "quote_volume": 19.152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770873420000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 122399.39, "quote_volume": 25705.54943, "trades": 53, "taker_buy_volume": 6434.67, "taker_buy_quote": 1352.95823}, {"ts": 1770873480000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 476.19, "quote_volume": 99.9999, "trades": 1, "taker_buy_volume": 476.19, "taker_buy_quote": 99.9999}, {"ts": 1770873540000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 259.78, "quote_volume": 54.47907, "trades": 3, "taker_buy_volume": 185.05, "taker_buy_quote": 38.8605}, {"ts": 1770873600000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 116810.79, "quote_volume": 24530.27481, "trades": 39, "taker_buy_volume": 115182.28, "taker_buy_quote": 24188.28771}, {"ts": 1770873660000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 16516.34, "quote_volume": 3484.94774, "trades": 2, "taker_buy_volume": 16516.34, "taker_buy_quote": 3484.94774}, {"ts": 1770873720000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 204.28, "quote_volume": 43.10308, "trades": 2, "taker_buy_volume": 204.28, "taker_buy_quote": 43.10308}, {"ts": 1770873780000, "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": 1770873840000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 103.97, "quote_volume": 21.93767, "trades": 1, "taker_buy_volume": 103.97, "taker_buy_quote": 21.93767}, {"ts": 1770873900000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 23.73, "quote_volume": 5.00703, "trades": 1, "taker_buy_volume": 23.73, "taker_buy_quote": 5.00703}, {"ts": 1770873960000, "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": 1770874020000, "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": 1770874080000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 5483.22, "quote_volume": 1154.23787, "trades": 7, "taker_buy_volume": 2761.67, "taker_buy_quote": 582.71237}, {"ts": 1770874140000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 5362.32, "quote_volume": 1128.7697, "trades": 4, "taker_buy_volume": 2682.5, "taker_buy_quote": 566.0075}, {"ts": 1770874200000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 1395.98, "quote_volume": 294.493, "trades": 2, "taker_buy_volume": 1337.2, "taker_buy_quote": 282.1492}, {"ts": 1770874260000, "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": 1770874320000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 214583.36, "quote_volume": 45277.08896, "trades": 143, "taker_buy_volume": 179734.79, "taker_buy_quote": 37924.04069}, {"ts": 1770874380000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 33597.56, "quote_volume": 7113.93878, "trades": 32, "taker_buy_volume": 33597.56, "taker_buy_quote": 7113.93878}, {"ts": 1770874440000, "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": 1770874500000, "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": 1770874560000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 14132.5, "quote_volume": 2996.09, "trades": 2, "taker_buy_volume": 14132.5, "taker_buy_quote": 2996.09}, {"ts": 1770874620000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 62005.55, "quote_volume": 13081.77212, "trades": 21, "taker_buy_volume": 1762.69, "taker_buy_quote": 371.92759}, {"ts": 1770874680000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 70378.01, "quote_volume": 14848.00273, "trades": 68, "taker_buy_volume": 3243.54, "taker_buy_quote": 684.38694}, {"ts": 1770874740000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 5741.62, "quote_volume": 1208.17421, "trades": 5, "taker_buy_volume": 2434.01, "taker_buy_quote": 513.57611}, {"ts": 1770874800000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 8226.08, "quote_volume": 1732.92391, "trades": 9, "taker_buy_volume": 5447.11, "taker_buy_quote": 1149.34021}, {"ts": 1770874860000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 26147.17, "quote_volume": 5515.83059, "trades": 34, "taker_buy_volume": 6252.29, "taker_buy_quote": 1319.23319}, {"ts": 1770874920000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 102166.63, "quote_volume": 21557.15893, "trades": 38, "taker_buy_volume": 18727.11, "taker_buy_quote": 3951.42021}, {"ts": 1770874980000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 120137.77, "quote_volume": 25349.06947, "trades": 69, "taker_buy_volume": 48687.63, "taker_buy_quote": 10273.08993}, {"ts": 1770875040000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 741.66, "quote_volume": 156.49026, "trades": 2, "taker_buy_volume": 741.66, "taker_buy_quote": 156.49026}, {"ts": 1770875100000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 371.01, "quote_volume": 78.28311, "trades": 1, "taker_buy_volume": 371.01, "taker_buy_quote": 78.28311}, {"ts": 1770875160000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 4908.26, "quote_volume": 1035.64286, "trades": 3, "taker_buy_volume": 4908.26, "taker_buy_quote": 1035.64286}, {"ts": 1770875220000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 3620.51, "quote_volume": 763.92761, "trades": 3, "taker_buy_volume": 3620.51, "taker_buy_quote": 763.92761}, {"ts": 1770875280000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 1007.3, "quote_volume": 212.49174, "trades": 6, "taker_buy_volume": 958.74, "taker_buy_quote": 202.29414}, {"ts": 1770875340000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 1434.77, "quote_volume": 302.71219, "trades": 3, "taker_buy_volume": 1410.49, "taker_buy_quote": 297.61339}, {"ts": 1770875400000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 58.12, "quote_volume": 12.2052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770875460000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 914.69, "quote_volume": 192.99959, "trades": 3, "taker_buy_volume": 914.69, "taker_buy_quote": 192.99959}, {"ts": 1770875520000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 1301.35, "quote_volume": 274.56057, "trades": 5, "taker_buy_volume": 1277.07, "taker_buy_quote": 269.46177}, {"ts": 1770875580000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 82365.95, "quote_volume": 17379.21545, "trades": 52, "taker_buy_volume": 62088.83, "taker_buy_quote": 13100.74313}, {"ts": 1770875640000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 13396.24, "quote_volume": 2826.60664, "trades": 14, "taker_buy_volume": 134.08, "taker_buy_quote": 28.29088}, {"ts": 1770875700000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 75728.99, "quote_volume": 15978.81689, "trades": 32, "taker_buy_volume": 6407.21, "taker_buy_quote": 1351.92131}, {"ts": 1770875760000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 43701.65, "quote_volume": 9221.16815, "trades": 16, "taker_buy_volume": 43652.69, "taker_buy_quote": 9210.83759}, {"ts": 1770875820000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 9641.44, "quote_volume": 2034.34384, "trades": 22, "taker_buy_volume": 434.04, "taker_buy_quote": 91.58244}, {"ts": 1770875880000, "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": 1770875940000, "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": 1770876000000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 57.22, "quote_volume": 12.07342, "trades": 1, "taker_buy_volume": 57.22, "taker_buy_quote": 12.07342}, {"ts": 1770876060000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 583.9, "quote_volume": 122.64744, "trades": 3, "taker_buy_volume": 28.44, "taker_buy_quote": 6.00084}, {"ts": 1770876120000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 3296.16, "quote_volume": 692.1936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876180000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 439.33, "quote_volume": 92.40227, "trades": 3, "taker_buy_volume": 142.97, "taker_buy_quote": 30.16667}, {"ts": 1770876240000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 229.39, "quote_volume": 48.1719, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876300000, "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": 1770876360000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 318.65, "quote_volume": 67.05392, "trades": 3, "taker_buy_volume": 137.42, "taker_buy_quote": 28.99562}, {"ts": 1770876420000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 6802.09, "quote_volume": 1428.4389, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876480000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 842.88, "quote_volume": 177.0048, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876540000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 2243.62, "quote_volume": 471.1602, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770876600000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 7316.91, "quote_volume": 1543.6601, "trades": 4, "taker_buy_volume": 7109.0, "taker_buy_quote": 1499.999}, {"ts": 1770876660000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 653.96, "quote_volume": 137.72409, "trades": 7, "taker_buy_volume": 392.49, "taker_buy_quote": 82.81539}, {"ts": 1770876720000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 145350.09, "quote_volume": 30664.66653, "trades": 75, "taker_buy_volume": 94402.23, "taker_buy_quote": 19918.87053}, {"ts": 1770876780000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 23244.02, "quote_volume": 4915.68245, "trades": 29, "taker_buy_volume": 13229.71, "taker_buy_quote": 2802.66304}, {"ts": 1770876840000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 109703.47, "quote_volume": 23147.43217, "trades": 43, "taker_buy_volume": 3120.54, "taker_buy_quote": 658.43394}, {"ts": 1770876900000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 2395.38, "quote_volume": 505.42518, "trades": 10, "taker_buy_volume": 2395.38, "taker_buy_quote": 505.42518}, {"ts": 1770876960000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1933.48, "quote_volume": 407.96428, "trades": 7, "taker_buy_volume": 1933.48, "taker_buy_quote": 407.96428}, {"ts": 1770877020000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 212804.17, "quote_volume": 44901.67987, "trades": 65, "taker_buy_volume": 122916.77, "taker_buy_quote": 25935.43847}, {"ts": 1770877080000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 420.99, "quote_volume": 88.86621, "trades": 6, "taker_buy_volume": 37.32, "taker_buy_quote": 7.91184}, {"ts": 1770877140000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 107837.62, "quote_volume": 22753.73782, "trades": 59, "taker_buy_volume": 42106.78, "taker_buy_quote": 8884.53058}, {"ts": 1770877200000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 44955.7, "quote_volume": 9485.6527, "trades": 52, "taker_buy_volume": 41098.5, "taker_buy_quote": 8671.7835}, {"ts": 1770877260000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 75398.75, "quote_volume": 15909.23595, "trades": 72, "taker_buy_volume": 11229.7, "taker_buy_quote": 2369.5664}, {"ts": 1770877320000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 1688.75, "quote_volume": 357.58555, "trades": 8, "taker_buy_volume": 1259.3, "taker_buy_quote": 266.9716}, {"ts": 1770877380000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 583.68, "quote_volume": 123.15648, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877440000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 358.31, "quote_volume": 75.60341, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877500000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 45754.82, "quote_volume": 9699.92531, "trades": 50, "taker_buy_volume": 45610.79, "taker_buy_quote": 9669.48748}, {"ts": 1770877560000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 428792.41, "quote_volume": 90904.81337, "trades": 247, "taker_buy_volume": 306591.0, "taker_buy_quote": 64998.11445}, {"ts": 1770877620000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 104005.3, "quote_volume": 22049.05251, "trades": 129, "taker_buy_volume": 73919.84, "taker_buy_quote": 15671.00608}, {"ts": 1770877680000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 45902.72, "quote_volume": 9731.65135, "trades": 17, "taker_buy_volume": 45902.72, "taker_buy_quote": 9731.65135}, {"ts": 1770877740000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 4071.88, "quote_volume": 866.18496, "trades": 34, "taker_buy_volume": 2946.4, "taker_buy_quote": 627.5832}, {"ts": 1770877800000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 53.88, "quote_volume": 11.42256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770877860000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 633.6, "quote_volume": 134.9568, "trades": 8, "taker_buy_volume": 633.6, "taker_buy_quote": 134.9568}, {"ts": 1770877920000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 16636.6, "quote_volume": 3543.5958, "trades": 41, "taker_buy_volume": 16566.07, "taker_buy_quote": 3528.57291}, {"ts": 1770877980000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 64871.83, "quote_volume": 13817.69979, "trades": 24, "taker_buy_volume": 236.4, "taker_buy_quote": 50.3532}, {"ts": 1770878040000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 652.75, "quote_volume": 139.02885, "trades": 3, "taker_buy_volume": 645.85, "taker_buy_quote": 137.56605}, {"ts": 1770878100000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 201103.47, "quote_volume": 42835.03911, "trades": 69, "taker_buy_volume": 102802.1, "taker_buy_quote": 21896.8473}, {"ts": 1770878160000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 12197.6, "quote_volume": 2596.11261, "trades": 38, "taker_buy_volume": 10221.41, "taker_buy_quote": 2177.16033}, {"ts": 1770878220000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1544.7, "quote_volume": 329.0211, "trades": 5, "taker_buy_volume": 1544.7, "taker_buy_quote": 329.0211}, {"ts": 1770878280000, "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": 1770878340000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 741.02, "quote_volume": 157.33098, "trades": 2, "taker_buy_volume": 234.74, "taker_buy_quote": 49.99962}, {"ts": 1770878400000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 236216.87, "quote_volume": 50077.97644, "trades": 92, "taker_buy_volume": 43422.94, "taker_buy_quote": 9205.66328}, {"ts": 1770878460000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 138693.1, "quote_volume": 29402.98414, "trades": 106, "taker_buy_volume": 4059.51, "taker_buy_quote": 860.66306}, {"ts": 1770878520000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 35728.37, "quote_volume": 7574.44025, "trades": 49, "taker_buy_volume": 31809.42, "taker_buy_quote": 6743.62285}, {"ts": 1770878580000, "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": 1770878640000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 71.83, "quote_volume": 15.22796, "trades": 1, "taker_buy_volume": 71.83, "taker_buy_quote": 15.22796}, {"ts": 1770878700000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 510.83, "quote_volume": 108.02097, "trades": 2, "taker_buy_volume": 235.84, "taker_buy_quote": 49.99808}, {"ts": 1770878760000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 80.96, "quote_volume": 17.09215, "trades": 2, "taker_buy_volume": 9.59, "taker_buy_quote": 2.03308}, {"ts": 1770878820000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 56204.34, "quote_volume": 11859.11574, "trades": 99, "taker_buy_volume": 24696.68, "taker_buy_quote": 5210.99948}, {"ts": 1770878880000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 80465.02, "quote_volume": 16978.11922, "trades": 62, "taker_buy_volume": 75670.68, "taker_buy_quote": 15966.51348}, {"ts": 1770878940000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 68037.24, "quote_volume": 14355.85764, "trades": 22, "taker_buy_volume": 194.82, "taker_buy_quote": 41.10702}, {"ts": 1770879000000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 1358.58, "quote_volume": 286.63589, "trades": 4, "taker_buy_volume": 1334.09, "taker_buy_quote": 281.49299}, {"ts": 1770879060000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 112404.68, "quote_volume": 23717.38748, "trades": 47, "taker_buy_volume": 89669.93, "taker_buy_quote": 18920.35523}, {"ts": 1770879120000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 580.98, "quote_volume": 122.0058, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879180000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 8626.44, "quote_volume": 1811.5524, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879240000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 6515.5, "quote_volume": 1368.255, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879300000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 5759.99, "quote_volume": 1209.5979, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879360000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 20369.8, "quote_volume": 4277.658, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879420000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 741.42, "quote_volume": 156.14676, "trades": 4, "taker_buy_volume": 448.56, "taker_buy_quote": 94.64616}, {"ts": 1770879480000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 6224.35, "quote_volume": 1312.75474, "trades": 8, "taker_buy_volume": 5641.24, "taker_buy_quote": 1190.30164}, {"ts": 1770879540000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 583.68, "quote_volume": 122.5728, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879600000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 455.99, "quote_volume": 95.7579, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770879660000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 4818.32, "quote_volume": 1015.53313, "trades": 13, "taker_buy_volume": 3685.93, "taker_buy_quote": 777.73123}, {"ts": 1770879720000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 196881.59, "quote_volume": 41345.14031, "trades": 77, "taker_buy_volume": 668.09, "taker_buy_quote": 140.30531}, {"ts": 1770879780000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 94684.07, "quote_volume": 19883.6547, "trades": 48, "taker_buy_volume": 89793.87, "taker_buy_quote": 18856.7127}, {"ts": 1770879840000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 47.73, "quote_volume": 10.0233, "trades": 1, "taker_buy_volume": 47.73, "taker_buy_quote": 10.0233}, {"ts": 1770879900000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 34958.35, "quote_volume": 7340.95117, "trades": 2, "taker_buy_volume": 34656.02, "taker_buy_quote": 7277.7642}, {"ts": 1770879960000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 75.58, "quote_volume": 15.8718, "trades": 1, "taker_buy_volume": 75.58, "taker_buy_quote": 15.8718}, {"ts": 1770880020000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 6995.15, "quote_volume": 1468.9815, "trades": 10, "taker_buy_volume": 6995.15, "taker_buy_quote": 1468.9815}, {"ts": 1770880080000, "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": 1770880140000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 3939.46, "quote_volume": 827.2866, "trades": 5, "taker_buy_volume": 3939.46, "taker_buy_quote": 827.2866}, {"ts": 1770880200000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 314.9, "quote_volume": 65.8141, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880260000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 157.21, "quote_volume": 32.90906, "trades": 3, "taker_buy_volume": 52.17, "taker_buy_quote": 10.9557}, {"ts": 1770880320000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 324.08, "quote_volume": 67.93808, "trades": 4, "taker_buy_volume": 205.36, "taker_buy_quote": 43.1256}, {"ts": 1770880380000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 1304.96, "quote_volume": 274.0416, "trades": 6, "taker_buy_volume": 1304.96, "taker_buy_quote": 274.0416}, {"ts": 1770880440000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 328.03, "quote_volume": 68.8863, "trades": 2, "taker_buy_volume": 328.03, "taker_buy_quote": 68.8863}, {"ts": 1770880500000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 17.37, "quote_volume": 3.63033, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880560000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 558.98, "quote_volume": 116.82682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770880620000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 432.91, "quote_volume": 90.85994, "trades": 6, "taker_buy_volume": 381.75, "taker_buy_quote": 80.1675}, {"ts": 1770880680000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 708.92, "quote_volume": 148.64608, "trades": 4, "taker_buy_volume": 481.8, "taker_buy_quote": 101.178}, {"ts": 1770880740000, "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": 1770880800000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 81.46, "quote_volume": 17.08232, "trades": 3, "taker_buy_volume": 57.18, "taker_buy_quote": 12.0078}, {"ts": 1770880860000, "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": 1770880920000, "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": 1770880980000, "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": 1770881040000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 152038.49, "quote_volume": 31985.64526, "trades": 59, "taker_buy_volume": 108747.72, "taker_buy_quote": 22894.58356}, {"ts": 1770881100000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 90378.09, "quote_volume": 19069.77699, "trades": 80, "taker_buy_volume": 41242.2, "taker_buy_quote": 8702.1042}, {"ts": 1770881160000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 34238.21, "quote_volume": 7236.13881, "trades": 52, "taker_buy_volume": 17799.6, "taker_buy_quote": 3767.5921}, {"ts": 1770881220000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 113067.74, "quote_volume": 23857.29314, "trades": 106, "taker_buy_volume": 60060.29, "taker_buy_quote": 12672.72119}, {"ts": 1770881280000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 263838.87, "quote_volume": 55670.93553, "trades": 183, "taker_buy_volume": 197000.91, "taker_buy_quote": 41568.12597}, {"ts": 1770881340000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 45473.06, "quote_volume": 9594.84876, "trades": 33, "taker_buy_volume": 42449.75, "taker_buy_quote": 8956.93035}, {"ts": 1770881400000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 15485.47, "quote_volume": 3276.84016, "trades": 11, "taker_buy_volume": 9405.99, "taker_buy_quote": 1994.06988}, {"ts": 1770881460000, "open": 0.211, "high": 0.212, "low": 0.21, "close": 0.211, "volume": 92000.86, "quote_volume": 19419.79278, "trades": 43, "taker_buy_volume": 14105.19, "taker_buy_quote": 2984.52369}, {"ts": 1770881520000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 26644.73, "quote_volume": 5647.06956, "trades": 13, "taker_buy_volume": 25031.53, "taker_buy_quote": 5306.68436}, {"ts": 1770881580000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1111.04, "quote_volume": 234.42944, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770881640000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 2452.88, "quote_volume": 517.68032, "trades": 10, "taker_buy_volume": 122.64, "taker_buy_quote": 25.99968}, {"ts": 1770881700000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 3226.69, "quote_volume": 682.24837, "trades": 7, "taker_buy_volume": 1416.78, "taker_buy_quote": 300.35736}, {"ts": 1770881760000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 749.8, "quote_volume": 158.2078, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770881820000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 367.08, "quote_volume": 77.54402, "trades": 3, "taker_buy_volume": 90.14, "taker_buy_quote": 19.10968}, {"ts": 1770881880000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 319.44, "quote_volume": 67.59144, "trades": 4, "taker_buy_volume": 189.6, "taker_buy_quote": 40.1952}, {"ts": 1770881940000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 138664.69, "quote_volume": 29396.91428, "trades": 95, "taker_buy_volume": 138664.69, "taker_buy_quote": 29396.91428}, {"ts": 1770882000000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 216.87, "quote_volume": 45.97644, "trades": 3, "taker_buy_volume": 216.87, "taker_buy_quote": 45.97644}, {"ts": 1770882060000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 113763.29, "quote_volume": 24004.12587, "trades": 43, "taker_buy_volume": 71.68, "taker_buy_quote": 15.19616}, {"ts": 1770882120000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 114026.71, "quote_volume": 24059.63581, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882180000, "open": 0.211, "high": 0.212, "low": 0.21, "close": 0.211, "volume": 146879.44, "quote_volume": 30995.67832, "trades": 141, "taker_buy_volume": 91733.5, "taker_buy_quote": 19359.9776}, {"ts": 1770882240000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 172.44, "quote_volume": 36.38484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770882300000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 325.78, "quote_volume": 68.97496, "trades": 2, "taker_buy_volume": 235.38, "taker_buy_quote": 49.90056}, {"ts": 1770882360000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 2008.01, "quote_volume": 425.60795, "trades": 3, "taker_buy_volume": 1917.84, "taker_buy_quote": 406.58208}, {"ts": 1770882420000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 430.73, "quote_volume": 90.97417, "trades": 5, "taker_buy_volume": 90.14, "taker_buy_quote": 19.10968}, {"ts": 1770882480000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 4127.24, "quote_volume": 874.72673, "trades": 7, "taker_buy_volume": 3879.09, "taker_buy_quote": 822.36708}, {"ts": 1770882540000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 3149.95, "quote_volume": 667.7894, "trades": 5, "taker_buy_volume": 3149.95, "taker_buy_quote": 667.7894}, {"ts": 1770882600000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 337.69, "quote_volume": 71.59028, "trades": 4, "taker_buy_volume": 337.69, "taker_buy_quote": 71.59028}, {"ts": 1770882660000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 1498.6, "quote_volume": 317.7032, "trades": 2, "taker_buy_volume": 1498.6, "taker_buy_quote": 317.7032}, {"ts": 1770882720000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 89.95, "quote_volume": 19.0694, "trades": 1, "taker_buy_volume": 89.95, "taker_buy_quote": 19.0694}, {"ts": 1770882780000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 537.27, "quote_volume": 113.69241, "trades": 5, "taker_buy_volume": 328.44, "taker_buy_quote": 69.62928}, {"ts": 1770882840000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 211074.88, "quote_volume": 44759.68236, "trades": 109, "taker_buy_volume": 162431.81, "taker_buy_quote": 34447.35152}, {"ts": 1770882900000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 25895.12, "quote_volume": 5490.93454, "trades": 33, "taker_buy_volume": 13561.32, "taker_buy_quote": 2876.16894}, {"ts": 1770882960000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 1454.91, "quote_volume": 309.71745, "trades": 3, "taker_buy_volume": 1276.53, "taker_buy_quote": 271.90089}, {"ts": 1770883020000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 90.48, "quote_volume": 19.18176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770883080000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 807.41, "quote_volume": 171.67082, "trades": 8, "taker_buy_volume": 499.9, "taker_buy_quote": 106.4787}, {"ts": 1770883140000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 2552.98, "quote_volume": 543.78474, "trades": 10, "taker_buy_volume": 2552.98, "taker_buy_quote": 543.78474}, {"ts": 1770883200000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 57962.38, "quote_volume": 12345.98694, "trades": 30, "taker_buy_volume": 57962.38, "taker_buy_quote": 12345.98694}, {"ts": 1770883260000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 171156.2, "quote_volume": 36456.01534, "trades": 76, "taker_buy_volume": 170900.94, "taker_buy_quote": 36401.90022}, {"ts": 1770883320000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1400.01, "quote_volume": 298.20213, "trades": 9, "taker_buy_volume": 1400.01, "taker_buy_quote": 298.20213}, {"ts": 1770883380000, "open": 0.213, "high": 0.214, "low": 0.212, "close": 0.214, "volume": 31067.84, "quote_volume": 6617.45702, "trades": 90, "taker_buy_volume": 23008.46, "taker_buy_quote": 4900.83001}, {"ts": 1770883440000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 60241.55, "quote_volume": 12835.11516, "trades": 86, "taker_buy_volume": 8797.81, "taker_buy_quote": 1877.59854}, {"ts": 1770883500000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 38845.34, "quote_volume": 8274.05742, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770883560000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 78893.59, "quote_volume": 16816.05603, "trades": 56, "taker_buy_volume": 78888.9, "taker_buy_quote": 16815.05706}, {"ts": 1770883620000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 149.66, "quote_volume": 32.02724, "trades": 1, "taker_buy_volume": 149.66, "taker_buy_quote": 32.02724}, {"ts": 1770883680000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 136702.17, "quote_volume": 29117.70711, "trades": 124, "taker_buy_volume": 8999.63, "taker_buy_quote": 1917.06609}, {"ts": 1770883740000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1976.61, "quote_volume": 421.01793, "trades": 22, "taker_buy_volume": 1976.61, "taker_buy_quote": 421.01793}, {"ts": 1770883800000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 5740.27, "quote_volume": 1222.51716, "trades": 32, "taker_buy_volume": 5579.92, "taker_buy_quote": 1188.52296}, {"ts": 1770883860000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 1443.16, "quote_volume": 305.94992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770883920000, "open": 0.212, "high": 0.213, "low": 0.211, "close": 0.212, "volume": 280185.22, "quote_volume": 59399.0756, "trades": 186, "taker_buy_volume": 151196.98, "taker_buy_quote": 32053.88778}, {"ts": 1770883980000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 25545.47, "quote_volume": 5415.64433, "trades": 67, "taker_buy_volume": 4.69, "taker_buy_quote": 0.99897}, {"ts": 1770884040000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 14675.45, "quote_volume": 3111.1954, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770884100000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 247216.63, "quote_volume": 52410.05448, "trades": 339, "taker_buy_volume": 166589.5, "taker_buy_quote": 35317.10292}, {"ts": 1770884160000, "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": 1770884220000, "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": 1770884280000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 1089.77, "quote_volume": 231.03124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770884340000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 695.15, "quote_volume": 148.06695, "trades": 2, "taker_buy_volume": 695.15, "taker_buy_quote": 148.06695}, {"ts": 1770884400000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 98503.53, "quote_volume": 20981.25189, "trades": 90, "taker_buy_volume": 18059.01, "taker_buy_quote": 3846.56913}, {"ts": 1770884460000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 665.91, "quote_volume": 141.55273, "trades": 6, "taker_buy_volume": 379.81, "taker_buy_quote": 80.89953}, {"ts": 1770884520000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 218.58, "quote_volume": 46.54331, "trades": 3, "taker_buy_volume": 204.35, "taker_buy_quote": 43.52655}, {"ts": 1770884580000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 1503.58, "quote_volume": 319.01264, "trades": 8, "taker_buy_volume": 253.68, "taker_buy_quote": 54.03384}, {"ts": 1770884640000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 8.44, "quote_volume": 1.78928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770884700000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 23.94, "quote_volume": 5.09922, "trades": 1, "taker_buy_volume": 23.94, "taker_buy_quote": 5.09922}, {"ts": 1770884760000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 28551.64, "quote_volume": 6052.92377, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770884820000, "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": 1770884880000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1725.64, "quote_volume": 364.11004, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770884940000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 852.41, "quote_volume": 180.71092, "trades": 2, "taker_buy_volume": 852.41, "taker_buy_quote": 180.71092}, {"ts": 1770885000000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 55.49, "quote_volume": 11.70839, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770885060000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 475.93, "quote_volume": 100.42123, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770885120000, "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": 1770885180000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 2403.47, "quote_volume": 508.74925, "trades": 3, "taker_buy_volume": 1617.08, "taker_buy_quote": 342.82096}, {"ts": 1770885240000, "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": 1770885300000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 379.78, "quote_volume": 80.13358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770885360000, "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": 1770885420000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 172801.26, "quote_volume": 36461.06586, "trades": 223, "taker_buy_volume": 104466.21, "taker_buy_quote": 22042.37031}, {"ts": 1770885480000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 39399.82, "quote_volume": 8313.35419, "trades": 82, "taker_buy_volume": 27709.83, "taker_buy_quote": 5846.77413}, {"ts": 1770885540000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1194.07, "quote_volume": 251.94877, "trades": 12, "taker_buy_volume": 1194.07, "taker_buy_quote": 251.94877}, {"ts": 1770885600000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1974.29, "quote_volume": 416.57519, "trades": 11, "taker_buy_volume": 1974.29, "taker_buy_quote": 416.57519}, {"ts": 1770885660000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 2487.94, "quote_volume": 524.95534, "trades": 12, "taker_buy_volume": 2487.94, "taker_buy_quote": 524.95534}, {"ts": 1770885720000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 439.34, "quote_volume": 92.46554, "trades": 4, "taker_buy_volume": 204.14, "taker_buy_quote": 43.07354}, {"ts": 1770885780000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 272.86, "quote_volume": 57.42949, "trades": 4, "taker_buy_volume": 128.89, "taker_buy_quote": 27.19579}, {"ts": 1770885840000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 1608.43, "quote_volume": 337.78752, "trades": 3, "taker_buy_volume": 17.22, "taker_buy_quote": 3.63342}, {"ts": 1770885900000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 1348.36, "quote_volume": 284.38408, "trades": 3, "taker_buy_volume": 1228.48, "taker_buy_quote": 259.20928}, {"ts": 1770885960000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 562.64, "quote_volume": 118.2724, "trades": 2, "taker_buy_volume": 118.0, "taker_buy_quote": 24.898}, {"ts": 1770886020000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1004.79, "quote_volume": 212.01069, "trades": 2, "taker_buy_volume": 1004.79, "taker_buy_quote": 212.01069}, {"ts": 1770886080000, "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": 1770886140000, "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": 1770886200000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 512.35, "quote_volume": 107.94978, "trades": 5, "taker_buy_volume": 356.28, "taker_buy_quote": 75.17508}, {"ts": 1770886260000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 112307.21, "quote_volume": 23696.82131, "trades": 103, "taker_buy_volume": 63179.58, "taker_buy_quote": 13330.89138}, {"ts": 1770886320000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 63268.77, "quote_volume": 13349.71047, "trades": 39, "taker_buy_volume": 173.89, "taker_buy_quote": 36.69079}, {"ts": 1770886380000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 13129.79, "quote_volume": 2770.38569, "trades": 8, "taker_buy_volume": 13129.79, "taker_buy_quote": 2770.38569}, {"ts": 1770886440000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 65265.74, "quote_volume": 13771.07114, "trades": 25, "taker_buy_volume": 64851.99, "taker_buy_quote": 13683.76989}, {"ts": 1770886500000, "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": 1770886560000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 164.45, "quote_volume": 34.69895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770886620000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 465.14, "quote_volume": 98.14454, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770886680000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 4564.98, "quote_volume": 967.55828, "trades": 2, "taker_buy_volume": 4347.5, "taker_buy_quote": 921.67}, {"ts": 1770886740000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 57094.79, "quote_volume": 12046.30914, "trades": 33, "taker_buy_volume": 266.49, "taker_buy_quote": 56.22939}, {"ts": 1770886800000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 158.54, "quote_volume": 33.45194, "trades": 2, "taker_buy_volume": 158.54, "taker_buy_quote": 33.45194}, {"ts": 1770886860000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 3892.48, "quote_volume": 817.50236, "trades": 7, "taker_buy_volume": 81.56, "taker_buy_quote": 17.20916}, {"ts": 1770886920000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 462.76, "quote_volume": 97.4357, "trades": 4, "taker_buy_volume": 256.1, "taker_buy_quote": 54.0371}, {"ts": 1770886980000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 181.38, "quote_volume": 38.27118, "trades": 2, "taker_buy_volume": 181.38, "taker_buy_quote": 38.27118}, {"ts": 1770887040000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1421.79, "quote_volume": 299.99769, "trades": 2, "taker_buy_volume": 1421.79, "taker_buy_quote": 299.99769}, {"ts": 1770887100000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 105.71, "quote_volume": 22.1991, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770887160000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 670.86, "quote_volume": 141.55146, "trades": 2, "taker_buy_volume": 670.86, "taker_buy_quote": 141.55146}, {"ts": 1770887220000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 89.84, "quote_volume": 18.8664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770887280000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 776.34, "quote_volume": 163.0314, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770887340000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 631.39, "quote_volume": 132.5919, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770887400000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 667.76, "quote_volume": 140.73979, "trades": 8, "taker_buy_volume": 510.19, "taker_buy_quote": 107.65009}, {"ts": 1770887460000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 99414.75, "quote_volume": 20976.51225, "trades": 119, "taker_buy_volume": 55598.41, "taker_buy_quote": 11731.26451}, {"ts": 1770887520000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 76785.74, "quote_volume": 16201.79114, "trades": 38, "taker_buy_volume": 7865.78, "taker_buy_quote": 1659.67958}, {"ts": 1770887580000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 137448.67, "quote_volume": 29001.66937, "trades": 106, "taker_buy_volume": 57745.55, "taker_buy_quote": 12184.31105}, {"ts": 1770887640000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 22025.06, "quote_volume": 4647.28766, "trades": 44, "taker_buy_volume": 19211.89, "taker_buy_quote": 4053.70879}, {"ts": 1770887700000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 25614.96, "quote_volume": 5404.75656, "trades": 92, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770887760000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 1000.0, "quote_volume": 212.0, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 212.0}, {"ts": 1770887820000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 243363.3, "quote_volume": 51593.54105, "trades": 128, "taker_buy_volume": 215684.67, "taker_buy_quote": 45725.67149}, {"ts": 1770887880000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 25556.74, "quote_volume": 5417.67024, "trades": 45, "taker_buy_volume": 8911.77, "taker_buy_quote": 1889.29524}, {"ts": 1770887940000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 50259.26, "quote_volume": 10654.96312, "trades": 71, "taker_buy_volume": 28798.76, "taker_buy_quote": 6105.33712}, {"ts": 1770888000000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 13861.88, "quote_volume": 2938.71856, "trades": 76, "taker_buy_volume": 897.81, "taker_buy_quote": 190.33572}, {"ts": 1770888060000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 838.92, "quote_volume": 177.85104, "trades": 7, "taker_buy_volume": 838.92, "taker_buy_quote": 177.85104}, {"ts": 1770888120000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 2745.75, "quote_volume": 582.099, "trades": 17, "taker_buy_volume": 2745.75, "taker_buy_quote": 582.099}, {"ts": 1770888180000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 167798.71, "quote_volume": 35573.32652, "trades": 56, "taker_buy_volume": 40994.29, "taker_buy_quote": 8690.78948}, {"ts": 1770888240000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 7032.24, "quote_volume": 1490.83488, "trades": 32, "taker_buy_volume": 1971.19, "taker_buy_quote": 417.89228}, {"ts": 1770888300000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 5231.41, "quote_volume": 1109.90925, "trades": 28, "taker_buy_volume": 850.33, "taker_buy_quote": 181.12029}, {"ts": 1770888360000, "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": 1770888420000, "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": 1770888480000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 9.38, "quote_volume": 1.99794, "trades": 1, "taker_buy_volume": 9.38, "taker_buy_quote": 1.99794}, {"ts": 1770888540000, "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": 1770888600000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 9.38, "quote_volume": 1.99794, "trades": 1, "taker_buy_volume": 9.38, "taker_buy_quote": 1.99794}, {"ts": 1770888660000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1091.25, "quote_volume": 232.43625, "trades": 2, "taker_buy_volume": 1091.25, "taker_buy_quote": 232.43625}, {"ts": 1770888720000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 126.38, "quote_volume": 26.91894, "trades": 1, "taker_buy_volume": 126.38, "taker_buy_quote": 26.91894}, {"ts": 1770888780000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 57608.84, "quote_volume": 12270.88105, "trades": 89, "taker_buy_volume": 22407.92, "taker_buy_quote": 4773.08509}, {"ts": 1770888840000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 9769.5, "quote_volume": 2085.50869, "trades": 26, "taker_buy_volume": 4605.19, "taker_buy_quote": 985.51066}, {"ts": 1770888900000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 51610.17, "quote_volume": 11044.15201, "trades": 44, "taker_buy_volume": 51185.8, "taker_buy_quote": 10953.7612}, {"ts": 1770888960000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 163.2, "quote_volume": 34.9248, "trades": 3, "taker_buy_volume": 163.2, "taker_buy_quote": 34.9248}, {"ts": 1770889020000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 1224.55, "quote_volume": 261.46632, "trades": 15, "taker_buy_volume": 637.17, "taker_buy_quote": 136.35438}, {"ts": 1770889080000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 3231.84, "quote_volume": 688.46101, "trades": 16, "taker_buy_volume": 79.09, "taker_buy_quote": 16.92526}, {"ts": 1770889140000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 2754.55, "quote_volume": 589.40827, "trades": 6, "taker_buy_volume": 2689.12, "taker_buy_quote": 575.47168}, {"ts": 1770889200000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 1893.29, "quote_volume": 405.02103, "trades": 5, "taker_buy_volume": 1750.26, "taker_buy_quote": 374.55564}, {"ts": 1770889260000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 386.8, "quote_volume": 82.41784, "trades": 5, "taker_buy_volume": 29.44, "taker_buy_quote": 6.30016}, {"ts": 1770889320000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 8134.34, "quote_volume": 1739.62881, "trades": 7, "taker_buy_volume": 7014.39, "taker_buy_quote": 1501.07946}, {"ts": 1770889380000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 403.3, "quote_volume": 85.9029, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770889440000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 160.06, "quote_volume": 34.16287, "trades": 2, "taker_buy_volume": 70.09, "taker_buy_quote": 14.99926}, {"ts": 1770889500000, "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": 1770889560000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 533.33, "quote_volume": 113.59929, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770889620000, "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": 1770889680000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 236.37, "quote_volume": 50.34681, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770889740000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 67681.42, "quote_volume": 14416.14246, "trades": 32, "taker_buy_volume": 803.33, "taker_buy_quote": 171.10929}, {"ts": 1770889800000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 8207.35, "quote_volume": 1748.56123, "trades": 18, "taker_buy_volume": 5579.87, "taker_buy_quote": 1188.90799}, {"ts": 1770889860000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 5172.04, "quote_volume": 1101.64452, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770889920000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 146983.91, "quote_volume": 31307.66234, "trades": 121, "taker_buy_volume": 94252.55, "taker_buy_quote": 20075.88266}, {"ts": 1770889980000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 5756.29, "quote_volume": 1227.02434, "trades": 3, "taker_buy_volume": 934.57, "taker_buy_quote": 199.99798}, {"ts": 1770890040000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 10056.53, "quote_volume": 2142.33499, "trades": 4, "taker_buy_volume": 294.1, "taker_buy_quote": 62.9374}, {"ts": 1770890100000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 3988.32, "quote_volume": 853.50048, "trades": 1, "taker_buy_volume": 3988.32, "taker_buy_quote": 853.50048}, {"ts": 1770890160000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 435195.44, "quote_volume": 93129.43926, "trades": 328, "taker_buy_volume": 304798.71, "taker_buy_quote": 65226.92394}, {"ts": 1770890220000, "open": 0.214, "high": 0.214, "low": 0.212, "close": 0.213, "volume": 312759.61, "quote_volume": 66674.65021, "trades": 138, "taker_buy_volume": 55268.94, "taker_buy_quote": 11783.73378}, {"ts": 1770890280000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 1168.46, "quote_volume": 249.64189, "trades": 7, "taker_buy_volume": 759.91, "taker_buy_quote": 162.62074}, {"ts": 1770890340000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 29824.71, "quote_volume": 6382.48794, "trades": 8, "taker_buy_volume": 29824.71, "taker_buy_quote": 6382.48794}, {"ts": 1770890400000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 16783.76, "quote_volume": 3590.60443, "trades": 7, "taker_buy_volume": 15663.55, "taker_buy_quote": 3351.9997}, {"ts": 1770890460000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 4859.95, "quote_volume": 1038.84016, "trades": 10, "taker_buy_volume": 3670.81, "taker_buy_quote": 785.55334}, {"ts": 1770890520000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 41.73, "quote_volume": 8.88849, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770890580000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 36392.62, "quote_volume": 7787.88515, "trades": 13, "taker_buy_volume": 36257.09, "taker_buy_quote": 7759.01726}, {"ts": 1770890640000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 99878.16, "quote_volume": 21373.92624, "trades": 65, "taker_buy_volume": 99878.16, "taker_buy_quote": 21373.92624}, {"ts": 1770890700000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 103655.66, "quote_volume": 22078.45842, "trades": 65, "taker_buy_volume": 38738.55, "taker_buy_quote": 8251.31115}, {"ts": 1770890760000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 32704.5, "quote_volume": 6965.96505, "trades": 39, "taker_buy_volume": 23263.1, "taker_buy_quote": 4955.0403}, {"ts": 1770890820000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 177364.69, "quote_volume": 37780.51535, "trades": 149, "taker_buy_volume": 132499.12, "taker_buy_quote": 28224.14894}, {"ts": 1770890880000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 120237.59, "quote_volume": 25610.89196, "trades": 108, "taker_buy_volume": 54562.36, "taker_buy_quote": 11622.06797}, {"ts": 1770890940000, "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": 1770891000000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 55400.58, "quote_volume": 11800.32354, "trades": 118, "taker_buy_volume": 21167.26, "taker_buy_quote": 4508.62638}, {"ts": 1770891060000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 2478.08, "quote_volume": 527.83104, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770891120000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 454.6, "quote_volume": 96.78392, "trades": 2, "taker_buy_volume": 408.72, "taker_buy_quote": 87.05736}, {"ts": 1770891180000, "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": 1770891240000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 3024.69, "quote_volume": 641.24099, "trades": 3, "taker_buy_volume": 6.71, "taker_buy_quote": 1.42923}, {"ts": 1770891300000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1791.96, "quote_volume": 381.68748, "trades": 4, "taker_buy_volume": 1791.96, "taker_buy_quote": 381.68748}, {"ts": 1770891360000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 29961.99, "quote_volume": 6376.26851, "trades": 5, "taker_buy_volume": 24326.63, "taker_buy_quote": 5181.57219}, {"ts": 1770891420000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 94.65, "quote_volume": 20.16045, "trades": 1, "taker_buy_volume": 94.65, "taker_buy_quote": 20.16045}, {"ts": 1770891480000, "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": 1770891540000, "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": 1770891600000, "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": 1770891660000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 9432.31, "quote_volume": 2009.08203, "trades": 2, "taker_buy_volume": 9432.31, "taker_buy_quote": 2009.08203}, {"ts": 1770891720000, "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": 1770891780000, "open": 0.213, "high": 0.213, "low": 0.211, "close": 0.211, "volume": 57345.14, "quote_volume": 12157.05314, "trades": 47, "taker_buy_volume": 19.5, "taker_buy_quote": 4.1535}, {"ts": 1770891840000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 3218.0, "quote_volume": 682.216, "trades": 1, "taker_buy_volume": 3218.0, "taker_buy_quote": 682.216}, {"ts": 1770891900000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 131103.92, "quote_volume": 27794.41778, "trades": 28, "taker_buy_volume": 131103.92, "taker_buy_quote": 27794.41778}, {"ts": 1770891960000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 16.72, "quote_volume": 3.54464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892020000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 45.55, "quote_volume": 9.6566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892080000, "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": 1770892140000, "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": 1770892200000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 675.58, "quote_volume": 143.89854, "trades": 1, "taker_buy_volume": 675.58, "taker_buy_quote": 143.89854}, {"ts": 1770892260000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 370.02, "quote_volume": 78.81426, "trades": 5, "taker_buy_volume": 370.02, "taker_buy_quote": 78.81426}, {"ts": 1770892320000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 38089.43, "quote_volume": 8113.04859, "trades": 65, "taker_buy_volume": 22389.88, "taker_buy_quote": 4769.04444}, {"ts": 1770892380000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1439.12, "quote_volume": 306.53256, "trades": 12, "taker_buy_volume": 1439.12, "taker_buy_quote": 306.53256}, {"ts": 1770892440000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 500.99, "quote_volume": 106.71087, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892500000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 67605.3, "quote_volume": 14399.9289, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770892560000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1490.47, "quote_volume": 317.47011, "trades": 5, "taker_buy_volume": 1490.47, "taker_buy_quote": 317.47011}, {"ts": 1770892620000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 15653.14, "quote_volume": 3334.11882, "trades": 19, "taker_buy_volume": 15653.14, "taker_buy_quote": 3334.11882}, {"ts": 1770892680000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1038.14, "quote_volume": 221.12382, "trades": 3, "taker_buy_volume": 1038.14, "taker_buy_quote": 221.12382}, {"ts": 1770892740000, "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": 1770892800000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 18787.06, "quote_volume": 4001.63862, "trades": 3, "taker_buy_volume": 18781.9, "taker_buy_quote": 4000.5447}, {"ts": 1770892860000, "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": 1770892920000, "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": 1770892980000, "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": 1770893040000, "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": 1770893100000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 34621.36, "quote_volume": 7339.72832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770893160000, "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": 1770893220000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 1139.23, "quote_volume": 242.49307, "trades": 12, "taker_buy_volume": 976.31, "taker_buy_quote": 207.95403}, {"ts": 1770893280000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 3471.61, "quote_volume": 736.68655, "trades": 13, "taker_buy_volume": 705.23, "taker_buy_quote": 150.21399}, {"ts": 1770893340000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 8237.64, "quote_volume": 1754.66922, "trades": 16, "taker_buy_volume": 8099.84, "taker_buy_quote": 1725.31782}, {"ts": 1770893400000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 8255.04, "quote_volume": 1760.5298, "trades": 7, "taker_buy_volume": 2206.28, "taker_buy_quote": 472.14392}, {"ts": 1770893460000, "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": 1770893520000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 11185.51, "quote_volume": 2393.69914, "trades": 4, "taker_buy_volume": 11185.51, "taker_buy_quote": 2393.69914}, {"ts": 1770893580000, "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": 1770893640000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 85355.55, "quote_volume": 18266.0877, "trades": 69, "taker_buy_volume": 81857.85, "taker_buy_quote": 17517.5799}, {"ts": 1770893700000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 14365.84, "quote_volume": 3087.01633, "trades": 24, "taker_buy_volume": 12726.57, "taker_buy_quote": 2736.21255}, {"ts": 1770893760000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 36214.95, "quote_volume": 7750.73262, "trades": 14, "taker_buy_volume": 733.32, "taker_buy_quote": 157.6638}, {"ts": 1770893820000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 8449.23, "quote_volume": 1816.58445, "trades": 3, "taker_buy_volume": 8449.23, "taker_buy_quote": 1816.58445}, {"ts": 1770893880000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 3450.84, "quote_volume": 741.9306, "trades": 2, "taker_buy_volume": 3450.84, "taker_buy_quote": 741.9306}, {"ts": 1770893940000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 2777.05, "quote_volume": 597.06575, "trades": 20, "taker_buy_volume": 2735.72, "taker_buy_quote": 588.1798}, {"ts": 1770894000000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 85359.94, "quote_volume": 18352.66746, "trades": 44, "taker_buy_volume": 1971.25, "taker_buy_quote": 424.09911}, {"ts": 1770894060000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 56217.1, "quote_volume": 12086.6765, "trades": 59, "taker_buy_volume": 43451.04, "taker_buy_quote": 9341.9736}, {"ts": 1770894120000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 7703.23, "quote_volume": 1655.43809, "trades": 4, "taker_buy_volume": 6946.87, "taker_buy_quote": 1493.57705}, {"ts": 1770894180000, "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": 1770894240000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 7964.87, "quote_volume": 1705.50713, "trades": 6, "taker_buy_volume": 1024.95, "taker_buy_quote": 220.36425}, {"ts": 1770894300000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 439.05, "quote_volume": 94.14809, "trades": 3, "taker_buy_volume": 191.39, "taker_buy_quote": 41.14885}, {"ts": 1770894360000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 422.81, "quote_volume": 90.49068, "trades": 2, "taker_buy_volume": 9.34, "taker_buy_quote": 2.0081}, {"ts": 1770894420000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 817.75, "quote_volume": 175.81625, "trades": 1, "taker_buy_volume": 817.75, "taker_buy_quote": 175.81625}, {"ts": 1770894480000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 29.72, "quote_volume": 6.3898, "trades": 1, "taker_buy_volume": 29.72, "taker_buy_quote": 6.3898}, {"ts": 1770894540000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 697.66, "quote_volume": 149.9969, "trades": 2, "taker_buy_volume": 697.66, "taker_buy_quote": 149.9969}, {"ts": 1770894600000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 171501.18, "quote_volume": 36701.94089, "trades": 72, "taker_buy_volume": 20702.96, "taker_buy_quote": 4431.12181}, {"ts": 1770894660000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 2823.93, "quote_volume": 604.22444, "trades": 4, "taker_buy_volume": 2727.35, "taker_buy_quote": 583.6529}, {"ts": 1770894720000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 671.93, "quote_volume": 143.79302, "trades": 2, "taker_buy_volume": 671.93, "taker_buy_quote": 143.79302}, {"ts": 1770894780000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 934.57, "quote_volume": 199.99798, "trades": 1, "taker_buy_volume": 934.57, "taker_buy_quote": 199.99798}, {"ts": 1770894840000, "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": 1770894900000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 610.32, "quote_volume": 129.99816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770894960000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 6927.74, "quote_volume": 1482.53636, "trades": 4, "taker_buy_volume": 6927.74, "taker_buy_quote": 1482.53636}, {"ts": 1770895020000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 6920.76, "quote_volume": 1481.04264, "trades": 30, "taker_buy_volume": 6920.76, "taker_buy_quote": 1481.04264}, {"ts": 1770895080000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 219201.09, "quote_volume": 46909.03326, "trades": 204, "taker_buy_volume": 136637.17, "taker_buy_quote": 29240.35438}, {"ts": 1770895140000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 114.48, "quote_volume": 24.49872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895200000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 77.97, "quote_volume": 16.76355, "trades": 1, "taker_buy_volume": 77.97, "taker_buy_quote": 16.76355}, {"ts": 1770895260000, "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": 1770895320000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 123661.91, "quote_volume": 26587.26377, "trades": 103, "taker_buy_volume": 111926.39, "taker_buy_quote": 24064.17385}, {"ts": 1770895380000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 3096.71, "quote_volume": 665.79265, "trades": 15, "taker_buy_volume": 932.87, "taker_buy_quote": 200.56705}, {"ts": 1770895440000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 168.68, "quote_volume": 36.40283, "trades": 2, "taker_buy_volume": 136.63, "taker_buy_quote": 29.51208}, {"ts": 1770895500000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 12349.29, "quote_volume": 2655.09735, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895560000, "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": 1770895620000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1106.31, "quote_volume": 237.85665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895680000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 126515.79, "quote_volume": 27327.43368, "trades": 85, "taker_buy_volume": 75781.55, "taker_buy_quote": 16368.83784}, {"ts": 1770895740000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 34.96, "quote_volume": 7.55136, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770895800000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 5397.76, "quote_volume": 1171.18699, "trades": 19, "taker_buy_volume": 5270.83, "taker_buy_quote": 1143.77011}, {"ts": 1770895860000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 149.04, "quote_volume": 32.25235, "trades": 5, "taker_buy_volume": 59.71, "taker_buy_quote": 12.95707}, {"ts": 1770895920000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 150729.18, "quote_volume": 32559.8965, "trades": 98, "taker_buy_volume": 52306.87, "taker_buy_quote": 11300.67754}, {"ts": 1770895980000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 99520.93, "quote_volume": 21495.0323, "trades": 64, "taker_buy_volume": 77400.1, "taker_buy_quote": 16718.4216}, {"ts": 1770896040000, "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": 1770896100000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 16971.88, "quote_volume": 3658.32271, "trades": 6, "taker_buy_volume": 9368.51, "taker_buy_quote": 2023.59816}, {"ts": 1770896160000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 7283.66, "quote_volume": 1566.24506, "trades": 3, "taker_buy_volume": 258.16, "taker_buy_quote": 55.76256}, {"ts": 1770896220000, "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": 1770896280000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 5541.72, "quote_volume": 1197.01152, "trades": 4, "taker_buy_volume": 5541.72, "taker_buy_quote": 1197.01152}, {"ts": 1770896340000, "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": 1770896400000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 4457.24, "quote_volume": 958.33369, "trades": 3, "taker_buy_volume": 27.09, "taker_buy_quote": 5.85144}, {"ts": 1770896460000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 64422.44, "quote_volume": 13850.97756, "trades": 33, "taker_buy_volume": 152.96, "taker_buy_quote": 33.03936}, {"ts": 1770896520000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 50.73, "quote_volume": 10.90695, "trades": 1, "taker_buy_volume": 50.73, "taker_buy_quote": 10.90695}, {"ts": 1770896580000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 700.93, "quote_volume": 149.99902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896640000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 569.21, "quote_volume": 122.38015, "trades": 2, "taker_buy_volume": 569.21, "taker_buy_quote": 122.38015}, {"ts": 1770896700000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 80361.84, "quote_volume": 17277.70215, "trades": 22, "taker_buy_volume": 80268.39, "taker_buy_quote": 17257.70385}, {"ts": 1770896760000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 162.38, "quote_volume": 34.9117, "trades": 2, "taker_buy_volume": 162.38, "taker_buy_quote": 34.9117}, {"ts": 1770896820000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 250.73, "quote_volume": 53.66195, "trades": 2, "taker_buy_volume": 5.73, "taker_buy_quote": 1.23195}, {"ts": 1770896880000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 700.93, "quote_volume": 149.99902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770896940000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 3008.0, "quote_volume": 646.72, "trades": 1, "taker_buy_volume": 3008.0, "taker_buy_quote": 646.72}, {"ts": 1770897000000, "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": 1770897060000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 463.6, "quote_volume": 99.674, "trades": 1, "taker_buy_volume": 463.6, "taker_buy_quote": 99.674}, {"ts": 1770897120000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 385.33, "quote_volume": 82.82395, "trades": 4, "taker_buy_volume": 363.33, "taker_buy_quote": 78.11595}, {"ts": 1770897180000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 18.64, "quote_volume": 3.98896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770897240000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 294.05, "quote_volume": 62.9267, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770897300000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 154.02, "quote_volume": 32.96028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770897360000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 136874.18, "quote_volume": 29291.07452, "trades": 48, "taker_buy_volume": 47197.48, "taker_buy_quote": 10100.26072}, {"ts": 1770897420000, "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": 1770897480000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 622.3, "quote_volume": 133.1722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770897540000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 643.58, "quote_volume": 137.72612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770897600000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 200.12, "quote_volume": 42.97152, "trades": 3, "taker_buy_volume": 145.84, "taker_buy_quote": 31.3556}, {"ts": 1770897660000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 9.12, "quote_volume": 1.9608, "trades": 1, "taker_buy_volume": 9.12, "taker_buy_quote": 1.9608}, {"ts": 1770897720000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 27041.75, "quote_volume": 5786.94388, "trades": 45, "taker_buy_volume": 9.38, "taker_buy_quote": 2.0167}, {"ts": 1770897780000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 177.56, "quote_volume": 37.99784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770897840000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 119231.02, "quote_volume": 25516.18272, "trades": 53, "taker_buy_volume": 744.44, "taker_buy_quote": 160.0546}, {"ts": 1770897900000, "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": 1770897960000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 9.53, "quote_volume": 2.03942, "trades": 1, "taker_buy_volume": 9.53, "taker_buy_quote": 2.03942}, {"ts": 1770898020000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 544.01, "quote_volume": 115.87413, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770898080000, "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": 1770898140000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 46408.13, "quote_volume": 9903.74785, "trades": 3, "taker_buy_volume": 18816.16, "taker_buy_quote": 4026.65824}, {"ts": 1770898200000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 10516.65, "quote_volume": 2250.5631, "trades": 1, "taker_buy_volume": 10516.65, "taker_buy_quote": 2250.5631}, {"ts": 1770898260000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 1091.83, "quote_volume": 233.33995, "trades": 2, "taker_buy_volume": 780.16, "taker_buy_quote": 166.95424}, {"ts": 1770898320000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 19408.37, "quote_volume": 4133.98281, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770898380000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 9.38, "quote_volume": 1.99794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770898440000, "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": 1770898500000, "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": 1770898560000, "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": 1770898620000, "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": 1770898680000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 699.16, "quote_volume": 149.1531, "trades": 4, "taker_buy_volume": 232.02, "taker_buy_quote": 49.65228}, {"ts": 1770898740000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 195.0, "quote_volume": 41.73, "trades": 1, "taker_buy_volume": 195.0, "taker_buy_quote": 41.73}, {"ts": 1770898800000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 46.73, "quote_volume": 10.00022, "trades": 1, "taker_buy_volume": 46.73, "taker_buy_quote": 10.00022}, {"ts": 1770898860000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 92.25, "quote_volume": 19.7415, "trades": 1, "taker_buy_volume": 92.25, "taker_buy_quote": 19.7415}, {"ts": 1770898920000, "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": 1770898980000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 156.0, "quote_volume": 33.384, "trades": 1, "taker_buy_volume": 156.0, "taker_buy_quote": 33.384}, {"ts": 1770899040000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 9.34, "quote_volume": 1.99876, "trades": 1, "taker_buy_volume": 9.34, "taker_buy_quote": 1.99876}, {"ts": 1770899100000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 6875.13, "quote_volume": 1464.40269, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770899160000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 144.23, "quote_volume": 30.72099, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770899220000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 310.19, "quote_volume": 66.07047, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770899280000, "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": 1770899340000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1432.14, "quote_volume": 305.04582, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770899400000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 284.1, "quote_volume": 60.56509, "trades": 2, "taker_buy_volume": 51.79, "taker_buy_quote": 11.08306}, {"ts": 1770899460000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 33.63, "quote_volume": 7.19682, "trades": 1, "taker_buy_volume": 33.63, "taker_buy_quote": 7.19682}, {"ts": 1770899520000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 21648.14, "quote_volume": 4611.05382, "trades": 55, "taker_buy_volume": 5728.16, "taker_buy_quote": 1220.09808}, {"ts": 1770899580000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1052.77, "quote_volume": 224.24001, "trades": 2, "taker_buy_volume": 1052.77, "taker_buy_quote": 224.24001}, {"ts": 1770899640000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 203.2, "quote_volume": 43.19993, "trades": 3, "taker_buy_volume": 121.53, "taker_buy_quote": 25.88589}, {"ts": 1770899700000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 11519.71, "quote_volume": 2453.69823, "trades": 1, "taker_buy_volume": 11519.71, "taker_buy_quote": 2453.69823}, {"ts": 1770899760000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 2262.45, "quote_volume": 479.80113, "trades": 8, "taker_buy_volume": 161.73, "taker_buy_quote": 34.44849}, {"ts": 1770899820000, "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": 1770899880000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 493.69, "quote_volume": 104.69451, "trades": 2, "taker_buy_volume": 32.23, "taker_buy_quote": 6.86499}, {"ts": 1770899940000, "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": 1770900000000, "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": 1770900060000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 1637.61, "quote_volume": 347.17332, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770900120000, "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": 1770900180000, "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": 1770900240000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 8790.56, "quote_volume": 1872.38928, "trades": 2, "taker_buy_volume": 8790.56, "taker_buy_quote": 1872.38928}, {"ts": 1770900300000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 43884.8, "quote_volume": 9311.46613, "trades": 23, "taker_buy_volume": 7888.53, "taker_buy_quote": 1680.25689}, {"ts": 1770900360000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 8756.75, "quote_volume": 1856.47988, "trades": 6, "taker_buy_volume": 48.88, "taker_buy_quote": 10.41144}, {"ts": 1770900420000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 2717.7, "quote_volume": 576.63523, "trades": 14, "taker_buy_volume": 482.83, "taker_buy_quote": 102.84279}, {"ts": 1770900480000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 9389.67, "quote_volume": 1999.99971, "trades": 5, "taker_buy_volume": 9389.67, "taker_buy_quote": 1999.99971}, {"ts": 1770900540000, "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": 1770900600000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 149721.9, "quote_volume": 31890.7647, "trades": 127, "taker_buy_volume": 114469.84, "taker_buy_quote": 24382.07592}, {"ts": 1770900660000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 44910.78, "quote_volume": 9565.99614, "trades": 30, "taker_buy_volume": 1685.14, "taker_buy_quote": 358.93482}, {"ts": 1770900720000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 4134.61, "quote_volume": 880.67193, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770900780000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 2403.12, "quote_volume": 509.5086, "trades": 8, "taker_buy_volume": 47.16, "taker_buy_quote": 10.04508}, {"ts": 1770900840000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 25985.09, "quote_volume": 5508.83908, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770900900000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 18675.32, "quote_volume": 3959.16784, "trades": 27, "taker_buy_volume": 10958.03, "taker_buy_quote": 2323.10236}, {"ts": 1770900960000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 12151.43, "quote_volume": 2576.10316, "trades": 17, "taker_buy_volume": 1557.53, "taker_buy_quote": 330.19636}, {"ts": 1770901020000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 2337.37, "quote_volume": 493.21367, "trades": 4, "taker_buy_volume": 28.6, "taker_buy_quote": 6.0632}, {"ts": 1770901080000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 38189.81, "quote_volume": 8086.76105, "trades": 68, "taker_buy_volume": 19816.21, "taker_buy_quote": 4201.03652}, {"ts": 1770901140000, "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": 1770901200000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 225.4, "quote_volume": 48.0102, "trades": 1, "taker_buy_volume": 225.4, "taker_buy_quote": 48.0102}, {"ts": 1770901260000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 150.0, "quote_volume": 31.8, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901320000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 137481.17, "quote_volume": 29146.00804, "trades": 93, "taker_buy_volume": 86962.08, "taker_buy_quote": 18435.96096}, {"ts": 1770901380000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 25529.91, "quote_volume": 5412.34092, "trades": 11, "taker_buy_volume": 25529.91, "taker_buy_quote": 5412.34092}, {"ts": 1770901440000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 4916.05, "quote_volume": 1042.2026, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901500000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 538.85, "quote_volume": 114.2362, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901560000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 232536.03, "quote_volume": 49297.64799, "trades": 185, "taker_buy_volume": 157558.93, "taker_buy_quote": 33402.50279}, {"ts": 1770901620000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 16461.71, "quote_volume": 3489.88252, "trades": 69, "taker_buy_volume": 3950.35, "taker_buy_quote": 837.4742}, {"ts": 1770901680000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 651.02, "quote_volume": 138.01624, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770901740000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 508824.65, "quote_volume": 108359.87298, "trades": 199, "taker_buy_volume": 314126.84, "taker_buy_quote": 66909.01692}, {"ts": 1770901800000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 137696.74, "quote_volume": 29313.47176, "trades": 86, "taker_buy_volume": 58613.88, "taker_buy_quote": 12484.75644}, {"ts": 1770901860000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 8645.5, "quote_volume": 1841.4915, "trades": 14, "taker_buy_volume": 5238.98, "taker_buy_quote": 1115.90274}, {"ts": 1770901920000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 9699.62, "quote_volume": 2075.53151, "trades": 11, "taker_buy_volume": 9512.45, "taker_buy_quote": 2035.6643}, {"ts": 1770901980000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 282.12, "quote_volume": 60.09156, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902040000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 460.13, "quote_volume": 98.00769, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902100000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1197.83, "quote_volume": 255.13779, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902160000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 118888.7, "quote_volume": 25323.14216, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902220000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 1091.11, "quote_volume": 231.31532, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902280000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 115.2, "quote_volume": 24.5376, "trades": 1, "taker_buy_volume": 115.2, "taker_buy_quote": 24.5376}, {"ts": 1770902340000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 13244.2, "quote_volume": 2808.09708, "trades": 9, "taker_buy_volume": 326.68, "taker_buy_quote": 69.58284}, {"ts": 1770902400000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 702.45, "quote_volume": 148.9194, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770902460000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 788.73, "quote_volume": 167.64577, "trades": 3, "taker_buy_volume": 435.01, "taker_buy_quote": 92.65713}, {"ts": 1770902520000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 19893.25, "quote_volume": 4218.26613, "trades": 11, "taker_buy_volume": 897.13, "taker_buy_quote": 191.08869}, {"ts": 1770902580000, "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": 1770902640000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 15761.92, "quote_volume": 3357.28896, "trades": 20, "taker_buy_volume": 15407.42, "taker_buy_quote": 3281.78046}, {"ts": 1770902700000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 45360.9, "quote_volume": 9661.51704, "trades": 89, "taker_buy_volume": 34165.4, "taker_buy_quote": 7277.2302}, {"ts": 1770902760000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 228546.12, "quote_volume": 48451.66148, "trades": 107, "taker_buy_volume": 29178.34, "taker_buy_quote": 6185.80808}, {"ts": 1770902820000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 8592.7, "quote_volume": 1826.45509, "trades": 18, "taker_buy_volume": 4802.69, "taker_buy_quote": 1022.97297}, {"ts": 1770902880000, "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": 1770902940000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 978.22, "quote_volume": 207.41558, "trades": 5, "taker_buy_volume": 32.94, "taker_buy_quote": 7.01622}, {"ts": 1770903000000, "open": 0.212, "high": 0.215, "low": 0.212, "close": 0.214, "volume": 155793.23, "quote_volume": 33202.18329, "trades": 91, "taker_buy_volume": 131779.66, "taker_buy_quote": 28106.54204}, {"ts": 1770903060000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 21298.21, "quote_volume": 4557.81694, "trades": 30, "taker_buy_volume": 1472.48, "taker_buy_quote": 315.11072}, {"ts": 1770903120000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 72587.1, "quote_volume": 15533.6394, "trades": 82, "taker_buy_volume": 63542.39, "taker_buy_quote": 13598.07146}, {"ts": 1770903180000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 26874.09, "quote_volume": 5751.01229, "trades": 83, "taker_buy_volume": 10135.1, "taker_buy_quote": 2168.9114}, {"ts": 1770903240000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 13557.77, "quote_volume": 2901.36278, "trades": 32, "taker_buy_volume": 10554.63, "taker_buy_quote": 2258.69082}, {"ts": 1770903300000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 195.5, "quote_volume": 41.89209, "trades": 5, "taker_buy_volume": 55.09, "taker_buy_quote": 11.84435}, {"ts": 1770903360000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 4376.52, "quote_volume": 940.2029, "trades": 22, "taker_buy_volume": 3627.62, "taker_buy_quote": 779.9383}, {"ts": 1770903420000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 25504.59, "quote_volume": 5483.48685, "trades": 45, "taker_buy_volume": 25504.59, "taker_buy_quote": 5483.48685}, {"ts": 1770903480000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 223857.16, "quote_volume": 48156.35323, "trades": 193, "taker_buy_volume": 143714.4, "taker_buy_quote": 30925.65983}, {"ts": 1770903540000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 9444.29, "quote_volume": 2029.89885, "trades": 12, "taker_buy_volume": 8820.79, "taker_buy_quote": 1896.46985}, {"ts": 1770903600000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 16398.99, "quote_volume": 3525.78285, "trades": 17, "taker_buy_volume": 16398.99, "taker_buy_quote": 3525.78285}, {"ts": 1770903660000, "open": 0.215, "high": 0.216, "low": 0.214, "close": 0.215, "volume": 181956.46, "quote_volume": 39120.27041, "trades": 75, "taker_buy_volume": 103480.26, "taker_buy_quote": 22248.36179}, {"ts": 1770903720000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 568.11, "quote_volume": 121.71831, "trades": 10, "taker_buy_volume": 142.77, "taker_buy_quote": 30.69555}, {"ts": 1770903780000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 83504.53, "quote_volume": 17953.47395, "trades": 78, "taker_buy_volume": 14241.44, "taker_buy_quote": 3061.9096}, {"ts": 1770903840000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 57950.88, "quote_volume": 12464.3846, "trades": 35, "taker_buy_volume": 43691.88, "taker_buy_quote": 9398.6996}, {"ts": 1770903900000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 408.76, "quote_volume": 88.11542, "trades": 16, "taker_buy_volume": 232.02, "taker_buy_quote": 50.11632}, {"ts": 1770903960000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 1413.58, "quote_volume": 304.21888, "trades": 14, "taker_buy_volume": 299.18, "taker_buy_quote": 64.62288}, {"ts": 1770904020000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 863.17, "quote_volume": 185.58155, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904080000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 486.76, "quote_volume": 104.6534, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904140000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 12821.65, "quote_volume": 2756.65475, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904200000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 17529.99, "quote_volume": 3768.94785, "trades": 47, "taker_buy_volume": 6141.19, "taker_buy_quote": 1320.35585}, {"ts": 1770904260000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 7917.82, "quote_volume": 1700.59304, "trades": 22, "taker_buy_volume": 1652.06, "taker_buy_quote": 355.1929}, {"ts": 1770904320000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 17120.03, "quote_volume": 3680.80645, "trades": 23, "taker_buy_volume": 13228.64, "taker_buy_quote": 2844.1576}, {"ts": 1770904380000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 2824.16, "quote_volume": 608.0909, "trades": 10, "taker_buy_volume": 896.5, "taker_buy_quote": 193.644}, {"ts": 1770904440000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 591.84, "quote_volume": 127.2456, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904500000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 386.13, "quote_volume": 83.40408, "trades": 2, "taker_buy_volume": 386.13, "taker_buy_quote": 83.40408}, {"ts": 1770904560000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 939.56, "quote_volume": 202.05618, "trades": 8, "taker_buy_volume": 50.78, "taker_buy_quote": 10.96848}, {"ts": 1770904620000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 562.15, "quote_volume": 120.86225, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770904680000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 2381.89, "quote_volume": 514.39027, "trades": 4, "taker_buy_volume": 2283.92, "taker_buy_quote": 493.32672}, {"ts": 1770904740000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 11898.71, "quote_volume": 2559.27557, "trades": 49, "taker_buy_volume": 2370.8, "taker_buy_quote": 510.77492}, {"ts": 1770904800000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 126236.75, "quote_volume": 27140.90125, "trades": 93, "taker_buy_volume": 73977.06, "taker_buy_quote": 15905.0679}, {"ts": 1770904860000, "open": 0.214, "high": 0.215, "low": 0.213, "close": 0.214, "volume": 136790.05, "quote_volume": 29306.98935, "trades": 171, "taker_buy_volume": 49404.13, "taker_buy_quote": 10606.46768}, {"ts": 1770904920000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 20669.98, "quote_volume": 4402.61829, "trades": 109, "taker_buy_volume": 408.14, "taker_buy_quote": 86.93382}, {"ts": 1770904980000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 18739.62, "quote_volume": 3991.53906, "trades": 71, "taker_buy_volume": 14538.67, "taker_buy_quote": 3096.73671}, {"ts": 1770905040000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 894.06, "quote_volume": 190.43478, "trades": 8, "taker_buy_volume": 894.06, "taker_buy_quote": 190.43478}, {"ts": 1770905100000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 47528.87, "quote_volume": 10122.82337, "trades": 26, "taker_buy_volume": 46620.25, "taker_buy_quote": 9930.11325}, {"ts": 1770905160000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1532.47, "quote_volume": 326.41611, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905220000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 779.9, "quote_volume": 166.1187, "trades": 11, "taker_buy_volume": 779.9, "taker_buy_quote": 166.1187}, {"ts": 1770905280000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 517.2, "quote_volume": 110.09676, "trades": 5, "taker_buy_volume": 450.36, "taker_buy_quote": 95.92668}, {"ts": 1770905340000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 624.14, "quote_volume": 132.94182, "trades": 6, "taker_buy_volume": 624.14, "taker_buy_quote": 132.94182}, {"ts": 1770905400000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 209846.4, "quote_volume": 44697.39679, "trades": 87, "taker_buy_volume": 57354.02, "taker_buy_quote": 12216.51985}, {"ts": 1770905460000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 1257.53, "quote_volume": 268.94992, "trades": 4, "taker_buy_volume": 1096.03, "taker_buy_quote": 234.55042}, {"ts": 1770905520000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 995.47, "quote_volume": 212.03511, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905580000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 169.74, "quote_volume": 36.15462, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905640000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 185.38, "quote_volume": 39.48594, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770905700000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 26834.83, "quote_volume": 5715.81879, "trades": 42, "taker_buy_volume": 13167.37, "taker_buy_quote": 2804.64981}, {"ts": 1770905760000, "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": 1770905820000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 5771.85, "quote_volume": 1234.48886, "trades": 10, "taker_buy_volume": 5084.81, "taker_buy_quote": 1088.14934}, {"ts": 1770905880000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 128629.91, "quote_volume": 27398.17083, "trades": 174, "taker_buy_volume": 60689.28, "taker_buy_quote": 12926.81664}, {"ts": 1770905940000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 177.97, "quote_volume": 37.90761, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906000000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1901.48, "quote_volume": 405.01524, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906060000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 4287.95, "quote_volume": 913.68844, "trades": 5, "taker_buy_volume": 355.09, "taker_buy_quote": 75.98926}, {"ts": 1770906120000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 1099.91, "quote_volume": 235.01809, "trades": 8, "taker_buy_volume": 737.26, "taker_buy_quote": 157.77364}, {"ts": 1770906180000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 868.49, "quote_volume": 185.85686, "trades": 4, "taker_buy_volume": 868.49, "taker_buy_quote": 185.85686}, {"ts": 1770906240000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 452.64, "quote_volume": 96.41232, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906300000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 1132.0, "quote_volume": 241.30216, "trades": 4, "taker_buy_volume": 186.16, "taker_buy_quote": 39.83824}, {"ts": 1770906360000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 271.11, "quote_volume": 57.74643, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906420000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1663.3, "quote_volume": 354.2829, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770906480000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 498.58, "quote_volume": 106.64448, "trades": 6, "taker_buy_volume": 446.94, "taker_buy_quote": 95.64516}, {"ts": 1770906540000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 441.57, "quote_volume": 94.49598, "trades": 5, "taker_buy_volume": 441.57, "taker_buy_quote": 94.49598}, {"ts": 1770906600000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 569.51, "quote_volume": 121.77503, "trades": 5, "taker_buy_volume": 469.4, "taker_buy_quote": 100.4516}, {"ts": 1770906660000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 40522.66, "quote_volume": 8671.65096, "trades": 67, "taker_buy_volume": 15670.43, "taker_buy_quote": 3353.47202}, {"ts": 1770906720000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 121698.16, "quote_volume": 26162.85618, "trades": 125, "taker_buy_volume": 59063.1, "taker_buy_quote": 12696.54275}, {"ts": 1770906780000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 117513.11, "quote_volume": 25207.00164, "trades": 93, "taker_buy_volume": 81113.59, "taker_buy_quote": 17399.10654}, {"ts": 1770906840000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 946.46, "quote_volume": 202.97342, "trades": 11, "taker_buy_volume": 430.98, "taker_buy_quote": 92.6607}, {"ts": 1770906900000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 223657.97, "quote_volume": 47862.80558, "trades": 251, "taker_buy_volume": 119138.54, "taker_buy_quote": 25495.64756}, {"ts": 1770906960000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 1796.68, "quote_volume": 383.84085, "trades": 24, "taker_buy_volume": 1148.01, "taker_buy_quote": 245.67414}, {"ts": 1770907020000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 3805.75, "quote_volume": 812.42392, "trades": 16, "taker_buy_volume": 1799.17, "taker_buy_quote": 385.02238}, {"ts": 1770907080000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 23046.34, "quote_volume": 4931.91676, "trades": 78, "taker_buy_volume": 12435.87, "taker_buy_quote": 2661.27618}, {"ts": 1770907140000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 91164.19, "quote_volume": 19509.13666, "trades": 117, "taker_buy_volume": 51377.24, "taker_buy_quote": 10994.72936}, {"ts": 1770907200000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 8873.77, "quote_volume": 1899.26256, "trades": 57, "taker_buy_volume": 5086.11, "taker_buy_quote": 1088.70332}, {"ts": 1770907260000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 504.79, "quote_volume": 108.36578, "trades": 6, "taker_buy_volume": 340.72, "taker_buy_quote": 73.2548}, {"ts": 1770907320000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 171309.06, "quote_volume": 36661.41939, "trades": 181, "taker_buy_volume": 33600.98, "taker_buy_quote": 7191.89027}, {"ts": 1770907380000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 63412.75, "quote_volume": 13570.3285, "trades": 178, "taker_buy_volume": 61741.49, "taker_buy_quote": 13212.67886}, {"ts": 1770907440000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 41599.53, "quote_volume": 8865.73327, "trades": 31, "taker_buy_volume": 844.32, "taker_buy_quote": 180.68448}, {"ts": 1770907500000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 72213.85, "quote_volume": 15452.72117, "trades": 130, "taker_buy_volume": 52215.28, "taker_buy_quote": 11174.06992}, {"ts": 1770907560000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 6301.89, "quote_volume": 1342.32422, "trades": 22, "taker_buy_volume": 21.65, "taker_buy_quote": 4.6331}, {"ts": 1770907620000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 44115.56, "quote_volume": 9440.97944, "trades": 50, "taker_buy_volume": 41610.31, "taker_buy_quote": 8904.85594}, {"ts": 1770907680000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 8891.77, "quote_volume": 1904.36407, "trades": 29, "taker_buy_volume": 1525.29, "taker_buy_quote": 327.93735}, {"ts": 1770907740000, "open": 0.214, "high": 0.215, "low": 0.213, "close": 0.214, "volume": 181105.34, "quote_volume": 38756.46056, "trades": 68, "taker_buy_volume": 25771.27, "taker_buy_quote": 5515.15921}, {"ts": 1770907800000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 99906.3, "quote_volume": 21380.04968, "trades": 151, "taker_buy_volume": 77915.81, "taker_buy_quote": 16674.08482}, {"ts": 1770907860000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 78564.93, "quote_volume": 16891.1774, "trades": 121, "taker_buy_volume": 9924.98, "taker_buy_quote": 2133.8707}, {"ts": 1770907920000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 5083.6, "quote_volume": 1087.98743, "trades": 7, "taker_buy_volume": 97.03, "taker_buy_quote": 20.86145}, {"ts": 1770907980000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 1352.55, "quote_volume": 290.70782, "trades": 16, "taker_buy_volume": 1262.12, "taker_buy_quote": 271.3558}, {"ts": 1770908040000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 58530.67, "quote_volume": 12584.09405, "trades": 178, "taker_buy_volume": 46686.8, "taker_buy_quote": 10037.662}, {"ts": 1770908100000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 1488.17, "quote_volume": 319.92384, "trades": 4, "taker_buy_volume": 1455.46, "taker_buy_quote": 312.9239}, {"ts": 1770908160000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1369.92, "quote_volume": 294.5328, "trades": 6, "taker_buy_volume": 1369.92, "taker_buy_quote": 294.5328}, {"ts": 1770908220000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 289.83, "quote_volume": 62.19027, "trades": 4, "taker_buy_volume": 166.65, "taker_buy_quote": 35.82975}, {"ts": 1770908280000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 1312.97, "quote_volume": 282.01175, "trades": 5, "taker_buy_volume": 1036.17, "taker_buy_quote": 222.77655}, {"ts": 1770908340000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 1920.21, "quote_volume": 410.92494, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770908400000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 2742.65, "quote_volume": 587.55216, "trades": 12, "taker_buy_volume": 625.06, "taker_buy_quote": 134.3879}, {"ts": 1770908460000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 50402.8, "quote_volume": 10786.43175, "trades": 59, "taker_buy_volume": 38725.96, "taker_buy_quote": 8287.58799}, {"ts": 1770908520000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 2694.87, "quote_volume": 578.62841, "trades": 21, "taker_buy_volume": 1926.23, "taker_buy_quote": 414.13945}, {"ts": 1770908580000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 2475.51, "quote_volume": 532.23465, "trades": 12, "taker_buy_volume": 2475.51, "taker_buy_quote": 532.23465}, {"ts": 1770908640000, "open": 0.214, "high": 0.215, "low": 0.213, "close": 0.213, "volume": 4667.2, "quote_volume": 997.62669, "trades": 33, "taker_buy_volume": 560.94, "taker_buy_quote": 120.13952}, {"ts": 1770908700000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 597.69, "quote_volume": 127.42768, "trades": 6, "taker_buy_volume": 119.71, "taker_buy_quote": 25.61794}, {"ts": 1770908760000, "open": 0.213, "high": 0.214, "low": 0.212, "close": 0.213, "volume": 78675.18, "quote_volume": 16757.29929, "trades": 71, "taker_buy_volume": 42913.92, "taker_buy_quote": 9140.67233}, {"ts": 1770908820000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 3291.74, "quote_volume": 704.43236, "trades": 31, "taker_buy_volume": 3291.74, "taker_buy_quote": 704.43236}, {"ts": 1770908880000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 1993.06, "quote_volume": 425.417, "trades": 16, "taker_buy_volume": 895.22, "taker_buy_quote": 191.57708}, {"ts": 1770908940000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 479414.14, "quote_volume": 102117.13795, "trades": 364, "taker_buy_volume": 240576.14, "taker_buy_quote": 51244.64395}, {"ts": 1770909000000, "open": 0.213, "high": 0.214, "low": 0.212, "close": 0.214, "volume": 94202.76, "quote_volume": 20062.59714, "trades": 119, "taker_buy_volume": 17751.35, "taker_buy_quote": 3781.88538}, {"ts": 1770909060000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 10708.65, "quote_volume": 2291.32155, "trades": 27, "taker_buy_volume": 10379.1, "taker_buy_quote": 2221.1274}, {"ts": 1770909120000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 1858.67, "quote_volume": 397.75538, "trades": 24, "taker_buy_volume": 1858.67, "taker_buy_quote": 397.75538}, {"ts": 1770909180000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 184136.82, "quote_volume": 39407.60569, "trades": 214, "taker_buy_volume": 125719.85, "taker_buy_quote": 26906.37411}, {"ts": 1770909240000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 50194.64, "quote_volume": 10741.65296, "trades": 60, "taker_buy_volume": 8961.23, "taker_buy_quote": 1917.70322}, {"ts": 1770909300000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 161108.18, "quote_volume": 34477.55354, "trades": 278, "taker_buy_volume": 111066.07, "taker_buy_quote": 23768.542}, {"ts": 1770909360000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 126435.71, "quote_volume": 27192.61801, "trades": 182, "taker_buy_volume": 115016.43, "taker_buy_quote": 24737.47281}, {"ts": 1770909420000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 88061.94, "quote_volume": 18933.83522, "trades": 192, "taker_buy_volume": 26337.98, "taker_buy_quote": 5663.18382}, {"ts": 1770909480000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 2151.91, "quote_volume": 462.66065, "trades": 26, "taker_buy_volume": 2151.91, "taker_buy_quote": 462.66065}, {"ts": 1770909540000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 20486.06, "quote_volume": 4404.45588, "trades": 67, "taker_buy_volume": 15883.9, "taker_buy_quote": 3415.0385}, {"ts": 1770909600000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 6136.02, "quote_volume": 1319.2443, "trades": 51, "taker_buy_volume": 4712.15, "taker_buy_quote": 1013.11225}, {"ts": 1770909660000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 9401.72, "quote_volume": 2021.46931, "trades": 59, "taker_buy_volume": 1560.43, "taker_buy_quote": 335.59196}, {"ts": 1770909720000, "open": 0.215, "high": 0.217, "low": 0.215, "close": 0.216, "volume": 152852.48, "quote_volume": 32939.2547, "trades": 212, "taker_buy_volume": 97797.3, "taker_buy_quote": 21095.48726}, {"ts": 1770909780000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 76550.4, "quote_volume": 16535.05775, "trades": 53, "taker_buy_volume": 6220.13, "taker_buy_quote": 1343.71943}, {"ts": 1770909840000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 11513.78, "quote_volume": 2477.49759, "trades": 25, "taker_buy_volume": 2034.89, "taker_buy_quote": 439.53624}, {"ts": 1770909900000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 1216.48, "quote_volume": 262.75968, "trades": 13, "taker_buy_volume": 1216.48, "taker_buy_quote": 262.75968}, {"ts": 1770909960000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 1065.91, "quote_volume": 230.23656, "trades": 11, "taker_buy_volume": 1065.91, "taker_buy_quote": 230.23656}, {"ts": 1770910020000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 519.2, "quote_volume": 112.1472, "trades": 6, "taker_buy_volume": 519.2, "taker_buy_quote": 112.1472}, {"ts": 1770910080000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 13675.26, "quote_volume": 2942.22826, "trades": 19, "taker_buy_volume": 2047.36, "taker_buy_quote": 442.22976}, {"ts": 1770910140000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 288.3, "quote_volume": 62.2728, "trades": 3, "taker_buy_volume": 288.3, "taker_buy_quote": 62.2728}, {"ts": 1770910200000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 154478.43, "quote_volume": 33367.34088, "trades": 150, "taker_buy_volume": 140388.54, "taker_buy_quote": 30323.92464}, {"ts": 1770910260000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 157570.54, "quote_volume": 34036.73853, "trades": 103, "taker_buy_volume": 28082.87, "taker_buy_quote": 6067.40181}, {"ts": 1770910320000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 1181.23, "quote_volume": 254.71763, "trades": 13, "taker_buy_volume": 753.18, "taker_buy_quote": 162.68688}, {"ts": 1770910380000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 133468.74, "quote_volume": 28695.7291, "trades": 232, "taker_buy_volume": 54863.17, "taker_buy_quote": 11795.58155}, {"ts": 1770910440000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 1184.54, "quote_volume": 254.59044, "trades": 16, "taker_buy_volume": 1098.88, "taker_buy_quote": 236.2592}, {"ts": 1770910500000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 1170.08, "quote_volume": 251.38642, "trades": 14, "taker_buy_volume": 989.3, "taker_buy_quote": 212.6995}, {"ts": 1770910560000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 116138.55, "quote_volume": 24853.6497, "trades": 64, "taker_buy_volume": 51465.07, "taker_buy_quote": 11013.52498}, {"ts": 1770910620000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 19389.81, "quote_volume": 4149.4662, "trades": 48, "taker_buy_volume": 10407.09, "taker_buy_quote": 2227.16412}, {"ts": 1770910680000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 69879.46, "quote_volume": 14953.7987, "trades": 50, "taker_buy_volume": 25429.42, "taker_buy_quote": 5441.89588}, {"ts": 1770910740000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 516.96, "quote_volume": 110.11248, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770910800000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 612.33, "quote_volume": 130.77723, "trades": 8, "taker_buy_volume": 350.94, "taker_buy_quote": 75.10116}, {"ts": 1770910860000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 1424.41, "quote_volume": 304.82374, "trades": 15, "taker_buy_volume": 1424.41, "taker_buy_quote": 304.82374}, {"ts": 1770910920000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 151.18, "quote_volume": 32.35252, "trades": 3, "taker_buy_volume": 151.18, "taker_buy_quote": 32.35252}, {"ts": 1770910980000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 75070.04, "quote_volume": 16065.22438, "trades": 116, "taker_buy_volume": 25175.9, "taker_buy_quote": 5387.87842}, {"ts": 1770911040000, "open": 0.214, "high": 0.215, "low": 0.213, "close": 0.215, "volume": 87921.83, "quote_volume": 18815.38899, "trades": 153, "taker_buy_volume": 32855.55, "taker_buy_quote": 7031.43601}, {"ts": 1770911100000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 4579.98, "quote_volume": 984.53441, "trades": 11, "taker_buy_volume": 4418.69, "taker_buy_quote": 950.01835}, {"ts": 1770911160000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1395.34, "quote_volume": 299.9981, "trades": 1, "taker_buy_volume": 1395.34, "taker_buy_quote": 299.9981}, {"ts": 1770911220000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 8.41, "quote_volume": 1.79974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911280000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 35656.44, "quote_volume": 7630.45346, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911340000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 49976.61, "quote_volume": 10695.10588, "trades": 28, "taker_buy_volume": 48673.4, "taker_buy_quote": 10416.21894}, {"ts": 1770911400000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 23215.11, "quote_volume": 4986.83438, "trades": 9, "taker_buy_volume": 18800.84, "taker_buy_quote": 4042.1806}, {"ts": 1770911460000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 1318.23, "quote_volume": 283.34146, "trades": 2, "taker_buy_volume": 1240.24, "taker_buy_quote": 266.6516}, {"ts": 1770911520000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 2411.8, "quote_volume": 516.13457, "trades": 13, "taker_buy_volume": 289.28, "taker_buy_quote": 61.91529}, {"ts": 1770911580000, "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": 1770911640000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 230.94, "quote_volume": 49.19022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770911700000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 99244.07, "quote_volume": 21138.98691, "trades": 143, "taker_buy_volume": 26004.04, "taker_buy_quote": 5538.86052}, {"ts": 1770911760000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 142909.5, "quote_volume": 30438.78352, "trades": 102, "taker_buy_volume": 120179.47, "taker_buy_quote": 25598.22711}, {"ts": 1770911820000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 77007.64, "quote_volume": 16402.15726, "trades": 96, "taker_buy_volume": 66628.31, "taker_buy_quote": 14191.83003}, {"ts": 1770911880000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1381.69, "quote_volume": 294.29997, "trades": 12, "taker_buy_volume": 1381.69, "taker_buy_quote": 294.29997}, {"ts": 1770911940000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 338.38, "quote_volume": 71.87885, "trades": 4, "taker_buy_volume": 142.29, "taker_buy_quote": 30.30777}, {"ts": 1770912000000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 10012.72, "quote_volume": 2132.70936, "trades": 22, "taker_buy_volume": 10012.72, "taker_buy_quote": 2132.70936}, {"ts": 1770912060000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 39464.96, "quote_volume": 8406.03648, "trades": 15, "taker_buy_volume": 772.08, "taker_buy_quote": 164.45304}, {"ts": 1770912120000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 224915.25, "quote_volume": 47682.033, "trades": 91, "taker_buy_volume": 71936.8, "taker_buy_quote": 15250.6016}, {"ts": 1770912180000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 85594.98, "quote_volume": 18231.73074, "trades": 181, "taker_buy_volume": 31258.03, "taker_buy_quote": 6657.96039}, {"ts": 1770912240000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 94370.62, "quote_volume": 20104.84388, "trades": 248, "taker_buy_volume": 37820.5, "taker_buy_quote": 8059.66832}, {"ts": 1770912300000, "open": 0.213, "high": 0.214, "low": 0.212, "close": 0.212, "volume": 52673.87, "quote_volume": 11221.01999, "trades": 87, "taker_buy_volume": 46616.15, "taker_buy_quote": 9931.09385}, {"ts": 1770912360000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 319485.35, "quote_volume": 67730.90238, "trades": 199, "taker_buy_volume": 125185.43, "taker_buy_quote": 26539.31934}, {"ts": 1770912420000, "open": 0.212, "high": 0.212, "low": 0.21, "close": 0.211, "volume": 258117.12, "quote_volume": 54465.57363, "trades": 214, "taker_buy_volume": 126060.65, "taker_buy_quote": 26601.82285}, {"ts": 1770912480000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 90900.94, "quote_volume": 19089.31794, "trades": 88, "taker_buy_volume": 3248.19, "taker_buy_quote": 682.24044}, {"ts": 1770912540000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 2626.78, "quote_volume": 551.80533, "trades": 9, "taker_buy_volume": 181.53, "taker_buy_quote": 38.30283}, {"ts": 1770912600000, "open": 0.21, "high": 0.211, "low": 0.209, "close": 0.21, "volume": 107174.71, "quote_volume": 22506.76822, "trades": 62, "taker_buy_volume": 99015.94, "taker_buy_quote": 20793.6606}, {"ts": 1770912660000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 963.5, "quote_volume": 202.2627, "trades": 9, "taker_buy_volume": 891.2, "taker_buy_quote": 187.152}, {"ts": 1770912720000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 145924.94, "quote_volume": 30498.31246, "trades": 144, "taker_buy_volume": 105318.1, "taker_buy_quote": 22011.4829}, {"ts": 1770912780000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 2275.97, "quote_volume": 475.77395, "trades": 19, "taker_buy_volume": 96.22, "taker_buy_quote": 20.2062}, {"ts": 1770912840000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 75633.52, "quote_volume": 15737.50383, "trades": 118, "taker_buy_volume": 7148.62, "taker_buy_quote": 1487.1217}, {"ts": 1770912900000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 152417.58, "quote_volume": 31702.93356, "trades": 198, "taker_buy_volume": 67606.38, "taker_buy_quote": 14062.20396}, {"ts": 1770912960000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 57502.76, "quote_volume": 11960.57408, "trades": 55, "taker_buy_volume": 48420.41, "taker_buy_quote": 10071.44528}, {"ts": 1770913020000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 28199.78, "quote_volume": 5900.1967, "trades": 34, "taker_buy_volume": 28199.78, "taker_buy_quote": 5900.1967}, {"ts": 1770913080000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 102763.69, "quote_volume": 21476.04698, "trades": 56, "taker_buy_volume": 94548.56, "taker_buy_quote": 19760.64904}, {"ts": 1770913140000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 3103.94, "quote_volume": 647.22048, "trades": 5, "taker_buy_volume": 1600.96, "taker_buy_quote": 334.60064}, {"ts": 1770913200000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 107375.08, "quote_volume": 22334.04055, "trades": 37, "taker_buy_volume": 23.91, "taker_buy_quote": 4.99719}, {"ts": 1770913260000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 10462.96, "quote_volume": 2165.88079, "trades": 19, "taker_buy_volume": 48.07, "taker_buy_quote": 9.99856}, {"ts": 1770913320000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 143731.55, "quote_volume": 29751.23237, "trades": 115, "taker_buy_volume": 79490.36, "taker_buy_quote": 16454.50452}, {"ts": 1770913380000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 4357.0, "quote_volume": 903.30283, "trades": 17, "taker_buy_volume": 4255.86, "taker_buy_quote": 882.36685}, {"ts": 1770913440000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 84696.94, "quote_volume": 17615.73978, "trades": 106, "taker_buy_volume": 40223.19, "taker_buy_quote": 8366.42352}, {"ts": 1770913500000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 68968.74, "quote_volume": 14345.49792, "trades": 109, "taker_buy_volume": 60169.36, "taker_buy_quote": 12515.22688}, {"ts": 1770913560000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 101674.83, "quote_volume": 21046.9247, "trades": 66, "taker_buy_volume": 40828.04, "taker_buy_quote": 8451.63917}, {"ts": 1770913620000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 33848.2, "quote_volume": 7006.5774, "trades": 87, "taker_buy_volume": 7724.83, "taker_buy_quote": 1599.03981}, {"ts": 1770913680000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 246.88, "quote_volume": 51.10416, "trades": 1, "taker_buy_volume": 246.88, "taker_buy_quote": 51.10416}, {"ts": 1770913740000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 1500.92, "quote_volume": 310.69044, "trades": 7, "taker_buy_volume": 1500.92, "taker_buy_quote": 310.69044}, {"ts": 1770913800000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 127485.94, "quote_volume": 26389.58958, "trades": 209, "taker_buy_volume": 77822.0, "taker_buy_quote": 16109.154}, {"ts": 1770913860000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 45509.89, "quote_volume": 9420.54723, "trades": 28, "taker_buy_volume": 5845.89, "taker_buy_quote": 1210.09923}, {"ts": 1770913920000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 60312.17, "quote_volume": 12484.61919, "trades": 126, "taker_buy_volume": 52074.67, "taker_buy_quote": 10779.45669}, {"ts": 1770913980000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 225902.9, "quote_volume": 46761.9003, "trades": 491, "taker_buy_volume": 108928.48, "taker_buy_quote": 22548.19536}, {"ts": 1770914040000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 135051.21, "quote_volume": 27955.60047, "trades": 51, "taker_buy_volume": 2720.95, "taker_buy_quote": 563.23665}, {"ts": 1770914100000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 2298.25, "quote_volume": 478.23721, "trades": 38, "taker_buy_volume": 2250.06, "taker_buy_quote": 468.21369}, {"ts": 1770914160000, "open": 0.209, "high": 0.21, "low": 0.208, "close": 0.21, "volume": 58165.61, "quote_volume": 12206.97181, "trades": 83, "taker_buy_volume": 57316.22, "taker_buy_quote": 12029.71778}, {"ts": 1770914220000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 59243.14, "quote_volume": 12441.12112, "trades": 88, "taker_buy_volume": 6866.79, "taker_buy_quote": 1442.08762}, {"ts": 1770914280000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 46686.88, "quote_volume": 9804.12088, "trades": 30, "taker_buy_volume": 46562.96, "taker_buy_quote": 9778.2216}, {"ts": 1770914340000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 96627.22, "quote_volume": 20291.7162, "trades": 126, "taker_buy_volume": 40352.74, "taker_buy_quote": 8474.0754}, {"ts": 1770914400000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 199441.9, "quote_volume": 41882.8624, "trades": 207, "taker_buy_volume": 104858.78, "taker_buy_quote": 22020.4072}, {"ts": 1770914460000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 169232.24, "quote_volume": 35538.7704, "trades": 124, "taker_buy_volume": 102799.01, "taker_buy_quote": 21587.7921}, {"ts": 1770914520000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 35245.61, "quote_volume": 7401.5781, "trades": 52, "taker_buy_volume": 2119.91, "taker_buy_quote": 445.1811}, {"ts": 1770914580000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 7023.51, "quote_volume": 1474.9371, "trades": 41, "taker_buy_volume": 4579.97, "taker_buy_quote": 961.7937}, {"ts": 1770914640000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 12640.75, "quote_volume": 2654.5575, "trades": 42, "taker_buy_volume": 4180.07, "taker_buy_quote": 877.8147}, {"ts": 1770914700000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 2602.77, "quote_volume": 546.5817, "trades": 25, "taker_buy_volume": 648.95, "taker_buy_quote": 136.2795}, {"ts": 1770914760000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 19695.36, "quote_volume": 4135.89371, "trades": 67, "taker_buy_volume": 15077.22, "taker_buy_quote": 3166.2162}, {"ts": 1770914820000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 141.35, "quote_volume": 29.54215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770914880000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 388.04, "quote_volume": 81.10036, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770914940000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 129105.78, "quote_volume": 26983.10802, "trades": 104, "taker_buy_volume": 48967.31, "taker_buy_quote": 10234.16779}, {"ts": 1770915000000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 204.46, "quote_volume": 42.73214, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770915060000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 145906.46, "quote_volume": 30595.35796, "trades": 141, "taker_buy_volume": 84775.79, "taker_buy_quote": 17798.43797}, {"ts": 1770915120000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 150760.58, "quote_volume": 31508.96639, "trades": 139, "taker_buy_volume": 15837.98, "taker_buy_quote": 3310.14299}, {"ts": 1770915180000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 96075.0, "quote_volume": 19984.23406, "trades": 89, "taker_buy_volume": 25621.82, "taker_buy_quote": 5329.33856}, {"ts": 1770915240000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 108714.23, "quote_volume": 22504.07363, "trades": 14, "taker_buy_volume": 228.02, "taker_buy_quote": 47.42816}, {"ts": 1770915300000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 91267.16, "quote_volume": 18982.79989, "trades": 91, "taker_buy_volume": 87171.36, "taker_buy_quote": 18131.64288}, {"ts": 1770915360000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 53447.28, "quote_volume": 11117.03424, "trades": 40, "taker_buy_volume": 3034.46, "taker_buy_quote": 631.16768}, {"ts": 1770915420000, "open": 0.208, "high": 0.209, "low": 0.207, "close": 0.209, "volume": 183287.35, "quote_volume": 38111.14754, "trades": 70, "taker_buy_volume": 165489.15, "taker_buy_quote": 34422.91278}, {"ts": 1770915480000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 557.56, "quote_volume": 115.97248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770915540000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 40239.36, "quote_volume": 8369.78688, "trades": 30, "taker_buy_volume": 1507.87, "taker_buy_quote": 313.63696}, {"ts": 1770915600000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 43.8, "quote_volume": 9.1542, "trades": 1, "taker_buy_volume": 43.8, "taker_buy_quote": 9.1542}, {"ts": 1770915660000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 622.0, "quote_volume": 129.998, "trades": 1, "taker_buy_volume": 622.0, "taker_buy_quote": 129.998}, {"ts": 1770915720000, "open": 0.208, "high": 0.21, "low": 0.208, "close": 0.21, "volume": 128233.55, "quote_volume": 26800.71982, "trades": 70, "taker_buy_volume": 127900.91, "taker_buy_quote": 26731.40693}, {"ts": 1770915780000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 51516.73, "quote_volume": 10818.5133, "trades": 49, "taker_buy_volume": 49521.27, "taker_buy_quote": 10399.4667}, {"ts": 1770915840000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 122969.83, "quote_volume": 25700.69447, "trades": 56, "taker_buy_volume": 13248.41, "taker_buy_quote": 2768.91769}, {"ts": 1770915900000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 236006.93, "quote_volume": 49164.9669, "trades": 98, "taker_buy_volume": 108516.01, "taker_buy_quote": 22637.36299}, {"ts": 1770915960000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 446560.12, "quote_volume": 93103.49645, "trades": 252, "taker_buy_volume": 250806.69, "taker_buy_quote": 52355.15372}, {"ts": 1770916020000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 30986.43, "quote_volume": 6468.87849, "trades": 49, "taker_buy_volume": 23472.84, "taker_buy_quote": 4905.82356}, {"ts": 1770916080000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 51102.54, "quote_volume": 10680.43727, "trades": 38, "taker_buy_volume": 33598.64, "taker_buy_quote": 7022.12217}, {"ts": 1770916140000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916200000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 49211.41, "quote_volume": 10285.18469, "trades": 54, "taker_buy_volume": 2902.49, "taker_buy_quote": 606.62041}, {"ts": 1770916260000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 4596.04, "quote_volume": 960.57236, "trades": 23, "taker_buy_volume": 649.07, "taker_buy_quote": 135.65563}, {"ts": 1770916320000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770916380000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 79409.12, "quote_volume": 16517.09696, "trades": 70, "taker_buy_volume": 22946.98, "taker_buy_quote": 4772.97184}, {"ts": 1770916440000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 199.83, "quote_volume": 41.76447, "trades": 5, "taker_buy_volume": 199.83, "taker_buy_quote": 41.76447}, {"ts": 1770916500000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 998.53, "quote_volume": 208.69277, "trades": 5, "taker_buy_volume": 998.53, "taker_buy_quote": 208.69277}, {"ts": 1770916560000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 1705.12, "quote_volume": 356.37008, "trades": 19, "taker_buy_volume": 1657.16, "taker_buy_quote": 346.34644}, {"ts": 1770916620000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 91722.24, "quote_volume": 19169.94816, "trades": 120, "taker_buy_volume": 46445.7, "taker_buy_quote": 9707.1513}, {"ts": 1770916680000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 752.78, "quote_volume": 157.33102, "trades": 3, "taker_buy_volume": 752.78, "taker_buy_quote": 157.33102}, {"ts": 1770916740000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 10693.22, "quote_volume": 2225.45445, "trades": 5, "taker_buy_volume": 1264.69, "taker_buy_quote": 264.32021}, {"ts": 1770916800000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 88384.88, "quote_volume": 18472.83145, "trades": 65, "taker_buy_volume": 80700.91, "taker_buy_quote": 16866.88172}, {"ts": 1770916860000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 104273.09, "quote_volume": 21897.3489, "trades": 176, "taker_buy_volume": 42699.47, "taker_buy_quote": 8966.8887}, {"ts": 1770916920000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 117672.75, "quote_volume": 24711.2775, "trades": 139, "taker_buy_volume": 57166.99, "taker_buy_quote": 12005.0679}, {"ts": 1770916980000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 12211.65, "quote_volume": 2576.65815, "trades": 4, "taker_buy_volume": 12211.65, "taker_buy_quote": 2576.65815}, {"ts": 1770917040000, "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": 1770917100000, "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": 1770917160000, "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": 1770917220000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 52596.75, "quote_volume": 11097.91425, "trades": 117, "taker_buy_volume": 18312.05, "taker_buy_quote": 3863.84255}, {"ts": 1770917280000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 56648.08, "quote_volume": 11962.06187, "trades": 61, "taker_buy_volume": 35621.99, "taker_buy_quote": 7525.55688}, {"ts": 1770917340000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 8175.25, "quote_volume": 1716.57881, "trades": 34, "taker_buy_volume": 1531.93, "taker_buy_quote": 321.7053}, {"ts": 1770917400000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 6424.61, "quote_volume": 1349.39146, "trades": 21, "taker_buy_volume": 245.01, "taker_buy_quote": 51.67546}, {"ts": 1770917460000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 11773.18, "quote_volume": 2472.3678, "trades": 70, "taker_buy_volume": 8111.47, "taker_buy_quote": 1703.4087}, {"ts": 1770917520000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 397.47, "quote_volume": 83.4687, "trades": 2, "taker_buy_volume": 397.47, "taker_buy_quote": 83.4687}, {"ts": 1770917580000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 1697.0, "quote_volume": 356.37, "trades": 19, "taker_buy_volume": 1697.0, "taker_buy_quote": 356.37}, {"ts": 1770917640000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 334518.12, "quote_volume": 70248.8052, "trades": 554, "taker_buy_volume": 135697.96, "taker_buy_quote": 28496.5716}, {"ts": 1770917700000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 47586.56, "quote_volume": 9993.1776, "trades": 27, "taker_buy_volume": 11106.15, "taker_buy_quote": 2332.2915}, {"ts": 1770917760000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 394.56, "quote_volume": 82.8576, "trades": 1, "taker_buy_volume": 394.56, "taker_buy_quote": 82.8576}, {"ts": 1770917820000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 33705.17, "quote_volume": 7078.0857, "trades": 74, "taker_buy_volume": 32704.73, "taker_buy_quote": 6867.9933}, {"ts": 1770917880000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 492470.25, "quote_volume": 103910.59795, "trades": 257, "taker_buy_volume": 285145.08, "taker_buy_quote": 60165.61188}, {"ts": 1770917940000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 236.96, "quote_volume": 49.99856, "trades": 6, "taker_buy_volume": 236.96, "taker_buy_quote": 49.99856}, {"ts": 1770918000000, "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": 1770918060000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 479.86, "quote_volume": 100.89986, "trades": 2, "taker_buy_volume": 129.26, "taker_buy_quote": 27.27386}, {"ts": 1770918120000, "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": 1770918180000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 138076.62, "quote_volume": 28996.20868, "trades": 42, "taker_buy_volume": 3161.44, "taker_buy_quote": 664.02088}, {"ts": 1770918240000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 39580.96, "quote_volume": 8312.06088, "trades": 18, "taker_buy_volume": 37432.21, "taker_buy_quote": 7860.82338}, {"ts": 1770918300000, "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": 1770918360000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 41186.58, "quote_volume": 8649.69829, "trades": 46, "taker_buy_volume": 22752.83, "taker_buy_quote": 4778.61079}, {"ts": 1770918420000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 10417.91, "quote_volume": 2187.7611, "trades": 50, "taker_buy_volume": 8494.1, "taker_buy_quote": 1783.761}, {"ts": 1770918480000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 62611.22, "quote_volume": 13148.3562, "trades": 177, "taker_buy_volume": 45704.03, "taker_buy_quote": 9597.8463}, {"ts": 1770918540000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 40399.91, "quote_volume": 8483.9811, "trades": 21, "taker_buy_volume": 25783.12, "taker_buy_quote": 5414.4552}, {"ts": 1770918600000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 271.39, "quote_volume": 56.9919, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918660000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 82.65, "quote_volume": 17.3565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918720000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 38217.85, "quote_volume": 8029.27369, "trades": 34, "taker_buy_volume": 6135.47, "taker_buy_quote": 1291.97389}, {"ts": 1770918780000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 72987.76, "quote_volume": 15327.4296, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770918840000, "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": 1770918900000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 6.1, "quote_volume": 1.281, "trades": 1, "taker_buy_volume": 6.1, "taker_buy_quote": 1.281}, {"ts": 1770918960000, "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": 1770919020000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 80.0, "quote_volume": 16.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919080000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 478.46, "quote_volume": 99.99814, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919140000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 910.7, "quote_volume": 190.812, "trades": 2, "taker_buy_volume": 475.7, "taker_buy_quote": 99.897}, {"ts": 1770919200000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 20989.39, "quote_volume": 4387.13666, "trades": 26, "taker_buy_volume": 354.15, "taker_buy_quote": 74.3715}, {"ts": 1770919260000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 121261.44, "quote_volume": 25464.9024, "trades": 27, "taker_buy_volume": 121261.44, "taker_buy_quote": 25464.9024}, {"ts": 1770919320000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 91.89, "quote_volume": 19.38879, "trades": 1, "taker_buy_volume": 91.89, "taker_buy_quote": 19.38879}, {"ts": 1770919380000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 57.91, "quote_volume": 12.1611, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919440000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 2170.83, "quote_volume": 455.97574, "trades": 6, "taker_buy_volume": 101.44, "taker_buy_quote": 21.40384}, {"ts": 1770919500000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 673.42, "quote_volume": 142.09162, "trades": 5, "taker_buy_volume": 673.42, "taker_buy_quote": 142.09162}, {"ts": 1770919560000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 47332.17, "quote_volume": 9987.08787, "trades": 31, "taker_buy_volume": 46046.24, "taker_buy_quote": 9715.75664}, {"ts": 1770919620000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 69413.13, "quote_volume": 14658.16602, "trades": 46, "taker_buy_volume": 60190.58, "taker_buy_quote": 12712.20797}, {"ts": 1770919680000, "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": 1770919740000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 3517.07, "quote_volume": 742.78138, "trades": 16, "taker_buy_volume": 679.61, "taker_buy_quote": 144.07732}, {"ts": 1770919800000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 94.46, "quote_volume": 20.02552, "trades": 1, "taker_buy_volume": 94.46, "taker_buy_quote": 20.02552}, {"ts": 1770919860000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 140.13, "quote_volume": 29.56743, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770919920000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 114142.6, "quote_volume": 24084.0886, "trades": 35, "taker_buy_volume": 51338.42, "taker_buy_quote": 10832.40662}, {"ts": 1770919980000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 24336.58, "quote_volume": 5135.01838, "trades": 87, "taker_buy_volume": 4250.32, "taker_buy_quote": 896.81752}, {"ts": 1770920040000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 2993.42, "quote_volume": 631.61162, "trades": 20, "taker_buy_volume": 2915.05, "taker_buy_quote": 615.07555}, {"ts": 1770920100000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 7039.94, "quote_volume": 1492.37443, "trades": 4, "taker_buy_volume": 6947.09, "taker_buy_quote": 1472.78308}, {"ts": 1770920160000, "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": 1770920220000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 683.95, "quote_volume": 144.34175, "trades": 2, "taker_buy_volume": 28.3, "taker_buy_quote": 5.9996}, {"ts": 1770920280000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 12574.98, "quote_volume": 2653.32078, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920340000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 64519.17, "quote_volume": 13549.0257, "trades": 67, "taker_buy_volume": 11038.03, "taker_buy_quote": 2317.9863}, {"ts": 1770920400000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 104888.91, "quote_volume": 22026.31319, "trades": 76, "taker_buy_volume": 41307.78, "taker_buy_quote": 8674.6338}, {"ts": 1770920460000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 10564.55, "quote_volume": 2218.5555, "trades": 46, "taker_buy_volume": 4100.54, "taker_buy_quote": 861.1134}, {"ts": 1770920520000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 25512.28, "quote_volume": 5332.43583, "trades": 13, "taker_buy_volume": 369.31, "taker_buy_quote": 77.5551}, {"ts": 1770920580000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 127741.7, "quote_volume": 26825.757, "trades": 109, "taker_buy_volume": 108647.86, "taker_buy_quote": 22816.0506}, {"ts": 1770920640000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 57141.3, "quote_volume": 11999.673, "trades": 30, "taker_buy_volume": 12162.57, "taker_buy_quote": 2554.1397}, {"ts": 1770920700000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 348.65, "quote_volume": 72.88805, "trades": 2, "taker_buy_volume": 20.2, "taker_buy_quote": 4.242}, {"ts": 1770920760000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 45520.5, "quote_volume": 9559.305, "trades": 29, "taker_buy_volume": 45013.59, "taker_buy_quote": 9452.8539}, {"ts": 1770920820000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 1929.17, "quote_volume": 405.1257, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770920880000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 40727.27, "quote_volume": 8552.7267, "trades": 46, "taker_buy_volume": 31945.59, "taker_buy_quote": 6708.5739}, {"ts": 1770920940000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 139.3, "quote_volume": 29.253, "trades": 2, "taker_buy_volume": 139.3, "taker_buy_quote": 29.253}, {"ts": 1770921000000, "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": 1770921060000, "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": 1770921120000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 114475.18, "quote_volume": 23925.31262, "trades": 53, "taker_buy_volume": 5763.91, "taker_buy_quote": 1204.65719}, {"ts": 1770921180000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 128.19, "quote_volume": 26.79171, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921240000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 432.06, "quote_volume": 90.7326, "trades": 4, "taker_buy_volume": 432.06, "taker_buy_quote": 90.7326}, {"ts": 1770921300000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 133352.93, "quote_volume": 28004.1153, "trades": 49, "taker_buy_volume": 123143.52, "taker_buy_quote": 25860.1392}, {"ts": 1770921360000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 16152.83, "quote_volume": 3392.0943, "trades": 29, "taker_buy_volume": 2053.16, "taker_buy_quote": 431.1636}, {"ts": 1770921420000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 4809.51, "quote_volume": 1010.23854, "trades": 28, "taker_buy_volume": 1403.19, "taker_buy_quote": 294.91134}, {"ts": 1770921480000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 125701.0, "quote_volume": 26522.911, "trades": 175, "taker_buy_volume": 25155.0, "taker_buy_quote": 5307.705}, {"ts": 1770921540000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 74.04, "quote_volume": 15.62244, "trades": 1, "taker_buy_volume": 74.04, "taker_buy_quote": 15.62244}, {"ts": 1770921600000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 421.17, "quote_volume": 88.55271, "trades": 5, "taker_buy_volume": 107.01, "taker_buy_quote": 22.57911}, {"ts": 1770921660000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 109.89, "quote_volume": 23.0769, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921720000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 898.0, "quote_volume": 189.38822, "trades": 2, "taker_buy_volume": 808.22, "taker_buy_quote": 170.53442}, {"ts": 1770921780000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 65.58, "quote_volume": 13.7718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770921840000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 454.56, "quote_volume": 95.72725, "trades": 4, "taker_buy_volume": 269.65, "taker_buy_quote": 56.89615}, {"ts": 1770921900000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 268.07, "quote_volume": 56.46818, "trades": 3, "taker_buy_volume": 173.48, "taker_buy_quote": 36.60428}, {"ts": 1770921960000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 492.81, "quote_volume": 103.79484, "trades": 5, "taker_buy_volume": 304.74, "taker_buy_quote": 64.30014}, {"ts": 1770922020000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 106152.0, "quote_volume": 22398.072, "trades": 82, "taker_buy_volume": 58115.27, "taker_buy_quote": 12262.32197}, {"ts": 1770922080000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 70379.96, "quote_volume": 14850.17156, "trades": 104, "taker_buy_volume": 8589.14, "taker_buy_quote": 1812.30854}, {"ts": 1770922140000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 94526.44, "quote_volume": 19945.07884, "trades": 113, "taker_buy_volume": 16565.19, "taker_buy_quote": 3495.25509}, {"ts": 1770922200000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 93.78, "quote_volume": 19.78758, "trades": 1, "taker_buy_volume": 93.78, "taker_buy_quote": 19.78758}, {"ts": 1770922260000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 48265.3, "quote_volume": 10183.9783, "trades": 67, "taker_buy_volume": 41059.56, "taker_buy_quote": 8663.56716}, {"ts": 1770922320000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 880.33, "quote_volume": 185.74963, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922380000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 582.89, "quote_volume": 122.98979, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922440000, "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": 1770922500000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 23685.78, "quote_volume": 5011.85052, "trades": 15, "taker_buy_volume": 14150.94, "taker_buy_quote": 2999.99928}, {"ts": 1770922560000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 302.77, "quote_volume": 64.08053, "trades": 4, "taker_buy_volume": 196.06, "taker_buy_quote": 41.56472}, {"ts": 1770922620000, "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": 1770922680000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 42208.11, "quote_volume": 8906.17225, "trades": 37, "taker_buy_volume": 17807.72, "taker_buy_quote": 3757.68996}, {"ts": 1770922740000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 47221.59, "quote_volume": 9963.75549, "trades": 40, "taker_buy_volume": 45147.17, "taker_buy_quote": 9526.05287}, {"ts": 1770922800000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 558.13, "quote_volume": 117.76543, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770922860000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 87385.2, "quote_volume": 18438.39512, "trades": 68, "taker_buy_volume": 65785.85, "taker_buy_quote": 13880.93227}, {"ts": 1770922920000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 34793.14, "quote_volume": 7341.35254, "trades": 56, "taker_buy_volume": 31660.69, "taker_buy_quote": 6680.40559}, {"ts": 1770922980000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 382.03, "quote_volume": 80.60833, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770923040000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 7660.13, "quote_volume": 1616.28743, "trades": 29, "taker_buy_volume": 143.01, "taker_buy_quote": 30.17511}, {"ts": 1770923100000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 43644.58, "quote_volume": 9209.00638, "trades": 75, "taker_buy_volume": 38173.07, "taker_buy_quote": 8054.51777}, {"ts": 1770923160000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 93866.17, "quote_volume": 19805.52153, "trades": 32, "taker_buy_volume": 589.39, "taker_buy_quote": 124.36129}, {"ts": 1770923220000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 93.96, "quote_volume": 19.81125, "trades": 2, "taker_buy_volume": 79.65, "taker_buy_quote": 16.80615}, {"ts": 1770923280000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 345.56, "quote_volume": 72.84088, "trades": 4, "taker_buy_volume": 273.28, "taker_buy_quote": 57.66208}, {"ts": 1770923340000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 259.0, "quote_volume": 54.57128, "trades": 3, "taker_buy_volume": 181.28, "taker_buy_quote": 38.25008}, {"ts": 1770923400000, "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": 1770923460000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 174725.59, "quote_volume": 36692.612, "trades": 115, "taker_buy_volume": 91880.0, "taker_buy_quote": 19295.0381}, {"ts": 1770923520000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 22356.69, "quote_volume": 4694.9049, "trades": 78, "taker_buy_volume": 7169.24, "taker_buy_quote": 1505.5404}, {"ts": 1770923580000, "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": 1770923640000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 88963.92, "quote_volume": 18771.38712, "trades": 64, "taker_buy_volume": 67912.53, "taker_buy_quote": 14329.54383}, {"ts": 1770923700000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 44841.71, "quote_volume": 9461.60081, "trades": 22, "taker_buy_volume": 767.53, "taker_buy_quote": 161.94883}, {"ts": 1770923760000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 352.39, "quote_volume": 74.35429, "trades": 2, "taker_buy_volume": 352.39, "taker_buy_quote": 74.35429}, {"ts": 1770923820000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 90449.02, "quote_volume": 19084.62542, "trades": 78, "taker_buy_volume": 72183.58, "taker_buy_quote": 15230.73538}, {"ts": 1770923880000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 5397.31, "quote_volume": 1139.49232, "trades": 7, "taker_buy_volume": 659.91, "taker_buy_quote": 139.90092}, {"ts": 1770923940000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 2448.75, "quote_volume": 519.04474, "trades": 2, "taker_buy_volume": 2358.49, "taker_buy_quote": 499.99988}, {"ts": 1770924000000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 264.31, "quote_volume": 56.03372, "trades": 1, "taker_buy_volume": 264.31, "taker_buy_quote": 56.03372}, {"ts": 1770924060000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 282952.62, "quote_volume": 59985.55924, "trades": 120, "taker_buy_volume": 170528.73, "taker_buy_quote": 36152.09076}, {"ts": 1770924120000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 105053.94, "quote_volume": 22320.89032, "trades": 125, "taker_buy_volume": 75972.59, "taker_buy_quote": 16126.56277}, {"ts": 1770924180000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 64921.45, "quote_volume": 13828.26885, "trades": 32, "taker_buy_volume": 62173.27, "taker_buy_quote": 13242.90651}, {"ts": 1770924240000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 82364.3, "quote_volume": 17625.70814, "trades": 134, "taker_buy_volume": 48162.88, "taker_buy_quote": 10306.85632}, {"ts": 1770924300000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 22311.37, "quote_volume": 4774.63318, "trades": 29, "taker_buy_volume": 3524.62, "taker_buy_quote": 754.26868}, {"ts": 1770924360000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 277363.54, "quote_volume": 59079.37302, "trades": 98, "taker_buy_volume": 87771.96, "taker_buy_quote": 18696.36648}, {"ts": 1770924420000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 115663.78, "quote_volume": 24636.14762, "trades": 50, "taker_buy_volume": 15685.02, "taker_buy_quote": 3340.90926}, {"ts": 1770924480000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 105328.14, "quote_volume": 22458.36799, "trades": 76, "taker_buy_volume": 98026.12, "taker_buy_quote": 20903.03773}, {"ts": 1770924540000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 227.89, "quote_volume": 48.60131, "trades": 3, "taker_buy_volume": 60.74, "taker_buy_quote": 12.99836}, {"ts": 1770924600000, "open": 0.214, "high": 0.214, "low": 0.212, "close": 0.212, "volume": 6385.51, "quote_volume": 1360.31898, "trades": 22, "taker_buy_volume": 269.03, "taker_buy_quote": 57.52537}, {"ts": 1770924660000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 16354.12, "quote_volume": 3483.42756, "trades": 43, "taker_buy_volume": 14393.54, "taker_buy_quote": 3065.82402}, {"ts": 1770924720000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 133372.48, "quote_volume": 28541.70134, "trades": 84, "taker_buy_volume": 125423.68, "taker_buy_quote": 26840.66752}, {"ts": 1770924780000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 7399.3, "quote_volume": 1583.4502, "trades": 14, "taker_buy_volume": 7399.3, "taker_buy_quote": 1583.4502}, {"ts": 1770924840000, "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": 1770924900000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 48042.45, "quote_volume": 10281.0843, "trades": 68, "taker_buy_volume": 31556.65, "taker_buy_quote": 6753.1231}, {"ts": 1770924960000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 4587.64, "quote_volume": 986.26367, "trades": 14, "taker_buy_volume": 4508.71, "taker_buy_quote": 969.37265}, {"ts": 1770925020000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 15922.32, "quote_volume": 3423.06128, "trades": 34, "taker_buy_volume": 6354.48, "taker_buy_quote": 1366.2132}, {"ts": 1770925080000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 41963.58, "quote_volume": 8980.20612, "trades": 49, "taker_buy_volume": 158.84, "taker_buy_quote": 33.99176}, {"ts": 1770925140000, "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": 1770925200000, "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": 1770925260000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 6242.2, "quote_volume": 1335.8308, "trades": 1, "taker_buy_volume": 6242.2, "taker_buy_quote": 1335.8308}, {"ts": 1770925320000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 50817.68, "quote_volume": 10824.16584, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925380000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 45046.8, "quote_volume": 9640.0152, "trades": 13, "taker_buy_volume": 45046.8, "taker_buy_quote": 9640.0152}, {"ts": 1770925440000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 630.68, "quote_volume": 134.33484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925500000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1577.76, "quote_volume": 336.06288, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770925560000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 437.63, "quote_volume": 93.28212, "trades": 5, "taker_buy_volume": 66.93, "taker_buy_quote": 14.32302}, {"ts": 1770925620000, "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": 1770925680000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 418.47, "quote_volume": 89.17398, "trades": 2, "taker_buy_volume": 39.87, "taker_buy_quote": 8.53218}, {"ts": 1770925740000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 1028.04, "quote_volume": 220.00056, "trades": 1, "taker_buy_volume": 1028.04, "taker_buy_quote": 220.00056}, {"ts": 1770925800000, "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": 1770925860000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 12937.27, "quote_volume": 2767.96539, "trades": 11, "taker_buy_volume": 12326.88, "taker_buy_quote": 2637.95232}, {"ts": 1770925920000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 105866.6, "quote_volume": 22549.5858, "trades": 93, "taker_buy_volume": 16178.48, "taker_buy_quote": 3446.01624}, {"ts": 1770925980000, "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": 1770926040000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 1294.25, "quote_volume": 275.34203, "trades": 6, "taker_buy_volume": 961.03, "taker_buy_quote": 204.69939}, {"ts": 1770926100000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 5804.99, "quote_volume": 1230.65788, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926160000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 3528.93, "quote_volume": 748.13316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926220000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 704.22, "quote_volume": 149.99886, "trades": 1, "taker_buy_volume": 704.22, "taker_buy_quote": 149.99886}, {"ts": 1770926280000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 187350.98, "quote_volume": 39718.46136, "trades": 181, "taker_buy_volume": 51368.04, "taker_buy_quote": 10890.07808}, {"ts": 1770926340000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 4920.88, "quote_volume": 1043.22656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770926400000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 147.78, "quote_volume": 31.47714, "trades": 3, "taker_buy_volume": 147.78, "taker_buy_quote": 31.47714}, {"ts": 1770926460000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 1309.58, "quote_volume": 278.91224, "trades": 4, "taker_buy_volume": 1281.28, "taker_buy_quote": 272.91264}, {"ts": 1770926520000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 148.17, "quote_volume": 31.56021, "trades": 2, "taker_buy_volume": 148.17, "taker_buy_quote": 31.56021}, {"ts": 1770926580000, "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": 1770926640000, "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": 1770926700000, "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": 1770926760000, "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": 1770926820000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 3122.06, "quote_volume": 664.99878, "trades": 1, "taker_buy_volume": 3122.06, "taker_buy_quote": 664.99878}, {"ts": 1770926880000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1056.33, "quote_volume": 224.99829, "trades": 1, "taker_buy_volume": 1056.33, "taker_buy_quote": 224.99829}, {"ts": 1770926940000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 75357.31, "quote_volume": 15974.68337, "trades": 26, "taker_buy_volume": 800.0, "taker_buy_quote": 169.6}, {"ts": 1770927000000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 1028.89, "quote_volume": 218.12468, "trades": 2, "taker_buy_volume": 1028.89, "taker_buy_quote": 218.12468}, {"ts": 1770927060000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 611.0, "quote_volume": 129.532, "trades": 2, "taker_buy_volume": 611.0, "taker_buy_quote": 129.532}, {"ts": 1770927120000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 16.03, "quote_volume": 3.39836, "trades": 1, "taker_buy_volume": 16.03, "taker_buy_quote": 3.39836}, {"ts": 1770927180000, "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": 1770927240000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 1070.08, "quote_volume": 225.92332, "trades": 3, "taker_buy_volume": 136.44, "taker_buy_quote": 28.92528}, {"ts": 1770927300000, "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": 1770927360000, "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": 1770927420000, "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": 1770927480000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 101921.33, "quote_volume": 21607.32196, "trades": 31, "taker_buy_volume": 101921.33, "taker_buy_quote": 21607.32196}, {"ts": 1770927540000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 357.34, "quote_volume": 75.75608, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927600000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 35037.26, "quote_volume": 7427.89912, "trades": 29, "taker_buy_volume": 324.31, "taker_buy_quote": 68.75372}, {"ts": 1770927660000, "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": 1770927720000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 4.72, "quote_volume": 1.00064, "trades": 1, "taker_buy_volume": 4.72, "taker_buy_quote": 1.00064}, {"ts": 1770927780000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 671.48, "quote_volume": 141.68228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927840000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 128.63, "quote_volume": 27.26023, "trades": 2, "taker_buy_volume": 119.3, "taker_buy_quote": 25.2916}, {"ts": 1770927900000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 236.96, "quote_volume": 49.99856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770927960000, "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": 1770928020000, "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": 1770928080000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 620.69, "quote_volume": 131.58628, "trades": 1, "taker_buy_volume": 620.69, "taker_buy_quote": 131.58628}, {"ts": 1770928140000, "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": 1770928200000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 6.35, "quote_volume": 1.3462, "trades": 1, "taker_buy_volume": 6.35, "taker_buy_quote": 1.3462}, {"ts": 1770928260000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 15980.38, "quote_volume": 3371.86018, "trades": 29, "taker_buy_volume": 122.57, "taker_buy_quote": 25.86227}, {"ts": 1770928320000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 137596.28, "quote_volume": 29032.81508, "trades": 47, "taker_buy_volume": 104037.52, "taker_buy_quote": 21951.91672}, {"ts": 1770928380000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 16149.57, "quote_volume": 3407.55927, "trades": 15, "taker_buy_volume": 15765.69, "taker_buy_quote": 3326.56059}, {"ts": 1770928440000, "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": 1770928500000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 338.18, "quote_volume": 71.35598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928560000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 143.93, "quote_volume": 30.36923, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770928620000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 40.0, "quote_volume": 8.48, "trades": 1, "taker_buy_volume": 40.0, "taker_buy_quote": 8.48}, {"ts": 1770928680000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 2311.32, "quote_volume": 489.99984, "trades": 2, "taker_buy_volume": 2311.32, "taker_buy_quote": 489.99984}, {"ts": 1770928740000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 998.5, "quote_volume": 211.682, "trades": 4, "taker_buy_volume": 998.5, "taker_buy_quote": 211.682}, {"ts": 1770928800000, "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": 1770928860000, "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": 1770928920000, "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": 1770928980000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 4263.09, "quote_volume": 903.77508, "trades": 1, "taker_buy_volume": 4263.09, "taker_buy_quote": 903.77508}, {"ts": 1770929040000, "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": 1770929100000, "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": 1770929160000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 190904.96, "quote_volume": 40281.20727, "trades": 71, "taker_buy_volume": 47539.47, "taker_buy_quote": 10031.08888}, {"ts": 1770929220000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 4080.49, "quote_volume": 860.98339, "trades": 13, "taker_buy_volume": 3460.09, "taker_buy_quote": 730.07899}, {"ts": 1770929280000, "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": 1770929340000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1101.31, "quote_volume": 232.37641, "trades": 4, "taker_buy_volume": 1101.31, "taker_buy_quote": 232.37641}, {"ts": 1770929400000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 88.14, "quote_volume": 18.59754, "trades": 2, "taker_buy_volume": 88.14, "taker_buy_quote": 18.59754}, {"ts": 1770929460000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 1269.64, "quote_volume": 266.6244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929520000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 4538.96, "quote_volume": 953.57857, "trades": 26, "taker_buy_volume": 396.97, "taker_buy_quote": 83.76067}, {"ts": 1770929580000, "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": 1770929640000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 261874.43, "quote_volume": 55255.57658, "trades": 336, "taker_buy_volume": 188629.4, "taker_buy_quote": 39800.87525}, {"ts": 1770929700000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 40877.53, "quote_volume": 8625.15883, "trades": 44, "taker_buy_volume": 10693.9, "taker_buy_quote": 2256.4129}, {"ts": 1770929760000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 1682.46, "quote_volume": 353.39877, "trades": 5, "taker_buy_volume": 82.17, "taker_buy_quote": 17.33787}, {"ts": 1770929820000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 144.72, "quote_volume": 30.53592, "trades": 1, "taker_buy_volume": 144.72, "taker_buy_quote": 30.53592}, {"ts": 1770929880000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 24647.12, "quote_volume": 5175.8952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770929940000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 1034.16, "quote_volume": 218.20211, "trades": 4, "taker_buy_volume": 1028.51, "taker_buy_quote": 217.01561}, {"ts": 1770930000000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 840.53, "quote_volume": 177.32482, "trades": 4, "taker_buy_volume": 813.52, "taker_buy_quote": 171.65272}, {"ts": 1770930060000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 77820.05, "quote_volume": 16420.03055, "trades": 86, "taker_buy_volume": 40647.26, "taker_buy_quote": 8576.57186}, {"ts": 1770930120000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 15770.16, "quote_volume": 3327.50376, "trades": 51, "taker_buy_volume": 4490.26, "taker_buy_quote": 947.44486}, {"ts": 1770930180000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 33182.65, "quote_volume": 7001.53915, "trades": 48, "taker_buy_volume": 30823.59, "taker_buy_quote": 6503.77749}, {"ts": 1770930240000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 132995.51, "quote_volume": 28062.05261, "trades": 207, "taker_buy_volume": 49784.0, "taker_buy_quote": 10504.424}, {"ts": 1770930300000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 29.7, "quote_volume": 6.2667, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930360000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 59915.61, "quote_volume": 12642.20365, "trades": 71, "taker_buy_volume": 11716.75, "taker_buy_quote": 2472.24419}, {"ts": 1770930420000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 88678.69, "quote_volume": 18711.20359, "trades": 125, "taker_buy_volume": 70431.03, "taker_buy_quote": 14860.94733}, {"ts": 1770930480000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 24279.74, "quote_volume": 5123.02514, "trades": 64, "taker_buy_volume": 13305.61, "taker_buy_quote": 2807.48371}, {"ts": 1770930540000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 986.15, "quote_volume": 208.07765, "trades": 13, "taker_buy_volume": 986.15, "taker_buy_quote": 208.07765}, {"ts": 1770930600000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 28681.43, "quote_volume": 6051.78173, "trades": 54, "taker_buy_volume": 5087.87, "taker_buy_quote": 1073.54057}, {"ts": 1770930660000, "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": 1770930720000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 7.85, "quote_volume": 1.65635, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930780000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 215.25, "quote_volume": 45.41775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770930840000, "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": 1770930900000, "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": 1770930960000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1744.89, "quote_volume": 368.17179, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931020000, "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": 1770931080000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 14962.28, "quote_volume": 3172.00336, "trades": 53, "taker_buy_volume": 14740.1, "taker_buy_quote": 3124.9012}, {"ts": 1770931140000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 52390.51, "quote_volume": 11106.78812, "trades": 52, "taker_buy_volume": 21373.01, "taker_buy_quote": 4531.07812}, {"ts": 1770931200000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 20.57, "quote_volume": 4.36084, "trades": 1, "taker_buy_volume": 20.57, "taker_buy_quote": 4.36084}, {"ts": 1770931260000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 481.15, "quote_volume": 101.52265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931320000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 73205.36, "quote_volume": 15446.33096, "trades": 103, "taker_buy_volume": 44550.44, "taker_buy_quote": 9400.14284}, {"ts": 1770931380000, "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": 1770931440000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 99239.22, "quote_volume": 20939.47542, "trades": 238, "taker_buy_volume": 37854.64, "taker_buy_quote": 7987.32904}, {"ts": 1770931500000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 33978.89, "quote_volume": 7169.54579, "trades": 120, "taker_buy_volume": 19643.41, "taker_buy_quote": 4144.75951}, {"ts": 1770931560000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 5010.02, "quote_volume": 1057.11422, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931620000, "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": 1770931680000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 77.87, "quote_volume": 16.3527, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770931740000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 117.37, "quote_volume": 24.76507, "trades": 1, "taker_buy_volume": 117.37, "taker_buy_quote": 24.76507}, {"ts": 1770931800000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 120839.83, "quote_volume": 25497.20413, "trades": 37, "taker_buy_volume": 120818.18, "taker_buy_quote": 25492.63598}, {"ts": 1770931860000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 72221.17, "quote_volume": 15238.66687, "trades": 66, "taker_buy_volume": 46400.02, "taker_buy_quote": 9790.40422}, {"ts": 1770931920000, "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": 1770931980000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 11842.84, "quote_volume": 2498.83924, "trades": 12, "taker_buy_volume": 11842.84, "taker_buy_quote": 2498.83924}, {"ts": 1770932040000, "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": 1770932100000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 137227.38, "quote_volume": 29092.41078, "trades": 75, "taker_buy_volume": 43028.22, "taker_buy_quote": 9122.18886}, {"ts": 1770932160000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 60037.59, "quote_volume": 12729.13041, "trades": 55, "taker_buy_volume": 28224.52, "taker_buy_quote": 5984.75957}, {"ts": 1770932220000, "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": 1770932280000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 6.6, "quote_volume": 1.3992, "trades": 1, "taker_buy_volume": 6.6, "taker_buy_quote": 1.3992}, {"ts": 1770932340000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 832.87, "quote_volume": 176.56844, "trades": 1, "taker_buy_volume": 832.87, "taker_buy_quote": 176.56844}, {"ts": 1770932400000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 704.76, "quote_volume": 149.40912, "trades": 2, "taker_buy_volume": 704.76, "taker_buy_quote": 149.40912}, {"ts": 1770932460000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 2195.94, "quote_volume": 464.5869, "trades": 3, "taker_buy_volume": 1243.56, "taker_buy_quote": 263.63472}, {"ts": 1770932520000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 214.21, "quote_volume": 45.41252, "trades": 1, "taker_buy_volume": 214.21, "taker_buy_quote": 45.41252}, {"ts": 1770932580000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 500.0, "quote_volume": 106.0, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 106.0}, {"ts": 1770932640000, "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": 1770932700000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 500.0, "quote_volume": 106.0, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 106.0}, {"ts": 1770932760000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1161.07, "quote_volume": 244.98577, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770932820000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 575.33, "quote_volume": 121.96996, "trades": 3, "taker_buy_volume": 575.33, "taker_buy_quote": 121.96996}, {"ts": 1770932880000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 762.04, "quote_volume": 161.55248, "trades": 4, "taker_buy_volume": 762.04, "taker_buy_quote": 161.55248}, {"ts": 1770932940000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 654.03, "quote_volume": 138.00033, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933000000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 1175.82, "quote_volume": 249.27384, "trades": 5, "taker_buy_volume": 1175.82, "taker_buy_quote": 249.27384}, {"ts": 1770933060000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 1290.02, "quote_volume": 273.48424, "trades": 10, "taker_buy_volume": 1290.02, "taker_buy_quote": 273.48424}, {"ts": 1770933120000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 309.15, "quote_volume": 65.5398, "trades": 3, "taker_buy_volume": 309.15, "taker_buy_quote": 65.5398}, {"ts": 1770933180000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 1096.34, "quote_volume": 232.42408, "trades": 4, "taker_buy_volume": 1096.34, "taker_buy_quote": 232.42408}, {"ts": 1770933240000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 549.72, "quote_volume": 116.54064, "trades": 4, "taker_buy_volume": 549.72, "taker_buy_quote": 116.54064}, {"ts": 1770933300000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 1324.57, "quote_volume": 280.80884, "trades": 5, "taker_buy_volume": 1324.57, "taker_buy_quote": 280.80884}, {"ts": 1770933360000, "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": 1770933420000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 1360.39, "quote_volume": 288.40268, "trades": 6, "taker_buy_volume": 1360.39, "taker_buy_quote": 288.40268}, {"ts": 1770933480000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 2780.0, "quote_volume": 588.35936, "trades": 6, "taker_buy_volume": 1779.36, "taker_buy_quote": 377.22432}, {"ts": 1770933540000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 1662.75, "quote_volume": 352.503, "trades": 6, "taker_buy_volume": 1662.75, "taker_buy_quote": 352.503}, {"ts": 1770933600000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 1018.9, "quote_volume": 216.0068, "trades": 5, "taker_buy_volume": 1018.9, "taker_buy_quote": 216.0068}, {"ts": 1770933660000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 16815.7, "quote_volume": 3564.9284, "trades": 20, "taker_buy_volume": 16815.7, "taker_buy_quote": 3564.9284}, {"ts": 1770933720000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 996.45, "quote_volume": 211.2474, "trades": 4, "taker_buy_volume": 996.45, "taker_buy_quote": 211.2474}, {"ts": 1770933780000, "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": 1770933840000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 355.72, "quote_volume": 75.41264, "trades": 3, "taker_buy_volume": 355.72, "taker_buy_quote": 75.41264}, {"ts": 1770933900000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 170.75, "quote_volume": 36.02825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770933960000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 657.94, "quote_volume": 138.84265, "trades": 10, "taker_buy_volume": 17.31, "taker_buy_quote": 3.66972}, {"ts": 1770934020000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 177.23, "quote_volume": 37.39553, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934080000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 269.85, "quote_volume": 56.93835, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934140000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 172.22, "quote_volume": 36.33842, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934200000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 2647.39, "quote_volume": 558.59929, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934260000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 178.62, "quote_volume": 37.68882, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934320000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 270.75, "quote_volume": 57.12825, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934380000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 182172.21, "quote_volume": 38438.33631, "trades": 122, "taker_buy_volume": 70499.28, "taker_buy_quote": 14875.34808}, {"ts": 1770934440000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 7.23, "quote_volume": 1.53276, "trades": 1, "taker_buy_volume": 7.23, "taker_buy_quote": 1.53276}, {"ts": 1770934500000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 9403.52, "quote_volume": 1984.14272, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934560000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 6479.76, "quote_volume": 1367.22936, "trades": 20, "taker_buy_volume": 261.01, "taker_buy_quote": 55.07311}, {"ts": 1770934620000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 1200.86, "quote_volume": 253.33298, "trades": 5, "taker_buy_volume": 1152.38, "taker_buy_quote": 243.15218}, {"ts": 1770934680000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 240.21, "quote_volume": 50.4441, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934740000, "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": 1770934800000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 62595.92, "quote_volume": 13145.78162, "trades": 34, "taker_buy_volume": 638.42, "taker_buy_quote": 134.70662}, {"ts": 1770934860000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 119098.27, "quote_volume": 25011.48285, "trades": 104, "taker_buy_volume": 33712.31, "taker_buy_quote": 7080.43125}, {"ts": 1770934920000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 4295.58, "quote_volume": 902.0718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770934980000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 389.38, "quote_volume": 82.15918, "trades": 5, "taker_buy_volume": 389.38, "taker_buy_quote": 82.15918}, {"ts": 1770935040000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 141473.74, "quote_volume": 29850.95914, "trades": 90, "taker_buy_volume": 134866.42, "taker_buy_quote": 28456.81462}, {"ts": 1770935100000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 72426.82, "quote_volume": 15282.05902, "trades": 54, "taker_buy_volume": 28820.85, "taker_buy_quote": 6081.19935}, {"ts": 1770935160000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 31120.16, "quote_volume": 6566.35376, "trades": 59, "taker_buy_volume": 97.53, "taker_buy_quote": 20.57883}, {"ts": 1770935220000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 48776.7, "quote_volume": 10295.33491, "trades": 20, "taker_buy_volume": 48776.7, "taker_buy_quote": 10295.33491}, {"ts": 1770935280000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 84.59, "quote_volume": 17.93308, "trades": 1, "taker_buy_volume": 84.59, "taker_buy_quote": 17.93308}, {"ts": 1770935340000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 33.1, "quote_volume": 7.0172, "trades": 1, "taker_buy_volume": 33.1, "taker_buy_quote": 7.0172}, {"ts": 1770935400000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 98.85, "quote_volume": 20.9562, "trades": 1, "taker_buy_volume": 98.85, "taker_buy_quote": 20.9562}, {"ts": 1770935460000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 736.77, "quote_volume": 156.16214, "trades": 3, "taker_buy_volume": 703.67, "taker_buy_quote": 149.17804}, {"ts": 1770935520000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 67892.22, "quote_volume": 14393.17297, "trades": 108, "taker_buy_volume": 59488.65, "taker_buy_quote": 12611.61613}, {"ts": 1770935580000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 532.99, "quote_volume": 113.52687, "trades": 1, "taker_buy_volume": 532.99, "taker_buy_quote": 113.52687}, {"ts": 1770935640000, "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": 1770935700000, "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": 1770935760000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 121.88, "quote_volume": 25.96044, "trades": 1, "taker_buy_volume": 121.88, "taker_buy_quote": 25.96044}, {"ts": 1770935820000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 5746.04, "quote_volume": 1223.90652, "trades": 40, "taker_buy_volume": 5746.04, "taker_buy_quote": 1223.90652}, {"ts": 1770935880000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 709.09, "quote_volume": 151.03052, "trades": 9, "taker_buy_volume": 703.44, "taker_buy_quote": 149.83272}, {"ts": 1770935940000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 269.19, "quote_volume": 57.33747, "trades": 2, "taker_buy_volume": 269.19, "taker_buy_quote": 57.33747}, {"ts": 1770936000000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 4203.2, "quote_volume": 895.2816, "trades": 8, "taker_buy_volume": 4203.2, "taker_buy_quote": 895.2816}, {"ts": 1770936060000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 64.48, "quote_volume": 13.73424, "trades": 1, "taker_buy_volume": 64.48, "taker_buy_quote": 13.73424}, {"ts": 1770936120000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 320.98, "quote_volume": 68.26609, "trades": 3, "taker_buy_volume": 218.33, "taker_buy_quote": 46.50429}, {"ts": 1770936180000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 63572.48, "quote_volume": 13522.28164, "trades": 39, "taker_buy_volume": 39116.86, "taker_buy_quote": 8331.89118}, {"ts": 1770936240000, "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": 1770936300000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 5340.23, "quote_volume": 1142.80922, "trades": 10, "taker_buy_volume": 5340.23, "taker_buy_quote": 1142.80922}, {"ts": 1770936360000, "open": 0.214, "high": 0.215, "low": 0.213, "close": 0.214, "volume": 12139.08, "quote_volume": 2597.66993, "trades": 42, "taker_buy_volume": 11889.08, "taker_buy_quote": 2544.26879}, {"ts": 1770936420000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 11508.97, "quote_volume": 2465.12061, "trades": 8, "taker_buy_volume": 2201.03, "taker_buy_quote": 473.22145}, {"ts": 1770936480000, "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": 1770936540000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 91516.98, "quote_volume": 19584.63887, "trades": 76, "taker_buy_volume": 5.15, "taker_buy_quote": 1.10725}, {"ts": 1770936600000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 4171.43, "quote_volume": 892.68602, "trades": 97, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770936660000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 56029.0, "quote_volume": 11989.58069, "trades": 37, "taker_buy_volume": 52768.61, "taker_buy_quote": 11292.48254}, {"ts": 1770936720000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 13670.95, "quote_volume": 2925.5833, "trades": 30, "taker_buy_volume": 536.05, "taker_buy_quote": 114.7147}, {"ts": 1770936780000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 136.58, "quote_volume": 29.11075, "trades": 2, "taker_buy_volume": 19.21, "taker_buy_quote": 4.11094}, {"ts": 1770936840000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 28907.92, "quote_volume": 6186.22167, "trades": 31, "taker_buy_volume": 28834.71, "taker_buy_quote": 6170.62794}, {"ts": 1770936900000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 88038.3, "quote_volume": 18840.1962, "trades": 63, "taker_buy_volume": 37850.3, "taker_buy_quote": 8099.9642}, {"ts": 1770936960000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 33561.45, "quote_volume": 7182.1503, "trades": 42, "taker_buy_volume": 1882.97, "taker_buy_quote": 402.95558}, {"ts": 1770937020000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 27248.61, "quote_volume": 5831.45595, "trades": 21, "taker_buy_volume": 27248.61, "taker_buy_quote": 5831.45595}, {"ts": 1770937080000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1946.03, "quote_volume": 418.39645, "trades": 7, "taker_buy_volume": 1946.03, "taker_buy_quote": 418.39645}, {"ts": 1770937140000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 922.52, "quote_volume": 198.3418, "trades": 9, "taker_buy_volume": 922.52, "taker_buy_quote": 198.3418}, {"ts": 1770937200000, "open": 0.215, "high": 0.216, "low": 0.214, "close": 0.215, "volume": 99281.63, "quote_volume": 21341.38841, "trades": 92, "taker_buy_volume": 80378.75, "taker_buy_quote": 17281.54503}, {"ts": 1770937260000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 83775.32, "quote_volume": 18011.75207, "trades": 105, "taker_buy_volume": 27703.35, "taker_buy_quote": 5956.27852}, {"ts": 1770937320000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 60871.55, "quote_volume": 13096.5459, "trades": 151, "taker_buy_volume": 18393.34, "taker_buy_quote": 3963.73075}, {"ts": 1770937380000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 6290.24, "quote_volume": 1352.4016, "trades": 41, "taker_buy_volume": 1532.45, "taker_buy_quote": 329.47675}, {"ts": 1770937440000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 69461.77, "quote_volume": 14934.28055, "trades": 105, "taker_buy_volume": 36863.65, "taker_buy_quote": 7925.68475}, {"ts": 1770937500000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 60703.17, "quote_volume": 13051.40216, "trades": 64, "taker_buy_volume": 6849.59, "taker_buy_quote": 1472.88246}, {"ts": 1770937560000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 648.27, "quote_volume": 139.54598, "trades": 6, "taker_buy_volume": 167.93, "taker_buy_quote": 36.27288}, {"ts": 1770937620000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 51454.88, "quote_volume": 11062.7992, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937680000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 435.95, "quote_volume": 93.7385, "trades": 6, "taker_buy_volume": 9.25, "taker_buy_quote": 1.998}, {"ts": 1770937740000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 348.9, "quote_volume": 75.3624, "trades": 3, "taker_buy_volume": 348.9, "taker_buy_quote": 75.3624}, {"ts": 1770937800000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 615.06, "quote_volume": 132.58749, "trades": 8, "taker_buy_volume": 349.59, "taker_buy_quote": 75.51144}, {"ts": 1770937860000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 205.94, "quote_volume": 44.39362, "trades": 2, "taker_buy_volume": 116.52, "taker_buy_quote": 25.16832}, {"ts": 1770937920000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 784.1, "quote_volume": 168.5815, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770937980000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 102.3, "quote_volume": 22.00838, "trades": 3, "taker_buy_volume": 13.88, "taker_buy_quote": 2.99808}, {"ts": 1770938040000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 14459.31, "quote_volume": 3108.75165, "trades": 74, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938100000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 424.0, "quote_volume": 91.16, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938160000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 2169.13, "quote_volume": 466.4456, "trades": 11, "taker_buy_volume": 82.65, "taker_buy_quote": 17.8524}, {"ts": 1770938220000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 5146.72, "quote_volume": 1111.14851, "trades": 8, "taker_buy_volume": 4603.71, "taker_buy_quote": 994.40136}, {"ts": 1770938280000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 119527.8, "quote_volume": 25703.32276, "trades": 135, "taker_buy_volume": 106827.17, "taker_buy_quote": 22972.68731}, {"ts": 1770938340000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 207535.62, "quote_volume": 44620.1583, "trades": 162, "taker_buy_volume": 143923.41, "taker_buy_quote": 30943.53315}, {"ts": 1770938400000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 424.02, "quote_volume": 91.24171, "trades": 3, "taker_buy_volume": 77.41, "taker_buy_quote": 16.72056}, {"ts": 1770938460000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 285295.19, "quote_volume": 61623.76104, "trades": 192, "taker_buy_volume": 183002.32, "taker_buy_quote": 39528.50112}, {"ts": 1770938520000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 33843.18, "quote_volume": 7310.12688, "trades": 65, "taker_buy_volume": 21371.19, "taker_buy_quote": 4616.17704}, {"ts": 1770938580000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 37762.9, "quote_volume": 8156.7864, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770938640000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 4624.74, "quote_volume": 999.16478, "trades": 24, "taker_buy_volume": 220.94, "taker_buy_quote": 47.94398}, {"ts": 1770938700000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 837.2, "quote_volume": 181.253, "trades": 10, "taker_buy_volume": 417.8, "taker_buy_quote": 90.6626}, {"ts": 1770938760000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 1573.71, "quote_volume": 341.49507, "trades": 18, "taker_buy_volume": 1573.71, "taker_buy_quote": 341.49507}, {"ts": 1770938820000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 979.15, "quote_volume": 212.47555, "trades": 11, "taker_buy_volume": 979.15, "taker_buy_quote": 212.47555}, {"ts": 1770938880000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 254.68, "quote_volume": 55.26556, "trades": 3, "taker_buy_volume": 254.68, "taker_buy_quote": 55.26556}, {"ts": 1770938940000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 539.57, "quote_volume": 116.90011, "trades": 8, "taker_buy_volume": 352.99, "taker_buy_quote": 76.59883}, {"ts": 1770939000000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 1767.15, "quote_volume": 382.06406, "trades": 18, "taker_buy_volume": 359.66, "taker_buy_quote": 78.04622}, {"ts": 1770939060000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 8733.7, "quote_volume": 1894.5623, "trades": 26, "taker_buy_volume": 8083.1, "taker_buy_quote": 1754.0327}, {"ts": 1770939120000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 1972.96, "quote_volume": 427.02976, "trades": 17, "taker_buy_volume": 870.4, "taker_buy_quote": 188.8768}, {"ts": 1770939180000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 69830.15, "quote_volume": 15084.13257, "trades": 201, "taker_buy_volume": 29834.98, "taker_buy_quote": 6445.17585}, {"ts": 1770939240000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 231.74, "quote_volume": 50.05584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939300000, "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": 1770939360000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 110684.47, "quote_volume": 23908.24552, "trades": 72, "taker_buy_volume": 68024.74, "taker_buy_quote": 14693.74384}, {"ts": 1770939420000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 84881.54, "quote_volume": 18335.30074, "trades": 85, "taker_buy_volume": 40913.51, "taker_buy_quote": 8838.20626}, {"ts": 1770939480000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 39478.3, "quote_volume": 8527.3128, "trades": 85, "taker_buy_volume": 23738.07, "taker_buy_quote": 5127.42312}, {"ts": 1770939540000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 20406.86, "quote_volume": 4407.88176, "trades": 41, "taker_buy_volume": 17575.99, "taker_buy_quote": 3796.41384}, {"ts": 1770939600000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 2816.87, "quote_volume": 608.50521, "trades": 16, "taker_buy_volume": 61.29, "taker_buy_quote": 13.29993}, {"ts": 1770939660000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 2759.06, "quote_volume": 595.95696, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939720000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 1767.33, "quote_volume": 381.74328, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939780000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 2301.26, "quote_volume": 497.33576, "trades": 11, "taker_buy_volume": 263.6, "taker_buy_quote": 57.2012}, {"ts": 1770939840000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 2107.7, "quote_volume": 455.2632, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770939900000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 536.42, "quote_volume": 116.13084, "trades": 5, "taker_buy_volume": 264.12, "taker_buy_quote": 57.31404}, {"ts": 1770939960000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 401.1, "quote_volume": 86.6376, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770940020000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 874.51, "quote_volume": 188.91246, "trades": 5, "taker_buy_volume": 18.3, "taker_buy_quote": 3.9711}, {"ts": 1770940080000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 42328.08, "quote_volume": 9142.86528, "trades": 131, "taker_buy_volume": 19022.99, "taker_buy_quote": 4108.96584}, {"ts": 1770940140000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 3266.14, "quote_volume": 702.46345, "trades": 16, "taker_buy_volume": 243.35, "taker_buy_quote": 52.5636}, {"ts": 1770940200000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 1186.13, "quote_volume": 255.19215, "trades": 8, "taker_buy_volume": 174.2, "taker_buy_quote": 37.6272}, {"ts": 1770940260000, "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": 1770940320000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 1566.39, "quote_volume": 336.79699, "trades": 8, "taker_buy_volume": 23.14, "taker_buy_quote": 4.99824}, {"ts": 1770940380000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 593.7, "quote_volume": 128.00309, "trades": 5, "taker_buy_volume": 357.59, "taker_buy_quote": 77.23944}, {"ts": 1770940440000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 418.34, "quote_volume": 90.21075, "trades": 5, "taker_buy_volume": 267.65, "taker_buy_quote": 57.8124}, {"ts": 1770940500000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 19336.44, "quote_volume": 4176.67104, "trades": 32, "taker_buy_volume": 19080.55, "taker_buy_quote": 4121.3988}, {"ts": 1770940560000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 36312.73, "quote_volume": 7844.54968, "trades": 29, "taker_buy_volume": 1000.0, "taker_buy_quote": 217.0}, {"ts": 1770940620000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 10862.48, "quote_volume": 2346.29568, "trades": 27, "taker_buy_volume": 10613.43, "taker_buy_quote": 2292.50088}, {"ts": 1770940680000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 89829.76, "quote_volume": 19403.22816, "trades": 80, "taker_buy_volume": 52972.58, "taker_buy_quote": 11442.07728}, {"ts": 1770940740000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 364.18, "quote_volume": 78.66288, "trades": 4, "taker_buy_volume": 364.18, "taker_buy_quote": 78.66288}, {"ts": 1770940800000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 14371.04, "quote_volume": 3089.89284, "trades": 66, "taker_buy_volume": 1444.76, "taker_buy_quote": 310.74264}, {"ts": 1770940860000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 30465.81, "quote_volume": 6550.81518, "trades": 32, "taker_buy_volume": 29097.21, "taker_buy_quote": 6256.56618}, {"ts": 1770940920000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 68403.44, "quote_volume": 14775.14304, "trades": 143, "taker_buy_volume": 39024.45, "taker_buy_quote": 8429.2812}, {"ts": 1770940980000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 2083.32, "quote_volume": 448.01031, "trades": 12, "taker_buy_volume": 96.51, "taker_buy_quote": 20.84616}, {"ts": 1770941040000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 844.94, "quote_volume": 181.85676, "trades": 11, "taker_buy_volume": 194.66, "taker_buy_quote": 42.04656}, {"ts": 1770941100000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 20086.33, "quote_volume": 4319.43205, "trades": 15, "taker_buy_volume": 871.1, "taker_buy_quote": 188.1576}, {"ts": 1770941160000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 1425.79, "quote_volume": 307.80144, "trades": 17, "taker_buy_volume": 1256.59, "taker_buy_quote": 271.42344}, {"ts": 1770941220000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 775.03, "quote_volume": 166.63145, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941280000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 2016.38, "quote_volume": 434.19932, "trades": 9, "taker_buy_volume": 677.62, "taker_buy_quote": 146.36592}, {"ts": 1770941340000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 1453.07, "quote_volume": 312.44443, "trades": 12, "taker_buy_volume": 34.38, "taker_buy_quote": 7.42608}, {"ts": 1770941400000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 66809.14, "quote_volume": 14363.9651, "trades": 124, "taker_buy_volume": 19382.74, "taker_buy_quote": 4167.2891}, {"ts": 1770941460000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 42473.05, "quote_volume": 9131.3711, "trades": 72, "taker_buy_volume": 537.07, "taker_buy_quote": 115.47005}, {"ts": 1770941520000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 618.12, "quote_volume": 132.5616, "trades": 7, "taker_buy_volume": 283.92, "taker_buy_quote": 61.0428}, {"ts": 1770941580000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 618.24, "quote_volume": 132.30336, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941640000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 637.87, "quote_volume": 136.78228, "trades": 8, "taker_buy_volume": 278.1, "taker_buy_quote": 59.7915}, {"ts": 1770941700000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 344.35, "quote_volume": 74.03525, "trades": 4, "taker_buy_volume": 344.35, "taker_buy_quote": 74.03525}, {"ts": 1770941760000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 2387.56, "quote_volume": 513.32063, "trades": 5, "taker_buy_volume": 2382.79, "taker_buy_quote": 512.29985}, {"ts": 1770941820000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 743.3, "quote_volume": 159.0662, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770941880000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 51377.54, "quote_volume": 10994.91045, "trades": 113, "taker_buy_volume": 42041.59, "taker_buy_quote": 8997.01715}, {"ts": 1770941940000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 556.56, "quote_volume": 119.10384, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942000000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1021.47, "quote_volume": 219.61605, "trades": 11, "taker_buy_volume": 1021.47, "taker_buy_quote": 219.61605}, {"ts": 1770942060000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 659.75, "quote_volume": 141.84625, "trades": 7, "taker_buy_volume": 659.75, "taker_buy_quote": 141.84625}, {"ts": 1770942120000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1137.63, "quote_volume": 244.59045, "trades": 13, "taker_buy_volume": 1137.63, "taker_buy_quote": 244.59045}, {"ts": 1770942180000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 120702.75, "quote_volume": 25951.09125, "trades": 91, "taker_buy_volume": 111635.5, "taker_buy_quote": 24001.6325}, {"ts": 1770942240000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 3482.81, "quote_volume": 746.24589, "trades": 15, "taker_buy_volume": 924.55, "taker_buy_quote": 198.77825}, {"ts": 1770942300000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 365.75, "quote_volume": 78.63625, "trades": 4, "taker_buy_volume": 365.75, "taker_buy_quote": 78.63625}, {"ts": 1770942360000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 753.62, "quote_volume": 162.0283, "trades": 9, "taker_buy_volume": 753.62, "taker_buy_quote": 162.0283}, {"ts": 1770942420000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 242.58, "quote_volume": 52.1547, "trades": 3, "taker_buy_volume": 242.58, "taker_buy_quote": 52.1547}, {"ts": 1770942480000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 284.16, "quote_volume": 61.0944, "trades": 3, "taker_buy_volume": 284.16, "taker_buy_quote": 61.0944}, {"ts": 1770942540000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 88.62, "quote_volume": 18.96468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942600000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 2224.35, "quote_volume": 477.98694, "trades": 5, "taker_buy_volume": 1976.04, "taker_buy_quote": 424.8486}, {"ts": 1770942660000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 24043.92, "quote_volume": 5145.39888, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770942720000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 74841.76, "quote_volume": 16016.13664, "trades": 158, "taker_buy_volume": 48.25, "taker_buy_quote": 10.3255}, {"ts": 1770942780000, "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": 1770942840000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 75256.17, "quote_volume": 16104.82038, "trades": 53, "taker_buy_volume": 75256.17, "taker_buy_quote": 16104.82038}, {"ts": 1770942900000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 95700.25, "quote_volume": 20480.18918, "trades": 71, "taker_buy_volume": 20340.04, "taker_buy_quote": 4353.10424}, {"ts": 1770942960000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 636.85, "quote_volume": 136.59543, "trades": 6, "taker_buy_volume": 309.53, "taker_buy_quote": 66.54895}, {"ts": 1770943020000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 1080.19, "quote_volume": 231.1904, "trades": 8, "taker_buy_volume": 29.74, "taker_buy_quote": 6.3941}, {"ts": 1770943080000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 112603.83, "quote_volume": 24097.21962, "trades": 66, "taker_buy_volume": 32726.2, "taker_buy_quote": 7003.4068}, {"ts": 1770943140000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 44345.63, "quote_volume": 9489.96482, "trades": 77, "taker_buy_volume": 39434.5, "taker_buy_quote": 8438.983}, {"ts": 1770943200000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 116552.07, "quote_volume": 24942.14298, "trades": 67, "taker_buy_volume": 13870.77, "taker_buy_quote": 2968.34478}, {"ts": 1770943260000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 40266.19, "quote_volume": 8616.96466, "trades": 21, "taker_buy_volume": 318.59, "taker_buy_quote": 68.17826}, {"ts": 1770943320000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 226.15, "quote_volume": 48.3961, "trades": 3, "taker_buy_volume": 226.15, "taker_buy_quote": 48.3961}, {"ts": 1770943380000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 446.11, "quote_volume": 95.46754, "trades": 5, "taker_buy_volume": 446.11, "taker_buy_quote": 95.46754}, {"ts": 1770943440000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 773.84, "quote_volume": 164.82792, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943500000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 435.48, "quote_volume": 92.75724, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943560000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 538.82, "quote_volume": 115.30748, "trades": 6, "taker_buy_volume": 538.82, "taker_buy_quote": 115.30748}, {"ts": 1770943620000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 1832.79, "quote_volume": 392.12796, "trades": 7, "taker_buy_volume": 1743.69, "taker_buy_quote": 373.14966}, {"ts": 1770943680000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 1464.98, "quote_volume": 312.1124, "trades": 17, "taker_buy_volume": 71.66, "taker_buy_quote": 15.33524}, {"ts": 1770943740000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 987.77, "quote_volume": 210.39501, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943800000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 869.82, "quote_volume": 185.27166, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943860000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 5817.26, "quote_volume": 1239.07638, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770943920000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 273.49, "quote_volume": 58.34266, "trades": 3, "taker_buy_volume": 89.29, "taker_buy_quote": 19.10806}, {"ts": 1770943980000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 89.24, "quote_volume": 19.09736, "trades": 1, "taker_buy_volume": 89.24, "taker_buy_quote": 19.09736}, {"ts": 1770944040000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 97894.1, "quote_volume": 20949.3374, "trades": 71, "taker_buy_volume": 97657.06, "taker_buy_quote": 20898.61084}, {"ts": 1770944100000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 1339.95, "quote_volume": 287.62325, "trades": 11, "taker_buy_volume": 873.95, "taker_buy_quote": 187.89925}, {"ts": 1770944160000, "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": 1770944220000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 1565.22, "quote_volume": 335.1347, "trades": 6, "taker_buy_volume": 177.62, "taker_buy_quote": 38.1883}, {"ts": 1770944280000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 654.14, "quote_volume": 140.07477, "trades": 7, "taker_buy_volume": 88.81, "taker_buy_quote": 19.09415}, {"ts": 1770944340000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 1656.23, "quote_volume": 355.43422, "trades": 8, "taker_buy_volume": 1001.0, "taker_buy_quote": 215.215}, {"ts": 1770944400000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 10121.51, "quote_volume": 2166.00314, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944460000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 387.0, "quote_volume": 82.818, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944520000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 130517.69, "quote_volume": 27930.78566, "trades": 99, "taker_buy_volume": 40327.48, "taker_buy_quote": 8630.08072}, {"ts": 1770944580000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 250.79, "quote_volume": 53.66906, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944640000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 65110.93, "quote_volume": 13933.73902, "trades": 50, "taker_buy_volume": 20720.9, "taker_buy_quote": 4434.2726}, {"ts": 1770944700000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 1142.6, "quote_volume": 244.5164, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770944760000, "open": 0.215, "high": 0.216, "low": 0.214, "close": 0.215, "volume": 78976.85, "quote_volume": 16989.95362, "trades": 81, "taker_buy_volume": 45489.11, "taker_buy_quote": 9791.12705}, {"ts": 1770944820000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 65866.46, "quote_volume": 14159.20266, "trades": 45, "taker_buy_volume": 35523.02, "taker_buy_quote": 7637.4493}, {"ts": 1770944880000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 67182.71, "quote_volume": 14444.28265, "trades": 83, "taker_buy_volume": 38213.91, "taker_buy_quote": 8215.99065}, {"ts": 1770944940000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 3122.78, "quote_volume": 668.88668, "trades": 9, "taker_buy_volume": 611.76, "taker_buy_quote": 131.5284}, {"ts": 1770945000000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 3197.23, "quote_volume": 684.95069, "trades": 13, "taker_buy_volume": 743.47, "taker_buy_quote": 159.84605}, {"ts": 1770945060000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 2171.62, "quote_volume": 465.00214, "trades": 5, "taker_buy_volume": 275.46, "taker_buy_quote": 59.2239}, {"ts": 1770945120000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 709.79, "quote_volume": 152.60485, "trades": 9, "taker_buy_volume": 709.79, "taker_buy_quote": 152.60485}, {"ts": 1770945180000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 850.45, "quote_volume": 182.84675, "trades": 10, "taker_buy_volume": 850.45, "taker_buy_quote": 182.84675}, {"ts": 1770945240000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 143592.74, "quote_volume": 30732.6871, "trades": 115, "taker_buy_volume": 3840.74, "taker_buy_quote": 825.7591}, {"ts": 1770945300000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 4624.04, "quote_volume": 994.1686, "trades": 14, "taker_buy_volume": 4624.04, "taker_buy_quote": 994.1686}, {"ts": 1770945360000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 3077.69, "quote_volume": 661.70335, "trades": 10, "taker_buy_volume": 3077.69, "taker_buy_quote": 661.70335}, {"ts": 1770945420000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 101175.71, "quote_volume": 21752.61918, "trades": 78, "taker_buy_volume": 80219.17, "taker_buy_quote": 17247.12155}, {"ts": 1770945480000, "open": 0.215, "high": 0.216, "low": 0.214, "close": 0.215, "volume": 92261.26, "quote_volume": 19837.27023, "trades": 95, "taker_buy_volume": 32217.02, "taker_buy_quote": 6927.7649}, {"ts": 1770945540000, "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": 1770945600000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 260.33, "quote_volume": 55.94249, "trades": 2, "taker_buy_volume": 231.87, "taker_buy_quote": 49.85205}, {"ts": 1770945660000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 234074.6, "quote_volume": 50091.9644, "trades": 206, "taker_buy_volume": 74072.16, "taker_buy_quote": 15851.44224}, {"ts": 1770945720000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 9584.15, "quote_volume": 2050.8081, "trades": 44, "taker_buy_volume": 6130.14, "taker_buy_quote": 1311.84996}, {"ts": 1770945780000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 769.86, "quote_volume": 164.75004, "trades": 3, "taker_buy_volume": 769.86, "taker_buy_quote": 164.75004}, {"ts": 1770945840000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 2476.39, "quote_volume": 529.94746, "trades": 12, "taker_buy_volume": 2476.39, "taker_buy_quote": 529.94746}, {"ts": 1770945900000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 732.57, "quote_volume": 156.14597, "trades": 14, "taker_buy_volume": 108.56, "taker_buy_quote": 23.23184}, {"ts": 1770945960000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 613.55, "quote_volume": 130.82659, "trades": 21, "taker_buy_volume": 140.44, "taker_buy_quote": 30.05416}, {"ts": 1770946020000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 205.43, "quote_volume": 43.75659, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946080000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 12788.53, "quote_volume": 2736.74542, "trades": 23, "taker_buy_volume": 12788.53, "taker_buy_quote": 2736.74542}, {"ts": 1770946140000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 38409.64, "quote_volume": 8219.73787, "trades": 41, "taker_buy_volume": 37493.11, "taker_buy_quote": 8023.60045}, {"ts": 1770946200000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 3441.42, "quote_volume": 736.61873, "trades": 13, "taker_buy_volume": 154.85, "taker_buy_quote": 33.29275}, {"ts": 1770946260000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 110607.84, "quote_volume": 23670.17104, "trades": 87, "taker_buy_volume": 21723.71, "taker_buy_quote": 4648.96722}, {"ts": 1770946320000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 650.33, "quote_volume": 139.17062, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946380000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 25248.01, "quote_volume": 5403.604, "trades": 29, "taker_buy_volume": 529.86, "taker_buy_quote": 113.9199}, {"ts": 1770946440000, "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": 1770946500000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 1472.64, "quote_volume": 315.14496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946560000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 962.74, "quote_volume": 206.9891, "trades": 11, "taker_buy_volume": 962.74, "taker_buy_quote": 206.9891}, {"ts": 1770946620000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 148650.2, "quote_volume": 31959.793, "trades": 86, "taker_buy_volume": 131613.78, "taker_buy_quote": 28296.9627}, {"ts": 1770946680000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 34028.74, "quote_volume": 7316.1791, "trades": 57, "taker_buy_volume": 34019.0, "taker_buy_quote": 7314.085}, {"ts": 1770946740000, "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": 1770946800000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 2178.81, "quote_volume": 468.44415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770946860000, "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": 1770946920000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 86993.95, "quote_volume": 18703.69925, "trades": 87, "taker_buy_volume": 6165.07, "taker_buy_quote": 1325.49005}, {"ts": 1770946980000, "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": 1770947040000, "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": 1770947100000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 94.66, "quote_volume": 20.44656, "trades": 1, "taker_buy_volume": 94.66, "taker_buy_quote": 20.44656}, {"ts": 1770947160000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 4117.19, "quote_volume": 889.31304, "trades": 15, "taker_buy_volume": 4117.19, "taker_buy_quote": 889.31304}, {"ts": 1770947220000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 175.93, "quote_volume": 38.00088, "trades": 1, "taker_buy_volume": 175.93, "taker_buy_quote": 38.00088}, {"ts": 1770947280000, "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": 1770947340000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 389.8, "quote_volume": 84.1968, "trades": 2, "taker_buy_volume": 389.8, "taker_buy_quote": 84.1968}, {"ts": 1770947400000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 196.94, "quote_volume": 42.53904, "trades": 2, "taker_buy_volume": 196.94, "taker_buy_quote": 42.53904}, {"ts": 1770947460000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 6516.51, "quote_volume": 1401.04965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947520000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 997.39, "quote_volume": 215.43624, "trades": 1, "taker_buy_volume": 997.39, "taker_buy_quote": 215.43624}, {"ts": 1770947580000, "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": 1770947640000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 53507.06, "quote_volume": 11504.0179, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770947700000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 97.76, "quote_volume": 21.0184, "trades": 1, "taker_buy_volume": 97.76, "taker_buy_quote": 21.0184}, {"ts": 1770947760000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 5009.97, "quote_volume": 1077.14355, "trades": 2, "taker_buy_volume": 5009.97, "taker_buy_quote": 1077.14355}, {"ts": 1770947820000, "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": 1770947880000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 350.9, "quote_volume": 75.4435, "trades": 1, "taker_buy_volume": 350.9, "taker_buy_quote": 75.4435}, {"ts": 1770947940000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 7563.13, "quote_volume": 1618.50982, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770948000000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 369.66, "quote_volume": 79.45814, "trades": 3, "taker_buy_volume": 350.9, "taker_buy_quote": 75.4435}, {"ts": 1770948060000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 701.34, "quote_volume": 150.7881, "trades": 2, "taker_buy_volume": 701.34, "taker_buy_quote": 150.7881}, {"ts": 1770948120000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 40.17, "quote_volume": 8.63655, "trades": 8, "taker_buy_volume": 40.17, "taker_buy_quote": 8.63655}, {"ts": 1770948180000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 351.27, "quote_volume": 75.52305, "trades": 1, "taker_buy_volume": 351.27, "taker_buy_quote": 75.52305}, {"ts": 1770948240000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 351.27, "quote_volume": 75.52305, "trades": 2, "taker_buy_volume": 351.27, "taker_buy_quote": 75.52305}, {"ts": 1770948300000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 283.43, "quote_volume": 60.93745, "trades": 2, "taker_buy_volume": 283.43, "taker_buy_quote": 60.93745}, {"ts": 1770948360000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 465.68, "quote_volume": 100.1212, "trades": 2, "taker_buy_volume": 465.68, "taker_buy_quote": 100.1212}, {"ts": 1770948420000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 889.58, "quote_volume": 191.2597, "trades": 4, "taker_buy_volume": 889.58, "taker_buy_quote": 191.2597}, {"ts": 1770948480000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 58231.93, "quote_volume": 12519.86495, "trades": 47, "taker_buy_volume": 17454.68, "taker_buy_quote": 3752.7562}, {"ts": 1770948540000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 48922.32, "quote_volume": 10518.2988, "trades": 55, "taker_buy_volume": 39529.17, "taker_buy_quote": 8498.77155}, {"ts": 1770948600000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 4989.72, "quote_volume": 1072.7898, "trades": 21, "taker_buy_volume": 2203.21, "taker_buy_quote": 473.69015}, {"ts": 1770948660000, "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": 1770948720000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 192.68, "quote_volume": 41.4262, "trades": 2, "taker_buy_volume": 192.68, "taker_buy_quote": 41.4262}, {"ts": 1770948780000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1025.2, "quote_volume": 220.418, "trades": 5, "taker_buy_volume": 1025.2, "taker_buy_quote": 220.418}, {"ts": 1770948840000, "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": 1770948900000, "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": 1770948960000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 355.95, "quote_volume": 76.52925, "trades": 2, "taker_buy_volume": 355.95, "taker_buy_quote": 76.52925}, {"ts": 1770949020000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 319.08, "quote_volume": 68.6022, "trades": 1, "taker_buy_volume": 319.08, "taker_buy_quote": 68.6022}, {"ts": 1770949080000, "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": 1770949140000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 604.16, "quote_volume": 129.8944, "trades": 1, "taker_buy_volume": 604.16, "taker_buy_quote": 129.8944}, {"ts": 1770949200000, "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": 1770949260000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 356370.01, "quote_volume": 76263.18214, "trades": 273, "taker_buy_volume": 98688.36, "taker_buy_quote": 21119.30904}, {"ts": 1770949320000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 90.74, "quote_volume": 19.41836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949380000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 90.25, "quote_volume": 19.3135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949440000, "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": 1770949500000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 729.5, "quote_volume": 156.8425, "trades": 2, "taker_buy_volume": 729.5, "taker_buy_quote": 156.8425}, {"ts": 1770949560000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 346.12, "quote_volume": 74.4158, "trades": 2, "taker_buy_volume": 346.12, "taker_buy_quote": 74.4158}, {"ts": 1770949620000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 475.64, "quote_volume": 102.2626, "trades": 3, "taker_buy_volume": 475.64, "taker_buy_quote": 102.2626}, {"ts": 1770949680000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 3691.62, "quote_volume": 790.77486, "trades": 3, "taker_buy_volume": 768.18, "taker_buy_quote": 165.1587}, {"ts": 1770949740000, "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": 1770949800000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 64.18, "quote_volume": 13.74243, "trades": 2, "taker_buy_volume": 7.91, "taker_buy_quote": 1.70065}, {"ts": 1770949860000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 1473.97, "quote_volume": 315.42958, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770949920000, "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": 1770949980000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 373.43, "quote_volume": 79.91402, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950040000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 611.4, "quote_volume": 130.8396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950100000, "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": 1770950160000, "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": 1770950220000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 97323.3, "quote_volume": 20827.1862, "trades": 69, "taker_buy_volume": 80384.65, "taker_buy_quote": 17202.3151}, {"ts": 1770950280000, "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": 1770950340000, "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": 1770950400000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 8601.04, "quote_volume": 1840.62256, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950460000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 46546.65, "quote_volume": 9960.9831, "trades": 72, "taker_buy_volume": 46546.65, "taker_buy_quote": 9960.9831}, {"ts": 1770950520000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 158.79, "quote_volume": 34.13985, "trades": 1, "taker_buy_volume": 158.79, "taker_buy_quote": 34.13985}, {"ts": 1770950580000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 5716.85, "quote_volume": 1223.90787, "trades": 4, "taker_buy_volume": 501.97, "taker_buy_quote": 107.92355}, {"ts": 1770950640000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 6.19, "quote_volume": 1.33085, "trades": 1, "taker_buy_volume": 6.19, "taker_buy_quote": 1.33085}, {"ts": 1770950700000, "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": 1770950760000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 124.0, "quote_volume": 26.536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770950820000, "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": 1770950880000, "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": 1770950940000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 13.53, "quote_volume": 2.90895, "trades": 1, "taker_buy_volume": 13.53, "taker_buy_quote": 2.90895}, {"ts": 1770951000000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 505.72, "quote_volume": 108.31363, "trades": 2, "taker_buy_volume": 89.55, "taker_buy_quote": 19.25325}, {"ts": 1770951060000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 210887.08, "quote_volume": 45340.73692, "trades": 315, "taker_buy_volume": 103409.26, "taker_buy_quote": 22233.00562}, {"ts": 1770951120000, "open": 0.215, "high": 0.216, "low": 0.214, "close": 0.215, "volume": 146162.92, "quote_volume": 31396.69797, "trades": 185, "taker_buy_volume": 68735.36, "taker_buy_quote": 14778.19436}, {"ts": 1770951180000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 50.0, "quote_volume": 10.75, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951240000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 56.55, "quote_volume": 12.2148, "trades": 2, "taker_buy_volume": 56.55, "taker_buy_quote": 12.2148}, {"ts": 1770951300000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 42295.86, "quote_volume": 9093.6099, "trades": 30, "taker_buy_volume": 2989.21, "taker_buy_quote": 642.68015}, {"ts": 1770951360000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 53193.34, "quote_volume": 11436.5681, "trades": 40, "taker_buy_volume": 53193.34, "taker_buy_quote": 11436.5681}, {"ts": 1770951420000, "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": 1770951480000, "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": 1770951540000, "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": 1770951600000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 71875.91, "quote_volume": 15453.32065, "trades": 48, "taker_buy_volume": 15024.34, "taker_buy_quote": 3230.2331}, {"ts": 1770951660000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 352.03, "quote_volume": 75.68645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951720000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 891.71, "quote_volume": 192.25225, "trades": 3, "taker_buy_volume": 534.6, "taker_buy_quote": 115.4736}, {"ts": 1770951780000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 2524.92, "quote_volume": 545.38272, "trades": 1, "taker_buy_volume": 2524.92, "taker_buy_quote": 545.38272}, {"ts": 1770951840000, "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": 1770951900000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 7997.53, "quote_volume": 1719.46895, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770951960000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 4048.97, "quote_volume": 870.52855, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952020000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 77927.73, "quote_volume": 16754.46195, "trades": 120, "taker_buy_volume": 35157.44, "taker_buy_quote": 7558.8496}, {"ts": 1770952080000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 31295.22, "quote_volume": 6728.4723, "trades": 38, "taker_buy_volume": 9766.5, "taker_buy_quote": 2099.7975}, {"ts": 1770952140000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 203.57, "quote_volume": 43.76755, "trades": 2, "taker_buy_volume": 203.57, "taker_buy_quote": 43.76755}, {"ts": 1770952200000, "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": 1770952260000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 34.32, "quote_volume": 7.34448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952320000, "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": 1770952380000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 290.03, "quote_volume": 62.06642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952440000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 290.16, "quote_volume": 62.09424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952500000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 290.28, "quote_volume": 62.11992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952560000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 296.7, "quote_volume": 63.50022, "trades": 2, "taker_buy_volume": 6.42, "taker_buy_quote": 1.3803}, {"ts": 1770952620000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 25.58, "quote_volume": 5.4997, "trades": 1, "taker_buy_volume": 25.58, "taker_buy_quote": 5.4997}, {"ts": 1770952680000, "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": 1770952740000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 779.85, "quote_volume": 167.66775, "trades": 2, "taker_buy_volume": 779.85, "taker_buy_quote": 167.66775}, {"ts": 1770952800000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 272.56, "quote_volume": 58.32784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770952860000, "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": 1770952920000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 216.58, "quote_volume": 46.5647, "trades": 2, "taker_buy_volume": 216.58, "taker_buy_quote": 46.5647}, {"ts": 1770952980000, "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": 1770953040000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 138.4, "quote_volume": 29.756, "trades": 1, "taker_buy_volume": 138.4, "taker_buy_quote": 29.756}, {"ts": 1770953100000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 37167.15, "quote_volume": 7990.93725, "trades": 21, "taker_buy_volume": 37078.07, "taker_buy_quote": 7971.78505}, {"ts": 1770953160000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 287.43, "quote_volume": 61.79745, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953220000, "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": 1770953280000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 10259.13, "quote_volume": 2215.71096, "trades": 9, "taker_buy_volume": 9998.01, "taker_buy_quote": 2159.57016}, {"ts": 1770953340000, "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": 1770953400000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 50.78, "quote_volume": 10.96848, "trades": 1, "taker_buy_volume": 50.78, "taker_buy_quote": 10.96848}, {"ts": 1770953460000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 131274.63, "quote_volume": 28359.79718, "trades": 137, "taker_buy_volume": 97875.54, "taker_buy_quote": 21145.59374}, {"ts": 1770953520000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 44853.31, "quote_volume": 9688.31496, "trades": 23, "taker_buy_volume": 15000.8, "taker_buy_quote": 3240.1728}, {"ts": 1770953580000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 80810.9, "quote_volume": 17456.142, "trades": 58, "taker_buy_volume": 49074.11, "taker_buy_quote": 10600.99536}, {"ts": 1770953640000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 54461.21, "quote_volume": 11764.00114, "trades": 120, "taker_buy_volume": 18910.36, "taker_buy_quote": 4085.01754}, {"ts": 1770953700000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1828.19, "quote_volume": 393.06085, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770953760000, "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": 1770953820000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 355.54, "quote_volume": 76.79664, "trades": 1, "taker_buy_volume": 355.54, "taker_buy_quote": 76.79664}, {"ts": 1770953880000, "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": 1770953940000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 85548.05, "quote_volume": 18479.028, "trades": 55, "taker_buy_volume": 66288.06, "taker_buy_quote": 14318.87016}, {"ts": 1770954000000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 2708.54, "quote_volume": 582.38562, "trades": 6, "taker_buy_volume": 49.52, "taker_buy_quote": 10.69632}, {"ts": 1770954060000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 325.23, "quote_volume": 70.24968, "trades": 2, "taker_buy_volume": 325.23, "taker_buy_quote": 70.24968}, {"ts": 1770954120000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 433.74, "quote_volume": 93.68784, "trades": 3, "taker_buy_volume": 433.74, "taker_buy_quote": 93.68784}, {"ts": 1770954180000, "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": 1770954240000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 669.96, "quote_volume": 144.71136, "trades": 2, "taker_buy_volume": 669.96, "taker_buy_quote": 144.71136}, {"ts": 1770954300000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 74.97, "quote_volume": 16.11855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954360000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 231.48, "quote_volume": 49.99968, "trades": 1, "taker_buy_volume": 231.48, "taker_buy_quote": 49.99968}, {"ts": 1770954420000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 2582.56, "quote_volume": 555.28049, "trades": 3, "taker_buy_volume": 30.09, "taker_buy_quote": 6.49944}, {"ts": 1770954480000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 89.84, "quote_volume": 19.3156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770954540000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 123.46, "quote_volume": 26.57234, "trades": 3, "taker_buy_volume": 28.44, "taker_buy_quote": 6.14304}, {"ts": 1770954600000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 74.85, "quote_volume": 16.1676, "trades": 2, "taker_buy_volume": 74.85, "taker_buy_quote": 16.1676}, {"ts": 1770954660000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 285.71, "quote_volume": 61.44597, "trades": 5, "taker_buy_volume": 18.32, "taker_buy_quote": 3.95712}, {"ts": 1770954720000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 205273.66, "quote_volume": 44133.8369, "trades": 130, "taker_buy_volume": 17081.9, "taker_buy_quote": 3672.6085}, {"ts": 1770954780000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 26316.92, "quote_volume": 5658.39851, "trades": 15, "taker_buy_volume": 26316.92, "taker_buy_quote": 5658.39851}, {"ts": 1770954840000, "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": 1770954900000, "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": 1770954960000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 62.6, "quote_volume": 13.459, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955020000, "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": 1770955080000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 16.91, "quote_volume": 3.65256, "trades": 1, "taker_buy_volume": 16.91, "taker_buy_quote": 3.65256}, {"ts": 1770955140000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 23.72, "quote_volume": 5.0998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955200000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 80.48, "quote_volume": 17.35996, "trades": 2, "taker_buy_volume": 56.76, "taker_buy_quote": 12.26016}, {"ts": 1770955260000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 46.91, "quote_volume": 10.13256, "trades": 2, "taker_buy_volume": 46.91, "taker_buy_quote": 10.13256}, {"ts": 1770955320000, "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": 1770955380000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1892.18, "quote_volume": 406.8187, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955440000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 11072.71, "quote_volume": 2380.95574, "trades": 5, "taker_buy_volume": 323.09, "taker_buy_quote": 69.78744}, {"ts": 1770955500000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 132.67, "quote_volume": 28.55414, "trades": 3, "taker_buy_volume": 30.09, "taker_buy_quote": 6.49944}, {"ts": 1770955560000, "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": 1770955620000, "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": 1770955680000, "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": 1770955740000, "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": 1770955800000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 110.28, "quote_volume": 23.7102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955860000, "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": 1770955920000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 354.34, "quote_volume": 76.1831, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770955980000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 56668.35, "quote_volume": 12183.69525, "trades": 83, "taker_buy_volume": 679.07, "taker_buy_quote": 146.00005}, {"ts": 1770956040000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 56.08, "quote_volume": 12.00112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956100000, "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": 1770956160000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 104.32, "quote_volume": 22.4288, "trades": 2, "taker_buy_volume": 104.32, "taker_buy_quote": 22.4288}, {"ts": 1770956220000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 82805.2, "quote_volume": 17805.43281, "trades": 43, "taker_buy_volume": 82805.2, "taker_buy_quote": 17805.43281}, {"ts": 1770956280000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 262.14, "quote_volume": 56.38947, "trades": 3, "taker_buy_volume": 29.37, "taker_buy_quote": 6.34392}, {"ts": 1770956340000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 70221.91, "quote_volume": 15097.71065, "trades": 35, "taker_buy_volume": 4106.19, "taker_buy_quote": 882.83085}, {"ts": 1770956400000, "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": 1770956460000, "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": 1770956520000, "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": 1770956580000, "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": 1770956640000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 4212.13, "quote_volume": 901.39582, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770956700000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 9428.63, "quote_volume": 2027.15545, "trades": 1, "taker_buy_volume": 9428.63, "taker_buy_quote": 2027.15545}, {"ts": 1770956760000, "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": 1770956820000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 13089.98, "quote_volume": 2810.68435, "trades": 10, "taker_buy_volume": 9428.63, "taker_buy_quote": 2027.15545}, {"ts": 1770956880000, "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": 1770956940000, "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": 1770957000000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 58.41, "quote_volume": 12.49974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957060000, "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": 1770957120000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 23.72, "quote_volume": 5.0998, "trades": 1, "taker_buy_volume": 23.72, "taker_buy_quote": 5.0998}, {"ts": 1770957180000, "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": 1770957240000, "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": 1770957300000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 144.18, "quote_volume": 30.9987, "trades": 3, "taker_buy_volume": 144.18, "taker_buy_quote": 30.9987}, {"ts": 1770957360000, "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": 1770957420000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 791.8, "quote_volume": 169.4452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957480000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 3087.27, "quote_volume": 663.76305, "trades": 9, "taker_buy_volume": 3087.27, "taker_buy_quote": 663.76305}, {"ts": 1770957540000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 96.28, "quote_volume": 20.60392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957600000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 688.0, "quote_volume": 147.232, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957660000, "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": 1770957720000, "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": 1770957780000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 117.17, "quote_volume": 25.0981, "trades": 2, "taker_buy_volume": 23.72, "taker_buy_quote": 5.0998}, {"ts": 1770957840000, "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": 1770957900000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 10961.29, "quote_volume": 2345.71606, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770957960000, "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": 1770958020000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 23.72, "quote_volume": 5.0998, "trades": 1, "taker_buy_volume": 23.72, "taker_buy_quote": 5.0998}, {"ts": 1770958080000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 10961.29, "quote_volume": 2345.71606, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958140000, "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": 1770958200000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 3400.34, "quote_volume": 729.0681, "trades": 21, "taker_buy_volume": 1395.34, "taker_buy_quote": 299.9981}, {"ts": 1770958260000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 465.11, "quote_volume": 99.99865, "trades": 1, "taker_buy_volume": 465.11, "taker_buy_quote": 99.99865}, {"ts": 1770958320000, "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": 1770958380000, "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": 1770958440000, "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": 1770958500000, "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": 1770958560000, "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": 1770958620000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 25.19, "quote_volume": 5.41585, "trades": 1, "taker_buy_volume": 25.19, "taker_buy_quote": 5.41585}, {"ts": 1770958680000, "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": 1770958740000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 1132.8, "quote_volume": 243.44674, "trades": 5, "taker_buy_volume": 1027.54, "taker_buy_quote": 220.9211}, {"ts": 1770958800000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 94.28, "quote_volume": 20.17592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770958860000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 257.36, "quote_volume": 55.09876, "trades": 4, "taker_buy_volume": 23.72, "taker_buy_quote": 5.0998}, {"ts": 1770958920000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 1813.23, "quote_volume": 388.05494, "trades": 19, "taker_buy_volume": 23.72, "taker_buy_quote": 5.0998}, {"ts": 1770958980000, "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": 1770959040000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 2500.0, "quote_volume": 535.0, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959100000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 39694.69, "quote_volume": 8494.68738, "trades": 61, "taker_buy_volume": 70.55, "taker_buy_quote": 15.12142}, {"ts": 1770959160000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 536.16, "quote_volume": 114.23583, "trades": 4, "taker_buy_volume": 33.75, "taker_buy_quote": 7.2225}, {"ts": 1770959220000, "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": 1770959280000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 84608.04, "quote_volume": 18106.11291, "trades": 63, "taker_buy_volume": 80532.07, "taker_buy_quote": 17233.86298}, {"ts": 1770959340000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 15726.95, "quote_volume": 3365.5673, "trades": 36, "taker_buy_volume": 15645.5, "taker_buy_quote": 3348.137}, {"ts": 1770959400000, "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": 1770959460000, "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": 1770959520000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 221.87, "quote_volume": 47.48018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959580000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 23.72, "quote_volume": 5.0998, "trades": 1, "taker_buy_volume": 23.72, "taker_buy_quote": 5.0998}, {"ts": 1770959640000, "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": 1770959700000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 19068.23, "quote_volume": 4080.99657, "trades": 2, "taker_buy_volume": 395.35, "taker_buy_quote": 85.00025}, {"ts": 1770959760000, "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": 1770959820000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 2706.87, "quote_volume": 579.27018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959880000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 1092.24, "quote_volume": 233.73936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770959940000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 23.72, "quote_volume": 5.0998, "trades": 1, "taker_buy_volume": 23.72, "taker_buy_quote": 5.0998}, {"ts": 1770960000000, "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": 1770960060000, "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": 1770960120000, "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": 1770960180000, "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": 1770960240000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 1794.51, "quote_volume": 384.04957, "trades": 8, "taker_buy_volume": 24.43, "taker_buy_quote": 5.25245}, {"ts": 1770960300000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 23.72, "quote_volume": 5.0998, "trades": 1, "taker_buy_volume": 23.72, "taker_buy_quote": 5.0998}, {"ts": 1770960360000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 46.72, "quote_volume": 9.99808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960420000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 23.72, "quote_volume": 5.0998, "trades": 1, "taker_buy_volume": 23.72, "taker_buy_quote": 5.0998}, {"ts": 1770960480000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 227.71, "quote_volume": 48.72994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960540000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 93.07, "quote_volume": 19.91698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960600000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 3900.53, "quote_volume": 834.71342, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960660000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 288.87, "quote_volume": 61.81818, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960720000, "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": 1770960780000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 2623.22, "quote_volume": 563.70055, "trades": 3, "taker_buy_volume": 2331.47, "taker_buy_quote": 501.26605}, {"ts": 1770960840000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 452.55, "quote_volume": 97.29825, "trades": 1, "taker_buy_volume": 452.55, "taker_buy_quote": 97.29825}, {"ts": 1770960900000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 18.77, "quote_volume": 4.01678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770960960000, "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": 1770961020000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 1200.0, "quote_volume": 256.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961080000, "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": 1770961140000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 2434.3, "quote_volume": 520.9402, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961200000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 118492.84, "quote_volume": 25357.46776, "trades": 124, "taker_buy_volume": 61757.55, "taker_buy_quote": 13216.1157}, {"ts": 1770961260000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 238.31, "quote_volume": 50.99834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961320000, "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": 1770961380000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 169.57, "quote_volume": 36.3117, "trades": 3, "taker_buy_volume": 23.72, "taker_buy_quote": 5.0998}, {"ts": 1770961440000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 343.1, "quote_volume": 73.4234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961500000, "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": 1770961560000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 6.06, "quote_volume": 1.3029, "trades": 1, "taker_buy_volume": 6.06, "taker_buy_quote": 1.3029}, {"ts": 1770961620000, "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": 1770961680000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 23.25, "quote_volume": 4.9755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770961740000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 1296.23, "quote_volume": 278.64262, "trades": 5, "taker_buy_volume": 1249.4, "taker_buy_quote": 268.621}, {"ts": 1770961800000, "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": 1770961860000, "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": 1770961920000, "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": 1770961980000, "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": 1770962040000, "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": 1770962100000, "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": 1770962160000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 95.31, "quote_volume": 20.39634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770962220000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 28916.76, "quote_volume": 6187.18664, "trades": 33, "taker_buy_volume": 172.09, "taker_buy_quote": 36.82726}, {"ts": 1770962280000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 952.28, "quote_volume": 202.83564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770962340000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 42.05, "quote_volume": 8.9987, "trades": 1, "taker_buy_volume": 42.05, "taker_buy_quote": 8.9987}, {"ts": 1770962400000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 47.28, "quote_volume": 10.11792, "trades": 2, "taker_buy_volume": 47.28, "taker_buy_quote": 10.11792}, {"ts": 1770962460000, "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": 1770962520000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 219.06, "quote_volume": 46.8549, "trades": 2, "taker_buy_volume": 195.12, "taker_buy_quote": 41.75568}, {"ts": 1770962580000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 23.83, "quote_volume": 5.09962, "trades": 1, "taker_buy_volume": 23.83, "taker_buy_quote": 5.09962}, {"ts": 1770962640000, "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": 1770962700000, "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": 1770962760000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 5.67, "quote_volume": 1.21338, "trades": 1, "taker_buy_volume": 5.67, "taker_buy_quote": 1.21338}, {"ts": 1770962820000, "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": 1770962880000, "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": 1770962940000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 119.83, "quote_volume": 25.57262, "trades": 3, "taker_buy_volume": 48.83, "taker_buy_quote": 10.44962}, {"ts": 1770963000000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 30.34, "quote_volume": 6.49276, "trades": 1, "taker_buy_volume": 30.34, "taker_buy_quote": 6.49276}, {"ts": 1770963060000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 32.34, "quote_volume": 6.92076, "trades": 1, "taker_buy_volume": 32.34, "taker_buy_quote": 6.92076}, {"ts": 1770963120000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 18.68, "quote_volume": 3.99752, "trades": 1, "taker_buy_volume": 18.68, "taker_buy_quote": 3.99752}, {"ts": 1770963180000, "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": 1770963240000, "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": 1770963300000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 5886.96, "quote_volume": 1253.92248, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963360000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 18691.58, "quote_volume": 3999.99812, "trades": 3, "taker_buy_volume": 18691.58, "taker_buy_quote": 3999.99812}, {"ts": 1770963420000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 196.43, "quote_volume": 42.03602, "trades": 1, "taker_buy_volume": 196.43, "taker_buy_quote": 42.03602}, {"ts": 1770963480000, "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": 1770963540000, "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": 1770963600000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 211429.08, "quote_volume": 45247.21101, "trades": 58, "taker_buy_volume": 174707.52, "taker_buy_quote": 37388.79717}, {"ts": 1770963660000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 341.94, "quote_volume": 73.17516, "trades": 1, "taker_buy_volume": 341.94, "taker_buy_quote": 73.17516}, {"ts": 1770963720000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 15.0, "quote_volume": 3.195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770963780000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 118087.49, "quote_volume": 25152.63537, "trades": 230, "taker_buy_volume": 23323.28, "taker_buy_quote": 4967.85864}, {"ts": 1770963840000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 374.74, "quote_volume": 79.81962, "trades": 1, "taker_buy_volume": 374.74, "taker_buy_quote": 79.81962}, {"ts": 1770963900000, "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": 1770963960000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 349.91, "quote_volume": 74.53083, "trades": 1, "taker_buy_volume": 349.91, "taker_buy_quote": 74.53083}, {"ts": 1770964020000, "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": 1770964080000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 121.97, "quote_volume": 25.88528, "trades": 2, "taker_buy_volume": 27.64, "taker_buy_quote": 5.88732}, {"ts": 1770964140000, "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": 1770964200000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 50.0, "quote_volume": 10.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770964260000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 43.77, "quote_volume": 9.32301, "trades": 1, "taker_buy_volume": 43.77, "taker_buy_quote": 9.32301}, {"ts": 1770964320000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 90.98, "quote_volume": 19.37874, "trades": 1, "taker_buy_volume": 90.98, "taker_buy_quote": 19.37874}, {"ts": 1770964380000, "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": 1770964440000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 806.91, "quote_volume": 171.87183, "trades": 3, "taker_buy_volume": 806.91, "taker_buy_quote": 171.87183}, {"ts": 1770964500000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 28.16, "quote_volume": 5.99808, "trades": 1, "taker_buy_volume": 28.16, "taker_buy_quote": 5.99808}, {"ts": 1770964560000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 155.65, "quote_volume": 33.15345, "trades": 2, "taker_buy_volume": 155.65, "taker_buy_quote": 33.15345}, {"ts": 1770964620000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 272.46, "quote_volume": 58.03398, "trades": 3, "taker_buy_volume": 272.46, "taker_buy_quote": 58.03398}, {"ts": 1770964680000, "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": 1770964740000, "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": 1770964800000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 52107.05, "quote_volume": 11098.80165, "trades": 60, "taker_buy_volume": 41335.12, "taker_buy_quote": 8804.38056}, {"ts": 1770964860000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 21098.54, "quote_volume": 4493.98902, "trades": 88, "taker_buy_volume": 20150.99, "taker_buy_quote": 4292.16087}, {"ts": 1770964920000, "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": 1770964980000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 6.65, "quote_volume": 1.4098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770965040000, "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": 1770965100000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 1833.75, "quote_volume": 389.055, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 63.9}, {"ts": 1770965160000, "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": 1770965220000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 42296.57, "quote_volume": 9009.16941, "trades": 65, "taker_buy_volume": 15572.76, "taker_buy_quote": 3316.99788}, {"ts": 1770965280000, "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": 1770965340000, "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": 1770965400000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 3174.63, "quote_volume": 676.19619, "trades": 20, "taker_buy_volume": 3174.63, "taker_buy_quote": 676.19619}, {"ts": 1770965460000, "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": 1770965520000, "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": 1770965580000, "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": 1770965640000, "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": 1770965700000, "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": 1770965760000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 59842.64, "quote_volume": 12806.32496, "trades": 74, "taker_buy_volume": 46378.68, "taker_buy_quote": 9925.03752}, {"ts": 1770965820000, "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": 1770965880000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 339.7, "quote_volume": 73.0355, "trades": 1, "taker_buy_volume": 339.7, "taker_buy_quote": 73.0355}, {"ts": 1770965940000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 288.68, "quote_volume": 61.77752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966000000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 640.29, "quote_volume": 137.02206, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770966060000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 71459.93, "quote_volume": 15292.42502, "trades": 26, "taker_buy_volume": 664.48, "taker_buy_quote": 142.19872}, {"ts": 1770966120000, "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": 1770966180000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 184.77, "quote_volume": 39.49403, "trades": 3, "taker_buy_volume": 138.02, "taker_buy_quote": 29.53628}, {"ts": 1770966240000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 115.16, "quote_volume": 24.64424, "trades": 1, "taker_buy_volume": 115.16, "taker_buy_quote": 24.64424}, {"ts": 1770966300000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 70137.81, "quote_volume": 15009.49134, "trades": 112, "taker_buy_volume": 44273.58, "taker_buy_quote": 9474.54612}, {"ts": 1770966360000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 9.33, "quote_volume": 1.99662, "trades": 1, "taker_buy_volume": 9.33, "taker_buy_quote": 1.99662}, {"ts": 1770966420000, "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": 1770966480000, "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": 1770966540000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 299.01, "quote_volume": 63.98814, "trades": 1, "taker_buy_volume": 299.01, "taker_buy_quote": 63.98814}, {"ts": 1770966600000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 188.14, "quote_volume": 40.26196, "trades": 2, "taker_buy_volume": 188.14, "taker_buy_quote": 40.26196}, {"ts": 1770966660000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 137401.22, "quote_volume": 29412.77939, "trades": 89, "taker_buy_volume": 112021.06, "taker_buy_quote": 23981.42515}, {"ts": 1770966720000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 274993.39, "quote_volume": 59123.57885, "trades": 140, "taker_buy_volume": 81459.12, "taker_buy_quote": 17513.7108}, {"ts": 1770966780000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 17182.84, "quote_volume": 3694.33634, "trades": 24, "taker_buy_volume": 25.74, "taker_buy_quote": 5.55984}, {"ts": 1770966840000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 31004.01, "quote_volume": 6665.81656, "trades": 32, "taker_buy_volume": 28874.07, "taker_buy_quote": 6207.92505}, {"ts": 1770966900000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 16720.16, "quote_volume": 3594.8344, "trades": 40, "taker_buy_volume": 199.79, "taker_buy_quote": 42.95485}, {"ts": 1770966960000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 358.42, "quote_volume": 77.0603, "trades": 1, "taker_buy_volume": 358.42, "taker_buy_quote": 77.0603}, {"ts": 1770967020000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 881.63, "quote_volume": 189.55045, "trades": 3, "taker_buy_volume": 881.63, "taker_buy_quote": 189.55045}, {"ts": 1770967080000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 16606.88, "quote_volume": 3570.4792, "trades": 49, "taker_buy_volume": 16606.88, "taker_buy_quote": 3570.4792}, {"ts": 1770967140000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 19462.83, "quote_volume": 4184.22923, "trades": 67, "taker_buy_volume": 19183.61, "taker_buy_quote": 4124.47615}, {"ts": 1770967200000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 361.98, "quote_volume": 77.8257, "trades": 1, "taker_buy_volume": 361.98, "taker_buy_quote": 77.8257}, {"ts": 1770967260000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 38574.97, "quote_volume": 8293.61855, "trades": 53, "taker_buy_volume": 38574.97, "taker_buy_quote": 8293.61855}, {"ts": 1770967320000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 142756.96, "quote_volume": 30692.7464, "trades": 100, "taker_buy_volume": 48125.9, "taker_buy_quote": 10347.0685}, {"ts": 1770967380000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1063.16, "quote_volume": 228.5794, "trades": 1, "taker_buy_volume": 1063.16, "taker_buy_quote": 228.5794}, {"ts": 1770967440000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 1787.63, "quote_volume": 383.27545, "trades": 3, "taker_buy_volume": 722.63, "taker_buy_quote": 155.36545}, {"ts": 1770967500000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 377.0, "quote_volume": 81.055, "trades": 2, "taker_buy_volume": 377.0, "taker_buy_quote": 81.055}, {"ts": 1770967560000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 377.16, "quote_volume": 81.0894, "trades": 1, "taker_buy_volume": 377.16, "taker_buy_quote": 81.0894}, {"ts": 1770967620000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 754.49, "quote_volume": 162.21535, "trades": 2, "taker_buy_volume": 754.49, "taker_buy_quote": 162.21535}, {"ts": 1770967680000, "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": 1770967740000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 387.16, "quote_volume": 83.2394, "trades": 2, "taker_buy_volume": 387.16, "taker_buy_quote": 83.2394}, {"ts": 1770967800000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 377.33, "quote_volume": 81.12595, "trades": 1, "taker_buy_volume": 377.33, "taker_buy_quote": 81.12595}, {"ts": 1770967860000, "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": 1770967920000, "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": 1770967980000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 649.13, "quote_volume": 138.91382, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968040000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 260.04, "quote_volume": 55.9086, "trades": 2, "taker_buy_volume": 260.04, "taker_buy_quote": 55.9086}, {"ts": 1770968100000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 665.94, "quote_volume": 143.1771, "trades": 2, "taker_buy_volume": 665.94, "taker_buy_quote": 143.1771}, {"ts": 1770968160000, "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": 1770968220000, "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": 1770968280000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 110.73, "quote_volume": 23.80695, "trades": 1, "taker_buy_volume": 110.73, "taker_buy_quote": 23.80695}, {"ts": 1770968340000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 30.0, "quote_volume": 6.45, "trades": 1, "taker_buy_volume": 30.0, "taker_buy_quote": 6.45}, {"ts": 1770968400000, "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": 1770968460000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 201.49, "quote_volume": 43.11886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968520000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 5509.21, "quote_volume": 1178.97094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770968580000, "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": 1770968640000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 140.5, "quote_volume": 30.2075, "trades": 1, "taker_buy_volume": 140.5, "taker_buy_quote": 30.2075}, {"ts": 1770968700000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 4290.63, "quote_volume": 922.48545, "trades": 1, "taker_buy_volume": 4290.63, "taker_buy_quote": 922.48545}, {"ts": 1770968760000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 10966.91, "quote_volume": 2357.88565, "trades": 6, "taker_buy_volume": 10966.91, "taker_buy_quote": 2357.88565}, {"ts": 1770968820000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 224.29, "quote_volume": 48.22235, "trades": 2, "taker_buy_volume": 224.29, "taker_buy_quote": 48.22235}, {"ts": 1770968880000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 2033.37, "quote_volume": 437.17455, "trades": 10, "taker_buy_volume": 2033.37, "taker_buy_quote": 437.17455}, {"ts": 1770968940000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1409.5, "quote_volume": 303.0425, "trades": 8, "taker_buy_volume": 1409.5, "taker_buy_quote": 303.0425}, {"ts": 1770969000000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1091.48, "quote_volume": 234.6682, "trades": 11, "taker_buy_volume": 1091.48, "taker_buy_quote": 234.6682}, {"ts": 1770969060000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 5293.09, "quote_volume": 1138.01435, "trades": 10, "taker_buy_volume": 5293.09, "taker_buy_quote": 1138.01435}, {"ts": 1770969120000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 4172.68, "quote_volume": 894.78254, "trades": 12, "taker_buy_volume": 1829.02, "taker_buy_quote": 393.2393}, {"ts": 1770969180000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 100393.98, "quote_volume": 21579.72316, "trades": 50, "taker_buy_volume": 54100.25, "taker_buy_quote": 11631.55375}, {"ts": 1770969240000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 49263.58, "quote_volume": 10591.80858, "trades": 71, "taker_buy_volume": 33692.3, "taker_buy_quote": 7243.98338}, {"ts": 1770969300000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 62112.09, "quote_volume": 13354.09935, "trades": 52, "taker_buy_volume": 4537.74, "taker_buy_quote": 975.6141}, {"ts": 1770969360000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 65.06, "quote_volume": 13.9879, "trades": 1, "taker_buy_volume": 65.06, "taker_buy_quote": 13.9879}, {"ts": 1770969420000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 515.55, "quote_volume": 110.84325, "trades": 6, "taker_buy_volume": 515.55, "taker_buy_quote": 110.84325}, {"ts": 1770969480000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 859.07, "quote_volume": 184.67673, "trades": 8, "taker_buy_volume": 835.75, "taker_buy_quote": 179.68625}, {"ts": 1770969540000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 8.21, "quote_volume": 1.75694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770969600000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 5052.31, "quote_volume": 1081.96031, "trades": 7, "taker_buy_volume": 765.97, "taker_buy_quote": 164.68355}, {"ts": 1770969660000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1315.92, "quote_volume": 282.9228, "trades": 10, "taker_buy_volume": 1315.92, "taker_buy_quote": 282.9228}, {"ts": 1770969720000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 736.73, "quote_volume": 158.39695, "trades": 6, "taker_buy_volume": 736.73, "taker_buy_quote": 158.39695}, {"ts": 1770969780000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 3776.06, "quote_volume": 809.75324, "trades": 14, "taker_buy_volume": 1676.4, "taker_buy_quote": 360.426}, {"ts": 1770969840000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 386.73, "quote_volume": 83.14695, "trades": 3, "taker_buy_volume": 386.73, "taker_buy_quote": 83.14695}, {"ts": 1770969900000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 770.57, "quote_volume": 165.67255, "trades": 6, "taker_buy_volume": 770.57, "taker_buy_quote": 165.67255}, {"ts": 1770969960000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1304.56, "quote_volume": 280.4804, "trades": 10, "taker_buy_volume": 1304.56, "taker_buy_quote": 280.4804}, {"ts": 1770970020000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 96858.77, "quote_volume": 20823.09888, "trades": 128, "taker_buy_volume": 85071.19, "taker_buy_quote": 18290.30585}, {"ts": 1770970080000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 126294.81, "quote_volume": 27153.38415, "trades": 125, "taker_buy_volume": 43934.37, "taker_buy_quote": 9445.88955}, {"ts": 1770970140000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 31111.54, "quote_volume": 6688.9811, "trades": 30, "taker_buy_volume": 28555.93, "taker_buy_quote": 6139.52495}, {"ts": 1770970200000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 45994.08, "quote_volume": 9888.7272, "trades": 26, "taker_buy_volume": 3072.02, "taker_buy_quote": 660.4843}, {"ts": 1770970260000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 348.75, "quote_volume": 74.98125, "trades": 3, "taker_buy_volume": 348.75, "taker_buy_quote": 74.98125}, {"ts": 1770970320000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 102951.98, "quote_volume": 22131.2524, "trades": 53, "taker_buy_volume": 62374.45, "taker_buy_quote": 13410.50675}, {"ts": 1770970380000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 150.35, "quote_volume": 32.32525, "trades": 2, "taker_buy_volume": 150.35, "taker_buy_quote": 32.32525}, {"ts": 1770970440000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 93.77, "quote_volume": 20.16055, "trades": 2, "taker_buy_volume": 93.77, "taker_buy_quote": 20.16055}, {"ts": 1770970500000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 963.25, "quote_volume": 207.09875, "trades": 4, "taker_buy_volume": 963.25, "taker_buy_quote": 207.09875}, {"ts": 1770970560000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 2084.9, "quote_volume": 448.2535, "trades": 8, "taker_buy_volume": 2084.9, "taker_buy_quote": 448.2535}, {"ts": 1770970620000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 68.89, "quote_volume": 14.81135, "trades": 1, "taker_buy_volume": 68.89, "taker_buy_quote": 14.81135}, {"ts": 1770970680000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 430.59, "quote_volume": 92.56271, "trades": 6, "taker_buy_volume": 416.45, "taker_buy_quote": 89.53675}, {"ts": 1770970740000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 110383.11, "quote_volume": 23732.10903, "trades": 88, "taker_buy_volume": 68762.55, "taker_buy_quote": 14783.94825}, {"ts": 1770970800000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1731.42, "quote_volume": 372.2553, "trades": 5, "taker_buy_volume": 1731.42, "taker_buy_quote": 372.2553}, {"ts": 1770970860000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 19902.79, "quote_volume": 4279.09985, "trades": 25, "taker_buy_volume": 19902.79, "taker_buy_quote": 4279.09985}, {"ts": 1770970920000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 1314.61, "quote_volume": 283.71722, "trades": 6, "taker_buy_volume": 1076.07, "taker_buy_quote": 232.43112}, {"ts": 1770970980000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 691.61, "quote_volume": 148.69615, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971040000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 486.15, "quote_volume": 104.65548, "trades": 6, "taker_buy_volume": 133.23, "taker_buy_quote": 28.77768}, {"ts": 1770971100000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 8438.94, "quote_volume": 1822.81104, "trades": 53, "taker_buy_volume": 8438.94, "taker_buy_quote": 1822.81104}, {"ts": 1770971160000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 1112.68, "quote_volume": 240.33888, "trades": 10, "taker_buy_volume": 1112.68, "taker_buy_quote": 240.33888}, {"ts": 1770971220000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 7214.95, "quote_volume": 1558.4292, "trades": 23, "taker_buy_volume": 7214.95, "taker_buy_quote": 1558.4292}, {"ts": 1770971280000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 18411.63, "quote_volume": 3976.91208, "trades": 60, "taker_buy_volume": 18411.63, "taker_buy_quote": 3976.91208}, {"ts": 1770971340000, "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": 1770971400000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 968.86, "quote_volume": 209.27376, "trades": 6, "taker_buy_volume": 968.86, "taker_buy_quote": 209.27376}, {"ts": 1770971460000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 3681.9, "quote_volume": 795.2904, "trades": 32, "taker_buy_volume": 3593.93, "taker_buy_quote": 776.28888}, {"ts": 1770971520000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 13921.47, "quote_volume": 3018.59018, "trades": 13, "taker_buy_volume": 11552.66, "taker_buy_quote": 2506.92722}, {"ts": 1770971580000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 2212.75, "quote_volume": 477.954, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971640000, "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": 1770971700000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 74.7, "quote_volume": 16.1352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971760000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 87.85, "quote_volume": 18.9756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971820000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 1535.61, "quote_volume": 333.22737, "trades": 13, "taker_buy_volume": 1535.61, "taker_buy_quote": 333.22737}, {"ts": 1770971880000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 690.84, "quote_volume": 149.22144, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770971940000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 3061.07, "quote_volume": 663.49526, "trades": 11, "taker_buy_volume": 2304.14, "taker_buy_quote": 499.99838}, {"ts": 1770972000000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 21645.28, "quote_volume": 4675.38048, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770972060000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 37891.94, "quote_volume": 8184.65904, "trades": 76, "taker_buy_volume": 2596.13, "taker_buy_quote": 560.76408}, {"ts": 1770972120000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 370.36, "quote_volume": 79.99776, "trades": 4, "taker_buy_volume": 370.36, "taker_buy_quote": 79.99776}, {"ts": 1770972180000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 127479.16, "quote_volume": 27540.72151, "trades": 74, "taker_buy_volume": 78426.47, "taker_buy_quote": 16945.34047}, {"ts": 1770972240000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 1436.39, "quote_volume": 310.26024, "trades": 10, "taker_buy_volume": 1436.39, "taker_buy_quote": 310.26024}, {"ts": 1770972300000, "open": 0.216, "high": 0.217, "low": 0.215, "close": 0.216, "volume": 17021.06, "quote_volume": 3676.10306, "trades": 105, "taker_buy_volume": 11563.38, "taker_buy_quote": 2497.74418}, {"ts": 1770972360000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 32999.75, "quote_volume": 7127.716, "trades": 45, "taker_buy_volume": 4646.8, "taker_buy_quote": 1003.7088}, {"ts": 1770972420000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 82770.3, "quote_volume": 17879.08427, "trades": 140, "taker_buy_volume": 49179.64, "taker_buy_quote": 10623.50171}, {"ts": 1770972480000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 63941.92, "quote_volume": 13875.39664, "trades": 18, "taker_buy_volume": 63941.92, "taker_buy_quote": 13875.39664}, {"ts": 1770972540000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 32820.14, "quote_volume": 7121.97038, "trades": 78, "taker_buy_volume": 23625.79, "taker_buy_quote": 5126.79643}, {"ts": 1770972600000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 4964.24, "quote_volume": 1075.6232, "trades": 11, "taker_buy_volume": 3347.36, "taker_buy_quote": 726.37712}, {"ts": 1770972660000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 4641.72, "quote_volume": 1007.25324, "trades": 15, "taker_buy_volume": 4641.72, "taker_buy_quote": 1007.25324}, {"ts": 1770972720000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 4250.27, "quote_volume": 922.25845, "trades": 14, "taker_buy_volume": 4200.13, "taker_buy_quote": 911.42821}, {"ts": 1770972780000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 6102.36, "quote_volume": 1323.92958, "trades": 15, "taker_buy_volume": 5819.82, "taker_buy_quote": 1262.90094}, {"ts": 1770972840000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 2509.37, "quote_volume": 544.53329, "trades": 20, "taker_buy_volume": 2509.37, "taker_buy_quote": 544.53329}, {"ts": 1770972900000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 1929.14, "quote_volume": 418.62338, "trades": 8, "taker_buy_volume": 1929.14, "taker_buy_quote": 418.62338}, {"ts": 1770972960000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 55923.61, "quote_volume": 12134.43924, "trades": 152, "taker_buy_volume": 24597.97, "taker_buy_quote": 5337.75949}, {"ts": 1770973020000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 3667.97, "quote_volume": 794.15636, "trades": 11, "taker_buy_volume": 1874.84, "taker_buy_quote": 406.84028}, {"ts": 1770973080000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 15889.89, "quote_volume": 3448.16887, "trades": 50, "taker_buy_volume": 9017.83, "taker_buy_quote": 1956.93185}, {"ts": 1770973140000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 370.36, "quote_volume": 80.36812, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973200000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 690.47, "quote_volume": 150.05126, "trades": 11, "taker_buy_volume": 219.27, "taker_buy_quote": 47.80086}, {"ts": 1770973260000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 24416.99, "quote_volume": 5298.05844, "trades": 33, "taker_buy_volume": 6039.0, "taker_buy_quote": 1310.463}, {"ts": 1770973320000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 4989.62, "quote_volume": 1078.02761, "trades": 5, "taker_buy_volume": 269.69, "taker_buy_quote": 58.52273}, {"ts": 1770973380000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 9942.69, "quote_volume": 2148.30448, "trades": 11, "taker_buy_volume": 683.44, "taker_buy_quote": 148.30648}, {"ts": 1770973440000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 725.37, "quote_volume": 157.40529, "trades": 8, "taker_buy_volume": 725.37, "taker_buy_quote": 157.40529}, {"ts": 1770973500000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 501.3, "quote_volume": 108.55116, "trades": 4, "taker_buy_volume": 270.36, "taker_buy_quote": 58.66812}, {"ts": 1770973560000, "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": 1770973620000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 756.3, "quote_volume": 163.83053, "trades": 8, "taker_buy_volume": 469.73, "taker_buy_quote": 101.93141}, {"ts": 1770973680000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 80.67, "quote_volume": 17.50539, "trades": 1, "taker_buy_volume": 80.67, "taker_buy_quote": 17.50539}, {"ts": 1770973740000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 300.61, "quote_volume": 64.93176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973800000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 645.29, "quote_volume": 139.42828, "trades": 8, "taker_buy_volume": 45.64, "taker_buy_quote": 9.90388}, {"ts": 1770973860000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 351.54, "quote_volume": 75.93264, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973920000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 4833.55, "quote_volume": 1044.0468, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770973980000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 7055.51, "quote_volume": 1527.63829, "trades": 25, "taker_buy_volume": 3648.13, "taker_buy_quote": 791.64421}, {"ts": 1770974040000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 4267.8, "quote_volume": 921.8448, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974100000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 67.04, "quote_volume": 14.54768, "trades": 1, "taker_buy_volume": 67.04, "taker_buy_quote": 14.54768}, {"ts": 1770974160000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 726.7, "quote_volume": 157.6939, "trades": 3, "taker_buy_volume": 726.7, "taker_buy_quote": 157.6939}, {"ts": 1770974220000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 593.21, "quote_volume": 128.39499, "trades": 5, "taker_buy_volume": 261.63, "taker_buy_quote": 56.77371}, {"ts": 1770974280000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 307.05, "quote_volume": 66.3228, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974340000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 177.64, "quote_volume": 38.37024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974400000, "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": 1770974460000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 356.85, "quote_volume": 77.0796, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974520000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 337.92, "quote_volume": 72.99615, "trades": 5, "taker_buy_volume": 5.43, "taker_buy_quote": 1.17831}, {"ts": 1770974580000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 194.13, "quote_volume": 41.93208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974640000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 555.38, "quote_volume": 120.41407, "trades": 4, "taker_buy_volume": 451.99, "taker_buy_quote": 98.08183}, {"ts": 1770974700000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 414.58, "quote_volume": 89.54928, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770974760000, "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": 1770974820000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 90.97, "quote_volume": 19.74049, "trades": 1, "taker_buy_volume": 90.97, "taker_buy_quote": 19.74049}, {"ts": 1770974880000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 98.91, "quote_volume": 21.46347, "trades": 2, "taker_buy_volume": 98.91, "taker_buy_quote": 21.46347}, {"ts": 1770974940000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 93.58, "quote_volume": 20.30686, "trades": 2, "taker_buy_volume": 93.58, "taker_buy_quote": 20.30686}, {"ts": 1770975000000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 60.23, "quote_volume": 13.06991, "trades": 2, "taker_buy_volume": 60.23, "taker_buy_quote": 13.06991}, {"ts": 1770975060000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 406.51, "quote_volume": 87.98279, "trades": 3, "taker_buy_volume": 176.63, "taker_buy_quote": 38.32871}, {"ts": 1770975120000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 316.81, "quote_volume": 68.56759, "trades": 4, "taker_buy_volume": 136.63, "taker_buy_quote": 29.64871}, {"ts": 1770975180000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 664.56, "quote_volume": 144.20952, "trades": 8, "taker_buy_volume": 664.56, "taker_buy_quote": 144.20952}, {"ts": 1770975240000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 94.19, "quote_volume": 20.43923, "trades": 1, "taker_buy_volume": 94.19, "taker_buy_quote": 20.43923}, {"ts": 1770975300000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 720.84, "quote_volume": 156.42228, "trades": 3, "taker_buy_volume": 720.84, "taker_buy_quote": 156.42228}, {"ts": 1770975360000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 87.18, "quote_volume": 18.91806, "trades": 1, "taker_buy_volume": 87.18, "taker_buy_quote": 18.91806}, {"ts": 1770975420000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 125.46, "quote_volume": 27.22482, "trades": 1, "taker_buy_volume": 125.46, "taker_buy_quote": 27.22482}, {"ts": 1770975480000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 1208.01, "quote_volume": 261.10066, "trades": 13, "taker_buy_volume": 170.5, "taker_buy_quote": 36.9985}, {"ts": 1770975540000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 226.02, "quote_volume": 48.82032, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975600000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 88191.57, "quote_volume": 19049.37912, "trades": 131, "taker_buy_volume": 21238.15, "taker_buy_quote": 4587.4404}, {"ts": 1770975660000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 721.44, "quote_volume": 155.45031, "trades": 2, "taker_buy_volume": 340.71, "taker_buy_quote": 73.59336}, {"ts": 1770975720000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 298.17, "quote_volume": 64.40472, "trades": 2, "taker_buy_volume": 298.17, "taker_buy_quote": 64.40472}, {"ts": 1770975780000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 241.75, "quote_volume": 52.218, "trades": 2, "taker_buy_volume": 241.75, "taker_buy_quote": 52.218}, {"ts": 1770975840000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 264.79, "quote_volume": 56.92985, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770975900000, "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": 1770975960000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 521.97, "quote_volume": 112.50617, "trades": 5, "taker_buy_volume": 282.62, "taker_buy_quote": 61.04592}, {"ts": 1770976020000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 150.52, "quote_volume": 32.51232, "trades": 2, "taker_buy_volume": 150.52, "taker_buy_quote": 32.51232}, {"ts": 1770976080000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 104.19, "quote_volume": 22.50504, "trades": 1, "taker_buy_volume": 104.19, "taker_buy_quote": 22.50504}, {"ts": 1770976140000, "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": 1770976200000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 127795.14, "quote_volume": 27603.75024, "trades": 23, "taker_buy_volume": 125267.17, "taker_buy_quote": 27057.70872}, {"ts": 1770976260000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 63503.31, "quote_volume": 13715.90842, "trades": 45, "taker_buy_volume": 34126.19, "taker_buy_quote": 7371.25704}, {"ts": 1770976320000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 33706.95, "quote_volume": 7277.8212, "trades": 69, "taker_buy_volume": 5260.39, "taker_buy_quote": 1136.24424}, {"ts": 1770976380000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 6753.78, "quote_volume": 1458.86256, "trades": 37, "taker_buy_volume": 494.87, "taker_buy_quote": 106.938}, {"ts": 1770976440000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 3694.82, "quote_volume": 796.57897, "trades": 12, "taker_buy_volume": 2192.67, "taker_buy_quote": 473.61672}, {"ts": 1770976500000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 774.59, "quote_volume": 167.08221, "trades": 7, "taker_buy_volume": 545.36, "taker_buy_quote": 117.79776}, {"ts": 1770976560000, "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": 1770976620000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 427.02, "quote_volume": 92.19003, "trades": 3, "taker_buy_volume": 380.73, "taker_buy_quote": 82.23768}, {"ts": 1770976680000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 9465.65, "quote_volume": 2044.5804, "trades": 3, "taker_buy_volume": 9465.65, "taker_buy_quote": 2044.5804}, {"ts": 1770976740000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 9516.47, "quote_volume": 2055.55752, "trades": 11, "taker_buy_volume": 9516.47, "taker_buy_quote": 2055.55752}, {"ts": 1770976800000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 5936.91, "quote_volume": 1281.86983, "trades": 38, "taker_buy_volume": 5412.53, "taker_buy_quote": 1169.10648}, {"ts": 1770976860000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 22720.7, "quote_volume": 4907.6712, "trades": 25, "taker_buy_volume": 300.27, "taker_buy_quote": 64.85832}, {"ts": 1770976920000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 3862.36, "quote_volume": 830.56136, "trades": 5, "taker_buy_volume": 153.96, "taker_buy_quote": 33.25536}, {"ts": 1770976980000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 3321.71, "quote_volume": 717.48936, "trades": 12, "taker_buy_volume": 3321.71, "taker_buy_quote": 717.48936}, {"ts": 1770977040000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 1294.69, "quote_volume": 279.65304, "trades": 5, "taker_buy_volume": 1294.69, "taker_buy_quote": 279.65304}, {"ts": 1770977100000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 1239.65, "quote_volume": 267.75903, "trades": 5, "taker_buy_volume": 1234.28, "taker_buy_quote": 266.60448}, {"ts": 1770977160000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 4484.01, "quote_volume": 968.54616, "trades": 16, "taker_buy_volume": 4484.01, "taker_buy_quote": 968.54616}, {"ts": 1770977220000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 111246.62, "quote_volume": 24029.3268, "trades": 182, "taker_buy_volume": 63201.97, "taker_buy_quote": 13651.6824}, {"ts": 1770977280000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 54262.76, "quote_volume": 11720.75616, "trades": 118, "taker_buy_volume": 20872.77, "taker_buy_quote": 4508.51832}, {"ts": 1770977340000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 70073.31, "quote_volume": 15135.83496, "trades": 58, "taker_buy_volume": 31804.66, "taker_buy_quote": 6869.80656}, {"ts": 1770977400000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 5608.91, "quote_volume": 1206.68109, "trades": 8, "taker_buy_volume": 765.44, "taker_buy_quote": 165.33504}, {"ts": 1770977460000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 1502.48, "quote_volume": 324.53568, "trades": 14, "taker_buy_volume": 1502.48, "taker_buy_quote": 324.53568}, {"ts": 1770977520000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 10470.01, "quote_volume": 2261.639, "trades": 18, "taker_buy_volume": 10470.01, "taker_buy_quote": 2261.639}, {"ts": 1770977580000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 15287.38, "quote_volume": 3301.94028, "trades": 21, "taker_buy_volume": 345.5, "taker_buy_quote": 74.628}, {"ts": 1770977640000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 75145.35, "quote_volume": 16231.3956, "trades": 59, "taker_buy_volume": 35510.46, "taker_buy_quote": 7670.25936}, {"ts": 1770977700000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 10064.36, "quote_volume": 2173.40367, "trades": 11, "taker_buy_volume": 9566.27, "taker_buy_quote": 2066.31432}, {"ts": 1770977760000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 6054.18, "quote_volume": 1307.93271, "trades": 30, "taker_buy_volume": 6054.18, "taker_buy_quote": 1307.93271}, {"ts": 1770977820000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 42628.77, "quote_volume": 9207.81432, "trades": 32, "taker_buy_volume": 26156.01, "taker_buy_quote": 5649.69816}, {"ts": 1770977880000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 16239.6, "quote_volume": 3507.7814, "trades": 48, "taker_buy_volume": 2358.81, "taker_buy_quote": 509.53076}, {"ts": 1770977940000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 107623.8, "quote_volume": 23246.7408, "trades": 44, "taker_buy_volume": 81729.18, "taker_buy_quote": 17653.50288}, {"ts": 1770978000000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 44815.7, "quote_volume": 9680.1912, "trades": 81, "taker_buy_volume": 7288.25, "taker_buy_quote": 1574.262}, {"ts": 1770978060000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 895.85, "quote_volume": 193.22051, "trades": 8, "taker_buy_volume": 612.76, "taker_buy_quote": 132.35616}, {"ts": 1770978120000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 4131.9, "quote_volume": 892.4904, "trades": 5, "taker_buy_volume": 4131.9, "taker_buy_quote": 892.4904}, {"ts": 1770978180000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 180.37, "quote_volume": 38.95992, "trades": 2, "taker_buy_volume": 180.37, "taker_buy_quote": 38.95992}, {"ts": 1770978240000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 2426.48, "quote_volume": 524.04807, "trades": 21, "taker_buy_volume": 2354.87, "taker_buy_quote": 508.65192}, {"ts": 1770978300000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 2184.55, "quote_volume": 471.8628, "trades": 11, "taker_buy_volume": 2184.55, "taker_buy_quote": 471.8628}, {"ts": 1770978360000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 93.84, "quote_volume": 20.26944, "trades": 1, "taker_buy_volume": 93.84, "taker_buy_quote": 20.26944}, {"ts": 1770978420000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 36400.78, "quote_volume": 7862.56848, "trades": 55, "taker_buy_volume": 36400.78, "taker_buy_quote": 7862.56848}, {"ts": 1770978480000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 41869.1, "quote_volume": 9043.7256, "trades": 35, "taker_buy_volume": 13724.21, "taker_buy_quote": 2964.42936}, {"ts": 1770978540000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 1192.12, "quote_volume": 257.49792, "trades": 7, "taker_buy_volume": 1192.12, "taker_buy_quote": 257.49792}, {"ts": 1770978600000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 850.67, "quote_volume": 183.74472, "trades": 5, "taker_buy_volume": 850.67, "taker_buy_quote": 183.74472}, {"ts": 1770978660000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 590.38, "quote_volume": 127.18837, "trades": 5, "taker_buy_volume": 256.67, "taker_buy_quote": 55.44072}, {"ts": 1770978720000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 8.32, "quote_volume": 1.7888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770978780000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 3716.01, "quote_volume": 802.65816, "trades": 12, "taker_buy_volume": 3716.01, "taker_buy_quote": 802.65816}, {"ts": 1770978840000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 25970.3, "quote_volume": 5609.63783, "trades": 71, "taker_buy_volume": 4876.62, "taker_buy_quote": 1053.40295}, {"ts": 1770978900000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 25113.51, "quote_volume": 5424.51816, "trades": 13, "taker_buy_volume": 24650.55, "taker_buy_quote": 5324.5188}, {"ts": 1770978960000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 27317.3, "quote_volume": 5900.5368, "trades": 25, "taker_buy_volume": 382.35, "taker_buy_quote": 82.5876}, {"ts": 1770979020000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 1356.0, "quote_volume": 291.96577, "trades": 5, "taker_buy_volume": 425.77, "taker_buy_quote": 91.96632}, {"ts": 1770979080000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 440.44, "quote_volume": 95.03458, "trades": 4, "taker_buy_volume": 339.98, "taker_buy_quote": 73.43568}, {"ts": 1770979140000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 253.76, "quote_volume": 54.81216, "trades": 2, "taker_buy_volume": 253.76, "taker_buy_quote": 54.81216}, {"ts": 1770979200000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 455.02, "quote_volume": 98.28432, "trades": 3, "taker_buy_volume": 455.02, "taker_buy_quote": 98.28432}, {"ts": 1770979260000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 965.25, "quote_volume": 208.494, "trades": 9, "taker_buy_volume": 965.25, "taker_buy_quote": 208.494}, {"ts": 1770979320000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 12337.13, "quote_volume": 2664.58914, "trades": 52, "taker_buy_volume": 12106.19, "taker_buy_quote": 2614.93704}, {"ts": 1770979380000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 18256.84, "quote_volume": 3943.47744, "trades": 67, "taker_buy_volume": 18171.87, "taker_buy_quote": 3925.12392}, {"ts": 1770979440000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 539.2, "quote_volume": 116.4672, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770979500000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 1506.92, "quote_volume": 325.49472, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770979560000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 41.51, "quote_volume": 9.00767, "trades": 1, "taker_buy_volume": 41.51, "taker_buy_quote": 9.00767}, {"ts": 1770979620000, "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": 1770979680000, "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": 1770979740000, "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": 1770979800000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 26.93, "quote_volume": 5.81688, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770979860000, "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": 1770979920000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 52575.76, "quote_volume": 11356.36416, "trades": 112, "taker_buy_volume": 33442.08, "taker_buy_quote": 7223.48928}, {"ts": 1770979980000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 2446.57, "quote_volume": 527.51144, "trades": 12, "taker_buy_volume": 1498.89, "taker_buy_quote": 323.76024}, {"ts": 1770980040000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 1023.74, "quote_volume": 221.12784, "trades": 6, "taker_buy_volume": 1023.74, "taker_buy_quote": 221.12784}, {"ts": 1770980100000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 2663.46, "quote_volume": 574.80736, "trades": 3, "taker_buy_volume": 2163.46, "taker_buy_quote": 467.30736}, {"ts": 1770980160000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 1469.45, "quote_volume": 317.4012, "trades": 9, "taker_buy_volume": 1469.45, "taker_buy_quote": 317.4012}, {"ts": 1770980220000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 41733.54, "quote_volume": 9014.44464, "trades": 27, "taker_buy_volume": 41733.54, "taker_buy_quote": 9014.44464}, {"ts": 1770980280000, "open": 0.217, "high": 0.217, "low": 0.215, "close": 0.215, "volume": 29503.31, "quote_volume": 6376.52372, "trades": 38, "taker_buy_volume": 4604.17, "taker_buy_quote": 998.72626}, {"ts": 1770980340000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 1890.57, "quote_volume": 408.35202, "trades": 8, "taker_buy_volume": 1879.47, "taker_buy_quote": 405.96552}, {"ts": 1770980400000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 1581.62, "quote_volume": 340.58594, "trades": 5, "taker_buy_volume": 537.64, "taker_buy_quote": 116.13024}, {"ts": 1770980460000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 593.89, "quote_volume": 127.80209, "trades": 7, "taker_buy_volume": 115.74, "taker_buy_quote": 24.99984}, {"ts": 1770980520000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 429.35, "quote_volume": 92.31025, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980580000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 213417.6, "quote_volume": 45884.784, "trades": 202, "taker_buy_volume": 44686.22, "taker_buy_quote": 9607.5373}, {"ts": 1770980640000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 1334.99, "quote_volume": 286.97145, "trades": 32, "taker_buy_volume": 358.41, "taker_buy_quote": 77.05815}, {"ts": 1770980700000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 35300.24, "quote_volume": 7594.3422, "trades": 30, "taker_buy_volume": 31479.96, "taker_buy_quote": 6772.982}, {"ts": 1770980760000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 3399.87, "quote_volume": 730.97205, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980820000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 3228.54, "quote_volume": 694.1361, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770980880000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 19300.23, "quote_volume": 4149.50512, "trades": 18, "taker_buy_volume": 13561.7, "taker_buy_quote": 2915.7655}, {"ts": 1770980940000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1770.73, "quote_volume": 380.70695, "trades": 17, "taker_buy_volume": 1770.73, "taker_buy_quote": 380.70695}, {"ts": 1770981000000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1265.63, "quote_volume": 272.11045, "trades": 8, "taker_buy_volume": 1265.63, "taker_buy_quote": 272.11045}, {"ts": 1770981060000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 654.34, "quote_volume": 140.6831, "trades": 4, "taker_buy_volume": 654.34, "taker_buy_quote": 140.6831}, {"ts": 1770981120000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1802.57, "quote_volume": 387.55255, "trades": 7, "taker_buy_volume": 1802.57, "taker_buy_quote": 387.55255}, {"ts": 1770981180000, "open": 0.215, "high": 0.216, "low": 0.214, "close": 0.215, "volume": 84082.72, "quote_volume": 18077.73817, "trades": 62, "taker_buy_volume": 70871.5, "taker_buy_quote": 15237.47743}, {"ts": 1770981240000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 441.19, "quote_volume": 94.85585, "trades": 4, "taker_buy_volume": 441.19, "taker_buy_quote": 94.85585}, {"ts": 1770981300000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 2726.75, "quote_volume": 586.25125, "trades": 9, "taker_buy_volume": 2726.75, "taker_buy_quote": 586.25125}, {"ts": 1770981360000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 2035.9, "quote_volume": 437.47752, "trades": 6, "taker_buy_volume": 1794.92, "taker_buy_quote": 385.9078}, {"ts": 1770981420000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 17802.51, "quote_volume": 3827.64362, "trades": 22, "taker_buy_volume": 17372.15, "taker_buy_quote": 3735.11622}, {"ts": 1770981480000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 40883.53, "quote_volume": 8789.95895, "trades": 29, "taker_buy_volume": 843.88, "taker_buy_quote": 181.4342}, {"ts": 1770981540000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 54076.7, "quote_volume": 11626.6956, "trades": 189, "taker_buy_volume": 32940.44, "taker_buy_quote": 7082.3997}, {"ts": 1770981600000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 35073.23, "quote_volume": 7540.84607, "trades": 52, "taker_buy_volume": 6231.92, "taker_buy_quote": 1339.96442}, {"ts": 1770981660000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 859.89, "quote_volume": 184.87635, "trades": 7, "taker_buy_volume": 859.89, "taker_buy_quote": 184.87635}, {"ts": 1770981720000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 930.05, "quote_volume": 199.96075, "trades": 9, "taker_buy_volume": 930.05, "taker_buy_quote": 199.96075}, {"ts": 1770981780000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 761.82, "quote_volume": 163.7913, "trades": 7, "taker_buy_volume": 761.82, "taker_buy_quote": 163.7913}, {"ts": 1770981840000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 376.95, "quote_volume": 81.04425, "trades": 4, "taker_buy_volume": 376.95, "taker_buy_quote": 81.04425}, {"ts": 1770981900000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 22226.78, "quote_volume": 4757.24365, "trades": 27, "taker_buy_volume": 712.73, "taker_buy_quote": 153.23695}, {"ts": 1770981960000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 352.24, "quote_volume": 75.7316, "trades": 4, "taker_buy_volume": 352.24, "taker_buy_quote": 75.7316}, {"ts": 1770982020000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 73777.67, "quote_volume": 15862.48313, "trades": 51, "taker_buy_volume": 49008.26, "taker_buy_quote": 10537.05998}, {"ts": 1770982080000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 33621.28, "quote_volume": 7228.67542, "trades": 23, "taker_buy_volume": 33435.74, "taker_buy_quote": 7188.78432}, {"ts": 1770982140000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 163.75, "quote_volume": 35.20625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982200000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 12825.94, "quote_volume": 2757.5861, "trades": 40, "taker_buy_volume": 2325.21, "taker_buy_quote": 499.92915}, {"ts": 1770982260000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 2232.13, "quote_volume": 479.64202, "trades": 10, "taker_buy_volume": 1966.2, "taker_buy_quote": 422.733}, {"ts": 1770982320000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 7737.72, "quote_volume": 1663.1397, "trades": 34, "taker_buy_volume": 7267.62, "taker_buy_quote": 1562.5383}, {"ts": 1770982380000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 1023.62, "quote_volume": 219.05468, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982440000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 341.92, "quote_volume": 73.17088, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982500000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 2474.31, "quote_volume": 529.50234, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982560000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 523.44, "quote_volume": 112.01616, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982620000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 888.99, "quote_volume": 190.24386, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982680000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 1707.67, "quote_volume": 365.54992, "trades": 8, "taker_buy_volume": 108.54, "taker_buy_quote": 23.3361}, {"ts": 1770982740000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 486.74, "quote_volume": 104.16236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982800000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 83.12, "quote_volume": 17.78768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982860000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 163.9, "quote_volume": 35.0746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770982920000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 521.63, "quote_volume": 112.06889, "trades": 6, "taker_buy_volume": 440.07, "taker_buy_quote": 94.61505}, {"ts": 1770982980000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 446.83, "quote_volume": 96.06845, "trades": 5, "taker_buy_volume": 446.83, "taker_buy_quote": 96.06845}, {"ts": 1770983040000, "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": 1770983100000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 2857.07, "quote_volume": 614.27005, "trades": 5, "taker_buy_volume": 2857.07, "taker_buy_quote": 614.27005}, {"ts": 1770983160000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1139.44, "quote_volume": 244.9796, "trades": 4, "taker_buy_volume": 1139.44, "taker_buy_quote": 244.9796}, {"ts": 1770983220000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 355.22, "quote_volume": 76.3723, "trades": 4, "taker_buy_volume": 355.22, "taker_buy_quote": 76.3723}, {"ts": 1770983280000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 639.33, "quote_volume": 137.45595, "trades": 1, "taker_buy_volume": 639.33, "taker_buy_quote": 137.45595}, {"ts": 1770983340000, "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": 1770983400000, "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": 1770983460000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 47176.99, "quote_volume": 10095.92237, "trades": 89, "taker_buy_volume": 46.51, "taker_buy_quote": 9.99965}, {"ts": 1770983520000, "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": 1770983580000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 1185.8, "quote_volume": 254.27628, "trades": 7, "taker_buy_volume": 515.08, "taker_buy_quote": 110.7422}, {"ts": 1770983640000, "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": 1770983700000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 83561.13, "quote_volume": 17965.64295, "trades": 102, "taker_buy_volume": 72253.17, "taker_buy_quote": 15534.43155}, {"ts": 1770983760000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 228.55, "quote_volume": 49.13825, "trades": 3, "taker_buy_volume": 228.55, "taker_buy_quote": 49.13825}, {"ts": 1770983820000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 1274.3, "quote_volume": 273.95748, "trades": 8, "taker_buy_volume": 1257.28, "taker_buy_quote": 270.3152}, {"ts": 1770983880000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 275.56, "quote_volume": 59.2454, "trades": 3, "taker_buy_volume": 275.56, "taker_buy_quote": 59.2454}, {"ts": 1770983940000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 248.38, "quote_volume": 53.4017, "trades": 4, "taker_buy_volume": 248.38, "taker_buy_quote": 53.4017}, {"ts": 1770984000000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 186.76, "quote_volume": 40.09844, "trades": 4, "taker_buy_volume": 131.8, "taker_buy_quote": 28.337}, {"ts": 1770984060000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 256.55, "quote_volume": 54.9017, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984120000, "open": 0.214, "high": 0.215, "low": 0.213, "close": 0.214, "volume": 108119.6, "quote_volume": 23144.11985, "trades": 145, "taker_buy_volume": 18120.67, "taker_buy_quote": 3884.65679}, {"ts": 1770984180000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 127783.74, "quote_volume": 27358.27051, "trades": 115, "taker_buy_volume": 53225.29, "taker_buy_quote": 11402.76221}, {"ts": 1770984240000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 70.09, "quote_volume": 14.99926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984300000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 11038.36, "quote_volume": 2362.42593, "trades": 37, "taker_buy_volume": 2740.88, "taker_buy_quote": 586.76521}, {"ts": 1770984360000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 8.24, "quote_volume": 1.76336, "trades": 1, "taker_buy_volume": 8.24, "taker_buy_quote": 1.76336}, {"ts": 1770984420000, "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": 1770984480000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 116921.11, "quote_volume": 25021.30152, "trades": 130, "taker_buy_volume": 98991.92, "taker_buy_quote": 21184.45486}, {"ts": 1770984540000, "open": 0.213, "high": 0.215, "low": 0.213, "close": 0.214, "volume": 23323.65, "quote_volume": 4986.33328, "trades": 16, "taker_buy_volume": 18213.53, "taker_buy_quote": 3897.78657}, {"ts": 1770984600000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 7823.94, "quote_volume": 1674.32316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984660000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 16513.03, "quote_volume": 3533.78842, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984720000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 50263.53, "quote_volume": 10776.26936, "trades": 33, "taker_buy_volume": 44173.63, "taker_buy_quote": 9473.03076}, {"ts": 1770984780000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 510.3, "quote_volume": 109.2042, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770984840000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 59591.02, "quote_volume": 12752.47828, "trades": 42, "taker_buy_volume": 14402.45, "taker_buy_quote": 3082.1243}, {"ts": 1770984900000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 52509.09, "quote_volume": 11237.03434, "trades": 70, "taker_buy_volume": 47288.74, "taker_buy_quote": 10119.87944}, {"ts": 1770984960000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 91617.48, "quote_volume": 19606.14072, "trades": 39, "taker_buy_volume": 44076.81, "taker_buy_quote": 9432.43734}, {"ts": 1770985020000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 1819.45, "quote_volume": 389.3623, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985080000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 59.63, "quote_volume": 12.78407, "trades": 6, "taker_buy_volume": 23.25, "taker_buy_quote": 4.99875}, {"ts": 1770985140000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 193.14, "quote_volume": 41.33196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985200000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 373.83, "quote_volume": 79.99962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985260000, "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": 1770985320000, "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": 1770985380000, "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": 1770985440000, "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": 1770985500000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 6552.73, "quote_volume": 1402.28422, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985560000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 145.32, "quote_volume": 31.09848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985620000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1904.24, "quote_volume": 409.4116, "trades": 3, "taker_buy_volume": 1904.24, "taker_buy_quote": 409.4116}, {"ts": 1770985680000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 2618.41, "quote_volume": 562.38559, "trades": 5, "taker_buy_volume": 2045.85, "taker_buy_quote": 439.85775}, {"ts": 1770985740000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 138.75, "quote_volume": 29.83125, "trades": 1, "taker_buy_volume": 138.75, "taker_buy_quote": 29.83125}, {"ts": 1770985800000, "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": 1770985860000, "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": 1770985920000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 15.23, "quote_volume": 3.25922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770985980000, "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": 1770986040000, "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": 1770986100000, "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": 1770986160000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 451.21, "quote_volume": 96.55894, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986220000, "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": 1770986280000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 1002.26, "quote_volume": 215.41387, "trades": 2, "taker_buy_volume": 930.23, "taker_buy_quote": 199.99945}, {"ts": 1770986340000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 2720.37, "quote_volume": 582.15918, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986400000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 15904.57, "quote_volume": 3403.57798, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986460000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 25.25, "quote_volume": 5.4035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986520000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 34424.26, "quote_volume": 7366.30998, "trades": 96, "taker_buy_volume": 28285.2, "taker_buy_quote": 6053.0328}, {"ts": 1770986580000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 38229.0, "quote_volume": 8180.99697, "trades": 62, "taker_buy_volume": 29278.46, "taker_buy_quote": 6265.59044}, {"ts": 1770986640000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 36880.1, "quote_volume": 7890.74171, "trades": 29, "taker_buy_volume": 1941.24, "taker_buy_quote": 415.42536}, {"ts": 1770986700000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 285.38, "quote_volume": 61.07132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986760000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 170.51, "quote_volume": 36.48914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770986820000, "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": 1770986880000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 195337.56, "quote_volume": 41802.33086, "trades": 151, "taker_buy_volume": 143252.56, "taker_buy_quote": 30656.14086}, {"ts": 1770986940000, "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": 1770987000000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 2780.19, "quote_volume": 597.74085, "trades": 2, "taker_buy_volume": 2780.19, "taker_buy_quote": 597.74085}, {"ts": 1770987060000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 23.46, "quote_volume": 5.0439, "trades": 1, "taker_buy_volume": 23.46, "taker_buy_quote": 5.0439}, {"ts": 1770987120000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 1504.2, "quote_volume": 321.8988, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987180000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 937.12, "quote_volume": 200.5515, "trades": 2, "taker_buy_volume": 7.82, "taker_buy_quote": 1.6813}, {"ts": 1770987240000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 1322.48, "quote_volume": 284.13374, "trades": 10, "taker_buy_volume": 1123.02, "taker_buy_quote": 241.4493}, {"ts": 1770987300000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 4706.36, "quote_volume": 1007.16104, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987360000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 93182.4, "quote_volume": 20034.216, "trades": 94, "taker_buy_volume": 70707.8, "taker_buy_quote": 15202.177}, {"ts": 1770987420000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 1524.75, "quote_volume": 327.09718, "trades": 10, "taker_buy_volume": 800.68, "taker_buy_quote": 172.1462}, {"ts": 1770987480000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 527.69, "quote_volume": 113.18907, "trades": 5, "taker_buy_volume": 263.41, "taker_buy_quote": 56.63315}, {"ts": 1770987540000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 1279.21, "quote_volume": 273.75094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987600000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 216.02, "quote_volume": 46.22828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770987660000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 204.56, "quote_volume": 43.88385, "trades": 2, "taker_buy_volume": 108.01, "taker_buy_quote": 23.22215}, {"ts": 1770987720000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 568.68, "quote_volume": 122.01697, "trades": 7, "taker_buy_volume": 319.45, "taker_buy_quote": 68.68175}, {"ts": 1770987780000, "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": 1770987840000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 417.37, "quote_volume": 89.73455, "trades": 2, "taker_buy_volume": 417.37, "taker_buy_quote": 89.73455}, {"ts": 1770987900000, "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": 1770987960000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 49384.15, "quote_volume": 10568.2081, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988020000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 73040.81, "quote_volume": 15629.76984, "trades": 106, "taker_buy_volume": 39243.93, "taker_buy_quote": 8398.20102}, {"ts": 1770988080000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 5458.19, "quote_volume": 1162.59447, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770988140000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 97333.15, "quote_volume": 20829.15764, "trades": 72, "taker_buy_volume": 85300.87, "taker_buy_quote": 18254.38618}, {"ts": 1770988200000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 1859.3, "quote_volume": 396.12194, "trades": 2, "taker_buy_volume": 91.04, "taker_buy_quote": 19.48256}, {"ts": 1770988260000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 182.83, "quote_volume": 39.12562, "trades": 2, "taker_buy_volume": 182.83, "taker_buy_quote": 39.12562}, {"ts": 1770988320000, "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": 1770988380000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 40217.01, "quote_volume": 8606.44014, "trades": 80, "taker_buy_volume": 29159.81, "taker_buy_quote": 6240.19934}, {"ts": 1770988440000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 83.83, "quote_volume": 17.93962, "trades": 1, "taker_buy_volume": 83.83, "taker_buy_quote": 17.93962}, {"ts": 1770988500000, "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": 1770988560000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 992.12, "quote_volume": 212.31368, "trades": 4, "taker_buy_volume": 992.12, "taker_buy_quote": 212.31368}, {"ts": 1770988620000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 7967.22, "quote_volume": 1704.98508, "trades": 4, "taker_buy_volume": 7967.22, "taker_buy_quote": 1704.98508}, {"ts": 1770988680000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 63556.0, "quote_volume": 13600.9902, "trades": 61, "taker_buy_volume": 20539.89, "taker_buy_quote": 4395.54266}, {"ts": 1770988740000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 1916.15, "quote_volume": 410.0561, "trades": 3, "taker_buy_volume": 1916.15, "taker_buy_quote": 410.0561}, {"ts": 1770988800000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 1870.91, "quote_volume": 400.37474, "trades": 6, "taker_buy_volume": 1870.91, "taker_buy_quote": 400.37474}, {"ts": 1770988860000, "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": 1770988920000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 4126.73, "quote_volume": 883.12022, "trades": 15, "taker_buy_volume": 4126.73, "taker_buy_quote": 883.12022}, {"ts": 1770988980000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 536.44, "quote_volume": 114.79816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989040000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 28468.45, "quote_volume": 6092.2483, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989100000, "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": 1770989160000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 934.57, "quote_volume": 199.99798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989220000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 1588.64, "quote_volume": 339.96896, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989280000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 780.83, "quote_volume": 167.09762, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989340000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 771.01, "quote_volume": 165.70389, "trades": 2, "taker_buy_volume": 707.75, "taker_buy_quote": 152.16625}, {"ts": 1770989400000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 253898.72, "quote_volume": 54687.34937, "trades": 192, "taker_buy_volume": 221054.79, "taker_buy_quote": 47619.19512}, {"ts": 1770989460000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 8474.48, "quote_volume": 1813.53872, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989520000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 17408.7, "quote_volume": 3722.3596, "trades": 88, "taker_buy_volume": 125.7, "taker_buy_quote": 26.8998}, {"ts": 1770989580000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 34973.37, "quote_volume": 7483.82618, "trades": 25, "taker_buy_volume": 23761.47, "taker_buy_quote": 5084.95458}, {"ts": 1770989640000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 203689.71, "quote_volume": 43589.59794, "trades": 333, "taker_buy_volume": 68040.02, "taker_buy_quote": 14560.56428}, {"ts": 1770989700000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 45546.99, "quote_volume": 9746.16308, "trades": 30, "taker_buy_volume": 17511.09, "taker_buy_quote": 3747.37326}, {"ts": 1770989760000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 3891.57, "quote_volume": 830.56963, "trades": 37, "taker_buy_volume": 1665.22, "taker_buy_quote": 356.35708}, {"ts": 1770989820000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1854.5, "quote_volume": 395.0085, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989880000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 813.29, "quote_volume": 173.23077, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770989940000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 84077.56, "quote_volume": 17908.45382, "trades": 68, "taker_buy_volume": 10772.07, "taker_buy_quote": 2294.45091}, {"ts": 1770990000000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 76231.02, "quote_volume": 16237.20726, "trades": 75, "taker_buy_volume": 54862.58, "taker_buy_quote": 11685.72954}, {"ts": 1770990060000, "open": 0.212, "high": 0.214, "low": 0.212, "close": 0.213, "volume": 28966.46, "quote_volume": 6169.98795, "trades": 145, "taker_buy_volume": 13323.44, "taker_buy_quote": 2838.08438}, {"ts": 1770990120000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 13475.53, "quote_volume": 2871.28789, "trades": 57, "taker_buy_volume": 3011.85, "taker_buy_quote": 642.52405}, {"ts": 1770990180000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 22788.75, "quote_volume": 4854.00375, "trades": 13, "taker_buy_volume": 22697.2, "taker_buy_quote": 4834.5036}, {"ts": 1770990240000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 70738.99, "quote_volume": 15067.40487, "trades": 98, "taker_buy_volume": 32640.62, "taker_buy_quote": 6952.45206}, {"ts": 1770990300000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 894.79, "quote_volume": 190.32201, "trades": 15, "taker_buy_volume": 626.53, "taker_buy_quote": 133.45089}, {"ts": 1770990360000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 6663.92, "quote_volume": 1415.84767, "trades": 21, "taker_buy_volume": 3096.63, "taker_buy_quote": 659.58219}, {"ts": 1770990420000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 1799.7, "quote_volume": 381.75658, "trades": 20, "taker_buy_volume": 220.18, "taker_buy_quote": 46.89834}, {"ts": 1770990480000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 574.71, "quote_volume": 121.88737, "trades": 7, "taker_buy_volume": 48.85, "taker_buy_quote": 10.40505}, {"ts": 1770990540000, "open": 0.213, "high": 0.214, "low": 0.212, "close": 0.213, "volume": 99129.49, "quote_volume": 21114.44279, "trades": 122, "taker_buy_volume": 30564.37, "taker_buy_quote": 6510.27473}, {"ts": 1770990600000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 296.31, "quote_volume": 63.11403, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990660000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 591.72, "quote_volume": 126.03636, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990720000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1832.16, "quote_volume": 390.25008, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990780000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 378.36, "quote_volume": 80.59068, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770990840000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 366.24, "quote_volume": 78.09834, "trades": 4, "taker_buy_volume": 89.22, "taker_buy_quote": 19.09308}, {"ts": 1770990900000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 1201.09, "quote_volume": 257.03326, "trades": 8, "taker_buy_volume": 1201.09, "taker_buy_quote": 257.03326}, {"ts": 1770990960000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 410.25, "quote_volume": 87.7935, "trades": 5, "taker_buy_volume": 410.25, "taker_buy_quote": 87.7935}, {"ts": 1770991020000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 61292.08, "quote_volume": 13116.50512, "trades": 104, "taker_buy_volume": 52821.78, "taker_buy_quote": 11303.86092}, {"ts": 1770991080000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 333.75, "quote_volume": 71.4225, "trades": 5, "taker_buy_volume": 333.75, "taker_buy_quote": 71.4225}, {"ts": 1770991140000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 346.1, "quote_volume": 74.0654, "trades": 1, "taker_buy_volume": 346.1, "taker_buy_quote": 74.0654}, {"ts": 1770991200000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 1794.73, "quote_volume": 382.88275, "trades": 10, "taker_buy_volume": 605.26, "taker_buy_quote": 129.52564}, {"ts": 1770991260000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 20082.06, "quote_volume": 4297.23233, "trades": 6, "taker_buy_volume": 19753.55, "taker_buy_quote": 4227.2597}, {"ts": 1770991320000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 683.73, "quote_volume": 145.71755, "trades": 8, "taker_buy_volume": 83.06, "taker_buy_quote": 17.77484}, {"ts": 1770991380000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1519.2, "quote_volume": 323.5896, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770991440000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 108174.74, "quote_volume": 23041.21962, "trades": 132, "taker_buy_volume": 30509.02, "taker_buy_quote": 6498.42126}, {"ts": 1770991500000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 12798.33, "quote_volume": 2726.04429, "trades": 41, "taker_buy_volume": 12798.33, "taker_buy_quote": 2726.04429}, {"ts": 1770991560000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 43343.65, "quote_volume": 9232.19745, "trades": 54, "taker_buy_volume": 17837.24, "taker_buy_quote": 3799.33212}, {"ts": 1770991620000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 428.63, "quote_volume": 91.29819, "trades": 5, "taker_buy_volume": 428.63, "taker_buy_quote": 91.29819}, {"ts": 1770991680000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 357.19, "quote_volume": 76.08147, "trades": 5, "taker_buy_volume": 357.19, "taker_buy_quote": 76.08147}, {"ts": 1770991740000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 601.4, "quote_volume": 128.0982, "trades": 7, "taker_buy_volume": 601.4, "taker_buy_quote": 128.0982}, {"ts": 1770991800000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 1346.34, "quote_volume": 285.95439, "trades": 7, "taker_buy_volume": 530.31, "taker_buy_quote": 112.95603}, {"ts": 1770991860000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 104338.87, "quote_volume": 22224.20761, "trades": 88, "taker_buy_volume": 58375.74, "taker_buy_quote": 12434.06092}, {"ts": 1770991920000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 44203.66, "quote_volume": 9415.37958, "trades": 33, "taker_buy_volume": 1440.51, "taker_buy_quote": 306.82863}, {"ts": 1770991980000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 116.28, "quote_volume": 24.65136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992040000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 1968.42, "quote_volume": 417.53978, "trades": 16, "taker_buy_volume": 234.74, "taker_buy_quote": 49.99962}, {"ts": 1770992100000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 1493.88, "quote_volume": 316.9373, "trades": 8, "taker_buy_volume": 234.74, "taker_buy_quote": 49.99962}, {"ts": 1770992160000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 1608.41, "quote_volume": 341.51398, "trades": 3, "taker_buy_volume": 531.06, "taker_buy_quote": 113.11578}, {"ts": 1770992220000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 50831.35, "quote_volume": 10827.43481, "trades": 33, "taker_buy_volume": 50831.35, "taker_buy_quote": 10827.43481}, {"ts": 1770992280000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1442.15, "quote_volume": 307.17795, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992340000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 713.94, "quote_volume": 152.06922, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992400000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 2113.47, "quote_volume": 450.26256, "trades": 17, "taker_buy_volume": 93.45, "taker_buy_quote": 19.9983}, {"ts": 1770992460000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 67130.39, "quote_volume": 14298.77307, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770992520000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 61716.55, "quote_volume": 13145.75379, "trades": 66, "taker_buy_volume": 36312.6, "taker_buy_quote": 7734.71244}, {"ts": 1770992580000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 43054.36, "quote_volume": 9167.53463, "trades": 42, "taker_buy_volume": 35052.73, "taker_buy_quote": 7466.23149}, {"ts": 1770992640000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 343.68, "quote_volume": 73.19291, "trades": 5, "taker_buy_volume": 332.75, "taker_buy_quote": 70.87575}, {"ts": 1770992700000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 273.08, "quote_volume": 58.16604, "trades": 3, "taker_buy_volume": 273.08, "taker_buy_quote": 58.16604}, {"ts": 1770992760000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 2072.54, "quote_volume": 441.45102, "trades": 9, "taker_buy_volume": 2072.54, "taker_buy_quote": 441.45102}, {"ts": 1770992820000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 70485.46, "quote_volume": 15013.9244, "trades": 101, "taker_buy_volume": 42925.77, "taker_buy_quote": 9143.71043}, {"ts": 1770992880000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 414161.72, "quote_volume": 88606.52534, "trades": 162, "taker_buy_volume": 246331.71, "taker_buy_quote": 52714.98594}, {"ts": 1770992940000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 16697.79, "quote_volume": 3557.04239, "trades": 7, "taker_buy_volume": 413.12, "taker_buy_quote": 88.40768}, {"ts": 1770993000000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 19758.39, "quote_volume": 4208.56166, "trades": 19, "taker_buy_volume": 24.59, "taker_buy_quote": 5.26226}, {"ts": 1770993060000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 20441.41, "quote_volume": 4354.23061, "trades": 14, "taker_buy_volume": 210.28, "taker_buy_quote": 44.99992}, {"ts": 1770993120000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 56731.75, "quote_volume": 12140.5945, "trades": 85, "taker_buy_volume": 48716.05, "taker_buy_quote": 10425.2347}, {"ts": 1770993180000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 50559.05, "quote_volume": 10819.6367, "trades": 89, "taker_buy_volume": 32972.03, "taker_buy_quote": 7056.01442}, {"ts": 1770993240000, "open": 0.214, "high": 0.216, "low": 0.214, "close": 0.215, "volume": 932322.07, "quote_volume": 200382.4, "trades": 576, "taker_buy_volume": 657248.69, "taker_buy_quote": 141260.62628}, {"ts": 1770993300000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 5728.53, "quote_volume": 1231.58723, "trades": 17, "taker_buy_volume": 5681.81, "taker_buy_quote": 1221.58915}, {"ts": 1770993360000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 4027.9, "quote_volume": 865.9985, "trades": 8, "taker_buy_volume": 4027.9, "taker_buy_quote": 865.9985}, {"ts": 1770993420000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 125103.93, "quote_volume": 26772.69446, "trades": 116, "taker_buy_volume": 5864.29, "taker_buy_quote": 1255.4115}, {"ts": 1770993480000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 63798.11, "quote_volume": 13652.79554, "trades": 96, "taker_buy_volume": 57238.87, "taker_buy_quote": 12249.11818}, {"ts": 1770993540000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 77003.52, "quote_volume": 16483.36277, "trades": 87, "taker_buy_volume": 25922.97, "taker_buy_quote": 5552.12507}, {"ts": 1770993600000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 195.0, "quote_volume": 41.73, "trades": 1, "taker_buy_volume": 195.0, "taker_buy_quote": 41.73}, {"ts": 1770993660000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 173802.96, "quote_volume": 37020.03048, "trades": 208, "taker_buy_volume": 82072.21, "taker_buy_quote": 17481.38073}, {"ts": 1770993720000, "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": 1770993780000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 53701.85, "quote_volume": 11438.49405, "trades": 42, "taker_buy_volume": 46537.6, "taker_buy_quote": 9912.5088}, {"ts": 1770993840000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 5.91, "quote_volume": 1.26474, "trades": 1, "taker_buy_volume": 5.91, "taker_buy_quote": 1.26474}, {"ts": 1770993900000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 62313.98, "quote_volume": 13345.32373, "trades": 96, "taker_buy_volume": 51456.06, "taker_buy_quote": 11018.63447}, {"ts": 1770993960000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 79321.17, "quote_volume": 17054.05155, "trades": 40, "taker_buy_volume": 18904.67, "taker_buy_quote": 4064.50405}, {"ts": 1770994020000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 125533.45, "quote_volume": 26989.43104, "trades": 104, "taker_buy_volume": 43291.98, "taker_buy_quote": 9307.7757}, {"ts": 1770994080000, "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": 1770994140000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 37612.01, "quote_volume": 8092.09052, "trades": 88, "taker_buy_volume": 29666.36, "taker_buy_quote": 6383.77577}, {"ts": 1770994200000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 22945.94, "quote_volume": 4933.3771, "trades": 19, "taker_buy_volume": 23.25, "taker_buy_quote": 4.99875}, {"ts": 1770994260000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 232.66, "quote_volume": 50.0219, "trades": 2, "taker_buy_volume": 232.66, "taker_buy_quote": 50.0219}, {"ts": 1770994320000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 33000.29, "quote_volume": 7062.10627, "trades": 26, "taker_buy_volume": 44.21, "taker_buy_quote": 9.50515}, {"ts": 1770994380000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 12365.24, "quote_volume": 2646.25054, "trades": 30, "taker_buy_volume": 89.18, "taker_buy_quote": 19.1737}, {"ts": 1770994440000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 6219.6, "quote_volume": 1330.9944, "trades": 11, "taker_buy_volume": 6219.6, "taker_buy_quote": 1330.9944}, {"ts": 1770994500000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 22367.06, "quote_volume": 4790.16308, "trades": 29, "taker_buy_volume": 21780.06, "taker_buy_quote": 4664.54508}, {"ts": 1770994560000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 56230.72, "quote_volume": 12033.37408, "trades": 88, "taker_buy_volume": 26313.97, "taker_buy_quote": 5631.18958}, {"ts": 1770994620000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 3291.11, "quote_volume": 704.29754, "trades": 7, "taker_buy_volume": 3291.11, "taker_buy_quote": 704.29754}, {"ts": 1770994680000, "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": 1770994740000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 129.6, "quote_volume": 27.61703, "trades": 2, "taker_buy_volume": 12.23, "taker_buy_quote": 2.61722}, {"ts": 1770994800000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 180970.83, "quote_volume": 38727.75762, "trades": 239, "taker_buy_volume": 86545.28, "taker_buy_quote": 18520.68992}, {"ts": 1770994860000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 1758.97, "quote_volume": 376.41958, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770994920000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1293.48, "quote_volume": 278.0982, "trades": 2, "taker_buy_volume": 1293.48, "taker_buy_quote": 278.0982}, {"ts": 1770994980000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 930.93, "quote_volume": 199.28882, "trades": 13, "taker_buy_volume": 69.8, "taker_buy_quote": 15.007}, {"ts": 1770995040000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 51242.6, "quote_volume": 10965.68188, "trades": 88, "taker_buy_volume": 9559.63, "taker_buy_quote": 2045.76082}, {"ts": 1770995100000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 61897.48, "quote_volume": 13185.13945, "trades": 88, "taker_buy_volume": 10618.66, "taker_buy_quote": 2262.75079}, {"ts": 1770995160000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 6594.31, "quote_volume": 1407.7613, "trades": 7, "taker_buy_volume": 3173.27, "taker_buy_quote": 679.07978}, {"ts": 1770995220000, "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": 1770995280000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1032.45, "quote_volume": 219.91185, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770995340000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 141010.82, "quote_volume": 30175.24075, "trades": 239, "taker_buy_volume": 69251.68, "taker_buy_quote": 14819.85952}, {"ts": 1770995400000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 64309.12, "quote_volume": 13827.71529, "trades": 72, "taker_buy_volume": 49960.36, "taker_buy_quote": 10742.73189}, {"ts": 1770995460000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 72785.78, "quote_volume": 15721.72848, "trades": 66, "taker_buy_volume": 67335.73, "taker_buy_quote": 14544.51768}, {"ts": 1770995520000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 32491.38, "quote_volume": 7017.97046, "trades": 45, "taker_buy_volume": 11600.83, "taker_buy_quote": 2505.77928}, {"ts": 1770995580000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 36418.71, "quote_volume": 7865.93873, "trades": 77, "taker_buy_volume": 18534.1, "taker_buy_quote": 4003.3656}, {"ts": 1770995640000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 165404.91, "quote_volume": 35562.00425, "trades": 171, "taker_buy_volume": 32600.57, "taker_buy_quote": 7009.12255}, {"ts": 1770995700000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 103611.97, "quote_volume": 22301.32415, "trades": 62, "taker_buy_volume": 100398.82, "taker_buy_quote": 21610.4969}, {"ts": 1770995760000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 54981.87, "quote_volume": 11876.0372, "trades": 93, "taker_buy_volume": 24186.89, "taker_buy_quote": 5224.36824}, {"ts": 1770995820000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 130291.14, "quote_volume": 28012.5951, "trades": 144, "taker_buy_volume": 46049.99, "taker_buy_quote": 9900.74785}, {"ts": 1770995880000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 1946.85, "quote_volume": 416.8492, "trades": 6, "taker_buy_volume": 223.3, "taker_buy_quote": 48.0095}, {"ts": 1770995940000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 73472.41, "quote_volume": 15796.56815, "trades": 95, "taker_buy_volume": 40306.16, "taker_buy_quote": 8665.8244}, {"ts": 1770996000000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 47402.26, "quote_volume": 10191.4859, "trades": 69, "taker_buy_volume": 24582.29, "taker_buy_quote": 5285.19235}, {"ts": 1770996060000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 44402.52, "quote_volume": 9546.5418, "trades": 42, "taker_buy_volume": 42056.79, "taker_buy_quote": 9042.20985}, {"ts": 1770996120000, "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": 1770996180000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 140.18, "quote_volume": 29.99852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770996240000, "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": 1770996300000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 31913.04, "quote_volume": 6861.3036, "trades": 36, "taker_buy_volume": 7510.26, "taker_buy_quote": 1614.7059}, {"ts": 1770996360000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 30119.14, "quote_volume": 6505.73424, "trades": 29, "taker_buy_volume": 28349.23, "taker_buy_quote": 6123.43368}, {"ts": 1770996420000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 9950.66, "quote_volume": 2159.29322, "trades": 15, "taker_buy_volume": 9950.66, "taker_buy_quote": 2159.29322}, {"ts": 1770996480000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 12665.22, "quote_volume": 2748.35274, "trades": 28, "taker_buy_volume": 11998.02, "taker_buy_quote": 2603.57034}, {"ts": 1770996540000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 16143.75, "quote_volume": 3515.8673, "trades": 65, "taker_buy_volume": 12673.55, "taker_buy_quote": 2762.8339}, {"ts": 1770996600000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 14057.91, "quote_volume": 3062.0561, "trades": 30, "taker_buy_volume": 11489.63, "taker_buy_quote": 2504.73934}, {"ts": 1770996660000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 1730.16, "quote_volume": 375.58294, "trades": 17, "taker_buy_volume": 138.22, "taker_buy_quote": 30.13196}, {"ts": 1770996720000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 70255.91, "quote_volume": 15328.05208, "trades": 94, "taker_buy_volume": 31771.87, "taker_buy_quote": 6938.53136}, {"ts": 1770996780000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 5083.61, "quote_volume": 1112.71561, "trades": 11, "taker_buy_volume": 4488.63, "taker_buy_quote": 983.00997}, {"ts": 1770996840000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 35420.45, "quote_volume": 7721.66371, "trades": 74, "taker_buy_volume": 57.88, "taker_buy_quote": 12.62345}, {"ts": 1770996900000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 3487.11, "quote_volume": 760.18998, "trades": 3, "taker_buy_volume": 3487.11, "taker_buy_quote": 760.18998}, {"ts": 1770996960000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 10960.06, "quote_volume": 2386.6659, "trades": 5, "taker_buy_volume": 8332.88, "taker_buy_quote": 1816.56784}, {"ts": 1770997020000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 3260.26, "quote_volume": 708.40032, "trades": 6, "taker_buy_volume": 923.9, "taker_buy_quote": 201.4102}, {"ts": 1770997080000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 70234.99, "quote_volume": 15240.99809, "trades": 136, "taker_buy_volume": 25640.49, "taker_buy_quote": 5563.99159}, {"ts": 1770997140000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 148206.42, "quote_volume": 32160.79772, "trades": 154, "taker_buy_volume": 73581.07, "taker_buy_quote": 15967.09677}, {"ts": 1770997200000, "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": 1770997260000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 7506.86, "quote_volume": 1622.48376, "trades": 2, "taker_buy_volume": 1002.0, "taker_buy_quote": 217.434}, {"ts": 1770997320000, "open": 0.217, "high": 0.217, "low": 0.215, "close": 0.215, "volume": 44529.35, "quote_volume": 9616.95195, "trades": 99, "taker_buy_volume": 28.65, "taker_buy_quote": 6.1954}, {"ts": 1770997380000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 2380.08, "quote_volume": 512.61384, "trades": 8, "taker_buy_volume": 896.64, "taker_buy_quote": 193.67424}, {"ts": 1770997440000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 579.44, "quote_volume": 124.612, "trades": 3, "taker_buy_volume": 32.4, "taker_buy_quote": 6.9984}, {"ts": 1770997500000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 4944.77, "quote_volume": 1063.93136, "trades": 5, "taker_buy_volume": 805.81, "taker_buy_quote": 174.05496}, {"ts": 1770997560000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 4.81, "quote_volume": 1.03896, "trades": 1, "taker_buy_volume": 4.81, "taker_buy_quote": 1.03896}, {"ts": 1770997620000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 147894.68, "quote_volume": 31803.0226, "trades": 157, "taker_buy_volume": 55090.84, "taker_buy_quote": 11850.197}, {"ts": 1770997680000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 56569.33, "quote_volume": 12162.40595, "trades": 32, "taker_buy_volume": 21885.59, "taker_buy_quote": 4705.40185}, {"ts": 1770997740000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 144.36, "quote_volume": 30.89304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770997800000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 28949.16, "quote_volume": 6223.7694, "trades": 84, "taker_buy_volume": 27377.99, "taker_buy_quote": 5886.26785}, {"ts": 1770997860000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 50252.9, "quote_volume": 10808.81422, "trades": 34, "taker_buy_volume": 27274.09, "taker_buy_quote": 5868.37007}, {"ts": 1770997920000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 1226.68, "quote_volume": 264.68606, "trades": 3, "taker_buy_volume": 949.86, "taker_buy_quote": 205.16976}, {"ts": 1770997980000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 71673.8, "quote_volume": 15409.867, "trades": 32, "taker_buy_volume": 431.52, "taker_buy_quote": 92.7768}, {"ts": 1770998040000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 23649.39, "quote_volume": 5084.67064, "trades": 50, "taker_buy_volume": 18897.04, "taker_buy_quote": 4062.91539}, {"ts": 1770998100000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 10428.61, "quote_volume": 2242.15115, "trades": 34, "taker_buy_volume": 7172.22, "taker_buy_quote": 1542.0273}, {"ts": 1770998160000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 27021.25, "quote_volume": 5810.03171, "trades": 17, "taker_buy_volume": 462.96, "taker_buy_quote": 99.99936}, {"ts": 1770998220000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 27310.47, "quote_volume": 5871.75105, "trades": 26, "taker_buy_volume": 22712.51, "taker_buy_quote": 4883.18965}, {"ts": 1770998280000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 930.23, "quote_volume": 199.99945, "trades": 1, "taker_buy_volume": 930.23, "taker_buy_quote": 199.99945}, {"ts": 1770998340000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 22016.48, "quote_volume": 4733.27739, "trades": 16, "taker_buy_volume": 21750.67, "taker_buy_quote": 4676.39405}, {"ts": 1770998400000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 145.76, "quote_volume": 31.3384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770998460000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 60316.4, "quote_volume": 12968.026, "trades": 46, "taker_buy_volume": 25178.21, "taker_buy_quote": 5413.31515}, {"ts": 1770998520000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 28115.75, "quote_volume": 6044.88625, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770998580000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 19250.48, "quote_volume": 4138.8532, "trades": 62, "taker_buy_volume": 5518.65, "taker_buy_quote": 1186.50975}, {"ts": 1770998640000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 4184.42, "quote_volume": 899.6503, "trades": 29, "taker_buy_volume": 590.87, "taker_buy_quote": 127.03705}, {"ts": 1770998700000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 106150.42, "quote_volume": 22903.85935, "trades": 106, "taker_buy_volume": 69773.0, "taker_buy_quote": 15046.33663}, {"ts": 1770998760000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 72059.33, "quote_volume": 15564.6708, "trades": 64, "taker_buy_volume": 35588.86, "taker_buy_quote": 7687.19376}, {"ts": 1770998820000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 15282.41, "quote_volume": 3300.97955, "trades": 21, "taker_buy_volume": 13931.61, "taker_buy_quote": 3009.22776}, {"ts": 1770998880000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 13897.71, "quote_volume": 3015.88905, "trades": 26, "taker_buy_volume": 13097.71, "taker_buy_quote": 2842.28905}, {"ts": 1770998940000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 28299.08, "quote_volume": 6140.90036, "trades": 16, "taker_buy_volume": 186.73, "taker_buy_quote": 40.52041}, {"ts": 1770999000000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 979.85, "quote_volume": 212.62745, "trades": 3, "taker_buy_volume": 979.85, "taker_buy_quote": 212.62745}, {"ts": 1770999060000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 179.43, "quote_volume": 38.93631, "trades": 2, "taker_buy_volume": 179.43, "taker_buy_quote": 38.93631}, {"ts": 1770999120000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 2444.98, "quote_volume": 528.6946, "trades": 6, "taker_buy_volume": 578.92, "taker_buy_quote": 125.62564}, {"ts": 1770999180000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 2648.85, "quote_volume": 574.80045, "trades": 2, "taker_buy_volume": 2648.85, "taker_buy_quote": 574.80045}, {"ts": 1770999240000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 21.65, "quote_volume": 4.69805, "trades": 1, "taker_buy_volume": 21.65, "taker_buy_quote": 4.69805}, {"ts": 1770999300000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 46070.43, "quote_volume": 9997.28886, "trades": 64, "taker_buy_volume": 21771.8, "taker_buy_quote": 4724.48615}, {"ts": 1770999360000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 36451.02, "quote_volume": 7905.80437, "trades": 26, "taker_buy_volume": 46.18, "taker_buy_quote": 10.02106}, {"ts": 1770999420000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 12489.44, "quote_volume": 2713.69075, "trades": 23, "taker_buy_volume": 5437.0, "taker_buy_quote": 1183.31127}, {"ts": 1770999480000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 46024.89, "quote_volume": 10032.44288, "trades": 82, "taker_buy_volume": 40990.92, "taker_buy_quote": 8936.02056}, {"ts": 1770999540000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 4953.15, "quote_volume": 1077.86438, "trades": 11, "taker_buy_volume": 3030.83, "taker_buy_quote": 660.72094}, {"ts": 1770999600000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 117.44, "quote_volume": 25.55381, "trades": 3, "taker_buy_volume": 69.33, "taker_buy_quote": 15.11394}, {"ts": 1770999660000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 1354.06, "quote_volume": 295.09292, "trades": 14, "taker_buy_volume": 1261.9, "taker_buy_quote": 275.0942}, {"ts": 1770999720000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 780.23, "quote_volume": 169.30991, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999780000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 22.93, "quote_volume": 4.99874, "trades": 1, "taker_buy_volume": 22.93, "taker_buy_quote": 4.99874}, {"ts": 1770999840000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 6105.56, "quote_volume": 1324.90652, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1770999900000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 213808.04, "quote_volume": 46395.93798, "trades": 128, "taker_buy_volume": 30115.77, "taker_buy_quote": 6535.12209}, {"ts": 1770999960000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 448.91, "quote_volume": 97.86238, "trades": 3, "taker_buy_volume": 448.91, "taker_buy_quote": 97.86238}, {"ts": 1771000020000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 51981.94, "quote_volume": 11332.06292, "trades": 28, "taker_buy_volume": 51981.94, "taker_buy_quote": 11332.06292}, {"ts": 1771000080000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 1993.21, "quote_volume": 436.46225, "trades": 9, "taker_buy_volume": 1942.47, "taker_buy_quote": 425.40093}, {"ts": 1771000140000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 455622.45, "quote_volume": 99325.76339, "trades": 83, "taker_buy_volume": 307279.31, "taker_buy_quote": 66986.95887}, {"ts": 1771000200000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 2151.13, "quote_volume": 470.19747, "trades": 5, "taker_buy_volume": 1251.13, "taker_buy_quote": 273.99747}, {"ts": 1771000260000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 40197.37, "quote_volume": 8803.22403, "trades": 54, "taker_buy_volume": 40197.37, "taker_buy_quote": 8803.22403}, {"ts": 1771000320000, "open": 0.22, "high": 0.221, "low": 0.219, "close": 0.22, "volume": 315543.31, "quote_volume": 69406.14441, "trades": 349, "taker_buy_volume": 171934.92, "taker_buy_quote": 37828.93964}, {"ts": 1771000380000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 2851.98, "quote_volume": 627.85212, "trades": 7, "taker_buy_volume": 416.52, "taker_buy_quote": 92.05092}, {"ts": 1771000440000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 63798.09, "quote_volume": 14037.10004, "trades": 51, "taker_buy_volume": 7383.02, "taker_buy_quote": 1625.78464}, {"ts": 1771000500000, "open": 0.22, "high": 0.221, "low": 0.219, "close": 0.22, "volume": 57639.69, "quote_volume": 12672.25208, "trades": 76, "taker_buy_volume": 34431.92, "taker_buy_quote": 7575.1039}, {"ts": 1771000560000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 51113.49, "quote_volume": 11244.39987, "trades": 69, "taker_buy_volume": 34920.52, "taker_buy_quote": 7682.5144}, {"ts": 1771000620000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 27774.49, "quote_volume": 6109.47564, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771000680000, "open": 0.219, "high": 0.221, "low": 0.219, "close": 0.22, "volume": 48589.78, "quote_volume": 10688.7119, "trades": 73, "taker_buy_volume": 30262.38, "taker_buy_quote": 6657.74913}, {"ts": 1771000740000, "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": 1771000800000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 1288.31, "quote_volume": 283.7642, "trades": 6, "taker_buy_volume": 336.0, "taker_buy_quote": 74.256}, {"ts": 1771000860000, "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": 1771000920000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 3347.95, "quote_volume": 739.87195, "trades": 2, "taker_buy_volume": 3322.95, "taker_buy_quote": 734.37195}, {"ts": 1771000980000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 365601.45, "quote_volume": 80792.51841, "trades": 149, "taker_buy_volume": 250814.45, "taker_buy_quote": 55429.99345}, {"ts": 1771001040000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 15616.94, "quote_volume": 3436.45038, "trades": 11, "taker_buy_volume": 723.58, "taker_buy_quote": 159.91118}, {"ts": 1771001100000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 28939.16, "quote_volume": 6395.55436, "trades": 10, "taker_buy_volume": 28939.16, "taker_buy_quote": 6395.55436}, {"ts": 1771001160000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 120991.15, "quote_volume": 26623.43544, "trades": 97, "taker_buy_volume": 16958.57, "taker_buy_quote": 3736.26784}, {"ts": 1771001220000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 26897.63, "quote_volume": 5917.4786, "trades": 8, "taker_buy_volume": 26897.63, "taker_buy_quote": 5917.4786}, {"ts": 1771001280000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 34431.91, "quote_volume": 7574.40828, "trades": 58, "taker_buy_volume": 5648.12, "taker_buy_quote": 1242.5864}, {"ts": 1771001340000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 3418.46, "quote_volume": 748.73773, "trades": 7, "taker_buy_volume": 94.99, "taker_buy_quote": 20.8978}, {"ts": 1771001400000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 83575.7, "quote_volume": 18386.7247, "trades": 107, "taker_buy_volume": 46779.27, "taker_buy_quote": 10291.5101}, {"ts": 1771001460000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 4784.72, "quote_volume": 1057.16328, "trades": 10, "taker_buy_volume": 4524.88, "taker_buy_quote": 999.99848}, {"ts": 1771001520000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 789726.29, "quote_volume": 174521.83604, "trades": 382, "taker_buy_volume": 589853.88, "taker_buy_quote": 130357.70748}, {"ts": 1771001580000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 53443.25, "quote_volume": 11790.72985, "trades": 37, "taker_buy_volume": 29347.76, "taker_buy_quote": 6485.85496}, {"ts": 1771001640000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 89855.31, "quote_volume": 19858.02351, "trades": 55, "taker_buy_volume": 38612.79, "taker_buy_quote": 8533.42659}, {"ts": 1771001700000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 11893.16, "quote_volume": 2628.38836, "trades": 8, "taker_buy_volume": 11893.16, "taker_buy_quote": 2628.38836}, {"ts": 1771001760000, "open": 0.221, "high": 0.222, "low": 0.22, "close": 0.22, "volume": 120557.81, "quote_volume": 26634.41722, "trades": 103, "taker_buy_volume": 34595.43, "taker_buy_quote": 7645.81213}, {"ts": 1771001820000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 10899.1, "quote_volume": 2408.7011, "trades": 3, "taker_buy_volume": 10899.1, "taker_buy_quote": 2408.7011}, {"ts": 1771001880000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 70070.23, "quote_volume": 15415.4506, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771001940000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 134620.48, "quote_volume": 29613.8821, "trades": 101, "taker_buy_volume": 4941.58, "taker_buy_quote": 1087.1476}, {"ts": 1771002000000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 106545.24, "quote_volume": 23440.0437, "trades": 280, "taker_buy_volume": 25788.97, "taker_buy_quote": 5673.6643}, {"ts": 1771002060000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 167829.75, "quote_volume": 36919.05027, "trades": 194, "taker_buy_volume": 101615.81, "taker_buy_quote": 22355.4782}, {"ts": 1771002120000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 7262.49, "quote_volume": 1590.48531, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002180000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 1225.99, "quote_volume": 269.66985, "trades": 3, "taker_buy_volume": 1178.04, "taker_buy_quote": 259.1688}, {"ts": 1771002240000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 71054.45, "quote_volume": 15560.92941, "trades": 174, "taker_buy_volume": 4.86, "taker_buy_quote": 1.0692}, {"ts": 1771002300000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 254.27, "quote_volume": 55.9394, "trades": 2, "taker_buy_volume": 254.27, "taker_buy_quote": 55.9394}, {"ts": 1771002360000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 16.91, "quote_volume": 3.70329, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002420000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 12987.65, "quote_volume": 2844.29535, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002480000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 33071.02, "quote_volume": 7241.88735, "trades": 115, "taker_buy_volume": 5166.04, "taker_buy_quote": 1131.36276}, {"ts": 1771002540000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 234882.76, "quote_volume": 51439.32444, "trades": 103, "taker_buy_volume": 127836.05, "taker_buy_quote": 27996.09495}, {"ts": 1771002600000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 1111383.57, "quote_volume": 242318.51781, "trades": 340, "taker_buy_volume": 391252.34, "taker_buy_quote": 85329.90967}, {"ts": 1771002660000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 1188.26, "quote_volume": 260.22392, "trades": 2, "taker_buy_volume": 1183.24, "taker_buy_quote": 259.12956}, {"ts": 1771002720000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 9174.31, "quote_volume": 1999.99958, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002780000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 1183.24, "quote_volume": 257.94632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771002840000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 83094.38, "quote_volume": 18197.20657, "trades": 92, "taker_buy_volume": 77757.16, "taker_buy_quote": 17028.81804}, {"ts": 1771002900000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 9996.22, "quote_volume": 2189.28633, "trades": 3, "taker_buy_volume": 114.15, "taker_buy_quote": 25.113}, {"ts": 1771002960000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 37513.43, "quote_volume": 8252.9546, "trades": 47, "taker_buy_volume": 25528.61, "taker_buy_quote": 5616.2942}, {"ts": 1771003020000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 1775145.55, "quote_volume": 392172.27485, "trades": 705, "taker_buy_volume": 951737.41, "taker_buy_quote": 210333.96761}, {"ts": 1771003080000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 177394.75, "quote_volume": 39021.00805, "trades": 155, "taker_buy_volume": 26996.53, "taker_buy_quote": 5939.2366}, {"ts": 1771003140000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 258889.79, "quote_volume": 56966.61352, "trades": 273, "taker_buy_volume": 119856.42, "taker_buy_quote": 26379.27212}, {"ts": 1771003200000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 460.28, "quote_volume": 101.72188, "trades": 2, "taker_buy_volume": 460.28, "taker_buy_quote": 101.72188}, {"ts": 1771003260000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 56691.57, "quote_volume": 12528.81154, "trades": 92, "taker_buy_volume": 18385.78, "taker_buy_quote": 4063.25738}, {"ts": 1771003320000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 10291.96, "quote_volume": 2264.27645, "trades": 3, "taker_buy_volume": 45.25, "taker_buy_quote": 10.00025}, {"ts": 1771003380000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 9.38, "quote_volume": 2.07298, "trades": 1, "taker_buy_volume": 9.38, "taker_buy_quote": 2.07298}, {"ts": 1771003440000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 1490.66, "quote_volume": 328.10251, "trades": 3, "taker_buy_volume": 157.31, "taker_buy_quote": 34.76551}, {"ts": 1771003500000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 48222.4, "quote_volume": 10610.373, "trades": 17, "taker_buy_volume": 1445.0, "taker_buy_quote": 319.345}, {"ts": 1771003560000, "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": 1771003620000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 90.9, "quote_volume": 19.998, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771003680000, "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": 1771003740000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 10626.03, "quote_volume": 2337.891, "trades": 19, "taker_buy_volume": 164.4, "taker_buy_quote": 36.3324}, {"ts": 1771003800000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 8454.0, "quote_volume": 1868.334, "trades": 8, "taker_buy_volume": 8454.0, "taker_buy_quote": 1868.334}, {"ts": 1771003860000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 29225.26, "quote_volume": 6458.78246, "trades": 52, "taker_buy_volume": 20952.94, "taker_buy_quote": 4630.59974}, {"ts": 1771003920000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 237456.83, "quote_volume": 52476.81723, "trades": 311, "taker_buy_volume": 133745.54, "taker_buy_quote": 29557.76434}, {"ts": 1771003980000, "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": 1771004040000, "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": 1771004100000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 59936.57, "quote_volume": 13245.98197, "trades": 34, "taker_buy_volume": 37591.14, "taker_buy_quote": 8307.64194}, {"ts": 1771004160000, "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": 1771004220000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 16210.47, "quote_volume": 3566.68579, "trades": 15, "taker_buy_volume": 382.39, "taker_buy_quote": 84.50819}, {"ts": 1771004280000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 413.3, "quote_volume": 91.06774, "trades": 2, "taker_buy_volume": 141.74, "taker_buy_quote": 31.32454}, {"ts": 1771004340000, "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": 1771004400000, "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": 1771004460000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 271.49, "quote_volume": 59.99929, "trades": 1, "taker_buy_volume": 271.49, "taker_buy_quote": 59.99929}, {"ts": 1771004520000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 46059.54, "quote_volume": 10179.15834, "trades": 16, "taker_buy_volume": 46059.54, "taker_buy_quote": 10179.15834}, {"ts": 1771004580000, "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": 1771004640000, "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": 1771004700000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 71220.17, "quote_volume": 15670.25574, "trades": 39, "taker_buy_volume": 15249.23, "taker_buy_quote": 3356.64894}, {"ts": 1771004760000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 8955.04, "quote_volume": 1973.78494, "trades": 10, "taker_buy_volume": 3676.14, "taker_buy_quote": 812.42694}, {"ts": 1771004820000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 12953.36, "quote_volume": 2849.7392, "trades": 44, "taker_buy_volume": 2042.46, "taker_buy_quote": 449.3412}, {"ts": 1771004880000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 8.29, "quote_volume": 1.8238, "trades": 1, "taker_buy_volume": 8.29, "taker_buy_quote": 1.8238}, {"ts": 1771004940000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 113.6, "quote_volume": 24.992, "trades": 1, "taker_buy_volume": 113.6, "taker_buy_quote": 24.992}, {"ts": 1771005000000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 122.12, "quote_volume": 26.74428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005060000, "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": 1771005120000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 552.0, "quote_volume": 121.44, "trades": 5, "taker_buy_volume": 552.0, "taker_buy_quote": 121.44}, {"ts": 1771005180000, "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": 1771005240000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 507.94, "quote_volume": 111.7468, "trades": 2, "taker_buy_volume": 507.94, "taker_buy_quote": 111.7468}, {"ts": 1771005300000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 151.72, "quote_volume": 33.22668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005360000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 1970.03, "quote_volume": 431.43657, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005420000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 777.79, "quote_volume": 170.33601, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771005480000, "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": 1771005540000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 366.02, "quote_volume": 80.24928, "trades": 2, "taker_buy_volume": 90.9, "taker_buy_quote": 19.998}, {"ts": 1771005600000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 6477.97, "quote_volume": 1418.72315, "trades": 8, "taker_buy_volume": 47.72, "taker_buy_quote": 10.4984}, {"ts": 1771005660000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 8759.41, "quote_volume": 1918.31079, "trades": 34, "taker_buy_volume": 5.0, "taker_buy_quote": 1.095}, {"ts": 1771005720000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 116030.48, "quote_volume": 25408.56847, "trades": 83, "taker_buy_volume": 26871.14, "taker_buy_quote": 5884.77966}, {"ts": 1771005780000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 19792.75, "quote_volume": 4334.61225, "trades": 31, "taker_buy_volume": 12216.69, "taker_buy_quote": 2675.45511}, {"ts": 1771005840000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 30437.3, "quote_volume": 6665.65455, "trades": 20, "taker_buy_volume": 30323.15, "taker_buy_quote": 6640.76985}, {"ts": 1771005900000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 88828.58, "quote_volume": 19453.22962, "trades": 61, "taker_buy_volume": 17663.88, "taker_buy_quote": 3868.38972}, {"ts": 1771005960000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 21119.57, "quote_volume": 4604.7626, "trades": 4, "taker_buy_volume": 696.34, "taker_buy_quote": 152.49846}, {"ts": 1771006020000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 15111.99, "quote_volume": 3294.41382, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006080000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 34956.49, "quote_volume": 7655.47131, "trades": 15, "taker_buy_volume": 34956.49, "taker_buy_quote": 7655.47131}, {"ts": 1771006140000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 30785.29, "quote_volume": 6741.97851, "trades": 23, "taker_buy_volume": 30785.29, "taker_buy_quote": 6741.97851}, {"ts": 1771006200000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 764.35, "quote_volume": 167.39265, "trades": 2, "taker_buy_volume": 764.35, "taker_buy_quote": 167.39265}, {"ts": 1771006260000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 41545.75, "quote_volume": 9098.51925, "trades": 33, "taker_buy_volume": 21286.8, "taker_buy_quote": 4661.8092}, {"ts": 1771006320000, "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": 1771006380000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 12808.89, "quote_volume": 2805.14691, "trades": 3, "taker_buy_volume": 12808.89, "taker_buy_quote": 2805.14691}, {"ts": 1771006440000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 73292.58, "quote_volume": 15977.78906, "trades": 80, "taker_buy_volume": 1637.3, "taker_buy_quote": 356.93802}, {"ts": 1771006500000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 7897.46, "quote_volume": 1721.64628, "trades": 24, "taker_buy_volume": 6356.48, "taker_buy_quote": 1385.71264}, {"ts": 1771006560000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 1954.66, "quote_volume": 426.11588, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771006620000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 29097.19, "quote_volume": 6345.85595, "trades": 18, "taker_buy_volume": 29026.24, "taker_buy_quote": 6330.38885}, {"ts": 1771006680000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 38686.2, "quote_volume": 8433.5916, "trades": 47, "taker_buy_volume": 10250.84, "taker_buy_quote": 2234.68312}, {"ts": 1771006740000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 95315.71, "quote_volume": 20778.82478, "trades": 170, "taker_buy_volume": 66401.3, "taker_buy_quote": 14475.4834}, {"ts": 1771006800000, "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": 1771006860000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 4850.59, "quote_volume": 1060.90307, "trades": 3, "taker_buy_volume": 3474.45, "taker_buy_quote": 760.90455}, {"ts": 1771006920000, "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": 1771006980000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 29723.71, "quote_volume": 6509.49249, "trades": 64, "taker_buy_volume": 26969.62, "taker_buy_quote": 5906.34678}, {"ts": 1771007040000, "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": 1771007100000, "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": 1771007160000, "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": 1771007220000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 1929.0, "quote_volume": 420.522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007280000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 29.13, "quote_volume": 6.35631, "trades": 2, "taker_buy_volume": 5.97, "taker_buy_quote": 1.30743}, {"ts": 1771007340000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 91.22, "quote_volume": 19.88596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007400000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 227.78, "quote_volume": 49.65604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007460000, "open": 0.219, "high": 0.22, "low": 0.218, "close": 0.218, "volume": 218237.13, "quote_volume": 47805.13415, "trades": 115, "taker_buy_volume": 188107.24, "taker_buy_quote": 41212.21282}, {"ts": 1771007520000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 2849.28, "quote_volume": 621.14304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771007580000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 29117.09, "quote_volume": 6376.64271, "trades": 24, "taker_buy_volume": 26875.11, "taker_buy_quote": 5885.64909}, {"ts": 1771007640000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 116189.49, "quote_volume": 25445.49831, "trades": 50, "taker_buy_volume": 56831.53, "taker_buy_quote": 12446.10507}, {"ts": 1771007700000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 39806.98, "quote_volume": 8717.72862, "trades": 37, "taker_buy_volume": 37146.49, "taker_buy_quote": 8135.08131}, {"ts": 1771007760000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 50987.48, "quote_volume": 11217.22841, "trades": 34, "taker_buy_volume": 50970.29, "taker_buy_quote": 11213.4638}, {"ts": 1771007820000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 266.48, "quote_volume": 58.39782, "trades": 3, "taker_buy_volume": 38.7, "taker_buy_quote": 8.514}, {"ts": 1771007880000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 9.29, "quote_volume": 2.0438, "trades": 1, "taker_buy_volume": 9.29, "taker_buy_quote": 2.0438}, {"ts": 1771007940000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 205.47, "quote_volume": 44.99793, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008000000, "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": 1771008060000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 3264.27, "quote_volume": 718.1394, "trades": 2, "taker_buy_volume": 3264.27, "taker_buy_quote": 718.1394}, {"ts": 1771008120000, "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": 1771008180000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 22.83, "quote_volume": 4.99977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008240000, "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": 1771008300000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 90.91, "quote_volume": 20.0002, "trades": 1, "taker_buy_volume": 90.91, "taker_buy_quote": 20.0002}, {"ts": 1771008360000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 23843.93, "quote_volume": 5245.6646, "trades": 67, "taker_buy_volume": 11304.27, "taker_buy_quote": 2486.9394}, {"ts": 1771008420000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 14531.52, "quote_volume": 3196.9344, "trades": 39, "taker_buy_volume": 9540.84, "taker_buy_quote": 2098.9848}, {"ts": 1771008480000, "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": 1771008540000, "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": 1771008600000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 6835.9, "quote_volume": 1503.898, "trades": 17, "taker_buy_volume": 6808.38, "taker_buy_quote": 1497.8436}, {"ts": 1771008660000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 75.56, "quote_volume": 16.69876, "trades": 1, "taker_buy_volume": 75.56, "taker_buy_quote": 16.69876}, {"ts": 1771008720000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 68382.66, "quote_volume": 15044.1852, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008780000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 145.78, "quote_volume": 32.0716, "trades": 2, "taker_buy_volume": 145.78, "taker_buy_quote": 32.0716}, {"ts": 1771008840000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 681.79, "quote_volume": 149.82143, "trades": 6, "taker_buy_volume": 509.42, "taker_buy_quote": 112.0724}, {"ts": 1771008900000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 45.45, "quote_volume": 9.95355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771008960000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 39658.63, "quote_volume": 8685.23997, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009020000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 120.72, "quote_volume": 26.52858, "trades": 2, "taker_buy_volume": 90.9, "taker_buy_quote": 19.998}, {"ts": 1771009080000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 454.54, "quote_volume": 99.9988, "trades": 1, "taker_buy_volume": 454.54, "taker_buy_quote": 99.9988}, {"ts": 1771009140000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 112.95, "quote_volume": 24.73605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009200000, "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": 1771009260000, "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": 1771009320000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 53942.87, "quote_volume": 11813.48853, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009380000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 52954.59, "quote_volume": 11597.05521, "trades": 143, "taker_buy_volume": 43283.01, "taker_buy_quote": 9478.97919}, {"ts": 1771009440000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 30655.67, "quote_volume": 6713.59173, "trades": 44, "taker_buy_volume": 11126.0, "taker_buy_quote": 2436.594}, {"ts": 1771009500000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 37638.34, "quote_volume": 8242.79646, "trades": 91, "taker_buy_volume": 29175.25, "taker_buy_quote": 6389.37975}, {"ts": 1771009560000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 16727.41, "quote_volume": 3666.5796, "trades": 20, "taker_buy_volume": 3276.81, "taker_buy_quote": 720.8982}, {"ts": 1771009620000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 36669.5, "quote_volume": 8031.0025, "trades": 44, "taker_buy_volume": 382.0, "taker_buy_quote": 84.04}, {"ts": 1771009680000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 637.63, "quote_volume": 139.64097, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009740000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 125.43, "quote_volume": 27.46917, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771009800000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 143936.51, "quote_volume": 31666.0322, "trades": 105, "taker_buy_volume": 93232.17, "taker_buy_quote": 20511.0774}, {"ts": 1771009860000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 84083.96, "quote_volume": 18498.4712, "trades": 93, "taker_buy_volume": 68011.48, "taker_buy_quote": 14962.5256}, {"ts": 1771009920000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 3371.6, "quote_volume": 741.752, "trades": 23, "taker_buy_volume": 2570.14, "taker_buy_quote": 565.4308}, {"ts": 1771009980000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 37497.66, "quote_volume": 8249.5128, "trades": 33, "taker_buy_volume": 690.37, "taker_buy_quote": 151.909}, {"ts": 1771010040000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 46682.1, "quote_volume": 10270.23732, "trades": 32, "taker_buy_volume": 40761.06, "taker_buy_quote": 8967.60852}, {"ts": 1771010100000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 28973.26, "quote_volume": 6374.1172, "trades": 28, "taker_buy_volume": 450.97, "taker_buy_quote": 99.2134}, {"ts": 1771010160000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 26063.46, "quote_volume": 5733.9612, "trades": 42, "taker_buy_volume": 23327.46, "taker_buy_quote": 5132.0412}, {"ts": 1771010220000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 329.13, "quote_volume": 72.4086, "trades": 4, "taker_buy_volume": 329.13, "taker_buy_quote": 72.4086}, {"ts": 1771010280000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 588.18, "quote_volume": 129.35226, "trades": 8, "taker_buy_volume": 540.84, "taker_buy_quote": 118.9848}, {"ts": 1771010340000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 32080.21, "quote_volume": 7057.6462, "trades": 37, "taker_buy_volume": 5539.24, "taker_buy_quote": 1218.6328}, {"ts": 1771010400000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 34020.81, "quote_volume": 7484.99455, "trades": 76, "taker_buy_volume": 12253.39, "taker_buy_quote": 2696.16215}, {"ts": 1771010460000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 685.78, "quote_volume": 150.8716, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010520000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 17273.52, "quote_volume": 3800.1744, "trades": 34, "taker_buy_volume": 1249.67, "taker_buy_quote": 274.9274}, {"ts": 1771010580000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 497.52, "quote_volume": 109.62629, "trades": 5, "taker_buy_volume": 171.89, "taker_buy_quote": 37.98769}, {"ts": 1771010640000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 95.11, "quote_volume": 20.9242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771010700000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 492.75, "quote_volume": 108.65517, "trades": 4, "taker_buy_volume": 250.17, "taker_buy_quote": 55.28757}, {"ts": 1771010760000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 88122.94, "quote_volume": 19387.0468, "trades": 88, "taker_buy_volume": 47725.96, "taker_buy_quote": 10499.7112}, {"ts": 1771010820000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 44890.83, "quote_volume": 9875.9826, "trades": 49, "taker_buy_volume": 44890.83, "taker_buy_quote": 9875.9826}, {"ts": 1771010880000, "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": 1771010940000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 1344.58, "quote_volume": 294.46302, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011000000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 2983.12, "quote_volume": 653.30328, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011060000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 3292.11, "quote_volume": 720.97209, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011120000, "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": 1771011180000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 20501.26, "quote_volume": 4510.2772, "trades": 41, "taker_buy_volume": 3887.67, "taker_buy_quote": 855.2874}, {"ts": 1771011240000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 6034.6, "quote_volume": 1323.91073, "trades": 14, "taker_buy_volume": 2333.33, "taker_buy_quote": 513.3326}, {"ts": 1771011300000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 7805.33, "quote_volume": 1712.61645, "trades": 19, "taker_buy_volume": 3249.18, "taker_buy_quote": 714.8196}, {"ts": 1771011360000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 7134.91, "quote_volume": 1569.65748, "trades": 23, "taker_buy_volume": 7112.19, "taker_buy_quote": 1564.6818}, {"ts": 1771011420000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 2091.28, "quote_volume": 460.0816, "trades": 9, "taker_buy_volume": 2091.28, "taker_buy_quote": 460.0816}, {"ts": 1771011480000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 1413.49, "quote_volume": 310.9678, "trades": 5, "taker_buy_volume": 1413.49, "taker_buy_quote": 310.9678}, {"ts": 1771011540000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 11877.59, "quote_volume": 2613.04697, "trades": 23, "taker_buy_volume": 11854.76, "taker_buy_quote": 2608.0472}, {"ts": 1771011600000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 5393.39, "quote_volume": 1183.22617, "trades": 11, "taker_buy_volume": 2073.76, "taker_buy_quote": 456.2272}, {"ts": 1771011660000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 141655.26, "quote_volume": 31022.76062, "trades": 124, "taker_buy_volume": 31018.42, "taker_buy_quote": 6793.29266}, {"ts": 1771011720000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 43374.78, "quote_volume": 9499.07682, "trades": 90, "taker_buy_volume": 26537.54, "taker_buy_quote": 5811.72126}, {"ts": 1771011780000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 913.77, "quote_volume": 200.11563, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011840000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 363.46, "quote_volume": 79.59774, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771011900000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 1321.33, "quote_volume": 290.6926, "trades": 12, "taker_buy_volume": 1321.33, "taker_buy_quote": 290.6926}, {"ts": 1771011960000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 93073.96, "quote_volume": 20476.2712, "trades": 62, "taker_buy_volume": 70306.55, "taker_buy_quote": 15467.441}, {"ts": 1771012020000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 852.03, "quote_volume": 186.7994, "trades": 4, "taker_buy_volume": 204.83, "taker_buy_quote": 45.0626}, {"ts": 1771012080000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 6083.01, "quote_volume": 1338.2622, "trades": 6, "taker_buy_volume": 6083.01, "taker_buy_quote": 1338.2622}, {"ts": 1771012140000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 741.84, "quote_volume": 163.2048, "trades": 7, "taker_buy_volume": 741.84, "taker_buy_quote": 163.2048}, {"ts": 1771012200000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 3712.28, "quote_volume": 816.7016, "trades": 16, "taker_buy_volume": 3712.28, "taker_buy_quote": 816.7016}, {"ts": 1771012260000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 785.47, "quote_volume": 172.36716, "trades": 5, "taker_buy_volume": 349.23, "taker_buy_quote": 76.8306}, {"ts": 1771012320000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 4482.68, "quote_volume": 983.8556, "trades": 11, "taker_buy_volume": 2148.68, "taker_buy_quote": 472.7096}, {"ts": 1771012380000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 2281.31, "quote_volume": 501.8882, "trades": 12, "taker_buy_volume": 2281.31, "taker_buy_quote": 501.8882}, {"ts": 1771012440000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 912.45, "quote_volume": 200.739, "trades": 8, "taker_buy_volume": 912.45, "taker_buy_quote": 200.739}, {"ts": 1771012500000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 16343.3, "quote_volume": 3595.63771, "trades": 24, "taker_buy_volume": 15203.47, "taker_buy_quote": 3344.87511}, {"ts": 1771012560000, "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": 1771012620000, "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": 1771012680000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 696.34, "quote_volume": 153.1948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771012740000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 897.23, "quote_volume": 198.28783, "trades": 5, "taker_buy_volume": 897.23, "taker_buy_quote": 198.28783}, {"ts": 1771012800000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 2240.11, "quote_volume": 495.06431, "trades": 9, "taker_buy_volume": 2240.11, "taker_buy_quote": 495.06431}, {"ts": 1771012860000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 6412.42, "quote_volume": 1410.93049, "trades": 11, "taker_buy_volume": 198.09, "taker_buy_quote": 43.77789}, {"ts": 1771012920000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 341.67, "quote_volume": 75.50907, "trades": 4, "taker_buy_volume": 341.67, "taker_buy_quote": 75.50907}, {"ts": 1771012980000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 4618.78, "quote_volume": 1019.84129, "trades": 18, "taker_buy_volume": 3709.69, "taker_buy_quote": 819.84149}, {"ts": 1771013040000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 6456.21, "quote_volume": 1426.7454, "trades": 23, "taker_buy_volume": 6379.2, "taker_buy_quote": 1409.8032}, {"ts": 1771013100000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 2233.26, "quote_volume": 491.33879, "trades": 5, "taker_buy_volume": 21.59, "taker_buy_quote": 4.77139}, {"ts": 1771013160000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 112.36, "quote_volume": 24.79657, "trades": 3, "taker_buy_volume": 77.37, "taker_buy_quote": 17.09877}, {"ts": 1771013220000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 2911.53, "quote_volume": 643.43107, "trades": 17, "taker_buy_volume": 2894.47, "taker_buy_quote": 639.67787}, {"ts": 1771013280000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 6864.63, "quote_volume": 1511.89071, "trades": 10, "taker_buy_volume": 1672.11, "taker_buy_quote": 369.53631}, {"ts": 1771013340000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 23750.25, "quote_volume": 5248.80525, "trades": 81, "taker_buy_volume": 23750.25, "taker_buy_quote": 5248.80525}, {"ts": 1771013400000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 32786.61, "quote_volume": 7245.10293, "trades": 126, "taker_buy_volume": 32048.73, "taker_buy_quote": 7082.76933}, {"ts": 1771013460000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 100796.44, "quote_volume": 22272.67631, "trades": 125, "taker_buy_volume": 56885.51, "taker_buy_quote": 12571.69771}, {"ts": 1771013520000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 16271.14, "quote_volume": 3595.92194, "trades": 46, "taker_buy_volume": 5662.57, "taker_buy_quote": 1251.42797}, {"ts": 1771013580000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 2945.78, "quote_volume": 651.01738, "trades": 22, "taker_buy_volume": 2945.78, "taker_buy_quote": 651.01738}, {"ts": 1771013640000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 2022.87, "quote_volume": 447.05427, "trades": 14, "taker_buy_volume": 2022.87, "taker_buy_quote": 447.05427}, {"ts": 1771013700000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 3058.23, "quote_volume": 675.86883, "trades": 16, "taker_buy_volume": 3058.23, "taker_buy_quote": 675.86883}, {"ts": 1771013760000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 475.88, "quote_volume": 105.16948, "trades": 5, "taker_buy_volume": 475.88, "taker_buy_quote": 105.16948}, {"ts": 1771013820000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 5025.1, "quote_volume": 1110.5471, "trades": 25, "taker_buy_volume": 5025.1, "taker_buy_quote": 1110.5471}, {"ts": 1771013880000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 1673.24, "quote_volume": 369.72473, "trades": 15, "taker_buy_volume": 1611.93, "taker_buy_quote": 356.23653}, {"ts": 1771013940000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 6019.12, "quote_volume": 1330.22552, "trades": 41, "taker_buy_volume": 6019.12, "taker_buy_quote": 1330.22552}, {"ts": 1771014000000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 54256.84, "quote_volume": 11988.72221, "trades": 27, "taker_buy_volume": 32614.83, "taker_buy_quote": 7207.87743}, {"ts": 1771014060000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 958.82, "quote_volume": 211.89922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014120000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 769.23, "quote_volume": 169.99983, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771014180000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 11733.58, "quote_volume": 2604.65137, "trades": 22, "taker_buy_volume": 11530.19, "taker_buy_quote": 2559.70218}, {"ts": 1771014240000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 920.85, "quote_volume": 204.01246, "trades": 7, "taker_buy_volume": 504.61, "taker_buy_quote": 112.02342}, {"ts": 1771014300000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 7957.14, "quote_volume": 1762.81618, "trades": 11, "taker_buy_volume": 4288.24, "taker_buy_quote": 951.98928}, {"ts": 1771014360000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 481.36, "quote_volume": 106.86192, "trades": 5, "taker_buy_volume": 481.36, "taker_buy_quote": 106.86192}, {"ts": 1771014420000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 329.23, "quote_volume": 73.08906, "trades": 4, "taker_buy_volume": 329.23, "taker_buy_quote": 73.08906}, {"ts": 1771014480000, "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": 1771014540000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 428.63, "quote_volume": 95.15586, "trades": 5, "taker_buy_volume": 428.63, "taker_buy_quote": 95.15586}, {"ts": 1771014600000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 1255.31, "quote_volume": 278.63358, "trades": 14, "taker_buy_volume": 1210.07, "taker_buy_quote": 268.63554}, {"ts": 1771014660000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 30028.58, "quote_volume": 6666.43268, "trades": 65, "taker_buy_volume": 29318.56, "taker_buy_quote": 6508.80824}, {"ts": 1771014720000, "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": 1771014780000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 742.74, "quote_volume": 165.46231, "trades": 10, "taker_buy_volume": 574.03, "taker_buy_quote": 128.00869}, {"ts": 1771014840000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 88958.04, "quote_volume": 19750.84613, "trades": 48, "taker_buy_volume": 2200.92, "taker_buy_quote": 490.76549}, {"ts": 1771014900000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 12235.24, "quote_volume": 2716.22994, "trades": 22, "taker_buy_volume": 12195.67, "taker_buy_quote": 2707.4454}, {"ts": 1771014960000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 8524.13, "quote_volume": 1892.35686, "trades": 25, "taker_buy_volume": 90.23, "taker_buy_quote": 20.03106}, {"ts": 1771015020000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 1838.47, "quote_volume": 406.30187, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015080000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 604.23, "quote_volume": 133.53483, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015140000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 220.64, "quote_volume": 48.86943, "trades": 3, "taker_buy_volume": 107.99, "taker_buy_quote": 23.97378}, {"ts": 1771015200000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 2564.59, "quote_volume": 568.92856, "trades": 15, "taker_buy_volume": 2154.17, "taker_buy_quote": 478.22574}, {"ts": 1771015260000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 3893.59, "quote_volume": 864.37698, "trades": 19, "taker_buy_volume": 3893.59, "taker_buy_quote": 864.37698}, {"ts": 1771015320000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 1310.17, "quote_volume": 290.85774, "trades": 8, "taker_buy_volume": 1310.17, "taker_buy_quote": 290.85774}, {"ts": 1771015380000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 984.22, "quote_volume": 218.22752, "trades": 7, "taker_buy_volume": 714.9, "taker_buy_quote": 158.7078}, {"ts": 1771015440000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 55056.48, "quote_volume": 12222.41206, "trades": 148, "taker_buy_volume": 38173.29, "taker_buy_quote": 8474.47038}, {"ts": 1771015500000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 15118.01, "quote_volume": 3355.64734, "trades": 74, "taker_buy_volume": 5499.79, "taker_buy_quote": 1220.95338}, {"ts": 1771015560000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 40413.85, "quote_volume": 8931.67574, "trades": 32, "taker_buy_volume": 214.89, "taker_buy_quote": 47.70558}, {"ts": 1771015620000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 5986.21, "quote_volume": 1322.95241, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771015680000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 1192.92, "quote_volume": 264.82824, "trades": 13, "taker_buy_volume": 1192.92, "taker_buy_quote": 264.82824}, {"ts": 1771015740000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 70409.6, "quote_volume": 15630.9312, "trades": 65, "taker_buy_volume": 70138.31, "taker_buy_quote": 15570.70482}, {"ts": 1771015800000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 64696.68, "quote_volume": 14359.80315, "trades": 55, "taker_buy_volume": 6652.8, "taker_buy_quote": 1476.9216}, {"ts": 1771015860000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 452.95, "quote_volume": 100.5549, "trades": 5, "taker_buy_volume": 452.95, "taker_buy_quote": 100.5549}, {"ts": 1771015920000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 651.61, "quote_volume": 144.65742, "trades": 7, "taker_buy_volume": 651.61, "taker_buy_quote": 144.65742}, {"ts": 1771015980000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 184.97, "quote_volume": 41.06334, "trades": 2, "taker_buy_volume": 184.97, "taker_buy_quote": 41.06334}, {"ts": 1771016040000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 2239.24, "quote_volume": 497.11128, "trades": 11, "taker_buy_volume": 2239.24, "taker_buy_quote": 497.11128}, {"ts": 1771016100000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 302.26, "quote_volume": 67.00818, "trades": 4, "taker_buy_volume": 208.72, "taker_buy_quote": 46.33584}, {"ts": 1771016160000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 225.18, "quote_volume": 49.76478, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016220000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 999.52, "quote_volume": 221.89344, "trades": 2, "taker_buy_volume": 999.52, "taker_buy_quote": 221.89344}, {"ts": 1771016280000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 774.05, "quote_volume": 171.47045, "trades": 5, "taker_buy_volume": 405.4, "taker_buy_quote": 89.9988}, {"ts": 1771016340000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 1286.83, "quote_volume": 285.00241, "trades": 14, "taker_buy_volume": 612.98, "taker_buy_quote": 136.08156}, {"ts": 1771016400000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 3869.69, "quote_volume": 859.07118, "trades": 9, "taker_buy_volume": 3869.69, "taker_buy_quote": 859.07118}, {"ts": 1771016460000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 15682.24, "quote_volume": 3481.45728, "trades": 27, "taker_buy_volume": 15425.49, "taker_buy_quote": 3424.45878}, {"ts": 1771016520000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 637.78, "quote_volume": 141.58716, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016580000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 245.24, "quote_volume": 54.44328, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771016640000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 349.53, "quote_volume": 77.94519, "trades": 4, "taker_buy_volume": 349.53, "taker_buy_quote": 77.94519}, {"ts": 1771016700000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 880.18, "quote_volume": 196.28014, "trades": 12, "taker_buy_volume": 880.18, "taker_buy_quote": 196.28014}, {"ts": 1771016760000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 900.97, "quote_volume": 200.90731, "trades": 9, "taker_buy_volume": 891.97, "taker_buy_quote": 198.90931}, {"ts": 1771016820000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 624.17, "quote_volume": 139.18991, "trades": 8, "taker_buy_volume": 624.17, "taker_buy_quote": 139.18991}, {"ts": 1771016880000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 25628.91, "quote_volume": 5717.87408, "trades": 94, "taker_buy_volume": 22573.93, "taker_buy_quote": 5036.61354}, {"ts": 1771016940000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 5634.15, "quote_volume": 1261.86131, "trades": 7, "taker_buy_volume": 5445.86, "taker_buy_quote": 1219.87264}, {"ts": 1771017000000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 1922.73, "quote_volume": 430.58408, "trades": 6, "taker_buy_volume": 1815.29, "taker_buy_quote": 406.62496}, {"ts": 1771017060000, "open": 0.223, "high": 0.224, "low": 0.222, "close": 0.223, "volume": 111063.82, "quote_volume": 24767.62541, "trades": 62, "taker_buy_volume": 12739.59, "taker_buy_quote": 2841.58283}, {"ts": 1771017120000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 84685.85, "quote_volume": 18885.5164, "trades": 45, "taker_buy_volume": 39203.91, "taker_buy_quote": 8743.04378}, {"ts": 1771017180000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 9456.86, "quote_volume": 2108.78917, "trades": 22, "taker_buy_volume": 164.36, "taker_buy_quote": 36.65228}, {"ts": 1771017240000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 5416.62, "quote_volume": 1202.90192, "trades": 12, "taker_buy_volume": 412.28, "taker_buy_quote": 91.93844}, {"ts": 1771017300000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 3451.61, "quote_volume": 769.70903, "trades": 24, "taker_buy_volume": 3451.61, "taker_buy_quote": 769.70903}, {"ts": 1771017360000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 134188.33, "quote_volume": 29924.19056, "trades": 203, "taker_buy_volume": 78797.9, "taker_buy_quote": 17572.12467}, {"ts": 1771017420000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 369.15, "quote_volume": 82.32045, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771017480000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 64869.18, "quote_volume": 14464.75625, "trades": 59, "taker_buy_volume": 32184.79, "taker_buy_quote": 7177.20817}, {"ts": 1771017540000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 6348.24, "quote_volume": 1413.99931, "trades": 29, "taker_buy_volume": 63.17, "taker_buy_quote": 14.08691}, {"ts": 1771017600000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 3918.65, "quote_volume": 873.85895, "trades": 10, "taker_buy_volume": 3918.65, "taker_buy_quote": 873.85895}, {"ts": 1771017660000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 38951.2, "quote_volume": 8686.1176, "trades": 57, "taker_buy_volume": 37778.0, "taker_buy_quote": 8424.494}, {"ts": 1771017720000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 36261.12, "quote_volume": 8086.22976, "trades": 27, "taker_buy_volume": 280.29, "taker_buy_quote": 62.50467}, {"ts": 1771017780000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 553.59, "quote_volume": 123.3601, "trades": 7, "taker_buy_volume": 463.12, "taker_buy_quote": 103.27576}, {"ts": 1771017840000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 779.9, "quote_volume": 173.89518, "trades": 9, "taker_buy_volume": 757.38, "taker_buy_quote": 168.89574}, {"ts": 1771017900000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 25911.31, "quote_volume": 5778.22213, "trades": 29, "taker_buy_volume": 25597.96, "taker_buy_quote": 5708.34508}, {"ts": 1771017960000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 271.81, "quote_volume": 60.61363, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018020000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 471.32, "quote_volume": 105.10436, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018080000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 79796.57, "quote_volume": 17794.65296, "trades": 65, "taker_buy_volume": 41576.76, "taker_buy_quote": 9271.63533}, {"ts": 1771018140000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 19506.55, "quote_volume": 4349.96065, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018200000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 1727.52, "quote_volume": 383.62403, "trades": 6, "taker_buy_volume": 114.59, "taker_buy_quote": 25.55357}, {"ts": 1771018260000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 69650.83, "quote_volume": 15457.22918, "trades": 44, "taker_buy_volume": 2247.91, "taker_buy_quote": 499.03602}, {"ts": 1771018320000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 30953.46, "quote_volume": 6871.66812, "trades": 21, "taker_buy_volume": 30817.01, "taker_buy_quote": 6841.37622}, {"ts": 1771018380000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 36440.55, "quote_volume": 8089.8021, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018440000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 22784.86, "quote_volume": 5058.23892, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018500000, "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": 1771018560000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 203.73, "quote_volume": 45.22806, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018620000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 38480.5, "quote_volume": 8542.6899, "trades": 29, "taker_buy_volume": 29880.82, "taker_buy_quote": 6633.56094}, {"ts": 1771018680000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 581.82, "quote_volume": 129.38825, "trades": 7, "taker_buy_volume": 224.21, "taker_buy_quote": 49.99883}, {"ts": 1771018740000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 95.69, "quote_volume": 21.24318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771018800000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 776.78, "quote_volume": 172.57178, "trades": 2, "taker_buy_volume": 126.62, "taker_buy_quote": 28.23626}, {"ts": 1771018860000, "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": 1771018920000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 251.76, "quote_volume": 56.14248, "trades": 4, "taker_buy_volume": 251.76, "taker_buy_quote": 56.14248}, {"ts": 1771018980000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 276.0, "quote_volume": 61.548, "trades": 3, "taker_buy_volume": 276.0, "taker_buy_quote": 61.548}, {"ts": 1771019040000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 6071.6, "quote_volume": 1353.9668, "trades": 2, "taker_buy_volume": 6071.6, "taker_buy_quote": 1353.9668}, {"ts": 1771019100000, "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": 1771019160000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 3651.11, "quote_volume": 810.57059, "trades": 2, "taker_buy_volume": 24.17, "taker_buy_quote": 5.38991}, {"ts": 1771019220000, "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": 1771019280000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 1471.42, "quote_volume": 326.71798, "trades": 2, "taker_buy_volume": 62.74, "taker_buy_quote": 13.99102}, {"ts": 1771019340000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 95919.1, "quote_volume": 21389.9593, "trades": 104, "taker_buy_volume": 82205.89, "taker_buy_quote": 18331.91347}, {"ts": 1771019400000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 109579.74, "quote_volume": 24438.66732, "trades": 61, "taker_buy_volume": 32362.0, "taker_buy_quote": 7219.1113}, {"ts": 1771019460000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 5959.78, "quote_volume": 1329.03094, "trades": 2, "taker_buy_volume": 5959.78, "taker_buy_quote": 1329.03094}, {"ts": 1771019520000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 5909.09, "quote_volume": 1317.72707, "trades": 2, "taker_buy_volume": 5909.09, "taker_buy_quote": 1317.72707}, {"ts": 1771019580000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 5759.01, "quote_volume": 1284.21674, "trades": 5, "taker_buy_volume": 5716.52, "taker_buy_quote": 1274.78396}, {"ts": 1771019640000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 5756.55, "quote_volume": 1283.31658, "trades": 8, "taker_buy_volume": 5362.48, "taker_buy_quote": 1195.83304}, {"ts": 1771019700000, "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": 1771019760000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 1838.56, "quote_volume": 409.99888, "trades": 4, "taker_buy_volume": 1838.56, "taker_buy_quote": 409.99888}, {"ts": 1771019820000, "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": 1771019880000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 2354.34, "quote_volume": 525.01782, "trades": 4, "taker_buy_volume": 2354.34, "taker_buy_quote": 525.01782}, {"ts": 1771019940000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 20485.16, "quote_volume": 4568.19068, "trades": 68, "taker_buy_volume": 20362.41, "taker_buy_quote": 4540.81743}, {"ts": 1771020000000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 1448.43, "quote_volume": 324.44832, "trades": 2, "taker_buy_volume": 1448.43, "taker_buy_quote": 324.44832}, {"ts": 1771020060000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 116.28, "quote_volume": 26.00669, "trades": 4, "taker_buy_volume": 76.25, "taker_buy_quote": 17.08}, {"ts": 1771020120000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 1820.87, "quote_volume": 406.05401, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020180000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 77026.69, "quote_volume": 17176.95187, "trades": 52, "taker_buy_volume": 8131.2, "taker_buy_quote": 1813.2576}, {"ts": 1771020240000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 44.94, "quote_volume": 10.02162, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020300000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 19.18, "quote_volume": 4.29632, "trades": 1, "taker_buy_volume": 19.18, "taker_buy_quote": 4.29632}, {"ts": 1771020360000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 7.11, "quote_volume": 1.59264, "trades": 1, "taker_buy_volume": 7.11, "taker_buy_quote": 1.59264}, {"ts": 1771020420000, "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": 1771020480000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 99728.38, "quote_volume": 22239.62874, "trades": 29, "taker_buy_volume": 200.0, "taker_buy_quote": 44.8}, {"ts": 1771020540000, "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": 1771020600000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 19.16, "quote_volume": 4.27268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020660000, "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": 1771020720000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 1602.08, "quote_volume": 358.86592, "trades": 2, "taker_buy_volume": 1602.08, "taker_buy_quote": 358.86592}, {"ts": 1771020780000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 31413.75, "quote_volume": 7005.42253, "trades": 65, "taker_buy_volume": 30280.01, "taker_buy_quote": 6752.59851}, {"ts": 1771020840000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 9243.53, "quote_volume": 2061.28019, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771020900000, "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": 1771020960000, "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": 1771021020000, "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": 1771021080000, "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": 1771021140000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 271.54, "quote_volume": 60.28188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021200000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 681.43, "quote_volume": 151.27746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021260000, "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": 1771021320000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 17.98, "quote_volume": 4.00954, "trades": 1, "taker_buy_volume": 17.98, "taker_buy_quote": 4.00954}, {"ts": 1771021380000, "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": 1771021440000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 32346.2, "quote_volume": 7213.15771, "trades": 41, "taker_buy_volume": 26971.31, "taker_buy_quote": 6014.60213}, {"ts": 1771021500000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 450.45, "quote_volume": 99.9999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021560000, "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": 1771021620000, "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": 1771021680000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 77.51, "quote_volume": 17.20722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021740000, "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": 1771021800000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 17.96, "quote_volume": 3.98712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771021860000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 211.0, "quote_volume": 47.053, "trades": 2, "taker_buy_volume": 211.0, "taker_buy_quote": 47.053}, {"ts": 1771021920000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 16.67, "quote_volume": 3.71741, "trades": 1, "taker_buy_volume": 16.67, "taker_buy_quote": 3.71741}, {"ts": 1771021980000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 62.25, "quote_volume": 13.88175, "trades": 1, "taker_buy_volume": 62.25, "taker_buy_quote": 13.88175}, {"ts": 1771022040000, "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": 1771022100000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 53320.07, "quote_volume": 11837.05554, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022160000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 6758.41, "quote_volume": 1500.36702, "trades": 39, "taker_buy_volume": 3839.62, "taker_buy_quote": 852.39564}, {"ts": 1771022220000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 133.0, "quote_volume": 29.659, "trades": 1, "taker_buy_volume": 133.0, "taker_buy_quote": 29.659}, {"ts": 1771022280000, "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": 1771022340000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 1899.01, "quote_volume": 421.58022, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022400000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 12667.7, "quote_volume": 2799.5617, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022460000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 9497.99, "quote_volume": 2099.23034, "trades": 2, "taker_buy_volume": 174.55, "taker_buy_quote": 38.7501}, {"ts": 1771022520000, "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": 1771022580000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 3026.08, "quote_volume": 670.16758, "trades": 7, "taker_buy_volume": 1403.9, "taker_buy_quote": 311.6658}, {"ts": 1771022640000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 3703.32, "quote_volume": 818.43372, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022700000, "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": 1771022760000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 2915.2, "quote_volume": 644.27844, "trades": 4, "taker_buy_volume": 19.24, "taker_buy_quote": 4.27128}, {"ts": 1771022820000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 141.24, "quote_volume": 31.21404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022880000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 555.68, "quote_volume": 122.80528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771022940000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 13473.06, "quote_volume": 2977.5518, "trades": 18, "taker_buy_volume": 5.54, "taker_buy_quote": 1.22988}, {"ts": 1771023000000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 9.11, "quote_volume": 2.02242, "trades": 1, "taker_buy_volume": 9.11, "taker_buy_quote": 2.02242}, {"ts": 1771023060000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 77469.68, "quote_volume": 17198.28696, "trades": 79, "taker_buy_volume": 64699.71, "taker_buy_quote": 14363.35362}, {"ts": 1771023120000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 654.96, "quote_volume": 145.40112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023180000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 19.24, "quote_volume": 4.27128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023240000, "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": 1771023300000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 12096.71, "quote_volume": 2685.33388, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023360000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 152.64, "quote_volume": 33.88608, "trades": 3, "taker_buy_volume": 152.64, "taker_buy_quote": 33.88608}, {"ts": 1771023420000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 371.84, "quote_volume": 82.17664, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771023480000, "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": 1771023540000, "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": 1771023600000, "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": 1771023660000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 48.08, "quote_volume": 10.63304, "trades": 2, "taker_buy_volume": 7.36, "taker_buy_quote": 1.63392}, {"ts": 1771023720000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 54.04, "quote_volume": 11.99688, "trades": 3, "taker_buy_volume": 54.04, "taker_buy_quote": 11.99688}, {"ts": 1771023780000, "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": 1771023840000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 9.84, "quote_volume": 2.18448, "trades": 1, "taker_buy_volume": 9.84, "taker_buy_quote": 2.18448}, {"ts": 1771023900000, "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": 1771023960000, "open": 0.221, "high": 0.222, "low": 0.22, "close": 0.222, "volume": 62619.74, "quote_volume": 13835.49823, "trades": 79, "taker_buy_volume": 31534.16, "taker_buy_quote": 6969.05569}, {"ts": 1771024020000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 978.29, "quote_volume": 216.20209, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024080000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 39545.44, "quote_volume": 8739.54224, "trades": 60, "taker_buy_volume": 21.65, "taker_buy_quote": 4.78465}, {"ts": 1771024140000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 23398.55, "quote_volume": 5171.07955, "trades": 22, "taker_buy_volume": 22945.21, "taker_buy_quote": 5070.89141}, {"ts": 1771024200000, "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": 1771024260000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 7.36, "quote_volume": 1.62656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024320000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 313.15, "quote_volume": 69.20615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024380000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 2663.07, "quote_volume": 591.20154, "trades": 2, "taker_buy_volume": 2663.07, "taker_buy_quote": 591.20154}, {"ts": 1771024440000, "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": 1771024500000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 12.25, "quote_volume": 2.7195, "trades": 1, "taker_buy_volume": 12.25, "taker_buy_quote": 2.7195}, {"ts": 1771024560000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 436.25, "quote_volume": 96.83525, "trades": 2, "taker_buy_volume": 424.0, "taker_buy_quote": 94.128}, {"ts": 1771024620000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 904.97, "quote_volume": 199.99837, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024680000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 99895.71, "quote_volume": 22076.95191, "trades": 95, "taker_buy_volume": 45626.62, "taker_buy_quote": 10083.48302}, {"ts": 1771024740000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 1416.83, "quote_volume": 313.11943, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771024800000, "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": 1771024860000, "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": 1771024920000, "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": 1771024980000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 12.63, "quote_volume": 2.80386, "trades": 1, "taker_buy_volume": 12.63, "taker_buy_quote": 2.80386}, {"ts": 1771025040000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 12.63, "quote_volume": 2.79123, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025100000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 20.33, "quote_volume": 4.49293, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025160000, "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": 1771025220000, "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": 1771025280000, "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": 1771025340000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 4760.78, "quote_volume": 1052.13238, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771025400000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 72190.29, "quote_volume": 15954.05409, "trades": 88, "taker_buy_volume": 48603.31, "taker_buy_quote": 10741.33151}, {"ts": 1771025460000, "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": 1771025520000, "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": 1771025580000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 506.18, "quote_volume": 112.37196, "trades": 3, "taker_buy_volume": 506.18, "taker_buy_quote": 112.37196}, {"ts": 1771025640000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 99428.29, "quote_volume": 22073.08038, "trades": 32, "taker_buy_volume": 99428.29, "taker_buy_quote": 22073.08038}, {"ts": 1771025700000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 347.47, "quote_volume": 77.13834, "trades": 2, "taker_buy_volume": 347.47, "taker_buy_quote": 77.13834}, {"ts": 1771025760000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 2221.94, "quote_volume": 493.27068, "trades": 7, "taker_buy_volume": 2221.94, "taker_buy_quote": 493.27068}, {"ts": 1771025820000, "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": 1771025880000, "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": 1771025940000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 36377.96, "quote_volume": 8039.52916, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026000000, "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": 1771026060000, "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": 1771026120000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 6578.53, "quote_volume": 1453.85513, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026180000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 3954.36, "quote_volume": 873.9282, "trades": 16, "taker_buy_volume": 14.64, "taker_buy_quote": 3.25008}, {"ts": 1771026240000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 4671.43, "quote_volume": 1032.38603, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026300000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 115104.01, "quote_volume": 25436.10508, "trades": 145, "taker_buy_volume": 32450.71, "taker_buy_quote": 7171.60691}, {"ts": 1771026360000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 18.97, "quote_volume": 4.21134, "trades": 1, "taker_buy_volume": 18.97, "taker_buy_quote": 4.21134}, {"ts": 1771026420000, "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": 1771026480000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 61357.21, "quote_volume": 13559.94341, "trades": 140, "taker_buy_volume": 29226.51, "taker_buy_quote": 6459.05871}, {"ts": 1771026540000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 56031.29, "quote_volume": 12382.91509, "trades": 164, "taker_buy_volume": 8018.75, "taker_buy_quote": 1772.14375}, {"ts": 1771026600000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 4954.71, "quote_volume": 1094.99091, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026660000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 7787.77, "quote_volume": 1721.09717, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771026720000, "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": 1771026780000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 85046.63, "quote_volume": 18795.30523, "trades": 97, "taker_buy_volume": 54910.75, "taker_buy_quote": 12135.27575}, {"ts": 1771026840000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 90237.18, "quote_volume": 19942.41678, "trades": 175, "taker_buy_volume": 13410.32, "taker_buy_quote": 2963.68072}, {"ts": 1771026900000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 164134.93, "quote_volume": 36273.80056, "trades": 263, "taker_buy_volume": 110770.32, "taker_buy_quote": 24480.24072}, {"ts": 1771026960000, "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": 1771027020000, "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": 1771027080000, "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": 1771027140000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 8584.09, "quote_volume": 1897.23753, "trades": 31, "taker_buy_volume": 153.64, "taker_buy_quote": 34.10808}, {"ts": 1771027200000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 123950.13, "quote_volume": 27502.95522, "trades": 182, "taker_buy_volume": 68411.82, "taker_buy_quote": 15187.42404}, {"ts": 1771027260000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 101.54, "quote_volume": 22.54188, "trades": 1, "taker_buy_volume": 101.54, "taker_buy_quote": 22.54188}, {"ts": 1771027320000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 245.48, "quote_volume": 54.49656, "trades": 2, "taker_buy_volume": 245.48, "taker_buy_quote": 54.49656}, {"ts": 1771027380000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 143063.98, "quote_volume": 31617.14802, "trades": 102, "taker_buy_volume": 47164.66, "taker_buy_quote": 10423.3983}, {"ts": 1771027440000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 8.44, "quote_volume": 1.86524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027500000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 1026.15, "quote_volume": 226.80431, "trades": 3, "taker_buy_volume": 25.16, "taker_buy_quote": 5.58552}, {"ts": 1771027560000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 140881.82, "quote_volume": 31134.88222, "trades": 240, "taker_buy_volume": 78285.09, "taker_buy_quote": 17301.00489}, {"ts": 1771027620000, "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": 1771027680000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 45.66, "quote_volume": 10.09086, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027740000, "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": 1771027800000, "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": 1771027860000, "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": 1771027920000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 4706.97, "quote_volume": 1040.24037, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771027980000, "open": 0.221, "high": 0.222, "low": 0.22, "close": 0.221, "volume": 107783.48, "quote_volume": 23812.57476, "trades": 146, "taker_buy_volume": 57109.89, "taker_buy_quote": 12621.29205}, {"ts": 1771028040000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 172.04, "quote_volume": 38.02084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028100000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 2720.26, "quote_volume": 603.89772, "trades": 1, "taker_buy_volume": 2720.26, "taker_buy_quote": 603.89772}, {"ts": 1771028160000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 5.54, "quote_volume": 1.22988, "trades": 1, "taker_buy_volume": 5.54, "taker_buy_quote": 1.22988}, {"ts": 1771028220000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 552.21, "quote_volume": 122.06562, "trades": 2, "taker_buy_volume": 27.21, "taker_buy_quote": 6.04062}, {"ts": 1771028280000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 6.36, "quote_volume": 1.40556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028340000, "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": 1771028400000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 4559.1, "quote_volume": 1012.1202, "trades": 1, "taker_buy_volume": 4559.1, "taker_buy_quote": 1012.1202}, {"ts": 1771028460000, "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": 1771028520000, "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": 1771028580000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 9.38, "quote_volume": 2.08236, "trades": 1, "taker_buy_volume": 9.38, "taker_buy_quote": 2.08236}, {"ts": 1771028640000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 221.22, "quote_volume": 49.11084, "trades": 1, "taker_buy_volume": 221.22, "taker_buy_quote": 49.11084}, {"ts": 1771028700000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 317.95, "quote_volume": 70.27145, "trades": 2, "taker_buy_volume": 4.5, "taker_buy_quote": 0.999}, {"ts": 1771028760000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 1111.0, "quote_volume": 246.642, "trades": 2, "taker_buy_volume": 1111.0, "taker_buy_quote": 246.642}, {"ts": 1771028820000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 681.58, "quote_volume": 150.62918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771028880000, "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": 1771028940000, "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": 1771029000000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 1500.0, "quote_volume": 333.0, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 333.0}, {"ts": 1771029060000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 81063.85, "quote_volume": 17996.1747, "trades": 80, "taker_buy_volume": 81063.85, "taker_buy_quote": 17996.1747}, {"ts": 1771029120000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 31085.79, "quote_volume": 6901.04538, "trades": 37, "taker_buy_volume": 55.3, "taker_buy_quote": 12.2766}, {"ts": 1771029180000, "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": 1771029240000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 199.39, "quote_volume": 44.26458, "trades": 1, "taker_buy_volume": 199.39, "taker_buy_quote": 44.26458}, {"ts": 1771029300000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 101.12, "quote_volume": 22.43398, "trades": 2, "taker_buy_volume": 86.46, "taker_buy_quote": 19.19412}, {"ts": 1771029360000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 5178.6, "quote_volume": 1149.6492, "trades": 1, "taker_buy_volume": 5178.6, "taker_buy_quote": 1149.6492}, {"ts": 1771029420000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 45869.28, "quote_volume": 10187.46598, "trades": 34, "taker_buy_volume": 36082.93, "taker_buy_quote": 8014.89628}, {"ts": 1771029480000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 68151.75, "quote_volume": 15129.6885, "trades": 49, "taker_buy_volume": 18573.37, "taker_buy_quote": 4123.28814}, {"ts": 1771029540000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 50910.0, "quote_volume": 11302.02, "trades": 38, "taker_buy_volume": 16418.63, "taker_buy_quote": 3644.93586}, {"ts": 1771029600000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 225.22, "quote_volume": 49.99884, "trades": 1, "taker_buy_volume": 225.22, "taker_buy_quote": 49.99884}, {"ts": 1771029660000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 53407.07, "quote_volume": 11856.36954, "trades": 36, "taker_buy_volume": 39869.85, "taker_buy_quote": 8851.1067}, {"ts": 1771029720000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 10.16, "quote_volume": 2.25552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771029780000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 223.9, "quote_volume": 49.9297, "trades": 1, "taker_buy_volume": 223.9, "taker_buy_quote": 49.9297}, {"ts": 1771029840000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 2009.33, "quote_volume": 447.9905, "trades": 2, "taker_buy_volume": 1919.24, "taker_buy_quote": 427.99052}, {"ts": 1771029900000, "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": 1771029960000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 2747.47, "quote_volume": 609.93834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030020000, "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": 1771030080000, "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": 1771030140000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 15328.73, "quote_volume": 3417.99336, "trades": 3, "taker_buy_volume": 15015.3, "taker_buy_quote": 3348.4119}, {"ts": 1771030200000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 11.41, "quote_volume": 2.53302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030260000, "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": 1771030320000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 29.86, "quote_volume": 6.65878, "trades": 2, "taker_buy_volume": 29.86, "taker_buy_quote": 6.65878}, {"ts": 1771030380000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 1042.4, "quote_volume": 232.4552, "trades": 1, "taker_buy_volume": 1042.4, "taker_buy_quote": 232.4552}, {"ts": 1771030440000, "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": 1771030500000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 22.52, "quote_volume": 4.99944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771030560000, "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": 1771030620000, "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": 1771030680000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 22.42, "quote_volume": 4.99966, "trades": 4, "taker_buy_volume": 22.42, "taker_buy_quote": 4.99966}, {"ts": 1771030740000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 43273.93, "quote_volume": 9606.81246, "trades": 34, "taker_buy_volume": 14501.78, "taker_buy_quote": 3219.39516}, {"ts": 1771030800000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 79302.69, "quote_volume": 17604.82136, "trades": 56, "taker_buy_volume": 21328.69, "taker_buy_quote": 4734.96918}, {"ts": 1771030860000, "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": 1771030920000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 19.05, "quote_volume": 4.2291, "trades": 1, "taker_buy_volume": 19.05, "taker_buy_quote": 4.2291}, {"ts": 1771030980000, "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": 1771031040000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 90.09, "quote_volume": 19.99998, "trades": 1, "taker_buy_volume": 90.09, "taker_buy_quote": 19.99998}, {"ts": 1771031100000, "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": 1771031160000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 76.6, "quote_volume": 17.0052, "trades": 2, "taker_buy_volume": 76.6, "taker_buy_quote": 17.0052}, {"ts": 1771031220000, "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": 1771031280000, "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": 1771031340000, "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": 1771031400000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 384.57, "quote_volume": 84.98997, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031460000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 126.41, "quote_volume": 28.06302, "trades": 1, "taker_buy_volume": 126.41, "taker_buy_quote": 28.06302}, {"ts": 1771031520000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 12.14, "quote_volume": 2.69508, "trades": 1, "taker_buy_volume": 12.14, "taker_buy_quote": 2.69508}, {"ts": 1771031580000, "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": 1771031640000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 12.13, "quote_volume": 2.68073, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771031700000, "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": 1771031760000, "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": 1771031820000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 12.76, "quote_volume": 2.83272, "trades": 1, "taker_buy_volume": 12.76, "taker_buy_quote": 2.83272}, {"ts": 1771031880000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 31834.44, "quote_volume": 7067.24568, "trades": 32, "taker_buy_volume": 31821.7, "taker_buy_quote": 7064.4174}, {"ts": 1771031940000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 22.42, "quote_volume": 4.99966, "trades": 1, "taker_buy_volume": 22.42, "taker_buy_quote": 4.99966}, {"ts": 1771032000000, "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": 1771032060000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 76.19, "quote_volume": 16.92858, "trades": 3, "taker_buy_volume": 14.4, "taker_buy_quote": 3.2112}, {"ts": 1771032120000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 99.31, "quote_volume": 22.13174, "trades": 3, "taker_buy_volume": 84.92, "taker_buy_quote": 18.93716}, {"ts": 1771032180000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 224.21, "quote_volume": 49.99883, "trades": 1, "taker_buy_volume": 224.21, "taker_buy_quote": 49.99883}, {"ts": 1771032240000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 62.92, "quote_volume": 14.03116, "trades": 1, "taker_buy_volume": 62.92, "taker_buy_quote": 14.03116}, {"ts": 1771032300000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 15765.4, "quote_volume": 3499.9188, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032360000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 32.39, "quote_volume": 7.19058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032420000, "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": 1771032480000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 31424.81, "quote_volume": 6976.28168, "trades": 23, "taker_buy_volume": 15.31, "taker_buy_quote": 3.39882}, {"ts": 1771032540000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 37808.22, "quote_volume": 8393.71872, "trades": 21, "taker_buy_volume": 37808.22, "taker_buy_quote": 8393.71872}, {"ts": 1771032600000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 8.61, "quote_volume": 1.92003, "trades": 1, "taker_buy_volume": 8.61, "taker_buy_quote": 1.92003}, {"ts": 1771032660000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 8175.89, "quote_volume": 1815.05374, "trades": 7, "taker_buy_volume": 6.16, "taker_buy_quote": 1.37368}, {"ts": 1771032720000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 64108.31, "quote_volume": 14232.04482, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771032780000, "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": 1771032840000, "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": 1771032900000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 526.31, "quote_volume": 116.84082, "trades": 1, "taker_buy_volume": 526.31, "taker_buy_quote": 116.84082}, {"ts": 1771032960000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 144455.14, "quote_volume": 32067.42673, "trades": 135, "taker_buy_volume": 52017.85, "taker_buy_quote": 11547.9627}, {"ts": 1771033020000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 1625.07, "quote_volume": 360.76554, "trades": 2, "taker_buy_volume": 1625.07, "taker_buy_quote": 360.76554}, {"ts": 1771033080000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 207039.11, "quote_volume": 45962.68242, "trades": 158, "taker_buy_volume": 82383.23, "taker_buy_quote": 18289.07706}, {"ts": 1771033140000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 32089.25, "quote_volume": 7091.72425, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033200000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 912.26, "quote_volume": 201.60946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033260000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 531.93, "quote_volume": 117.55653, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033320000, "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": 1771033380000, "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": 1771033440000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 559.19, "quote_volume": 123.59398, "trades": 2, "taker_buy_volume": 12.99, "taker_buy_quote": 2.88378}, {"ts": 1771033500000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 223.67, "quote_volume": 49.43107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033560000, "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": 1771033620000, "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": 1771033680000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 110991.81, "quote_volume": 24640.18182, "trades": 64, "taker_buy_volume": 71050.49, "taker_buy_quote": 15773.20878}, {"ts": 1771033740000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 12.98, "quote_volume": 2.86858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771033800000, "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": 1771033860000, "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": 1771033920000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 370005.01, "quote_volume": 82138.85489, "trades": 242, "taker_buy_volume": 183460.3, "taker_buy_quote": 40728.1866}, {"ts": 1771033980000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 19699.11, "quote_volume": 4373.20242, "trades": 22, "taker_buy_volume": 18.71, "taker_buy_quote": 4.15362}, {"ts": 1771034040000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 133.0, "quote_volume": 29.526, "trades": 1, "taker_buy_volume": 133.0, "taker_buy_quote": 29.526}, {"ts": 1771034100000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 32829.97, "quote_volume": 7288.25334, "trades": 10, "taker_buy_volume": 32829.97, "taker_buy_quote": 7288.25334}, {"ts": 1771034160000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 104340.97, "quote_volume": 23163.69534, "trades": 34, "taker_buy_volume": 33582.38, "taker_buy_quote": 7455.28836}, {"ts": 1771034220000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 19480.4, "quote_volume": 4324.6488, "trades": 34, "taker_buy_volume": 19480.4, "taker_buy_quote": 4324.6488}, {"ts": 1771034280000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 89352.33, "quote_volume": 19836.21726, "trades": 41, "taker_buy_volume": 17034.9, "taker_buy_quote": 3781.7478}, {"ts": 1771034340000, "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": 1771034400000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 67.56, "quote_volume": 14.99832, "trades": 1, "taker_buy_volume": 67.56, "taker_buy_quote": 14.99832}, {"ts": 1771034460000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 13574.66, "quote_volume": 2999.99986, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034520000, "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": 1771034580000, "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": 1771034640000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 5.97, "quote_volume": 1.32534, "trades": 1, "taker_buy_volume": 5.97, "taker_buy_quote": 1.32534}, {"ts": 1771034700000, "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": 1771034760000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 14.01, "quote_volume": 3.10426, "trades": 2, "taker_buy_volume": 8.05, "taker_buy_quote": 1.7871}, {"ts": 1771034820000, "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": 1771034880000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 140883.99, "quote_volume": 31135.36179, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771034940000, "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": 1771035000000, "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": 1771035060000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 4014.15, "quote_volume": 891.1413, "trades": 1, "taker_buy_volume": 4014.15, "taker_buy_quote": 891.1413}, {"ts": 1771035120000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 128703.73, "quote_volume": 28571.68706, "trades": 76, "taker_buy_volume": 83888.36, "taker_buy_quote": 18623.21592}, {"ts": 1771035180000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 11007.98, "quote_volume": 2443.77156, "trades": 1, "taker_buy_volume": 11007.98, "taker_buy_quote": 2443.77156}, {"ts": 1771035240000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 11655.63, "quote_volume": 2587.54986, "trades": 10, "taker_buy_volume": 11655.63, "taker_buy_quote": 2587.54986}, {"ts": 1771035300000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035360000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035420000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 22138.82, "quote_volume": 4914.81804, "trades": 77, "taker_buy_volume": 22138.82, "taker_buy_quote": 4914.81804}, {"ts": 1771035480000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 108134.99, "quote_volume": 24005.96778, "trades": 95, "taker_buy_volume": 65922.13, "taker_buy_quote": 14634.71286}, {"ts": 1771035540000, "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": 1771035600000, "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": 1771035660000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 226.24, "quote_volume": 49.99904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771035720000, "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": 1771035780000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 1381.14, "quote_volume": 306.22743, "trades": 3, "taker_buy_volume": 995.49, "taker_buy_quote": 220.99878}, {"ts": 1771035840000, "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": 1771035900000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 50944.54, "quote_volume": 11305.15445, "trades": 17, "taker_buy_volume": 46411.11, "taker_buy_quote": 10303.26642}, {"ts": 1771035960000, "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": 1771036020000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 148.71, "quote_volume": 33.01362, "trades": 2, "taker_buy_volume": 148.71, "taker_buy_quote": 33.01362}, {"ts": 1771036080000, "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": 1771036140000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 46364.7, "quote_volume": 10246.5987, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036200000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 4590.91, "quote_volume": 1014.69703, "trades": 3, "taker_buy_volume": 105.92, "taker_buy_quote": 23.51424}, {"ts": 1771036260000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 225.22, "quote_volume": 49.99884, "trades": 1, "taker_buy_volume": 225.22, "taker_buy_quote": 49.99884}, {"ts": 1771036320000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 80926.35, "quote_volume": 17965.6497, "trades": 127, "taker_buy_volume": 64413.87, "taker_buy_quote": 14299.87914}, {"ts": 1771036380000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 44189.98, "quote_volume": 9810.17556, "trades": 102, "taker_buy_volume": 2946.04, "taker_buy_quote": 654.02088}, {"ts": 1771036440000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 1323.24, "quote_volume": 294.55432, "trades": 7, "taker_buy_volume": 795.04, "taker_buy_quote": 177.29392}, {"ts": 1771036500000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 71.72, "quote_volume": 15.92184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036560000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 85.34, "quote_volume": 19.03082, "trades": 2, "taker_buy_volume": 85.34, "taker_buy_quote": 19.03082}, {"ts": 1771036620000, "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": 1771036680000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 188.87, "quote_volume": 41.92914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771036740000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 82.68, "quote_volume": 18.36943, "trades": 3, "taker_buy_volume": 14.47, "taker_buy_quote": 3.22681}, {"ts": 1771036800000, "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": 1771036860000, "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": 1771036920000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 338.58, "quote_volume": 75.50334, "trades": 2, "taker_buy_volume": 338.58, "taker_buy_quote": 75.50334}, {"ts": 1771036980000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 16415.58, "quote_volume": 3644.33464, "trades": 7, "taker_buy_volume": 75.88, "taker_buy_quote": 16.92124}, {"ts": 1771037040000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 2847.73, "quote_volume": 635.04379, "trades": 4, "taker_buy_volume": 2847.73, "taker_buy_quote": 635.04379}, {"ts": 1771037100000, "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": 1771037160000, "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": 1771037220000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 45688.22, "quote_volume": 10188.38047, "trades": 28, "taker_buy_volume": 45595.63, "taker_buy_quote": 10167.82549}, {"ts": 1771037280000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 9.32, "quote_volume": 2.07836, "trades": 1, "taker_buy_volume": 9.32, "taker_buy_quote": 2.07836}, {"ts": 1771037340000, "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": 1771037400000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 53.81, "quote_volume": 11.99963, "trades": 1, "taker_buy_volume": 53.81, "taker_buy_quote": 11.99963}, {"ts": 1771037460000, "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": 1771037520000, "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": 1771037580000, "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": 1771037640000, "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": 1771037700000, "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": 1771037760000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 50.0, "quote_volume": 11.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771037820000, "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": 1771037880000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 17159.89, "quote_volume": 3826.65547, "trades": 34, "taker_buy_volume": 17092.89, "taker_buy_quote": 3811.71447}, {"ts": 1771037940000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 22438.43, "quote_volume": 5003.76989, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038000000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 1544.09, "quote_volume": 344.33207, "trades": 2, "taker_buy_volume": 1544.09, "taker_buy_quote": 344.33207}, {"ts": 1771038060000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 126.82, "quote_volume": 28.28086, "trades": 1, "taker_buy_volume": 126.82, "taker_buy_quote": 28.28086}, {"ts": 1771038120000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 32210.66, "quote_volume": 7182.97718, "trades": 54, "taker_buy_volume": 9352.63, "taker_buy_quote": 2085.63649}, {"ts": 1771038180000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 11907.41, "quote_volume": 2655.41937, "trades": 19, "taker_buy_volume": 11890.06, "taker_buy_quote": 2651.55032}, {"ts": 1771038240000, "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": 1771038300000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 73.2, "quote_volume": 16.3236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038360000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 158.4, "quote_volume": 35.4816, "trades": 1, "taker_buy_volume": 158.4, "taker_buy_quote": 35.4816}, {"ts": 1771038420000, "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": 1771038480000, "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": 1771038540000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 256.86, "quote_volume": 57.27978, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038600000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 238.05, "quote_volume": 53.08515, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771038660000, "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": 1771038720000, "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": 1771038780000, "open": 0.224, "high": 0.225, "low": 0.223, "close": 0.225, "volume": 129182.17, "quote_volume": 28937.03647, "trades": 60, "taker_buy_volume": 129176.66, "taker_buy_quote": 28935.80774}, {"ts": 1771038840000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 159460.38, "quote_volume": 35877.22113, "trades": 92, "taker_buy_volume": 113095.63, "taker_buy_quote": 25446.51675}, {"ts": 1771038900000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 9268.89, "quote_volume": 2085.12956, "trades": 3, "taker_buy_volume": 8898.2, "taker_buy_quote": 2002.095}, {"ts": 1771038960000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 170272.02, "quote_volume": 38311.2045, "trades": 120, "taker_buy_volume": 147037.97, "taker_buy_quote": 33083.54325}, {"ts": 1771039020000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 3806.52, "quote_volume": 853.00458, "trades": 6, "taker_buy_volume": 344.1, "taker_buy_quote": 77.4225}, {"ts": 1771039080000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 107119.65, "quote_volume": 23994.82382, "trades": 76, "taker_buy_volume": 4040.51, "taker_buy_quote": 905.09646}, {"ts": 1771039140000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 948.41, "quote_volume": 213.30612, "trades": 3, "taker_buy_volume": 862.28, "taker_buy_quote": 194.013}, {"ts": 1771039200000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 3935.29, "quote_volume": 885.44025, "trades": 7, "taker_buy_volume": 3935.29, "taker_buy_quote": 885.44025}, {"ts": 1771039260000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 1884.68, "quote_volume": 424.053, "trades": 7, "taker_buy_volume": 1884.68, "taker_buy_quote": 424.053}, {"ts": 1771039320000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 172.31, "quote_volume": 38.68392, "trades": 2, "taker_buy_volume": 86.48, "taker_buy_quote": 19.458}, {"ts": 1771039380000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 1100.3, "quote_volume": 246.4672, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039440000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 639.76, "quote_volume": 143.30624, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771039500000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 1588.46, "quote_volume": 356.81504, "trades": 9, "taker_buy_volume": 1000.0, "taker_buy_quote": 225.0}, {"ts": 1771039560000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 1857.56, "quote_volume": 417.86536, "trades": 7, "taker_buy_volume": 1771.92, "taker_buy_quote": 398.682}, {"ts": 1771039620000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 140.4, "quote_volume": 31.59, "trades": 1, "taker_buy_volume": 140.4, "taker_buy_quote": 31.59}, {"ts": 1771039680000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 134.37, "quote_volume": 30.23325, "trades": 2, "taker_buy_volume": 134.37, "taker_buy_quote": 30.23325}, {"ts": 1771039740000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 74064.42, "quote_volume": 16664.4945, "trades": 88, "taker_buy_volume": 59705.32, "taker_buy_quote": 13433.697}, {"ts": 1771039800000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 99797.88, "quote_volume": 22448.69545, "trades": 79, "taker_buy_volume": 27418.37, "taker_buy_quote": 6169.13325}, {"ts": 1771039860000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 35516.18, "quote_volume": 7990.94746, "trades": 18, "taker_buy_volume": 35323.14, "taker_buy_quote": 7947.7065}, {"ts": 1771039920000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 24823.87, "quote_volume": 5585.37075, "trades": 85, "taker_buy_volume": 21015.2, "taker_buy_quote": 4728.42}, {"ts": 1771039980000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 253471.68, "quote_volume": 57284.08964, "trades": 382, "taker_buy_volume": 167730.15, "taker_buy_quote": 37907.0139}, {"ts": 1771040040000, "open": 0.225, "high": 0.227, "low": 0.225, "close": 0.226, "volume": 4818.74, "quote_volume": 1089.15817, "trades": 31, "taker_buy_volume": 2880.69, "taker_buy_quote": 651.25713}, {"ts": 1771040100000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 64280.14, "quote_volume": 14527.43782, "trades": 100, "taker_buy_volume": 15073.61, "taker_buy_quote": 3406.76204}, {"ts": 1771040160000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 3258.3, "quote_volume": 736.3758, "trades": 7, "taker_buy_volume": 3258.3, "taker_buy_quote": 736.3758}, {"ts": 1771040220000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 51367.42, "quote_volume": 11609.03692, "trades": 49, "taker_buy_volume": 30165.6, "taker_buy_quote": 6817.4256}, {"ts": 1771040280000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 3650.23, "quote_volume": 821.70263, "trades": 8, "taker_buy_volume": 400.88, "taker_buy_quote": 90.59888}, {"ts": 1771040340000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 2166.83, "quote_volume": 489.52723, "trades": 14, "taker_buy_volume": 1990.48, "taker_buy_quote": 449.84848}, {"ts": 1771040400000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 428.81, "quote_volume": 96.91106, "trades": 5, "taker_buy_volume": 428.81, "taker_buy_quote": 96.91106}, {"ts": 1771040460000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 50334.43, "quote_volume": 11375.58118, "trades": 92, "taker_buy_volume": 28080.08, "taker_buy_quote": 6346.09808}, {"ts": 1771040520000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 32428.64, "quote_volume": 7327.98331, "trades": 22, "taker_buy_volume": 31539.31, "taker_buy_quote": 7127.88406}, {"ts": 1771040580000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 547.32, "quote_volume": 123.69432, "trades": 3, "taker_buy_volume": 547.32, "taker_buy_quote": 123.69432}, {"ts": 1771040640000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 1000.0, "quote_volume": 226.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 226.0}, {"ts": 1771040700000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 861.0, "quote_volume": 194.586, "trades": 10, "taker_buy_volume": 861.0, "taker_buy_quote": 194.586}, {"ts": 1771040760000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 323.21, "quote_volume": 73.04546, "trades": 5, "taker_buy_volume": 323.21, "taker_buy_quote": 73.04546}, {"ts": 1771040820000, "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": 1771040880000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 107414.23, "quote_volume": 24136.018, "trades": 98, "taker_buy_volume": 765.58, "taker_buy_quote": 172.2555}, {"ts": 1771040940000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 379.41, "quote_volume": 85.36725, "trades": 3, "taker_buy_volume": 379.41, "taker_buy_quote": 85.36725}, {"ts": 1771041000000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 42.42, "quote_volume": 9.5445, "trades": 1, "taker_buy_volume": 42.42, "taker_buy_quote": 9.5445}, {"ts": 1771041060000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 971.3, "quote_volume": 218.5425, "trades": 5, "taker_buy_volume": 971.3, "taker_buy_quote": 218.5425}, {"ts": 1771041120000, "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": 1771041180000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 85.25, "quote_volume": 19.18125, "trades": 1, "taker_buy_volume": 85.25, "taker_buy_quote": 19.18125}, {"ts": 1771041240000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 177.65, "quote_volume": 39.97125, "trades": 3, "taker_buy_volume": 177.65, "taker_buy_quote": 39.97125}, {"ts": 1771041300000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 70.01, "quote_volume": 15.75225, "trades": 1, "taker_buy_volume": 70.01, "taker_buy_quote": 15.75225}, {"ts": 1771041360000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 49321.82, "quote_volume": 11097.4095, "trades": 44, "taker_buy_volume": 42478.42, "taker_buy_quote": 9557.6445}, {"ts": 1771041420000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 77215.89, "quote_volume": 17371.95463, "trades": 76, "taker_buy_volume": 40840.32, "taker_buy_quote": 9189.072}, {"ts": 1771041480000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 6887.31, "quote_volume": 1549.61187, "trades": 41, "taker_buy_volume": 6854.43, "taker_buy_quote": 1542.24675}, {"ts": 1771041540000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 977.06, "quote_volume": 219.8385, "trades": 2, "taker_buy_volume": 977.06, "taker_buy_quote": 219.8385}, {"ts": 1771041600000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 11797.86, "quote_volume": 2654.5185, "trades": 33, "taker_buy_volume": 9602.5, "taker_buy_quote": 2160.5625}, {"ts": 1771041660000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 30446.2, "quote_volume": 6849.66462, "trades": 22, "taker_buy_volume": 22306.95, "taker_buy_quote": 5019.06375}, {"ts": 1771041720000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 24745.15, "quote_volume": 5567.65875, "trades": 95, "taker_buy_volume": 8968.52, "taker_buy_quote": 2017.917}, {"ts": 1771041780000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 1896.97, "quote_volume": 425.49894, "trades": 9, "taker_buy_volume": 577.66, "taker_buy_quote": 129.9735}, {"ts": 1771041840000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 13.1, "quote_volume": 2.94017, "trades": 2, "taker_buy_volume": 5.77, "taker_buy_quote": 1.29825}, {"ts": 1771041900000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 1594.58, "quote_volume": 357.34105, "trades": 4, "taker_buy_volume": 155.13, "taker_buy_quote": 34.90425}, {"ts": 1771041960000, "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": 1771042020000, "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": 1771042080000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 1460.78, "quote_volume": 328.6755, "trades": 1, "taker_buy_volume": 1460.78, "taker_buy_quote": 328.6755}, {"ts": 1771042140000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 40.0, "quote_volume": 8.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042200000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 4143.8, "quote_volume": 928.22631, "trades": 4, "taker_buy_volume": 15.11, "taker_buy_quote": 3.39975}, {"ts": 1771042260000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 253.63, "quote_volume": 56.99814, "trades": 4, "taker_buy_volume": 185.02, "taker_buy_quote": 41.6295}, {"ts": 1771042320000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 80.35, "quote_volume": 17.9984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771042380000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 888.26, "quote_volume": 199.8585, "trades": 2, "taker_buy_volume": 888.26, "taker_buy_quote": 199.8585}, {"ts": 1771042440000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 48328.2, "quote_volume": 10873.845, "trades": 47, "taker_buy_volume": 25276.11, "taker_buy_quote": 5687.12475}, {"ts": 1771042500000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 391.56, "quote_volume": 87.732, "trades": 2, "taker_buy_volume": 22.56, "taker_buy_quote": 5.076}, {"ts": 1771042560000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 110.4, "quote_volume": 24.84, "trades": 2, "taker_buy_volume": 110.4, "taker_buy_quote": 24.84}, {"ts": 1771042620000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 1211.68, "quote_volume": 272.628, "trades": 6, "taker_buy_volume": 1211.68, "taker_buy_quote": 272.628}, {"ts": 1771042680000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 352.7, "quote_volume": 79.08316, "trades": 3, "taker_buy_volume": 78.36, "taker_buy_quote": 17.631}, {"ts": 1771042740000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 30.65, "quote_volume": 6.88781, "trades": 2, "taker_buy_volume": 22.21, "taker_buy_quote": 4.99725}, {"ts": 1771042800000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 92700.44, "quote_volume": 20765.43907, "trades": 71, "taker_buy_volume": 13422.65, "taker_buy_quote": 3007.21411}, {"ts": 1771042860000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 784.65, "quote_volume": 176.4786, "trades": 4, "taker_buy_volume": 717.0, "taker_buy_quote": 161.325}, {"ts": 1771042920000, "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": 1771042980000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 1000.0, "quote_volume": 225.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 225.0}, {"ts": 1771043040000, "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": 1771043100000, "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": 1771043160000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 44.75, "quote_volume": 10.024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043220000, "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": 1771043280000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 9715.82, "quote_volume": 2176.34368, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043340000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 48770.4, "quote_volume": 10924.5696, "trades": 34, "taker_buy_volume": 48770.4, "taker_buy_quote": 10924.5696}, {"ts": 1771043400000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 482.03, "quote_volume": 107.97472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771043460000, "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": 1771043520000, "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": 1771043580000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 444.0, "quote_volume": 99.9, "trades": 1, "taker_buy_volume": 444.0, "taker_buy_quote": 99.9}, {"ts": 1771043640000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 451.42, "quote_volume": 101.56251, "trades": 2, "taker_buy_volume": 444.43, "taker_buy_quote": 99.99675}, {"ts": 1771043700000, "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": 1771043760000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 58922.88, "quote_volume": 13257.648, "trades": 16, "taker_buy_volume": 58922.88, "taker_buy_quote": 13257.648}, {"ts": 1771043820000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 994.14, "quote_volume": 223.6815, "trades": 5, "taker_buy_volume": 994.14, "taker_buy_quote": 223.6815}, {"ts": 1771043880000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 3144.29, "quote_volume": 705.00558, "trades": 4, "taker_buy_volume": 684.62, "taker_buy_quote": 154.0395}, {"ts": 1771043940000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 182559.18, "quote_volume": 41075.8155, "trades": 138, "taker_buy_volume": 161427.97, "taker_buy_quote": 36321.29325}, {"ts": 1771044000000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 6763.54, "quote_volume": 1520.05777, "trades": 12, "taker_buy_volume": 5024.81, "taker_buy_quote": 1130.58225}, {"ts": 1771044060000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 126216.49, "quote_volume": 28394.95175, "trades": 176, "taker_buy_volume": 70180.5, "taker_buy_quote": 15790.6125}, {"ts": 1771044120000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 5.64, "quote_volume": 1.27464, "trades": 1, "taker_buy_volume": 5.64, "taker_buy_quote": 1.27464}, {"ts": 1771044180000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 55.42, "quote_volume": 12.4695, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044240000, "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": 1771044300000, "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": 1771044360000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 13333.33, "quote_volume": 2999.99925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044420000, "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": 1771044480000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 93554.78, "quote_volume": 21049.8255, "trades": 30, "taker_buy_volume": 10142.71, "taker_buy_quote": 2282.10975}, {"ts": 1771044540000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 4595.21, "quote_volume": 1033.76945, "trades": 12, "taker_buy_volume": 4442.41, "taker_buy_quote": 999.54225}, {"ts": 1771044600000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 64739.25, "quote_volume": 14566.33125, "trades": 34, "taker_buy_volume": 39645.03, "taker_buy_quote": 8920.13175}, {"ts": 1771044660000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 1627.83, "quote_volume": 366.26175, "trades": 16, "taker_buy_volume": 1627.83, "taker_buy_quote": 366.26175}, {"ts": 1771044720000, "open": 0.225, "high": 0.226, "low": 0.224, "close": 0.224, "volume": 33997.13, "quote_volume": 7649.34759, "trades": 19, "taker_buy_volume": 15.66, "taker_buy_quote": 3.53916}, {"ts": 1771044780000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 21221.69, "quote_volume": 4753.65856, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771044840000, "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": 1771044900000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 996.02, "quote_volume": 224.1045, "trades": 3, "taker_buy_volume": 996.02, "taker_buy_quote": 224.1045}, {"ts": 1771044960000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 306.02, "quote_volume": 68.8545, "trades": 1, "taker_buy_volume": 306.02, "taker_buy_quote": 68.8545}, {"ts": 1771045020000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 9.76, "quote_volume": 2.196, "trades": 1, "taker_buy_volume": 9.76, "taker_buy_quote": 2.196}, {"ts": 1771045080000, "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": 1771045140000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 595.89, "quote_volume": 133.50202, "trades": 4, "taker_buy_volume": 22.66, "taker_buy_quote": 5.0985}, {"ts": 1771045200000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 1000.0, "quote_volume": 224.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045260000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 1375.93, "quote_volume": 308.20832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045320000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 1481.28, "quote_volume": 331.80672, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771045380000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 44.74, "quote_volume": 10.02176, "trades": 1, "taker_buy_volume": 44.74, "taker_buy_quote": 10.02176}, {"ts": 1771045440000, "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": 1771045500000, "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": 1771045560000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 85939.32, "quote_volume": 19250.65231, "trades": 60, "taker_buy_volume": 27681.87, "taker_buy_quote": 6200.98351}, {"ts": 1771045620000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 149.5, "quote_volume": 33.488, "trades": 1, "taker_buy_volume": 149.5, "taker_buy_quote": 33.488}, {"ts": 1771045680000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 4538.23, "quote_volume": 1012.90801, "trades": 5, "taker_buy_volume": 882.72, "taker_buy_quote": 197.72928}, {"ts": 1771045740000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 182.47, "quote_volume": 40.78409, "trades": 3, "taker_buy_volume": 93.28, "taker_buy_quote": 20.89472}, {"ts": 1771045800000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 92.2, "quote_volume": 20.6528, "trades": 2, "taker_buy_volume": 92.2, "taker_buy_quote": 20.6528}, {"ts": 1771045860000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 77324.85, "quote_volume": 17320.7664, "trades": 59, "taker_buy_volume": 50562.49, "taker_buy_quote": 11325.99776}, {"ts": 1771045920000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 1996.3, "quote_volume": 447.15964, "trades": 15, "taker_buy_volume": 1984.74, "taker_buy_quote": 444.58176}, {"ts": 1771045980000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 7074.45, "quote_volume": 1584.6768, "trades": 49, "taker_buy_volume": 5529.23, "taker_buy_quote": 1238.54752}, {"ts": 1771046040000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 643.01, "quote_volume": 144.19222, "trades": 8, "taker_buy_volume": 157.98, "taker_buy_quote": 35.5455}, {"ts": 1771046100000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 340.06, "quote_volume": 76.5135, "trades": 4, "taker_buy_volume": 340.06, "taker_buy_quote": 76.5135}, {"ts": 1771046160000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 2309.87, "quote_volume": 519.72075, "trades": 5, "taker_buy_volume": 2309.87, "taker_buy_quote": 519.72075}, {"ts": 1771046220000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 171.14, "quote_volume": 38.5065, "trades": 2, "taker_buy_volume": 171.14, "taker_buy_quote": 38.5065}, {"ts": 1771046280000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 503.23, "quote_volume": 113.22675, "trades": 6, "taker_buy_volume": 503.23, "taker_buy_quote": 113.22675}, {"ts": 1771046340000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 1279.49, "quote_volume": 287.88525, "trades": 5, "taker_buy_volume": 1279.49, "taker_buy_quote": 287.88525}, {"ts": 1771046400000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 21.86, "quote_volume": 4.9185, "trades": 1, "taker_buy_volume": 21.86, "taker_buy_quote": 4.9185}, {"ts": 1771046460000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 996.83, "quote_volume": 224.28675, "trades": 4, "taker_buy_volume": 996.83, "taker_buy_quote": 224.28675}, {"ts": 1771046520000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 2988.29, "quote_volume": 672.36525, "trades": 9, "taker_buy_volume": 2988.29, "taker_buy_quote": 672.36525}, {"ts": 1771046580000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 68786.61, "quote_volume": 15476.98725, "trades": 37, "taker_buy_volume": 68779.42, "taker_buy_quote": 15475.3695}, {"ts": 1771046640000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 1518.61, "quote_volume": 341.68725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771046700000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 64576.87, "quote_volume": 14529.79575, "trades": 67, "taker_buy_volume": 13299.46, "taker_buy_quote": 2992.3785}, {"ts": 1771046760000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 6792.65, "quote_volume": 1528.34625, "trades": 24, "taker_buy_volume": 6792.65, "taker_buy_quote": 1528.34625}, {"ts": 1771046820000, "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": 1771046880000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 1788.87, "quote_volume": 401.70237, "trades": 8, "taker_buy_volume": 995.49, "taker_buy_quote": 223.98525}, {"ts": 1771046940000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 1019.49, "quote_volume": 229.38525, "trades": 11, "taker_buy_volume": 1019.49, "taker_buy_quote": 229.38525}, {"ts": 1771047000000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 84.44, "quote_volume": 18.999, "trades": 1, "taker_buy_volume": 84.44, "taker_buy_quote": 18.999}, {"ts": 1771047060000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 369.46, "quote_volume": 83.1285, "trades": 3, "taker_buy_volume": 369.46, "taker_buy_quote": 83.1285}, {"ts": 1771047120000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 437.34, "quote_volume": 98.4015, "trades": 4, "taker_buy_volume": 437.34, "taker_buy_quote": 98.4015}, {"ts": 1771047180000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 108.0, "quote_volume": 24.3, "trades": 1, "taker_buy_volume": 108.0, "taker_buy_quote": 24.3}, {"ts": 1771047240000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 1144.6, "quote_volume": 256.58641, "trades": 3, "taker_buy_volume": 196.01, "taker_buy_quote": 44.10225}, {"ts": 1771047300000, "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": 1771047360000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 156246.74, "quote_volume": 34999.26976, "trades": 88, "taker_buy_volume": 9937.04, "taker_buy_quote": 2225.89696}, {"ts": 1771047420000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 27414.08, "quote_volume": 6139.44559, "trades": 43, "taker_buy_volume": 24789.85, "taker_buy_quote": 5552.9264}, {"ts": 1771047480000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 464.25, "quote_volume": 103.9988, "trades": 14, "taker_buy_volume": 6.8, "taker_buy_quote": 1.53}, {"ts": 1771047540000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 2417.03, "quote_volume": 542.97027, "trades": 14, "taker_buy_volume": 1555.55, "taker_buy_quote": 349.99875}, {"ts": 1771047600000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 38287.4, "quote_volume": 8576.3776, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771047660000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 4453.57, "quote_volume": 997.59968, "trades": 2, "taker_buy_volume": 4453.57, "taker_buy_quote": 997.59968}, {"ts": 1771047720000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 355.61, "quote_volume": 79.57147, "trades": 4, "taker_buy_volume": 270.44, "taker_buy_quote": 60.57856}, {"ts": 1771047780000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 3871.45, "quote_volume": 866.23016, "trades": 10, "taker_buy_volume": 2896.81, "taker_buy_quote": 648.88544}, {"ts": 1771047840000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 2908.04, "quote_volume": 649.47315, "trades": 9, "taker_buy_volume": 980.23, "taker_buy_quote": 219.57152}, {"ts": 1771047900000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 2054.77, "quote_volume": 458.9395, "trades": 9, "taker_buy_volume": 725.79, "taker_buy_quote": 162.57696}, {"ts": 1771047960000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 194.04, "quote_volume": 43.27092, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048020000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 1222.73, "quote_volume": 272.66879, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048080000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 9.7, "quote_volume": 2.1728, "trades": 1, "taker_buy_volume": 9.7, "taker_buy_quote": 2.1728}, {"ts": 1771048140000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 9.69, "quote_volume": 2.16087, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048200000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 104.3, "quote_volume": 23.34412, "trades": 2, "taker_buy_volume": 85.22, "taker_buy_quote": 19.08928}, {"ts": 1771048260000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 1873.79, "quote_volume": 419.72896, "trades": 12, "taker_buy_volume": 1873.79, "taker_buy_quote": 419.72896}, {"ts": 1771048320000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 1911.35, "quote_volume": 427.23928, "trades": 7, "taker_buy_volume": 1008.23, "taker_buy_quote": 225.84352}, {"ts": 1771048380000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 2034.18, "quote_volume": 453.62214, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048440000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 154.16, "quote_volume": 34.37768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048500000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 2088.66, "quote_volume": 465.777, "trades": 28, "taker_buy_volume": 5.82, "taker_buy_quote": 1.30368}, {"ts": 1771048560000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 7.61, "quote_volume": 1.70464, "trades": 1, "taker_buy_volume": 7.61, "taker_buy_quote": 1.70464}, {"ts": 1771048620000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 192.35, "quote_volume": 42.89405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048680000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 133.81, "quote_volume": 29.83963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771048740000, "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": 1771048800000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 1580.78, "quote_volume": 352.54073, "trades": 3, "taker_buy_volume": 26.79, "taker_buy_quote": 6.00096}, {"ts": 1771048860000, "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": 1771048920000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 3400.59, "quote_volume": 759.72529, "trades": 3, "taker_buy_volume": 1393.72, "taker_buy_quote": 312.19328}, {"ts": 1771048980000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 34.17, "quote_volume": 7.65408, "trades": 1, "taker_buy_volume": 34.17, "taker_buy_quote": 7.65408}, {"ts": 1771049040000, "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": 1771049100000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 534.28, "quote_volume": 119.67872, "trades": 2, "taker_buy_volume": 534.28, "taker_buy_quote": 119.67872}, {"ts": 1771049160000, "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": 1771049220000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 32048.24, "quote_volume": 7146.75752, "trades": 32, "taker_buy_volume": 2952.02, "taker_buy_quote": 658.30046}, {"ts": 1771049280000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 623.05, "quote_volume": 138.94015, "trades": 7, "taker_buy_volume": 623.05, "taker_buy_quote": 138.94015}, {"ts": 1771049340000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 1200.47, "quote_volume": 267.00923, "trades": 7, "taker_buy_volume": 504.89, "taker_buy_quote": 112.59047}, {"ts": 1771049400000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 1507.97, "quote_volume": 336.21031, "trades": 5, "taker_buy_volume": 1440.97, "taker_buy_quote": 321.33631}, {"ts": 1771049460000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 119360.8, "quote_volume": 26617.07029, "trades": 75, "taker_buy_volume": 91921.79, "taker_buy_quote": 20498.55917}, {"ts": 1771049520000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 5.91, "quote_volume": 1.32384, "trades": 1, "taker_buy_volume": 5.91, "taker_buy_quote": 1.32384}, {"ts": 1771049580000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 107.95, "quote_volume": 24.10856, "trades": 2, "taker_buy_volume": 35.71, "taker_buy_quote": 7.99904}, {"ts": 1771049640000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 85388.65, "quote_volume": 19043.55001, "trades": 41, "taker_buy_volume": 42284.66, "taker_buy_quote": 9431.36024}, {"ts": 1771049700000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 1075.67, "quote_volume": 240.95008, "trades": 1, "taker_buy_volume": 1075.67, "taker_buy_quote": 240.95008}, {"ts": 1771049760000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 6482.73, "quote_volume": 1452.13152, "trades": 28, "taker_buy_volume": 6482.73, "taker_buy_quote": 1452.13152}, {"ts": 1771049820000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 1895.5, "quote_volume": 422.9629, "trades": 4, "taker_buy_volume": 266.4, "taker_buy_quote": 59.6736}, {"ts": 1771049880000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 2658.97, "quote_volume": 595.60928, "trades": 11, "taker_buy_volume": 2658.97, "taker_buy_quote": 595.60928}, {"ts": 1771049940000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 1468.79, "quote_volume": 327.81221, "trades": 5, "taker_buy_volume": 272.04, "taker_buy_quote": 60.93696}, {"ts": 1771050000000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 9172.63, "quote_volume": 2045.60781, "trades": 2, "taker_buy_volume": 111.32, "taker_buy_quote": 24.93568}, {"ts": 1771050060000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 1000.0, "quote_volume": 223.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050120000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 504.36, "quote_volume": 112.97664, "trades": 6, "taker_buy_volume": 504.36, "taker_buy_quote": 112.97664}, {"ts": 1771050180000, "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": 1771050240000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 847.87, "quote_volume": 189.92288, "trades": 1, "taker_buy_volume": 847.87, "taker_buy_quote": 189.92288}, {"ts": 1771050300000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 931.09, "quote_volume": 208.56416, "trades": 2, "taker_buy_volume": 931.09, "taker_buy_quote": 208.56416}, {"ts": 1771050360000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 348.02, "quote_volume": 77.95648, "trades": 2, "taker_buy_volume": 348.02, "taker_buy_quote": 77.95648}, {"ts": 1771050420000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 98.84, "quote_volume": 22.12783, "trades": 2, "taker_buy_volume": 86.51, "taker_buy_quote": 19.37824}, {"ts": 1771050480000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 57.66, "quote_volume": 12.85818, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050540000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 1124.63, "quote_volume": 250.79249, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050600000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 122.76, "quote_volume": 27.39824, "trades": 2, "taker_buy_volume": 22.76, "taker_buy_quote": 5.09824}, {"ts": 1771050660000, "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": 1771050720000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 15.04, "quote_volume": 3.36896, "trades": 1, "taker_buy_volume": 15.04, "taker_buy_quote": 3.36896}, {"ts": 1771050780000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 448.43, "quote_volume": 99.99989, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050840000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 48015.68, "quote_volume": 10707.49664, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771050900000, "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": 1771050960000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 89308.44, "quote_volume": 19915.78212, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051020000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 1732.29, "quote_volume": 386.30067, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051080000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 11.46, "quote_volume": 2.56704, "trades": 1, "taker_buy_volume": 11.46, "taker_buy_quote": 2.56704}, {"ts": 1771051140000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 847.02, "quote_volume": 188.88546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051200000, "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": 1771051260000, "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": 1771051320000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 1667.81, "quote_volume": 371.92163, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771051380000, "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": 1771051440000, "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": 1771051500000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 226415.35, "quote_volume": 50373.64144, "trades": 95, "taker_buy_volume": 32237.65, "taker_buy_quote": 7188.99595}, {"ts": 1771051560000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 179.35, "quote_volume": 39.99505, "trades": 3, "taker_buy_volume": 179.35, "taker_buy_quote": 39.99505}, {"ts": 1771051620000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 4778.26, "quote_volume": 1065.54053, "trades": 4, "taker_buy_volume": 4766.81, "taker_buy_quote": 1062.99863}, {"ts": 1771051680000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 85047.66, "quote_volume": 18965.62818, "trades": 43, "taker_buy_volume": 65895.87, "taker_buy_quote": 14694.77901}, {"ts": 1771051740000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 1369.94, "quote_volume": 305.49662, "trades": 5, "taker_buy_volume": 1369.94, "taker_buy_quote": 305.49662}, {"ts": 1771051800000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 48684.36, "quote_volume": 10856.61228, "trades": 71, "taker_buy_volume": 48684.36, "taker_buy_quote": 10856.61228}, {"ts": 1771051860000, "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": 1771051920000, "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": 1771051980000, "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": 1771052040000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 27417.19, "quote_volume": 6141.2582, "trades": 2, "taker_buy_volume": 27224.83, "taker_buy_quote": 6098.36192}, {"ts": 1771052100000, "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": 1771052160000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 339.83, "quote_volume": 75.78209, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052220000, "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": 1771052280000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 4213.6, "quote_volume": 939.6328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052340000, "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": 1771052400000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 789.51, "quote_volume": 176.06073, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771052460000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 485.28, "quote_volume": 108.49398, "trades": 4, "taker_buy_volume": 276.54, "taker_buy_quote": 61.94496}, {"ts": 1771052520000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 86371.49, "quote_volume": 19347.21376, "trades": 83, "taker_buy_volume": 86371.49, "taker_buy_quote": 19347.21376}, {"ts": 1771052580000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 38053.57, "quote_volume": 8523.99968, "trades": 52, "taker_buy_volume": 10246.55, "taker_buy_quote": 2295.2272}, {"ts": 1771052640000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 28269.18, "quote_volume": 6332.29632, "trades": 20, "taker_buy_volume": 28269.18, "taker_buy_quote": 6332.29632}, {"ts": 1771052700000, "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": 1771052760000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 24.49, "quote_volume": 5.51025, "trades": 1, "taker_buy_volume": 24.49, "taker_buy_quote": 5.51025}, {"ts": 1771052820000, "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": 1771052880000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 30.06, "quote_volume": 6.74282, "trades": 3, "taker_buy_volume": 9.38, "taker_buy_quote": 2.1105}, {"ts": 1771052940000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 125747.1, "quote_volume": 28167.3504, "trades": 61, "taker_buy_volume": 17218.06, "taker_buy_quote": 3856.84544}, {"ts": 1771053000000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 48803.27, "quote_volume": 10931.5438, "trades": 44, "taker_buy_volume": 44703.31, "taker_buy_quote": 10013.54144}, {"ts": 1771053060000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 33997.79, "quote_volume": 7618.21101, "trades": 18, "taker_buy_volume": 33997.79, "taker_buy_quote": 7618.21101}, {"ts": 1771053120000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 8.96, "quote_volume": 2.00704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053180000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 751.4, "quote_volume": 169.065, "trades": 1, "taker_buy_volume": 751.4, "taker_buy_quote": 169.065}, {"ts": 1771053240000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 426.54, "quote_volume": 95.95031, "trades": 2, "taker_buy_volume": 405.35, "taker_buy_quote": 91.20375}, {"ts": 1771053300000, "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": 1771053360000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 1849.95, "quote_volume": 414.41546, "trades": 2, "taker_buy_volume": 26.66, "taker_buy_quote": 5.9985}, {"ts": 1771053420000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 2227.49, "quote_volume": 501.18525, "trades": 1, "taker_buy_volume": 2227.49, "taker_buy_quote": 501.18525}, {"ts": 1771053480000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 499.83, "quote_volume": 112.36192, "trades": 3, "taker_buy_volume": 400.0, "taker_buy_quote": 90.0}, {"ts": 1771053540000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 285.05, "quote_volume": 63.8512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053600000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 2355.56, "quote_volume": 527.65678, "trades": 2, "taker_buy_volume": 11.34, "taker_buy_quote": 2.5515}, {"ts": 1771053660000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 336.4, "quote_volume": 75.3536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053720000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 1536.71, "quote_volume": 344.22304, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053780000, "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": 1771053840000, "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": 1771053900000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 4.46, "quote_volume": 0.99904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771053960000, "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": 1771054020000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 385.9, "quote_volume": 86.4416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054080000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 44.71, "quote_volume": 10.01504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054140000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 57.79, "quote_volume": 12.98042, "trades": 3, "taker_buy_volume": 35.46, "taker_buy_quote": 7.9785}, {"ts": 1771054200000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 17844.62, "quote_volume": 4014.0395, "trades": 10, "taker_buy_volume": 16844.62, "taker_buy_quote": 3790.0395}, {"ts": 1771054260000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 1230.18, "quote_volume": 276.72602, "trades": 6, "taker_buy_volume": 1165.7, "taker_buy_quote": 262.2825}, {"ts": 1771054320000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 108.7, "quote_volume": 24.4575, "trades": 1, "taker_buy_volume": 108.7, "taker_buy_quote": 24.4575}, {"ts": 1771054380000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 974.48, "quote_volume": 218.28352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054440000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 160720.44, "quote_volume": 36162.08369, "trades": 107, "taker_buy_volume": 160705.13, "taker_buy_quote": 36158.65425}, {"ts": 1771054500000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 1499.82, "quote_volume": 337.78694, "trades": 13, "taker_buy_volume": 543.33, "taker_buy_quote": 122.57669}, {"ts": 1771054560000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 25085.43, "quote_volume": 5643.76923, "trades": 18, "taker_buy_volume": 235.32, "taker_buy_quote": 52.947}, {"ts": 1771054620000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 51.12, "quote_volume": 11.502, "trades": 2, "taker_buy_volume": 51.12, "taker_buy_quote": 11.502}, {"ts": 1771054680000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 3403.25, "quote_volume": 765.73125, "trades": 3, "taker_buy_volume": 3403.25, "taker_buy_quote": 765.73125}, {"ts": 1771054740000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 104.76, "quote_volume": 23.46624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054800000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 2486.86, "quote_volume": 557.05664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771054860000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 844.18, "quote_volume": 189.9405, "trades": 2, "taker_buy_volume": 844.18, "taker_buy_quote": 189.9405}, {"ts": 1771054920000, "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": 1771054980000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 866.99, "quote_volume": 194.32442, "trades": 2, "taker_buy_volume": 118.66, "taker_buy_quote": 26.6985}, {"ts": 1771055040000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 7819.82, "quote_volume": 1759.4595, "trades": 32, "taker_buy_volume": 7819.82, "taker_buy_quote": 1759.4595}, {"ts": 1771055100000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 1442.13, "quote_volume": 324.47925, "trades": 2, "taker_buy_volume": 1442.13, "taker_buy_quote": 324.47925}, {"ts": 1771055160000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 273.66, "quote_volume": 61.5735, "trades": 3, "taker_buy_volume": 273.66, "taker_buy_quote": 61.5735}, {"ts": 1771055220000, "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": 1771055280000, "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": 1771055340000, "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": 1771055400000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 102.77, "quote_volume": 23.03825, "trades": 2, "taker_buy_volume": 17.77, "taker_buy_quote": 3.99825}, {"ts": 1771055460000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 431.01, "quote_volume": 96.97725, "trades": 4, "taker_buy_volume": 431.01, "taker_buy_quote": 96.97725}, {"ts": 1771055520000, "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": 1771055580000, "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": 1771055640000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 157.99, "quote_volume": 35.54775, "trades": 1, "taker_buy_volume": 157.99, "taker_buy_quote": 35.54775}, {"ts": 1771055700000, "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": 1771055760000, "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": 1771055820000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 27101.94, "quote_volume": 6097.9365, "trades": 23, "taker_buy_volume": 27101.94, "taker_buy_quote": 6097.9365}, {"ts": 1771055880000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 65739.18, "quote_volume": 14802.76477, "trades": 81, "taker_buy_volume": 21486.28, "taker_buy_quote": 4845.86227}, {"ts": 1771055940000, "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": 1771056000000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 42.84, "quote_volume": 9.671, "trades": 3, "taker_buy_volume": 32.0, "taker_buy_quote": 7.232}, {"ts": 1771056060000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 402.75, "quote_volume": 91.0215, "trades": 1, "taker_buy_volume": 402.75, "taker_buy_quote": 91.0215}, {"ts": 1771056120000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 413.83, "quote_volume": 93.52558, "trades": 2, "taker_buy_volume": 413.83, "taker_buy_quote": 93.52558}, {"ts": 1771056180000, "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": 1771056240000, "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": 1771056300000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 2455.97, "quote_volume": 555.04922, "trades": 1, "taker_buy_volume": 2455.97, "taker_buy_quote": 555.04922}, {"ts": 1771056360000, "open": 0.225, "high": 0.227, "low": 0.225, "close": 0.227, "volume": 155333.11, "quote_volume": 35225.17055, "trades": 153, "taker_buy_volume": 95995.23, "taker_buy_quote": 21764.55358}, {"ts": 1771056420000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 95422.15, "quote_volume": 21660.82805, "trades": 93, "taker_buy_volume": 33496.39, "taker_buy_quote": 7603.68053}, {"ts": 1771056480000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 40.54, "quote_volume": 9.20258, "trades": 2, "taker_buy_volume": 40.54, "taker_buy_quote": 9.20258}, {"ts": 1771056540000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 15820.07, "quote_volume": 3588.88341, "trades": 10, "taker_buy_volume": 13547.59, "taker_buy_quote": 3075.30293}, {"ts": 1771056600000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 1009.56, "quote_volume": 229.17012, "trades": 1, "taker_buy_volume": 1009.56, "taker_buy_quote": 229.17012}, {"ts": 1771056660000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 39.97, "quote_volume": 9.07319, "trades": 2, "taker_buy_volume": 39.97, "taker_buy_quote": 9.07319}, {"ts": 1771056720000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 36.66, "quote_volume": 8.2997, "trades": 2, "taker_buy_volume": 14.54, "taker_buy_quote": 3.30058}, {"ts": 1771056780000, "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": 1771056840000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 9.38, "quote_volume": 2.11988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771056900000, "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": 1771056960000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 191.37, "quote_volume": 43.44099, "trades": 3, "taker_buy_volume": 191.37, "taker_buy_quote": 43.44099}, {"ts": 1771057020000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 2749.71, "quote_volume": 622.0057, "trades": 5, "taker_buy_volume": 571.24, "taker_buy_quote": 129.67148}, {"ts": 1771057080000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 2204.78, "quote_volume": 500.32006, "trades": 5, "taker_buy_volume": 2039.78, "taker_buy_quote": 463.03006}, {"ts": 1771057140000, "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": 1771057200000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 36629.07, "quote_volume": 8314.79889, "trades": 17, "taker_buy_volume": 36629.07, "taker_buy_quote": 8314.79889}, {"ts": 1771057260000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 36.74, "quote_volume": 8.30324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057320000, "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": 1771057380000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 4332.18, "quote_volume": 983.40486, "trades": 4, "taker_buy_volume": 4332.18, "taker_buy_quote": 983.40486}, {"ts": 1771057440000, "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": 1771057500000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 3863.43, "quote_volume": 876.99861, "trades": 2, "taker_buy_volume": 3863.43, "taker_buy_quote": 876.99861}, {"ts": 1771057560000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 20.05, "quote_volume": 4.54064, "trades": 2, "taker_buy_volume": 9.34, "taker_buy_quote": 2.12018}, {"ts": 1771057620000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 5265.75, "quote_volume": 1190.0595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771057680000, "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": 1771057740000, "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": 1771057800000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 55.23, "quote_volume": 12.53721, "trades": 1, "taker_buy_volume": 55.23, "taker_buy_quote": 12.53721}, {"ts": 1771057860000, "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": 1771057920000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 115.46, "quote_volume": 26.10842, "trades": 2, "taker_buy_volume": 14.46, "taker_buy_quote": 3.28242}, {"ts": 1771057980000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 7375.41, "quote_volume": 1674.21807, "trades": 9, "taker_buy_volume": 7375.41, "taker_buy_quote": 1674.21807}, {"ts": 1771058040000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 1030.04, "quote_volume": 233.81908, "trades": 7, "taker_buy_volume": 1030.04, "taker_buy_quote": 233.81908}, {"ts": 1771058100000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 44578.56, "quote_volume": 10075.44111, "trades": 27, "taker_buy_volume": 686.55, "taker_buy_quote": 155.84685}, {"ts": 1771058160000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 24756.02, "quote_volume": 5619.66667, "trades": 33, "taker_buy_volume": 24756.02, "taker_buy_quote": 5619.66667}, {"ts": 1771058220000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 4690.56, "quote_volume": 1066.90623, "trades": 37, "taker_buy_volume": 2149.11, "taker_buy_quote": 489.99708}, {"ts": 1771058280000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 35688.64, "quote_volume": 8136.9837, "trades": 6, "taker_buy_volume": 35662.42, "taker_buy_quote": 8131.03176}, {"ts": 1771058340000, "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": 1771058400000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 1069.7, "quote_volume": 243.8916, "trades": 1, "taker_buy_volume": 1069.7, "taker_buy_quote": 243.8916}, {"ts": 1771058460000, "open": 0.227, "high": 0.229, "low": 0.227, "close": 0.228, "volume": 157405.99, "quote_volume": 35889.3984, "trades": 152, "taker_buy_volume": 52128.85, "taker_buy_quote": 11886.35749}, {"ts": 1771058520000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 2420.87, "quote_volume": 549.84995, "trades": 6, "taker_buy_volume": 312.46, "taker_buy_quote": 71.24088}, {"ts": 1771058580000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 22.02, "quote_volume": 4.99854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058640000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 17.18, "quote_volume": 3.89986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058700000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 35759.22, "quote_volume": 8153.10216, "trades": 41, "taker_buy_volume": 17278.34, "taker_buy_quote": 3939.46152}, {"ts": 1771058760000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 5573.02, "quote_volume": 1269.53207, "trades": 25, "taker_buy_volume": 3770.05, "taker_buy_quote": 859.5714}, {"ts": 1771058820000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 290.37, "quote_volume": 65.91399, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771058880000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 11515.28, "quote_volume": 2625.48384, "trades": 13, "taker_buy_volume": 11515.28, "taker_buy_quote": 2625.48384}, {"ts": 1771058940000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 164059.18, "quote_volume": 37405.49304, "trades": 104, "taker_buy_volume": 123929.82, "taker_buy_quote": 28255.99896}, {"ts": 1771059000000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 21712.17, "quote_volume": 4950.37476, "trades": 20, "taker_buy_volume": 790.55, "taker_buy_quote": 180.2454}, {"ts": 1771059060000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 597.35, "quote_volume": 136.1958, "trades": 2, "taker_buy_volume": 597.35, "taker_buy_quote": 136.1958}, {"ts": 1771059120000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 10375.11, "quote_volume": 2365.40488, "trades": 14, "taker_buy_volume": 10254.91, "taker_buy_quote": 2338.11948}, {"ts": 1771059180000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 222.18, "quote_volume": 50.67887, "trades": 3, "taker_buy_volume": 21.83, "taker_buy_quote": 4.99907}, {"ts": 1771059240000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 802.91, "quote_volume": 183.14093, "trades": 4, "taker_buy_volume": 77.45, "taker_buy_quote": 17.73605}, {"ts": 1771059300000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 1055.95, "quote_volume": 241.78906, "trades": 15, "taker_buy_volume": 1032.46, "taker_buy_quote": 236.43334}, {"ts": 1771059360000, "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": 1771059420000, "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": 1771059480000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 4366.81, "quote_volume": 999.99949, "trades": 1, "taker_buy_volume": 4366.81, "taker_buy_quote": 999.99949}, {"ts": 1771059540000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 300.62, "quote_volume": 68.84198, "trades": 2, "taker_buy_volume": 300.62, "taker_buy_quote": 68.84198}, {"ts": 1771059600000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 51.03, "quote_volume": 11.63484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059660000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 14703.51, "quote_volume": 3353.88794, "trades": 2, "taker_buy_volume": 1487.66, "taker_buy_quote": 340.67414}, {"ts": 1771059720000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 264.15, "quote_volume": 60.2262, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059780000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 1541.89, "quote_volume": 351.55092, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059840000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 1326.94, "quote_volume": 302.54232, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771059900000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 52702.2, "quote_volume": 12016.11433, "trades": 70, "taker_buy_volume": 10360.84, "taker_buy_quote": 2362.28425}, {"ts": 1771059960000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 74951.4, "quote_volume": 17089.09451, "trades": 66, "taker_buy_volume": 44868.57, "taker_buy_quote": 10230.20927}, {"ts": 1771060020000, "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": 1771060080000, "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": 1771060140000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 108623.5, "quote_volume": 24766.158, "trades": 66, "taker_buy_volume": 37603.86, "taker_buy_quote": 8573.68008}, {"ts": 1771060200000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 2115.38, "quote_volume": 482.30664, "trades": 3, "taker_buy_volume": 2115.38, "taker_buy_quote": 482.30664}, {"ts": 1771060260000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 13.0, "quote_volume": 2.964, "trades": 1, "taker_buy_volume": 13.0, "taker_buy_quote": 2.964}, {"ts": 1771060320000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 546.43, "quote_volume": 124.53969, "trades": 4, "taker_buy_volume": 500.08, "taker_buy_quote": 114.01824}, {"ts": 1771060380000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 1455.75, "quote_volume": 331.84178, "trades": 5, "taker_buy_volume": 1386.53, "taker_buy_quote": 316.12884}, {"ts": 1771060440000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 200281.89, "quote_volume": 45463.99685, "trades": 96, "taker_buy_volume": 7.82, "taker_buy_quote": 1.78296}, {"ts": 1771060500000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 1536.33, "quote_volume": 348.69607, "trades": 13, "taker_buy_volume": 124.49, "taker_buy_quote": 28.25923}, {"ts": 1771060560000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 73079.91, "quote_volume": 16585.91492, "trades": 43, "taker_buy_volume": 69855.26, "taker_buy_quote": 15857.14402}, {"ts": 1771060620000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 743.85, "quote_volume": 168.86983, "trades": 7, "taker_buy_volume": 15.88, "taker_buy_quote": 3.62064}, {"ts": 1771060680000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 1018.92, "quote_volume": 231.29484, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771060740000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 44639.57, "quote_volume": 10133.32528, "trades": 19, "taker_buy_volume": 142.89, "taker_buy_quote": 32.57892}, {"ts": 1771060800000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 139009.74, "quote_volume": 31694.20485, "trades": 54, "taker_buy_volume": 110534.63, "taker_buy_quote": 25201.89564}, {"ts": 1771060860000, "open": 0.228, "high": 0.229, "low": 0.227, "close": 0.229, "volume": 45936.14, "quote_volume": 10473.2792, "trades": 98, "taker_buy_volume": 44815.35, "taker_buy_quote": 10217.91572}, {"ts": 1771060920000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 4908.88, "quote_volume": 1122.36109, "trades": 23, "taker_buy_volume": 3136.45, "taker_buy_quote": 718.24705}, {"ts": 1771060980000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 46682.91, "quote_volume": 10643.70348, "trades": 22, "taker_buy_volume": 139.75, "taker_buy_quote": 31.863}, {"ts": 1771061040000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 13718.07, "quote_volume": 3127.71996, "trades": 2, "taker_buy_volume": 13718.07, "taker_buy_quote": 3127.71996}, {"ts": 1771061100000, "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": 1771061160000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 177.38, "quote_volume": 40.26526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061220000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 2047.42, "quote_volume": 464.86292, "trades": 8, "taker_buy_volume": 98.58, "taker_buy_quote": 22.47624}, {"ts": 1771061280000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 25.28, "quote_volume": 5.73856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061340000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 759.3, "quote_volume": 172.3611, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061400000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 1128.88, "quote_volume": 256.37011, "trades": 9, "taker_buy_volume": 114.35, "taker_buy_quote": 26.0718}, {"ts": 1771061460000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 2346.84, "quote_volume": 533.23162, "trades": 9, "taker_buy_volume": 498.94, "taker_buy_quote": 113.75832}, {"ts": 1771061520000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 246.2, "quote_volume": 56.04923, "trades": 4, "taker_buy_volume": 161.83, "taker_buy_quote": 36.89724}, {"ts": 1771061580000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 195.7, "quote_volume": 44.45086, "trades": 3, "taker_buy_volume": 26.96, "taker_buy_quote": 6.14688}, {"ts": 1771061640000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 928.09, "quote_volume": 210.67643, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061700000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 84.8, "quote_volume": 19.2496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061760000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 56406.5, "quote_volume": 12804.2755, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061820000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 498.44, "quote_volume": 113.14588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771061880000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 3539.67, "quote_volume": 805.86939, "trades": 4, "taker_buy_volume": 2364.3, "taker_buy_quote": 539.0604}, {"ts": 1771061940000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 201.56, "quote_volume": 45.92878, "trades": 4, "taker_buy_volume": 174.66, "taker_buy_quote": 39.82248}, {"ts": 1771062000000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 3384.9, "quote_volume": 771.71095, "trades": 7, "taker_buy_volume": 3338.65, "taker_buy_quote": 761.2122}, {"ts": 1771062060000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 7.77, "quote_volume": 1.76379, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771062120000, "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": 1771062180000, "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": 1771062240000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 1258.2, "quote_volume": 286.8696, "trades": 5, "taker_buy_volume": 1258.2, "taker_buy_quote": 286.8696}, {"ts": 1771062300000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 517.32, "quote_volume": 117.51896, "trades": 2, "taker_buy_volume": 87.32, "taker_buy_quote": 19.90896}, {"ts": 1771062360000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 637.72, "quote_volume": 145.08146, "trades": 2, "taker_buy_volume": 319.02, "taker_buy_quote": 72.73656}, {"ts": 1771062420000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 87.32, "quote_volume": 19.90896, "trades": 1, "taker_buy_volume": 87.32, "taker_buy_quote": 19.90896}, {"ts": 1771062480000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 2158.45, "quote_volume": 492.1266, "trades": 5, "taker_buy_volume": 2158.45, "taker_buy_quote": 492.1266}, {"ts": 1771062540000, "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": 1771062600000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 156.55, "quote_volume": 35.6934, "trades": 2, "taker_buy_volume": 156.55, "taker_buy_quote": 35.6934}, {"ts": 1771062660000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 11004.74, "quote_volume": 2500.27015, "trades": 7, "taker_buy_volume": 2194.17, "taker_buy_quote": 500.27076}, {"ts": 1771062720000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 183.3, "quote_volume": 41.7924, "trades": 3, "taker_buy_volume": 183.3, "taker_buy_quote": 41.7924}, {"ts": 1771062780000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 180.84, "quote_volume": 41.23152, "trades": 3, "taker_buy_volume": 180.84, "taker_buy_quote": 41.23152}, {"ts": 1771062840000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 173981.37, "quote_volume": 39667.75236, "trades": 105, "taker_buy_volume": 138616.76, "taker_buy_quote": 31604.62128}, {"ts": 1771062900000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 569.65, "quote_volume": 129.8802, "trades": 2, "taker_buy_volume": 569.65, "taker_buy_quote": 129.8802}, {"ts": 1771062960000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 18044.68, "quote_volume": 4114.18704, "trades": 15, "taker_buy_volume": 18044.68, "taker_buy_quote": 4114.18704}, {"ts": 1771063020000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 39416.95, "quote_volume": 8986.73288, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063080000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 29223.96, "quote_volume": 6663.06288, "trades": 30, "taker_buy_volume": 29223.96, "taker_buy_quote": 6663.06288}, {"ts": 1771063140000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 40912.8, "quote_volume": 9328.2184, "trades": 21, "taker_buy_volume": 100.0, "taker_buy_quote": 22.9}, {"ts": 1771063200000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 182441.67, "quote_volume": 41414.29703, "trades": 176, "taker_buy_volume": 34661.76, "taker_buy_quote": 7868.25746}, {"ts": 1771063260000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 57297.16, "quote_volume": 13006.45532, "trades": 97, "taker_buy_volume": 38839.88, "taker_buy_quote": 8816.65276}, {"ts": 1771063320000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 3316.25, "quote_volume": 752.77732, "trades": 3, "taker_buy_volume": 3304.82, "taker_buy_quote": 750.19414}, {"ts": 1771063380000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 115539.98, "quote_volume": 26227.57546, "trades": 54, "taker_buy_volume": 67179.53, "taker_buy_quote": 15249.75331}, {"ts": 1771063440000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 9060.51, "quote_volume": 2056.73577, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063500000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 12577.19, "quote_volume": 2855.02213, "trades": 16, "taker_buy_volume": 10813.95, "taker_buy_quote": 2454.76665}, {"ts": 1771063560000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 597.03, "quote_volume": 135.52581, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063620000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 72653.88, "quote_volume": 16492.43076, "trades": 59, "taker_buy_volume": 36040.72, "taker_buy_quote": 8181.24344}, {"ts": 1771063680000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 12594.89, "quote_volume": 2859.04003, "trades": 53, "taker_buy_volume": 4448.63, "taker_buy_quote": 1009.83901}, {"ts": 1771063740000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 13870.41, "quote_volume": 3148.88121, "trades": 12, "taker_buy_volume": 298.14, "taker_buy_quote": 67.97592}, {"ts": 1771063800000, "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": 1771063860000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 4106.17, "quote_volume": 932.10059, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771063920000, "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": 1771063980000, "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": 1771064040000, "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": 1771064100000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 1571.34, "quote_volume": 356.69418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771064160000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 11.05, "quote_volume": 2.5194, "trades": 1, "taker_buy_volume": 11.05, "taker_buy_quote": 2.5194}, {"ts": 1771064220000, "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": 1771064280000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 66498.09, "quote_volume": 15162.49812, "trades": 69, "taker_buy_volume": 65572.85, "taker_buy_quote": 14951.5434}, {"ts": 1771064340000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 1260.95, "quote_volume": 287.4966, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771064400000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 104031.7, "quote_volume": 23719.2276, "trades": 125, "taker_buy_volume": 37555.69, "taker_buy_quote": 8562.69732}, {"ts": 1771064460000, "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": 1771064520000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 767.93, "quote_volume": 174.58457, "trades": 2, "taker_buy_volume": 264.46, "taker_buy_quote": 60.29688}, {"ts": 1771064580000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 598.22, "quote_volume": 136.39416, "trades": 4, "taker_buy_volume": 598.22, "taker_buy_quote": 136.39416}, {"ts": 1771064640000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 274.33, "quote_volume": 62.53737, "trades": 2, "taker_buy_volume": 264.46, "taker_buy_quote": 60.29688}, {"ts": 1771064700000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 26.85, "quote_volume": 6.1218, "trades": 1, "taker_buy_volume": 26.85, "taker_buy_quote": 6.1218}, {"ts": 1771064760000, "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": 1771064820000, "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": 1771064880000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 1175.24, "quote_volume": 267.95472, "trades": 1, "taker_buy_volume": 1175.24, "taker_buy_quote": 267.95472}, {"ts": 1771064940000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 112654.04, "quote_volume": 25572.46708, "trades": 112, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065000000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 1175.24, "quote_volume": 266.77948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065060000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 2192.98, "quote_volume": 499.99944, "trades": 1, "taker_buy_volume": 2192.98, "taker_buy_quote": 499.99944}, {"ts": 1771065120000, "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": 1771065180000, "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": 1771065240000, "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": 1771065300000, "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": 1771065360000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 52171.31, "quote_volume": 11895.05868, "trades": 43, "taker_buy_volume": 52171.31, "taker_buy_quote": 11895.05868}, {"ts": 1771065420000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 2482.57, "quote_volume": 566.03469, "trades": 3, "taker_buy_volume": 8.73, "taker_buy_quote": 1.99917}, {"ts": 1771065480000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 234.62, "quote_volume": 53.72798, "trades": 1, "taker_buy_volume": 234.62, "taker_buy_quote": 53.72798}, {"ts": 1771065540000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 2814.21, "quote_volume": 644.37515, "trades": 2, "taker_buy_volume": 2735.27, "taker_buy_quote": 626.37683}, {"ts": 1771065600000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 37144.74, "quote_volume": 8469.00072, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771065660000, "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": 1771065720000, "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": 1771065780000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 126.18, "quote_volume": 28.76904, "trades": 1, "taker_buy_volume": 126.18, "taker_buy_quote": 28.76904}, {"ts": 1771065840000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 533.55, "quote_volume": 121.6494, "trades": 1, "taker_buy_volume": 533.55, "taker_buy_quote": 121.6494}, {"ts": 1771065900000, "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": 1771065960000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 8114.07, "quote_volume": 1850.00796, "trades": 1, "taker_buy_volume": 8114.07, "taker_buy_quote": 1850.00796}, {"ts": 1771066020000, "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": 1771066080000, "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": 1771066140000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 528.6, "quote_volume": 120.5208, "trades": 3, "taker_buy_volume": 528.6, "taker_buy_quote": 120.5208}, {"ts": 1771066200000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 967.0, "quote_volume": 220.476, "trades": 3, "taker_buy_volume": 967.0, "taker_buy_quote": 220.476}, {"ts": 1771066260000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 294.91, "quote_volume": 67.23948, "trades": 2, "taker_buy_volume": 294.91, "taker_buy_quote": 67.23948}, {"ts": 1771066320000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 115.55, "quote_volume": 26.22985, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066380000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 96.71, "quote_volume": 22.04988, "trades": 2, "taker_buy_volume": 96.71, "taker_buy_quote": 22.04988}, {"ts": 1771066440000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 1097.46, "quote_volume": 249.13652, "trades": 3, "taker_buy_volume": 13.1, "taker_buy_quote": 2.9868}, {"ts": 1771066500000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 32002.33, "quote_volume": 7296.53124, "trades": 45, "taker_buy_volume": 20575.14, "taker_buy_quote": 4691.13192}, {"ts": 1771066560000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 100.9, "quote_volume": 22.99212, "trades": 2, "taker_buy_volume": 87.82, "taker_buy_quote": 20.02296}, {"ts": 1771066620000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 34414.07, "quote_volume": 7843.67543, "trades": 38, "taker_buy_volume": 31659.89, "taker_buy_quote": 7218.45492}, {"ts": 1771066680000, "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": 1771066740000, "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": 1771066800000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 1008.56, "quote_volume": 229.95168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066860000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 1923.37, "quote_volume": 440.45173, "trades": 2, "taker_buy_volume": 1923.37, "taker_buy_quote": 440.45173}, {"ts": 1771066920000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 29.78, "quote_volume": 6.78984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771066980000, "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": 1771067040000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 175.93, "quote_volume": 40.11204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771067100000, "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": 1771067160000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 6523.17, "quote_volume": 1493.80593, "trades": 1, "taker_buy_volume": 6523.17, "taker_buy_quote": 1493.80593}, {"ts": 1771067220000, "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": 1771067280000, "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": 1771067340000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 78.61, "quote_volume": 18.00169, "trades": 1, "taker_buy_volume": 78.61, "taker_buy_quote": 18.00169}, {"ts": 1771067400000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 3206.19, "quote_volume": 734.21751, "trades": 1, "taker_buy_volume": 3206.19, "taker_buy_quote": 734.21751}, {"ts": 1771067460000, "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": 1771067520000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 1988.55, "quote_volume": 455.37795, "trades": 3, "taker_buy_volume": 1988.55, "taker_buy_quote": 455.37795}, {"ts": 1771067580000, "open": 0.229, "high": 0.23, "low": 0.228, "close": 0.229, "volume": 112066.76, "quote_volume": 25671.55264, "trades": 214, "taker_buy_volume": 68570.22, "taker_buy_quote": 15711.06185}, {"ts": 1771067640000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 5922.81, "quote_volume": 1356.72403, "trades": 6, "taker_buy_volume": 400.54, "taker_buy_quote": 92.1242}, {"ts": 1771067700000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 6578.94, "quote_volume": 1513.1562, "trades": 1, "taker_buy_volume": 6578.94, "taker_buy_quote": 1513.1562}, {"ts": 1771067760000, "open": 0.23, "high": 0.231, "low": 0.229, "close": 0.231, "volume": 140397.65, "quote_volume": 32309.59052, "trades": 131, "taker_buy_volume": 106252.38, "taker_buy_quote": 24456.193}, {"ts": 1771067820000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 4135.53, "quote_volume": 955.30743, "trades": 3, "taker_buy_volume": 4135.53, "taker_buy_quote": 955.30743}, {"ts": 1771067880000, "open": 0.231, "high": 0.232, "low": 0.23, "close": 0.232, "volume": 93895.27, "quote_volume": 21690.08752, "trades": 118, "taker_buy_volume": 42585.14, "taker_buy_quote": 9842.30333}, {"ts": 1771067940000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 14662.1, "quote_volume": 3386.56854, "trades": 23, "taker_buy_volume": 258.44, "taker_buy_quote": 59.69964}, {"ts": 1771068000000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 12300.92, "quote_volume": 2841.75052, "trades": 33, "taker_buy_volume": 5362.87, "taker_buy_quote": 1239.06097}, {"ts": 1771068060000, "open": 0.231, "high": 0.233, "low": 0.231, "close": 0.233, "volume": 5048.91, "quote_volume": 1168.54846, "trades": 43, "taker_buy_volume": 1653.98, "taker_buy_quote": 384.05967}, {"ts": 1771068120000, "open": 0.233, "high": 0.234, "low": 0.232, "close": 0.232, "volume": 16867.53, "quote_volume": 3931.28597, "trades": 108, "taker_buy_volume": 7784.93, "taker_buy_quote": 1815.05878}, {"ts": 1771068180000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 41984.13, "quote_volume": 9764.6019, "trades": 19, "taker_buy_volume": 24283.74, "taker_buy_quote": 5658.11142}, {"ts": 1771068240000, "open": 0.233, "high": 0.234, "low": 0.232, "close": 0.234, "volume": 67197.03, "quote_volume": 15659.28374, "trades": 146, "taker_buy_volume": 20393.64, "taker_buy_quote": 4754.11973}, {"ts": 1771068300000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 145179.34, "quote_volume": 33826.78191, "trades": 155, "taker_buy_volume": 55565.35, "taker_buy_quote": 12946.72655}, {"ts": 1771068360000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 16799.99, "quote_volume": 3917.73529, "trades": 47, "taker_buy_volume": 9746.13, "taker_buy_quote": 2274.18591}, {"ts": 1771068420000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 109398.56, "quote_volume": 25494.96618, "trades": 67, "taker_buy_volume": 100546.11, "taker_buy_quote": 23432.34533}, {"ts": 1771068480000, "open": 0.234, "high": 0.234, "low": 0.232, "close": 0.233, "volume": 102953.62, "quote_volume": 23987.8937, "trades": 88, "taker_buy_volume": 78179.28, "taker_buy_quote": 18215.96243}, {"ts": 1771068540000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 7334.88, "quote_volume": 1709.02704, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771068600000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 55973.77, "quote_volume": 13041.70352, "trades": 17, "taker_buy_volume": 55788.88, "taker_buy_quote": 12998.80904}, {"ts": 1771068660000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 1838.99, "quote_volume": 428.48467, "trades": 10, "taker_buy_volume": 1838.99, "taker_buy_quote": 428.48467}, {"ts": 1771068720000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 148654.13, "quote_volume": 34636.41229, "trades": 66, "taker_buy_volume": 13434.01, "taker_buy_quote": 3130.12433}, {"ts": 1771068780000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 1395.32, "quote_volume": 325.00989, "trades": 12, "taker_buy_volume": 1295.65, "taker_buy_quote": 301.88645}, {"ts": 1771068840000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 7134.3, "quote_volume": 1654.39155, "trades": 50, "taker_buy_volume": 4049.85, "taker_buy_quote": 939.5652}, {"ts": 1771068900000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 1400.42, "quote_volume": 326.29786, "trades": 5, "taker_buy_volume": 1400.42, "taker_buy_quote": 326.29786}, {"ts": 1771068960000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 5.69, "quote_volume": 1.32577, "trades": 1, "taker_buy_volume": 5.69, "taker_buy_quote": 1.32577}, {"ts": 1771069020000, "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": 1771069080000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 4291.84, "quote_volume": 999.99872, "trades": 1, "taker_buy_volume": 4291.84, "taker_buy_quote": 999.99872}, {"ts": 1771069140000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 49666.34, "quote_volume": 11519.37525, "trades": 29, "taker_buy_volume": 13484.8, "taker_buy_quote": 3128.4736}, {"ts": 1771069200000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 25062.92, "quote_volume": 5814.59744, "trades": 19, "taker_buy_volume": 22997.46, "taker_buy_quote": 5335.41072}, {"ts": 1771069260000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 26154.44, "quote_volume": 6066.89734, "trades": 28, "taker_buy_volume": 2371.52, "taker_buy_quote": 550.19264}, {"ts": 1771069320000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 3812.68, "quote_volume": 884.54176, "trades": 6, "taker_buy_volume": 3812.68, "taker_buy_quote": 884.54176}, {"ts": 1771069380000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 3227.79, "quote_volume": 748.84728, "trades": 5, "taker_buy_volume": 3227.79, "taker_buy_quote": 748.84728}, {"ts": 1771069440000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 983.94, "quote_volume": 228.27408, "trades": 3, "taker_buy_volume": 983.94, "taker_buy_quote": 228.27408}, {"ts": 1771069500000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 65753.73, "quote_volume": 15254.86536, "trades": 87, "taker_buy_volume": 59324.85, "taker_buy_quote": 13763.3652}, {"ts": 1771069560000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 3793.6, "quote_volume": 880.02749, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771069620000, "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": 1771069680000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 348.58, "quote_volume": 80.87056, "trades": 4, "taker_buy_volume": 348.58, "taker_buy_quote": 80.87056}, {"ts": 1771069740000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 42832.55, "quote_volume": 9937.25541, "trades": 123, "taker_buy_volume": 17132.38, "taker_buy_quote": 3974.81597}, {"ts": 1771069800000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 395.35, "quote_volume": 92.07335, "trades": 6, "taker_buy_volume": 352.15, "taker_buy_quote": 82.05095}, {"ts": 1771069860000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 1839.44, "quote_volume": 427.05552, "trades": 13, "taker_buy_volume": 305.44, "taker_buy_quote": 71.16752}, {"ts": 1771069920000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 1290.28, "quote_volume": 300.44904, "trades": 3, "taker_buy_volume": 1104.08, "taker_buy_quote": 257.25064}, {"ts": 1771069980000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 37220.48, "quote_volume": 8672.37184, "trades": 36, "taker_buy_volume": 37220.48, "taker_buy_quote": 8672.37184}, {"ts": 1771070040000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 145445.91, "quote_volume": 33888.89703, "trades": 159, "taker_buy_volume": 57638.29, "taker_buy_quote": 13429.72157}, {"ts": 1771070100000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 40822.79, "quote_volume": 9480.58859, "trades": 51, "taker_buy_volume": 3740.08, "taker_buy_quote": 871.43864}, {"ts": 1771070160000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 104.73, "quote_volume": 24.40209, "trades": 1, "taker_buy_volume": 104.73, "taker_buy_quote": 24.40209}, {"ts": 1771070220000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 215.03, "quote_volume": 50.10199, "trades": 3, "taker_buy_volume": 215.03, "taker_buy_quote": 50.10199}, {"ts": 1771070280000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 649.07, "quote_volume": 151.23331, "trades": 7, "taker_buy_volume": 649.07, "taker_buy_quote": 151.23331}, {"ts": 1771070340000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 452.46, "quote_volume": 105.35853, "trades": 5, "taker_buy_volume": 387.81, "taker_buy_quote": 90.35973}, {"ts": 1771070400000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 1535.74, "quote_volume": 357.76784, "trades": 11, "taker_buy_volume": 1476.16, "taker_buy_quote": 343.94528}, {"ts": 1771070460000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 1325.63, "quote_volume": 308.87179, "trades": 13, "taker_buy_volume": 1325.63, "taker_buy_quote": 308.87179}, {"ts": 1771070520000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 450.66, "quote_volume": 104.8999, "trades": 7, "taker_buy_volume": 346.78, "taker_buy_quote": 80.79974}, {"ts": 1771070580000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 911.33, "quote_volume": 211.99004, "trades": 4, "taker_buy_volume": 561.48, "taker_buy_quote": 130.82484}, {"ts": 1771070640000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 3226.52, "quote_volume": 750.99998, "trades": 10, "taker_buy_volume": 2447.34, "taker_buy_quote": 570.23022}, {"ts": 1771070700000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 1817.39, "quote_volume": 423.45187, "trades": 6, "taker_buy_volume": 1817.39, "taker_buy_quote": 423.45187}, {"ts": 1771070760000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 415.34, "quote_volume": 96.77422, "trades": 3, "taker_buy_volume": 415.34, "taker_buy_quote": 96.77422}, {"ts": 1771070820000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 2109.83, "quote_volume": 491.37627, "trades": 7, "taker_buy_volume": 1895.71, "taker_buy_quote": 441.70043}, {"ts": 1771070880000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 3419.48, "quote_volume": 796.73884, "trades": 2, "taker_buy_volume": 3419.48, "taker_buy_quote": 796.73884}, {"ts": 1771070940000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 328.34, "quote_volume": 76.50322, "trades": 1, "taker_buy_volume": 328.34, "taker_buy_quote": 76.50322}, {"ts": 1771071000000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 5380.31, "quote_volume": 1253.61223, "trades": 3, "taker_buy_volume": 5380.31, "taker_buy_quote": 1253.61223}, {"ts": 1771071060000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 113260.85, "quote_volume": 26389.77805, "trades": 97, "taker_buy_volume": 78160.89, "taker_buy_quote": 18211.48737}, {"ts": 1771071120000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 9738.59, "quote_volume": 2269.09147, "trades": 24, "taker_buy_volume": 3719.93, "taker_buy_quote": 866.74369}, {"ts": 1771071180000, "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": 1771071240000, "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": 1771071300000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 353.02, "quote_volume": 82.60668, "trades": 3, "taker_buy_volume": 353.02, "taker_buy_quote": 82.60668}, {"ts": 1771071360000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 26038.87, "quote_volume": 6067.03516, "trades": 15, "taker_buy_volume": 211.89, "taker_buy_quote": 49.37037}, {"ts": 1771071420000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 697.56, "quote_volume": 162.23148, "trades": 3, "taker_buy_volume": 397.56, "taker_buy_quote": 92.63148}, {"ts": 1771071480000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 23.66, "quote_volume": 5.48912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071540000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 625.11, "quote_volume": 145.02552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771071600000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 4291.84, "quote_volume": 999.99872, "trades": 1, "taker_buy_volume": 4291.84, "taker_buy_quote": 999.99872}, {"ts": 1771071660000, "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": 1771071720000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 13500.71, "quote_volume": 3132.7344, "trades": 20, "taker_buy_volume": 569.68, "taker_buy_quote": 132.73544}, {"ts": 1771071780000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 4330.25, "quote_volume": 1008.94825, "trades": 2, "taker_buy_volume": 4330.25, "taker_buy_quote": 1008.94825}, {"ts": 1771071840000, "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": 1771071900000, "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": 1771071960000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 4349.37, "quote_volume": 1009.05384, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072020000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 129.0, "quote_volume": 29.928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072080000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 566.08, "quote_volume": 131.89664, "trades": 2, "taker_buy_volume": 566.08, "taker_buy_quote": 131.89664}, {"ts": 1771072140000, "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": 1771072200000, "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": 1771072260000, "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": 1771072320000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 921.45, "quote_volume": 214.69785, "trades": 2, "taker_buy_volume": 921.45, "taker_buy_quote": 214.69785}, {"ts": 1771072380000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 4716.52, "quote_volume": 1098.94916, "trades": 8, "taker_buy_volume": 4716.52, "taker_buy_quote": 1098.94916}, {"ts": 1771072440000, "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": 1771072500000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 2470.75, "quote_volume": 573.214, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072560000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 104.1, "quote_volume": 24.2553, "trades": 1, "taker_buy_volume": 104.1, "taker_buy_quote": 24.2553}, {"ts": 1771072620000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 37135.93, "quote_volume": 8613.01923, "trades": 37, "taker_buy_volume": 6028.12, "taker_buy_quote": 1398.52384}, {"ts": 1771072680000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 50597.13, "quote_volume": 11738.63126, "trades": 26, "taker_buy_volume": 50597.13, "taker_buy_quote": 11738.63126}, {"ts": 1771072740000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 19119.91, "quote_volume": 4435.81912, "trades": 27, "taker_buy_volume": 82.58, "taker_buy_quote": 19.15856}, {"ts": 1771072800000, "open": 0.231, "high": 0.233, "low": 0.231, "close": 0.232, "volume": 91290.44, "quote_volume": 21180.37024, "trades": 74, "taker_buy_volume": 59762.98, "taker_buy_quote": 13866.06585}, {"ts": 1771072860000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 401.76, "quote_volume": 93.61008, "trades": 1, "taker_buy_volume": 401.76, "taker_buy_quote": 93.61008}, {"ts": 1771072920000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 13706.07, "quote_volume": 3179.80824, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771072980000, "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": 1771073040000, "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": 1771073100000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 76167.61, "quote_volume": 17670.88552, "trades": 44, "taker_buy_volume": 28453.94, "taker_buy_quote": 6601.31408}, {"ts": 1771073160000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 10662.09, "quote_volume": 2484.26697, "trades": 2, "taker_buy_volume": 10662.09, "taker_buy_quote": 2484.26697}, {"ts": 1771073220000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 165055.8, "quote_volume": 38289.82348, "trades": 91, "taker_buy_volume": 54025.31, "taker_buy_quote": 12533.87192}, {"ts": 1771073280000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 107.03, "quote_volume": 24.72393, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073340000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 5959.79, "quote_volume": 1376.72221, "trades": 5, "taker_buy_volume": 10.72, "taker_buy_quote": 2.48704}, {"ts": 1771073400000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 6721.21, "quote_volume": 1555.71478, "trades": 19, "taker_buy_volume": 3115.27, "taker_buy_quote": 722.74264}, {"ts": 1771073460000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 76020.58, "quote_volume": 17636.77456, "trades": 35, "taker_buy_volume": 72945.17, "taker_buy_quote": 16923.27944}, {"ts": 1771073520000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 24744.55, "quote_volume": 5759.4856, "trades": 25, "taker_buy_volume": 18750.0, "taker_buy_quote": 4368.75}, {"ts": 1771073580000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 54717.06, "quote_volume": 12694.23254, "trades": 38, "taker_buy_volume": 22626.28, "taker_buy_quote": 5249.29696}, {"ts": 1771073640000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 10227.25, "quote_volume": 2368.13284, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073700000, "open": 0.232, "high": 0.233, "low": 0.231, "close": 0.233, "volume": 14707.73, "quote_volume": 3412.22153, "trades": 20, "taker_buy_volume": 14521.31, "taker_buy_quote": 3369.15851}, {"ts": 1771073760000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 1048.51, "quote_volume": 243.25432, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073820000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 23484.98, "quote_volume": 5448.51536, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771073880000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 927.5, "quote_volume": 214.94215, "trades": 2, "taker_buy_volume": 689.65, "taker_buy_quote": 159.9988}, {"ts": 1771073940000, "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": 1771074000000, "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": 1771074060000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 237.03, "quote_volume": 54.75393, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074120000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 47933.23, "quote_volume": 11072.57613, "trades": 31, "taker_buy_volume": 1047.45, "taker_buy_quote": 241.96095}, {"ts": 1771074180000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 52260.11, "quote_volume": 12019.8253, "trades": 68, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074240000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 1691.73, "quote_volume": 389.0979, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074300000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 485.02, "quote_volume": 111.56417, "trades": 5, "taker_buy_volume": 9.57, "taker_buy_quote": 2.21067}, {"ts": 1771074360000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 150.72, "quote_volume": 34.67335, "trades": 4, "taker_buy_volume": 7.75, "taker_buy_quote": 1.79025}, {"ts": 1771074420000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 162294.37, "quote_volume": 37489.99947, "trades": 75, "taker_buy_volume": 107051.47, "taker_buy_quote": 24728.88957}, {"ts": 1771074480000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 71099.91, "quote_volume": 16424.07921, "trades": 39, "taker_buy_volume": 38623.0, "taker_buy_quote": 8921.913}, {"ts": 1771074540000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 85304.7, "quote_volume": 19789.81562, "trades": 33, "taker_buy_volume": 84429.92, "taker_buy_quote": 19587.74144}, {"ts": 1771074600000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 200.92, "quote_volume": 46.58336, "trades": 3, "taker_buy_volume": 170.84, "taker_buy_quote": 39.63488}, {"ts": 1771074660000, "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": 1771074720000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 4561.75, "quote_volume": 1053.76425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771074780000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 171.99, "quote_volume": 39.90168, "trades": 1, "taker_buy_volume": 171.99, "taker_buy_quote": 39.90168}, {"ts": 1771074840000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 43.1, "quote_volume": 9.9992, "trades": 1, "taker_buy_volume": 43.1, "taker_buy_quote": 9.9992}, {"ts": 1771074900000, "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": 1771074960000, "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": 1771075020000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 87796.05, "quote_volume": 20280.88755, "trades": 168, "taker_buy_volume": 36220.63, "taker_buy_quote": 8366.96553}, {"ts": 1771075080000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 32353.26, "quote_volume": 7473.59564, "trades": 16, "taker_buy_volume": 10554.29, "taker_buy_quote": 2438.04099}, {"ts": 1771075140000, "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": 1771075200000, "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": 1771075260000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 52374.85, "quote_volume": 12048.23872, "trades": 175, "taker_buy_volume": 6272.92, "taker_buy_quote": 1444.79482}, {"ts": 1771075320000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 129589.89, "quote_volume": 29805.6747, "trades": 118, "taker_buy_volume": 68452.26, "taker_buy_quote": 15744.0198}, {"ts": 1771075380000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 63544.06, "quote_volume": 14614.56806, "trades": 194, "taker_buy_volume": 43755.4, "taker_buy_quote": 10063.742}, {"ts": 1771075440000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 49538.52, "quote_volume": 11393.8596, "trades": 47, "taker_buy_volume": 41680.73, "taker_buy_quote": 9586.5679}, {"ts": 1771075500000, "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": 1771075560000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 1137.72, "quote_volume": 261.84172, "trades": 3, "taker_buy_volume": 166.12, "taker_buy_quote": 38.37372}, {"ts": 1771075620000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 64.22, "quote_volume": 14.83482, "trades": 1, "taker_buy_volume": 64.22, "taker_buy_quote": 14.83482}, {"ts": 1771075680000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 2717.54, "quote_volume": 625.04688, "trades": 2, "taker_buy_volume": 12.68, "taker_buy_quote": 2.92908}, {"ts": 1771075740000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 361.53, "quote_volume": 83.51343, "trades": 5, "taker_buy_volume": 361.53, "taker_buy_quote": 83.51343}, {"ts": 1771075800000, "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": 1771075860000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 92.88, "quote_volume": 21.45528, "trades": 1, "taker_buy_volume": 92.88, "taker_buy_quote": 21.45528}, {"ts": 1771075920000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 2685.51, "quote_volume": 620.35281, "trades": 3, "taker_buy_volume": 2685.51, "taker_buy_quote": 620.35281}, {"ts": 1771075980000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 147946.48, "quote_volume": 34175.63688, "trades": 180, "taker_buy_volume": 96485.92, "taker_buy_quote": 22288.24752}, {"ts": 1771076040000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 1055.15, "quote_volume": 243.73965, "trades": 1, "taker_buy_volume": 1055.15, "taker_buy_quote": 243.73965}, {"ts": 1771076100000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 43.38, "quote_volume": 10.02078, "trades": 1, "taker_buy_volume": 43.38, "taker_buy_quote": 10.02078}, {"ts": 1771076160000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 18343.34, "quote_volume": 4218.98094, "trades": 6, "taker_buy_volume": 12.74, "taker_buy_quote": 2.94294}, {"ts": 1771076220000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 12420.72, "quote_volume": 2869.18632, "trades": 22, "taker_buy_volume": 11303.67, "taker_buy_quote": 2611.14777}, {"ts": 1771076280000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 4126.06, "quote_volume": 953.20521, "trades": 5, "taker_buy_volume": 85.35, "taker_buy_quote": 19.8012}, {"ts": 1771076340000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 2454.09, "quote_volume": 566.89479, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076400000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 45789.79, "quote_volume": 10577.67159, "trades": 20, "taker_buy_volume": 235.11, "taker_buy_quote": 54.54051}, {"ts": 1771076460000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 22.07, "quote_volume": 5.09817, "trades": 1, "taker_buy_volume": 22.07, "taker_buy_quote": 5.09817}, {"ts": 1771076520000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 962.02, "quote_volume": 222.22662, "trades": 2, "taker_buy_volume": 962.02, "taker_buy_quote": 222.22662}, {"ts": 1771076580000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 1549.78, "quote_volume": 357.99918, "trades": 1, "taker_buy_volume": 1549.78, "taker_buy_quote": 357.99918}, {"ts": 1771076640000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 569.42, "quote_volume": 130.9666, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076700000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 636.98, "quote_volume": 146.5054, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076760000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 6.33, "quote_volume": 1.46223, "trades": 1, "taker_buy_volume": 6.33, "taker_buy_quote": 1.46223}, {"ts": 1771076820000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 69065.96, "quote_volume": 15954.23676, "trades": 21, "taker_buy_volume": 66562.91, "taker_buy_quote": 15376.03221}, {"ts": 1771076880000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 43.65, "quote_volume": 10.08315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771076940000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 129.11, "quote_volume": 29.95352, "trades": 1, "taker_buy_volume": 129.11, "taker_buy_quote": 29.95352}, {"ts": 1771077000000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 6.32, "quote_volume": 1.45992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077060000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 26199.17, "quote_volume": 6052.00827, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077120000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 60171.63, "quote_volume": 13899.64653, "trades": 31, "taker_buy_volume": 28603.91, "taker_buy_quote": 6607.50321}, {"ts": 1771077180000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 41.43, "quote_volume": 9.5289, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077240000, "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": 1771077300000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 86369.61, "quote_volume": 19951.375, "trades": 69, "taker_buy_volume": 76676.27, "taker_buy_quote": 17712.21837}, {"ts": 1771077360000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 203.46, "quote_volume": 46.99926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077420000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 237.12, "quote_volume": 54.77472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077480000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 51.72, "quote_volume": 11.99904, "trades": 1, "taker_buy_volume": 51.72, "taker_buy_quote": 11.99904}, {"ts": 1771077540000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 1326.66, "quote_volume": 306.45846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077600000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 706.89, "quote_volume": 163.78251, "trades": 11, "taker_buy_volume": 490.92, "taker_buy_quote": 113.89344}, {"ts": 1771077660000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 76928.91, "quote_volume": 17847.50712, "trades": 46, "taker_buy_volume": 26689.5, "taker_buy_quote": 6191.964}, {"ts": 1771077720000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 1120.94, "quote_volume": 258.93714, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077780000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 1723.95, "quote_volume": 398.23245, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771077840000, "open": 0.232, "high": 0.233, "low": 0.231, "close": 0.232, "volume": 109363.31, "quote_volume": 25374.67731, "trades": 58, "taker_buy_volume": 67650.52, "taker_buy_quote": 15699.42663}, {"ts": 1771077900000, "open": 0.232, "high": 0.233, "low": 0.231, "close": 0.231, "volume": 29334.31, "quote_volume": 6805.21074, "trades": 19, "taker_buy_volume": 1473.0, "taker_buy_quote": 343.209}, {"ts": 1771077960000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 35457.89, "quote_volume": 8226.43161, "trades": 58, "taker_buy_volume": 30426.72, "taker_buy_quote": 7059.20017}, {"ts": 1771078020000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 30483.61, "quote_volume": 7072.19752, "trades": 49, "taker_buy_volume": 3488.33, "taker_buy_quote": 809.29256}, {"ts": 1771078080000, "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": 1771078140000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 44366.5, "quote_volume": 10293.028, "trades": 47, "taker_buy_volume": 39969.56, "taker_buy_quote": 9272.93792}, {"ts": 1771078200000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 31.0, "quote_volume": 7.192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078260000, "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": 1771078320000, "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": 1771078380000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 2017.77, "quote_volume": 469.2011, "trades": 2, "taker_buy_volume": 1078.46, "taker_buy_quote": 251.28118}, {"ts": 1771078440000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 121.25, "quote_volume": 28.13, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078500000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 116905.12, "quote_volume": 27238.65674, "trades": 122, "taker_buy_volume": 50054.02, "taker_buy_quote": 11662.58666}, {"ts": 1771078560000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 119239.87, "quote_volume": 27782.88971, "trades": 68, "taker_buy_volume": 41575.71, "taker_buy_quote": 9687.14043}, {"ts": 1771078620000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 728.19, "quote_volume": 168.94008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771078680000, "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": 1771078740000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 5260.61, "quote_volume": 1225.72213, "trades": 2, "taker_buy_volume": 5260.61, "taker_buy_quote": 1225.72213}, {"ts": 1771078800000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 52144.93, "quote_volume": 12149.76869, "trades": 35, "taker_buy_volume": 25949.43, "taker_buy_quote": 6046.21719}, {"ts": 1771078860000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 429.18, "quote_volume": 99.99894, "trades": 1, "taker_buy_volume": 429.18, "taker_buy_quote": 99.99894}, {"ts": 1771078920000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 513.59, "quote_volume": 119.21754, "trades": 3, "taker_buy_volume": 64.66, "taker_buy_quote": 15.06578}, {"ts": 1771078980000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 3040.68, "quote_volume": 708.47844, "trades": 16, "taker_buy_volume": 3040.68, "taker_buy_quote": 708.47844}, {"ts": 1771079040000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 1724.87, "quote_volume": 400.16984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079100000, "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": 1771079160000, "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": 1771079220000, "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": 1771079280000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 150.35, "quote_volume": 34.8812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771079340000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 107.29, "quote_volume": 24.99857, "trades": 1, "taker_buy_volume": 107.29, "taker_buy_quote": 24.99857}, {"ts": 1771079400000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 35858.82, "quote_volume": 8355.4565, "trades": 20, "taker_buy_volume": 35837.17, "taker_buy_quote": 8350.41205}, {"ts": 1771079460000, "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": 1771079520000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 146799.51, "quote_volume": 34363.00146, "trades": 134, "taker_buy_volume": 85000.06, "taker_buy_quote": 19901.93016}, {"ts": 1771079580000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 25845.79, "quote_volume": 6052.18582, "trades": 70, "taker_buy_volume": 20198.79, "taker_buy_quote": 4730.78782}, {"ts": 1771079640000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 29584.38, "quote_volume": 6922.74492, "trades": 15, "taker_buy_volume": 13.06, "taker_buy_quote": 3.05604}, {"ts": 1771079700000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 65579.53, "quote_volume": 15358.80432, "trades": 42, "taker_buy_volume": 65579.53, "taker_buy_quote": 15358.80432}, {"ts": 1771079760000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 4662.04, "quote_volume": 1095.5494, "trades": 6, "taker_buy_volume": 4632.04, "taker_buy_quote": 1088.5294}, {"ts": 1771079820000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 3769.0, "quote_volume": 885.715, "trades": 1, "taker_buy_volume": 3769.0, "taker_buy_quote": 885.715}, {"ts": 1771079880000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 114441.82, "quote_volume": 26899.8198, "trades": 112, "taker_buy_volume": 29432.09, "taker_buy_quote": 6922.53325}, {"ts": 1771079940000, "open": 0.234, "high": 0.236, "low": 0.234, "close": 0.235, "volume": 12330.59, "quote_volume": 2899.08997, "trades": 17, "taker_buy_volume": 9847.28, "taker_buy_quote": 2315.84808}, {"ts": 1771080000000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 8064.98, "quote_volume": 1893.71941, "trades": 20, "taker_buy_volume": 835.82, "taker_buy_quote": 196.4177}, {"ts": 1771080060000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 73611.43, "quote_volume": 17225.07462, "trades": 76, "taker_buy_volume": 6116.62, "taker_buy_quote": 1431.28908}, {"ts": 1771080120000, "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": 1771080180000, "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": 1771080240000, "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": 1771080300000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 222.28, "quote_volume": 51.99458, "trades": 2, "taker_buy_volume": 203.34, "taker_buy_quote": 47.58156}, {"ts": 1771080360000, "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": 1771080420000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 43487.64, "quote_volume": 10132.62012, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771080480000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 43187.31, "quote_volume": 10105.83054, "trades": 37, "taker_buy_volume": 23594.79, "taker_buy_quote": 5521.18086}, {"ts": 1771080540000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 24482.16, "quote_volume": 5728.82544, "trades": 78, "taker_buy_volume": 17516.33, "taker_buy_quote": 4098.82122}, {"ts": 1771080600000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 26481.17, "quote_volume": 6196.60015, "trades": 14, "taker_buy_volume": 26481.17, "taker_buy_quote": 6196.60015}, {"ts": 1771080660000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 392.37, "quote_volume": 91.82392, "trades": 2, "taker_buy_volume": 9.34, "taker_buy_quote": 2.1949}, {"ts": 1771080720000, "open": 0.234, "high": 0.236, "low": 0.234, "close": 0.236, "volume": 18696.5, "quote_volume": 4389.22558, "trades": 56, "taker_buy_volume": 14193.47, "taker_buy_quote": 3335.47392}, {"ts": 1771080780000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 135271.11, "quote_volume": 31923.96796, "trades": 91, "taker_buy_volume": 33824.77, "taker_buy_quote": 7982.64572}, {"ts": 1771080840000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.236, "volume": 2132.98, "quote_volume": 503.53944, "trades": 13, "taker_buy_volume": 156.16, "taker_buy_quote": 37.00992}, {"ts": 1771080900000, "open": 0.237, "high": 0.238, "low": 0.237, "close": 0.237, "volume": 96170.76, "quote_volume": 22792.78017, "trades": 211, "taker_buy_volume": 38436.56, "taker_buy_quote": 9109.77477}, {"ts": 1771080960000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 25656.8, "quote_volume": 6080.4162, "trades": 74, "taker_buy_volume": 11344.47, "taker_buy_quote": 2688.63939}, {"ts": 1771081020000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 9056.34, "quote_volume": 2146.35258, "trades": 25, "taker_buy_volume": 4421.67, "taker_buy_quote": 1047.93579}, {"ts": 1771081080000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 28676.12, "quote_volume": 6796.19807, "trades": 21, "taker_buy_volume": 2461.89, "taker_buy_quote": 583.46793}, {"ts": 1771081140000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 134.05, "quote_volume": 31.68246, "trades": 3, "taker_buy_volume": 46.66, "taker_buy_quote": 11.05842}, {"ts": 1771081200000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 767.86, "quote_volume": 181.98282, "trades": 4, "taker_buy_volume": 767.86, "taker_buy_quote": 181.98282}, {"ts": 1771081260000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 421.94, "quote_volume": 99.99978, "trades": 1, "taker_buy_volume": 421.94, "taker_buy_quote": 99.99978}, {"ts": 1771081320000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 107890.18, "quote_volume": 25462.03865, "trades": 31, "taker_buy_volume": 2525.69, "taker_buy_quote": 596.06284}, {"ts": 1771081380000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 1496.0, "quote_volume": 353.056, "trades": 5, "taker_buy_volume": 1496.0, "taker_buy_quote": 353.056}, {"ts": 1771081440000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 3735.05, "quote_volume": 878.37017, "trades": 10, "taker_buy_volume": 633.42, "taker_buy_quote": 149.48712}, {"ts": 1771081500000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 2329.64, "quote_volume": 549.79504, "trades": 2, "taker_buy_volume": 2329.64, "taker_buy_quote": 549.79504}, {"ts": 1771081560000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 563.72, "quote_volume": 133.03792, "trades": 1, "taker_buy_volume": 563.72, "taker_buy_quote": 133.03792}, {"ts": 1771081620000, "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": 1771081680000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 1101.87, "quote_volume": 259.99877, "trades": 2, "taker_buy_volume": 1059.32, "taker_buy_quote": 249.99952}, {"ts": 1771081740000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 120.44, "quote_volume": 28.3034, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771081800000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 4263.07, "quote_volume": 1001.82921, "trades": 3, "taker_buy_volume": 7.76, "taker_buy_quote": 1.83136}, {"ts": 1771081860000, "open": 0.236, "high": 0.236, "low": 0.234, "close": 0.235, "volume": 99626.94, "quote_volume": 23412.46303, "trades": 111, "taker_buy_volume": 30393.62, "taker_buy_quote": 7142.64815}, {"ts": 1771081920000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 88288.7, "quote_volume": 20747.96488, "trades": 42, "taker_buy_volume": 88045.97, "taker_buy_quote": 20690.92333}, {"ts": 1771081980000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 501.66, "quote_volume": 118.39176, "trades": 2, "taker_buy_volume": 501.66, "taker_buy_quote": 118.39176}, {"ts": 1771082040000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 106.38, "quote_volume": 24.9993, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082100000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 441.98, "quote_volume": 104.30728, "trades": 1, "taker_buy_volume": 441.98, "taker_buy_quote": 104.30728}, {"ts": 1771082160000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 12304.16, "quote_volume": 2903.74347, "trades": 17, "taker_buy_volume": 12265.87, "taker_buy_quote": 2894.74532}, {"ts": 1771082220000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 5975.2, "quote_volume": 1410.1472, "trades": 19, "taker_buy_volume": 5975.2, "taker_buy_quote": 1410.1472}, {"ts": 1771082280000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 4537.39, "quote_volume": 1070.22674, "trades": 14, "taker_buy_volume": 801.45, "taker_buy_quote": 189.1422}, {"ts": 1771082340000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 1066.28, "quote_volume": 250.5758, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082400000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 3482.14, "quote_volume": 818.48834, "trades": 2, "taker_buy_volume": 185.44, "taker_buy_quote": 43.76384}, {"ts": 1771082460000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 3783.08, "quote_volume": 892.80688, "trades": 3, "taker_buy_volume": 3783.08, "taker_buy_quote": 892.80688}, {"ts": 1771082520000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 8024.87, "quote_volume": 1893.86932, "trades": 15, "taker_buy_volume": 8024.87, "taker_buy_quote": 1893.86932}, {"ts": 1771082580000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 35109.59, "quote_volume": 8288.4174, "trades": 10, "taker_buy_volume": 2554.16, "taker_buy_quote": 605.33592}, {"ts": 1771082640000, "open": 0.236, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 355.04, "quote_volume": 83.95122, "trades": 3, "taker_buy_volume": 161.78, "taker_buy_quote": 38.34186}, {"ts": 1771082700000, "open": 0.236, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 37.31, "quote_volume": 8.81537, "trades": 2, "taker_buy_volume": 10.21, "taker_buy_quote": 2.41977}, {"ts": 1771082760000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.236, "volume": 127402.42, "quote_volume": 30192.89049, "trades": 106, "taker_buy_volume": 97120.32, "taker_buy_quote": 23017.51584}, {"ts": 1771082820000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 3767.43, "quote_volume": 889.11348, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771082880000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.236, "volume": 283.41, "quote_volume": 67.00716, "trades": 2, "taker_buy_volume": 122.4, "taker_buy_quote": 29.0088}, {"ts": 1771082940000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 10.2, "quote_volume": 2.4072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083000000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.236, "volume": 1015.0, "quote_volume": 239.86102, "trades": 5, "taker_buy_volume": 321.02, "taker_buy_quote": 76.08174}, {"ts": 1771083060000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 100.0, "quote_volume": 23.7, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 23.7}, {"ts": 1771083120000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 843.88, "quote_volume": 199.99956, "trades": 1, "taker_buy_volume": 843.88, "taker_buy_quote": 199.99956}, {"ts": 1771083180000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 51.68, "quote_volume": 12.24816, "trades": 1, "taker_buy_volume": 51.68, "taker_buy_quote": 12.24816}, {"ts": 1771083240000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 1016.01, "quote_volume": 240.79437, "trades": 1, "taker_buy_volume": 1016.01, "taker_buy_quote": 240.79437}, {"ts": 1771083300000, "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": 1771083360000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.236, "volume": 1091.34, "quote_volume": 257.64758, "trades": 4, "taker_buy_volume": 91.34, "taker_buy_quote": 21.64758}, {"ts": 1771083420000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 2130.19, "quote_volume": 502.72484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083480000, "open": 0.236, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 17422.78, "quote_volume": 4123.44142, "trades": 6, "taker_buy_volume": 11665.34, "taker_buy_quote": 2764.68558}, {"ts": 1771083540000, "open": 0.237, "high": 0.238, "low": 0.237, "close": 0.238, "volume": 10308.32, "quote_volume": 2443.07627, "trades": 31, "taker_buy_volume": 10256.04, "taker_buy_quote": 2430.68591}, {"ts": 1771083600000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 99767.32, "quote_volume": 23644.85484, "trades": 51, "taker_buy_volume": 65511.73, "taker_buy_quote": 15526.28001}, {"ts": 1771083660000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 492.67, "quote_volume": 116.27012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771083720000, "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": 1771083780000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 63683.06, "quote_volume": 15092.88522, "trades": 62, "taker_buy_volume": 28012.95, "taker_buy_quote": 6639.06915}, {"ts": 1771083840000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 25404.03, "quote_volume": 6020.75511, "trades": 59, "taker_buy_volume": 22336.75, "taker_buy_quote": 5293.80975}, {"ts": 1771083900000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.236, "volume": 49613.02, "quote_volume": 11758.27919, "trades": 26, "taker_buy_volume": 25078.68, "taker_buy_quote": 5943.64716}, {"ts": 1771083960000, "open": 0.236, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 7294.86, "quote_volume": 1725.80636, "trades": 3, "taker_buy_volume": 4219.4, "taker_buy_quote": 999.9978}, {"ts": 1771084020000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 57.45, "quote_volume": 13.5582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084080000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 34886.3, "quote_volume": 8233.1668, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771084140000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 474.05, "quote_volume": 112.34985, "trades": 2, "taker_buy_volume": 474.05, "taker_buy_quote": 112.34985}, {"ts": 1771084200000, "open": 0.236, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 6885.97, "quote_volume": 1631.3732, "trades": 13, "taker_buy_volume": 6284.28, "taker_buy_quote": 1489.37436}, {"ts": 1771084260000, "open": 0.238, "high": 0.238, "low": 0.237, "close": 0.237, "volume": 29357.87, "quote_volume": 6958.15997, "trades": 82, "taker_buy_volume": 9967.15, "taker_buy_quote": 2362.55933}, {"ts": 1771084320000, "open": 0.237, "high": 0.238, "low": 0.237, "close": 0.238, "volume": 3935.11, "quote_volume": 932.83115, "trades": 12, "taker_buy_volume": 3935.11, "taker_buy_quote": 932.83115}, {"ts": 1771084380000, "open": 0.238, "high": 0.238, "low": 0.238, "close": 0.238, "volume": 335.8, "quote_volume": 79.9204, "trades": 1, "taker_buy_volume": 335.8, "taker_buy_quote": 79.9204}, {"ts": 1771084440000, "open": 0.238, "high": 0.238, "low": 0.238, "close": 0.238, "volume": 4201.68, "quote_volume": 999.99984, "trades": 6, "taker_buy_volume": 4201.68, "taker_buy_quote": 999.99984}, {"ts": 1771084500000, "open": 0.237, "high": 0.238, "low": 0.237, "close": 0.237, "volume": 684.94, "quote_volume": 162.96102, "trades": 5, "taker_buy_volume": 630.24, "taker_buy_quote": 149.99712}, {"ts": 1771084560000, "open": 0.238, "high": 0.239, "low": 0.238, "close": 0.238, "volume": 44106.26, "quote_volume": 10516.31529, "trades": 77, "taker_buy_volume": 40056.57, "taker_buy_quote": 9552.48907}, {"ts": 1771084620000, "open": 0.238, "high": 0.239, "low": 0.238, "close": 0.239, "volume": 101407.79, "quote_volume": 24141.27371, "trades": 92, "taker_buy_volume": 57874.27, "taker_buy_quote": 13780.29595}, {"ts": 1771084680000, "open": 0.239, "high": 0.239, "low": 0.238, "close": 0.238, "volume": 2381.79, "quote_volume": 566.99154, "trades": 4, "taker_buy_volume": 125.52, "taker_buy_quote": 29.99928}, {"ts": 1771084740000, "open": 0.239, "high": 0.239, "low": 0.238, "close": 0.238, "volume": 263.68, "quote_volume": 62.96504, "trades": 2, "taker_buy_volume": 209.2, "taker_buy_quote": 49.9988}, {"ts": 1771084800000, "open": 0.239, "high": 0.24, "low": 0.238, "close": 0.239, "volume": 188516.54, "quote_volume": 45056.79891, "trades": 219, "taker_buy_volume": 109203.65, "taker_buy_quote": 26102.71311}, {"ts": 1771084860000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 5445.58, "quote_volume": 1301.49362, "trades": 6, "taker_buy_volume": 5445.58, "taker_buy_quote": 1301.49362}, {"ts": 1771084920000, "open": 0.238, "high": 0.239, "low": 0.238, "close": 0.238, "volume": 21180.5, "quote_volume": 5056.9758, "trades": 13, "taker_buy_volume": 16016.8, "taker_buy_quote": 3828.0152}, {"ts": 1771084980000, "open": 0.239, "high": 0.24, "low": 0.239, "close": 0.239, "volume": 48398.9, "quote_volume": 11577.07059, "trades": 63, "taker_buy_volume": 17185.42, "taker_buy_quote": 4117.04887}, {"ts": 1771085040000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 28485.26, "quote_volume": 6836.4624, "trades": 10, "taker_buy_volume": 28485.26, "taker_buy_quote": 6836.4624}, {"ts": 1771085100000, "open": 0.24, "high": 0.24, "low": 0.239, "close": 0.239, "volume": 1029.78, "quote_volume": 246.98724, "trades": 2, "taker_buy_volume": 869.82, "taker_buy_quote": 208.7568}, {"ts": 1771085160000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 151.06, "quote_volume": 36.2544, "trades": 3, "taker_buy_volume": 151.06, "taker_buy_quote": 36.2544}, {"ts": 1771085220000, "open": 0.24, "high": 0.24, "low": 0.239, "close": 0.239, "volume": 7208.29, "quote_volume": 1724.13481, "trades": 5, "taker_buy_volume": 1353.5, "taker_buy_quote": 324.84}, {"ts": 1771085280000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 415.29, "quote_volume": 99.6696, "trades": 1, "taker_buy_volume": 415.29, "taker_buy_quote": 99.6696}, {"ts": 1771085340000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 4.64, "quote_volume": 1.1136, "trades": 1, "taker_buy_volume": 4.64, "taker_buy_quote": 1.1136}, {"ts": 1771085400000, "open": 0.24, "high": 0.241, "low": 0.239, "close": 0.24, "volume": 69903.95, "quote_volume": 16776.6481, "trades": 78, "taker_buy_volume": 66860.32, "taker_buy_quote": 16046.90979}, {"ts": 1771085460000, "open": 0.24, "high": 0.241, "low": 0.24, "close": 0.241, "volume": 3576.19, "quote_volume": 859.99114, "trades": 12, "taker_buy_volume": 1705.54, "taker_buy_quote": 411.03514}, {"ts": 1771085520000, "open": 0.24, "high": 0.241, "low": 0.24, "close": 0.24, "volume": 2743.12, "quote_volume": 660.25045, "trades": 4, "taker_buy_volume": 1901.65, "taker_buy_quote": 458.29765}, {"ts": 1771085580000, "open": 0.24, "high": 0.241, "low": 0.24, "close": 0.24, "volume": 1111.27, "quote_volume": 267.19088, "trades": 8, "taker_buy_volume": 486.08, "taker_buy_quote": 117.14528}, {"ts": 1771085640000, "open": 0.241, "high": 0.241, "low": 0.24, "close": 0.241, "volume": 10021.73, "quote_volume": 2414.82262, "trades": 5, "taker_buy_volume": 9607.42, "taker_buy_quote": 2315.38822}, {"ts": 1771085700000, "open": 0.241, "high": 0.241, "low": 0.24, "close": 0.241, "volume": 7867.03, "quote_volume": 1895.54247, "trades": 6, "taker_buy_volume": 7455.27, "taker_buy_quote": 1796.72007}, {"ts": 1771085760000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 43993.8, "quote_volume": 10558.512, "trades": 34, "taker_buy_volume": 172.26, "taker_buy_quote": 41.3424}, {"ts": 1771085820000, "open": 0.24, "high": 0.241, "low": 0.24, "close": 0.24, "volume": 213207.54, "quote_volume": 51170.37665, "trades": 106, "taker_buy_volume": 151360.75, "taker_buy_quote": 36327.14705}, {"ts": 1771085880000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 63154.94, "quote_volume": 15157.1856, "trades": 51, "taker_buy_volume": 53975.97, "taker_buy_quote": 12954.2328}, {"ts": 1771085940000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 5621.38, "quote_volume": 1349.1312, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086000000, "open": 0.24, "high": 0.24, "low": 0.239, "close": 0.239, "volume": 71730.14, "quote_volume": 17213.1962, "trades": 76, "taker_buy_volume": 49093.45, "taker_buy_quote": 11782.428}, {"ts": 1771086060000, "open": 0.239, "high": 0.24, "low": 0.238, "close": 0.24, "volume": 177102.76, "quote_volume": 42327.05268, "trades": 147, "taker_buy_volume": 58812.74, "taker_buy_quote": 14056.28687}, {"ts": 1771086120000, "open": 0.239, "high": 0.239, "low": 0.238, "close": 0.239, "volume": 82628.78, "quote_volume": 19748.2154, "trades": 106, "taker_buy_volume": 56740.55, "taker_buy_quote": 13560.99145}, {"ts": 1771086180000, "open": 0.239, "high": 0.24, "low": 0.239, "close": 0.24, "volume": 21746.51, "quote_volume": 5199.04062, "trades": 83, "taker_buy_volume": 13734.57, "taker_buy_quote": 3284.18696}, {"ts": 1771086240000, "open": 0.239, "high": 0.24, "low": 0.238, "close": 0.238, "volume": 107313.34, "quote_volume": 25637.44239, "trades": 70, "taker_buy_volume": 33268.67, "taker_buy_quote": 7956.27103}, {"ts": 1771086300000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 132735.93, "quote_volume": 31723.88727, "trades": 113, "taker_buy_volume": 104728.61, "taker_buy_quote": 25030.13779}, {"ts": 1771086360000, "open": 0.239, "high": 0.239, "low": 0.238, "close": 0.238, "volume": 6943.85, "quote_volume": 1659.54883, "trades": 32, "taker_buy_volume": 3010.0, "taker_buy_quote": 719.39}, {"ts": 1771086420000, "open": 0.238, "high": 0.238, "low": 0.238, "close": 0.238, "volume": 5550.66, "quote_volume": 1321.05708, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086480000, "open": 0.238, "high": 0.239, "low": 0.238, "close": 0.239, "volume": 3218.71, "quote_volume": 769.14456, "trades": 15, "taker_buy_volume": 2163.87, "taker_buy_quote": 517.16493}, {"ts": 1771086540000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 31.32, "quote_volume": 7.48548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771086600000, "open": 0.24, "high": 0.24, "low": 0.238, "close": 0.238, "volume": 6951.7, "quote_volume": 1662.00495, "trades": 22, "taker_buy_volume": 1585.33, "taker_buy_quote": 379.47384}, {"ts": 1771086660000, "open": 0.238, "high": 0.238, "low": 0.237, "close": 0.237, "volume": 54225.36, "quote_volume": 12900.41245, "trades": 92, "taker_buy_volume": 14790.92, "taker_buy_quote": 3520.23896}, {"ts": 1771086720000, "open": 0.238, "high": 0.238, "low": 0.238, "close": 0.238, "volume": 30810.74, "quote_volume": 7332.95612, "trades": 16, "taker_buy_volume": 30786.38, "taker_buy_quote": 7327.15844}, {"ts": 1771086780000, "open": 0.238, "high": 0.239, "low": 0.238, "close": 0.239, "volume": 78940.69, "quote_volume": 18788.60364, "trades": 35, "taker_buy_volume": 3764.61, "taker_buy_quote": 896.6966}, {"ts": 1771086840000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 461.54, "quote_volume": 110.30806, "trades": 2, "taker_buy_volume": 461.54, "taker_buy_quote": 110.30806}, {"ts": 1771086900000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 62182.3, "quote_volume": 14861.5697, "trades": 73, "taker_buy_volume": 53704.25, "taker_buy_quote": 12835.31575}, {"ts": 1771086960000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 233551.35, "quote_volume": 56052.324, "trades": 128, "taker_buy_volume": 153105.41, "taker_buy_quote": 36745.2984}, {"ts": 1771087020000, "open": 0.24, "high": 0.241, "low": 0.24, "close": 0.241, "volume": 18027.54, "quote_volume": 4337.43512, "trades": 53, "taker_buy_volume": 17806.61, "taker_buy_quote": 4284.41192}, {"ts": 1771087080000, "open": 0.24, "high": 0.242, "low": 0.24, "close": 0.241, "volume": 140692.59, "quote_volume": 33919.99046, "trades": 207, "taker_buy_volume": 63799.6, "taker_buy_quote": 15388.8732}, {"ts": 1771087140000, "open": 0.241, "high": 0.241, "low": 0.24, "close": 0.241, "volume": 17022.34, "quote_volume": 4100.08781, "trades": 37, "taker_buy_volume": 4837.76, "taker_buy_quote": 1165.90016}, {"ts": 1771087200000, "open": 0.24, "high": 0.241, "low": 0.24, "close": 0.24, "volume": 441.4, "quote_volume": 105.96089, "trades": 7, "taker_buy_volume": 24.89, "taker_buy_quote": 5.99849}, {"ts": 1771087260000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 81968.81, "quote_volume": 19754.48321, "trades": 32, "taker_buy_volume": 31782.12, "taker_buy_quote": 7659.49092}, {"ts": 1771087320000, "open": 0.24, "high": 0.241, "low": 0.24, "close": 0.241, "volume": 9386.25, "quote_volume": 2258.07868, "trades": 9, "taker_buy_volume": 5378.68, "taker_buy_quote": 1296.26188}, {"ts": 1771087380000, "open": 0.241, "high": 0.242, "low": 0.241, "close": 0.242, "volume": 141884.58, "quote_volume": 34330.61659, "trades": 137, "taker_buy_volume": 87829.57, "taker_buy_quote": 21252.69183}, {"ts": 1771087440000, "open": 0.242, "high": 0.243, "low": 0.241, "close": 0.243, "volume": 21662.86, "quote_volume": 5253.3035, "trades": 61, "taker_buy_volume": 14997.18, "taker_buy_quote": 3640.46965}, {"ts": 1771087500000, "open": 0.242, "high": 0.242, "low": 0.241, "close": 0.241, "volume": 86627.54, "quote_volume": 20957.13699, "trades": 74, "taker_buy_volume": 10202.96, "taker_buy_quote": 2469.11632}, {"ts": 1771087560000, "open": 0.241, "high": 0.241, "low": 0.24, "close": 0.241, "volume": 233188.89, "quote_volume": 56189.44503, "trades": 184, "taker_buy_volume": 50683.44, "taker_buy_quote": 12214.70904}, {"ts": 1771087620000, "open": 0.241, "high": 0.241, "low": 0.24, "close": 0.241, "volume": 89099.82, "quote_volume": 21472.80729, "trades": 111, "taker_buy_volume": 45797.53, "taker_buy_quote": 11037.20473}, {"ts": 1771087680000, "open": 0.241, "high": 0.242, "low": 0.241, "close": 0.241, "volume": 37859.39, "quote_volume": 9124.20226, "trades": 70, "taker_buy_volume": 6830.35, "taker_buy_quote": 1646.20362}, {"ts": 1771087740000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 31347.18, "quote_volume": 7586.01756, "trades": 30, "taker_buy_volume": 31059.2, "taker_buy_quote": 7516.3264}, {"ts": 1771087800000, "open": 0.242, "high": 0.243, "low": 0.241, "close": 0.242, "volume": 82235.25, "quote_volume": 19900.98281, "trades": 79, "taker_buy_volume": 37771.03, "taker_buy_quote": 9140.98457}, {"ts": 1771087860000, "open": 0.242, "high": 0.243, "low": 0.241, "close": 0.243, "volume": 95543.87, "quote_volume": 23121.53171, "trades": 119, "taker_buy_volume": 49506.56, "taker_buy_quote": 11980.63278}, {"ts": 1771087920000, "open": 0.242, "high": 0.242, "low": 0.241, "close": 0.242, "volume": 105903.91, "quote_volume": 25628.15126, "trades": 95, "taker_buy_volume": 69553.08, "taker_buy_quote": 16831.84536}, {"ts": 1771087980000, "open": 0.242, "high": 0.243, "low": 0.242, "close": 0.243, "volume": 85458.03, "quote_volume": 20760.29923, "trades": 100, "taker_buy_volume": 24424.14, "taker_buy_quote": 5935.06602}, {"ts": 1771088040000, "open": 0.244, "high": 0.244, "low": 0.242, "close": 0.242, "volume": 13604.06, "quote_volume": 3310.84055, "trades": 54, "taker_buy_volume": 6166.23, "taker_buy_quote": 1503.52386}, {"ts": 1771088100000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 18775.95, "quote_volume": 4570.87601, "trades": 62, "taker_buy_volume": 18722.45, "taker_buy_quote": 4557.87551}, {"ts": 1771088160000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 29940.51, "quote_volume": 7301.3851, "trades": 19, "taker_buy_volume": 25841.17, "taker_buy_quote": 6305.24548}, {"ts": 1771088220000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 2638.71, "quote_volume": 641.34153, "trades": 14, "taker_buy_volume": 135.0, "taker_buy_quote": 32.94}, {"ts": 1771088280000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 25294.8, "quote_volume": 6147.72018, "trades": 8, "taker_buy_volume": 1083.78, "taker_buy_quote": 264.44232}, {"ts": 1771088340000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 64.99, "quote_volume": 15.83697, "trades": 2, "taker_buy_volume": 44.4, "taker_buy_quote": 10.8336}, {"ts": 1771088400000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 2381.41, "quote_volume": 578.76493, "trades": 4, "taker_buy_volume": 82.3, "taker_buy_quote": 20.0812}, {"ts": 1771088460000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 237.0, "quote_volume": 57.828, "trades": 1, "taker_buy_volume": 237.0, "taker_buy_quote": 57.828}, {"ts": 1771088520000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 4349.32, "quote_volume": 1060.33541, "trades": 9, "taker_buy_volume": 3450.65, "taker_buy_quote": 841.9586}, {"ts": 1771088580000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 145383.18, "quote_volume": 35328.20321, "trades": 141, "taker_buy_volume": 26210.61, "taker_buy_quote": 6369.2687}, {"ts": 1771088640000, "open": 0.243, "high": 0.243, "low": 0.242, "close": 0.243, "volume": 5142.2, "quote_volume": 1249.52751, "trades": 92, "taker_buy_volume": 5115.11, "taker_buy_quote": 1242.97173}, {"ts": 1771088700000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 9869.04, "quote_volume": 2398.17672, "trades": 25, "taker_buy_volume": 8666.22, "taker_buy_quote": 2105.89146}, {"ts": 1771088760000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 14331.02, "quote_volume": 3482.43786, "trades": 79, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771088820000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 1470.23, "quote_volume": 357.7858, "trades": 21, "taker_buy_volume": 519.91, "taker_buy_quote": 126.85804}, {"ts": 1771088880000, "open": 0.243, "high": 0.243, "low": 0.242, "close": 0.243, "volume": 122676.85, "quote_volume": 29794.603, "trades": 71, "taker_buy_volume": 84824.58, "taker_buy_quote": 20612.37294}, {"ts": 1771088940000, "open": 0.243, "high": 0.243, "low": 0.242, "close": 0.243, "volume": 39843.81, "quote_volume": 9676.94783, "trades": 35, "taker_buy_volume": 25314.42, "taker_buy_quote": 6151.40406}, {"ts": 1771089000000, "open": 0.244, "high": 0.245, "low": 0.243, "close": 0.244, "volume": 21817.97, "quote_volume": 5333.19993, "trades": 85, "taker_buy_volume": 21501.93, "taker_buy_quote": 5256.09963}, {"ts": 1771089060000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 30428.43, "quote_volume": 7424.53692, "trades": 102, "taker_buy_volume": 8357.24, "taker_buy_quote": 2039.16656}, {"ts": 1771089120000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 13709.37, "quote_volume": 3332.12427, "trades": 7, "taker_buy_volume": 747.36, "taker_buy_quote": 182.35584}, {"ts": 1771089180000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 68772.56, "quote_volume": 16780.50053, "trades": 45, "taker_buy_volume": 28904.6, "taker_buy_quote": 7052.7224}, {"ts": 1771089240000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 1148.23, "quote_volume": 279.18916, "trades": 8, "taker_buy_volume": 169.27, "taker_buy_quote": 41.30188}, {"ts": 1771089300000, "open": 0.243, "high": 0.244, "low": 0.242, "close": 0.244, "volume": 106616.79, "quote_volume": 25908.35309, "trades": 140, "taker_buy_volume": 49989.58, "taker_buy_quote": 12147.98326}, {"ts": 1771089360000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 2595.84, "quote_volume": 632.14184, "trades": 21, "taker_buy_volume": 1352.72, "taker_buy_quote": 330.06368}, {"ts": 1771089420000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 97167.31, "quote_volume": 23709.20887, "trades": 122, "taker_buy_volume": 87789.91, "taker_buy_quote": 21421.12327}, {"ts": 1771089480000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 122861.44, "quote_volume": 29978.44052, "trades": 103, "taker_buy_volume": 88984.7, "taker_buy_quote": 21712.51596}, {"ts": 1771089540000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 2588.07, "quote_volume": 631.48908, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771089600000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 15015.07, "quote_volume": 3678.19556, "trades": 9, "taker_buy_volume": 14518.48, "taker_buy_quote": 3557.0276}, {"ts": 1771089660000, "open": 0.245, "high": 0.247, "low": 0.245, "close": 0.245, "volume": 347831.96, "quote_volume": 85361.8825, "trades": 264, "taker_buy_volume": 237049.28, "taker_buy_quote": 58112.77926}, {"ts": 1771089720000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 2803.5, "quote_volume": 689.44618, "trades": 6, "taker_buy_volume": 2588.68, "taker_buy_quote": 636.81528}, {"ts": 1771089780000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 5612.33, "quote_volume": 1380.63318, "trades": 4, "taker_buy_volume": 5612.33, "taker_buy_quote": 1380.63318}, {"ts": 1771089840000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 112084.93, "quote_volume": 27462.56207, "trades": 130, "taker_buy_volume": 27424.71, "taker_buy_quote": 6720.80817}, {"ts": 1771089900000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 155130.75, "quote_volume": 38007.03375, "trades": 121, "taker_buy_volume": 72842.26, "taker_buy_quote": 17846.3537}, {"ts": 1771089960000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 28989.61, "quote_volume": 7105.42357, "trades": 87, "taker_buy_volume": 10779.91, "taker_buy_quote": 2644.04707}, {"ts": 1771090020000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 5924.53, "quote_volume": 1455.96834, "trades": 21, "taker_buy_volume": 4458.49, "taker_buy_quote": 1096.78854}, {"ts": 1771090080000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 2366.21, "quote_volume": 581.89547, "trades": 16, "taker_buy_volume": 2174.02, "taker_buy_quote": 534.80892}, {"ts": 1771090140000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 45524.47, "quote_volume": 11199.01962, "trades": 68, "taker_buy_volume": 17066.43, "taker_buy_quote": 4198.34178}, {"ts": 1771090200000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 24915.68, "quote_volume": 6129.4562, "trades": 47, "taker_buy_volume": 24702.74, "taker_buy_quote": 6077.07296}, {"ts": 1771090260000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 687.77, "quote_volume": 169.87919, "trades": 9, "taker_buy_volume": 687.77, "taker_buy_quote": 169.87919}, {"ts": 1771090320000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 1619.38, "quote_volume": 399.98686, "trades": 8, "taker_buy_volume": 1619.38, "taker_buy_quote": 399.98686}, {"ts": 1771090380000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 9834.26, "quote_volume": 2424.57345, "trades": 13, "taker_buy_volume": 5345.49, "taker_buy_quote": 1320.33603}, {"ts": 1771090440000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 5389.88, "quote_volume": 1329.77078, "trades": 8, "taker_buy_volume": 3860.3, "taker_buy_quote": 953.4941}, {"ts": 1771090500000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 50401.14, "quote_volume": 12398.57017, "trades": 69, "taker_buy_volume": 4789.01, "taker_buy_quote": 1178.09646}, {"ts": 1771090560000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 9302.26, "quote_volume": 2288.31494, "trades": 22, "taker_buy_volume": 9261.24, "taker_buy_quote": 2278.26504}, {"ts": 1771090620000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 49749.45, "quote_volume": 12187.66955, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771090680000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 3126.81, "quote_volume": 766.06845, "trades": 11, "taker_buy_volume": 3126.81, "taker_buy_quote": 766.06845}, {"ts": 1771090740000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 109545.99, "quote_volume": 26839.77551, "trades": 100, "taker_buy_volume": 74246.04, "taker_buy_quote": 18191.28776}, {"ts": 1771090800000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 17321.93, "quote_volume": 4261.05356, "trades": 61, "taker_buy_volume": 17180.71, "taker_buy_quote": 4226.45466}, {"ts": 1771090860000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 1279.79, "quote_volume": 315.07044, "trades": 5, "taker_buy_volume": 242.1, "taker_buy_quote": 59.7987}, {"ts": 1771090920000, "open": 0.247, "high": 0.248, "low": 0.246, "close": 0.247, "volume": 109928.87, "quote_volume": 27144.44751, "trades": 156, "taker_buy_volume": 50797.25, "taker_buy_quote": 12547.18652}, {"ts": 1771090980000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 13380.59, "quote_volume": 3305.20734, "trades": 106, "taker_buy_volume": 7180.01, "taker_buy_quote": 1773.66408}, {"ts": 1771091040000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 22765.05, "quote_volume": 5622.84866, "trades": 48, "taker_buy_volume": 10552.93, "taker_buy_quote": 2606.57371}, {"ts": 1771091100000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 61996.81, "quote_volume": 15313.21207, "trades": 84, "taker_buy_volume": 58527.04, "taker_buy_quote": 14456.17888}, {"ts": 1771091160000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 2874.1, "quote_volume": 709.81484, "trades": 13, "taker_buy_volume": 2786.24, "taker_buy_quote": 688.20128}, {"ts": 1771091220000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 101051.03, "quote_volume": 24806.2944, "trades": 147, "taker_buy_volume": 37412.37, "taker_buy_quote": 9168.24673}, {"ts": 1771091280000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 21165.5, "quote_volume": 5195.75918, "trades": 36, "taker_buy_volume": 13521.21, "taker_buy_quote": 3322.90813}, {"ts": 1771091340000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 9025.56, "quote_volume": 2217.71812, "trades": 4, "taker_buy_volume": 6455.92, "taker_buy_quote": 1588.15632}, {"ts": 1771091400000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 14065.29, "quote_volume": 3460.06134, "trades": 93, "taker_buy_volume": 7539.46, "taker_buy_quote": 1854.70716}, {"ts": 1771091460000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 23860.17, "quote_volume": 5869.60182, "trades": 68, "taker_buy_volume": 12598.73, "taker_buy_quote": 3099.28758}, {"ts": 1771091520000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 11443.43, "quote_volume": 2815.08378, "trades": 25, "taker_buy_volume": 1306.23, "taker_buy_quote": 321.33258}, {"ts": 1771091580000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 27431.57, "quote_volume": 6748.25141, "trades": 30, "taker_buy_volume": 1193.55, "taker_buy_quote": 293.69849}, {"ts": 1771091640000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 2576.61, "quote_volume": 633.87446, "trades": 13, "taker_buy_volume": 28.4, "taker_buy_quote": 7.0148}, {"ts": 1771091700000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 5666.53, "quote_volume": 1399.22847, "trades": 10, "taker_buy_volume": 5262.09, "taker_buy_quote": 1299.73623}, {"ts": 1771091760000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 4221.76, "quote_volume": 1042.76734, "trades": 5, "taker_buy_volume": 4214.38, "taker_buy_quote": 1040.95186}, {"ts": 1771091820000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 42363.57, "quote_volume": 10462.93431, "trades": 31, "taker_buy_volume": 41496.09, "taker_buy_quote": 10249.53423}, {"ts": 1771091880000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 30656.2, "quote_volume": 7541.58297, "trades": 26, "taker_buy_volume": 157.77, "taker_buy_quote": 38.96919}, {"ts": 1771091940000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 650.3, "quote_volume": 159.42051, "trades": 5, "taker_buy_volume": 97.01, "taker_buy_quote": 23.86446}, {"ts": 1771092000000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 1133.89, "quote_volume": 278.18207, "trades": 9, "taker_buy_volume": 379.02, "taker_buy_quote": 93.23892}, {"ts": 1771092060000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 36851.83, "quote_volume": 9065.62784, "trades": 43, "taker_buy_volume": 5542.89, "taker_buy_quote": 1363.6286}, {"ts": 1771092120000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 36496.81, "quote_volume": 8978.30504, "trades": 31, "taker_buy_volume": 36496.81, "taker_buy_quote": 8978.30504}, {"ts": 1771092180000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 41461.4, "quote_volume": 10238.77564, "trades": 37, "taker_buy_volume": 1080.73, "taker_buy_quote": 266.94031}, {"ts": 1771092240000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 28283.58, "quote_volume": 6986.04426, "trades": 16, "taker_buy_volume": 28077.74, "taker_buy_quote": 6935.20178}, {"ts": 1771092300000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 4961.89, "quote_volume": 1225.67944, "trades": 5, "taker_buy_volume": 92.61, "taker_buy_quote": 22.96728}, {"ts": 1771092360000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 21809.3, "quote_volume": 5386.85578, "trades": 20, "taker_buy_volume": 416.33, "taker_buy_quote": 102.83351}, {"ts": 1771092420000, "open": 0.247, "high": 0.248, "low": 0.246, "close": 0.247, "volume": 99315.66, "quote_volume": 24534.74533, "trades": 65, "taker_buy_volume": 56811.57, "taker_buy_quote": 14037.30619}, {"ts": 1771092480000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 317.52, "quote_volume": 78.4476, "trades": 4, "taker_buy_volume": 20.16, "taker_buy_quote": 4.99968}, {"ts": 1771092540000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 58152.52, "quote_volume": 14421.56799, "trades": 46, "taker_buy_volume": 27187.88, "taker_buy_quote": 6742.59424}, {"ts": 1771092600000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 3355.03, "quote_volume": 829.99612, "trades": 11, "taker_buy_volume": 1303.71, "taker_buy_quote": 323.32008}, {"ts": 1771092660000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 132814.11, "quote_volume": 32941.59933, "trades": 80, "taker_buy_volume": 76400.71, "taker_buy_quote": 18951.07613}, {"ts": 1771092720000, "open": 0.248, "high": 0.249, "low": 0.247, "close": 0.248, "volume": 33415.0, "quote_volume": 8286.92413, "trades": 50, "taker_buy_volume": 30923.46, "taker_buy_quote": 7669.06628}, {"ts": 1771092780000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 3011.43, "quote_volume": 746.93396, "trades": 14, "taker_buy_volume": 2971.11, "taker_buy_quote": 736.9346}, {"ts": 1771092840000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 41782.19, "quote_volume": 10362.17786, "trades": 17, "taker_buy_volume": 194.74, "taker_buy_quote": 48.49026}, {"ts": 1771092900000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 17689.32, "quote_volume": 4387.92891, "trades": 62, "taker_buy_volume": 977.55, "taker_buy_quote": 243.40995}, {"ts": 1771092960000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 72828.58, "quote_volume": 18060.68464, "trades": 34, "taker_buy_volume": 46792.38, "taker_buy_quote": 11604.51024}, {"ts": 1771093020000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 75407.64, "quote_volume": 18700.88395, "trades": 28, "taker_buy_volume": 72078.5, "taker_buy_quote": 17875.468}, {"ts": 1771093080000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 1417.35, "quote_volume": 351.9044, "trades": 3, "taker_buy_volume": 401.6, "taker_buy_quote": 99.9984}, {"ts": 1771093140000, "open": 0.249, "high": 0.25, "low": 0.248, "close": 0.249, "volume": 69842.21, "quote_volume": 17392.64754, "trades": 102, "taker_buy_volume": 41431.61, "taker_buy_quote": 10318.43233}, {"ts": 1771093200000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 63048.83, "quote_volume": 15699.0734, "trades": 64, "taker_buy_volume": 14094.04, "taker_buy_quote": 3509.41596}, {"ts": 1771093260000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 153955.31, "quote_volume": 38344.8141, "trades": 159, "taker_buy_volume": 102210.34, "taker_buy_quote": 25460.31657}, {"ts": 1771093320000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 1088.62, "quote_volume": 272.1024, "trades": 5, "taker_buy_volume": 1036.02, "taker_buy_quote": 259.005}, {"ts": 1771093380000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 29701.88, "quote_volume": 7425.11422, "trades": 137, "taker_buy_volume": 13702.72, "taker_buy_quote": 3425.68}, {"ts": 1771093440000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 133657.97, "quote_volume": 33288.56863, "trades": 158, "taker_buy_volume": 74725.26, "taker_buy_quote": 18614.32384}, {"ts": 1771093500000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 9891.09, "quote_volume": 2468.34001, "trades": 24, "taker_buy_volume": 9715.86, "taker_buy_quote": 2424.70774}, {"ts": 1771093560000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 42913.42, "quote_volume": 10685.43699, "trades": 63, "taker_buy_volume": 3155.89, "taker_buy_quote": 785.81661}, {"ts": 1771093620000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 4890.68, "quote_volume": 1218.3561, "trades": 19, "taker_buy_volume": 4404.35, "taker_buy_quote": 1097.25993}, {"ts": 1771093680000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 12289.08, "quote_volume": 3063.12845, "trades": 39, "taker_buy_volume": 9299.63, "taker_buy_quote": 2318.7554}, {"ts": 1771093740000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 118.18, "quote_volume": 29.49681, "trades": 4, "taker_buy_volume": 69.99, "taker_buy_quote": 17.4975}, {"ts": 1771093800000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 3684.25, "quote_volume": 920.26898, "trades": 25, "taker_buy_volume": 2890.73, "taker_buy_quote": 722.6825}, {"ts": 1771093860000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 23399.29, "quote_volume": 5844.0912, "trades": 40, "taker_buy_volume": 20468.56, "taker_buy_quote": 5114.33943}, {"ts": 1771093920000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 14557.64, "quote_volume": 3639.35771, "trades": 35, "taker_buy_volume": 13521.94, "taker_buy_quote": 3380.485}, {"ts": 1771093980000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 74947.3, "quote_volume": 18748.26695, "trades": 138, "taker_buy_volume": 31733.1, "taker_buy_quote": 7944.71695}, {"ts": 1771094040000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 4352.69, "quote_volume": 1087.9725, "trades": 17, "taker_buy_volume": 2206.36, "taker_buy_quote": 551.59}, {"ts": 1771094100000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 4888.54, "quote_volume": 1217.24646, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771094160000, "open": 0.249, "high": 0.251, "low": 0.249, "close": 0.25, "volume": 92050.97, "quote_volume": 23014.58809, "trades": 97, "taker_buy_volume": 80516.97, "taker_buy_quote": 20131.32542}, {"ts": 1771094220000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 127983.68, "quote_volume": 31889.96742, "trades": 95, "taker_buy_volume": 10240.11, "taker_buy_quote": 2553.90846}, {"ts": 1771094280000, "open": 0.249, "high": 0.25, "low": 0.248, "close": 0.25, "volume": 84612.34, "quote_volume": 21066.52007, "trades": 82, "taker_buy_volume": 67812.05, "taker_buy_quote": 16885.67431}, {"ts": 1771094340000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 59105.98, "quote_volume": 14718.26246, "trades": 54, "taker_buy_volume": 51552.64, "taker_buy_quote": 12837.4808}, {"ts": 1771094400000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 77246.01, "quote_volume": 19316.08834, "trades": 69, "taker_buy_volume": 26036.43, "taker_buy_quote": 6513.69334}, {"ts": 1771094460000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 270740.3, "quote_volume": 67945.33041, "trades": 178, "taker_buy_volume": 225280.39, "taker_buy_quote": 56545.37789}, {"ts": 1771094520000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 156891.17, "quote_volume": 39377.72757, "trades": 132, "taker_buy_volume": 53469.61, "taker_buy_quote": 13420.87211}, {"ts": 1771094580000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 10024.88, "quote_volume": 2513.83856, "trades": 34, "taker_buy_volume": 5038.87, "taker_buy_quote": 1264.75637}, {"ts": 1771094640000, "open": 0.251, "high": 0.252, "low": 0.249, "close": 0.25, "volume": 230248.7, "quote_volume": 57645.47398, "trades": 295, "taker_buy_volume": 103213.31, "taker_buy_quote": 25880.62946}, {"ts": 1771094700000, "open": 0.25, "high": 0.252, "low": 0.25, "close": 0.251, "volume": 56076.26, "quote_volume": 14074.99092, "trades": 101, "taker_buy_volume": 47589.34, "taker_buy_quote": 11945.87099}, {"ts": 1771094760000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 49125.83, "quote_volume": 12330.56253, "trades": 75, "taker_buy_volume": 13669.72, "taker_buy_quote": 3431.09972}, {"ts": 1771094820000, "open": 0.252, "high": 0.253, "low": 0.251, "close": 0.253, "volume": 35424.46, "quote_volume": 8929.19491, "trades": 133, "taker_buy_volume": 27063.59, "taker_buy_quote": 6822.27757}, {"ts": 1771094880000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 63754.6, "quote_volume": 16068.19137, "trades": 67, "taker_buy_volume": 6002.33, "taker_buy_quote": 1514.61933}, {"ts": 1771094940000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 51091.97, "quote_volume": 12880.49382, "trades": 78, "taker_buy_volume": 49115.75, "taker_buy_quote": 12382.48638}, {"ts": 1771095000000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 1826.8, "quote_volume": 460.42959, "trades": 16, "taker_buy_volume": 75.99, "taker_buy_quote": 19.22547}, {"ts": 1771095060000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 60770.51, "quote_volume": 15314.19186, "trades": 140, "taker_buy_volume": 13729.55, "taker_buy_quote": 3459.86994}, {"ts": 1771095120000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 127604.65, "quote_volume": 32153.01196, "trades": 73, "taker_buy_volume": 111871.92, "taker_buy_quote": 28191.72384}, {"ts": 1771095180000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 144776.69, "quote_volume": 36368.07226, "trades": 78, "taker_buy_volume": 43059.71, "taker_buy_quote": 10837.11028}, {"ts": 1771095240000, "open": 0.252, "high": 0.253, "low": 0.251, "close": 0.252, "volume": 163150.49, "quote_volume": 41131.38202, "trades": 90, "taker_buy_volume": 119912.88, "taker_buy_quote": 30236.15873}, {"ts": 1771095300000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 14523.76, "quote_volume": 3668.30752, "trades": 20, "taker_buy_volume": 14375.03, "taker_buy_quote": 3630.82756}, {"ts": 1771095360000, "open": 0.253, "high": 0.254, "low": 0.252, "close": 0.253, "volume": 178153.84, "quote_volume": 45074.21271, "trades": 150, "taker_buy_volume": 108704.03, "taker_buy_quote": 27503.81078}, {"ts": 1771095420000, "open": 0.253, "high": 0.254, "low": 0.252, "close": 0.253, "volume": 64033.94, "quote_volume": 16200.28772, "trades": 79, "taker_buy_volume": 26022.31, "taker_buy_quote": 6585.06616}, {"ts": 1771095480000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 57331.07, "quote_volume": 14504.76071, "trades": 66, "taker_buy_volume": 40033.1, "taker_buy_quote": 10128.3743}, {"ts": 1771095540000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 3494.75, "quote_volume": 884.10202, "trades": 5, "taker_buy_volume": 3425.02, "taker_buy_quote": 866.53006}, {"ts": 1771095600000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 93844.7, "quote_volume": 23650.7779, "trades": 58, "taker_buy_volume": 1913.5, "taker_buy_quote": 484.1155}, {"ts": 1771095660000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 11312.32, "quote_volume": 2849.52311, "trades": 30, "taker_buy_volume": 4321.17, "taker_buy_quote": 1088.93484}, {"ts": 1771095720000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 11039.25, "quote_volume": 2771.4777, "trades": 17, "taker_buy_volume": 625.95, "taker_buy_quote": 157.7394}, {"ts": 1771095780000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 144112.72, "quote_volume": 36316.28793, "trades": 141, "taker_buy_volume": 108401.67, "taker_buy_quote": 27317.22084}, {"ts": 1771095840000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 6821.4, "quote_volume": 1719.01008, "trades": 7, "taker_buy_volume": 17.28, "taker_buy_quote": 4.37184}, {"ts": 1771095900000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 120722.03, "quote_volume": 30421.95156, "trades": 65, "taker_buy_volume": 21930.09, "taker_buy_quote": 5526.38268}, {"ts": 1771095960000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 27420.53, "quote_volume": 6910.76314, "trades": 20, "taker_buy_volume": 5220.44, "taker_buy_quote": 1316.34046}, {"ts": 1771096020000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 7006.74, "quote_volume": 1765.69848, "trades": 18, "taker_buy_volume": 48.19, "taker_buy_quote": 12.14388}, {"ts": 1771096080000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 982.09, "quote_volume": 246.55785, "trades": 14, "taker_buy_volume": 53.26, "taker_buy_quote": 13.42152}, {"ts": 1771096140000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 8453.63, "quote_volume": 2121.86113, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771096200000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 102469.68, "quote_volume": 25720.0092, "trades": 79, "taker_buy_volume": 86774.27, "taker_buy_quote": 21780.46129}, {"ts": 1771096260000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 76846.6, "quote_volume": 19290.77165, "trades": 37, "taker_buy_volume": 5809.24, "taker_buy_quote": 1460.39429}, {"ts": 1771096320000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 127323.72, "quote_volume": 32075.82485, "trades": 56, "taker_buy_volume": 94995.45, "taker_buy_quote": 23938.8534}, {"ts": 1771096380000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 4907.21, "quote_volume": 1232.20434, "trades": 6, "taker_buy_volume": 494.63, "taker_buy_quote": 124.64676}, {"ts": 1771096440000, "open": 0.251, "high": 0.252, "low": 0.25, "close": 0.25, "volume": 105193.85, "quote_volume": 26401.83732, "trades": 106, "taker_buy_volume": 6523.3, "taker_buy_quote": 1638.53836}, {"ts": 1771096500000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 36150.11, "quote_volume": 9032.68694, "trades": 63, "taker_buy_volume": 1060.65, "taker_buy_quote": 265.1625}, {"ts": 1771096560000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 37462.92, "quote_volume": 9341.60854, "trades": 17, "taker_buy_volume": 13341.46, "taker_buy_quote": 3335.365}, {"ts": 1771096620000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 102743.4, "quote_volume": 25675.72488, "trades": 172, "taker_buy_volume": 83708.02, "taker_buy_quote": 20927.005}, {"ts": 1771096680000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 52201.92, "quote_volume": 13050.55731, "trades": 45, "taker_buy_volume": 10935.25, "taker_buy_quote": 2733.88981}, {"ts": 1771096740000, "open": 0.251, "high": 0.252, "low": 0.25, "close": 0.251, "volume": 36938.77, "quote_volume": 9272.52098, "trades": 121, "taker_buy_volume": 24386.26, "taker_buy_quote": 6122.71516}, {"ts": 1771096800000, "open": 0.251, "high": 0.253, "low": 0.25, "close": 0.252, "volume": 109384.78, "quote_volume": 27554.84954, "trades": 95, "taker_buy_volume": 102512.47, "taker_buy_quote": 25826.12108}, {"ts": 1771096860000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 110497.09, "quote_volume": 27853.22835, "trades": 67, "taker_buy_volume": 35391.44, "taker_buy_quote": 8926.60455}, {"ts": 1771096920000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 6184.29, "quote_volume": 1557.71278, "trades": 40, "taker_buy_volume": 5455.99, "taker_buy_quote": 1374.90948}, {"ts": 1771096980000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 12082.27, "quote_volume": 3047.606, "trades": 23, "taker_buy_volume": 11296.14, "taker_buy_quote": 2849.50124}, {"ts": 1771097040000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 26725.69, "quote_volume": 6734.87388, "trades": 47, "taker_buy_volume": 19880.58, "taker_buy_quote": 5009.90616}, {"ts": 1771097100000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 37477.47, "quote_volume": 9477.16675, "trades": 82, "taker_buy_volume": 5133.08, "taker_buy_quote": 1298.58591}, {"ts": 1771097160000, "open": 0.252, "high": 0.253, "low": 0.251, "close": 0.252, "volume": 26754.11, "quote_volume": 6741.22033, "trades": 37, "taker_buy_volume": 24919.44, "taker_buy_quote": 6280.29104}, {"ts": 1771097220000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 3140.91, "quote_volume": 794.59579, "trades": 18, "taker_buy_volume": 3086.47, "taker_buy_quote": 780.87691}, {"ts": 1771097280000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 66372.65, "quote_volume": 16792.55541, "trades": 84, "taker_buy_volume": 59207.04, "taker_buy_quote": 14979.65608}, {"ts": 1771097340000, "open": 0.254, "high": 0.254, "low": 0.252, "close": 0.253, "volume": 23558.67, "quote_volume": 5962.73961, "trades": 59, "taker_buy_volume": 5092.34, "taker_buy_quote": 1290.83373}, {"ts": 1771097400000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 124152.35, "quote_volume": 31416.15851, "trades": 123, "taker_buy_volume": 69485.34, "taker_buy_quote": 17585.40498}, {"ts": 1771097460000, "open": 0.253, "high": 0.253, "low": 0.251, "close": 0.251, "volume": 120374.47, "quote_volume": 30359.28337, "trades": 146, "taker_buy_volume": 18499.14, "taker_buy_quote": 4661.86809}, {"ts": 1771097520000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 1843.22, "quote_volume": 463.49144, "trades": 11, "taker_buy_volume": 843.22, "taker_buy_quote": 212.49144}, {"ts": 1771097580000, "open": 0.252, "high": 0.253, "low": 0.251, "close": 0.251, "volume": 203646.9, "quote_volume": 51327.66499, "trades": 125, "taker_buy_volume": 69194.36, "taker_buy_quote": 17447.57321}, {"ts": 1771097640000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 34887.44, "quote_volume": 8791.65859, "trades": 22, "taker_buy_volume": 34802.3, "taker_buy_quote": 8770.20331}, {"ts": 1771097700000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 3464.47, "quote_volume": 872.49417, "trades": 22, "taker_buy_volume": 247.93, "taker_buy_quote": 62.47836}, {"ts": 1771097760000, "open": 0.251, "high": 0.252, "low": 0.25, "close": 0.251, "volume": 78093.36, "quote_volume": 19603.46902, "trades": 171, "taker_buy_volume": 46736.57, "taker_buy_quote": 11733.76681}, {"ts": 1771097820000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 12226.9, "quote_volume": 3068.9519, "trades": 26, "taker_buy_volume": 11319.83, "taker_buy_quote": 2841.27733}, {"ts": 1771097880000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 14403.31, "quote_volume": 3627.12251, "trades": 74, "taker_buy_volume": 8302.24, "taker_buy_quote": 2092.16448}, {"ts": 1771097940000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 9181.53, "quote_volume": 2299.12585, "trades": 34, "taker_buy_volume": 772.59, "taker_buy_quote": 193.92009}, {"ts": 1771098000000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 45556.93, "quote_volume": 11449.80433, "trades": 72, "taker_buy_volume": 39693.13, "taker_buy_quote": 9973.51099}, {"ts": 1771098060000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 16573.81, "quote_volume": 4182.57391, "trades": 29, "taker_buy_volume": 5973.79, "taker_buy_quote": 1511.36887}, {"ts": 1771098120000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 2686.04, "quote_volume": 679.20448, "trades": 6, "taker_buy_volume": 2322.4, "taker_buy_quote": 587.5672}, {"ts": 1771098180000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 3412.59, "quote_volume": 859.97268, "trades": 33, "taker_buy_volume": 756.91, "taker_buy_quote": 190.74132}, {"ts": 1771098240000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 3530.66, "quote_volume": 889.0745, "trades": 15, "taker_buy_volume": 2878.84, "taker_buy_quote": 725.46768}, {"ts": 1771098300000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 2766.78, "quote_volume": 694.80342, "trades": 9, "taker_buy_volume": 341.64, "taker_buy_quote": 86.09328}, {"ts": 1771098360000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 951.7, "quote_volume": 239.8284, "trades": 12, "taker_buy_volume": 951.7, "taker_buy_quote": 239.8284}, {"ts": 1771098420000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 978.02, "quote_volume": 246.06505, "trades": 7, "taker_buy_volume": 582.03, "taker_buy_quote": 146.67156}, {"ts": 1771098480000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 90524.3, "quote_volume": 22804.63277, "trades": 124, "taker_buy_volume": 58694.09, "taker_buy_quote": 14790.91068}, {"ts": 1771098540000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 68725.39, "quote_volume": 17391.14746, "trades": 71, "taker_buy_volume": 37926.91, "taker_buy_quote": 9599.13202}, {"ts": 1771098600000, "open": 0.253, "high": 0.254, "low": 0.252, "close": 0.253, "volume": 43566.1, "quote_volume": 11022.70882, "trades": 92, "taker_buy_volume": 33014.84, "taker_buy_quote": 8353.35936}, {"ts": 1771098660000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 5016.12, "quote_volume": 1269.67891, "trades": 28, "taker_buy_volume": 600.55, "taker_buy_quote": 152.5397}, {"ts": 1771098720000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 115810.49, "quote_volume": 29411.67043, "trades": 85, "taker_buy_volume": 90838.71, "taker_buy_quote": 23073.03234}, {"ts": 1771098780000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 114330.33, "quote_volume": 29036.64915, "trades": 54, "taker_buy_volume": 15048.97, "taker_buy_quote": 3822.43838}, {"ts": 1771098840000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 5552.78, "quote_volume": 1409.07852, "trades": 8, "taker_buy_volume": 4225.18, "taker_buy_quote": 1073.19572}, {"ts": 1771098900000, "open": 0.254, "high": 0.254, "low": 0.252, "close": 0.252, "volume": 125951.19, "quote_volume": 31863.11549, "trades": 216, "taker_buy_volume": 51667.12, "taker_buy_quote": 13072.29978}, {"ts": 1771098960000, "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": 1771099020000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 11053.11, "quote_volume": 2796.43683, "trades": 16, "taker_buy_volume": 11053.11, "taker_buy_quote": 2796.43683}, {"ts": 1771099080000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 19888.84, "quote_volume": 5031.79651, "trades": 27, "taker_buy_volume": 19808.83, "taker_buy_quote": 5011.63399}, {"ts": 1771099140000, "open": 0.253, "high": 0.254, "low": 0.252, "close": 0.254, "volume": 67676.72, "quote_volume": 17116.07924, "trades": 89, "taker_buy_volume": 46434.57, "taker_buy_quote": 11751.59854}, {"ts": 1771099200000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 2523.8, "quote_volume": 641.0452, "trades": 22, "taker_buy_volume": 2523.8, "taker_buy_quote": 641.0452}, {"ts": 1771099260000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 254610.48, "quote_volume": 64677.27889, "trades": 189, "taker_buy_volume": 128528.41, "taker_buy_quote": 32652.43311}, {"ts": 1771099320000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 12995.75, "quote_volume": 3304.68875, "trades": 4, "taker_buy_volume": 3768.25, "taker_buy_quote": 960.90375}, {"ts": 1771099380000, "open": 0.255, "high": 0.256, "low": 0.254, "close": 0.256, "volume": 97164.77, "quote_volume": 24784.07724, "trades": 89, "taker_buy_volume": 64468.19, "taker_buy_quote": 16446.5977}, {"ts": 1771099440000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 66740.01, "quote_volume": 17018.70255, "trades": 70, "taker_buy_volume": 8330.26, "taker_buy_quote": 2124.2163}, {"ts": 1771099500000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 102805.74, "quote_volume": 26242.66188, "trades": 76, "taker_buy_volume": 75713.93, "taker_buy_quote": 19334.25033}, {"ts": 1771099560000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 96042.06, "quote_volume": 24490.7253, "trades": 110, "taker_buy_volume": 48347.67, "taker_buy_quote": 12328.65585}, {"ts": 1771099620000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 6566.23, "quote_volume": 1670.66046, "trades": 23, "taker_buy_volume": 835.17, "taker_buy_quote": 212.96835}, {"ts": 1771099680000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 1507.59, "quote_volume": 383.60673, "trades": 4, "taker_buy_volume": 678.87, "taker_buy_quote": 173.11185}, {"ts": 1771099740000, "open": 0.254, "high": 0.254, "low": 0.251, "close": 0.251, "volume": 77025.21, "quote_volume": 19525.37797, "trades": 233, "taker_buy_volume": 1041.47, "taker_buy_quote": 263.44469}, {"ts": 1771099800000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 20649.87, "quote_volume": 5183.50043, "trades": 15, "taker_buy_volume": 383.06, "taker_buy_quote": 96.53112}, {"ts": 1771099860000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 133350.02, "quote_volume": 33470.85502, "trades": 130, "taker_buy_volume": 68372.14, "taker_buy_quote": 17161.40714}, {"ts": 1771099920000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 80660.81, "quote_volume": 20326.52412, "trades": 80, "taker_buy_volume": 17200.11, "taker_buy_quote": 4334.42772}, {"ts": 1771099980000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 192692.11, "quote_volume": 48558.41172, "trades": 224, "taker_buy_volume": 95130.82, "taker_buy_quote": 23972.96664}, {"ts": 1771100040000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 20603.18, "quote_volume": 5192.20476, "trades": 90, "taker_buy_volume": 203.4, "taker_buy_quote": 51.4602}, {"ts": 1771100100000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 6374.82, "quote_volume": 1606.55345, "trades": 11, "taker_buy_volume": 98.81, "taker_buy_quote": 24.99893}, {"ts": 1771100160000, "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": 1771100220000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 974.54, "quote_volume": 245.58408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100280000, "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": 1771100340000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 23816.88, "quote_volume": 5991.58626, "trades": 119, "taker_buy_volume": 9591.9, "taker_buy_quote": 2412.05884}, {"ts": 1771100400000, "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": 1771100460000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 30577.07, "quote_volume": 7646.7043, "trades": 71, "taker_buy_volume": 10723.81, "taker_buy_quote": 2683.3893}, {"ts": 1771100520000, "open": 0.25, "high": 0.252, "low": 0.25, "close": 0.251, "volume": 78657.1, "quote_volume": 19740.88228, "trades": 66, "taker_buy_volume": 74029.79, "taker_buy_quote": 18581.55704}, {"ts": 1771100580000, "open": 0.251, "high": 0.252, "low": 0.25, "close": 0.252, "volume": 54426.89, "quote_volume": 13660.79169, "trades": 74, "taker_buy_volume": 23841.92, "taker_buy_quote": 5984.32985}, {"ts": 1771100640000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 75503.28, "quote_volume": 18953.21431, "trades": 115, "taker_buy_volume": 6840.76, "taker_buy_quote": 1718.92179}, {"ts": 1771100700000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 56.53, "quote_volume": 14.18903, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771100760000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 9850.6, "quote_volume": 2466.91257, "trades": 24, "taker_buy_volume": 4262.57, "taker_buy_quote": 1069.90507}, {"ts": 1771100820000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 13949.79, "quote_volume": 3501.39729, "trades": 72, "taker_buy_volume": 3780.97, "taker_buy_quote": 949.02347}, {"ts": 1771100880000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 17883.1, "quote_volume": 4470.79701, "trades": 7, "taker_buy_volume": 22.01, "taker_buy_quote": 5.52451}, {"ts": 1771100940000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 93357.9, "quote_volume": 23331.44739, "trades": 214, "taker_buy_volume": 31188.97, "taker_buy_quote": 7797.2425}, {"ts": 1771101000000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 68470.61, "quote_volume": 17117.75169, "trades": 49, "taker_buy_volume": 64107.59, "taker_buy_quote": 16026.99669}, {"ts": 1771101060000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 5517.4, "quote_volume": 1379.35, "trades": 28, "taker_buy_volume": 2428.58, "taker_buy_quote": 607.145}, {"ts": 1771101120000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 4027.25, "quote_volume": 1006.8125, "trades": 22, "taker_buy_volume": 540.08, "taker_buy_quote": 135.02}, {"ts": 1771101180000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 76428.15, "quote_volume": 19105.9467, "trades": 32, "taker_buy_volume": 19622.9, "taker_buy_quote": 4905.725}, {"ts": 1771101240000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 48868.89, "quote_volume": 12217.2225, "trades": 50, "taker_buy_volume": 21976.71, "taker_buy_quote": 5494.1775}, {"ts": 1771101300000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 6745.6, "quote_volume": 1686.43984, "trades": 7, "taker_buy_volume": 39.84, "taker_buy_quote": 9.99984}, {"ts": 1771101360000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 11595.83, "quote_volume": 2892.71242, "trades": 46, "taker_buy_volume": 4159.08, "taker_buy_quote": 1039.77}, {"ts": 1771101420000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 6075.62, "quote_volume": 1512.99487, "trades": 15, "taker_buy_volume": 165.49, "taker_buy_quote": 41.3725}, {"ts": 1771101480000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 4304.92, "quote_volume": 1072.26191, "trades": 8, "taker_buy_volume": 336.83, "taker_buy_quote": 84.2075}, {"ts": 1771101540000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 32027.59, "quote_volume": 8006.22975, "trades": 39, "taker_buy_volume": 25337.56, "taker_buy_quote": 6334.39}, {"ts": 1771101600000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 17069.62, "quote_volume": 4267.41024, "trades": 70, "taker_buy_volume": 12127.95, "taker_buy_quote": 3031.99274}, {"ts": 1771101660000, "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": 1771101720000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 243.46, "quote_volume": 61.02846, "trades": 5, "taker_buy_volume": 163.46, "taker_buy_quote": 41.02846}, {"ts": 1771101780000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 1266.83, "quote_volume": 317.97433, "trades": 1, "taker_buy_volume": 1266.83, "taker_buy_quote": 317.97433}, {"ts": 1771101840000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 18.14, "quote_volume": 4.55314, "trades": 1, "taker_buy_volume": 18.14, "taker_buy_quote": 4.55314}, {"ts": 1771101900000, "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": 1771101960000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 1398.71, "quote_volume": 349.81694, "trades": 4, "taker_buy_volume": 139.44, "taker_buy_quote": 34.99944}, {"ts": 1771102020000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 73096.63, "quote_volume": 18347.80064, "trades": 40, "taker_buy_volume": 72714.19, "taker_buy_quote": 18251.8082}, {"ts": 1771102080000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 132849.16, "quote_volume": 33477.68361, "trades": 145, "taker_buy_volume": 100193.93, "taker_buy_quote": 25248.87036}, {"ts": 1771102140000, "open": 0.252, "high": 0.253, "low": 0.251, "close": 0.252, "volume": 68826.09, "quote_volume": 17343.9207, "trades": 123, "taker_buy_volume": 23272.2, "taker_buy_quote": 5864.60113}, {"ts": 1771102200000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 944.46, "quote_volume": 237.39521, "trades": 4, "taker_buy_volume": 335.75, "taker_buy_quote": 84.609}, {"ts": 1771102260000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 2120.34, "quote_volume": 534.32568, "trades": 11, "taker_buy_volume": 2120.34, "taker_buy_quote": 534.32568}, {"ts": 1771102320000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 156833.65, "quote_volume": 39368.06657, "trades": 133, "taker_buy_volume": 28361.07, "taker_buy_quote": 7121.44899}, {"ts": 1771102380000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.252, "volume": 85649.04, "quote_volume": 21498.9011, "trades": 164, "taker_buy_volume": 71563.31, "taker_buy_quote": 17963.38287}, {"ts": 1771102440000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 164.28, "quote_volume": 41.39856, "trades": 2, "taker_buy_volume": 164.28, "taker_buy_quote": 41.39856}, {"ts": 1771102500000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 66505.12, "quote_volume": 16759.29024, "trades": 73, "taker_buy_volume": 41472.97, "taker_buy_quote": 10451.18844}, {"ts": 1771102560000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 33203.24, "quote_volume": 8367.21648, "trades": 76, "taker_buy_volume": 27231.72, "taker_buy_quote": 6862.39344}, {"ts": 1771102620000, "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": 1771102680000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 4871.43, "quote_volume": 1227.60036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771102740000, "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": 1771102800000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 14969.29, "quote_volume": 3786.98081, "trades": 22, "taker_buy_volume": 13733.73, "taker_buy_quote": 3474.63369}, {"ts": 1771102860000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 33574.22, "quote_volume": 8531.14606, "trades": 216, "taker_buy_volume": 12759.28, "taker_buy_quote": 3244.1513}, {"ts": 1771102920000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 9352.86, "quote_volume": 2384.80187, "trades": 4, "taker_buy_volume": 9175.43, "taker_buy_quote": 2339.73465}, {"ts": 1771102980000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 341.26, "quote_volume": 87.0213, "trades": 1, "taker_buy_volume": 341.26, "taker_buy_quote": 87.0213}, {"ts": 1771103040000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 29056.43, "quote_volume": 7409.37398, "trades": 73, "taker_buy_volume": 6027.22, "taker_buy_quote": 1536.9411}, {"ts": 1771103100000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 72456.68, "quote_volume": 18476.4534, "trades": 100, "taker_buy_volume": 16350.7, "taker_buy_quote": 4169.4285}, {"ts": 1771103160000, "open": 0.255, "high": 0.257, "low": 0.255, "close": 0.257, "volume": 184571.43, "quote_volume": 47257.99848, "trades": 137, "taker_buy_volume": 129466.23, "taker_buy_quote": 33158.91041}, {"ts": 1771103220000, "open": 0.257, "high": 0.257, "low": 0.255, "close": 0.256, "volume": 218506.29, "quote_volume": 55977.54957, "trades": 149, "taker_buy_volume": 82404.94, "taker_buy_quote": 21136.40513}, {"ts": 1771103280000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 56505.48, "quote_volume": 14465.88674, "trades": 49, "taker_buy_volume": 45317.64, "taker_buy_quote": 11601.7997}, {"ts": 1771103340000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 42280.75, "quote_volume": 10824.65999, "trades": 76, "taker_buy_volume": 10886.59, "taker_buy_quote": 2787.75503}, {"ts": 1771103400000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 731.8, "quote_volume": 187.5683, "trades": 8, "taker_buy_volume": 227.5, "taker_buy_quote": 58.4675}, {"ts": 1771103460000, "open": 0.257, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 66433.34, "quote_volume": 17072.39566, "trades": 78, "taker_buy_volume": 53105.77, "taker_buy_quote": 13648.18289}, {"ts": 1771103520000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 69337.14, "quote_volume": 17750.17162, "trades": 98, "taker_buy_volume": 1936.1, "taker_buy_quote": 495.6416}, {"ts": 1771103580000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 25120.38, "quote_volume": 6431.69406, "trades": 16, "taker_buy_volume": 21616.28, "taker_buy_quote": 5534.64446}, {"ts": 1771103640000, "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": 1771103700000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 19537.01, "quote_volume": 5007.14244, "trades": 67, "taker_buy_volume": 13427.2, "taker_buy_quote": 3443.03108}, {"ts": 1771103760000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 85071.77, "quote_volume": 21778.37312, "trades": 98, "taker_buy_volume": 50679.35, "taker_buy_quote": 12973.9136}, {"ts": 1771103820000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 5173.82, "quote_volume": 1327.6896, "trades": 8, "taker_buy_volume": 3191.68, "taker_buy_quote": 820.26176}, {"ts": 1771103880000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 586.61, "quote_volume": 150.75877, "trades": 8, "taker_buy_volume": 586.61, "taker_buy_quote": 150.75877}, {"ts": 1771103940000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 15428.88, "quote_volume": 3965.22216, "trades": 37, "taker_buy_volume": 15428.88, "taker_buy_quote": 3965.22216}, {"ts": 1771104000000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 113798.71, "quote_volume": 29246.41756, "trades": 165, "taker_buy_volume": 41730.19, "taker_buy_quote": 10724.80792}, {"ts": 1771104060000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 87722.06, "quote_volume": 22562.02334, "trades": 111, "taker_buy_volume": 44704.74, "taker_buy_quote": 11506.5721}, {"ts": 1771104120000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 1634.75, "quote_volume": 420.13075, "trades": 13, "taker_buy_volume": 176.11, "taker_buy_quote": 45.26027}, {"ts": 1771104180000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 30633.3, "quote_volume": 7842.1248, "trades": 83, "taker_buy_volume": 5380.93, "taker_buy_quote": 1377.51808}, {"ts": 1771104240000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 19042.08, "quote_volume": 4872.35807, "trades": 38, "taker_buy_volume": 16635.15, "taker_buy_quote": 4258.59092}, {"ts": 1771104300000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 759.2, "quote_volume": 193.07066, "trades": 5, "taker_buy_volume": 233.86, "taker_buy_quote": 59.6343}, {"ts": 1771104360000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 838.7, "quote_volume": 213.0298, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771104420000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 1654.1, "quote_volume": 421.57917, "trades": 2, "taker_buy_volume": 1437.77, "taker_buy_quote": 366.63135}, {"ts": 1771104480000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 15208.26, "quote_volume": 3878.0279, "trades": 42, "taker_buy_volume": 15129.86, "taker_buy_quote": 3858.1143}, {"ts": 1771104540000, "open": 0.255, "high": 0.255, "low": 0.253, "close": 0.254, "volume": 5501.63, "quote_volume": 1397.39056, "trades": 50, "taker_buy_volume": 2655.07, "taker_buy_quote": 674.43159}, {"ts": 1771104600000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 14331.17, "quote_volume": 3642.15738, "trades": 58, "taker_buy_volume": 2062.89, "taker_buy_quote": 526.01426}, {"ts": 1771104660000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 211502.95, "quote_volume": 53623.28805, "trades": 262, "taker_buy_volume": 39759.89, "taker_buy_quote": 10091.28697}, {"ts": 1771104720000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 20022.69, "quote_volume": 5065.92367, "trades": 21, "taker_buy_volume": 1693.99, "taker_buy_quote": 428.76257}, {"ts": 1771104780000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 82140.97, "quote_volume": 20782.09797, "trades": 92, "taker_buy_volume": 64876.14, "taker_buy_quote": 16414.09598}, {"ts": 1771104840000, "open": 0.252, "high": 0.253, "low": 0.251, "close": 0.252, "volume": 149763.38, "quote_volume": 37731.65667, "trades": 344, "taker_buy_volume": 67381.01, "taker_buy_quote": 16980.35473}, {"ts": 1771104900000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 254.92, "quote_volume": 63.99285, "trades": 6, "taker_buy_volume": 7.93, "taker_buy_quote": 1.99836}, {"ts": 1771104960000, "open": 0.252, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 335.28, "quote_volume": 84.35369, "trades": 6, "taker_buy_volume": 198.41, "taker_buy_quote": 49.99932}, {"ts": 1771105020000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 3999.38, "quote_volume": 1003.84438, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105080000, "open": 0.252, "high": 0.252, "low": 0.25, "close": 0.251, "volume": 141225.54, "quote_volume": 35446.72824, "trades": 176, "taker_buy_volume": 62561.61, "taker_buy_quote": 15703.00544}, {"ts": 1771105140000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 81.64, "quote_volume": 20.49164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105200000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 1181.49, "quote_volume": 296.55399, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105260000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.252, "volume": 46576.89, "quote_volume": 11742.18358, "trades": 32, "taker_buy_volume": 43878.75, "taker_buy_quote": 11062.2523}, {"ts": 1771105320000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 43069.64, "quote_volume": 10853.83469, "trades": 29, "taker_buy_volume": 18545.75, "taker_buy_quote": 4673.81441}, {"ts": 1771105380000, "open": 0.253, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 583.99, "quote_volume": 147.68372, "trades": 3, "taker_buy_volume": 518.24, "taker_buy_quote": 131.11472}, {"ts": 1771105440000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 1997.11, "quote_volume": 503.54419, "trades": 22, "taker_buy_volume": 272.47, "taker_buy_quote": 68.93491}, {"ts": 1771105500000, "open": 0.253, "high": 0.254, "low": 0.252, "close": 0.253, "volume": 98265.71, "quote_volume": 24861.97208, "trades": 116, "taker_buy_volume": 48829.68, "taker_buy_quote": 12354.66649}, {"ts": 1771105560000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 11610.06, "quote_volume": 2937.37066, "trades": 24, "taker_buy_volume": 11113.8, "taker_buy_quote": 2811.81688}, {"ts": 1771105620000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 2261.41, "quote_volume": 572.13673, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771105680000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 2708.43, "quote_volume": 687.52818, "trades": 4, "taker_buy_volume": 2295.39, "taker_buy_quote": 583.02906}, {"ts": 1771105740000, "open": 0.254, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 90580.33, "quote_volume": 22918.79199, "trades": 83, "taker_buy_volume": 58459.49, "taker_buy_quote": 14792.21947}, {"ts": 1771105800000, "open": 0.253, "high": 0.254, "low": 0.252, "close": 0.252, "volume": 3206.89, "quote_volume": 811.19818, "trades": 34, "taker_buy_volume": 1927.35, "taker_buy_quote": 487.63923}, {"ts": 1771105860000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 17613.21, "quote_volume": 4452.69316, "trades": 14, "taker_buy_volume": 14083.77, "taker_buy_quote": 3563.19381}, {"ts": 1771105920000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 77199.99, "quote_volume": 19607.84566, "trades": 35, "taker_buy_volume": 76248.19, "taker_buy_quote": 19367.04026}, {"ts": 1771105980000, "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.254, "volume": 86734.1, "quote_volume": 22030.38093, "trades": 77, "taker_buy_volume": 86406.69, "taker_buy_quote": 21947.29926}, {"ts": 1771106040000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 1032.59, "quote_volume": 262.27786, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106100000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 1971.34, "quote_volume": 500.72036, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106160000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 326.66, "quote_volume": 82.97164, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771106220000, "open": 0.254, "high": 0.256, "low": 0.254, "close": 0.255, "volume": 56467.13, "quote_volume": 14396.97932, "trades": 88, "taker_buy_volume": 5752.24, "taker_buy_quote": 1467.38788}, {"ts": 1771106280000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 6918.25, "quote_volume": 1764.15375, "trades": 5, "taker_buy_volume": 6918.25, "taker_buy_quote": 1764.15375}, {"ts": 1771106340000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 8447.7, "quote_volume": 2155.81405, "trades": 24, "taker_buy_volume": 5657.27, "taker_buy_quote": 1444.2544}, {"ts": 1771106400000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 32144.94, "quote_volume": 8196.9597, "trades": 63, "taker_buy_volume": 1855.73, "taker_buy_quote": 473.21115}, {"ts": 1771106460000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 18660.62, "quote_volume": 4745.16995, "trades": 27, "taker_buy_volume": 1922.47, "taker_buy_quote": 490.22985}, {"ts": 1771106520000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 5538.32, "quote_volume": 1412.74425, "trades": 42, "taker_buy_volume": 4125.89, "taker_buy_quote": 1052.5746}, {"ts": 1771106580000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 407.57, "quote_volume": 104.19238, "trades": 3, "taker_buy_volume": 262.03, "taker_buy_quote": 67.07968}, {"ts": 1771106640000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 5183.52, "quote_volume": 1326.98112, "trades": 28, "taker_buy_volume": 5101.58, "taker_buy_quote": 1306.00448}, {"ts": 1771106700000, "open": 0.256, "high": 0.257, "low": 0.255, "close": 0.256, "volume": 19444.5, "quote_volume": 4978.2088, "trades": 58, "taker_buy_volume": 11330.61, "taker_buy_quote": 2901.05839}, {"ts": 1771106760000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 74470.9, "quote_volume": 19064.55662, "trades": 150, "taker_buy_volume": 20657.35, "taker_buy_quote": 5288.28782}, {"ts": 1771106820000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 85675.0, "quote_volume": 21931.36367, "trades": 55, "taker_buy_volume": 61282.78, "taker_buy_quote": 15688.39168}, {"ts": 1771106880000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 2572.72, "quote_volume": 656.49055, "trades": 8, "taker_buy_volume": 446.95, "taker_buy_quote": 114.4192}, {"ts": 1771106940000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 13554.6, "quote_volume": 3456.89559, "trades": 12, "taker_buy_volume": 472.59, "taker_buy_quote": 120.98304}, {"ts": 1771107000000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 534.77, "quote_volume": 136.90112, "trades": 6, "taker_buy_volume": 534.77, "taker_buy_quote": 136.90112}, {"ts": 1771107060000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 22530.19, "quote_volume": 5769.74785, "trades": 22, "taker_buy_volume": 20900.41, "taker_buy_quote": 5352.52417}, {"ts": 1771107120000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 44593.31, "quote_volume": 11462.04951, "trades": 60, "taker_buy_volume": 33382.43, "taker_buy_quote": 8580.85335}, {"ts": 1771107180000, "open": 0.258, "high": 0.259, "low": 0.257, "close": 0.258, "volume": 117597.03, "quote_volume": 30336.66028, "trades": 135, "taker_buy_volume": 63758.54, "taker_buy_quote": 16450.20217}, {"ts": 1771107240000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 136.64, "quote_volume": 35.2153, "trades": 10, "taker_buy_volume": 59.99, "taker_buy_quote": 15.47742}, {"ts": 1771107300000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 2610.17, "quote_volume": 676.03403, "trades": 4, "taker_buy_volume": 2610.17, "taker_buy_quote": 676.03403}, {"ts": 1771107360000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 20343.82, "quote_volume": 5248.70556, "trades": 71, "taker_buy_volume": 40.26, "taker_buy_quote": 10.38708}, {"ts": 1771107420000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 26358.77, "quote_volume": 6780.97312, "trades": 77, "taker_buy_volume": 13083.13, "taker_buy_quote": 3369.13364}, {"ts": 1771107480000, "open": 0.257, "high": 0.258, "low": 0.257, "close": 0.257, "volume": 33669.65, "quote_volume": 8654.43077, "trades": 48, "taker_buy_volume": 9603.29, "taker_buy_quote": 2469.37625}, {"ts": 1771107540000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 11041.46, "quote_volume": 2837.65522, "trades": 26, "taker_buy_volume": 659.27, "taker_buy_quote": 169.43239}, {"ts": 1771107600000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.257, "volume": 7019.76, "quote_volume": 1803.55284, "trades": 4, "taker_buy_volume": 6494.28, "taker_buy_quote": 1669.02996}, {"ts": 1771107660000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 16182.07, "quote_volume": 4142.48265, "trades": 66, "taker_buy_volume": 1668.99, "taker_buy_quote": 427.26144}, {"ts": 1771107720000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 55.01, "quote_volume": 14.07472, "trades": 6, "taker_buy_volume": 47.17, "taker_buy_quote": 12.07552}, {"ts": 1771107780000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 53896.34, "quote_volume": 13795.73368, "trades": 101, "taker_buy_volume": 47243.54, "taker_buy_quote": 12094.34624}, {"ts": 1771107840000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 9995.48, "quote_volume": 2558.84288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107900000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 25.0, "quote_volume": 6.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771107960000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 5999.12, "quote_volume": 1541.77384, "trades": 5, "taker_buy_volume": 5999.12, "taker_buy_quote": 1541.77384}, {"ts": 1771108020000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 118658.5, "quote_volume": 30495.2345, "trades": 138, "taker_buy_volume": 116863.34, "taker_buy_quote": 30033.87838}, {"ts": 1771108080000, "open": 0.258, "high": 0.258, "low": 0.257, "close": 0.258, "volume": 12941.7, "quote_volume": 3338.8486, "trades": 24, "taker_buy_volume": 12831.7, "taker_buy_quote": 3310.5786}, {"ts": 1771108140000, "open": 0.258, "high": 0.258, "low": 0.258, "close": 0.258, "volume": 7919.14, "quote_volume": 2043.13812, "trades": 3, "taker_buy_volume": 7919.14, "taker_buy_quote": 2043.13812}, {"ts": 1771108200000, "open": 0.258, "high": 0.26, "low": 0.258, "close": 0.259, "volume": 53625.09, "quote_volume": 13868.06992, "trades": 142, "taker_buy_volume": 33961.65, "taker_buy_quote": 8786.05302}, {"ts": 1771108260000, "open": 0.259, "high": 0.26, "low": 0.258, "close": 0.26, "volume": 87278.35, "quote_volume": 22607.87949, "trades": 84, "taker_buy_volume": 29411.49, "taker_buy_quote": 7625.78297}, {"ts": 1771108320000, "open": 0.259, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 92242.36, "quote_volume": 23897.81087, "trades": 120, "taker_buy_volume": 40184.34, "taker_buy_quote": 10414.78369}, {"ts": 1771108380000, "open": 0.259, "high": 0.261, "low": 0.259, "close": 0.26, "volume": 96179.05, "quote_volume": 25014.13424, "trades": 165, "taker_buy_volume": 65310.75, "taker_buy_quote": 16988.46504}, {"ts": 1771108440000, "open": 0.259, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 16418.82, "quote_volume": 4260.28968, "trades": 63, "taker_buy_volume": 11554.2, "taker_buy_quote": 3000.3531}, {"ts": 1771108500000, "open": 0.259, "high": 0.261, "low": 0.259, "close": 0.26, "volume": 106775.12, "quote_volume": 27765.50938, "trades": 77, "taker_buy_volume": 91767.69, "taker_buy_quote": 23863.64531}, {"ts": 1771108560000, "open": 0.26, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 6825.0, "quote_volume": 1774.23637, "trades": 6, "taker_buy_volume": 6561.37, "taker_buy_quote": 1705.9562}, {"ts": 1771108620000, "open": 0.26, "high": 0.261, "low": 0.26, "close": 0.261, "volume": 18380.29, "quote_volume": 4782.92405, "trades": 41, "taker_buy_volume": 18341.76, "taker_buy_quote": 4772.90625}, {"ts": 1771108680000, "open": 0.261, "high": 0.261, "low": 0.26, "close": 0.261, "volume": 20983.35, "quote_volume": 5475.86124, "trades": 52, "taker_buy_volume": 20190.24, "taker_buy_quote": 5269.65264}, {"ts": 1771108740000, "open": 0.261, "high": 0.261, "low": 0.26, "close": 0.261, "volume": 134296.73, "quote_volume": 34920.02928, "trades": 159, "taker_buy_volume": 29850.19, "taker_buy_quote": 7763.92888}, {"ts": 1771108800000, "open": 0.261, "high": 0.261, "low": 0.259, "close": 0.26, "volume": 70063.39, "quote_volume": 18224.63233, "trades": 75, "taker_buy_volume": 43008.59, "taker_buy_quote": 11190.74245}, {"ts": 1771108860000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 60187.64, "quote_volume": 15648.7864, "trades": 32, "taker_buy_volume": 19328.01, "taker_buy_quote": 5025.2826}, {"ts": 1771108920000, "open": 0.26, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 4029.17, "quote_volume": 1045.87403, "trades": 4, "taker_buy_volume": 2319.0, "taker_buy_quote": 602.94}, {"ts": 1771108980000, "open": 0.26, "high": 0.26, "low": 0.259, "close": 0.259, "volume": 34131.5, "quote_volume": 8843.92136, "trades": 22, "taker_buy_volume": 3862.86, "taker_buy_quote": 1004.3436}, {"ts": 1771109040000, "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": 1771109100000, "open": 0.259, "high": 0.26, "low": 0.259, "close": 0.26, "volume": 34343.6, "quote_volume": 8928.9597, "trades": 24, "taker_buy_volume": 31772.23, "taker_buy_quote": 8260.7798}, {"ts": 1771109160000, "open": 0.26, "high": 0.261, "low": 0.26, "close": 0.26, "volume": 3702.29, "quote_volume": 962.66857, "trades": 3, "taker_buy_volume": 73.17, "taker_buy_quote": 19.09737}, {"ts": 1771109220000, "open": 0.261, "high": 0.261, "low": 0.261, "close": 0.261, "volume": 10708.94, "quote_volume": 2795.03334, "trades": 9, "taker_buy_volume": 10708.94, "taker_buy_quote": 2795.03334}, {"ts": 1771109280000, "open": 0.26, "high": 0.261, "low": 0.26, "close": 0.26, "volume": 4883.21, "quote_volume": 1272.87652, "trades": 4, "taker_buy_volume": 3241.92, "taker_buy_quote": 846.14112}, {"ts": 1771109340000, "open": 0.26, "high": 0.262, "low": 0.26, "close": 0.261, "volume": 56555.6, "quote_volume": 14766.09206, "trades": 73, "taker_buy_volume": 50288.48, "taker_buy_quote": 13134.93349}, {"ts": 1771109400000, "open": 0.262, "high": 0.263, "low": 0.261, "close": 0.263, "volume": 289453.4, "quote_volume": 75999.57829, "trades": 214, "taker_buy_volume": 280790.2, "taker_buy_quote": 73730.02164}, {"ts": 1771109460000, "open": 0.262, "high": 0.263, "low": 0.261, "close": 0.262, "volume": 122690.34, "quote_volume": 32219.57326, "trades": 126, "taker_buy_volume": 78067.4, "taker_buy_quote": 20528.76298}, {"ts": 1771109520000, "open": 0.262, "high": 0.263, "low": 0.262, "close": 0.263, "volume": 5771.69, "quote_volume": 1516.85366, "trades": 36, "taker_buy_volume": 4801.16, "taker_buy_quote": 1262.5748}, {"ts": 1771109580000, "open": 0.263, "high": 0.264, "low": 0.262, "close": 0.263, "volume": 74768.58, "quote_volume": 19663.84498, "trades": 166, "taker_buy_volume": 44323.92, "taker_buy_quote": 11657.34854}, {"ts": 1771109640000, "open": 0.263, "high": 0.264, "low": 0.261, "close": 0.262, "volume": 56327.01, "quote_volume": 14779.22258, "trades": 98, "taker_buy_volume": 11348.38, "taker_buy_quote": 2976.08901}, {"ts": 1771109700000, "open": 0.262, "high": 0.262, "low": 0.261, "close": 0.262, "volume": 8417.79, "quote_volume": 2205.10024, "trades": 21, "taker_buy_volume": 6039.75, "taker_buy_quote": 1582.4145}, {"ts": 1771109760000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 82099.97, "quote_volume": 21510.19214, "trades": 91, "taker_buy_volume": 40785.3, "taker_buy_quote": 10685.7486}, {"ts": 1771109820000, "open": 0.262, "high": 0.262, "low": 0.262, "close": 0.262, "volume": 46216.26, "quote_volume": 12108.66012, "trades": 71, "taker_buy_volume": 40961.98, "taker_buy_quote": 10732.03876}, {"ts": 1771109880000, "open": 0.262, "high": 0.262, "low": 0.26, "close": 0.26, "volume": 144442.6, "quote_volume": 37653.20482, "trades": 263, "taker_buy_volume": 35080.24, "taker_buy_quote": 9127.96352}, {"ts": 1771109940000, "open": 0.261, "high": 0.261, "low": 0.26, "close": 0.26, "volume": 5901.43, "quote_volume": 1539.69858, "trades": 4, "taker_buy_volume": 5326.78, "taker_buy_quote": 1390.28958}, {"ts": 1771110000000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 75032.28, "quote_volume": 19508.3928, "trades": 148, "taker_buy_volume": 8068.22, "taker_buy_quote": 2097.7372}, {"ts": 1771110060000, "open": 0.26, "high": 0.26, "low": 0.259, "close": 0.259, "volume": 52176.56, "quote_volume": 13534.86875, "trades": 76, "taker_buy_volume": 45346.1, "taker_buy_quote": 11765.77961}, {"ts": 1771110120000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 503.27, "quote_volume": 130.34693, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771110180000, "open": 0.259, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 24575.33, "quote_volume": 6364.28447, "trades": 26, "taker_buy_volume": 8064.45, "taker_buy_quote": 2088.69255}, {"ts": 1771110240000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 4.9, "quote_volume": 1.2691, "trades": 2, "taker_buy_volume": 4.9, "taker_buy_quote": 1.2691}, {"ts": 1771110300000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 27647.7, "quote_volume": 7160.7543, "trades": 104, "taker_buy_volume": 20171.85, "taker_buy_quote": 5224.50915}, {"ts": 1771110360000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 36907.53, "quote_volume": 9559.05027, "trades": 140, "taker_buy_volume": 8284.27, "taker_buy_quote": 2145.62593}, {"ts": 1771110420000, "open": 0.259, "high": 0.26, "low": 0.259, "close": 0.259, "volume": 8633.49, "quote_volume": 2244.15537, "trades": 7, "taker_buy_volume": 8081.46, "taker_buy_quote": 2101.1796}, {"ts": 1771110480000, "open": 0.26, "high": 0.261, "low": 0.26, "close": 0.26, "volume": 73507.19, "quote_volume": 19116.60951, "trades": 76, "taker_buy_volume": 63147.62, "taker_buy_quote": 16423.12131}, {"ts": 1771110540000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 24090.11, "quote_volume": 6263.4286, "trades": 20, "taker_buy_volume": 1546.88, "taker_buy_quote": 402.1888}, {"ts": 1771110600000, "open": 0.26, "high": 0.26, "low": 0.26, "close": 0.26, "volume": 133026.91, "quote_volume": 34586.9966, "trades": 216, "taker_buy_volume": 78595.15, "taker_buy_quote": 20434.739}, {"ts": 1771110660000, "open": 0.26, "high": 0.26, "low": 0.259, "close": 0.259, "volume": 37781.77, "quote_volume": 9785.51735, "trades": 94, "taker_buy_volume": 7451.26, "taker_buy_quote": 1929.91526}, {"ts": 1771110720000, "open": 0.259, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 1728.46, "quote_volume": 446.97513, "trades": 8, "taker_buy_volume": 1032.45, "taker_buy_quote": 267.40455}, {"ts": 1771110780000, "open": 0.259, "high": 0.26, "low": 0.258, "close": 0.258, "volume": 197085.67, "quote_volume": 51045.62284, "trades": 290, "taker_buy_volume": 83831.47, "taker_buy_quote": 21714.83823}, {"ts": 1771110840000, "open": 0.259, "high": 0.26, "low": 0.258, "close": 0.26, "volume": 120733.13, "quote_volume": 31265.65503, "trades": 198, "taker_buy_volume": 37478.3, "taker_buy_quote": 9706.99798}, {"ts": 1771110900000, "open": 0.26, "high": 0.26, "low": 0.259, "close": 0.259, "volume": 16308.62, "quote_volume": 4223.94895, "trades": 14, "taker_buy_volume": 16.37, "taker_buy_quote": 4.2562}, {"ts": 1771110960000, "open": 0.259, "high": 0.259, "low": 0.258, "close": 0.259, "volume": 71878.31, "quote_volume": 18610.55137, "trades": 59, "taker_buy_volume": 31454.87, "taker_buy_quote": 8146.81133}, {"ts": 1771111020000, "open": 0.259, "high": 0.26, "low": 0.258, "close": 0.259, "volume": 123012.39, "quote_volume": 31856.97213, "trades": 164, "taker_buy_volume": 73369.48, "taker_buy_quote": 19002.8339}, {"ts": 1771111080000, "open": 0.259, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 165151.9, "quote_volume": 42621.14298, "trades": 226, "taker_buy_volume": 64068.62, "taker_buy_quote": 16530.48073}, {"ts": 1771111140000, "open": 0.259, "high": 0.259, "low": 0.255, "close": 0.256, "volume": 140908.53, "quote_volume": 36187.89854, "trades": 345, "taker_buy_volume": 29857.19, "taker_buy_quote": 7666.47536}, {"ts": 1771111200000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 35640.22, "quote_volume": 9124.78679, "trades": 65, "taker_buy_volume": 19625.43, "taker_buy_quote": 5025.00055}, {"ts": 1771111260000, "open": 0.257, "high": 0.257, "low": 0.255, "close": 0.256, "volume": 39036.39, "quote_volume": 9992.93218, "trades": 92, "taker_buy_volume": 14182.19, "taker_buy_quote": 3630.68106}, {"ts": 1771111320000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 27837.49, "quote_volume": 7126.39744, "trades": 80, "taker_buy_volume": 8656.0, "taker_buy_quote": 2215.936}, {"ts": 1771111380000, "open": 0.256, "high": 0.256, "low": 0.254, "close": 0.254, "volume": 86902.23, "quote_volume": 22174.19399, "trades": 124, "taker_buy_volume": 17588.78, "taker_buy_quote": 4500.29899}, {"ts": 1771111440000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 52669.98, "quote_volume": 13431.39438, "trades": 89, "taker_buy_volume": 34822.24, "taker_buy_quote": 8880.22068}, {"ts": 1771111500000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 5108.84, "quote_volume": 1302.7542, "trades": 12, "taker_buy_volume": 5108.84, "taker_buy_quote": 1302.7542}, {"ts": 1771111560000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 1006.59, "quote_volume": 255.71591, "trades": 4, "taker_buy_volume": 42.05, "taker_buy_quote": 10.72275}, {"ts": 1771111620000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 7.84, "quote_volume": 1.9992, "trades": 1, "taker_buy_volume": 7.84, "taker_buy_quote": 1.9992}, {"ts": 1771111680000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 96324.51, "quote_volume": 24562.75005, "trades": 34, "taker_buy_volume": 92849.22, "taker_buy_quote": 23676.5511}, {"ts": 1771111740000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 30131.74, "quote_volume": 7683.5937, "trades": 95, "taker_buy_volume": 20953.06, "taker_buy_quote": 5343.0303}, {"ts": 1771111800000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 10334.97, "quote_volume": 2635.47435, "trades": 39, "taker_buy_volume": 1643.84, "taker_buy_quote": 419.2362}, {"ts": 1771111860000, "open": 0.255, "high": 0.257, "low": 0.255, "close": 0.257, "volume": 10964.71, "quote_volume": 2807.52851, "trades": 17, "taker_buy_volume": 10944.68, "taker_buy_quote": 2802.42086}, {"ts": 1771111920000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 28367.78, "quote_volume": 7258.28995, "trades": 27, "taker_buy_volume": 2195.3, "taker_buy_quote": 561.9968}, {"ts": 1771111980000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 62572.57, "quote_volume": 15956.17428, "trades": 148, "taker_buy_volume": 14542.97, "taker_buy_quote": 3708.62628}, {"ts": 1771112040000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 128232.61, "quote_volume": 32699.31555, "trades": 127, "taker_buy_volume": 49123.36, "taker_buy_quote": 12526.4568}, {"ts": 1771112100000, "open": 0.255, "high": 0.255, "low": 0.253, "close": 0.253, "volume": 171378.83, "quote_volume": 43479.73399, "trades": 173, "taker_buy_volume": 4242.78, "taker_buy_quote": 1077.87696}, {"ts": 1771112160000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 10519.72, "quote_volume": 2672.10187, "trades": 25, "taker_buy_volume": 8474.55, "taker_buy_quote": 2152.62869}, {"ts": 1771112220000, "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": 1771112280000, "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": 1771112340000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 3031.52, "quote_volume": 770.00608, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112400000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 55277.55, "quote_volume": 14095.75557, "trades": 40, "taker_buy_volume": 54075.13, "taker_buy_quote": 13789.15815}, {"ts": 1771112460000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 18616.71, "quote_volume": 4745.33575, "trades": 36, "taker_buy_volume": 10361.44, "taker_buy_quote": 2642.1672}, {"ts": 1771112520000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 111833.8, "quote_volume": 28517.619, "trades": 117, "taker_buy_volume": 51930.13, "taker_buy_quote": 13242.18315}, {"ts": 1771112580000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 60514.23, "quote_volume": 15431.44681, "trades": 26, "taker_buy_volume": 318.16, "taker_buy_quote": 81.44896}, {"ts": 1771112640000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 13379.6, "quote_volume": 3420.80003, "trades": 30, "taker_buy_volume": 9002.03, "taker_buy_quote": 2304.51968}, {"ts": 1771112700000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 16808.86, "quote_volume": 4286.2593, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112760000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 3762.14, "quote_volume": 959.3457, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112820000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 21.81, "quote_volume": 5.56155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771112880000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 20579.33, "quote_volume": 5248.30848, "trades": 14, "taker_buy_volume": 579.33, "taker_buy_quote": 148.30848}, {"ts": 1771112940000, "open": 0.256, "high": 0.257, "low": 0.256, "close": 0.256, "volume": 122894.87, "quote_volume": 31462.96502, "trades": 121, "taker_buy_volume": 88111.01, "taker_buy_quote": 22558.29686}, {"ts": 1771113000000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 14688.22, "quote_volume": 3757.71938, "trades": 12, "taker_buy_volume": 12223.28, "taker_buy_quote": 3129.15968}, {"ts": 1771113060000, "open": 0.255, "high": 0.257, "low": 0.255, "close": 0.256, "volume": 81968.37, "quote_volume": 20984.90079, "trades": 118, "taker_buy_volume": 24360.81, "taker_buy_quote": 6237.56392}, {"ts": 1771113120000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 98528.0, "quote_volume": 25222.168, "trades": 151, "taker_buy_volume": 32165.14, "taker_buy_quote": 8234.27584}, {"ts": 1771113180000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 45.93, "quote_volume": 11.75808, "trades": 1, "taker_buy_volume": 45.93, "taker_buy_quote": 11.75808}, {"ts": 1771113240000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 189.27, "quote_volume": 48.42796, "trades": 2, "taker_buy_volume": 164.11, "taker_buy_quote": 42.01216}, {"ts": 1771113300000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 1243.99, "quote_volume": 317.27713, "trades": 2, "taker_buy_volume": 59.68, "taker_buy_quote": 15.27808}, {"ts": 1771113360000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 39.06, "quote_volume": 9.99936, "trades": 1, "taker_buy_volume": 39.06, "taker_buy_quote": 9.99936}, {"ts": 1771113420000, "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": 1771113480000, "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": 1771113540000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.255, "volume": 81768.52, "quote_volume": 20851.74805, "trades": 252, "taker_buy_volume": 16179.63, "taker_buy_quote": 4126.5811}, {"ts": 1771113600000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 12226.45, "quote_volume": 3106.24284, "trades": 12, "taker_buy_volume": 724.54, "taker_buy_quote": 184.7577}, {"ts": 1771113660000, "open": 0.255, "high": 0.255, "low": 0.255, "close": 0.255, "volume": 25929.16, "quote_volume": 6611.9358, "trades": 26, "taker_buy_volume": 12149.3, "taker_buy_quote": 3098.0715}, {"ts": 1771113720000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 393.7, "quote_volume": 99.9998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771113780000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 2545.61, "quote_volume": 646.62727, "trades": 4, "taker_buy_volume": 42.33, "taker_buy_quote": 10.79415}, {"ts": 1771113840000, "open": 0.255, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 92880.31, "quote_volume": 23685.65977, "trades": 110, "taker_buy_volume": 41674.28, "taker_buy_quote": 10628.12212}, {"ts": 1771113900000, "open": 0.256, "high": 0.256, "low": 0.255, "close": 0.256, "volume": 113757.58, "quote_volume": 29121.74829, "trades": 138, "taker_buy_volume": 108280.01, "taker_buy_quote": 27719.68256}, {"ts": 1771113960000, "open": 0.255, "high": 0.256, "low": 0.254, "close": 0.256, "volume": 208851.78, "quote_volume": 53253.8477, "trades": 271, "taker_buy_volume": 75991.38, "taker_buy_quote": 19378.3566}, {"ts": 1771114020000, "open": 0.256, "high": 0.256, "low": 0.256, "close": 0.256, "volume": 52938.86, "quote_volume": 13552.34816, "trades": 185, "taker_buy_volume": 19626.46, "taker_buy_quote": 5024.37376}, {"ts": 1771114080000, "open": 0.255, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 140694.06, "quote_volume": 35867.73393, "trades": 324, "taker_buy_volume": 73446.32, "taker_buy_quote": 18728.8116}, {"ts": 1771114140000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 5561.05, "quote_volume": 1412.5292, "trades": 4, "taker_buy_volume": 22.5, "taker_buy_quote": 5.7375}, {"ts": 1771114200000, "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 37117.22, "quote_volume": 9463.69887, "trades": 53, "taker_buy_volume": 6018.2, "taker_buy_quote": 1534.641}, {"ts": 1771114260000, "open": 0.254, "high": 0.254, "low": 0.25, "close": 0.25, "volume": 1065126.89, "quote_volume": 267715.93732, "trades": 922, "taker_buy_volume": 400694.62, "taker_buy_quote": 100656.68794}, {"ts": 1771114320000, "open": 0.251, "high": 0.252, "low": 0.25, "close": 0.25, "volume": 187535.85, "quote_volume": 47071.53122, "trades": 296, "taker_buy_volume": 89853.78, "taker_buy_quote": 22553.33778}, {"ts": 1771114380000, "open": 0.251, "high": 0.252, "low": 0.25, "close": 0.25, "volume": 80170.33, "quote_volume": 20063.52551, "trades": 144, "taker_buy_volume": 29717.69, "taker_buy_quote": 7441.2949}, {"ts": 1771114440000, "open": 0.25, "high": 0.251, "low": 0.249, "close": 0.25, "volume": 188444.8, "quote_volume": 47063.00065, "trades": 125, "taker_buy_volume": 72661.03, "taker_buy_quote": 18165.2875}, {"ts": 1771114500000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 6780.78, "quote_volume": 1698.5306, "trades": 20, "taker_buy_volume": 3335.6, "taker_buy_quote": 837.2356}, {"ts": 1771114560000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 81996.91, "quote_volume": 20499.2275, "trades": 66, "taker_buy_volume": 4693.12, "taker_buy_quote": 1173.28}, {"ts": 1771114620000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 17838.61, "quote_volume": 4459.6525, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114680000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 108920.91, "quote_volume": 27211.35585, "trades": 83, "taker_buy_volume": 59373.68, "taker_buy_quote": 14843.42}, {"ts": 1771114740000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 53382.33, "quote_volume": 13320.11678, "trades": 29, "taker_buy_volume": 26468.49, "taker_buy_quote": 6617.1225}, {"ts": 1771114800000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 17238.25, "quote_volume": 4309.5625, "trades": 23, "taker_buy_volume": 4428.33, "taker_buy_quote": 1107.0825}, {"ts": 1771114860000, "open": 0.25, "high": 0.251, "low": 0.249, "close": 0.25, "volume": 219022.93, "quote_volume": 54753.6856, "trades": 253, "taker_buy_volume": 120960.74, "taker_buy_quote": 30240.98298}, {"ts": 1771114920000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 131.92, "quote_volume": 32.84808, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771114980000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 181415.27, "quote_volume": 45013.3873, "trades": 208, "taker_buy_volume": 33036.49, "taker_buy_quote": 8193.83294}, {"ts": 1771115040000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 135036.72, "quote_volume": 33613.88825, "trades": 173, "taker_buy_volume": 100317.23, "taker_buy_quote": 24978.99027}, {"ts": 1771115100000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 1387.58, "quote_volume": 344.11984, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115160000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 5102.39, "quote_volume": 1265.47307, "trades": 9, "taker_buy_volume": 80.35, "taker_buy_quote": 20.00715}, {"ts": 1771115220000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 349.39, "quote_volume": 86.99811, "trades": 1, "taker_buy_volume": 349.39, "taker_buy_quote": 86.99811}, {"ts": 1771115280000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 676.84, "quote_volume": 168.53316, "trades": 4, "taker_buy_volume": 676.84, "taker_buy_quote": 168.53316}, {"ts": 1771115340000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 3422.79, "quote_volume": 849.27437, "trades": 5, "taker_buy_volume": 422.45, "taker_buy_quote": 105.19005}, {"ts": 1771115400000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 158540.81, "quote_volume": 39318.12549, "trades": 78, "taker_buy_volume": 21010.53, "taker_buy_quote": 5210.61605}, {"ts": 1771115460000, "open": 0.248, "high": 0.249, "low": 0.247, "close": 0.248, "volume": 218913.06, "quote_volume": 54291.87478, "trades": 284, "taker_buy_volume": 90910.79, "taker_buy_quote": 22547.56337}, {"ts": 1771115520000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 16849.28, "quote_volume": 4178.62144, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115580000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 137282.53, "quote_volume": 34182.84059, "trades": 99, "taker_buy_volume": 100573.21, "taker_buy_quote": 25042.72929}, {"ts": 1771115640000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 27258.11, "quote_volume": 6760.01128, "trades": 80, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771115700000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 101893.27, "quote_volume": 25167.88364, "trades": 125, "taker_buy_volume": 335.58, "taker_buy_quote": 83.13421}, {"ts": 1771115760000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 31768.79, "quote_volume": 7846.89113, "trades": 20, "taker_buy_volume": 27681.23, "taker_buy_quote": 6837.26381}, {"ts": 1771115820000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 675.8, "quote_volume": 167.5984, "trades": 1, "taker_buy_volume": 675.8, "taker_buy_quote": 167.5984}, {"ts": 1771115880000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 79796.85, "quote_volume": 19789.6188, "trades": 138, "taker_buy_volume": 29764.48, "taker_buy_quote": 7381.59104}, {"ts": 1771115940000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 9079.14, "quote_volume": 2242.58911, "trades": 3, "taker_buy_volume": 41.53, "taker_buy_quote": 10.29944}, {"ts": 1771116000000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 49292.74, "quote_volume": 12175.77, "trades": 61, "taker_buy_volume": 3881.21, "taker_buy_quote": 959.12209}, {"ts": 1771116060000, "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": 1771116120000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 12516.54, "quote_volume": 3091.61732, "trades": 7, "taker_buy_volume": 31.94, "taker_buy_quote": 7.92112}, {"ts": 1771116180000, "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": 1771116240000, "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": 1771116300000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 1612.13, "quote_volume": 398.19611, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116360000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 162886.86, "quote_volume": 40233.10183, "trades": 67, "taker_buy_volume": 27818.69, "taker_buy_quote": 6871.26384}, {"ts": 1771116420000, "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": 1771116480000, "open": 0.248, "high": 0.248, "low": 0.246, "close": 0.246, "volume": 189485.81, "quote_volume": 46692.40642, "trades": 198, "taker_buy_volume": 67531.23, "taker_buy_quote": 16616.35716}, {"ts": 1771116540000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 549.14, "quote_volume": 135.13758, "trades": 3, "taker_buy_volume": 49.14, "taker_buy_quote": 12.13758}, {"ts": 1771116600000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 7345.21, "quote_volume": 1812.6827, "trades": 3, "taker_buy_volume": 5761.04, "taker_buy_quote": 1422.97688}, {"ts": 1771116660000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 2677.1, "quote_volume": 658.5666, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771116720000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 2251.51, "quote_volume": 555.19501, "trades": 4, "taker_buy_volume": 1323.55, "taker_buy_quote": 326.91685}, {"ts": 1771116780000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 36799.67, "quote_volume": 9089.44649, "trades": 42, "taker_buy_volume": 17706.63, "taker_buy_quote": 4373.53761}, {"ts": 1771116840000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 12017.51, "quote_volume": 2968.78486, "trades": 18, "taker_buy_volume": 11633.78, "taker_buy_quote": 2874.00355}, {"ts": 1771116900000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 59.64, "quote_volume": 14.77172, "trades": 2, "taker_buy_volume": 40.64, "taker_buy_quote": 10.07872}, {"ts": 1771116960000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 1084.93, "quote_volume": 269.06264, "trades": 1, "taker_buy_volume": 1084.93, "taker_buy_quote": 269.06264}, {"ts": 1771117020000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 96992.39, "quote_volume": 24052.13292, "trades": 135, "taker_buy_volume": 61536.57, "taker_buy_quote": 15261.06936}, {"ts": 1771117080000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 5924.42, "quote_volume": 1465.20091, "trades": 5, "taker_buy_volume": 1869.17, "taker_buy_quote": 463.55416}, {"ts": 1771117140000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 861.84, "quote_volume": 212.87448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117200000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 123808.12, "quote_volume": 30581.48313, "trades": 112, "taker_buy_volume": 16262.13, "taker_buy_quote": 4017.6236}, {"ts": 1771117260000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 126625.82, "quote_volume": 31403.20336, "trades": 160, "taker_buy_volume": 73885.22, "taker_buy_quote": 18323.53456}, {"ts": 1771117320000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 34241.67, "quote_volume": 8494.8216, "trades": 97, "taker_buy_volume": 32443.37, "taker_buy_quote": 8048.8432}, {"ts": 1771117380000, "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": 1771117440000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 2072.46, "quote_volume": 513.97008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771117500000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 38430.8, "quote_volume": 9544.44252, "trades": 62, "taker_buy_volume": 18735.22, "taker_buy_quote": 4659.93868}, {"ts": 1771117560000, "open": 0.249, "high": 0.251, "low": 0.248, "close": 0.25, "volume": 156806.73, "quote_volume": 39156.53455, "trades": 253, "taker_buy_volume": 89737.45, "taker_buy_quote": 22425.0849}, {"ts": 1771117620000, "open": 0.251, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 1507.6, "quote_volume": 378.14689, "trades": 7, "taker_buy_volume": 1246.89, "taker_buy_quote": 312.96939}, {"ts": 1771117680000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 7040.39, "quote_volume": 1767.04189, "trades": 5, "taker_buy_volume": 6944.39, "taker_buy_quote": 1743.04189}, {"ts": 1771117740000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 2613.97, "quote_volume": 654.83966, "trades": 5, "taker_buy_volume": 1347.16, "taker_buy_quote": 338.13716}, {"ts": 1771117800000, "open": 0.251, "high": 0.251, "low": 0.249, "close": 0.25, "volume": 51702.81, "quote_volume": 12967.84419, "trades": 120, "taker_buy_volume": 10083.81, "taker_buy_quote": 2528.992}, {"ts": 1771117860000, "open": 0.25, "high": 0.251, "low": 0.249, "close": 0.249, "volume": 61782.98, "quote_volume": 15447.51119, "trades": 30, "taker_buy_volume": 50009.02, "taker_buy_quote": 12504.08076}, {"ts": 1771117920000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 1529.91, "quote_volume": 382.4775, "trades": 2, "taker_buy_volume": 1529.91, "taker_buy_quote": 382.4775}, {"ts": 1771117980000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 117475.59, "quote_volume": 29368.72152, "trades": 44, "taker_buy_volume": 89371.95, "taker_buy_quote": 22342.9875}, {"ts": 1771118040000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 15668.15, "quote_volume": 3915.88213, "trades": 16, "taker_buy_volume": 14512.78, "taker_buy_quote": 3628.195}, {"ts": 1771118100000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 5829.75, "quote_volume": 1451.61179, "trades": 6, "taker_buy_volume": 4.04, "taker_buy_quote": 1.01}, {"ts": 1771118160000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 1093.53, "quote_volume": 272.28897, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118220000, "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": 1771118280000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 6.49, "quote_volume": 1.6225, "trades": 1, "taker_buy_volume": 6.49, "taker_buy_quote": 1.6225}, {"ts": 1771118340000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 90.34, "quote_volume": 22.49466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771118400000, "open": 0.25, "high": 0.25, "low": 0.248, "close": 0.248, "volume": 106100.46, "quote_volume": 26397.90233, "trades": 156, "taker_buy_volume": 36691.95, "taker_buy_quote": 9132.48104}, {"ts": 1771118460000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 68389.61, "quote_volume": 16887.5846, "trades": 107, "taker_buy_volume": 41879.38, "taker_buy_quote": 10344.20686}, {"ts": 1771118520000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 54413.37, "quote_volume": 13435.87987, "trades": 99, "taker_buy_volume": 37503.33, "taker_buy_quote": 9263.32251}, {"ts": 1771118580000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 2658.49, "quote_volume": 656.24762, "trades": 5, "taker_buy_volume": 2259.08, "taker_buy_quote": 557.99276}, {"ts": 1771118640000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 26629.87, "quote_volume": 6550.94802, "trades": 113, "taker_buy_volume": 2636.46, "taker_buy_quote": 648.56916}, {"ts": 1771118700000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 62113.87, "quote_volume": 15329.49347, "trades": 81, "taker_buy_volume": 34964.93, "taker_buy_quote": 8630.02899}, {"ts": 1771118760000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 1037.98, "quote_volume": 256.38106, "trades": 1, "taker_buy_volume": 1037.98, "taker_buy_quote": 256.38106}, {"ts": 1771118820000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 86772.66, "quote_volume": 21417.84702, "trades": 88, "taker_buy_volume": 29046.13, "taker_buy_quote": 7174.39411}, {"ts": 1771118880000, "open": 0.246, "high": 0.246, "low": 0.244, "close": 0.245, "volume": 250711.27, "quote_volume": 61538.25704, "trades": 449, "taker_buy_volume": 38944.64, "taker_buy_quote": 9550.28437}, {"ts": 1771118940000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 61549.74, "quote_volume": 15141.23604, "trades": 93, "taker_buy_volume": 43865.38, "taker_buy_quote": 10790.88348}, {"ts": 1771119000000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 11034.26, "quote_volume": 2714.42796, "trades": 13, "taker_buy_volume": 11034.26, "taker_buy_quote": 2714.42796}, {"ts": 1771119060000, "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": 1771119120000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 70433.18, "quote_volume": 17396.99546, "trades": 174, "taker_buy_volume": 21988.3, "taker_buy_quote": 5431.1101}, {"ts": 1771119180000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 37896.79, "quote_volume": 9360.50713, "trades": 50, "taker_buy_volume": 27092.16, "taker_buy_quote": 6691.76352}, {"ts": 1771119240000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 10269.71, "quote_volume": 2536.66272, "trades": 24, "taker_buy_volume": 1049.21, "taker_buy_quote": 259.19922}, {"ts": 1771119300000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 119768.74, "quote_volume": 29463.39195, "trades": 44, "taker_buy_volume": 281.91, "taker_buy_quote": 69.63177}, {"ts": 1771119360000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 50918.57, "quote_volume": 12530.62182, "trades": 44, "taker_buy_volume": 43066.55, "taker_buy_quote": 10599.0249}, {"ts": 1771119420000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 29399.85, "quote_volume": 7233.3623, "trades": 75, "taker_buy_volume": 19596.27, "taker_buy_quote": 4821.68162}, {"ts": 1771119480000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 15591.92, "quote_volume": 3851.19774, "trades": 61, "taker_buy_volume": 11960.83, "taker_buy_quote": 2954.32501}, {"ts": 1771119540000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 28757.2, "quote_volume": 7102.85838, "trades": 31, "taker_buy_volume": 21532.2, "taker_buy_quote": 5318.4534}, {"ts": 1771119600000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 1716.68, "quote_volume": 423.99296, "trades": 4, "taker_buy_volume": 1689.68, "taker_buy_quote": 417.35096}, {"ts": 1771119660000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 11482.93, "quote_volume": 2836.28371, "trades": 66, "taker_buy_volume": 2797.31, "taker_buy_quote": 690.93557}, {"ts": 1771119720000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 7190.42, "quote_volume": 1781.47785, "trades": 11, "taker_buy_volume": 7190.42, "taker_buy_quote": 1781.47785}, {"ts": 1771119780000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 27302.02, "quote_volume": 6740.55131, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119840000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 129817.38, "quote_volume": 31935.07548, "trades": 425, "taker_buy_volume": 55257.91, "taker_buy_quote": 13593.44586}, {"ts": 1771119900000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 2228.22, "quote_volume": 548.14212, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771119960000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 37.34, "quote_volume": 9.18564, "trades": 5, "taker_buy_volume": 37.34, "taker_buy_quote": 9.18564}, {"ts": 1771120020000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 31271.02, "quote_volume": 7691.21489, "trades": 19, "taker_buy_volume": 29814.99, "taker_buy_quote": 7334.48754}, {"ts": 1771120080000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 34886.92, "quote_volume": 8582.18232, "trades": 79, "taker_buy_volume": 7377.13, "taker_buy_quote": 1814.77398}, {"ts": 1771120140000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 16717.03, "quote_volume": 4112.38938, "trades": 72, "taker_buy_volume": 8631.73, "taker_buy_quote": 2123.40558}, {"ts": 1771120200000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 1642.87, "quote_volume": 404.14602, "trades": 18, "taker_buy_volume": 36.24, "taker_buy_quote": 8.91504}, {"ts": 1771120260000, "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": 1771120320000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 50.92, "quote_volume": 12.52632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120380000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 2209.96, "quote_volume": 543.65016, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120440000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 868.85, "quote_volume": 213.7371, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120500000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 30891.43, "quote_volume": 7597.39569, "trades": 82, "taker_buy_volume": 4886.07, "taker_buy_quote": 1201.97322}, {"ts": 1771120560000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 25421.43, "quote_volume": 6253.69171, "trades": 33, "taker_buy_volume": 25049.27, "taker_buy_quote": 6162.14035}, {"ts": 1771120620000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 2101.72, "quote_volume": 517.033, "trades": 10, "taker_buy_volume": 9.88, "taker_buy_quote": 2.44036}, {"ts": 1771120680000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 763.09, "quote_volume": 187.72014, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120740000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 1012.25, "quote_volume": 250.02575, "trades": 2, "taker_buy_volume": 1012.25, "taker_buy_quote": 250.02575}, {"ts": 1771120800000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 9.78, "quote_volume": 2.40588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771120860000, "open": 0.246, "high": 0.248, "low": 0.246, "close": 0.248, "volume": 191251.11, "quote_volume": 47317.2007, "trades": 78, "taker_buy_volume": 140936.82, "taker_buy_quote": 34889.96907}, {"ts": 1771120920000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 37533.07, "quote_volume": 9270.66829, "trades": 42, "taker_buy_volume": 2121.27, "taker_buy_quote": 523.95369}, {"ts": 1771120980000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 40542.42, "quote_volume": 10013.97774, "trades": 41, "taker_buy_volume": 22157.0, "taker_buy_quote": 5472.779}, {"ts": 1771121040000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 1626.01, "quote_volume": 399.99846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121100000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 55083.99, "quote_volume": 13605.74553, "trades": 118, "taker_buy_volume": 30738.51, "taker_buy_quote": 7592.41197}, {"ts": 1771121160000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 63650.4, "quote_volume": 15779.91282, "trades": 122, "taker_buy_volume": 43638.2, "taker_buy_quote": 10818.86702}, {"ts": 1771121220000, "open": 0.248, "high": 0.249, "low": 0.247, "close": 0.248, "volume": 80261.55, "quote_volume": 19903.69528, "trades": 69, "taker_buy_volume": 28550.9, "taker_buy_quote": 7081.43388}, {"ts": 1771121280000, "open": 0.248, "high": 0.248, "low": 0.246, "close": 0.246, "volume": 79101.74, "quote_volume": 19508.33497, "trades": 184, "taker_buy_volume": 2441.53, "taker_buy_quote": 605.49944}, {"ts": 1771121340000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 85648.98, "quote_volume": 21069.64908, "trades": 87, "taker_buy_volume": 60533.63, "taker_buy_quote": 14891.27298}, {"ts": 1771121400000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 31384.09, "quote_volume": 7720.48614, "trades": 45, "taker_buy_volume": 28452.54, "taker_buy_quote": 6999.32484}, {"ts": 1771121460000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 233.14, "quote_volume": 57.1193, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771121520000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 10681.27, "quote_volume": 2626.80311, "trades": 9, "taker_buy_volume": 9891.96, "taker_buy_quote": 2433.42216}, {"ts": 1771121580000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 211.38, "quote_volume": 51.99948, "trades": 2, "taker_buy_volume": 211.38, "taker_buy_quote": 51.99948}, {"ts": 1771121640000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 51862.16, "quote_volume": 12758.09136, "trades": 73, "taker_buy_volume": 42231.69, "taker_buy_quote": 10388.99574}, {"ts": 1771121700000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 29610.02, "quote_volume": 7284.06492, "trades": 55, "taker_buy_volume": 11784.34, "taker_buy_quote": 2898.94764}, {"ts": 1771121760000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 846.75, "quote_volume": 208.3005, "trades": 2, "taker_buy_volume": 846.75, "taker_buy_quote": 208.3005}, {"ts": 1771121820000, "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": 1771121880000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 871.09, "quote_volume": 214.28814, "trades": 4, "taker_buy_volume": 871.09, "taker_buy_quote": 214.28814}, {"ts": 1771121940000, "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": 1771122000000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 13707.15, "quote_volume": 3358.25985, "trades": 48, "taker_buy_volume": 68.68, "taker_buy_quote": 16.8347}, {"ts": 1771122060000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 15960.68, "quote_volume": 3910.27878, "trades": 71, "taker_buy_volume": 6310.94, "taker_buy_quote": 1546.1803}, {"ts": 1771122120000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 187001.86, "quote_volume": 45628.37713, "trades": 236, "taker_buy_volume": 82465.45, "taker_buy_quote": 20121.5698}, {"ts": 1771122180000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 4536.7, "quote_volume": 1110.0585, "trades": 4, "taker_buy_volume": 3103.7, "taker_buy_quote": 760.4065}, {"ts": 1771122240000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 1293.9, "quote_volume": 317.0055, "trades": 1, "taker_buy_volume": 1293.9, "taker_buy_quote": 317.0055}, {"ts": 1771122300000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 53451.33, "quote_volume": 13095.57585, "trades": 69, "taker_buy_volume": 25128.19, "taker_buy_quote": 6156.40655}, {"ts": 1771122360000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 13047.41, "quote_volume": 3196.56804, "trades": 2, "taker_buy_volume": 13000.0, "taker_buy_quote": 3185.0}, {"ts": 1771122420000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 56505.99, "quote_volume": 13787.46156, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122480000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 9915.87, "quote_volume": 2419.47228, "trades": 76, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771122540000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 30016.72, "quote_volume": 7354.0964, "trades": 18, "taker_buy_volume": 30016.72, "taker_buy_quote": 7354.0964}, {"ts": 1771122600000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 21720.63, "quote_volume": 5321.55435, "trades": 3, "taker_buy_volume": 21720.63, "taker_buy_quote": 5321.55435}, {"ts": 1771122660000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 101316.31, "quote_volume": 24721.17964, "trades": 111, "taker_buy_volume": 66839.56, "taker_buy_quote": 16308.85264}, {"ts": 1771122720000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 30248.7, "quote_volume": 7380.6828, "trades": 60, "taker_buy_volume": 5266.2, "taker_buy_quote": 1284.9528}, {"ts": 1771122780000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 409.83, "quote_volume": 99.99852, "trades": 1, "taker_buy_volume": 409.83, "taker_buy_quote": 99.99852}, {"ts": 1771122840000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 8034.45, "quote_volume": 1960.4058, "trades": 12, "taker_buy_volume": 6612.96, "taker_buy_quote": 1613.56224}, {"ts": 1771122900000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 11766.96, "quote_volume": 2871.13824, "trades": 35, "taker_buy_volume": 169.9, "taker_buy_quote": 41.4556}, {"ts": 1771122960000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 35818.66, "quote_volume": 8727.4945, "trades": 66, "taker_buy_volume": 10368.46, "taker_buy_quote": 2529.90424}, {"ts": 1771123020000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 840.56, "quote_volume": 204.26023, "trades": 5, "taker_buy_volume": 4.15, "taker_buy_quote": 1.0126}, {"ts": 1771123080000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 20424.13, "quote_volume": 4983.39094, "trades": 22, "taker_buy_volume": 20327.35, "taker_buy_quote": 4959.8734}, {"ts": 1771123140000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 11396.83, "quote_volume": 2792.22335, "trades": 24, "taker_buy_volume": 11396.83, "taker_buy_quote": 2792.22335}, {"ts": 1771123200000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 161042.71, "quote_volume": 39455.46395, "trades": 194, "taker_buy_volume": 71826.94, "taker_buy_quote": 17597.6003}, {"ts": 1771123260000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 2508.93, "quote_volume": 614.68785, "trades": 24, "taker_buy_volume": 1208.44, "taker_buy_quote": 296.0678}, {"ts": 1771123320000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 147.55, "quote_volume": 36.2773, "trades": 3, "taker_buy_volume": 127.55, "taker_buy_quote": 31.3773}, {"ts": 1771123380000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 1484.0, "quote_volume": 363.58, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771123440000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 262.04, "quote_volume": 64.20484, "trades": 2, "taker_buy_volume": 5.04, "taker_buy_quote": 1.23984}, {"ts": 1771123500000, "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": 1771123560000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 813.0, "quote_volume": 199.998, "trades": 3, "taker_buy_volume": 813.0, "taker_buy_quote": 199.998}, {"ts": 1771123620000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 527.98, "quote_volume": 129.86398, "trades": 2, "taker_buy_volume": 508.88, "taker_buy_quote": 125.18448}, {"ts": 1771123680000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 64074.64, "quote_volume": 15762.36144, "trades": 61, "taker_buy_volume": 61528.53, "taker_buy_quote": 15136.01838}, {"ts": 1771123740000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 2097.11, "quote_volume": 515.88906, "trades": 2, "taker_buy_volume": 2097.11, "taker_buy_quote": 515.88906}, {"ts": 1771123800000, "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": 1771123860000, "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": 1771123920000, "open": 0.245, "high": 0.247, "low": 0.245, "close": 0.246, "volume": 6685.91, "quote_volume": 1644.86677, "trades": 21, "taker_buy_volume": 6495.09, "taker_buy_quote": 1598.07514}, {"ts": 1771123980000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 2840.74, "quote_volume": 698.82204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771124040000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 837.26, "quote_volume": 206.80322, "trades": 1, "taker_buy_volume": 837.26, "taker_buy_quote": 206.80322}, {"ts": 1771124100000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 15004.3, "quote_volume": 3706.0621, "trades": 1, "taker_buy_volume": 15004.3, "taker_buy_quote": 3706.0621}, {"ts": 1771124160000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 54743.11, "quote_volume": 13522.09721, "trades": 104, "taker_buy_volume": 32455.67, "taker_buy_quote": 8017.09953}, {"ts": 1771124220000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 634.68, "quote_volume": 156.98856, "trades": 4, "taker_buy_volume": 222.6, "taker_buy_quote": 55.2048}, {"ts": 1771124280000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 26553.59, "quote_volume": 6558.73673, "trades": 49, "taker_buy_volume": 183.66, "taker_buy_quote": 45.36402}, {"ts": 1771124340000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 8205.73, "quote_volume": 2018.60958, "trades": 55, "taker_buy_volume": 129.9, "taker_buy_quote": 31.9554}, {"ts": 1771124400000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 32924.05, "quote_volume": 8099.3163, "trades": 67, "taker_buy_volume": 31599.48, "taker_buy_quote": 7773.47208}, {"ts": 1771124460000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 8801.77, "quote_volume": 2165.29542, "trades": 62, "taker_buy_volume": 60.0, "taker_buy_quote": 14.82}, {"ts": 1771124520000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 263.57, "quote_volume": 65.10179, "trades": 3, "taker_buy_volume": 263.57, "taker_buy_quote": 65.10179}, {"ts": 1771124580000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 348.03, "quote_volume": 85.96341, "trades": 2, "taker_buy_volume": 348.03, "taker_buy_quote": 85.96341}, {"ts": 1771124640000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 740.25, "quote_volume": 182.84175, "trades": 3, "taker_buy_volume": 740.25, "taker_buy_quote": 182.84175}, {"ts": 1771124700000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 97218.64, "quote_volume": 24012.15681, "trades": 92, "taker_buy_volume": 69166.78, "taker_buy_quote": 17084.19466}, {"ts": 1771124760000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 9.92, "quote_volume": 2.45024, "trades": 2, "taker_buy_volume": 9.92, "taker_buy_quote": 2.45024}, {"ts": 1771124820000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 40423.87, "quote_volume": 9984.69589, "trades": 129, "taker_buy_volume": 36313.03, "taker_buy_quote": 8969.31841}, {"ts": 1771124880000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 8648.19, "quote_volume": 2144.75112, "trades": 9, "taker_buy_volume": 8648.19, "taker_buy_quote": 2144.75112}, {"ts": 1771124940000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 2310.3, "quote_volume": 570.6441, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125000000, "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": 1771125060000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 18982.72, "quote_volume": 4686.69932, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125120000, "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": 1771125180000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 34792.05, "quote_volume": 8558.88558, "trades": 31, "taker_buy_volume": 41.28, "taker_buy_quote": 10.19616}, {"ts": 1771125240000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 978.09, "quote_volume": 239.66506, "trades": 3, "taker_buy_volume": 33.01, "taker_buy_quote": 8.12046}, {"ts": 1771125300000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 480.37, "quote_volume": 117.69065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125360000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 7912.31, "quote_volume": 1946.42826, "trades": 51, "taker_buy_volume": 7912.31, "taker_buy_quote": 1946.42826}, {"ts": 1771125420000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 13188.65, "quote_volume": 3244.4079, "trades": 29, "taker_buy_volume": 13167.0, "taker_buy_quote": 3239.082}, {"ts": 1771125480000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 20974.65, "quote_volume": 5159.7639, "trades": 57, "taker_buy_volume": 10672.23, "taker_buy_quote": 2625.36858}, {"ts": 1771125540000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 40.56, "quote_volume": 9.97776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125600000, "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": 1771125660000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 36710.71, "quote_volume": 9030.83466, "trades": 48, "taker_buy_volume": 21367.11, "taker_buy_quote": 5256.30906}, {"ts": 1771125720000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 25838.48, "quote_volume": 6382.10456, "trades": 79, "taker_buy_volume": 13230.81, "taker_buy_quote": 3268.01007}, {"ts": 1771125780000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 8586.54, "quote_volume": 2120.78034, "trades": 4, "taker_buy_volume": 8491.5, "taker_buy_quote": 2097.4005}, {"ts": 1771125840000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 29540.34, "quote_volume": 7267.42971, "trades": 32, "taker_buy_volume": 22384.69, "taker_buy_quote": 5507.13981}, {"ts": 1771125900000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 3202.87, "quote_volume": 784.70315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771125960000, "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": 1771126020000, "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": 1771126080000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 691.64, "quote_volume": 169.5259, "trades": 3, "taker_buy_volume": 74.1, "taker_buy_quote": 18.2286}, {"ts": 1771126140000, "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": 1771126200000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 13246.77, "quote_volume": 3245.45865, "trades": 30, "taker_buy_volume": 8.14, "taker_buy_quote": 1.9943}, {"ts": 1771126260000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 50487.79, "quote_volume": 12369.50855, "trades": 27, "taker_buy_volume": 49415.2, "taker_buy_quote": 12106.724}, {"ts": 1771126320000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 16229.77, "quote_volume": 3976.29365, "trades": 16, "taker_buy_volume": 6013.06, "taker_buy_quote": 1473.1997}, {"ts": 1771126380000, "open": 0.245, "high": 0.246, "low": 0.244, "close": 0.244, "volume": 271052.91, "quote_volume": 66234.36422, "trades": 289, "taker_buy_volume": 62693.47, "taker_buy_quote": 15332.44952}, {"ts": 1771126440000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 2281.62, "quote_volume": 556.71528, "trades": 3, "taker_buy_volume": 2281.62, "taker_buy_quote": 556.71528}, {"ts": 1771126500000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 51810.73, "quote_volume": 12590.01155, "trades": 140, "taker_buy_volume": 16131.09, "taker_buy_quote": 3919.85903}, {"ts": 1771126560000, "open": 0.243, "high": 0.244, "low": 0.242, "close": 0.242, "volume": 130016.83, "quote_volume": 31586.33033, "trades": 204, "taker_buy_volume": 25379.83, "taker_buy_quote": 6171.65134}, {"ts": 1771126620000, "open": 0.242, "high": 0.243, "low": 0.241, "close": 0.242, "volume": 232883.83, "quote_volume": 56347.58255, "trades": 131, "taker_buy_volume": 42120.86, "taker_buy_quote": 10193.51639}, {"ts": 1771126680000, "open": 0.242, "high": 0.242, "low": 0.241, "close": 0.242, "volume": 110679.53, "quote_volume": 26784.36911, "trades": 155, "taker_buy_volume": 72221.1, "taker_buy_quote": 17477.5062}, {"ts": 1771126740000, "open": 0.242, "high": 0.242, "low": 0.241, "close": 0.242, "volume": 32633.66, "quote_volume": 7896.87671, "trades": 77, "taker_buy_volume": 24637.68, "taker_buy_quote": 5962.31856}, {"ts": 1771126800000, "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": 1771126860000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 8290.45, "quote_volume": 2006.2889, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771126920000, "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": 1771126980000, "open": 0.242, "high": 0.243, "low": 0.242, "close": 0.243, "volume": 31822.75, "quote_volume": 7732.59635, "trades": 35, "taker_buy_volume": 31490.85, "taker_buy_quote": 7652.27655}, {"ts": 1771127040000, "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": 1771127100000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 25492.38, "quote_volume": 6220.14072, "trades": 42, "taker_buy_volume": 24878.44, "taker_buy_quote": 6070.33936}, {"ts": 1771127160000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 15446.71, "quote_volume": 3784.44395, "trades": 35, "taker_buy_volume": 15446.71, "taker_buy_quote": 3784.44395}, {"ts": 1771127220000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 41328.67, "quote_volume": 10166.85282, "trades": 63, "taker_buy_volume": 17863.92, "taker_buy_quote": 4394.52432}, {"ts": 1771127280000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 237.84, "quote_volume": 58.3521, "trades": 2, "taker_buy_volume": 81.3, "taker_buy_quote": 19.9998}, {"ts": 1771127340000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 431.36, "quote_volume": 105.6832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127400000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 41612.08, "quote_volume": 10236.44145, "trades": 63, "taker_buy_volume": 35322.64, "taker_buy_quote": 8689.36944}, {"ts": 1771127460000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 26211.92, "quote_volume": 6448.13232, "trades": 69, "taker_buy_volume": 6393.7, "taker_buy_quote": 1572.8502}, {"ts": 1771127520000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 28472.35, "quote_volume": 7004.1981, "trades": 54, "taker_buy_volume": 6690.11, "taker_buy_quote": 1645.76706}, {"ts": 1771127580000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 27607.06, "quote_volume": 6791.33676, "trades": 36, "taker_buy_volume": 24368.33, "taker_buy_quote": 5994.60918}, {"ts": 1771127640000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 1780.77, "quote_volume": 438.06942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127700000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 15887.74, "quote_volume": 3908.38404, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771127760000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 5352.2, "quote_volume": 1321.95282, "trades": 2, "taker_buy_volume": 5311.62, "taker_buy_quote": 1311.97014}, {"ts": 1771127820000, "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": 1771127880000, "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": 1771127940000, "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": 1771128000000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 46552.58, "quote_volume": 11498.47696, "trades": 59, "taker_buy_volume": 9298.31, "taker_buy_quote": 2296.68257}, {"ts": 1771128060000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 17879.15, "quote_volume": 4416.15005, "trades": 11, "taker_buy_volume": 17879.15, "taker_buy_quote": 4416.15005}, {"ts": 1771128120000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 67441.68, "quote_volume": 16725.59911, "trades": 70, "taker_buy_volume": 66848.8, "taker_buy_quote": 16578.56487}, {"ts": 1771128180000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 3073.9, "quote_volume": 765.4011, "trades": 2, "taker_buy_volume": 3073.9, "taker_buy_quote": 765.4011}, {"ts": 1771128240000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 107133.09, "quote_volume": 26569.00632, "trades": 179, "taker_buy_volume": 41633.42, "taker_buy_quote": 10325.08816}, {"ts": 1771128300000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 139611.76, "quote_volume": 34507.40505, "trades": 185, "taker_buy_volume": 28853.92, "taker_buy_quote": 7150.21857}, {"ts": 1771128360000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 375.09, "quote_volume": 93.01732, "trades": 3, "taker_buy_volume": 370.09, "taker_buy_quote": 91.78232}, {"ts": 1771128420000, "open": 0.247, "high": 0.249, "low": 0.247, "close": 0.249, "volume": 101629.04, "quote_volume": 25285.04847, "trades": 234, "taker_buy_volume": 76153.61, "taker_buy_quote": 18946.87074}, {"ts": 1771128480000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 106.72, "quote_volume": 26.56756, "trades": 2, "taker_buy_volume": 101.0, "taker_buy_quote": 25.149}, {"ts": 1771128540000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 71855.73, "quote_volume": 17903.7685, "trades": 81, "taker_buy_volume": 62197.55, "taker_buy_quote": 15498.88168}, {"ts": 1771128600000, "open": 0.25, "high": 0.25, "low": 0.248, "close": 0.249, "volume": 52834.47, "quote_volume": 13155.6899, "trades": 62, "taker_buy_volume": 29853.93, "taker_buy_quote": 7433.88882}, {"ts": 1771128660000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 112082.91, "quote_volume": 27908.54166, "trades": 247, "taker_buy_volume": 52865.65, "taker_buy_quote": 13163.54685}, {"ts": 1771128720000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 167187.4, "quote_volume": 41793.76902, "trades": 170, "taker_buy_volume": 133720.34, "taker_buy_quote": 33427.00402}, {"ts": 1771128780000, "open": 0.25, "high": 0.251, "low": 0.249, "close": 0.251, "volume": 106909.61, "quote_volume": 26808.8756, "trades": 80, "taker_buy_volume": 102437.23, "taker_buy_quote": 25690.93263}, {"ts": 1771128840000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 5726.33, "quote_volume": 1437.30883, "trades": 11, "taker_buy_volume": 5726.33, "taker_buy_quote": 1437.30883}, {"ts": 1771128900000, "open": 0.251, "high": 0.251, "low": 0.249, "close": 0.25, "volume": 52130.18, "quote_volume": 13041.84068, "trades": 56, "taker_buy_volume": 25566.03, "taker_buy_quote": 6407.59044}, {"ts": 1771128960000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.251, "volume": 61830.17, "quote_volume": 15486.12059, "trades": 133, "taker_buy_volume": 17808.18, "taker_buy_quote": 4467.90582}, {"ts": 1771129020000, "open": 0.251, "high": 0.252, "low": 0.251, "close": 0.251, "volume": 104542.03, "quote_volume": 26246.69816, "trades": 118, "taker_buy_volume": 56654.15, "taker_buy_quote": 14226.84028}, {"ts": 1771129080000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 130726.22, "quote_volume": 32681.045, "trades": 128, "taker_buy_volume": 5798.27, "taker_buy_quote": 1449.5675}, {"ts": 1771129140000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 23313.83, "quote_volume": 5804.73777, "trades": 46, "taker_buy_volume": 4154.67, "taker_buy_quote": 1034.51283}, {"ts": 1771129200000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 49534.02, "quote_volume": 12286.80751, "trades": 78, "taker_buy_volume": 36234.21, "taker_buy_quote": 8988.45463}, {"ts": 1771129260000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 63041.78, "quote_volume": 15638.40009, "trades": 113, "taker_buy_volume": 18417.5, "taker_buy_quote": 4571.57865}, {"ts": 1771129320000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 128964.9, "quote_volume": 31864.37897, "trades": 163, "taker_buy_volume": 21930.98, "taker_buy_quote": 5417.33477}, {"ts": 1771129380000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 97055.81, "quote_volume": 23972.57065, "trades": 90, "taker_buy_volume": 73261.86, "taker_buy_quote": 18095.67942}, {"ts": 1771129440000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 230.28, "quote_volume": 56.64888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129500000, "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": 1771129560000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 79344.63, "quote_volume": 19518.77898, "trades": 96, "taker_buy_volume": 28640.96, "taker_buy_quote": 7045.67616}, {"ts": 1771129620000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 2116.84, "quote_volume": 522.85948, "trades": 2, "taker_buy_volume": 2116.84, "taker_buy_quote": 522.85948}, {"ts": 1771129680000, "open": 0.247, "high": 0.248, "low": 0.246, "close": 0.246, "volume": 127316.4, "quote_volume": 31447.99273, "trades": 215, "taker_buy_volume": 100586.72, "taker_buy_quote": 24847.87805}, {"ts": 1771129740000, "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": 1771129800000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 261.47, "quote_volume": 64.32162, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129860000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 44.71, "quote_volume": 10.99866, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771129920000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 3217.41, "quote_volume": 794.70027, "trades": 7, "taker_buy_volume": 3217.41, "taker_buy_quote": 794.70027}, {"ts": 1771129980000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 24262.44, "quote_volume": 5995.8996, "trades": 21, "taker_buy_volume": 18071.22, "taker_buy_quote": 4466.66826}, {"ts": 1771130040000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 26.39, "quote_volume": 6.54472, "trades": 1, "taker_buy_volume": 26.39, "taker_buy_quote": 6.54472}, {"ts": 1771130100000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 24592.53, "quote_volume": 6098.90439, "trades": 57, "taker_buy_volume": 22184.37, "taker_buy_quote": 5501.72376}, {"ts": 1771130160000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 13165.18, "quote_volume": 3266.39753, "trades": 19, "taker_buy_volume": 13165.18, "taker_buy_quote": 3266.39753}, {"ts": 1771130220000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 1759.86, "quote_volume": 438.20514, "trades": 4, "taker_buy_volume": 1759.86, "taker_buy_quote": 438.20514}, {"ts": 1771130280000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 80580.08, "quote_volume": 19983.85984, "trades": 157, "taker_buy_volume": 39030.02, "taker_buy_quote": 9679.44496}, {"ts": 1771130340000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 623.36, "quote_volume": 155.17334, "trades": 3, "taker_buy_volume": 580.06, "taker_buy_quote": 144.43494}, {"ts": 1771130400000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 80.32, "quote_volume": 19.99968, "trades": 1, "taker_buy_volume": 80.32, "taker_buy_quote": 19.99968}, {"ts": 1771130460000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 160327.09, "quote_volume": 39921.43522, "trades": 164, "taker_buy_volume": 68338.05, "taker_buy_quote": 17016.17445}, {"ts": 1771130520000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 29011.18, "quote_volume": 7223.78382, "trades": 49, "taker_buy_volume": 13714.69, "taker_buy_quote": 3414.95781}, {"ts": 1771130580000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 26826.68, "quote_volume": 6679.86334, "trades": 56, "taker_buy_volume": 22591.98, "taker_buy_quote": 5625.42304}, {"ts": 1771130640000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 39379.41, "quote_volume": 9807.07309, "trades": 76, "taker_buy_volume": 9458.67, "taker_buy_quote": 2356.80883}, {"ts": 1771130700000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 663.91, "quote_volume": 165.9775, "trades": 2, "taker_buy_volume": 663.91, "taker_buy_quote": 165.9775}, {"ts": 1771130760000, "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": 1771130820000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 4939.37, "quote_volume": 1234.8425, "trades": 2, "taker_buy_volume": 4939.37, "taker_buy_quote": 1234.8425}, {"ts": 1771130880000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 23.6, "quote_volume": 5.8764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771130940000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 50.0, "quote_volume": 12.45, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131000000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 29201.52, "quote_volume": 7300.38, "trades": 5, "taker_buy_volume": 29201.52, "taker_buy_quote": 7300.38}, {"ts": 1771131060000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 1200.0, "quote_volume": 300.0, "trades": 1, "taker_buy_volume": 1200.0, "taker_buy_quote": 300.0}, {"ts": 1771131120000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 331.38, "quote_volume": 82.845, "trades": 2, "taker_buy_volume": 331.38, "taker_buy_quote": 82.845}, {"ts": 1771131180000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 202.9, "quote_volume": 50.5221, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131240000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 86612.76, "quote_volume": 21566.34324, "trades": 96, "taker_buy_volume": 5740.46, "taker_buy_quote": 1429.37454}, {"ts": 1771131300000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 97.84, "quote_volume": 24.36216, "trades": 1, "taker_buy_volume": 97.84, "taker_buy_quote": 24.36216}, {"ts": 1771131360000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 1481.8, "quote_volume": 368.28961, "trades": 4, "taker_buy_volume": 803.21, "taker_buy_quote": 199.99929}, {"ts": 1771131420000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 30292.0, "quote_volume": 7515.0132, "trades": 60, "taker_buy_volume": 25732.72, "taker_buy_quote": 6384.31176}, {"ts": 1771131480000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 1312.84, "quote_volume": 326.88778, "trades": 4, "taker_buy_volume": 1303.46, "taker_buy_quote": 324.56154}, {"ts": 1771131540000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 849.8, "quote_volume": 211.24849, "trades": 3, "taker_buy_volume": 498.09, "taker_buy_quote": 124.02441}, {"ts": 1771131600000, "open": 0.248, "high": 0.25, "low": 0.248, "close": 0.25, "volume": 9812.9, "quote_volume": 2442.97562, "trades": 55, "taker_buy_volume": 8661.45, "taker_buy_quote": 2156.71255}, {"ts": 1771131660000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 1022.96, "quote_volume": 255.7285, "trades": 12, "taker_buy_volume": 1011.46, "taker_buy_quote": 252.865}, {"ts": 1771131720000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 2576.56, "quote_volume": 641.56344, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771131780000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 40228.14, "quote_volume": 10016.80686, "trades": 67, "taker_buy_volume": 10354.69, "taker_buy_quote": 2578.31781}, {"ts": 1771131840000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 43330.65, "quote_volume": 10789.33185, "trades": 35, "taker_buy_volume": 10767.84, "taker_buy_quote": 2681.19216}, {"ts": 1771131900000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 4810.03, "quote_volume": 1197.69747, "trades": 1, "taker_buy_volume": 4810.03, "taker_buy_quote": 1197.69747}, {"ts": 1771131960000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 18766.21, "quote_volume": 4672.78629, "trades": 81, "taker_buy_volume": 14779.04, "taker_buy_quote": 3679.98096}, {"ts": 1771132020000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 23195.8, "quote_volume": 5775.7542, "trades": 30, "taker_buy_volume": 21566.6, "taker_buy_quote": 5370.0834}, {"ts": 1771132080000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 11.97, "quote_volume": 2.9925, "trades": 1, "taker_buy_volume": 11.97, "taker_buy_quote": 2.9925}, {"ts": 1771132140000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 224.03, "quote_volume": 55.78347, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132200000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 823.9, "quote_volume": 205.1511, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132260000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 13858.64, "quote_volume": 3457.95499, "trades": 58, "taker_buy_volume": 7153.63, "taker_buy_quote": 1788.4075}, {"ts": 1771132320000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 5164.64, "quote_volume": 1291.16, "trades": 3, "taker_buy_volume": 5164.64, "taker_buy_quote": 1291.16}, {"ts": 1771132380000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 1264.77, "quote_volume": 316.1925, "trades": 1, "taker_buy_volume": 1264.77, "taker_buy_quote": 316.1925}, {"ts": 1771132440000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 20043.61, "quote_volume": 5010.9025, "trades": 7, "taker_buy_volume": 20043.61, "taker_buy_quote": 5010.9025}, {"ts": 1771132500000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 981.82, "quote_volume": 245.41484, "trades": 5, "taker_buy_volume": 941.66, "taker_buy_quote": 235.415}, {"ts": 1771132560000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 41925.15, "quote_volume": 10481.2875, "trades": 94, "taker_buy_volume": 26561.84, "taker_buy_quote": 6640.46}, {"ts": 1771132620000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 97038.97, "quote_volume": 24260.22058, "trades": 122, "taker_buy_volume": 32007.21, "taker_buy_quote": 8002.28058}, {"ts": 1771132680000, "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": 1771132740000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 110989.5, "quote_volume": 27747.375, "trades": 120, "taker_buy_volume": 54668.07, "taker_buy_quote": 13667.0175}, {"ts": 1771132800000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 19167.95, "quote_volume": 4791.9875, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771132860000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 23198.87, "quote_volume": 5799.7175, "trades": 43, "taker_buy_volume": 16292.81, "taker_buy_quote": 4073.2025}, {"ts": 1771132920000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 400.0, "quote_volume": 100.0, "trades": 2, "taker_buy_volume": 400.0, "taker_buy_quote": 100.0}, {"ts": 1771132980000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 6609.01, "quote_volume": 1645.64349, "trades": 38, "taker_buy_volume": 2880.72, "taker_buy_quote": 717.29928}, {"ts": 1771133040000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 9573.53, "quote_volume": 2383.81388, "trades": 47, "taker_buy_volume": 6544.87, "taker_buy_quote": 1629.67754}, {"ts": 1771133100000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 2443.74, "quote_volume": 610.935, "trades": 5, "taker_buy_volume": 2443.74, "taker_buy_quote": 610.935}, {"ts": 1771133160000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 12012.91, "quote_volume": 3003.13456, "trades": 12, "taker_buy_volume": 11919.97, "taker_buy_quote": 2979.9925}, {"ts": 1771133220000, "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": 1771133280000, "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": 1771133340000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 6030.91, "quote_volume": 1501.69659, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133400000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 3085.46, "quote_volume": 768.28754, "trades": 15, "taker_buy_volume": 8.0, "taker_buy_quote": 2.0}, {"ts": 1771133460000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 1400.0, "quote_volume": 350.0, "trades": 6, "taker_buy_volume": 1400.0, "taker_buy_quote": 350.0}, {"ts": 1771133520000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 105767.61, "quote_volume": 26441.77345, "trades": 181, "taker_buy_volume": 48986.74, "taker_buy_quote": 12246.685}, {"ts": 1771133580000, "open": 0.25, "high": 0.251, "low": 0.25, "close": 0.25, "volume": 42509.59, "quote_volume": 10627.5967, "trades": 98, "taker_buy_volume": 28056.49, "taker_buy_quote": 7014.3217}, {"ts": 1771133640000, "open": 0.25, "high": 0.25, "low": 0.249, "close": 0.25, "volume": 11300.89, "quote_volume": 2815.83542, "trades": 57, "taker_buy_volume": 4612.66, "taker_buy_quote": 1150.46615}, {"ts": 1771133700000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 9334.7, "quote_volume": 2324.3403, "trades": 59, "taker_buy_volume": 64.95, "taker_buy_quote": 16.17255}, {"ts": 1771133760000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 21415.79, "quote_volume": 5318.97995, "trades": 20, "taker_buy_volume": 7864.03, "taker_buy_quote": 1958.14347}, {"ts": 1771133820000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 25385.01, "quote_volume": 6295.48248, "trades": 92, "taker_buy_volume": 22042.55, "taker_buy_quote": 5466.5524}, {"ts": 1771133880000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 1023.89, "quote_volume": 253.92472, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771133940000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 4195.26, "quote_volume": 1041.62929, "trades": 12, "taker_buy_volume": 1204.81, "taker_buy_quote": 299.99769}, {"ts": 1771134000000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 45996.8, "quote_volume": 11407.31769, "trades": 140, "taker_buy_volume": 20631.85, "taker_buy_quote": 5116.81009}, {"ts": 1771134060000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 1340.36, "quote_volume": 332.40928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134120000, "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": 1771134180000, "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": 1771134240000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 3830.34, "quote_volume": 953.75466, "trades": 6, "taker_buy_volume": 3830.34, "taker_buy_quote": 953.75466}, {"ts": 1771134300000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 39202.88, "quote_volume": 9761.51712, "trades": 134, "taker_buy_volume": 25904.71, "taker_buy_quote": 6450.27279}, {"ts": 1771134360000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 10540.6, "quote_volume": 2622.99744, "trades": 8, "taker_buy_volume": 8928.64, "taker_buy_quote": 2223.23136}, {"ts": 1771134420000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 11206.12, "quote_volume": 2776.25597, "trades": 54, "taker_buy_volume": 80.67, "taker_buy_quote": 20.00616}, {"ts": 1771134480000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 81731.86, "quote_volume": 20188.15024, "trades": 170, "taker_buy_volume": 28583.14, "taker_buy_quote": 7060.4164}, {"ts": 1771134540000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 362.9, "quote_volume": 89.9992, "trades": 1, "taker_buy_volume": 362.9, "taker_buy_quote": 89.9992}, {"ts": 1771134600000, "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": 1771134660000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 1343.86, "quote_volume": 332.81406, "trades": 9, "taker_buy_volume": 880.64, "taker_buy_quote": 218.39872}, {"ts": 1771134720000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 431.07, "quote_volume": 106.51885, "trades": 4, "taker_buy_volume": 44.56, "taker_buy_quote": 11.05088}, {"ts": 1771134780000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 5332.3, "quote_volume": 1317.0781, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134840000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 79850.3, "quote_volume": 19723.0241, "trades": 110, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771134900000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 59600.76, "quote_volume": 14719.64246, "trades": 44, "taker_buy_volume": 32137.76, "taker_buy_quote": 7938.02672}, {"ts": 1771134960000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 108688.44, "quote_volume": 26841.42896, "trades": 94, "taker_buy_volume": 92111.45, "taker_buy_quote": 22751.52815}, {"ts": 1771135020000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 3849.87, "quote_volume": 950.91789, "trades": 16, "taker_buy_volume": 3849.87, "taker_buy_quote": 950.91789}, {"ts": 1771135080000, "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": 1771135140000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 696.33, "quote_volume": 171.99351, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135200000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 51.68, "quote_volume": 12.81664, "trades": 2, "taker_buy_volume": 51.68, "taker_buy_quote": 12.81664}, {"ts": 1771135260000, "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": 1771135320000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 809.37, "quote_volume": 200.72376, "trades": 1, "taker_buy_volume": 809.37, "taker_buy_quote": 200.72376}, {"ts": 1771135380000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 16205.41, "quote_volume": 4002.73627, "trades": 44, "taker_buy_volume": 3196.36, "taker_buy_quote": 789.50092}, {"ts": 1771135440000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 14160.83, "quote_volume": 3497.73237, "trades": 5, "taker_buy_volume": 7.36, "taker_buy_quote": 1.82528}, {"ts": 1771135500000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 1444.26, "quote_volume": 356.73222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135560000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 1379.6, "quote_volume": 340.7612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135620000, "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": 1771135680000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 717.33, "quote_volume": 177.89784, "trades": 1, "taker_buy_volume": 717.33, "taker_buy_quote": 177.89784}, {"ts": 1771135740000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 4934.44, "quote_volume": 1218.80668, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135800000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 40.56, "quote_volume": 10.01832, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771135860000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 42385.26, "quote_volume": 10469.15922, "trades": 68, "taker_buy_volume": 29138.13, "taker_buy_quote": 7197.11811}, {"ts": 1771135920000, "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": 1771135980000, "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": 1771136040000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 253.84, "quote_volume": 62.95232, "trades": 1, "taker_buy_volume": 253.84, "taker_buy_quote": 62.95232}, {"ts": 1771136100000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 2571.28, "quote_volume": 635.10616, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136160000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 105.04, "quote_volume": 26.04992, "trades": 2, "taker_buy_volume": 105.04, "taker_buy_quote": 26.04992}, {"ts": 1771136220000, "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": 1771136280000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 3593.26, "quote_volume": 891.12848, "trades": 3, "taker_buy_volume": 3593.26, "taker_buy_quote": 891.12848}, {"ts": 1771136340000, "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": 1771136400000, "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": 1771136460000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 2754.49, "quote_volume": 683.11352, "trades": 1, "taker_buy_volume": 2754.49, "taker_buy_quote": 683.11352}, {"ts": 1771136520000, "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": 1771136580000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 8913.98, "quote_volume": 2210.66704, "trades": 55, "taker_buy_volume": 8913.98, "taker_buy_quote": 2210.66704}, {"ts": 1771136640000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 672.45, "quote_volume": 166.7676, "trades": 4, "taker_buy_volume": 672.45, "taker_buy_quote": 166.7676}, {"ts": 1771136700000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 19386.46, "quote_volume": 4807.73785, "trades": 35, "taker_buy_volume": 8719.15, "taker_buy_quote": 2162.3492}, {"ts": 1771136760000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 81664.75, "quote_volume": 20244.4099, "trades": 91, "taker_buy_volume": 46855.27, "taker_buy_quote": 11620.10696}, {"ts": 1771136820000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 1597.35, "quote_volume": 394.54545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771136880000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 6284.67, "quote_volume": 1552.42432, "trades": 9, "taker_buy_volume": 110.83, "taker_buy_quote": 27.48584}, {"ts": 1771136940000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 13701.1, "quote_volume": 3384.1717, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137000000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 142716.52, "quote_volume": 35250.98044, "trades": 141, "taker_buy_volume": 21661.91, "taker_buy_quote": 5350.49177}, {"ts": 1771137060000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 134102.37, "quote_volume": 33244.74287, "trades": 57, "taker_buy_volume": 134102.37, "taker_buy_quote": 33244.74287}, {"ts": 1771137120000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 9935.87, "quote_volume": 2454.15989, "trades": 65, "taker_buy_volume": 273.99, "taker_buy_quote": 67.67553}, {"ts": 1771137180000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 340.77, "quote_volume": 84.17019, "trades": 1, "taker_buy_volume": 340.77, "taker_buy_quote": 84.17019}, {"ts": 1771137240000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 522.26, "quote_volume": 128.99822, "trades": 1, "taker_buy_volume": 522.26, "taker_buy_quote": 128.99822}, {"ts": 1771137300000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 72016.43, "quote_volume": 17788.65215, "trades": 66, "taker_buy_volume": 51751.73, "taker_buy_quote": 12783.27125}, {"ts": 1771137360000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 9.19, "quote_volume": 2.26993, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137420000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 16.44, "quote_volume": 4.06068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137480000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 1857.02, "quote_volume": 460.49845, "trades": 3, "taker_buy_volume": 1814.51, "taker_buy_quote": 449.99848}, {"ts": 1771137540000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 16343.87, "quote_volume": 4053.24254, "trades": 17, "taker_buy_volume": 16306.65, "taker_buy_quote": 4044.0492}, {"ts": 1771137600000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 75708.78, "quote_volume": 18698.04446, "trades": 97, "taker_buy_volume": 37795.05, "taker_buy_quote": 9335.37735}, {"ts": 1771137660000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 120.6, "quote_volume": 29.6676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137720000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 2780.42, "quote_volume": 683.98332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137780000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 1014.22, "quote_volume": 249.49812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137840000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 5279.92, "quote_volume": 1298.86032, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771137900000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 117.2, "quote_volume": 28.9484, "trades": 1, "taker_buy_volume": 117.2, "taker_buy_quote": 28.9484}, {"ts": 1771137960000, "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": 1771138020000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 61526.93, "quote_volume": 15131.31876, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138080000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 53265.96, "quote_volume": 13101.99205, "trades": 57, "taker_buy_volume": 45020.4, "taker_buy_quote": 11075.0184}, {"ts": 1771138140000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 462.27, "quote_volume": 113.25615, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138200000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 1388.39, "quote_volume": 340.15555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138260000, "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": 1771138320000, "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": 1771138380000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 87864.92, "quote_volume": 21614.81288, "trades": 34, "taker_buy_volume": 87864.92, "taker_buy_quote": 21614.81288}, {"ts": 1771138440000, "open": 0.246, "high": 0.247, "low": 0.246, "close": 0.247, "volume": 8146.63, "quote_volume": 2004.10712, "trades": 3, "taker_buy_volume": 36.14, "taker_buy_quote": 8.92658}, {"ts": 1771138500000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 5.97, "quote_volume": 1.47459, "trades": 1, "taker_buy_volume": 5.97, "taker_buy_quote": 1.47459}, {"ts": 1771138560000, "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": 1771138620000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 57078.77, "quote_volume": 14098.45619, "trades": 42, "taker_buy_volume": 57078.77, "taker_buy_quote": 14098.45619}, {"ts": 1771138680000, "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": 1771138740000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 440.09, "quote_volume": 108.70223, "trades": 1, "taker_buy_volume": 440.09, "taker_buy_quote": 108.70223}, {"ts": 1771138800000, "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": 1771138860000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 213.93, "quote_volume": 52.62678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138920000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 115.08, "quote_volume": 28.30968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771138980000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 342.79, "quote_volume": 84.32634, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139040000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 108558.34, "quote_volume": 26815.55562, "trades": 218, "taker_buy_volume": 32790.49, "taker_buy_quote": 8100.89667}, {"ts": 1771139100000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 1433.94, "quote_volume": 354.93404, "trades": 9, "taker_buy_volume": 750.86, "taker_buy_quote": 186.21328}, {"ts": 1771139160000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 378.89, "quote_volume": 93.78744, "trades": 2, "taker_buy_volume": 201.61, "taker_buy_quote": 49.99928}, {"ts": 1771139220000, "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": 1771139280000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 10075.36, "quote_volume": 2498.68928, "trades": 6, "taker_buy_volume": 10075.36, "taker_buy_quote": 2498.68928}, {"ts": 1771139340000, "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": 1771139400000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 320.97, "quote_volume": 79.39812, "trades": 6, "taker_buy_volume": 118.53, "taker_buy_quote": 29.39544}, {"ts": 1771139460000, "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": 1771139520000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 66288.11, "quote_volume": 16439.45128, "trades": 94, "taker_buy_volume": 33965.48, "taker_buy_quote": 8423.43904}, {"ts": 1771139580000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 32795.11, "quote_volume": 8136.18358, "trades": 38, "taker_buy_volume": 32542.05, "taker_buy_quote": 8073.4247}, {"ts": 1771139640000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 1812.89, "quote_volume": 450.20461, "trades": 5, "taker_buy_volume": 607.89, "taker_buy_quote": 151.36461}, {"ts": 1771139700000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 13204.55, "quote_volume": 3276.49706, "trades": 14, "taker_buy_volume": 1768.66, "taker_buy_quote": 440.39634}, {"ts": 1771139760000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 29625.29, "quote_volume": 7347.07192, "trades": 34, "taker_buy_volume": 346.4, "taker_buy_quote": 85.9072}, {"ts": 1771139820000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 777.05, "quote_volume": 191.93135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771139880000, "open": 0.247, "high": 0.249, "low": 0.247, "close": 0.249, "volume": 61625.97, "quote_volume": 15281.35286, "trades": 35, "taker_buy_volume": 40019.74, "taker_buy_quote": 9925.55842}, {"ts": 1771139940000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 83515.15, "quote_volume": 20711.7572, "trades": 100, "taker_buy_volume": 60947.81, "taker_buy_quote": 15115.05688}, {"ts": 1771140000000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 18454.11, "quote_volume": 4576.61928, "trades": 27, "taker_buy_volume": 516.44, "taker_buy_quote": 128.07712}, {"ts": 1771140060000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 119589.66, "quote_volume": 29658.23568, "trades": 185, "taker_buy_volume": 73954.14, "taker_buy_quote": 18340.62672}, {"ts": 1771140120000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 40035.94, "quote_volume": 9928.52249, "trades": 56, "taker_buy_volume": 12814.17, "taker_buy_quote": 3177.91416}, {"ts": 1771140180000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 6700.77, "quote_volume": 1658.32927, "trades": 5, "taker_buy_volume": 3239.08, "taker_buy_quote": 803.29184}, {"ts": 1771140240000, "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": 1771140300000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 9.38, "quote_volume": 2.31686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140360000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 992.89, "quote_volume": 245.24383, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140420000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 1180.29, "quote_volume": 291.79663, "trades": 2, "taker_buy_volume": 265.0, "taker_buy_quote": 65.72}, {"ts": 1771140480000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 2092.4, "quote_volume": 518.9152, "trades": 2, "taker_buy_volume": 2092.4, "taker_buy_quote": 518.9152}, {"ts": 1771140540000, "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": 1771140600000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 64338.29, "quote_volume": 15891.88152, "trades": 64, "taker_buy_volume": 6318.79, "taker_buy_quote": 1561.06502}, {"ts": 1771140660000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 3771.0, "quote_volume": 934.11338, "trades": 4, "taker_buy_volume": 2676.38, "taker_buy_quote": 663.74224}, {"ts": 1771140720000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 2910.93, "quote_volume": 718.99971, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771140780000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 128069.94, "quote_volume": 31761.34512, "trades": 88, "taker_buy_volume": 104124.12, "taker_buy_quote": 25822.78176}, {"ts": 1771140840000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 98748.44, "quote_volume": 24490.012, "trades": 157, "taker_buy_volume": 67973.63, "taker_buy_quote": 16857.85912}, {"ts": 1771140900000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 7365.12, "quote_volume": 1833.81916, "trades": 8, "taker_buy_volume": 7269.4, "taker_buy_quote": 1810.0806}, {"ts": 1771140960000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 45337.01, "quote_volume": 11289.00599, "trades": 50, "taker_buy_volume": 45166.56, "taker_buy_quote": 11246.56394}, {"ts": 1771141020000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 21555.44, "quote_volume": 5367.33256, "trades": 27, "taker_buy_volume": 8404.39, "taker_buy_quote": 2092.72111}, {"ts": 1771141080000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 42244.67, "quote_volume": 10519.42283, "trades": 68, "taker_buy_volume": 2074.12, "taker_buy_quote": 516.95588}, {"ts": 1771141140000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 81098.45, "quote_volume": 20192.73688, "trades": 36, "taker_buy_volume": 80321.28, "taker_buy_quote": 19999.99872}, {"ts": 1771141200000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 117218.56, "quote_volume": 29070.20288, "trades": 75, "taker_buy_volume": 24404.63, "taker_buy_quote": 6052.34824}, {"ts": 1771141260000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 48516.16, "quote_volume": 12032.00768, "trades": 54, "taker_buy_volume": 14156.92, "taker_buy_quote": 3510.91616}, {"ts": 1771141320000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 20313.12, "quote_volume": 5037.50193, "trades": 16, "taker_buy_volume": 20161.29, "taker_buy_quote": 4999.99992}, {"ts": 1771141380000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 12353.26, "quote_volume": 3063.60848, "trades": 4, "taker_buy_volume": 12353.26, "taker_buy_quote": 3063.60848}, {"ts": 1771141440000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 853.55, "quote_volume": 210.96947, "trades": 3, "taker_buy_volume": 142.62, "taker_buy_quote": 35.36976}, {"ts": 1771141500000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 9.71, "quote_volume": 2.40345, "trades": 2, "taker_buy_volume": 5.08, "taker_buy_quote": 1.25984}, {"ts": 1771141560000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 63998.51, "quote_volume": 15871.83128, "trades": 82, "taker_buy_volume": 34648.98, "taker_buy_quote": 8593.14784}, {"ts": 1771141620000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 76.83, "quote_volume": 18.97701, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141680000, "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": 1771141740000, "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": 1771141800000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 5465.71, "quote_volume": 1350.03037, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771141860000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 319.41, "quote_volume": 79.20772, "trades": 3, "taker_buy_volume": 313.45, "taker_buy_quote": 77.7356}, {"ts": 1771141920000, "open": 0.247, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 150.23, "quote_volume": 37.21367, "trades": 3, "taker_buy_volume": 106.86, "taker_buy_quote": 26.50128}, {"ts": 1771141980000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 27579.46, "quote_volume": 6839.70608, "trades": 62, "taker_buy_volume": 27579.46, "taker_buy_quote": 6839.70608}, {"ts": 1771142040000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 35162.57, "quote_volume": 8720.56279, "trades": 32, "taker_buy_volume": 30191.15, "taker_buy_quote": 7487.65063}, {"ts": 1771142100000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 1251.08, "quote_volume": 310.26784, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142160000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 1242.0, "quote_volume": 308.016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142220000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 61606.97, "quote_volume": 15280.20366, "trades": 32, "taker_buy_volume": 5439.75, "taker_buy_quote": 1350.7331}, {"ts": 1771142280000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 606.01, "quote_volume": 150.89649, "trades": 3, "taker_buy_volume": 606.01, "taker_buy_quote": 150.89649}, {"ts": 1771142340000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 202.41, "quote_volume": 50.19768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142400000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 582.32, "quote_volume": 144.41536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142460000, "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": 1771142520000, "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": 1771142580000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 41.49, "quote_volume": 10.28952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771142640000, "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": 1771142700000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 31000.28, "quote_volume": 7711.86661, "trades": 28, "taker_buy_volume": 23797.17, "taker_buy_quote": 5925.49533}, {"ts": 1771142760000, "open": 0.249, "high": 0.25, "low": 0.249, "close": 0.249, "volume": 54341.85, "quote_volume": 13531.18383, "trades": 43, "taker_buy_volume": 40994.93, "taker_buy_quote": 10207.80075}, {"ts": 1771142820000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 27063.51, "quote_volume": 6724.08963, "trades": 121, "taker_buy_volume": 6011.17, "taker_buy_quote": 1496.78133}, {"ts": 1771142880000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 41482.18, "quote_volume": 10306.20921, "trades": 32, "taker_buy_volume": 18628.57, "taker_buy_quote": 4638.51393}, {"ts": 1771142940000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 21383.52, "quote_volume": 5304.32917, "trades": 13, "taker_buy_volume": 1216.21, "taker_buy_quote": 302.83629}, {"ts": 1771143000000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 14743.38, "quote_volume": 3656.36802, "trades": 8, "taker_buy_volume": 9.78, "taker_buy_quote": 2.43522}, {"ts": 1771143060000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 337023.89, "quote_volume": 83577.28227, "trades": 145, "taker_buy_volume": 51871.25, "taker_buy_quote": 12864.07}, {"ts": 1771143120000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 11007.71, "quote_volume": 2729.90508, "trades": 35, "taker_buy_volume": 6247.46, "taker_buy_quote": 1549.37008}, {"ts": 1771143180000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.248, "volume": 1377.6, "quote_volume": 340.68051, "trades": 4, "taker_buy_volume": 413.31, "taker_buy_quote": 102.50088}, {"ts": 1771143240000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 30926.57, "quote_volume": 7669.78936, "trades": 29, "taker_buy_volume": 30926.57, "taker_buy_quote": 7669.78936}, {"ts": 1771143300000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 58208.89, "quote_volume": 14494.01361, "trades": 90, "taker_buy_volume": 52465.95, "taker_buy_quote": 13064.02155}, {"ts": 1771143360000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.248, "volume": 1926.04, "quote_volume": 478.64347, "trades": 6, "taker_buy_volume": 985.55, "taker_buy_quote": 245.40195}, {"ts": 1771143420000, "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": 1771143480000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 40.67, "quote_volume": 10.08616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771143540000, "open": 0.249, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 707.36, "quote_volume": 175.46904, "trades": 3, "taker_buy_volume": 43.76, "taker_buy_quote": 10.89624}, {"ts": 1771143600000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 51713.04, "quote_volume": 12876.54696, "trades": 48, "taker_buy_volume": 51713.04, "taker_buy_quote": 12876.54696}, {"ts": 1771143660000, "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": 1771143720000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 656.5, "quote_volume": 163.4685, "trades": 8, "taker_buy_volume": 656.5, "taker_buy_quote": 163.4685}, {"ts": 1771143780000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 1020.11, "quote_volume": 254.00739, "trades": 12, "taker_buy_volume": 1020.11, "taker_buy_quote": 254.00739}, {"ts": 1771143840000, "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": 1771143900000, "open": 0.248, "high": 0.249, "low": 0.248, "close": 0.249, "volume": 958.39, "quote_volume": 237.94072, "trades": 6, "taker_buy_volume": 260.0, "taker_buy_quote": 64.74}, {"ts": 1771143960000, "open": 0.249, "high": 0.249, "low": 0.249, "close": 0.249, "volume": 70789.44, "quote_volume": 17626.57056, "trades": 78, "taker_buy_volume": 70789.44, "taker_buy_quote": 17626.57056}, {"ts": 1771144020000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 4938.32, "quote_volume": 1224.70336, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771144080000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 574154.65, "quote_volume": 142390.3532, "trades": 196, "taker_buy_volume": 22063.91, "taker_buy_quote": 5471.84968}, {"ts": 1771144140000, "open": 0.248, "high": 0.248, "low": 0.247, "close": 0.247, "volume": 510170.51, "quote_volume": 126052.07301, "trades": 491, "taker_buy_volume": 97427.02, "taker_buy_quote": 24094.1109}, {"ts": 1771144200000, "open": 0.247, "high": 0.248, "low": 0.246, "close": 0.248, "volume": 135948.97, "quote_volume": 33577.38019, "trades": 348, "taker_buy_volume": 94514.7, "taker_buy_quote": 23345.14218}, {"ts": 1771144260000, "open": 0.247, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 67869.52, "quote_volume": 16760.568, "trades": 151, "taker_buy_volume": 33714.12, "taker_buy_quote": 8327.38764}, {"ts": 1771144320000, "open": 0.246, "high": 0.246, "low": 0.244, "close": 0.244, "volume": 281434.86, "quote_volume": 68971.29427, "trades": 222, "taker_buy_volume": 70190.62, "taker_buy_quote": 17127.0437}, {"ts": 1771144380000, "open": 0.244, "high": 0.245, "low": 0.243, "close": 0.244, "volume": 97668.57, "quote_volume": 23749.49614, "trades": 97, "taker_buy_volume": 534.15, "taker_buy_quote": 130.3736}, {"ts": 1771144440000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 16107.93, "quote_volume": 3914.27509, "trades": 20, "taker_buy_volume": 48.1, "taker_buy_quote": 11.7364}, {"ts": 1771144500000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 165880.13, "quote_volume": 40312.10287, "trades": 318, "taker_buy_volume": 106523.37, "taker_buy_quote": 25888.41019}, {"ts": 1771144560000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 81388.85, "quote_volume": 19843.51925, "trades": 92, "taker_buy_volume": 72098.69, "taker_buy_quote": 17579.37587}, {"ts": 1771144620000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 101671.5, "quote_volume": 24706.97482, "trades": 28, "taker_buy_volume": 800.32, "taker_buy_quote": 195.27808}, {"ts": 1771144680000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 10014.73, "quote_volume": 2433.57939, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771144740000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 179198.26, "quote_volume": 43545.17718, "trades": 266, "taker_buy_volume": 55877.42, "taker_buy_quote": 13578.21306}, {"ts": 1771144800000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 19210.33, "quote_volume": 4668.11019, "trades": 30, "taker_buy_volume": 11022.37, "taker_buy_quote": 2678.43591}, {"ts": 1771144860000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 5973.89, "quote_volume": 1453.9928, "trades": 2, "taker_buy_volume": 2337.53, "taker_buy_quote": 570.35732}, {"ts": 1771144920000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 1239.12, "quote_volume": 301.10616, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771144980000, "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": 1771145040000, "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": 1771145100000, "open": 0.243, "high": 0.243, "low": 0.242, "close": 0.243, "volume": 354330.05, "quote_volume": 86096.31435, "trades": 485, "taker_buy_volume": 112408.13, "taker_buy_quote": 27315.17559}, {"ts": 1771145160000, "open": 0.243, "high": 0.245, "low": 0.243, "close": 0.244, "volume": 126313.02, "quote_volume": 30794.3284, "trades": 223, "taker_buy_volume": 70189.9, "taker_buy_quote": 17103.35424}, {"ts": 1771145220000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 4603.88, "quote_volume": 1122.64151, "trades": 3, "taker_buy_volume": 3898.67, "taker_buy_quote": 951.27548}, {"ts": 1771145280000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 434.0, "quote_volume": 105.462, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771145340000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 649.98, "quote_volume": 158.17956, "trades": 3, "taker_buy_volume": 234.42, "taker_buy_quote": 57.19848}, {"ts": 1771145400000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 66511.16, "quote_volume": 16162.34411, "trades": 129, "taker_buy_volume": 46741.87, "taker_buy_quote": 11358.40664}, {"ts": 1771145460000, "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": 1771145520000, "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": 1771145580000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 2095.75, "quote_volume": 511.31643, "trades": 2, "taker_buy_volume": 2049.18, "taker_buy_quote": 499.99992}, {"ts": 1771145640000, "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": 1771145700000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 147577.33, "quote_volume": 36008.86852, "trades": 297, "taker_buy_volume": 73893.8, "taker_buy_quote": 18030.0872}, {"ts": 1771145760000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 80174.52, "quote_volume": 19562.58288, "trades": 43, "taker_buy_volume": 53766.86, "taker_buy_quote": 13119.11384}, {"ts": 1771145820000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 260.28, "quote_volume": 63.7686, "trades": 1, "taker_buy_volume": 260.28, "taker_buy_quote": 63.7686}, {"ts": 1771145880000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 1353.7, "quote_volume": 331.6565, "trades": 1, "taker_buy_volume": 1353.7, "taker_buy_quote": 331.6565}, {"ts": 1771145940000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 75748.25, "quote_volume": 18482.82774, "trades": 26, "taker_buy_volume": 254.74, "taker_buy_quote": 62.4113}, {"ts": 1771146000000, "open": 0.244, "high": 0.244, "low": 0.243, "close": 0.243, "volume": 66.99, "quote_volume": 16.32556, "trades": 2, "taker_buy_volume": 46.99, "taker_buy_quote": 11.46556}, {"ts": 1771146060000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 679.43, "quote_volume": 165.78092, "trades": 2, "taker_buy_volume": 679.43, "taker_buy_quote": 165.78092}, {"ts": 1771146120000, "open": 0.243, "high": 0.244, "low": 0.243, "close": 0.244, "volume": 45368.89, "quote_volume": 11069.43919, "trades": 54, "taker_buy_volume": 39292.36, "taker_buy_quote": 9587.33584}, {"ts": 1771146180000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 291.07, "quote_volume": 71.09511, "trades": 3, "taker_buy_volume": 74.03, "taker_buy_quote": 18.13735}, {"ts": 1771146240000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 56.67, "quote_volume": 13.8794, "trades": 2, "taker_buy_volume": 51.92, "taker_buy_quote": 12.7204}, {"ts": 1771146300000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 1224.48, "quote_volume": 299.9976, "trades": 1, "taker_buy_volume": 1224.48, "taker_buy_quote": 299.9976}, {"ts": 1771146360000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 505.06, "quote_volume": 123.2397, "trades": 2, "taker_buy_volume": 5.06, "taker_buy_quote": 1.2397}, {"ts": 1771146420000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 95470.53, "quote_volume": 23397.47657, "trades": 75, "taker_buy_volume": 61441.33, "taker_buy_quote": 15060.32257}, {"ts": 1771146480000, "open": 0.246, "high": 0.246, "low": 0.245, "close": 0.245, "volume": 458.49, "quote_volume": 112.39375, "trades": 5, "taker_buy_volume": 63.7, "taker_buy_quote": 15.6702}, {"ts": 1771146540000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 144.77, "quote_volume": 35.46865, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146600000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 80645.98, "quote_volume": 19758.2651, "trades": 79, "taker_buy_volume": 38758.56, "taker_buy_quote": 9495.8472}, {"ts": 1771146660000, "open": 0.245, "high": 0.246, "low": 0.245, "close": 0.246, "volume": 38992.79, "quote_volume": 9553.52256, "trades": 151, "taker_buy_volume": 7857.65, "taker_buy_quote": 1925.41326}, {"ts": 1771146720000, "open": 0.245, "high": 0.246, "low": 0.244, "close": 0.244, "volume": 4440.99, "quote_volume": 1087.88014, "trades": 27, "taker_buy_volume": 50.52, "taker_buy_quote": 12.39923}, {"ts": 1771146780000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 195.48, "quote_volume": 47.74609, "trades": 3, "taker_buy_volume": 48.97, "taker_buy_quote": 11.99765}, {"ts": 1771146840000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 11.14, "quote_volume": 2.71816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771146900000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 3011.98, "quote_volume": 737.82579, "trades": 35, "taker_buy_volume": 2902.67, "taker_buy_quote": 711.15415}, {"ts": 1771146960000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 110.2, "quote_volume": 26.89696, "trades": 2, "taker_buy_volume": 8.16, "taker_buy_quote": 1.9992}, {"ts": 1771147020000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 41896.65, "quote_volume": 10264.67925, "trades": 24, "taker_buy_volume": 41896.65, "taker_buy_quote": 10264.67925}, {"ts": 1771147080000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 1332.21, "quote_volume": 326.35303, "trades": 23, "taker_buy_volume": 6.42, "taker_buy_quote": 1.5729}, {"ts": 1771147140000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 10204.08, "quote_volume": 2499.9996, "trades": 3, "taker_buy_volume": 10204.08, "taker_buy_quote": 2499.9996}, {"ts": 1771147200000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 716.37, "quote_volume": 175.51065, "trades": 1, "taker_buy_volume": 716.37, "taker_buy_quote": 175.51065}, {"ts": 1771147260000, "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": 1771147320000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 2213.67, "quote_volume": 540.13548, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147380000, "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": 1771147440000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 12.2, "quote_volume": 2.989, "trades": 1, "taker_buy_volume": 12.2, "taker_buy_quote": 2.989}, {"ts": 1771147500000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 920.4, "quote_volume": 225.498, "trades": 2, "taker_buy_volume": 920.4, "taker_buy_quote": 225.498}, {"ts": 1771147560000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 41633.86, "quote_volume": 10200.2957, "trades": 29, "taker_buy_volume": 40097.33, "taker_buy_quote": 9823.84585}, {"ts": 1771147620000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 847.69, "quote_volume": 207.68405, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147680000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 48878.27, "quote_volume": 11972.03886, "trades": 152, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147740000, "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": 1771147800000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 124543.44, "quote_volume": 30513.1428, "trades": 115, "taker_buy_volume": 88229.06, "taker_buy_quote": 21616.1197}, {"ts": 1771147860000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 21071.16, "quote_volume": 5162.4342, "trades": 47, "taker_buy_volume": 10934.13, "taker_buy_quote": 2678.86185}, {"ts": 1771147920000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 482.06, "quote_volume": 117.62264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771147980000, "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": 1771148040000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 2487.65, "quote_volume": 609.47425, "trades": 12, "taker_buy_volume": 2487.65, "taker_buy_quote": 609.47425}, {"ts": 1771148100000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 487.16, "quote_volume": 118.94437, "trades": 2, "taker_buy_volume": 77.33, "taker_buy_quote": 18.94585}, {"ts": 1771148160000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 36146.09, "quote_volume": 8851.31598, "trades": 32, "taker_buy_volume": 16242.09, "taker_buy_quote": 3979.31205}, {"ts": 1771148220000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 62715.15, "quote_volume": 15304.58204, "trades": 88, "taker_buy_volume": 3094.88, "taker_buy_quote": 757.23616}, {"ts": 1771148280000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 1239.04, "quote_volume": 301.08672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148340000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 82707.3, "quote_volume": 20180.5812, "trades": 77, "taker_buy_volume": 71673.82, "taker_buy_quote": 17488.41208}, {"ts": 1771148400000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 1302.06, "quote_volume": 316.40058, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148460000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 22.94, "quote_volume": 5.59736, "trades": 1, "taker_buy_volume": 22.94, "taker_buy_quote": 5.59736}, {"ts": 1771148520000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 193.33, "quote_volume": 46.97919, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148580000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 23468.02, "quote_volume": 5726.23769, "trades": 56, "taker_buy_volume": 19786.89, "taker_buy_quote": 4828.04197}, {"ts": 1771148640000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 447.47, "quote_volume": 109.18268, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771148700000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 747.79, "quote_volume": 183.05667, "trades": 3, "taker_buy_volume": 595.91, "taker_buy_quote": 145.99795}, {"ts": 1771148760000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 1361.75, "quote_volume": 333.62875, "trades": 2, "taker_buy_volume": 1361.75, "taker_buy_quote": 333.62875}, {"ts": 1771148820000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 1061.45, "quote_volume": 259.23558, "trades": 2, "taker_buy_volume": 241.78, "taker_buy_quote": 59.2361}, {"ts": 1771148880000, "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": 1771148940000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 124.47, "quote_volume": 30.37068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149000000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 1690.79, "quote_volume": 412.55276, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149060000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 23801.15, "quote_volume": 5808.52953, "trades": 66, "taker_buy_volume": 17388.04, "taker_buy_quote": 4243.73069}, {"ts": 1771149120000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 122.44, "quote_volume": 29.9978, "trades": 1, "taker_buy_volume": 122.44, "taker_buy_quote": 29.9978}, {"ts": 1771149180000, "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": 1771149240000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.244, "volume": 20961.89, "quote_volume": 5135.10932, "trades": 8, "taker_buy_volume": 20408.16, "taker_buy_quote": 4999.9992}, {"ts": 1771149300000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 19240.3, "quote_volume": 4713.8735, "trades": 81, "taker_buy_volume": 5327.7, "taker_buy_quote": 1305.2865}, {"ts": 1771149360000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 15498.6, "quote_volume": 3797.157, "trades": 30, "taker_buy_volume": 11577.26, "taker_buy_quote": 2836.4287}, {"ts": 1771149420000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 20958.55, "quote_volume": 5134.84475, "trades": 25, "taker_buy_volume": 9804.07, "taker_buy_quote": 2401.99715}, {"ts": 1771149480000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 3125.75, "quote_volume": 762.683, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149540000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 60281.17, "quote_volume": 14768.88665, "trades": 36, "taker_buy_volume": 56135.48, "taker_buy_quote": 13753.1926}, {"ts": 1771149600000, "open": 0.245, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 26923.97, "quote_volume": 6595.28661, "trades": 14, "taker_buy_volume": 12.16, "taker_buy_quote": 2.9792}, {"ts": 1771149660000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 4970.98, "quote_volume": 1216.59575, "trades": 21, "taker_buy_volume": 3676.63, "taker_buy_quote": 900.77435}, {"ts": 1771149720000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 11912.4, "quote_volume": 2918.538, "trades": 18, "taker_buy_volume": 22.38, "taker_buy_quote": 5.4831}, {"ts": 1771149780000, "open": 0.244, "high": 0.245, "low": 0.244, "close": 0.245, "volume": 61.38, "quote_volume": 14.99712, "trades": 2, "taker_buy_volume": 20.4, "taker_buy_quote": 4.998}, {"ts": 1771149840000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 9567.12, "quote_volume": 2334.37728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771149900000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 73488.81, "quote_volume": 17931.26964, "trades": 100, "taker_buy_volume": 49140.61, "taker_buy_quote": 11990.30884}, {"ts": 1771149960000, "open": 0.243, "high": 0.243, "low": 0.242, "close": 0.242, "volume": 186446.31, "quote_volume": 45197.53351, "trades": 221, "taker_buy_volume": 40455.71, "taker_buy_quote": 9795.08389}, {"ts": 1771150020000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 99960.48, "quote_volume": 24190.43616, "trades": 236, "taker_buy_volume": 37945.8, "taker_buy_quote": 9182.8836}, {"ts": 1771150080000, "open": 0.242, "high": 0.242, "low": 0.241, "close": 0.241, "volume": 123562.24, "quote_volume": 29809.45323, "trades": 145, "taker_buy_volume": 22392.07, "taker_buy_quote": 5398.9258}, {"ts": 1771150140000, "open": 0.242, "high": 0.242, "low": 0.241, "close": 0.241, "volume": 1667.82, "quote_volume": 401.98562, "trades": 6, "taker_buy_volume": 41.0, "taker_buy_quote": 9.922}, {"ts": 1771150200000, "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": 1771150260000, "open": 0.241, "high": 0.242, "low": 0.241, "close": 0.242, "volume": 1107.98, "quote_volume": 267.51953, "trades": 3, "taker_buy_volume": 496.35, "taker_buy_quote": 120.1167}, {"ts": 1771150320000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 56.87, "quote_volume": 13.76254, "trades": 1, "taker_buy_volume": 56.87, "taker_buy_quote": 13.76254}, {"ts": 1771150380000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 1010.75, "quote_volume": 243.59075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150440000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 392.51, "quote_volume": 94.59491, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150500000, "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": 1771150560000, "open": 0.241, "high": 0.241, "low": 0.24, "close": 0.241, "volume": 95502.32, "quote_volume": 22949.86958, "trades": 140, "taker_buy_volume": 39560.36, "taker_buy_quote": 9494.49162}, {"ts": 1771150620000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 1044.55, "quote_volume": 250.692, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150680000, "open": 0.24, "high": 0.24, "low": 0.239, "close": 0.24, "volume": 170766.35, "quote_volume": 40977.1698, "trades": 183, "taker_buy_volume": 75346.47, "taker_buy_quote": 18083.1528}, {"ts": 1771150740000, "open": 0.241, "high": 0.241, "low": 0.24, "close": 0.24, "volume": 11599.64, "quote_volume": 2795.13926, "trades": 2, "taker_buy_volume": 11225.66, "taker_buy_quote": 2705.38406}, {"ts": 1771150800000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 17982.55, "quote_volume": 4315.812, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771150860000, "open": 0.24, "high": 0.241, "low": 0.24, "close": 0.241, "volume": 16206.86, "quote_volume": 3905.75463, "trades": 30, "taker_buy_volume": 16108.23, "taker_buy_quote": 3882.08343}, {"ts": 1771150920000, "open": 0.241, "high": 0.242, "low": 0.241, "close": 0.241, "volume": 6835.65, "quote_volume": 1651.19329, "trades": 9, "taker_buy_volume": 3801.64, "taker_buy_quote": 919.99688}, {"ts": 1771150980000, "open": 0.241, "high": 0.242, "low": 0.241, "close": 0.242, "volume": 394.33, "quote_volume": 95.38034, "trades": 3, "taker_buy_volume": 346.81, "taker_buy_quote": 83.92802}, {"ts": 1771151040000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 1875.11, "quote_volume": 453.77662, "trades": 2, "taker_buy_volume": 1875.11, "taker_buy_quote": 453.77662}, {"ts": 1771151100000, "open": 0.242, "high": 0.242, "low": 0.241, "close": 0.242, "volume": 11418.16, "quote_volume": 2755.63115, "trades": 5, "taker_buy_volume": 3854.59, "taker_buy_quote": 932.81078}, {"ts": 1771151160000, "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": 1771151220000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 2051.57, "quote_volume": 494.42837, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151280000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 80234.83, "quote_volume": 19336.59403, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151340000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 48.79, "quote_volume": 11.7096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151400000, "open": 0.24, "high": 0.241, "low": 0.24, "close": 0.24, "volume": 436.76, "quote_volume": 104.86982, "trades": 3, "taker_buy_volume": 47.42, "taker_buy_quote": 11.42822}, {"ts": 1771151460000, "open": 0.241, "high": 0.241, "low": 0.24, "close": 0.24, "volume": 442.82, "quote_volume": 106.47662, "trades": 2, "taker_buy_volume": 199.82, "taker_buy_quote": 48.15662}, {"ts": 1771151520000, "open": 0.241, "high": 0.241, "low": 0.24, "close": 0.24, "volume": 16273.01, "quote_volume": 3905.5624, "trades": 6, "taker_buy_volume": 40.0, "taker_buy_quote": 9.64}, {"ts": 1771151580000, "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": 1771151640000, "open": 0.241, "high": 0.241, "low": 0.24, "close": 0.241, "volume": 87888.08, "quote_volume": 21093.28987, "trades": 57, "taker_buy_volume": 32872.57, "taker_buy_quote": 7889.56747}, {"ts": 1771151700000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 500.0, "quote_volume": 120.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151760000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 57324.38, "quote_volume": 13757.8512, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151820000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 1070.76, "quote_volume": 256.9824, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151880000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 688.67, "quote_volume": 165.2808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771151940000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 297.17, "quote_volume": 71.3208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152000000, "open": 0.241, "high": 0.241, "low": 0.24, "close": 0.241, "volume": 181989.06, "quote_volume": 43855.01927, "trades": 123, "taker_buy_volume": 148353.25, "taker_buy_quote": 35753.13325}, {"ts": 1771152060000, "open": 0.241, "high": 0.241, "low": 0.24, "close": 0.24, "volume": 5273.22, "quote_volume": 1268.40577, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152120000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 43376.68, "quote_volume": 10453.77988, "trades": 102, "taker_buy_volume": 28810.0, "taker_buy_quote": 6943.21}, {"ts": 1771152180000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 1114.86, "quote_volume": 268.68126, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152240000, "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": 1771152300000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 27197.6, "quote_volume": 6554.6216, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152360000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 23978.52, "quote_volume": 5802.80184, "trades": 51, "taker_buy_volume": 23937.12, "taker_buy_quote": 5792.78304}, {"ts": 1771152420000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 25999.42, "quote_volume": 6291.85964, "trades": 31, "taker_buy_volume": 9528.47, "taker_buy_quote": 2305.88974}, {"ts": 1771152480000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 1200.27, "quote_volume": 290.46534, "trades": 2, "taker_buy_volume": 1200.27, "taker_buy_quote": 290.46534}, {"ts": 1771152540000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 1068.39, "quote_volume": 258.55038, "trades": 3, "taker_buy_volume": 1068.39, "taker_buy_quote": 258.55038}, {"ts": 1771152600000, "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": 1771152660000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 398.26, "quote_volume": 95.98066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152720000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 500.99, "quote_volume": 120.73859, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152780000, "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": 1771152840000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 152.04, "quote_volume": 36.64164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152900000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 8863.81, "quote_volume": 2136.17821, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771152960000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 1202.06, "quote_volume": 289.69646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153020000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 2130.21, "quote_volume": 513.38061, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153080000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 4545.57, "quote_volume": 1095.48237, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153140000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 199.62, "quote_volume": 48.10842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153200000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 435.0, "quote_volume": 104.835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153260000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 2592.65, "quote_volume": 627.4213, "trades": 2, "taker_buy_volume": 2592.65, "taker_buy_quote": 627.4213}, {"ts": 1771153320000, "open": 0.242, "high": 0.242, "low": 0.241, "close": 0.241, "volume": 218.61, "quote_volume": 52.89533, "trades": 2, "taker_buy_volume": 210.32, "taker_buy_quote": 50.89744}, {"ts": 1771153380000, "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": 1771153440000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 41.4, "quote_volume": 10.0188, "trades": 1, "taker_buy_volume": 41.4, "taker_buy_quote": 10.0188}, {"ts": 1771153500000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 3150.2, "quote_volume": 762.3484, "trades": 4, "taker_buy_volume": 3150.2, "taker_buy_quote": 762.3484}, {"ts": 1771153560000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 86.41, "quote_volume": 20.91122, "trades": 2, "taker_buy_volume": 86.41, "taker_buy_quote": 20.91122}, {"ts": 1771153620000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 206.18, "quote_volume": 49.68938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153680000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 26886.65, "quote_volume": 6506.5693, "trades": 32, "taker_buy_volume": 26815.07, "taker_buy_quote": 6489.24694}, {"ts": 1771153740000, "open": 0.242, "high": 0.242, "low": 0.241, "close": 0.242, "volume": 23208.38, "quote_volume": 5615.56051, "trades": 43, "taker_buy_volume": 5963.67, "taker_buy_quote": 1443.20814}, {"ts": 1771153800000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 84.11, "quote_volume": 20.27051, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771153860000, "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": 1771153920000, "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": 1771153980000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 826.44, "quote_volume": 199.99848, "trades": 1, "taker_buy_volume": 826.44, "taker_buy_quote": 199.99848}, {"ts": 1771154040000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 170.0, "quote_volume": 40.97, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154100000, "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": 1771154160000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 27609.26, "quote_volume": 6681.44092, "trades": 13, "taker_buy_volume": 27609.26, "taker_buy_quote": 6681.44092}, {"ts": 1771154220000, "open": 0.242, "high": 0.242, "low": 0.241, "close": 0.242, "volume": 36732.84, "quote_volume": 8886.17688, "trades": 33, "taker_buy_volume": 17771.9, "taker_buy_quote": 4300.7998}, {"ts": 1771154280000, "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": 1771154340000, "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": 1771154400000, "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": 1771154460000, "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": 1771154520000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 5.5, "quote_volume": 1.331, "trades": 1, "taker_buy_volume": 5.5, "taker_buy_quote": 1.331}, {"ts": 1771154580000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 84.28, "quote_volume": 20.39576, "trades": 1, "taker_buy_volume": 84.28, "taker_buy_quote": 20.39576}, {"ts": 1771154640000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 206.05, "quote_volume": 49.65805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771154700000, "open": 0.242, "high": 0.242, "low": 0.241, "close": 0.241, "volume": 493.86, "quote_volume": 119.25731, "trades": 2, "taker_buy_volume": 237.05, "taker_buy_quote": 57.3661}, {"ts": 1771154760000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 58944.51, "quote_volume": 14205.62691, "trades": 29, "taker_buy_volume": 448.54, "taker_buy_quote": 108.09814}, {"ts": 1771154820000, "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": 1771154880000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 21851.1, "quote_volume": 5266.1151, "trades": 11, "taker_buy_volume": 21704.6, "taker_buy_quote": 5230.8086}, {"ts": 1771154940000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 3521.12, "quote_volume": 848.58992, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155000000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 6311.14, "quote_volume": 1520.98474, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155060000, "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": 1771155120000, "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": 1771155180000, "open": 0.242, "high": 0.242, "low": 0.241, "close": 0.241, "volume": 10647.27, "quote_volume": 2568.08369, "trades": 26, "taker_buy_volume": 2154.85, "taker_buy_quote": 521.41047}, {"ts": 1771155240000, "open": 0.24, "high": 0.241, "low": 0.24, "close": 0.241, "volume": 1656.43, "quote_volume": 397.97637, "trades": 2, "taker_buy_volume": 433.17, "taker_buy_quote": 104.39397}, {"ts": 1771155300000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 17080.39, "quote_volume": 4116.37399, "trades": 20, "taker_buy_volume": 15045.1, "taker_buy_quote": 3625.8691}, {"ts": 1771155360000, "open": 0.242, "high": 0.242, "low": 0.24, "close": 0.24, "volume": 95231.3, "quote_volume": 22951.74404, "trades": 70, "taker_buy_volume": 80033.32, "taker_buy_quote": 19289.13896}, {"ts": 1771155420000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 102822.31, "quote_volume": 24780.17671, "trades": 63, "taker_buy_volume": 62106.77, "taker_buy_quote": 14967.73157}, {"ts": 1771155480000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 8.32, "quote_volume": 2.00512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155540000, "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": 1771155600000, "open": 0.242, "high": 0.242, "low": 0.241, "close": 0.241, "volume": 276.25, "quote_volume": 66.64632, "trades": 2, "taker_buy_volume": 70.07, "taker_buy_quote": 16.95694}, {"ts": 1771155660000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 3675.13, "quote_volume": 885.70633, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155720000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 151.78, "quote_volume": 36.57898, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155780000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 260.71, "quote_volume": 62.83111, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155840000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 457.5, "quote_volume": 110.715, "trades": 2, "taker_buy_volume": 457.5, "taker_buy_quote": 110.715}, {"ts": 1771155900000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 54.04, "quote_volume": 13.02364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771155960000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 206.18, "quote_volume": 49.68938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156020000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 348.52, "quote_volume": 83.99332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156080000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 523.58, "quote_volume": 126.18278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156140000, "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": 1771156200000, "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": 1771156260000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 37775.44, "quote_volume": 9103.88104, "trades": 35, "taker_buy_volume": 276.49, "taker_buy_quote": 66.63409}, {"ts": 1771156320000, "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": 1771156380000, "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": 1771156440000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 156.08, "quote_volume": 37.4592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156500000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 2859.97, "quote_volume": 686.3928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156560000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 25961.23, "quote_volume": 6256.65643, "trades": 41, "taker_buy_volume": 25540.49, "taker_buy_quote": 6155.25809}, {"ts": 1771156620000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 18780.45, "quote_volume": 4526.08845, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156680000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 16698.42, "quote_volume": 4024.31922, "trades": 16, "taker_buy_volume": 16698.42, "taker_buy_quote": 4024.31922}, {"ts": 1771156740000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 68142.73, "quote_volume": 16422.39793, "trades": 82, "taker_buy_volume": 33196.8, "taker_buy_quote": 8000.4288}, {"ts": 1771156800000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 16012.96, "quote_volume": 3859.12336, "trades": 28, "taker_buy_volume": 14933.05, "taker_buy_quote": 3598.86505}, {"ts": 1771156860000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 138.81, "quote_volume": 33.45321, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771156920000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 92821.72, "quote_volume": 22370.03452, "trades": 72, "taker_buy_volume": 49752.3, "taker_buy_quote": 11990.3043}, {"ts": 1771156980000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 3157.11, "quote_volume": 760.86351, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157040000, "open": 0.24, "high": 0.242, "low": 0.24, "close": 0.242, "volume": 26351.96, "quote_volume": 6354.90879, "trades": 25, "taker_buy_volume": 25710.11, "taker_buy_quote": 6200.2998}, {"ts": 1771157100000, "open": 0.241, "high": 0.241, "low": 0.24, "close": 0.24, "volume": 22218.63, "quote_volume": 5354.41901, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157160000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 5.52, "quote_volume": 1.33032, "trades": 1, "taker_buy_volume": 5.52, "taker_buy_quote": 1.33032}, {"ts": 1771157220000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 8.29, "quote_volume": 1.9896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157280000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 818.84, "quote_volume": 196.5216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157340000, "open": 0.24, "high": 0.241, "low": 0.24, "close": 0.241, "volume": 1004.87, "quote_volume": 241.17367, "trades": 2, "taker_buy_volume": 4.87, "taker_buy_quote": 1.17367}, {"ts": 1771157400000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 962.46, "quote_volume": 230.9904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157460000, "open": 0.24, "high": 0.241, "low": 0.24, "close": 0.241, "volume": 816.24, "quote_volume": 195.9576, "trades": 2, "taker_buy_volume": 60.0, "taker_buy_quote": 14.46}, {"ts": 1771157520000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 2595.51, "quote_volume": 622.9224, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157580000, "open": 0.24, "high": 0.24, "low": 0.239, "close": 0.239, "volume": 64215.84, "quote_volume": 15409.02208, "trades": 38, "taker_buy_volume": 1882.97, "taker_buy_quote": 451.9128}, {"ts": 1771157640000, "open": 0.24, "high": 0.24, "low": 0.239, "close": 0.24, "volume": 5339.5, "quote_volume": 1280.07583, "trades": 12, "taker_buy_volume": 3935.33, "taker_buy_quote": 944.4792}, {"ts": 1771157700000, "open": 0.24, "high": 0.24, "low": 0.239, "close": 0.239, "volume": 1139.24, "quote_volume": 272.75935, "trades": 9, "taker_buy_volume": 480.99, "taker_buy_quote": 115.4376}, {"ts": 1771157760000, "open": 0.24, "high": 0.24, "low": 0.239, "close": 0.24, "volume": 36469.69, "quote_volume": 8751.7256, "trades": 21, "taker_buy_volume": 35469.69, "taker_buy_quote": 8512.7256}, {"ts": 1771157820000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 422.82, "quote_volume": 101.05398, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771157880000, "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": 1771157940000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 2480.94, "quote_volume": 592.94466, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158000000, "open": 0.239, "high": 0.24, "low": 0.239, "close": 0.24, "volume": 3448.71, "quote_volume": 827.57685, "trades": 5, "taker_buy_volume": 3335.16, "taker_buy_quote": 800.4384}, {"ts": 1771158060000, "open": 0.24, "high": 0.24, "low": 0.239, "close": 0.239, "volume": 829.2, "quote_volume": 198.26432, "trades": 3, "taker_buy_volume": 85.52, "taker_buy_quote": 20.5248}, {"ts": 1771158120000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 38741.91, "quote_volume": 9298.0584, "trades": 30, "taker_buy_volume": 38741.91, "taker_buy_quote": 9298.0584}, {"ts": 1771158180000, "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": 1771158240000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 1037.86, "quote_volume": 249.0864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158300000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 17906.97, "quote_volume": 4297.6728, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158360000, "open": 0.239, "high": 0.24, "low": 0.239, "close": 0.24, "volume": 23909.1, "quote_volume": 5733.43465, "trades": 57, "taker_buy_volume": 10650.54, "taker_buy_quote": 2556.1296}, {"ts": 1771158420000, "open": 0.24, "high": 0.24, "low": 0.239, "close": 0.239, "volume": 25619.8, "quote_volume": 6127.54295, "trades": 37, "taker_buy_volume": 84.22, "taker_buy_quote": 20.2128}, {"ts": 1771158480000, "open": 0.239, "high": 0.241, "low": 0.239, "close": 0.241, "volume": 40605.1, "quote_volume": 9736.45401, "trades": 28, "taker_buy_volume": 31561.05, "taker_buy_quote": 7574.90441}, {"ts": 1771158540000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 1287.84, "quote_volume": 309.0816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158600000, "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": 1771158660000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 31609.87, "quote_volume": 7586.3688, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771158720000, "open": 0.24, "high": 0.241, "low": 0.24, "close": 0.24, "volume": 48077.79, "quote_volume": 11546.06524, "trades": 71, "taker_buy_volume": 42430.68, "taker_buy_quote": 10190.75884}, {"ts": 1771158780000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 2083.4, "quote_volume": 500.016, "trades": 2, "taker_buy_volume": 2083.4, "taker_buy_quote": 500.016}, {"ts": 1771158840000, "open": 0.24, "high": 0.241, "low": 0.24, "close": 0.24, "volume": 33749.48, "quote_volume": 8099.90133, "trades": 54, "taker_buy_volume": 15816.64, "taker_buy_quote": 3796.01973}, {"ts": 1771158900000, "open": 0.241, "high": 0.241, "low": 0.239, "close": 0.239, "volume": 50002.53, "quote_volume": 12000.3715, "trades": 70, "taker_buy_volume": 26026.23, "taker_buy_quote": 6246.32009}, {"ts": 1771158960000, "open": 0.24, "high": 0.24, "low": 0.24, "close": 0.24, "volume": 722.73, "quote_volume": 173.4552, "trades": 2, "taker_buy_volume": 722.73, "taker_buy_quote": 173.4552}, {"ts": 1771159020000, "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": 1771159080000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 34381.88, "quote_volume": 8217.26932, "trades": 105, "taker_buy_volume": 3811.87, "taker_buy_quote": 911.03693}, {"ts": 1771159140000, "open": 0.239, "high": 0.24, "low": 0.239, "close": 0.239, "volume": 167622.83, "quote_volume": 40062.10271, "trades": 245, "taker_buy_volume": 92044.6, "taker_buy_quote": 21998.90574}, {"ts": 1771159200000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 9853.76, "quote_volume": 2355.04864, "trades": 30, "taker_buy_volume": 9853.76, "taker_buy_quote": 2355.04864}, {"ts": 1771159260000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 165.12, "quote_volume": 39.46368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159320000, "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": 1771159380000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 7432.33, "quote_volume": 1776.32687, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159440000, "open": 0.24, "high": 0.24, "low": 0.239, "close": 0.239, "volume": 64.38, "quote_volume": 15.42902, "trades": 2, "taker_buy_volume": 42.2, "taker_buy_quote": 10.128}, {"ts": 1771159500000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 253.66, "quote_volume": 60.62474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771159560000, "open": 0.24, "high": 0.24, "low": 0.239, "close": 0.239, "volume": 100465.3, "quote_volume": 24011.51243, "trades": 98, "taker_buy_volume": 26125.1, "taker_buy_quote": 6244.20463}, {"ts": 1771159620000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 25116.13, "quote_volume": 6002.75507, "trades": 48, "taker_buy_volume": 5366.97, "taker_buy_quote": 1282.70583}, {"ts": 1771159680000, "open": 0.239, "high": 0.239, "low": 0.237, "close": 0.238, "volume": 11561.84, "quote_volume": 2751.14162, "trades": 130, "taker_buy_volume": 5272.86, "taker_buy_quote": 1254.96857}, {"ts": 1771159740000, "open": 0.238, "high": 0.239, "low": 0.238, "close": 0.238, "volume": 89038.16, "quote_volume": 21192.34357, "trades": 223, "taker_buy_volume": 50436.61, "taker_buy_quote": 12005.17467}, {"ts": 1771159800000, "open": 0.238, "high": 0.238, "low": 0.237, "close": 0.238, "volume": 160537.11, "quote_volume": 38207.04276, "trades": 192, "taker_buy_volume": 106516.45, "taker_buy_quote": 25350.9151}, {"ts": 1771159860000, "open": 0.238, "high": 0.238, "low": 0.236, "close": 0.237, "volume": 84903.64, "quote_volume": 20122.29437, "trades": 246, "taker_buy_volume": 17358.69, "taker_buy_quote": 4115.42557}, {"ts": 1771159920000, "open": 0.237, "high": 0.238, "low": 0.237, "close": 0.237, "volume": 83573.92, "quote_volume": 19807.06104, "trades": 120, "taker_buy_volume": 36996.06, "taker_buy_quote": 8768.10822}, {"ts": 1771159980000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 5535.95, "quote_volume": 1311.067, "trades": 29, "taker_buy_volume": 4091.82, "taker_buy_quote": 969.76134}, {"ts": 1771160040000, "open": 0.236, "high": 0.237, "low": 0.236, "close": 0.236, "volume": 96398.01, "quote_volume": 22749.93908, "trades": 335, "taker_buy_volume": 46739.5, "taker_buy_quote": 11030.53072}, {"ts": 1771160100000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 325843.65, "quote_volume": 76606.74555, "trades": 333, "taker_buy_volume": 64784.46, "taker_buy_quote": 15244.27412}, {"ts": 1771160160000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 42488.66, "quote_volume": 9988.12239, "trades": 109, "taker_buy_volume": 21968.68, "taker_buy_quote": 5165.92709}, {"ts": 1771160220000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 161101.96, "quote_volume": 37859.61128, "trades": 107, "taker_buy_volume": 10911.35, "taker_buy_quote": 2564.81793}, {"ts": 1771160280000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 416194.53, "quote_volume": 97394.4271, "trades": 293, "taker_buy_volume": 108013.75, "taker_buy_quote": 25279.43349}, {"ts": 1771160340000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 145707.9, "quote_volume": 34093.98885, "trades": 132, "taker_buy_volume": 21127.6, "taker_buy_quote": 4943.8584}, {"ts": 1771160400000, "open": 0.234, "high": 0.236, "low": 0.234, "close": 0.235, "volume": 308916.52, "quote_volume": 72544.95803, "trades": 254, "taker_buy_volume": 217415.41, "taker_buy_quote": 51050.0404}, {"ts": 1771160460000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 115919.12, "quote_volume": 27240.9932, "trades": 69, "taker_buy_volume": 47998.84, "taker_buy_quote": 11279.7274}, {"ts": 1771160520000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 124528.91, "quote_volume": 29261.73965, "trades": 118, "taker_buy_volume": 66972.75, "taker_buy_quote": 15738.59625}, {"ts": 1771160580000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 152492.04, "quote_volume": 35835.6294, "trades": 76, "taker_buy_volume": 96831.81, "taker_buy_quote": 22755.47535}, {"ts": 1771160640000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 237.58, "quote_volume": 56.06888, "trades": 2, "taker_buy_volume": 237.58, "taker_buy_quote": 56.06888}, {"ts": 1771160700000, "open": 0.235, "high": 0.236, "low": 0.234, "close": 0.235, "volume": 239439.07, "quote_volume": 56267.17264, "trades": 253, "taker_buy_volume": 69929.59, "taker_buy_quote": 16433.49215}, {"ts": 1771160760000, "open": 0.235, "high": 0.236, "low": 0.234, "close": 0.236, "volume": 109328.99, "quote_volume": 25686.06929, "trades": 140, "taker_buy_volume": 50525.05, "taker_buy_quote": 11873.39329}, {"ts": 1771160820000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 72496.44, "quote_volume": 17100.07545, "trades": 81, "taker_buy_volume": 41436.38, "taker_buy_quote": 9778.98568}, {"ts": 1771160880000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 9919.14, "quote_volume": 2340.90555, "trades": 8, "taker_buy_volume": 9907.65, "taker_buy_quote": 2338.2054}, {"ts": 1771160940000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 52932.16, "quote_volume": 12491.56976, "trades": 50, "taker_buy_volume": 32561.36, "taker_buy_quote": 7684.48096}, {"ts": 1771161000000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 111173.16, "quote_volume": 26125.6926, "trades": 113, "taker_buy_volume": 7566.79, "taker_buy_quote": 1778.19565}, {"ts": 1771161060000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 1350.04, "quote_volume": 317.7925, "trades": 7, "taker_buy_volume": 533.1, "taker_buy_quote": 125.8116}, {"ts": 1771161120000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 1773.99, "quote_volume": 416.88765, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161180000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 119548.34, "quote_volume": 28100.17609, "trades": 80, "taker_buy_volume": 38107.64, "taker_buy_quote": 8961.61159}, {"ts": 1771161240000, "open": 0.235, "high": 0.236, "low": 0.234, "close": 0.236, "volume": 217330.25, "quote_volume": 51083.23437, "trades": 150, "taker_buy_volume": 124832.7, "taker_buy_quote": 29346.6134}, {"ts": 1771161300000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 2156.86, "quote_volume": 507.9144, "trades": 4, "taker_buy_volume": 1052.3, "taker_buy_quote": 248.3428}, {"ts": 1771161360000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 1688.63, "quote_volume": 396.82805, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161420000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 211.86, "quote_volume": 49.99896, "trades": 1, "taker_buy_volume": 211.86, "taker_buy_quote": 49.99896}, {"ts": 1771161480000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 5.64, "quote_volume": 1.33104, "trades": 1, "taker_buy_volume": 5.64, "taker_buy_quote": 1.33104}, {"ts": 1771161540000, "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": 1771161600000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 42368.22, "quote_volume": 9965.47132, "trades": 55, "taker_buy_volume": 8939.62, "taker_buy_quote": 2109.75032}, {"ts": 1771161660000, "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": 1771161720000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 6258.5, "quote_volume": 1470.7475, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771161780000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 1153.31, "quote_volume": 272.09606, "trades": 2, "taker_buy_volume": 1068.21, "taker_buy_quote": 252.09756}, {"ts": 1771161840000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 90256.05, "quote_volume": 21295.7512, "trades": 63, "taker_buy_volume": 29450.71, "taker_buy_quote": 6950.36756}, {"ts": 1771161900000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 4576.26, "quote_volume": 1077.24575, "trades": 3, "taker_buy_volume": 1824.65, "taker_buy_quote": 430.6174}, {"ts": 1771161960000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 42069.68, "quote_volume": 9886.61765, "trades": 43, "taker_buy_volume": 25692.36, "taker_buy_quote": 6037.94745}, {"ts": 1771162020000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 63757.59, "quote_volume": 14982.91106, "trades": 78, "taker_buy_volume": 9970.43, "taker_buy_quote": 2343.05105}, {"ts": 1771162080000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 1552.34, "quote_volume": 363.80193, "trades": 5, "taker_buy_volume": 554.37, "taker_buy_quote": 130.27695}, {"ts": 1771162140000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 57880.94, "quote_volume": 13544.13996, "trades": 97, "taker_buy_volume": 21708.3, "taker_buy_quote": 5079.7422}, {"ts": 1771162200000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 58757.21, "quote_volume": 13749.96814, "trades": 57, "taker_buy_volume": 37714.8, "taker_buy_quote": 8826.0442}, {"ts": 1771162260000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 2489.08, "quote_volume": 579.95564, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771162320000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 89024.82, "quote_volume": 20742.78306, "trades": 54, "taker_buy_volume": 30220.28, "taker_buy_quote": 7041.32524}, {"ts": 1771162380000, "open": 0.233, "high": 0.233, "low": 0.231, "close": 0.232, "volume": 1442728.92, "quote_volume": 334391.39011, "trades": 593, "taker_buy_volume": 555370.08, "taker_buy_quote": 128833.51566}, {"ts": 1771162440000, "open": 0.232, "high": 0.233, "low": 0.231, "close": 0.232, "volume": 322477.43, "quote_volume": 74812.69062, "trades": 307, "taker_buy_volume": 170134.63, "taker_buy_quote": 39471.25957}, {"ts": 1771162500000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 88745.19, "quote_volume": 20588.90553, "trades": 39, "taker_buy_volume": 6290.21, "taker_buy_quote": 1459.35017}, {"ts": 1771162560000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 42637.63, "quote_volume": 9895.68619, "trades": 22, "taker_buy_volume": 41507.9, "taker_buy_quote": 9633.58883}, {"ts": 1771162620000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 86091.18, "quote_volume": 20058.29698, "trades": 68, "taker_buy_volume": 80230.73, "taker_buy_quote": 18693.76009}, {"ts": 1771162680000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 833.86, "quote_volume": 193.45552, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771162740000, "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": 1771162800000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 13795.6, "quote_volume": 3214.10282, "trades": 8, "taker_buy_volume": 13523.62, "taker_buy_quote": 3151.00346}, {"ts": 1771162860000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 55063.0, "quote_volume": 12829.2059, "trades": 120, "taker_buy_volume": 23334.25, "taker_buy_quote": 5436.88025}, {"ts": 1771162920000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 49695.63, "quote_volume": 11571.1332, "trades": 38, "taker_buy_volume": 19365.67, "taker_buy_quote": 4512.20111}, {"ts": 1771162980000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 693.16, "quote_volume": 161.50628, "trades": 2, "taker_buy_volume": 693.16, "taker_buy_quote": 161.50628}, {"ts": 1771163040000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 483.4, "quote_volume": 112.16167, "trades": 2, "taker_buy_volume": 12.87, "taker_buy_quote": 2.99871}, {"ts": 1771163100000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 124666.83, "quote_volume": 28922.70456, "trades": 180, "taker_buy_volume": 38573.51, "taker_buy_quote": 8949.05432}, {"ts": 1771163160000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 44667.03, "quote_volume": 10366.16325, "trades": 95, "taker_buy_volume": 21117.54, "taker_buy_quote": 4902.68157}, {"ts": 1771163220000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 5036.49, "quote_volume": 1168.75934, "trades": 10, "taker_buy_volume": 293.66, "taker_buy_quote": 68.42278}, {"ts": 1771163280000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 72372.32, "quote_volume": 16790.78018, "trades": 27, "taker_buy_volume": 401.94, "taker_buy_quote": 93.65202}, {"ts": 1771163340000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 56324.92, "quote_volume": 13067.38144, "trades": 33, "taker_buy_volume": 13762.12, "taker_buy_quote": 3192.81184}, {"ts": 1771163400000, "open": 0.231, "high": 0.232, "low": 0.23, "close": 0.231, "volume": 116842.92, "quote_volume": 26984.96326, "trades": 178, "taker_buy_volume": 34621.2, "taker_buy_quote": 7997.50614}, {"ts": 1771163460000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 40008.29, "quote_volume": 9241.91499, "trades": 66, "taker_buy_volume": 12490.37, "taker_buy_quote": 2885.27547}, {"ts": 1771163520000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 91279.59, "quote_volume": 21085.37025, "trades": 213, "taker_buy_volume": 41893.63, "taker_buy_quote": 9677.42853}, {"ts": 1771163580000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 73696.46, "quote_volume": 17023.41906, "trades": 117, "taker_buy_volume": 38274.16, "taker_buy_quote": 8841.33096}, {"ts": 1771163640000, "open": 0.231, "high": 0.232, "low": 0.23, "close": 0.231, "volume": 68934.16, "quote_volume": 15920.93983, "trades": 80, "taker_buy_volume": 17724.91, "taker_buy_quote": 4094.66836}, {"ts": 1771163700000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 1273.24, "quote_volume": 295.27074, "trades": 6, "taker_buy_volume": 1152.3, "taker_buy_quote": 267.3336}, {"ts": 1771163760000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 200.0, "quote_volume": 46.4, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 46.4}, {"ts": 1771163820000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 4334.34, "quote_volume": 1001.73254, "trades": 8, "taker_buy_volume": 500.0, "taker_buy_quote": 116.0}, {"ts": 1771163880000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 508.7, "quote_volume": 117.61678, "trades": 3, "taker_buy_volume": 107.08, "taker_buy_quote": 24.84256}, {"ts": 1771163940000, "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": 1771164000000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 2753.99, "quote_volume": 636.17169, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771164060000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 51.72, "quote_volume": 11.99904, "trades": 1, "taker_buy_volume": 51.72, "taker_buy_quote": 11.99904}, {"ts": 1771164120000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 121324.04, "quote_volume": 28034.47392, "trades": 42, "taker_buy_volume": 30965.52, "taker_buy_quote": 7161.6558}, {"ts": 1771164180000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 60.14, "quote_volume": 13.95248, "trades": 1, "taker_buy_volume": 60.14, "taker_buy_quote": 13.95248}, {"ts": 1771164240000, "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": 1771164300000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 122071.82, "quote_volume": 28318.54564, "trades": 89, "taker_buy_volume": 95223.12, "taker_buy_quote": 22091.76384}, {"ts": 1771164360000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 89630.75, "quote_volume": 20794.334, "trades": 26, "taker_buy_volume": 21.65, "taker_buy_quote": 5.0228}, {"ts": 1771164420000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 22676.43, "quote_volume": 5260.93176, "trades": 34, "taker_buy_volume": 18017.73, "taker_buy_quote": 4180.11336}, {"ts": 1771164480000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 7171.46, "quote_volume": 1665.68993, "trades": 16, "taker_buy_volume": 7171.46, "taker_buy_quote": 1665.68993}, {"ts": 1771164540000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 62522.21, "quote_volume": 14505.50328, "trades": 128, "taker_buy_volume": 4515.79, "taker_buy_quote": 1048.01384}, {"ts": 1771164600000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 10339.89, "quote_volume": 2403.81888, "trades": 10, "taker_buy_volume": 4964.4, "taker_buy_quote": 1156.7052}, {"ts": 1771164660000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 22631.03, "quote_volume": 5250.39896, "trades": 23, "taker_buy_volume": 43.3, "taker_buy_quote": 10.0456}, {"ts": 1771164720000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 659.21, "quote_volume": 152.45042, "trades": 7, "taker_buy_volume": 172.91, "taker_buy_quote": 40.11512}, {"ts": 1771164780000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 32093.55, "quote_volume": 7443.0856, "trades": 110, "taker_buy_volume": 21726.27, "taker_buy_quote": 5040.49464}, {"ts": 1771164840000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 511.08, "quote_volume": 118.34558, "trades": 4, "taker_buy_volume": 286.1, "taker_buy_quote": 66.3752}, {"ts": 1771164900000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 12819.16, "quote_volume": 2974.92232, "trades": 21, "taker_buy_volume": 12529.42, "taker_buy_quote": 2907.70264}, {"ts": 1771164960000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 74066.5, "quote_volume": 17155.84635, "trades": 73, "taker_buy_volume": 8275.38, "taker_buy_quote": 1919.88816}, {"ts": 1771165020000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 9147.75, "quote_volume": 2122.278, "trades": 40, "taker_buy_volume": 5559.14, "taker_buy_quote": 1289.72048}, {"ts": 1771165080000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 4171.54, "quote_volume": 967.79728, "trades": 49, "taker_buy_volume": 3368.13, "taker_buy_quote": 781.40616}, {"ts": 1771165140000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 40809.07, "quote_volume": 9459.09218, "trades": 198, "taker_buy_volume": 17873.85, "taker_buy_quote": 4146.7332}, {"ts": 1771165200000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 77763.16, "quote_volume": 18041.05312, "trades": 91, "taker_buy_volume": 36399.5, "taker_buy_quote": 8444.684}, {"ts": 1771165260000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 30796.25, "quote_volume": 7144.73, "trades": 13, "taker_buy_volume": 30796.25, "taker_buy_quote": 7144.73}, {"ts": 1771165320000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 4900.4, "quote_volume": 1136.8928, "trades": 43, "taker_buy_volume": 4618.95, "taker_buy_quote": 1071.5964}, {"ts": 1771165380000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 3622.77, "quote_volume": 844.10541, "trades": 2, "taker_buy_volume": 3622.77, "taker_buy_quote": 844.10541}, {"ts": 1771165440000, "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": 1771165500000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 1401.88, "quote_volume": 325.45075, "trades": 4, "taker_buy_volume": 214.59, "taker_buy_quote": 49.99947}, {"ts": 1771165560000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 849.84, "quote_volume": 197.58801, "trades": 4, "taker_buy_volume": 425.13, "taker_buy_quote": 99.05529}, {"ts": 1771165620000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 25948.03, "quote_volume": 6020.16733, "trades": 38, "taker_buy_volume": 224.37, "taker_buy_quote": 52.27821}, {"ts": 1771165680000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 57725.53, "quote_volume": 13442.3872, "trades": 30, "taker_buy_volume": 50064.24, "taker_buy_quote": 11664.96792}, {"ts": 1771165740000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 258.6, "quote_volume": 60.2538, "trades": 1, "taker_buy_volume": 258.6, "taker_buy_quote": 60.2538}, {"ts": 1771165800000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 497.42, "quote_volume": 115.89886, "trades": 1, "taker_buy_volume": 497.42, "taker_buy_quote": 115.89886}, {"ts": 1771165860000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 117058.71, "quote_volume": 27274.47039, "trades": 131, "taker_buy_volume": 71585.71, "taker_buy_quote": 16679.47043}, {"ts": 1771165920000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 34655.51, "quote_volume": 8075.97218, "trades": 34, "taker_buy_volume": 34048.59, "taker_buy_quote": 7934.55982}, {"ts": 1771165980000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 38796.71, "quote_volume": 9039.40873, "trades": 47, "taker_buy_volume": 5082.21, "taker_buy_quote": 1184.15493}, {"ts": 1771166040000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 13971.72, "quote_volume": 3255.00438, "trades": 18, "taker_buy_volume": 13565.34, "taker_buy_quote": 3160.72422}, {"ts": 1771166100000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 27372.78, "quote_volume": 6377.65646, "trades": 35, "taker_buy_volume": 22825.38, "taker_buy_quote": 5318.31354}, {"ts": 1771166160000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 26260.5, "quote_volume": 6118.6965, "trades": 77, "taker_buy_volume": 7021.2, "taker_buy_quote": 1635.9396}, {"ts": 1771166220000, "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": 1771166280000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 15148.89, "quote_volume": 3529.69137, "trades": 37, "taker_buy_volume": 10558.03, "taker_buy_quote": 2460.02099}, {"ts": 1771166340000, "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": 1771166400000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 175.12, "quote_volume": 40.95253, "trades": 2, "taker_buy_volume": 149.57, "taker_buy_quote": 34.99938}, {"ts": 1771166460000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 42.73, "quote_volume": 9.99882, "trades": 1, "taker_buy_volume": 42.73, "taker_buy_quote": 9.99882}, {"ts": 1771166520000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 958.82, "quote_volume": 224.36388, "trades": 3, "taker_buy_volume": 958.82, "taker_buy_quote": 224.36388}, {"ts": 1771166580000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 13092.65, "quote_volume": 3056.47883, "trades": 5, "taker_buy_volume": 5891.38, "taker_buy_quote": 1378.58292}, {"ts": 1771166640000, "open": 0.234, "high": 0.235, "low": 0.233, "close": 0.235, "volume": 1168662.55, "quote_volume": 273480.70565, "trades": 425, "taker_buy_volume": 575878.3, "taker_buy_quote": 134840.63684}, {"ts": 1771166700000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 295915.36, "quote_volume": 69244.19424, "trades": 239, "taker_buy_volume": 132189.49, "taker_buy_quote": 30932.34066}, {"ts": 1771166760000, "open": 0.234, "high": 0.235, "low": 0.233, "close": 0.235, "volume": 170029.9, "quote_volume": 39786.98143, "trades": 81, "taker_buy_volume": 58906.17, "taker_buy_quote": 13784.05006}, {"ts": 1771166820000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 8117.26, "quote_volume": 1907.5561, "trades": 12, "taker_buy_volume": 8117.26, "taker_buy_quote": 1907.5561}, {"ts": 1771166880000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 4146.43, "quote_volume": 970.26462, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771166940000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 1104.3, "quote_volume": 258.84167, "trades": 6, "taker_buy_volume": 435.47, "taker_buy_quote": 102.33545}, {"ts": 1771167000000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 510.62, "quote_volume": 119.9957, "trades": 2, "taker_buy_volume": 510.62, "taker_buy_quote": 119.9957}, {"ts": 1771167060000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 317.46, "quote_volume": 74.38947, "trades": 2, "taker_buy_volume": 103.83, "taker_buy_quote": 24.40005}, {"ts": 1771167120000, "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": 1771167180000, "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": 1771167240000, "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": 1771167300000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 55.0, "quote_volume": 12.87, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167360000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 279.51, "quote_volume": 65.68485, "trades": 2, "taker_buy_volume": 279.51, "taker_buy_quote": 65.68485}, {"ts": 1771167420000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 80.0, "quote_volume": 18.8, "trades": 1, "taker_buy_volume": 80.0, "taker_buy_quote": 18.8}, {"ts": 1771167480000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 306.08, "quote_volume": 71.9288, "trades": 2, "taker_buy_volume": 306.08, "taker_buy_quote": 71.9288}, {"ts": 1771167540000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 2086.97, "quote_volume": 489.01102, "trades": 4, "taker_buy_volume": 660.04, "taker_buy_quote": 155.1094}, {"ts": 1771167600000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 6216.01, "quote_volume": 1455.00141, "trades": 3, "taker_buy_volume": 455.07, "taker_buy_quote": 106.94145}, {"ts": 1771167660000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 9448.94, "quote_volume": 2220.5009, "trades": 44, "taker_buy_volume": 7010.94, "taker_buy_quote": 1647.5709}, {"ts": 1771167720000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 6118.62, "quote_volume": 1437.8257, "trades": 23, "taker_buy_volume": 1308.74, "taker_buy_quote": 307.5539}, {"ts": 1771167780000, "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": 1771167840000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 1360.07, "quote_volume": 318.25638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771167900000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 425.53, "quote_volume": 99.99955, "trades": 1, "taker_buy_volume": 425.53, "taker_buy_quote": 99.99955}, {"ts": 1771167960000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 61690.37, "quote_volume": 14496.98312, "trades": 60, "taker_buy_volume": 61436.54, "taker_buy_quote": 14437.5869}, {"ts": 1771168020000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 31033.27, "quote_volume": 7292.81845, "trades": 20, "taker_buy_volume": 30515.56, "taker_buy_quote": 7171.1566}, {"ts": 1771168080000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 3191.87, "quote_volume": 753.28132, "trades": 3, "taker_buy_volume": 3191.87, "taker_buy_quote": 753.28132}, {"ts": 1771168140000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 27190.57, "quote_volume": 6416.97452, "trades": 18, "taker_buy_volume": 27190.57, "taker_buy_quote": 6416.97452}, {"ts": 1771168200000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 5.92, "quote_volume": 1.39712, "trades": 1, "taker_buy_volume": 5.92, "taker_buy_quote": 1.39712}, {"ts": 1771168260000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 1310.26, "quote_volume": 309.22136, "trades": 1, "taker_buy_volume": 1310.26, "taker_buy_quote": 309.22136}, {"ts": 1771168320000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 1016.81, "quote_volume": 239.47231, "trades": 4, "taker_buy_volume": 521.96, "taker_buy_quote": 123.18256}, {"ts": 1771168380000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 2772.36, "quote_volume": 651.5046, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771168440000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 1524.21, "quote_volume": 359.71356, "trades": 2, "taker_buy_volume": 1524.21, "taker_buy_quote": 359.71356}, {"ts": 1771168500000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 509.49, "quote_volume": 120.23964, "trades": 2, "taker_buy_volume": 509.49, "taker_buy_quote": 120.23964}, {"ts": 1771168560000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 1053.96, "quote_volume": 248.73456, "trades": 1, "taker_buy_volume": 1053.96, "taker_buy_quote": 248.73456}, {"ts": 1771168620000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 27267.87, "quote_volume": 6435.20682, "trades": 25, "taker_buy_volume": 27257.37, "taker_buy_quote": 6432.73932}, {"ts": 1771168680000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 15043.14, "quote_volume": 3545.68492, "trades": 7, "taker_buy_volume": 10547.02, "taker_buy_quote": 2489.09672}, {"ts": 1771168740000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 7315.81, "quote_volume": 1726.0232, "trades": 8, "taker_buy_volume": 6807.85, "taker_buy_quote": 1606.6526}, {"ts": 1771168800000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 513.68, "quote_volume": 121.22848, "trades": 3, "taker_buy_volume": 513.68, "taker_buy_quote": 121.22848}, {"ts": 1771168860000, "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": 1771168920000, "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": 1771168980000, "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": 1771169040000, "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": 1771169100000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 65.62, "quote_volume": 15.48632, "trades": 1, "taker_buy_volume": 65.62, "taker_buy_quote": 15.48632}, {"ts": 1771169160000, "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": 1771169220000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 4255.31, "quote_volume": 999.99785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169280000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 10990.05, "quote_volume": 2583.16071, "trades": 7, "taker_buy_volume": 498.96, "taker_buy_quote": 117.75456}, {"ts": 1771169340000, "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": 1771169400000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 1421.63, "quote_volume": 334.20593, "trades": 2, "taker_buy_volume": 122.88, "taker_buy_quote": 28.99968}, {"ts": 1771169460000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 182.05, "quote_volume": 42.89825, "trades": 2, "taker_buy_volume": 116.5, "taker_buy_quote": 27.494}, {"ts": 1771169520000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 2908.5, "quote_volume": 685.67962, "trades": 3, "taker_buy_volume": 2182.12, "taker_buy_quote": 514.98032}, {"ts": 1771169580000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 33693.3, "quote_volume": 7917.9255, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169640000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 110196.48, "quote_volume": 25895.71413, "trades": 33, "taker_buy_volume": 408.6, "taker_buy_quote": 96.021}, {"ts": 1771169700000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 496.97, "quote_volume": 116.29098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169760000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 2329.02, "quote_volume": 544.99068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169820000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 33649.76, "quote_volume": 7874.04384, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771169880000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 7469.85, "quote_volume": 1755.41475, "trades": 1, "taker_buy_volume": 7469.85, "taker_buy_quote": 1755.41475}, {"ts": 1771169940000, "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": 1771170000000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 1349.78, "quote_volume": 315.84852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170060000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 42.37, "quote_volume": 9.95695, "trades": 1, "taker_buy_volume": 42.37, "taker_buy_quote": 9.95695}, {"ts": 1771170120000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 3414.63, "quote_volume": 799.79905, "trades": 2, "taker_buy_volume": 775.63, "taker_buy_quote": 182.27305}, {"ts": 1771170180000, "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": 1771170240000, "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": 1771170300000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 496.97, "quote_volume": 116.29098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170360000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 5.06, "quote_volume": 1.18404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170420000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 224.11, "quote_volume": 52.44174, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170480000, "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": 1771170540000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 1490.0, "quote_volume": 349.37515, "trades": 4, "taker_buy_volume": 715.15, "taker_buy_quote": 168.06025}, {"ts": 1771170600000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 65.94, "quote_volume": 15.4959, "trades": 2, "taker_buy_volume": 65.94, "taker_buy_quote": 15.4959}, {"ts": 1771170660000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 20.67, "quote_volume": 4.83678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170720000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 5868.36, "quote_volume": 1373.19624, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170780000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 142597.94, "quote_volume": 33367.91796, "trades": 75, "taker_buy_volume": 29595.15, "taker_buy_quote": 6925.2651}, {"ts": 1771170840000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 60363.35, "quote_volume": 14125.0239, "trades": 78, "taker_buy_volume": 34599.13, "taker_buy_quote": 8096.19642}, {"ts": 1771170900000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 22.69, "quote_volume": 5.30946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771170960000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 10628.16, "quote_volume": 2486.98944, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171020000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 70747.69, "quote_volume": 16625.70715, "trades": 80, "taker_buy_volume": 64224.28, "taker_buy_quote": 15092.7058}, {"ts": 1771171080000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 8510.63, "quote_volume": 1999.99805, "trades": 11, "taker_buy_volume": 8510.63, "taker_buy_quote": 1999.99805}, {"ts": 1771171140000, "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": 1771171200000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 250740.26, "quote_volume": 58673.22838, "trades": 303, "taker_buy_volume": 90756.5, "taker_buy_quote": 21237.02854}, {"ts": 1771171260000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 13686.68, "quote_volume": 3216.3698, "trades": 4, "taker_buy_volume": 13686.68, "taker_buy_quote": 3216.3698}, {"ts": 1771171320000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 96247.6, "quote_volume": 22618.14217, "trades": 54, "taker_buy_volume": 75096.36, "taker_buy_quote": 17647.6446}, {"ts": 1771171380000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 153.23, "quote_volume": 35.85582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171440000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 140693.93, "quote_volume": 32922.37962, "trades": 57, "taker_buy_volume": 30950.4, "taker_buy_quote": 7242.3936}, {"ts": 1771171500000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 65695.75, "quote_volume": 15358.8229, "trades": 34, "taker_buy_volume": 1080.85, "taker_buy_quote": 252.9189}, {"ts": 1771171560000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 96605.4, "quote_volume": 22601.66359, "trades": 95, "taker_buy_volume": 57601.71, "taker_buy_quote": 13478.80014}, {"ts": 1771171620000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 52089.85, "quote_volume": 12136.93505, "trades": 89, "taker_buy_volume": 18689.32, "taker_buy_quote": 4354.61156}, {"ts": 1771171680000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 21.36, "quote_volume": 4.99824, "trades": 1, "taker_buy_volume": 21.36, "taker_buy_quote": 4.99824}, {"ts": 1771171740000, "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": 1771171800000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 75.6, "quote_volume": 17.64176, "trades": 3, "taker_buy_volume": 26.96, "taker_buy_quote": 6.30864}, {"ts": 1771171860000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 55.49, "quote_volume": 12.92917, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171920000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 1415.87, "quote_volume": 329.89771, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771171980000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 2008.58, "quote_volume": 467.99914, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172040000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 39860.77, "quote_volume": 9327.42018, "trades": 52, "taker_buy_volume": 38811.27, "taker_buy_quote": 9081.83718}, {"ts": 1771172100000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 9764.4, "quote_volume": 2284.8696, "trades": 36, "taker_buy_volume": 5134.46, "taker_buy_quote": 1201.46364}, {"ts": 1771172160000, "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": 1771172220000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 15892.0, "quote_volume": 3718.728, "trades": 22, "taker_buy_volume": 15892.0, "taker_buy_quote": 3718.728}, {"ts": 1771172280000, "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": 1771172340000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 105894.27, "quote_volume": 24872.76557, "trades": 105, "taker_buy_volume": 40242.82, "taker_buy_quote": 9457.0627}, {"ts": 1771172400000, "open": 0.235, "high": 0.236, "low": 0.234, "close": 0.234, "volume": 100259.06, "quote_volume": 23550.19391, "trades": 51, "taker_buy_volume": 24186.63, "taker_buy_quote": 5685.29706}, {"ts": 1771172460000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 692.08, "quote_volume": 161.99778, "trades": 2, "taker_buy_volume": 51.06, "taker_buy_quote": 11.9991}, {"ts": 1771172520000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 8.91, "quote_volume": 2.09385, "trades": 1, "taker_buy_volume": 8.91, "taker_buy_quote": 2.09385}, {"ts": 1771172580000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 57.04, "quote_volume": 13.34736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172640000, "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": 1771172700000, "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": 1771172760000, "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": 1771172820000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 5114.09, "quote_volume": 1196.69706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771172880000, "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": 1771172940000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 36911.21, "quote_volume": 8674.13435, "trades": 20, "taker_buy_volume": 36911.21, "taker_buy_quote": 8674.13435}, {"ts": 1771173000000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 2255.25, "quote_volume": 530.149, "trades": 4, "taker_buy_volume": 165.25, "taker_buy_quote": 38.999}, {"ts": 1771173060000, "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": 1771173120000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 35465.83, "quote_volume": 8334.42641, "trades": 25, "taker_buy_volume": 140.71, "taker_buy_quote": 33.06685}, {"ts": 1771173180000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 10.06, "quote_volume": 2.35404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173240000, "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": 1771173300000, "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": 1771173360000, "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": 1771173420000, "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": 1771173480000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 1539.53, "quote_volume": 360.74504, "trades": 2, "taker_buy_volume": 495.02, "taker_buy_quote": 116.3297}, {"ts": 1771173540000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 25346.75, "quote_volume": 5931.1395, "trades": 50, "taker_buy_volume": 172.72, "taker_buy_quote": 40.41648}, {"ts": 1771173600000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 1673.66, "quote_volume": 391.64495, "trades": 9, "taker_buy_volume": 1664.28, "taker_buy_quote": 389.45003}, {"ts": 1771173660000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 39.86, "quote_volume": 9.32724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173720000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 44.19, "quote_volume": 10.34046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173780000, "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": 1771173840000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 48.85, "quote_volume": 11.4309, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771173900000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 60.82, "quote_volume": 14.2927, "trades": 1, "taker_buy_volume": 60.82, "taker_buy_quote": 14.2927}, {"ts": 1771173960000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 5.34, "quote_volume": 1.2549, "trades": 1, "taker_buy_volume": 5.34, "taker_buy_quote": 1.2549}, {"ts": 1771174020000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 746.47, "quote_volume": 175.27088, "trades": 6, "taker_buy_volume": 596.9, "taker_buy_quote": 140.2715}, {"ts": 1771174080000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 308.06, "quote_volume": 72.08604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174140000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 20.49, "quote_volume": 4.79466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174200000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 385.5, "quote_volume": 90.38945, "trades": 2, "taker_buy_volume": 182.45, "taker_buy_quote": 42.87575}, {"ts": 1771174260000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 8632.94, "quote_volume": 2028.61859, "trades": 3, "taker_buy_volume": 8510.63, "taker_buy_quote": 1999.99805}, {"ts": 1771174320000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 7.65, "quote_volume": 1.79775, "trades": 1, "taker_buy_volume": 7.65, "taker_buy_quote": 1.79775}, {"ts": 1771174380000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 271.44, "quote_volume": 63.7884, "trades": 1, "taker_buy_volume": 271.44, "taker_buy_quote": 63.7884}, {"ts": 1771174440000, "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": 1771174500000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 106.38, "quote_volume": 24.9993, "trades": 1, "taker_buy_volume": 106.38, "taker_buy_quote": 24.9993}, {"ts": 1771174560000, "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": 1771174620000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 4379.88, "quote_volume": 1024.9983, "trades": 3, "taker_buy_volume": 106.38, "taker_buy_quote": 24.9993}, {"ts": 1771174680000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 468.08, "quote_volume": 109.9988, "trades": 1, "taker_buy_volume": 468.08, "taker_buy_quote": 109.9988}, {"ts": 1771174740000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 9.84, "quote_volume": 2.30809, "trades": 2, "taker_buy_volume": 5.53, "taker_buy_quote": 1.29955}, {"ts": 1771174800000, "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": 1771174860000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 851.16, "quote_volume": 199.17144, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174920000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 1437.57, "quote_volume": 336.39138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771174980000, "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": 1771175040000, "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": 1771175100000, "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": 1771175160000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 71138.34, "quote_volume": 16717.5099, "trades": 52, "taker_buy_volume": 19009.29, "taker_buy_quote": 4467.18315}, {"ts": 1771175220000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 22.07, "quote_volume": 5.16438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175280000, "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": 1771175340000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 21.36, "quote_volume": 4.99824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175400000, "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": 1771175460000, "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": 1771175520000, "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": 1771175580000, "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": 1771175640000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 1199.89, "quote_volume": 280.95496, "trades": 2, "taker_buy_volume": 180.7, "taker_buy_quote": 42.4645}, {"ts": 1771175700000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 2979.99, "quote_volume": 697.31766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771175760000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 6.51, "quote_volume": 1.52985, "trades": 1, "taker_buy_volume": 6.51, "taker_buy_quote": 1.52985}, {"ts": 1771175820000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 92906.38, "quote_volume": 21740.09292, "trades": 120, "taker_buy_volume": 29961.42, "taker_buy_quote": 7010.97228}, {"ts": 1771175880000, "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": 1771175940000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 8502.12, "quote_volume": 1980.99396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176000000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 37426.04, "quote_volume": 8756.30681, "trades": 31, "taker_buy_volume": 35996.19, "taker_buy_quote": 8423.10846}, {"ts": 1771176060000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 17884.16, "quote_volume": 4184.89344, "trades": 47, "taker_buy_volume": 21.65, "taker_buy_quote": 5.0661}, {"ts": 1771176120000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 46927.07, "quote_volume": 10980.93438, "trades": 11, "taker_buy_volume": 33304.35, "taker_buy_quote": 7793.2179}, {"ts": 1771176180000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 18140.65, "quote_volume": 4244.9121, "trades": 23, "taker_buy_volume": 21.65, "taker_buy_quote": 5.0661}, {"ts": 1771176240000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 22648.14, "quote_volume": 5299.67243, "trades": 15, "taker_buy_volume": 22648.14, "taker_buy_quote": 5299.67243}, {"ts": 1771176300000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 26318.58, "quote_volume": 6157.70008, "trades": 54, "taker_buy_volume": 324.75, "taker_buy_quote": 75.9915}, {"ts": 1771176360000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 1055.17, "quote_volume": 245.88447, "trades": 3, "taker_buy_volume": 29.86, "taker_buy_quote": 6.98724}, {"ts": 1771176420000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 64.24, "quote_volume": 15.01158, "trades": 2, "taker_buy_volume": 43.66, "taker_buy_quote": 10.21644}, {"ts": 1771176480000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 92.07, "quote_volume": 21.45231, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176540000, "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": 1771176600000, "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": 1771176660000, "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": 1771176720000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 29800.53, "quote_volume": 6943.60932, "trades": 20, "taker_buy_volume": 85.83, "taker_buy_quote": 20.08422}, {"ts": 1771176780000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 854.69, "quote_volume": 199.99746, "trades": 2, "taker_buy_volume": 854.69, "taker_buy_quote": 199.99746}, {"ts": 1771176840000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 266.89, "quote_volume": 62.18537, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176900000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 33303.38, "quote_volume": 7759.68754, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771176960000, "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": 1771177020000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 74.69, "quote_volume": 17.40277, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177080000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 21.36, "quote_volume": 4.99824, "trades": 1, "taker_buy_volume": 21.36, "taker_buy_quote": 4.99824}, {"ts": 1771177140000, "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": 1771177200000, "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": 1771177260000, "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": 1771177320000, "open": 0.233, "high": 0.234, "low": 0.232, "close": 0.233, "volume": 87830.07, "quote_volume": 20464.74563, "trades": 196, "taker_buy_volume": 52190.32, "taker_buy_quote": 12160.94634}, {"ts": 1771177380000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 69491.27, "quote_volume": 16191.46591, "trades": 165, "taker_buy_volume": 52592.54, "taker_buy_quote": 12254.06182}, {"ts": 1771177440000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 317.13, "quote_volume": 73.57416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771177500000, "open": 0.232, "high": 0.232, "low": 0.228, "close": 0.231, "volume": 1208583.94, "quote_volume": 278074.0779, "trades": 1320, "taker_buy_volume": 475979.29, "taker_buy_quote": 109507.54031}, {"ts": 1771177560000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 54661.04, "quote_volume": 12624.33666, "trades": 83, "taker_buy_volume": 31870.5, "taker_buy_quote": 7362.0855}, {"ts": 1771177620000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 55798.6, "quote_volume": 12833.678, "trades": 67, "taker_buy_volume": 29167.87, "taker_buy_quote": 6708.6101}, {"ts": 1771177680000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 1943.58, "quote_volume": 446.99462, "trades": 9, "taker_buy_volume": 1914.8, "taker_buy_quote": 440.404}, {"ts": 1771177740000, "open": 0.23, "high": 0.23, "low": 0.228, "close": 0.229, "volume": 176218.4, "quote_volume": 40365.53484, "trades": 240, "taker_buy_volume": 79327.28, "taker_buy_quote": 18178.24798}, {"ts": 1771177800000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 1164566.01, "quote_volume": 265695.84914, "trades": 261, "taker_buy_volume": 659363.93, "taker_buy_quote": 150397.26485}, {"ts": 1771177860000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 431836.53, "quote_volume": 98890.56537, "trades": 332, "taker_buy_volume": 269281.75, "taker_buy_quote": 61665.52075}, {"ts": 1771177920000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 1127.0, "quote_volume": 258.21551, "trades": 3, "taker_buy_volume": 132.51, "taker_buy_quote": 30.4773}, {"ts": 1771177980000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 43687.25, "quote_volume": 10048.05679, "trades": 90, "taker_buy_volume": 21363.75, "taker_buy_quote": 4913.6625}, {"ts": 1771178040000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 14280.4, "quote_volume": 3290.3101, "trades": 32, "taker_buy_volume": 14205.45, "taker_buy_quote": 3273.0716}, {"ts": 1771178100000, "open": 0.23, "high": 0.231, "low": 0.229, "close": 0.23, "volume": 305634.38, "quote_volume": 70239.49305, "trades": 298, "taker_buy_volume": 79786.74, "taker_buy_quote": 18351.16665}, {"ts": 1771178160000, "open": 0.229, "high": 0.231, "low": 0.229, "close": 0.231, "volume": 43141.23, "quote_volume": 9922.84615, "trades": 84, "taker_buy_volume": 42790.13, "taker_buy_quote": 9842.1628}, {"ts": 1771178220000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 61338.6, "quote_volume": 14107.878, "trades": 133, "taker_buy_volume": 9660.58, "taker_buy_quote": 2221.9334}, {"ts": 1771178280000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 56067.92, "quote_volume": 12895.6216, "trades": 92, "taker_buy_volume": 27889.76, "taker_buy_quote": 6414.6448}, {"ts": 1771178340000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 21.64, "quote_volume": 4.99884, "trades": 1, "taker_buy_volume": 21.64, "taker_buy_quote": 4.99884}, {"ts": 1771178400000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 9879.14, "quote_volume": 2272.2022, "trades": 59, "taker_buy_volume": 5804.31, "taker_buy_quote": 1334.9913}, {"ts": 1771178460000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 71449.91, "quote_volume": 16362.02939, "trades": 100, "taker_buy_volume": 6112.31, "taker_buy_quote": 1399.71899}, {"ts": 1771178520000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 84102.87, "quote_volume": 19259.53766, "trades": 225, "taker_buy_volume": 71397.24, "taker_buy_quote": 16349.96796}, {"ts": 1771178580000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 27703.28, "quote_volume": 6344.21917, "trades": 67, "taker_buy_volume": 6466.85, "taker_buy_quote": 1481.0767}, {"ts": 1771178640000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 19905.57, "quote_volume": 4551.55857, "trades": 24, "taker_buy_volume": 9221.08, "taker_buy_quote": 2111.62732}, {"ts": 1771178700000, "open": 0.229, "high": 0.23, "low": 0.228, "close": 0.228, "volume": 79945.94, "quote_volume": 18296.81812, "trades": 118, "taker_buy_volume": 35036.83, "taker_buy_quote": 8023.44048}, {"ts": 1771178760000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 33731.56, "quote_volume": 7697.43833, "trades": 13, "taker_buy_volume": 6642.65, "taker_buy_quote": 1521.16685}, {"ts": 1771178820000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 14084.15, "quote_volume": 3225.03761, "trades": 31, "taker_buy_volume": 13505.01, "taker_buy_quote": 3092.64729}, {"ts": 1771178880000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 70942.14, "quote_volume": 16316.6922, "trades": 40, "taker_buy_volume": 70942.14, "taker_buy_quote": 16316.6922}, {"ts": 1771178940000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 168601.58, "quote_volume": 38834.44775, "trades": 138, "taker_buy_volume": 102388.39, "taker_buy_quote": 23605.41405}, {"ts": 1771179000000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 103367.04, "quote_volume": 23774.4192, "trades": 139, "taker_buy_volume": 41337.34, "taker_buy_quote": 9507.5882}, {"ts": 1771179060000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 125394.82, "quote_volume": 28840.8086, "trades": 190, "taker_buy_volume": 79630.82, "taker_buy_quote": 18315.0886}, {"ts": 1771179120000, "open": 0.23, "high": 0.231, "low": 0.229, "close": 0.23, "volume": 49418.21, "quote_volume": 11366.02132, "trades": 83, "taker_buy_volume": 18478.2, "taker_buy_quote": 4250.22023}, {"ts": 1771179180000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 42150.82, "quote_volume": 9694.6886, "trades": 42, "taker_buy_volume": 28928.05, "taker_buy_quote": 6653.4515}, {"ts": 1771179240000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 3467.93, "quote_volume": 797.6239, "trades": 2, "taker_buy_volume": 3467.93, "taker_buy_quote": 797.6239}, {"ts": 1771179300000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 74.18, "quote_volume": 17.03532, "trades": 2, "taker_buy_volume": 48.1, "taker_buy_quote": 11.063}, {"ts": 1771179360000, "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": 1771179420000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 54975.98, "quote_volume": 12589.50851, "trades": 101, "taker_buy_volume": 9.09, "taker_buy_quote": 2.0907}, {"ts": 1771179480000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 18476.54, "quote_volume": 4231.19018, "trades": 14, "taker_buy_volume": 62.52, "taker_buy_quote": 14.3796}, {"ts": 1771179540000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 21.73, "quote_volume": 4.9979, "trades": 1, "taker_buy_volume": 21.73, "taker_buy_quote": 4.9979}, {"ts": 1771179600000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 34.78, "quote_volume": 7.9994, "trades": 1, "taker_buy_volume": 34.78, "taker_buy_quote": 7.9994}, {"ts": 1771179660000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 125057.12, "quote_volume": 28763.39831, "trades": 50, "taker_buy_volume": 117028.14, "taker_buy_quote": 26916.73291}, {"ts": 1771179720000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 37642.97, "quote_volume": 8657.86127, "trades": 170, "taker_buy_volume": 24039.66, "taker_buy_quote": 5529.1218}, {"ts": 1771179780000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 52913.7, "quote_volume": 12170.17264, "trades": 28, "taker_buy_volume": 52805.45, "taker_buy_quote": 12145.27514}, {"ts": 1771179840000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 90883.94, "quote_volume": 20903.3944, "trades": 108, "taker_buy_volume": 39560.13, "taker_buy_quote": 9098.9181}, {"ts": 1771179900000, "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": 1771179960000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 9.98, "quote_volume": 2.30538, "trades": 2, "taker_buy_volume": 9.98, "taker_buy_quote": 2.30538}, {"ts": 1771180020000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 10.93, "quote_volume": 2.5139, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771180080000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 43032.57, "quote_volume": 9897.27419, "trades": 25, "taker_buy_volume": 1005.71, "taker_buy_quote": 231.3133}, {"ts": 1771180140000, "open": 0.229, "high": 0.23, "low": 0.228, "close": 0.228, "volume": 98800.94, "quote_volume": 22624.83278, "trades": 161, "taker_buy_volume": 46533.26, "taker_buy_quote": 10656.72873}, {"ts": 1771180200000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 17101.45, "quote_volume": 3915.33463, "trades": 61, "taker_buy_volume": 8562.15, "taker_buy_quote": 1960.73235}, {"ts": 1771180260000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 67741.99, "quote_volume": 15486.13503, "trades": 50, "taker_buy_volume": 20616.65, "taker_buy_quote": 4721.21285}, {"ts": 1771180320000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 56791.02, "quote_volume": 12948.41673, "trades": 114, "taker_buy_volume": 3315.45, "taker_buy_quote": 755.98677}, {"ts": 1771180380000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 21750.88, "quote_volume": 4959.20064, "trades": 16, "taker_buy_volume": 21729.23, "taker_buy_quote": 4954.26444}, {"ts": 1771180440000, "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": 1771180500000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 19917.55, "quote_volume": 4541.2014, "trades": 59, "taker_buy_volume": 5498.82, "taker_buy_quote": 1253.73096}, {"ts": 1771180560000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 61443.87, "quote_volume": 14008.98355, "trades": 55, "taker_buy_volume": 23389.67, "taker_buy_quote": 5332.84476}, {"ts": 1771180620000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 241192.17, "quote_volume": 54751.02153, "trades": 200, "taker_buy_volume": 54466.24, "taker_buy_quote": 12364.23542}, {"ts": 1771180680000, "open": 0.227, "high": 0.229, "low": 0.227, "close": 0.229, "volume": 195078.41, "quote_volume": 44467.26733, "trades": 167, "taker_buy_volume": 147640.49, "taker_buy_quote": 33666.10398}, {"ts": 1771180740000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 364.1, "quote_volume": 83.3789, "trades": 1, "taker_buy_volume": 364.1, "taker_buy_quote": 83.3789}, {"ts": 1771180800000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 66927.14, "quote_volume": 15259.47692, "trades": 94, "taker_buy_volume": 8223.33, "taker_buy_quote": 1875.00824}, {"ts": 1771180860000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 164.7, "quote_volume": 37.59526, "trades": 2, "taker_buy_volume": 43.66, "taker_buy_quote": 9.99814}, {"ts": 1771180920000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 282.47, "quote_volume": 64.50336, "trades": 3, "taker_buy_volume": 100.2, "taker_buy_quote": 22.9458}, {"ts": 1771180980000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 90.86, "quote_volume": 20.80694, "trades": 1, "taker_buy_volume": 90.86, "taker_buy_quote": 20.80694}, {"ts": 1771181040000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 2071.13, "quote_volume": 474.25118, "trades": 4, "taker_buy_volume": 2033.54, "taker_buy_quote": 465.68066}, {"ts": 1771181100000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 142900.33, "quote_volume": 32581.27524, "trades": 192, "taker_buy_volume": 63467.62, "taker_buy_quote": 14470.61736}, {"ts": 1771181160000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 19064.48, "quote_volume": 4344.0088, "trades": 30, "taker_buy_volume": 13688.02, "taker_buy_quote": 3120.86856}, {"ts": 1771181220000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 37961.81, "quote_volume": 8655.29268, "trades": 27, "taker_buy_volume": 4593.32, "taker_buy_quote": 1047.27696}, {"ts": 1771181280000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 193216.54, "quote_volume": 43862.88559, "trades": 68, "taker_buy_volume": 27525.06, "taker_buy_quote": 6250.91963}, {"ts": 1771181340000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 35305.2, "quote_volume": 8014.2804, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771181400000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 106252.53, "quote_volume": 24119.9273, "trades": 44, "taker_buy_volume": 602.99, "taker_buy_quote": 137.48172}, {"ts": 1771181460000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 5150.48, "quote_volume": 1169.17415, "trades": 4, "taker_buy_volume": 15.19, "taker_buy_quote": 3.46332}, {"ts": 1771181520000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 130.21, "quote_volume": 29.68788, "trades": 1, "taker_buy_volume": 130.21, "taker_buy_quote": 29.68788}, {"ts": 1771181580000, "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": 1771181640000, "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": 1771181700000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 89183.02, "quote_volume": 20333.72856, "trades": 65, "taker_buy_volume": 78362.23, "taker_buy_quote": 17866.58844}, {"ts": 1771181760000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 1090.96, "quote_volume": 248.32611, "trades": 3, "taker_buy_volume": 678.19, "taker_buy_quote": 154.62732}, {"ts": 1771181820000, "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": 1771181880000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 3555.59, "quote_volume": 807.55752, "trades": 4, "taker_buy_volume": 438.59, "taker_buy_quote": 99.99852}, {"ts": 1771181940000, "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": 1771182000000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 58632.96, "quote_volume": 13368.31488, "trades": 70, "taker_buy_volume": 27901.35, "taker_buy_quote": 6361.5078}, {"ts": 1771182060000, "open": 0.228, "high": 0.229, "low": 0.227, "close": 0.229, "volume": 59017.01, "quote_volume": 13454.55302, "trades": 62, "taker_buy_volume": 33148.81, "taker_buy_quote": 7558.29355}, {"ts": 1771182120000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 92311.96, "quote_volume": 21047.44215, "trades": 118, "taker_buy_volume": 40496.16, "taker_buy_quote": 9233.43975}, {"ts": 1771182180000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 32021.29, "quote_volume": 7300.85412, "trades": 35, "taker_buy_volume": 12020.63, "taker_buy_quote": 2740.70364}, {"ts": 1771182240000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 314.0, "quote_volume": 71.278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771182300000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 17162.17, "quote_volume": 3895.81259, "trades": 97, "taker_buy_volume": 596.45, "taker_buy_quote": 135.39415}, {"ts": 1771182360000, "open": 0.226, "high": 0.227, "low": 0.225, "close": 0.226, "volume": 381967.14, "quote_volume": 86293.19961, "trades": 352, "taker_buy_volume": 158845.73, "taker_buy_quote": 35899.16158}, {"ts": 1771182420000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 6472.63, "quote_volume": 1462.81438, "trades": 32, "taker_buy_volume": 6186.22, "taker_buy_quote": 1398.08572}, {"ts": 1771182480000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 2327.22, "quote_volume": 526.30392, "trades": 11, "taker_buy_volume": 352.2, "taker_buy_quote": 79.9494}, {"ts": 1771182540000, "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": 1771182600000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 118.32, "quote_volume": 26.85864, "trades": 1, "taker_buy_volume": 118.32, "taker_buy_quote": 26.85864}, {"ts": 1771182660000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 51104.38, "quote_volume": 11600.69426, "trades": 80, "taker_buy_volume": 18169.15, "taker_buy_quote": 4124.39705}, {"ts": 1771182720000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 181531.8, "quote_volume": 41199.55686, "trades": 158, "taker_buy_volume": 103559.42, "taker_buy_quote": 23507.98834}, {"ts": 1771182780000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 80422.97, "quote_volume": 18254.94197, "trades": 94, "taker_buy_volume": 54427.96, "taker_buy_quote": 12355.14692}, {"ts": 1771182840000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 48009.36, "quote_volume": 10879.23345, "trades": 42, "taker_buy_volume": 6624.59, "taker_buy_quote": 1503.78193}, {"ts": 1771182900000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 32045.21, "quote_volume": 7289.96967, "trades": 15, "taker_buy_volume": 32045.21, "taker_buy_quote": 7289.96967}, {"ts": 1771182960000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 80299.45, "quote_volume": 18223.53008, "trades": 70, "taker_buy_volume": 4945.7, "taker_buy_quote": 1122.6739}, {"ts": 1771183020000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 19886.73, "quote_volume": 4515.28771, "trades": 57, "taker_buy_volume": 2336.46, "taker_buy_quote": 531.37642}, {"ts": 1771183080000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 5069.36, "quote_volume": 1150.74472, "trades": 4, "taker_buy_volume": 5069.36, "taker_buy_quote": 1150.74472}, {"ts": 1771183140000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 16279.05, "quote_volume": 3684.79032, "trades": 37, "taker_buy_volume": 5725.02, "taker_buy_quote": 1299.57954}, {"ts": 1771183200000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 70031.11, "quote_volume": 15908.90843, "trades": 104, "taker_buy_volume": 62370.74, "taker_buy_quote": 14170.00444}, {"ts": 1771183260000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 115976.85, "quote_volume": 26326.74495, "trades": 184, "taker_buy_volume": 32735.94, "taker_buy_quote": 7431.05838}, {"ts": 1771183320000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 197.51, "quote_volume": 44.88338, "trades": 5, "taker_buy_volume": 48.61, "taker_buy_quote": 11.08308}, {"ts": 1771183380000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 25057.74, "quote_volume": 5713.16472, "trades": 47, "taker_buy_volume": 25047.0, "taker_buy_quote": 5710.716}, {"ts": 1771183440000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 43338.57, "quote_volume": 9881.19396, "trades": 106, "taker_buy_volume": 22592.16, "taker_buy_quote": 5151.01248}, {"ts": 1771183500000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 4047.58, "quote_volume": 922.84824, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183560000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 204.34, "quote_volume": 46.58952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183620000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 218.12, "quote_volume": 49.94948, "trades": 1, "taker_buy_volume": 218.12, "taker_buy_quote": 49.94948}, {"ts": 1771183680000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 6.24, "quote_volume": 1.42896, "trades": 1, "taker_buy_volume": 6.24, "taker_buy_quote": 1.42896}, {"ts": 1771183740000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 88082.46, "quote_volume": 20170.88334, "trades": 53, "taker_buy_volume": 48705.11, "taker_buy_quote": 11153.47019}, {"ts": 1771183800000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 4.37, "quote_volume": 0.99636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771183860000, "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": 1771183920000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 199550.37, "quote_volume": 45497.37733, "trades": 118, "taker_buy_volume": 9355.94, "taker_buy_quote": 2133.15432}, {"ts": 1771183980000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 4000.97, "quote_volume": 912.22116, "trades": 2, "taker_buy_volume": 4000.97, "taker_buy_quote": 912.22116}, {"ts": 1771184040000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 229.79, "quote_volume": 52.39212, "trades": 2, "taker_buy_volume": 229.79, "taker_buy_quote": 52.39212}, {"ts": 1771184100000, "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": 1771184160000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 159211.57, "quote_volume": 36141.02639, "trades": 299, "taker_buy_volume": 83268.48, "taker_buy_quote": 18901.94496}, {"ts": 1771184220000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 66308.14, "quote_volume": 15051.94778, "trades": 119, "taker_buy_volume": 15557.3, "taker_buy_quote": 3531.5071}, {"ts": 1771184280000, "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": 1771184340000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 207.51, "quote_volume": 46.98536, "trades": 4, "taker_buy_volume": 88.1, "taker_buy_quote": 19.9987}, {"ts": 1771184400000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 88.0, "quote_volume": 19.888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771184460000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 79362.65, "quote_volume": 18015.32155, "trades": 49, "taker_buy_volume": 63912.56, "taker_buy_quote": 14508.15112}, {"ts": 1771184520000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 20204.2, "quote_volume": 4586.3534, "trades": 2, "taker_buy_volume": 20204.2, "taker_buy_quote": 4586.3534}, {"ts": 1771184580000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 5958.99, "quote_volume": 1352.69073, "trades": 6, "taker_buy_volume": 5958.99, "taker_buy_quote": 1352.69073}, {"ts": 1771184640000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 5.78, "quote_volume": 1.31206, "trades": 1, "taker_buy_volume": 5.78, "taker_buy_quote": 1.31206}, {"ts": 1771184700000, "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": 1771184760000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 124587.34, "quote_volume": 28281.32618, "trades": 167, "taker_buy_volume": 96364.48, "taker_buy_quote": 21874.73696}, {"ts": 1771184820000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 15324.34, "quote_volume": 3478.62518, "trades": 67, "taker_buy_volume": 15324.34, "taker_buy_quote": 3478.62518}, {"ts": 1771184880000, "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": 1771184940000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 81080.27, "quote_volume": 18405.22129, "trades": 104, "taker_buy_volume": 28022.51, "taker_buy_quote": 6361.10977}, {"ts": 1771185000000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 106441.64, "quote_volume": 24201.45062, "trades": 59, "taker_buy_volume": 81740.76, "taker_buy_quote": 18594.35086}, {"ts": 1771185060000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 741.37, "quote_volume": 169.03236, "trades": 1, "taker_buy_volume": 741.37, "taker_buy_quote": 169.03236}, {"ts": 1771185120000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 2617.8, "quote_volume": 595.89349, "trades": 2, "taker_buy_volume": 1652.89, "taker_buy_quote": 376.85892}, {"ts": 1771185180000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 1733.23, "quote_volume": 395.17644, "trades": 2, "taker_buy_volume": 1733.23, "taker_buy_quote": 395.17644}, {"ts": 1771185240000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 1127.95, "quote_volume": 257.1726, "trades": 3, "taker_buy_volume": 1127.95, "taker_buy_quote": 257.1726}, {"ts": 1771185300000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 350.06, "quote_volume": 79.81368, "trades": 2, "taker_buy_volume": 350.06, "taker_buy_quote": 79.81368}, {"ts": 1771185360000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 2070.1, "quote_volume": 471.9828, "trades": 1, "taker_buy_volume": 2070.1, "taker_buy_quote": 471.9828}, {"ts": 1771185420000, "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": 1771185480000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 83.44, "quote_volume": 19.02432, "trades": 1, "taker_buy_volume": 83.44, "taker_buy_quote": 19.02432}, {"ts": 1771185540000, "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": 1771185600000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 26495.09, "quote_volume": 6014.38543, "trades": 81, "taker_buy_volume": 1166.22, "taker_buy_quote": 264.73194}, {"ts": 1771185660000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 9587.2, "quote_volume": 2176.2944, "trades": 16, "taker_buy_volume": 139.68, "taker_buy_quote": 31.70736}, {"ts": 1771185720000, "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": 1771185780000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 176.61, "quote_volume": 40.06845, "trades": 2, "taker_buy_volume": 154.59, "taker_buy_quote": 35.09193}, {"ts": 1771185840000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 2133.35, "quote_volume": 482.1371, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185900000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 6.87, "quote_volume": 1.55262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771185960000, "open": 0.226, "high": 0.228, "low": 0.226, "close": 0.228, "volume": 18946.61, "quote_volume": 4300.70742, "trades": 36, "taker_buy_volume": 18477.13, "taker_buy_quote": 4194.31422}, {"ts": 1771186020000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 8499.53, "quote_volume": 1929.50478, "trades": 14, "taker_buy_volume": 111.47, "taker_buy_quote": 25.41516}, {"ts": 1771186080000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 264.48, "quote_volume": 60.30144, "trades": 2, "taker_buy_volume": 264.48, "taker_buy_quote": 60.30144}, {"ts": 1771186140000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 55908.13, "quote_volume": 12747.05364, "trades": 31, "taker_buy_volume": 55908.13, "taker_buy_quote": 12747.05364}, {"ts": 1771186200000, "open": 0.228, "high": 0.229, "low": 0.227, "close": 0.227, "volume": 37716.09, "quote_volume": 8599.26709, "trades": 118, "taker_buy_volume": 10797.72, "taker_buy_quote": 2462.0985}, {"ts": 1771186260000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 3651.51, "quote_volume": 831.8632, "trades": 7, "taker_buy_volume": 2970.43, "taker_buy_quote": 677.25804}, {"ts": 1771186320000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 36869.01, "quote_volume": 8375.29728, "trades": 12, "taker_buy_volume": 6032.01, "taker_buy_quote": 1375.29828}, {"ts": 1771186380000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 20087.77, "quote_volume": 4579.99394, "trades": 11, "taker_buy_volume": 20070.15, "taker_buy_quote": 4575.9942}, {"ts": 1771186440000, "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": 1771186500000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 45.8, "quote_volume": 10.4882, "trades": 1, "taker_buy_volume": 45.8, "taker_buy_quote": 10.4882}, {"ts": 1771186560000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 51061.99, "quote_volume": 11657.4176, "trades": 48, "taker_buy_volume": 15630.28, "taker_buy_quote": 3578.98772}, {"ts": 1771186620000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 33.98, "quote_volume": 7.74744, "trades": 1, "taker_buy_volume": 33.98, "taker_buy_quote": 7.74744}, {"ts": 1771186680000, "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": 1771186740000, "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": 1771186800000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 48008.25, "quote_volume": 10946.31768, "trades": 21, "taker_buy_volume": 47915.55, "taker_buy_quote": 10925.18208}, {"ts": 1771186860000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 8.73, "quote_volume": 1.99917, "trades": 1, "taker_buy_volume": 8.73, "taker_buy_quote": 1.99917}, {"ts": 1771186920000, "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": 1771186980000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 122.25, "quote_volume": 27.99525, "trades": 1, "taker_buy_volume": 122.25, "taker_buy_quote": 27.99525}, {"ts": 1771187040000, "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": 1771187100000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 135.9, "quote_volume": 30.9983, "trades": 2, "taker_buy_volume": 13.1, "taker_buy_quote": 2.9999}, {"ts": 1771187160000, "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": 1771187220000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 1118.33, "quote_volume": 255.30405, "trades": 3, "taker_buy_volume": 324.81, "taker_buy_quote": 74.38149}, {"ts": 1771187280000, "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": 1771187340000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 463.16, "quote_volume": 106.06364, "trades": 3, "taker_buy_volume": 463.16, "taker_buy_quote": 106.06364}, {"ts": 1771187400000, "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": 1771187460000, "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": 1771187520000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 69.86, "quote_volume": 15.97174, "trades": 2, "taker_buy_volume": 43.66, "taker_buy_quote": 9.99814}, {"ts": 1771187580000, "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": 1771187640000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 53710.05, "quote_volume": 12299.60145, "trades": 76, "taker_buy_volume": 28251.45, "taker_buy_quote": 6469.58205}, {"ts": 1771187700000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 11226.12, "quote_volume": 2571.65104, "trades": 45, "taker_buy_volume": 3884.93, "taker_buy_quote": 890.51853}, {"ts": 1771187760000, "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": 1771187820000, "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": 1771187880000, "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": 1771187940000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 3010.64, "quote_volume": 692.34994, "trades": 3, "taker_buy_volume": 2913.38, "taker_buy_quote": 670.0774}, {"ts": 1771188000000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 37789.61, "quote_volume": 8658.73373, "trades": 20, "taker_buy_volume": 5025.44, "taker_buy_quote": 1155.7388}, {"ts": 1771188060000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 864.62, "quote_volume": 197.99798, "trades": 1, "taker_buy_volume": 864.62, "taker_buy_quote": 197.99798}, {"ts": 1771188120000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 12131.01, "quote_volume": 2778.13483, "trades": 16, "taker_buy_volume": 12131.01, "taker_buy_quote": 2778.13483}, {"ts": 1771188180000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 5.67, "quote_volume": 1.3041, "trades": 1, "taker_buy_volume": 5.67, "taker_buy_quote": 1.3041}, {"ts": 1771188240000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 13413.59, "quote_volume": 3073.55001, "trades": 57, "taker_buy_volume": 4825.38, "taker_buy_quote": 1106.84992}, {"ts": 1771188300000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 24409.82, "quote_volume": 5591.91304, "trades": 44, "taker_buy_volume": 7183.39, "taker_buy_quote": 1647.06057}, {"ts": 1771188360000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 5764.16, "quote_volume": 1320.01464, "trades": 22, "taker_buy_volume": 65.66, "taker_buy_quote": 15.05814}, {"ts": 1771188420000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 87903.25, "quote_volume": 20129.84425, "trades": 130, "taker_buy_volume": 42661.22, "taker_buy_quote": 9769.41938}, {"ts": 1771188480000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 79.53, "quote_volume": 18.21237, "trades": 3, "taker_buy_volume": 79.53, "taker_buy_quote": 18.21237}, {"ts": 1771188540000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 585.76, "quote_volume": 134.04455, "trades": 7, "taker_buy_volume": 491.27, "taker_buy_quote": 112.50083}, {"ts": 1771188600000, "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": 1771188660000, "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": 1771188720000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 21.92, "quote_volume": 4.99776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188780000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 222.22, "quote_volume": 50.66616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188840000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 25.0, "quote_volume": 5.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188900000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 8776.33, "quote_volume": 2001.00324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771188960000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 9038.22, "quote_volume": 2060.71416, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189020000, "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": 1771189080000, "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": 1771189140000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 50.0, "quote_volume": 11.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771189200000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 1201.76, "quote_volume": 275.20304, "trades": 2, "taker_buy_volume": 1201.76, "taker_buy_quote": 275.20304}, {"ts": 1771189260000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 52073.49, "quote_volume": 11924.91277, "trades": 27, "taker_buy_volume": 51900.29, "taker_buy_quote": 11885.24997}, {"ts": 1771189320000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 99.45, "quote_volume": 22.8735, "trades": 1, "taker_buy_volume": 99.45, "taker_buy_quote": 22.8735}, {"ts": 1771189380000, "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": 1771189440000, "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": 1771189500000, "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": 1771189560000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 60.32, "quote_volume": 13.8736, "trades": 2, "taker_buy_volume": 60.32, "taker_buy_quote": 13.8736}, {"ts": 1771189620000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 45971.37, "quote_volume": 10572.65035, "trades": 132, "taker_buy_volume": 21431.51, "taker_buy_quote": 4929.2473}, {"ts": 1771189680000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 7701.46, "quote_volume": 1771.3358, "trades": 16, "taker_buy_volume": 7481.69, "taker_buy_quote": 1720.7887}, {"ts": 1771189740000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 41050.79, "quote_volume": 9441.6817, "trades": 28, "taker_buy_volume": 1793.4, "taker_buy_quote": 412.482}, {"ts": 1771189800000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 36870.47, "quote_volume": 8480.2081, "trades": 52, "taker_buy_volume": 30960.19, "taker_buy_quote": 7120.8437}, {"ts": 1771189860000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 22273.6, "quote_volume": 5122.928, "trades": 14, "taker_buy_volume": 55.02, "taker_buy_quote": 12.6546}, {"ts": 1771189920000, "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": 1771189980000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 5.67, "quote_volume": 1.29843, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771190040000, "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": 1771190100000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 133.56, "quote_volume": 30.7188, "trades": 1, "taker_buy_volume": 133.56, "taker_buy_quote": 30.7188}, {"ts": 1771190160000, "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": 1771190220000, "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": 1771190280000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 46782.43, "quote_volume": 10759.9589, "trades": 137, "taker_buy_volume": 34081.43, "taker_buy_quote": 7838.7289}, {"ts": 1771190340000, "open": 0.231, "high": 0.231, "low": 0.229, "close": 0.23, "volume": 31613.39, "quote_volume": 7270.63474, "trades": 49, "taker_buy_volume": 4455.03, "taker_buy_quote": 1025.28014}, {"ts": 1771190400000, "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": 1771190460000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 34.63, "quote_volume": 7.99953, "trades": 1, "taker_buy_volume": 34.63, "taker_buy_quote": 7.99953}, {"ts": 1771190520000, "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": 1771190580000, "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": 1771190640000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 27755.13, "quote_volume": 6383.6799, "trades": 31, "taker_buy_volume": 1845.15, "taker_buy_quote": 424.3845}, {"ts": 1771190700000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 33936.09, "quote_volume": 7806.29034, "trades": 37, "taker_buy_volume": 33897.68, "taker_buy_quote": 7797.45604}, {"ts": 1771190760000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 8226.95, "quote_volume": 1892.6416, "trades": 19, "taker_buy_volume": 455.27, "taker_buy_quote": 105.1552}, {"ts": 1771190820000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 82.92, "quote_volume": 19.0716, "trades": 3, "taker_buy_volume": 82.92, "taker_buy_quote": 19.0716}, {"ts": 1771190880000, "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": 1771190940000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 386.02, "quote_volume": 88.7846, "trades": 1, "taker_buy_volume": 386.02, "taker_buy_quote": 88.7846}, {"ts": 1771191000000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 58185.89, "quote_volume": 13382.7547, "trades": 72, "taker_buy_volume": 54914.23, "taker_buy_quote": 12630.2729}, {"ts": 1771191060000, "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": 1771191120000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 18136.86, "quote_volume": 4171.4778, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191180000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 51.37, "quote_volume": 11.8151, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191240000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 40126.26, "quote_volume": 9229.03132, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771191300000, "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": 1771191360000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 705.43, "quote_volume": 162.2489, "trades": 2, "taker_buy_volume": 705.43, "taker_buy_quote": 162.2489}, {"ts": 1771191420000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 508.34, "quote_volume": 116.9182, "trades": 2, "taker_buy_volume": 508.34, "taker_buy_quote": 116.9182}, {"ts": 1771191480000, "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": 1771191540000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 33970.23, "quote_volume": 7813.1529, "trades": 12, "taker_buy_volume": 33970.23, "taker_buy_quote": 7813.1529}, {"ts": 1771191600000, "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": 1771191660000, "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": 1771191720000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 86.95, "quote_volume": 19.9985, "trades": 1, "taker_buy_volume": 86.95, "taker_buy_quote": 19.9985}, {"ts": 1771191780000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 154808.93, "quote_volume": 35451.24497, "trades": 64, "taker_buy_volume": 28190.4, "taker_buy_quote": 6455.6016}, {"ts": 1771191840000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 335.74, "quote_volume": 77.2202, "trades": 1, "taker_buy_volume": 335.74, "taker_buy_quote": 77.2202}, {"ts": 1771191900000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 869.56, "quote_volume": 199.9988, "trades": 1, "taker_buy_volume": 869.56, "taker_buy_quote": 199.9988}, {"ts": 1771191960000, "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": 1771192020000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 131.0, "quote_volume": 29.999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192080000, "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": 1771192140000, "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": 1771192200000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 9.97, "quote_volume": 2.2931, "trades": 1, "taker_buy_volume": 9.97, "taker_buy_quote": 2.2931}, {"ts": 1771192260000, "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": 1771192320000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 55.82, "quote_volume": 12.78278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192380000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 196.51, "quote_volume": 45.1973, "trades": 1, "taker_buy_volume": 196.51, "taker_buy_quote": 45.1973}, {"ts": 1771192440000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 202.13, "quote_volume": 46.4899, "trades": 1, "taker_buy_volume": 202.13, "taker_buy_quote": 46.4899}, {"ts": 1771192500000, "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": 1771192560000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 26521.38, "quote_volume": 6099.9174, "trades": 13, "taker_buy_volume": 26521.38, "taker_buy_quote": 6099.9174}, {"ts": 1771192620000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 4206.0, "quote_volume": 967.37381, "trades": 2, "taker_buy_volume": 4199.81, "taker_buy_quote": 965.9563}, {"ts": 1771192680000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 9008.23, "quote_volume": 2062.88467, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192740000, "open": 0.23, "high": 0.231, "low": 0.229, "close": 0.23, "volume": 114526.72, "quote_volume": 26337.17166, "trades": 69, "taker_buy_volume": 78004.91, "taker_buy_quote": 17941.35097}, {"ts": 1771192800000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 5598.99, "quote_volume": 1287.7677, "trades": 42, "taker_buy_volume": 5598.99, "taker_buy_quote": 1287.7677}, {"ts": 1771192860000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 29.56, "quote_volume": 6.7988, "trades": 1, "taker_buy_volume": 29.56, "taker_buy_quote": 6.7988}, {"ts": 1771192920000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 26.43, "quote_volume": 6.05247, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771192980000, "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": 1771193040000, "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": 1771193100000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 43.69, "quote_volume": 10.02994, "trades": 3, "taker_buy_volume": 24.93, "taker_buy_quote": 5.7339}, {"ts": 1771193160000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 28768.56, "quote_volume": 6616.7688, "trades": 39, "taker_buy_volume": 25823.2, "taker_buy_quote": 5939.336}, {"ts": 1771193220000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 55302.91, "quote_volume": 12719.6777, "trades": 130, "taker_buy_volume": 21341.09, "taker_buy_quote": 4908.4591}, {"ts": 1771193280000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 732.47, "quote_volume": 168.4681, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771193340000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 253.24, "quote_volume": 58.49844, "trades": 7, "taker_buy_volume": 253.24, "taker_buy_quote": 58.49844}, {"ts": 1771193400000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 29494.24, "quote_volume": 6813.15885, "trades": 28, "taker_buy_volume": 29483.65, "taker_buy_quote": 6810.72315}, {"ts": 1771193460000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 216.45, "quote_volume": 49.99995, "trades": 1, "taker_buy_volume": 216.45, "taker_buy_quote": 49.99995}, {"ts": 1771193520000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 126.84, "quote_volume": 29.30004, "trades": 1, "taker_buy_volume": 126.84, "taker_buy_quote": 29.30004}, {"ts": 1771193580000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 216.6, "quote_volume": 50.0346, "trades": 9, "taker_buy_volume": 216.6, "taker_buy_quote": 50.0346}, {"ts": 1771193640000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 26.93, "quote_volume": 6.22083, "trades": 1, "taker_buy_volume": 26.93, "taker_buy_quote": 6.22083}, {"ts": 1771193700000, "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": 1771193760000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 61594.21, "quote_volume": 14166.67429, "trades": 78, "taker_buy_volume": 28896.23, "taker_buy_quote": 6646.13889}, {"ts": 1771193820000, "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": 1771193880000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 480.77, "quote_volume": 110.7908, "trades": 2, "taker_buy_volume": 213.7, "taker_buy_quote": 49.3647}, {"ts": 1771193940000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 131443.88, "quote_volume": 30232.0924, "trades": 89, "taker_buy_volume": 67749.72, "taker_buy_quote": 15582.4356}, {"ts": 1771194000000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 6928.03, "quote_volume": 1597.6611, "trades": 21, "taker_buy_volume": 6928.03, "taker_buy_quote": 1597.6611}, {"ts": 1771194060000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 97722.99, "quote_volume": 22480.44283, "trades": 75, "taker_buy_volume": 66119.32, "taker_buy_quote": 15211.59873}, {"ts": 1771194120000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 270.8, "quote_volume": 62.284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194180000, "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": 1771194240000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 170.54, "quote_volume": 39.39474, "trades": 3, "taker_buy_volume": 170.54, "taker_buy_quote": 39.39474}, {"ts": 1771194300000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 113384.12, "quote_volume": 26191.73172, "trades": 88, "taker_buy_volume": 113384.12, "taker_buy_quote": 26191.73172}, {"ts": 1771194360000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 25942.7, "quote_volume": 6011.73349, "trades": 49, "taker_buy_volume": 24769.5, "taker_buy_quote": 5740.72429}, {"ts": 1771194420000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 9556.55, "quote_volume": 2217.1196, "trades": 5, "taker_buy_volume": 9556.55, "taker_buy_quote": 2217.1196}, {"ts": 1771194480000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 9973.96, "quote_volume": 2313.95872, "trades": 9, "taker_buy_volume": 9973.96, "taker_buy_quote": 2313.95872}, {"ts": 1771194540000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 7950.46, "quote_volume": 1844.50672, "trades": 10, "taker_buy_volume": 7950.46, "taker_buy_quote": 1844.50672}, {"ts": 1771194600000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 1024.84, "quote_volume": 237.76288, "trades": 2, "taker_buy_volume": 1024.84, "taker_buy_quote": 237.76288}, {"ts": 1771194660000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 4246.17, "quote_volume": 980.96047, "trades": 4, "taker_buy_volume": 95.2, "taker_buy_quote": 22.0864}, {"ts": 1771194720000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 2407.92, "quote_volume": 558.63744, "trades": 18, "taker_buy_volume": 2407.92, "taker_buy_quote": 558.63744}, {"ts": 1771194780000, "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": 1771194840000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 39997.79, "quote_volume": 9279.48728, "trades": 44, "taker_buy_volume": 16618.43, "taker_buy_quote": 3855.47576}, {"ts": 1771194900000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 34.98, "quote_volume": 8.08038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771194960000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 8054.1, "quote_volume": 1860.5512, "trades": 3, "taker_buy_volume": 54.1, "taker_buy_quote": 12.5512}, {"ts": 1771195020000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 12943.45, "quote_volume": 3002.86798, "trades": 2, "taker_buy_volume": 12931.03, "taker_buy_quote": 2999.99896}, {"ts": 1771195080000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 4726.79, "quote_volume": 1096.60689, "trades": 7, "taker_buy_volume": 4718.4, "taker_buy_quote": 1094.6688}, {"ts": 1771195140000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 637.0, "quote_volume": 147.784, "trades": 2, "taker_buy_volume": 637.0, "taker_buy_quote": 147.784}, {"ts": 1771195200000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 18093.0, "quote_volume": 4197.576, "trades": 11, "taker_buy_volume": 18093.0, "taker_buy_quote": 4197.576}, {"ts": 1771195260000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 101.71, "quote_volume": 23.59672, "trades": 2, "taker_buy_volume": 101.71, "taker_buy_quote": 23.59672}, {"ts": 1771195320000, "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": 1771195380000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 9660.41, "quote_volume": 2231.55471, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195440000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 3821.25, "quote_volume": 882.70875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195500000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 169597.93, "quote_volume": 39177.12183, "trades": 87, "taker_buy_volume": 22037.96, "taker_buy_quote": 5090.76876}, {"ts": 1771195560000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 96.6, "quote_volume": 22.3046, "trades": 2, "taker_buy_volume": 86.6, "taker_buy_quote": 20.0046}, {"ts": 1771195620000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 24262.13, "quote_volume": 5604.55203, "trades": 21, "taker_buy_volume": 24240.48, "taker_buy_quote": 5599.55088}, {"ts": 1771195680000, "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": 1771195740000, "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": 1771195800000, "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": 1771195860000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 160.1, "quote_volume": 36.9831, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771195920000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 32044.51, "quote_volume": 7402.28181, "trades": 37, "taker_buy_volume": 3636.88, "taker_buy_quote": 840.11928}, {"ts": 1771195980000, "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": 1771196040000, "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": 1771196100000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 82.85, "quote_volume": 19.2212, "trades": 1, "taker_buy_volume": 82.85, "taker_buy_quote": 19.2212}, {"ts": 1771196160000, "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": 1771196220000, "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": 1771196280000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 1681.26, "quote_volume": 390.05232, "trades": 1, "taker_buy_volume": 1681.26, "taker_buy_quote": 390.05232}, {"ts": 1771196340000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 197.01, "quote_volume": 45.70632, "trades": 2, "taker_buy_volume": 197.01, "taker_buy_quote": 45.70632}, {"ts": 1771196400000, "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": 1771196460000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 11164.51, "quote_volume": 2585.00768, "trades": 21, "taker_buy_volume": 6072.59, "taker_buy_quote": 1408.77416}, {"ts": 1771196520000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 27389.98, "quote_volume": 6299.97929, "trades": 86, "taker_buy_volume": 18192.77, "taker_buy_quote": 4184.62099}, {"ts": 1771196580000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 4260.75, "quote_volume": 979.92887, "trades": 13, "taker_buy_volume": 4217.12, "taker_buy_quote": 969.9376}, {"ts": 1771196640000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 37559.14, "quote_volume": 8613.06999, "trades": 23, "taker_buy_volume": 12026.93, "taker_buy_quote": 2766.1939}, {"ts": 1771196700000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 43.57, "quote_volume": 9.97753, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196760000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 5.8, "quote_volume": 1.3282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771196820000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 116573.9, "quote_volume": 26695.4231, "trades": 255, "taker_buy_volume": 61841.71, "taker_buy_quote": 14161.75159}, {"ts": 1771196880000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 16593.18, "quote_volume": 3797.88057, "trades": 63, "taker_buy_volume": 446.56, "taker_buy_quote": 102.26224}, {"ts": 1771196940000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 1879.96, "quote_volume": 429.50931, "trades": 11, "taker_buy_volume": 878.43, "taker_buy_quote": 201.16047}, {"ts": 1771197000000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 40849.01, "quote_volume": 9354.42329, "trades": 48, "taker_buy_volume": 30404.26, "taker_buy_quote": 6962.57554}, {"ts": 1771197060000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 529.05, "quote_volume": 121.15245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197120000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 380.76, "quote_volume": 87.19404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197180000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 392.18, "quote_volume": 89.9532, "trades": 4, "taker_buy_volume": 143.98, "taker_buy_quote": 33.1154}, {"ts": 1771197240000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 50.0, "quote_volume": 11.5, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 11.5}, {"ts": 1771197300000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 21829.0, "quote_volume": 4998.841, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197360000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 294231.24, "quote_volume": 67357.99041, "trades": 132, "taker_buy_volume": 135216.21, "taker_buy_quote": 30964.51209}, {"ts": 1771197420000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 51213.6, "quote_volume": 11727.9144, "trades": 26, "taker_buy_volume": 27297.51, "taker_buy_quote": 6251.12979}, {"ts": 1771197480000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 1571.19, "quote_volume": 359.82059, "trades": 3, "taker_buy_volume": 18.08, "taker_buy_quote": 4.1584}, {"ts": 1771197540000, "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": 1771197600000, "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": 1771197660000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 68865.35, "quote_volume": 15770.16515, "trades": 28, "taker_buy_volume": 19651.49, "taker_buy_quote": 4500.19121}, {"ts": 1771197720000, "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": 1771197780000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 206.52, "quote_volume": 47.29308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771197840000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 779.3, "quote_volume": 179.239, "trades": 2, "taker_buy_volume": 779.3, "taker_buy_quote": 179.239}, {"ts": 1771197900000, "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": 1771197960000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 21.73, "quote_volume": 4.9979, "trades": 1, "taker_buy_volume": 21.73, "taker_buy_quote": 4.9979}, {"ts": 1771198020000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 143.19, "quote_volume": 32.79051, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198080000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 49004.51, "quote_volume": 11271.0373, "trades": 38, "taker_buy_volume": 45801.41, "taker_buy_quote": 10534.3243}, {"ts": 1771198140000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 68813.61, "quote_volume": 15814.67422, "trades": 38, "taker_buy_volume": 281.45, "taker_buy_quote": 64.7335}, {"ts": 1771198200000, "open": 0.229, "high": 0.231, "low": 0.229, "close": 0.231, "volume": 218562.03, "quote_volume": 50444.69302, "trades": 217, "taker_buy_volume": 135079.71, "taker_buy_quote": 31164.2771}, {"ts": 1771198260000, "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": 1771198320000, "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": 1771198380000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 368.86, "quote_volume": 84.96767, "trades": 2, "taker_buy_volume": 129.87, "taker_buy_quote": 29.99997}, {"ts": 1771198440000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 258.52, "quote_volume": 59.71812, "trades": 2, "taker_buy_volume": 258.52, "taker_buy_quote": 59.71812}, {"ts": 1771198500000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 265.62, "quote_volume": 61.0926, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198560000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 166.09, "quote_volume": 38.36679, "trades": 1, "taker_buy_volume": 166.09, "taker_buy_quote": 38.36679}, {"ts": 1771198620000, "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": 1771198680000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 2173.91, "quote_volume": 499.9993, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771198740000, "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": 1771198800000, "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": 1771198860000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 13000.0, "quote_volume": 3003.0, "trades": 1, "taker_buy_volume": 13000.0, "taker_buy_quote": 3003.0}, {"ts": 1771198920000, "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": 1771198980000, "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": 1771199040000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 43.38, "quote_volume": 10.02078, "trades": 1, "taker_buy_volume": 43.38, "taker_buy_quote": 10.02078}, {"ts": 1771199100000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 119741.62, "quote_volume": 27660.31422, "trades": 91, "taker_buy_volume": 67121.18, "taker_buy_quote": 15504.99258}, {"ts": 1771199160000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 19523.36, "quote_volume": 4509.89616, "trades": 19, "taker_buy_volume": 20.14, "taker_buy_quote": 4.65234}, {"ts": 1771199220000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 118.83, "quote_volume": 27.44973, "trades": 1, "taker_buy_volume": 118.83, "taker_buy_quote": 27.44973}, {"ts": 1771199280000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 81365.05, "quote_volume": 18794.50055, "trades": 49, "taker_buy_volume": 41382.76, "taker_buy_quote": 9559.41756}, {"ts": 1771199340000, "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": 1771199400000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 124359.74, "quote_volume": 28721.95649, "trades": 81, "taker_buy_volume": 61320.42, "taker_buy_quote": 14165.01702}, {"ts": 1771199460000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 1190.86, "quote_volume": 275.08866, "trades": 2, "taker_buy_volume": 1190.86, "taker_buy_quote": 275.08866}, {"ts": 1771199520000, "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": 1771199580000, "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": 1771199640000, "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": 1771199700000, "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": 1771199760000, "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": 1771199820000, "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": 1771199880000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 101.64, "quote_volume": 23.47884, "trades": 2, "taker_buy_volume": 101.64, "taker_buy_quote": 23.47884}, {"ts": 1771199940000, "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": 1771200000000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 18.09, "quote_volume": 4.1703, "trades": 3, "taker_buy_volume": 9.6, "taker_buy_quote": 2.2176}, {"ts": 1771200060000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 1026.49, "quote_volume": 237.11919, "trades": 3, "taker_buy_volume": 1026.49, "taker_buy_quote": 237.11919}, {"ts": 1771200120000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 12823.95, "quote_volume": 2962.33245, "trades": 2, "taker_buy_volume": 12823.95, "taker_buy_quote": 2962.33245}, {"ts": 1771200180000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 608.52, "quote_volume": 140.00981, "trades": 2, "taker_buy_volume": 50.21, "taker_buy_quote": 11.59851}, {"ts": 1771200240000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 251.89, "quote_volume": 57.98436, "trades": 2, "taker_buy_volume": 49.66, "taker_buy_quote": 11.47146}, {"ts": 1771200300000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 177703.25, "quote_volume": 41048.38755, "trades": 92, "taker_buy_volume": 104281.47, "taker_buy_quote": 24089.01957}, {"ts": 1771200360000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 116309.88, "quote_volume": 26867.58737, "trades": 99, "taker_buy_volume": 39776.15, "taker_buy_quote": 9188.29574}, {"ts": 1771200420000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 1000.0, "quote_volume": 232.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 232.0}, {"ts": 1771200480000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 1000.0, "quote_volume": 232.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 232.0}, {"ts": 1771200540000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 1000.0, "quote_volume": 232.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 232.0}, {"ts": 1771200600000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 49454.43, "quote_volume": 11473.42776, "trades": 76, "taker_buy_volume": 24550.55, "taker_buy_quote": 5695.7276}, {"ts": 1771200660000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 1166.55, "quote_volume": 269.6396, "trades": 3, "taker_buy_volume": 166.55, "taker_buy_quote": 38.6396}, {"ts": 1771200720000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 496.37, "quote_volume": 115.15784, "trades": 2, "taker_buy_volume": 496.37, "taker_buy_quote": 115.15784}, {"ts": 1771200780000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 89038.93, "quote_volume": 20657.03176, "trades": 84, "taker_buy_volume": 59116.66, "taker_buy_quote": 13715.06512}, {"ts": 1771200840000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 2881.07, "quote_volume": 667.93398, "trades": 2, "taker_buy_volume": 2406.81, "taker_buy_quote": 558.37992}, {"ts": 1771200900000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 159873.5, "quote_volume": 37088.5356, "trades": 203, "taker_buy_volume": 78426.84, "taker_buy_quote": 18195.02688}, {"ts": 1771200960000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 25421.03, "quote_volume": 5898.739, "trades": 21, "taker_buy_volume": 24308.48, "taker_buy_quote": 5640.6274}, {"ts": 1771201020000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 106035.57, "quote_volume": 24600.469, "trades": 59, "taker_buy_volume": 29314.4, "taker_buy_quote": 6801.15756}, {"ts": 1771201080000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 1441.16, "quote_volume": 332.96255, "trades": 4, "taker_buy_volume": 54.59, "taker_buy_quote": 12.66488}, {"ts": 1771201140000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 260.23, "quote_volume": 60.37336, "trades": 3, "taker_buy_volume": 260.23, "taker_buy_quote": 60.37336}, {"ts": 1771201200000, "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": 1771201260000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 121837.76, "quote_volume": 28144.52256, "trades": 157, "taker_buy_volume": 31149.8, "taker_buy_quote": 7195.6038}, {"ts": 1771201320000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 2453.04, "quote_volume": 566.65224, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201380000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 2438.36, "quote_volume": 560.86609, "trades": 2, "taker_buy_volume": 43.29, "taker_buy_quote": 9.99999}, {"ts": 1771201440000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 38.25, "quote_volume": 8.83575, "trades": 1, "taker_buy_volume": 38.25, "taker_buy_quote": 8.83575}, {"ts": 1771201500000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 282.4, "quote_volume": 65.2344, "trades": 1, "taker_buy_volume": 282.4, "taker_buy_quote": 65.2344}, {"ts": 1771201560000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 3913.87, "quote_volume": 900.1901, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201620000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 328.81, "quote_volume": 75.6263, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771201680000, "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": 1771201740000, "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": 1771201800000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 3562.25, "quote_volume": 819.36079, "trades": 2, "taker_buy_volume": 43.29, "taker_buy_quote": 9.99999}, {"ts": 1771201860000, "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": 1771201920000, "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": 1771201980000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 188845.29, "quote_volume": 43623.13211, "trades": 67, "taker_buy_volume": 125397.12, "taker_buy_quote": 28966.73472}, {"ts": 1771202040000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 15867.7, "quote_volume": 3662.55339, "trades": 69, "taker_buy_volume": 6854.01, "taker_buy_quote": 1583.27631}, {"ts": 1771202100000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 2572.72, "quote_volume": 594.29832, "trades": 14, "taker_buy_volume": 2572.72, "taker_buy_quote": 594.29832}, {"ts": 1771202160000, "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": 1771202220000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 124566.51, "quote_volume": 28774.86381, "trades": 84, "taker_buy_volume": 52567.41, "taker_buy_quote": 12143.07171}, {"ts": 1771202280000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 55123.89, "quote_volume": 12733.8793, "trades": 27, "taker_buy_volume": 45411.88, "taker_buy_quote": 10490.40499}, {"ts": 1771202340000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 101618.75, "quote_volume": 23473.93125, "trades": 173, "taker_buy_volume": 54536.7, "taker_buy_quote": 12597.9777}, {"ts": 1771202400000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 83376.28, "quote_volume": 19259.92068, "trades": 42, "taker_buy_volume": 43899.52, "taker_buy_quote": 10140.78912}, {"ts": 1771202460000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 62325.12, "quote_volume": 14397.10272, "trades": 55, "taker_buy_volume": 39205.66, "taker_buy_quote": 9056.50746}, {"ts": 1771202520000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 17.58, "quote_volume": 4.06098, "trades": 1, "taker_buy_volume": 17.58, "taker_buy_quote": 4.06098}, {"ts": 1771202580000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 477.31, "quote_volume": 110.25861, "trades": 1, "taker_buy_volume": 477.31, "taker_buy_quote": 110.25861}, {"ts": 1771202640000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 1196.64, "quote_volume": 275.2272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202700000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 2153.02, "quote_volume": 495.1946, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202760000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 476.83, "quote_volume": 109.6709, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771202820000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 989.28, "quote_volume": 228.52368, "trades": 1, "taker_buy_volume": 989.28, "taker_buy_quote": 228.52368}, {"ts": 1771202880000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 4851.29, "quote_volume": 1120.64799, "trades": 4, "taker_buy_volume": 4851.29, "taker_buy_quote": 1120.64799}, {"ts": 1771202940000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 54088.65, "quote_volume": 12495.24134, "trades": 99, "taker_buy_volume": 53067.0, "taker_buy_quote": 12259.24019}, {"ts": 1771203000000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 710.82, "quote_volume": 164.19942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203060000, "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": 1771203120000, "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": 1771203180000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 36.05, "quote_volume": 8.32755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203240000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 614.78, "quote_volume": 142.62896, "trades": 1, "taker_buy_volume": 614.78, "taker_buy_quote": 142.62896}, {"ts": 1771203300000, "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": 1771203360000, "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": 1771203420000, "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": 1771203480000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 55.05, "quote_volume": 12.7716, "trades": 1, "taker_buy_volume": 55.05, "taker_buy_quote": 12.7716}, {"ts": 1771203540000, "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": 1771203600000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 50.88, "quote_volume": 11.75328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203660000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 3362.06, "quote_volume": 779.99792, "trades": 1, "taker_buy_volume": 3362.06, "taker_buy_quote": 779.99792}, {"ts": 1771203720000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 46922.3, "quote_volume": 10885.9736, "trades": 56, "taker_buy_volume": 46917.04, "taker_buy_quote": 10884.75328}, {"ts": 1771203780000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 43.42, "quote_volume": 10.07344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771203840000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 10793.25, "quote_volume": 2514.82725, "trades": 13, "taker_buy_volume": 10793.25, "taker_buy_quote": 2514.82725}, {"ts": 1771203900000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 908.92, "quote_volume": 211.7278, "trades": 3, "taker_buy_volume": 858.36, "taker_buy_quote": 199.99788}, {"ts": 1771203960000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 16.35, "quote_volume": 3.7932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204020000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 542.35, "quote_volume": 125.87813, "trades": 2, "taker_buy_volume": 52.93, "taker_buy_quote": 12.33269}, {"ts": 1771204080000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 4301.09, "quote_volume": 1002.15397, "trades": 3, "taker_buy_volume": 4301.09, "taker_buy_quote": 1002.15397}, {"ts": 1771204140000, "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": 1771204200000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 979.05, "quote_volume": 227.1396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204260000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 1192.81, "quote_volume": 276.73192, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204320000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 84397.12, "quote_volume": 19580.13184, "trades": 91, "taker_buy_volume": 2493.84, "taker_buy_quote": 578.57088}, {"ts": 1771204380000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 254.01, "quote_volume": 58.93032, "trades": 1, "taker_buy_volume": 254.01, "taker_buy_quote": 58.93032}, {"ts": 1771204440000, "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": 1771204500000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 110102.17, "quote_volume": 25545.86324, "trades": 49, "taker_buy_volume": 77527.92, "taker_buy_quote": 17988.63724}, {"ts": 1771204560000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 93.18, "quote_volume": 21.61776, "trades": 3, "taker_buy_volume": 93.18, "taker_buy_quote": 21.61776}, {"ts": 1771204620000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 67452.99, "quote_volume": 15649.09368, "trades": 46, "taker_buy_volume": 39693.04, "taker_buy_quote": 9208.78528}, {"ts": 1771204680000, "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": 1771204740000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 760.18, "quote_volume": 176.36176, "trades": 2, "taker_buy_volume": 760.18, "taker_buy_quote": 176.36176}, {"ts": 1771204800000, "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": 1771204860000, "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": 1771204920000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 149.85, "quote_volume": 34.61535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771204980000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 85.0, "quote_volume": 19.635, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771205040000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 66757.67, "quote_volume": 15421.02177, "trades": 92, "taker_buy_volume": 1962.02, "taker_buy_quote": 453.22662}, {"ts": 1771205100000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 43023.57, "quote_volume": 9938.44467, "trades": 18, "taker_buy_volume": 43018.32, "taker_buy_quote": 9937.23192}, {"ts": 1771205160000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 87983.86, "quote_volume": 20348.9064, "trades": 128, "taker_buy_volume": 66565.7, "taker_buy_quote": 15401.31144}, {"ts": 1771205220000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 24097.66, "quote_volume": 5566.55946, "trades": 18, "taker_buy_volume": 21.65, "taker_buy_quote": 5.00115}, {"ts": 1771205280000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 95923.41, "quote_volume": 22158.30771, "trades": 74, "taker_buy_volume": 90381.09, "taker_buy_quote": 20878.03179}, {"ts": 1771205340000, "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": 1771205400000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 5168.65, "quote_volume": 1199.1268, "trades": 4, "taker_buy_volume": 5168.65, "taker_buy_quote": 1199.1268}, {"ts": 1771205460000, "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": 1771205520000, "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": 1771205580000, "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": 1771205640000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 509.03, "quote_volume": 118.09496, "trades": 1, "taker_buy_volume": 509.03, "taker_buy_quote": 118.09496}, {"ts": 1771205700000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 81881.81, "quote_volume": 18914.69811, "trades": 122, "taker_buy_volume": 15995.03, "taker_buy_quote": 3694.85193}, {"ts": 1771205760000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 2208.91, "quote_volume": 510.24656, "trades": 16, "taker_buy_volume": 2100.47, "taker_buy_quote": 485.20857}, {"ts": 1771205820000, "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": 1771205880000, "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": 1771205940000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 65855.06, "quote_volume": 15212.51886, "trades": 50, "taker_buy_volume": 25305.85, "taker_buy_quote": 5845.65135}, {"ts": 1771206000000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 516.73, "quote_volume": 118.8479, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206060000, "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": 1771206120000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 220182.68, "quote_volume": 50862.10712, "trades": 110, "taker_buy_volume": 151277.36, "taker_buy_quote": 34945.07016}, {"ts": 1771206180000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 40226.42, "quote_volume": 9292.56373, "trades": 38, "taker_buy_volume": 25461.97, "taker_buy_quote": 5881.97578}, {"ts": 1771206240000, "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": 1771206300000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 95213.99, "quote_volume": 21994.43169, "trades": 97, "taker_buy_volume": 36782.1, "taker_buy_quote": 8496.6651}, {"ts": 1771206360000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 26560.85, "quote_volume": 6139.97074, "trades": 60, "taker_buy_volume": 26560.85, "taker_buy_quote": 6139.97074}, {"ts": 1771206420000, "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": 1771206480000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 52.87, "quote_volume": 12.21297, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771206540000, "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": 1771206600000, "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": 1771206660000, "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": 1771206720000, "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": 1771206780000, "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": 1771206840000, "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": 1771206900000, "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": 1771206960000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 701.03, "quote_volume": 161.93793, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207020000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 473.7, "quote_volume": 109.8984, "trades": 1, "taker_buy_volume": 473.7, "taker_buy_quote": 109.8984}, {"ts": 1771207080000, "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": 1771207140000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 88.03, "quote_volume": 20.33493, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207200000, "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": 1771207260000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 176.75, "quote_volume": 41.006, "trades": 1, "taker_buy_volume": 176.75, "taker_buy_quote": 41.006}, {"ts": 1771207320000, "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": 1771207380000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 3587.38, "quote_volume": 832.27216, "trades": 14, "taker_buy_volume": 3587.38, "taker_buy_quote": 832.27216}, {"ts": 1771207440000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 35870.97, "quote_volume": 8322.06504, "trades": 48, "taker_buy_volume": 35866.65, "taker_buy_quote": 8321.0628}, {"ts": 1771207500000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 73.77, "quote_volume": 17.11464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207560000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 20462.39, "quote_volume": 4761.12891, "trades": 4, "taker_buy_volume": 13854.43, "taker_buy_quote": 3228.08219}, {"ts": 1771207620000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 1392.96, "quote_volume": 323.16672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207680000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 1444.09, "quote_volume": 336.47297, "trades": 5, "taker_buy_volume": 1444.09, "taker_buy_quote": 336.47297}, {"ts": 1771207740000, "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": 1771207800000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 96145.96, "quote_volume": 22305.86272, "trades": 85, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771207860000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 6825.91, "quote_volume": 1583.61112, "trades": 33, "taker_buy_volume": 3339.9, "taker_buy_quote": 774.8568}, {"ts": 1771207920000, "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": 1771207980000, "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": 1771208040000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 489.6, "quote_volume": 113.59588, "trades": 7, "taker_buy_volume": 8.68, "taker_buy_quote": 2.02244}, {"ts": 1771208100000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 24.04, "quote_volume": 5.57728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208160000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 6720.3, "quote_volume": 1565.8194, "trades": 29, "taker_buy_volume": 6709.8, "taker_buy_quote": 1563.3834}, {"ts": 1771208220000, "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": 1771208280000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 6408.0, "quote_volume": 1486.656, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208340000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 59.11, "quote_volume": 13.77263, "trades": 1, "taker_buy_volume": 59.11, "taker_buy_quote": 13.77263}, {"ts": 1771208400000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 426.55, "quote_volume": 99.38615, "trades": 1, "taker_buy_volume": 426.55, "taker_buy_quote": 99.38615}, {"ts": 1771208460000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 35125.04, "quote_volume": 8149.00928, "trades": 99, "taker_buy_volume": 13588.15, "taker_buy_quote": 3152.4508}, {"ts": 1771208520000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 8440.53, "quote_volume": 1958.20296, "trades": 13, "taker_buy_volume": 21.65, "taker_buy_quote": 5.0228}, {"ts": 1771208580000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 2260.69, "quote_volume": 522.28423, "trades": 4, "taker_buy_volume": 64.84, "taker_buy_quote": 15.04288}, {"ts": 1771208640000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 215.51, "quote_volume": 49.99832, "trades": 1, "taker_buy_volume": 215.51, "taker_buy_quote": 49.99832}, {"ts": 1771208700000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 65822.3, "quote_volume": 15270.7736, "trades": 68, "taker_buy_volume": 36495.51, "taker_buy_quote": 8466.95832}, {"ts": 1771208760000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 5409.32, "quote_volume": 1249.55961, "trades": 5, "taker_buy_volume": 6.69, "taker_buy_quote": 1.55208}, {"ts": 1771208820000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 52.98, "quote_volume": 12.23838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771208880000, "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": 1771208940000, "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": 1771209000000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 1101.77, "quote_volume": 254.50887, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209060000, "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": 1771209120000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 47.95, "quote_volume": 11.07645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209180000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 74320.87, "quote_volume": 17168.12097, "trades": 117, "taker_buy_volume": 40580.69, "taker_buy_quote": 9374.13939}, {"ts": 1771209240000, "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": 1771209300000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 1261.72, "quote_volume": 291.45732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209360000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 12.93, "quote_volume": 2.99976, "trades": 1, "taker_buy_volume": 12.93, "taker_buy_quote": 2.99976}, {"ts": 1771209420000, "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": 1771209480000, "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": 1771209540000, "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": 1771209600000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 171.61, "quote_volume": 39.64191, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209660000, "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": 1771209720000, "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": 1771209780000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 549.35, "quote_volume": 127.4492, "trades": 1, "taker_buy_volume": 549.35, "taker_buy_quote": 127.4492}, {"ts": 1771209840000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 176.11, "quote_volume": 40.68141, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771209900000, "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": 1771209960000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 3147.05, "quote_volume": 726.96855, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771210020000, "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": 1771210080000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 70844.95, "quote_volume": 16365.18345, "trades": 75, "taker_buy_volume": 43.3, "taker_buy_quote": 10.0023}, {"ts": 1771210140000, "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": 1771210200000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 68213.45, "quote_volume": 15757.30695, "trades": 22, "taker_buy_volume": 44670.15, "taker_buy_quote": 10318.80465}, {"ts": 1771210260000, "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": 1771210320000, "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": 1771210380000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 6042.26, "quote_volume": 1395.76206, "trades": 30, "taker_buy_volume": 7.02, "taker_buy_quote": 1.62162}, {"ts": 1771210440000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 3035.59, "quote_volume": 700.3502, "trades": 2, "taker_buy_volume": 2164.5, "taker_buy_quote": 499.9995}, {"ts": 1771210500000, "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": 1771210560000, "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": 1771210620000, "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": 1771210680000, "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": 1771210740000, "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": 1771210800000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 193213.06, "quote_volume": 44632.21686, "trades": 134, "taker_buy_volume": 133810.87, "taker_buy_quote": 30910.31097}, {"ts": 1771210860000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 24657.63, "quote_volume": 5695.91253, "trades": 20, "taker_buy_volume": 24657.63, "taker_buy_quote": 5695.91253}, {"ts": 1771210920000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 86216.32, "quote_volume": 19915.96992, "trades": 72, "taker_buy_volume": 31232.5, "taker_buy_quote": 7214.7075}, {"ts": 1771210980000, "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": 1771211040000, "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": 1771211100000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 185.45, "quote_volume": 42.83895, "trades": 1, "taker_buy_volume": 185.45, "taker_buy_quote": 42.83895}, {"ts": 1771211160000, "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": 1771211220000, "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": 1771211280000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 6.91, "quote_volume": 1.59621, "trades": 1, "taker_buy_volume": 6.91, "taker_buy_quote": 1.59621}, {"ts": 1771211340000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 27159.83, "quote_volume": 6273.92073, "trades": 13, "taker_buy_volume": 27159.83, "taker_buy_quote": 6273.92073}, {"ts": 1771211400000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 13.03, "quote_volume": 3.00993, "trades": 1, "taker_buy_volume": 13.03, "taker_buy_quote": 3.00993}, {"ts": 1771211460000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 95511.55, "quote_volume": 22063.16805, "trades": 95, "taker_buy_volume": 64832.63, "taker_buy_quote": 14976.33753}, {"ts": 1771211520000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 26163.38, "quote_volume": 6043.74078, "trades": 63, "taker_buy_volume": 4762.05, "taker_buy_quote": 1100.03355}, {"ts": 1771211580000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 37914.88, "quote_volume": 8758.0735, "trades": 56, "taker_buy_volume": 4051.98, "taker_buy_quote": 936.00738}, {"ts": 1771211640000, "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": 1771211700000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 36626.52, "quote_volume": 8460.72612, "trades": 23, "taker_buy_volume": 21905.98, "taker_buy_quote": 5060.28138}, {"ts": 1771211760000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 22300.6, "quote_volume": 5151.4386, "trades": 32, "taker_buy_volume": 141.32, "taker_buy_quote": 32.64492}, {"ts": 1771211820000, "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": 1771211880000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 35345.8, "quote_volume": 8166.7088, "trades": 25, "taker_buy_volume": 35129.3, "taker_buy_quote": 8116.6973}, {"ts": 1771211940000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 2202.63, "quote_volume": 510.9071, "trades": 3, "taker_buy_volume": 2099.57, "taker_buy_quote": 487.10024}, {"ts": 1771212000000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 544.89, "quote_volume": 125.86959, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771212060000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 112652.44, "quote_volume": 26029.63804, "trades": 63, "taker_buy_volume": 16027.51, "taker_buy_quote": 3709.27921}, {"ts": 1771212120000, "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": 1771212180000, "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": 1771212240000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 48593.12, "quote_volume": 11225.01072, "trades": 35, "taker_buy_volume": 47446.72, "taker_buy_quote": 10960.19232}, {"ts": 1771212300000, "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": 1771212360000, "open": 0.232, "high": 0.232, "low": 0.23, "close": 0.23, "volume": 47164.33, "quote_volume": 10894.8048, "trades": 47, "taker_buy_volume": 518.81, "taker_buy_quote": 120.01752}, {"ts": 1771212420000, "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": 1771212480000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 68262.36, "quote_volume": 15768.60516, "trades": 118, "taker_buy_volume": 44237.07, "taker_buy_quote": 10218.76317}, {"ts": 1771212540000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 2288.69, "quote_volume": 527.49937, "trades": 14, "taker_buy_volume": 1100.67, "taker_buy_quote": 254.25477}, {"ts": 1771212600000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 32022.86, "quote_volume": 7397.33089, "trades": 32, "taker_buy_volume": 30930.13, "taker_buy_quote": 7144.91026}, {"ts": 1771212660000, "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": 1771212720000, "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": 1771212780000, "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": 1771212840000, "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": 1771212900000, "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": 1771212960000, "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": 1771213020000, "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": 1771213080000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 144475.9, "quote_volume": 33373.9329, "trades": 112, "taker_buy_volume": 38864.65, "taker_buy_quote": 8977.73415}, {"ts": 1771213140000, "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": 1771213200000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 212.72, "quote_volume": 49.13832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213260000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 21.64, "quote_volume": 4.99884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213320000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 2578.77, "quote_volume": 595.69587, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213380000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 173.48, "quote_volume": 40.07388, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213440000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 239.13, "quote_volume": 55.32183, "trades": 3, "taker_buy_volume": 82.8, "taker_buy_quote": 19.2096}, {"ts": 1771213500000, "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": 1771213560000, "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": 1771213620000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 242.2, "quote_volume": 55.99232, "trades": 3, "taker_buy_volume": 44.12, "taker_buy_quote": 10.23584}, {"ts": 1771213680000, "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": 1771213740000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 64.7, "quote_volume": 14.9457, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771213800000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 622.24, "quote_volume": 143.90214, "trades": 9, "taker_buy_volume": 164.7, "taker_buy_quote": 38.2104}, {"ts": 1771213860000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 431.48, "quote_volume": 99.83652, "trades": 4, "taker_buy_volume": 164.64, "taker_buy_quote": 38.19648}, {"ts": 1771213920000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 431.03, "quote_volume": 99.99896, "trades": 1, "taker_buy_volume": 431.03, "taker_buy_quote": 99.99896}, {"ts": 1771213980000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 275.51, "quote_volume": 63.91832, "trades": 1, "taker_buy_volume": 275.51, "taker_buy_quote": 63.91832}, {"ts": 1771214040000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 96.04, "quote_volume": 22.28128, "trades": 1, "taker_buy_volume": 96.04, "taker_buy_quote": 22.28128}, {"ts": 1771214100000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 112845.84, "quote_volume": 26180.23488, "trades": 95, "taker_buy_volume": 84684.04, "taker_buy_quote": 19646.69728}, {"ts": 1771214160000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 5.4, "quote_volume": 1.2528, "trades": 1, "taker_buy_volume": 5.4, "taker_buy_quote": 1.2528}, {"ts": 1771214220000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 160.24, "quote_volume": 37.17568, "trades": 2, "taker_buy_volume": 160.24, "taker_buy_quote": 37.17568}, {"ts": 1771214280000, "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": 1771214340000, "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": 1771214400000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 1700.12, "quote_volume": 392.72772, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771214460000, "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": 1771214520000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 4930.44, "quote_volume": 1143.86208, "trades": 36, "taker_buy_volume": 4930.44, "taker_buy_quote": 1143.86208}, {"ts": 1771214580000, "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": 1771214640000, "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": 1771214700000, "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": 1771214760000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 1728.53, "quote_volume": 402.74749, "trades": 3, "taker_buy_volume": 1728.53, "taker_buy_quote": 402.74749}, {"ts": 1771214820000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 910.33, "quote_volume": 212.10689, "trades": 1, "taker_buy_volume": 910.33, "taker_buy_quote": 212.10689}, {"ts": 1771214880000, "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": 1771214940000, "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": 1771215000000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 4133.5, "quote_volume": 963.1055, "trades": 4, "taker_buy_volume": 4133.5, "taker_buy_quote": 963.1055}, {"ts": 1771215060000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 1363.37, "quote_volume": 316.30184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215120000, "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": 1771215180000, "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": 1771215240000, "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": 1771215300000, "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": 1771215360000, "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": 1771215420000, "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": 1771215480000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 1632.75, "quote_volume": 380.43075, "trades": 5, "taker_buy_volume": 1632.75, "taker_buy_quote": 380.43075}, {"ts": 1771215540000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 123.64, "quote_volume": 28.80812, "trades": 1, "taker_buy_volume": 123.64, "taker_buy_quote": 28.80812}, {"ts": 1771215600000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 2613.19, "quote_volume": 608.86327, "trades": 2, "taker_buy_volume": 2603.19, "taker_buy_quote": 606.54327}, {"ts": 1771215660000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 132334.37, "quote_volume": 30833.89772, "trades": 92, "taker_buy_volume": 78991.59, "taker_buy_quote": 18405.04047}, {"ts": 1771215720000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 283.94, "quote_volume": 65.87408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771215780000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 1655.02, "quote_volume": 385.61966, "trades": 2, "taker_buy_volume": 1655.02, "taker_buy_quote": 385.61966}, {"ts": 1771215840000, "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": 1771215900000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 426.25, "quote_volume": 99.31625, "trades": 1, "taker_buy_volume": 426.25, "taker_buy_quote": 99.31625}, {"ts": 1771215960000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 87.27, "quote_volume": 20.33391, "trades": 1, "taker_buy_volume": 87.27, "taker_buy_quote": 20.33391}, {"ts": 1771216020000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 105112.52, "quote_volume": 24491.21716, "trades": 188, "taker_buy_volume": 39906.4, "taker_buy_quote": 9298.1912}, {"ts": 1771216080000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 40744.77, "quote_volume": 9493.52602, "trades": 14, "taker_buy_volume": 40739.38, "taker_buy_quote": 9492.27554}, {"ts": 1771216140000, "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": 1771216200000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 60.31, "quote_volume": 14.00114, "trades": 3, "taker_buy_volume": 9.22, "taker_buy_quote": 2.14826}, {"ts": 1771216260000, "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": 1771216320000, "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": 1771216380000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 5686.68, "quote_volume": 1324.99644, "trades": 8, "taker_buy_volume": 5686.68, "taker_buy_quote": 1324.99644}, {"ts": 1771216440000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 5751.96, "quote_volume": 1339.50364, "trades": 2, "taker_buy_volume": 5048.92, "taker_buy_quote": 1176.39836}, {"ts": 1771216500000, "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": 1771216560000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 181.03, "quote_volume": 41.99896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216620000, "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": 1771216680000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 3955.82, "quote_volume": 917.75024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216740000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 3543.37, "quote_volume": 822.06184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216800000, "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": 1771216860000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 1000.0, "quote_volume": 232.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771216920000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 534.02, "quote_volume": 124.42666, "trades": 2, "taker_buy_volume": 534.02, "taker_buy_quote": 124.42666}, {"ts": 1771216980000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 2349.97, "quote_volume": 547.54301, "trades": 2, "taker_buy_volume": 2349.97, "taker_buy_quote": 547.54301}, {"ts": 1771217040000, "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": 1771217100000, "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": 1771217160000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 1436.2, "quote_volume": 333.1984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771217220000, "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": 1771217280000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 222.4, "quote_volume": 51.8192, "trades": 2, "taker_buy_volume": 222.4, "taker_buy_quote": 51.8192}, {"ts": 1771217340000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 1385.66, "quote_volume": 322.85878, "trades": 1, "taker_buy_volume": 1385.66, "taker_buy_quote": 322.85878}, {"ts": 1771217400000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 2150.23, "quote_volume": 501.00359, "trades": 2, "taker_buy_volume": 2150.23, "taker_buy_quote": 501.00359}, {"ts": 1771217460000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 52585.43, "quote_volume": 12263.11639, "trades": 114, "taker_buy_volume": 41144.92, "taker_buy_quote": 9597.47756}, {"ts": 1771217520000, "open": 0.233, "high": 0.235, "low": 0.233, "close": 0.235, "volume": 8783.82, "quote_volume": 2058.2844, "trades": 45, "taker_buy_volume": 7019.53, "taker_buy_quote": 1646.5062}, {"ts": 1771217580000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 71054.73, "quote_volume": 16626.80682, "trades": 33, "taker_buy_volume": 41712.08, "taker_buy_quote": 9760.62672}, {"ts": 1771217640000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 49703.02, "quote_volume": 11630.50668, "trades": 19, "taker_buy_volume": 177.63, "taker_buy_quote": 41.56542}, {"ts": 1771217700000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 33015.31, "quote_volume": 7729.62535, "trades": 18, "taker_buy_volume": 32975.75, "taker_buy_quote": 7720.36831}, {"ts": 1771217760000, "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": 1771217820000, "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": 1771217880000, "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": 1771217940000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 1174372.2, "quote_volume": 276698.96248, "trades": 639, "taker_buy_volume": 756596.63, "taker_buy_quote": 178318.84435}, {"ts": 1771218000000, "open": 0.236, "high": 0.237, "low": 0.235, "close": 0.235, "volume": 439899.78, "quote_volume": 103941.55279, "trades": 305, "taker_buy_volume": 253642.87, "taker_buy_quote": 59990.30486}, {"ts": 1771218060000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 3790.06, "quote_volume": 891.24179, "trades": 6, "taker_buy_volume": 577.69, "taker_buy_quote": 136.33484}, {"ts": 1771218120000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 8474.57, "quote_volume": 1999.99852, "trades": 1, "taker_buy_volume": 8474.57, "taker_buy_quote": 1999.99852}, {"ts": 1771218180000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 2039.25, "quote_volume": 479.28075, "trades": 2, "taker_buy_volume": 57.0, "taker_buy_quote": 13.452}, {"ts": 1771218240000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 2672.09, "quote_volume": 627.99035, "trades": 11, "taker_buy_volume": 49.2, "taker_buy_quote": 11.6112}, {"ts": 1771218300000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 23962.99, "quote_volume": 5631.04464, "trades": 53, "taker_buy_volume": 535.75, "taker_buy_quote": 125.90125}, {"ts": 1771218360000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 25.64, "quote_volume": 6.0254, "trades": 1, "taker_buy_volume": 25.64, "taker_buy_quote": 6.0254}, {"ts": 1771218420000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 621.53, "quote_volume": 146.05955, "trades": 1, "taker_buy_volume": 621.53, "taker_buy_quote": 146.05955}, {"ts": 1771218480000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 314.95, "quote_volume": 73.6983, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218540000, "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": 1771218600000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 73.01, "quote_volume": 17.08434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771218660000, "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": 1771218720000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 100509.4, "quote_volume": 23519.1996, "trades": 176, "taker_buy_volume": 61809.9, "taker_buy_quote": 14463.5166}, {"ts": 1771218780000, "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": 1771218840000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 79250.85, "quote_volume": 18544.6989, "trades": 67, "taker_buy_volume": 49459.44, "taker_buy_quote": 11573.50896}, {"ts": 1771218900000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 44635.04, "quote_volume": 10442.40062, "trades": 31, "taker_buy_volume": 194.85, "taker_buy_quote": 45.5949}, {"ts": 1771218960000, "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": 1771219020000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 42.73, "quote_volume": 9.99882, "trades": 1, "taker_buy_volume": 42.73, "taker_buy_quote": 9.99882}, {"ts": 1771219080000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 986.64, "quote_volume": 229.91338, "trades": 2, "taker_buy_volume": 26.26, "taker_buy_quote": 6.14484}, {"ts": 1771219140000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 79806.44, "quote_volume": 18665.67904, "trades": 45, "taker_buy_volume": 65649.04, "taker_buy_quote": 15361.87536}, {"ts": 1771219200000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 1274.0, "quote_volume": 296.842, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219260000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 11167.74, "quote_volume": 2602.08342, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219320000, "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": 1771219380000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 200.0, "quote_volume": 46.8, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 46.8}, {"ts": 1771219440000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 127929.1, "quote_volume": 29807.13698, "trades": 227, "taker_buy_volume": 56467.89, "taker_buy_quote": 13157.01837}, {"ts": 1771219500000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 24846.74, "quote_volume": 5788.26891, "trades": 22, "taker_buy_volume": 21.65, "taker_buy_quote": 5.04445}, {"ts": 1771219560000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 2667.51, "quote_volume": 618.86232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219620000, "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": 1771219680000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 4308.18, "quote_volume": 1001.65293, "trades": 3, "taker_buy_volume": 2155.17, "taker_buy_quote": 502.15461}, {"ts": 1771219740000, "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": 1771219800000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 52780.19, "quote_volume": 12297.78427, "trades": 16, "taker_buy_volume": 52780.19, "taker_buy_quote": 12297.78427}, {"ts": 1771219860000, "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": 1771219920000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 45553.25, "quote_volume": 10613.90725, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771219980000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 62511.39, "quote_volume": 14565.15387, "trades": 27, "taker_buy_volume": 62511.39, "taker_buy_quote": 14565.15387}, {"ts": 1771220040000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 325.15, "quote_volume": 75.78486, "trades": 2, "taker_buy_volume": 24.91, "taker_buy_quote": 5.82894}, {"ts": 1771220100000, "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": 1771220160000, "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": 1771220220000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 75994.98, "quote_volume": 17706.80454, "trades": 137, "taker_buy_volume": 17925.11, "taker_buy_quote": 4176.55063}, {"ts": 1771220280000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 3300.6, "quote_volume": 766.43921, "trades": 2, "taker_buy_volume": 700.01, "taker_buy_quote": 163.10233}, {"ts": 1771220340000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 877.2, "quote_volume": 203.5104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220400000, "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": 1771220460000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 9.28, "quote_volume": 2.15296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771220520000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 62.94, "quote_volume": 14.66502, "trades": 1, "taker_buy_volume": 62.94, "taker_buy_quote": 14.66502}, {"ts": 1771220580000, "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": 1771220640000, "open": 0.232, "high": 0.233, "low": 0.231, "close": 0.233, "volume": 286889.68, "quote_volume": 66718.4574, "trades": 298, "taker_buy_volume": 158708.88, "taker_buy_quote": 36915.6127}, {"ts": 1771220700000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 21787.68, "quote_volume": 5083.01774, "trades": 61, "taker_buy_volume": 14840.54, "taker_buy_quote": 3464.33412}, {"ts": 1771220760000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 22327.8, "quote_volume": 5203.38167, "trades": 74, "taker_buy_volume": 1004.27, "taker_buy_quote": 234.99918}, {"ts": 1771220820000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 34917.24, "quote_volume": 8135.78102, "trades": 42, "taker_buy_volume": 2405.88, "taker_buy_quote": 560.63414}, {"ts": 1771220880000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 22290.03, "quote_volume": 5193.09906, "trades": 23, "taker_buy_volume": 21812.1, "taker_buy_quote": 5082.2193}, {"ts": 1771220940000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 279.39, "quote_volume": 65.09787, "trades": 5, "taker_buy_volume": 279.39, "taker_buy_quote": 65.09787}, {"ts": 1771221000000, "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": 1771221060000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 9868.42, "quote_volume": 2293.38632, "trades": 10, "taker_buy_volume": 3912.88, "taker_buy_quote": 911.70104}, {"ts": 1771221120000, "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": 1771221180000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 8369.09, "quote_volume": 1949.99797, "trades": 2, "taker_buy_volume": 8369.09, "taker_buy_quote": 1949.99797}, {"ts": 1771221240000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 309620.11, "quote_volume": 72141.49631, "trades": 287, "taker_buy_volume": 173811.81, "taker_buy_quote": 40498.16241}, {"ts": 1771221300000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 32391.61, "quote_volume": 7547.24513, "trades": 17, "taker_buy_volume": 32391.61, "taker_buy_quote": 7547.24513}, {"ts": 1771221360000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 214.24, "quote_volume": 50.13216, "trades": 1, "taker_buy_volume": 214.24, "taker_buy_quote": 50.13216}, {"ts": 1771221420000, "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": 1771221480000, "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": 1771221540000, "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": 1771221600000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 422.44, "quote_volume": 98.85096, "trades": 1, "taker_buy_volume": 422.44, "taker_buy_quote": 98.85096}, {"ts": 1771221660000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 8538.45, "quote_volume": 1997.9973, "trades": 1, "taker_buy_volume": 8538.45, "taker_buy_quote": 1997.9973}, {"ts": 1771221720000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 1375.93, "quote_volume": 321.96762, "trades": 2, "taker_buy_volume": 1375.93, "taker_buy_quote": 321.96762}, {"ts": 1771221780000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 94707.9, "quote_volume": 22161.6486, "trades": 110, "taker_buy_volume": 35273.9, "taker_buy_quote": 8254.0926}, {"ts": 1771221840000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 134.49, "quote_volume": 31.47066, "trades": 1, "taker_buy_volume": 134.49, "taker_buy_quote": 31.47066}, {"ts": 1771221900000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 371.6, "quote_volume": 86.5828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771221960000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 145.83, "quote_volume": 33.98754, "trades": 2, "taker_buy_volume": 9.15, "taker_buy_quote": 2.1411}, {"ts": 1771222020000, "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": 1771222080000, "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": 1771222140000, "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": 1771222200000, "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": 1771222260000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 102.19, "quote_volume": 23.81027, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222320000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 102.0, "quote_volume": 23.766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222380000, "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": 1771222440000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 76230.83, "quote_volume": 17761.78339, "trades": 101, "taker_buy_volume": 800.19, "taker_buy_quote": 186.44427}, {"ts": 1771222500000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 32230.28, "quote_volume": 7509.65524, "trades": 18, "taker_buy_volume": 32230.28, "taker_buy_quote": 7509.65524}, {"ts": 1771222560000, "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": 1771222620000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 306.79, "quote_volume": 71.73942, "trades": 2, "taker_buy_volume": 257.35, "taker_buy_quote": 60.2199}, {"ts": 1771222680000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 15568.21, "quote_volume": 3627.39293, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771222740000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 62.0, "quote_volume": 14.508, "trades": 1, "taker_buy_volume": 62.0, "taker_buy_quote": 14.508}, {"ts": 1771222800000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 96971.31, "quote_volume": 22594.31523, "trades": 182, "taker_buy_volume": 61417.59, "taker_buy_quote": 14310.29847}, {"ts": 1771222860000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 20272.14, "quote_volume": 4723.04783, "trades": 27, "taker_buy_volume": 21.65, "taker_buy_quote": 5.04445}, {"ts": 1771222920000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 65246.88, "quote_volume": 15202.52304, "trades": 59, "taker_buy_volume": 27869.27, "taker_buy_quote": 6493.53991}, {"ts": 1771222980000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 19365.86, "quote_volume": 4512.24538, "trades": 59, "taker_buy_volume": 14756.22, "taker_buy_quote": 3438.19926}, {"ts": 1771223040000, "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": 1771223100000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 107.29, "quote_volume": 24.99857, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223160000, "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": 1771223220000, "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": 1771223280000, "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": 1771223340000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 42.74, "quote_volume": 10.00116, "trades": 1, "taker_buy_volume": 42.74, "taker_buy_quote": 10.00116}, {"ts": 1771223400000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 138271.71, "quote_volume": 32355.58014, "trades": 122, "taker_buy_volume": 86837.13, "taker_buy_quote": 20319.88842}, {"ts": 1771223460000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 56705.55, "quote_volume": 13325.80425, "trades": 107, "taker_buy_volume": 24152.05, "taker_buy_quote": 5675.73175}, {"ts": 1771223520000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 169.49, "quote_volume": 39.99964, "trades": 1, "taker_buy_volume": 169.49, "taker_buy_quote": 39.99964}, {"ts": 1771223580000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 898.61, "quote_volume": 211.17335, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223640000, "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": 1771223700000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 26.96, "quote_volume": 6.36256, "trades": 1, "taker_buy_volume": 26.96, "taker_buy_quote": 6.36256}, {"ts": 1771223760000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 42.64, "quote_volume": 10.0204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771223820000, "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": 1771223880000, "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": 1771223940000, "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": 1771224000000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 2742.33, "quote_volume": 644.44755, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224060000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 4133.41, "quote_volume": 971.35135, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224120000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 140760.47, "quote_volume": 33081.92332, "trades": 83, "taker_buy_volume": 42726.9, "taker_buy_quote": 10044.03437}, {"ts": 1771224180000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 124595.13, "quote_volume": 29279.85555, "trades": 270, "taker_buy_volume": 51522.49, "taker_buy_quote": 12107.78515}, {"ts": 1771224240000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 10269.14, "quote_volume": 2413.2479, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224300000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 25650.83, "quote_volume": 6051.8949, "trades": 12, "taker_buy_volume": 23949.85, "taker_buy_quote": 5652.1646}, {"ts": 1771224360000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 1930.49, "quote_volume": 454.00924, "trades": 14, "taker_buy_volume": 344.09, "taker_buy_quote": 81.20524}, {"ts": 1771224420000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 45650.05, "quote_volume": 10727.76175, "trades": 48, "taker_buy_volume": 151.55, "taker_buy_quote": 35.61425}, {"ts": 1771224480000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 203201.54, "quote_volume": 47549.16036, "trades": 289, "taker_buy_volume": 128983.04, "taker_buy_quote": 30182.03136}, {"ts": 1771224540000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 14757.74, "quote_volume": 3453.31116, "trades": 75, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224600000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 626.32, "quote_volume": 146.55888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224660000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 1980.11, "quote_volume": 463.56348, "trades": 4, "taker_buy_volume": 217.74, "taker_buy_quote": 51.1689}, {"ts": 1771224720000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 56899.02, "quote_volume": 13371.2697, "trades": 48, "taker_buy_volume": 54081.52, "taker_buy_quote": 12709.1572}, {"ts": 1771224780000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 107330.69, "quote_volume": 25222.71215, "trades": 113, "taker_buy_volume": 37017.18, "taker_buy_quote": 8699.0373}, {"ts": 1771224840000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 2849.39, "quote_volume": 669.60665, "trades": 3, "taker_buy_volume": 2849.39, "taker_buy_quote": 669.60665}, {"ts": 1771224900000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 20315.94, "quote_volume": 4753.92996, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771224960000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 4769.86, "quote_volume": 1116.14724, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225020000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 1355.44, "quote_volume": 317.17296, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225080000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 303.22, "quote_volume": 70.95348, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225140000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 359.48, "quote_volume": 84.11832, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225200000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 1134.26, "quote_volume": 265.41684, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225260000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 255.04, "quote_volume": 59.67936, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225320000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 92111.63, "quote_volume": 21552.7361, "trades": 75, "taker_buy_volume": 1379.52, "taker_buy_quote": 322.80768}, {"ts": 1771225380000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 40584.02, "quote_volume": 9496.6521, "trades": 60, "taker_buy_volume": 35692.17, "taker_buy_quote": 8351.96778}, {"ts": 1771225440000, "open": 0.234, "high": 0.235, "low": 0.233, "close": 0.235, "volume": 161065.34, "quote_volume": 37689.34494, "trades": 108, "taker_buy_volume": 73860.88, "taker_buy_quote": 17283.54421}, {"ts": 1771225500000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 574.48, "quote_volume": 134.42832, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225560000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 59430.52, "quote_volume": 13906.74168, "trades": 39, "taker_buy_volume": 884.14, "taker_buy_quote": 206.88876}, {"ts": 1771225620000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 58224.5, "quote_volume": 13624.533, "trades": 49, "taker_buy_volume": 37511.7, "taker_buy_quote": 8777.7378}, {"ts": 1771225680000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 40382.46, "quote_volume": 9449.48733, "trades": 19, "taker_buy_volume": 40374.15, "taker_buy_quote": 9447.5511}, {"ts": 1771225740000, "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": 1771225800000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 265.61, "quote_volume": 62.15274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225860000, "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": 1771225920000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 386.86, "quote_volume": 90.52524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771225980000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 5519.49, "quote_volume": 1296.59227, "trades": 6, "taker_buy_volume": 5031.61, "taker_buy_quote": 1182.42835}, {"ts": 1771226040000, "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": 1771226100000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 182.12, "quote_volume": 42.7982, "trades": 1, "taker_buy_volume": 182.12, "taker_buy_quote": 42.7982}, {"ts": 1771226160000, "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": 1771226220000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 425.53, "quote_volume": 99.99955, "trades": 1, "taker_buy_volume": 425.53, "taker_buy_quote": 99.99955}, {"ts": 1771226280000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 62710.26, "quote_volume": 14674.27004, "trades": 45, "taker_buy_volume": 8885.64, "taker_buy_quote": 2079.30896}, {"ts": 1771226340000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 84499.0, "quote_volume": 19772.67523, "trades": 152, "taker_buy_volume": 59212.37, "taker_buy_quote": 13855.69458}, {"ts": 1771226400000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 357.42, "quote_volume": 83.63628, "trades": 6, "taker_buy_volume": 357.42, "taker_buy_quote": 83.63628}, {"ts": 1771226460000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 306.54, "quote_volume": 71.73036, "trades": 4, "taker_buy_volume": 306.54, "taker_buy_quote": 71.73036}, {"ts": 1771226520000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 304.95, "quote_volume": 71.3583, "trades": 4, "taker_buy_volume": 304.95, "taker_buy_quote": 71.3583}, {"ts": 1771226580000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 63.9, "quote_volume": 14.9526, "trades": 1, "taker_buy_volume": 63.9, "taker_buy_quote": 14.9526}, {"ts": 1771226640000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 25588.25, "quote_volume": 5987.6505, "trades": 73, "taker_buy_volume": 22365.67, "taker_buy_quote": 5233.56678}, {"ts": 1771226700000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 44382.29, "quote_volume": 10385.45586, "trades": 24, "taker_buy_volume": 44301.11, "taker_buy_quote": 10366.45974}, {"ts": 1771226760000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 550.17, "quote_volume": 129.1623, "trades": 4, "taker_buy_volume": 422.52, "taker_buy_quote": 99.2922}, {"ts": 1771226820000, "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": 1771226880000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 56522.67, "quote_volume": 13226.30478, "trades": 41, "taker_buy_volume": 26912.83, "taker_buy_quote": 6297.60222}, {"ts": 1771226940000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 94717.1, "quote_volume": 22169.1115, "trades": 86, "taker_buy_volume": 24826.42, "taker_buy_quote": 5814.69238}, {"ts": 1771227000000, "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": 1771227060000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 642.95, "quote_volume": 150.4503, "trades": 2, "taker_buy_volume": 642.95, "taker_buy_quote": 150.4503}, {"ts": 1771227120000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 21710.58, "quote_volume": 5080.2478, "trades": 17, "taker_buy_volume": 21682.66, "taker_buy_quote": 5073.74244}, {"ts": 1771227180000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 1534.73, "quote_volume": 359.12682, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227240000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 30.72, "quote_volume": 7.18848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227300000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 451.74, "quote_volume": 105.70716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227360000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 1000.0, "quote_volume": 234.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227420000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 64.1, "quote_volume": 14.9994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227480000, "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": 1771227540000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 90098.15, "quote_volume": 21082.11058, "trades": 128, "taker_buy_volume": 31922.44, "taker_buy_quote": 7469.85096}, {"ts": 1771227600000, "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": 1771227660000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 51121.42, "quote_volume": 11911.4656, "trades": 134, "taker_buy_volume": 31378.14, "taker_buy_quote": 7311.28136}, {"ts": 1771227720000, "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": 1771227780000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 26826.07, "quote_volume": 6250.47431, "trades": 14, "taker_buy_volume": 24404.64, "taker_buy_quote": 5686.28112}, {"ts": 1771227840000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 14.0, "quote_volume": 3.262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227900000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 9.38, "quote_volume": 2.18554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771227960000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 154880.72, "quote_volume": 36087.20776, "trades": 221, "taker_buy_volume": 59910.63, "taker_buy_quote": 13959.17679}, {"ts": 1771228020000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 25.88, "quote_volume": 6.03004, "trades": 1, "taker_buy_volume": 25.88, "taker_buy_quote": 6.03004}, {"ts": 1771228080000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 6.43, "quote_volume": 1.49819, "trades": 1, "taker_buy_volume": 6.43, "taker_buy_quote": 1.49819}, {"ts": 1771228140000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 30739.86, "quote_volume": 7162.38738, "trades": 24, "taker_buy_volume": 30739.86, "taker_buy_quote": 7162.38738}, {"ts": 1771228200000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 5572.42, "quote_volume": 1298.37386, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228260000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 274.48, "quote_volume": 63.95384, "trades": 2, "taker_buy_volume": 274.48, "taker_buy_quote": 63.95384}, {"ts": 1771228320000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 141.1, "quote_volume": 32.7352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228380000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 180.52, "quote_volume": 41.88064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228440000, "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": 1771228500000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 2454.39, "quote_volume": 571.87287, "trades": 2, "taker_buy_volume": 2454.39, "taker_buy_quote": 571.87287}, {"ts": 1771228560000, "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": 1771228620000, "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": 1771228680000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 381.02, "quote_volume": 88.39664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771228740000, "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": 1771228800000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 2393.55, "quote_volume": 555.7314, "trades": 2, "taker_buy_volume": 427.8, "taker_buy_quote": 99.6774}, {"ts": 1771228860000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 44896.54, "quote_volume": 10460.89382, "trades": 80, "taker_buy_volume": 10403.01, "taker_buy_quote": 2423.90133}, {"ts": 1771228920000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 7595.03, "quote_volume": 1769.64199, "trades": 2, "taker_buy_volume": 7595.03, "taker_buy_quote": 1769.64199}, {"ts": 1771228980000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 58913.01, "quote_volume": 13726.73133, "trades": 45, "taker_buy_volume": 52491.55, "taker_buy_quote": 12230.53115}, {"ts": 1771229040000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 82.01, "quote_volume": 19.10833, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229100000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 240.67, "quote_volume": 56.07611, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229160000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 238.38, "quote_volume": 55.54888, "trades": 4, "taker_buy_volume": 6.34, "taker_buy_quote": 1.48356}, {"ts": 1771229220000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 262.4, "quote_volume": 61.4016, "trades": 3, "taker_buy_volume": 262.4, "taker_buy_quote": 61.4016}, {"ts": 1771229280000, "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": 1771229340000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 632.75, "quote_volume": 148.0635, "trades": 2, "taker_buy_volume": 632.75, "taker_buy_quote": 148.0635}, {"ts": 1771229400000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 1671.29, "quote_volume": 391.08186, "trades": 3, "taker_buy_volume": 1671.29, "taker_buy_quote": 391.08186}, {"ts": 1771229460000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 83.6, "quote_volume": 19.5624, "trades": 1, "taker_buy_volume": 83.6, "taker_buy_quote": 19.5624}, {"ts": 1771229520000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 1190.0, "quote_volume": 278.27, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 234.0}, {"ts": 1771229580000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 162.66, "quote_volume": 37.89978, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229640000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 264.18, "quote_volume": 61.55394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229700000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 81.37, "quote_volume": 18.95921, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771229760000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 653.89, "quote_volume": 153.01026, "trades": 8, "taker_buy_volume": 653.89, "taker_buy_quote": 153.01026}, {"ts": 1771229820000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 81.6, "quote_volume": 19.0944, "trades": 1, "taker_buy_volume": 81.6, "taker_buy_quote": 19.0944}, {"ts": 1771229880000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 498.79, "quote_volume": 116.64181, "trades": 7, "taker_buy_volume": 423.74, "taker_buy_quote": 99.15516}, {"ts": 1771229940000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 69555.73, "quote_volume": 16276.04082, "trades": 73, "taker_buy_volume": 55498.17, "taker_buy_quote": 12986.57178}, {"ts": 1771230000000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 315.27, "quote_volume": 73.77887, "trades": 5, "taker_buy_volume": 5.69, "taker_buy_quote": 1.33715}, {"ts": 1771230060000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 318.05, "quote_volume": 74.67127, "trades": 8, "taker_buy_volume": 247.57, "taker_buy_quote": 58.17895}, {"ts": 1771230120000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 1307.96, "quote_volume": 306.11813, "trades": 12, "taker_buy_volume": 55.49, "taker_buy_quote": 13.04015}, {"ts": 1771230180000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 611.8, "quote_volume": 143.1612, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230240000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 3093.44, "quote_volume": 723.87039, "trades": 3, "taker_buy_volume": 5.43, "taker_buy_quote": 1.27605}, {"ts": 1771230300000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 290.7, "quote_volume": 68.0238, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230360000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 13193.36, "quote_volume": 3100.29801, "trades": 14, "taker_buy_volume": 13051.77, "taker_buy_quote": 3067.16595}, {"ts": 1771230420000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 229.93, "quote_volume": 54.03355, "trades": 3, "taker_buy_volume": 229.93, "taker_buy_quote": 54.03355}, {"ts": 1771230480000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 1700.41, "quote_volume": 399.59635, "trades": 8, "taker_buy_volume": 1700.41, "taker_buy_quote": 399.59635}, {"ts": 1771230540000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 466.62, "quote_volume": 109.18908, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771230600000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 239.93, "quote_volume": 56.38355, "trades": 3, "taker_buy_volume": 239.93, "taker_buy_quote": 56.38355}, {"ts": 1771230660000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 114308.99, "quote_volume": 26749.18108, "trades": 93, "taker_buy_volume": 877.42, "taker_buy_quote": 206.1937}, {"ts": 1771230720000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 32577.27, "quote_volume": 7623.08118, "trades": 39, "taker_buy_volume": 8809.67, "taker_buy_quote": 2061.46278}, {"ts": 1771230780000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 5888.61, "quote_volume": 1377.93474, "trades": 27, "taker_buy_volume": 5888.61, "taker_buy_quote": 1377.93474}, {"ts": 1771230840000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 30100.07, "quote_volume": 7043.41638, "trades": 46, "taker_buy_volume": 18764.92, "taker_buy_quote": 4390.99128}, {"ts": 1771230900000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 38100.19, "quote_volume": 8915.25587, "trades": 39, "taker_buy_volume": 12680.94, "taker_buy_quote": 2967.33996}, {"ts": 1771230960000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 111.76, "quote_volume": 26.10279, "trades": 2, "taker_buy_volume": 62.71, "taker_buy_quote": 14.67414}, {"ts": 1771231020000, "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": 1771231080000, "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": 1771231140000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 412.68, "quote_volume": 96.15444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231200000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 183.58, "quote_volume": 42.89467, "trades": 2, "taker_buy_volume": 120.53, "taker_buy_quote": 28.20402}, {"ts": 1771231260000, "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": 1771231320000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 81.37, "quote_volume": 18.95921, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231380000, "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": 1771231440000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 154.55, "quote_volume": 36.01015, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231500000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 63.46, "quote_volume": 14.78618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231560000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 51.5, "quote_volume": 11.9995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231620000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 5817.35, "quote_volume": 1355.44255, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231680000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 4933.17, "quote_volume": 1149.42861, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231740000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 5629.84, "quote_volume": 1311.75272, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231800000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 802.92, "quote_volume": 187.08036, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231860000, "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": 1771231920000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 249.98, "quote_volume": 58.24534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771231980000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 2250.62, "quote_volume": 526.00701, "trades": 3, "taker_buy_volume": 1612.55, "taker_buy_quote": 377.3367}, {"ts": 1771232040000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 43.28, "quote_volume": 10.08424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232100000, "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": 1771232160000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 79448.89, "quote_volume": 18511.59137, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232220000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 1648.17, "quote_volume": 384.06586, "trades": 3, "taker_buy_volume": 42.25, "taker_buy_quote": 9.8865}, {"ts": 1771232280000, "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": 1771232340000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 367.74, "quote_volume": 85.68342, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232400000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 928.81, "quote_volume": 216.41273, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232460000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 798.91, "quote_volume": 186.14603, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232520000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 19331.89, "quote_volume": 4523.50377, "trades": 52, "taker_buy_volume": 16506.05, "taker_buy_quote": 3862.4157}, {"ts": 1771232580000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 1542.97, "quote_volume": 361.05498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771232640000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 44977.88, "quote_volume": 10569.75522, "trades": 51, "taker_buy_volume": 43007.19, "taker_buy_quote": 10106.68965}, {"ts": 1771232700000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 5926.8, "quote_volume": 1392.765, "trades": 16, "taker_buy_volume": 104.44, "taker_buy_quote": 24.5434}, {"ts": 1771232760000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 96.03, "quote_volume": 22.56705, "trades": 3, "taker_buy_volume": 96.03, "taker_buy_quote": 22.56705}, {"ts": 1771232820000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 25560.61, "quote_volume": 5981.26248, "trades": 28, "taker_buy_volume": 369.3, "taker_buy_quote": 86.49594}, {"ts": 1771232880000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 629.66, "quote_volume": 147.34044, "trades": 17, "taker_buy_volume": 629.66, "taker_buy_quote": 147.34044}, {"ts": 1771232940000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 83392.92, "quote_volume": 19513.94328, "trades": 78, "taker_buy_volume": 66249.23, "taker_buy_quote": 15502.31982}, {"ts": 1771233000000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 22325.49, "quote_volume": 5224.16466, "trades": 87, "taker_buy_volume": 12646.62, "taker_buy_quote": 2959.30908}, {"ts": 1771233060000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 30031.9, "quote_volume": 7027.4646, "trades": 18, "taker_buy_volume": 1348.58, "taker_buy_quote": 315.56772}, {"ts": 1771233120000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 38414.73, "quote_volume": 8993.40366, "trades": 25, "taker_buy_volume": 34854.11, "taker_buy_quote": 8160.21858}, {"ts": 1771233180000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 1556.93, "quote_volume": 365.87855, "trades": 3, "taker_buy_volume": 1556.93, "taker_buy_quote": 365.87855}, {"ts": 1771233240000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 1325.21, "quote_volume": 311.24181, "trades": 5, "taker_buy_volume": 1142.67, "taker_buy_quote": 268.52745}, {"ts": 1771233300000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 64.52, "quote_volume": 15.09768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771233360000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 6745.43, "quote_volume": 1578.43062, "trades": 19, "taker_buy_volume": 369.02, "taker_buy_quote": 86.35068}, {"ts": 1771233420000, "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": 1771233480000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 376.06, "quote_volume": 87.99804, "trades": 1, "taker_buy_volume": 376.06, "taker_buy_quote": 87.99804}, {"ts": 1771233540000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 71.07, "quote_volume": 16.63038, "trades": 1, "taker_buy_volume": 71.07, "taker_buy_quote": 16.63038}, {"ts": 1771233600000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 71686.24, "quote_volume": 16770.03786, "trades": 57, "taker_buy_volume": 36872.83, "taker_buy_quote": 8628.24222}, {"ts": 1771233660000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 376.06, "quote_volume": 87.99804, "trades": 1, "taker_buy_volume": 376.06, "taker_buy_quote": 87.99804}, {"ts": 1771233720000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 8.08, "quote_volume": 1.89072, "trades": 1, "taker_buy_volume": 8.08, "taker_buy_quote": 1.89072}, {"ts": 1771233780000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 3025.0, "quote_volume": 707.85, "trades": 2, "taker_buy_volume": 3025.0, "taker_buy_quote": 707.85}, {"ts": 1771233840000, "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": 1771233900000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 21560.51, "quote_volume": 5044.92329, "trades": 16, "taker_buy_volume": 6281.64, "taker_buy_quote": 1469.90376}, {"ts": 1771233960000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 31898.02, "quote_volume": 7464.13668, "trades": 128, "taker_buy_volume": 14274.06, "taker_buy_quote": 3340.13004}, {"ts": 1771234020000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 43.52, "quote_volume": 10.18368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234080000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 8906.79, "quote_volume": 2093.09565, "trades": 1, "taker_buy_volume": 8906.79, "taker_buy_quote": 2093.09565}, {"ts": 1771234140000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 654.95, "quote_volume": 153.2583, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234200000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 410.42, "quote_volume": 96.03828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234260000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 61.1, "quote_volume": 14.2974, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234320000, "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": 1771234380000, "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": 1771234440000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 17803.15, "quote_volume": 4183.74025, "trades": 50, "taker_buy_volume": 10690.27, "taker_buy_quote": 2512.21345}, {"ts": 1771234500000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 1132.52, "quote_volume": 266.1422, "trades": 7, "taker_buy_volume": 1132.52, "taker_buy_quote": 266.1422}, {"ts": 1771234560000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 36848.65, "quote_volume": 8659.42472, "trades": 19, "taker_buy_volume": 36835.96, "taker_buy_quote": 8656.4506}, {"ts": 1771234620000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 32268.55, "quote_volume": 7583.11773, "trades": 44, "taker_buy_volume": 267.08, "taker_buy_quote": 62.77228}, {"ts": 1771234680000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 64502.53, "quote_volume": 15169.84897, "trades": 45, "taker_buy_volume": 61887.06, "taker_buy_quote": 14555.21352}, {"ts": 1771234740000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 333.39, "quote_volume": 78.60824, "trades": 2, "taker_buy_volume": 261.59, "taker_buy_quote": 61.73524}, {"ts": 1771234800000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 1222.64, "quote_volume": 288.54304, "trades": 1, "taker_buy_volume": 1222.64, "taker_buy_quote": 288.54304}, {"ts": 1771234860000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 252.11, "quote_volume": 59.24585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771234920000, "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": 1771234980000, "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": 1771235040000, "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": 1771235100000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 627.4, "quote_volume": 147.439, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235160000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 15561.27, "quote_volume": 3672.45972, "trades": 54, "taker_buy_volume": 5125.08, "taker_buy_quote": 1209.51888}, {"ts": 1771235220000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 7332.95, "quote_volume": 1723.24325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771235280000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 189.93, "quote_volume": 44.7834, "trades": 3, "taker_buy_volume": 149.85, "taker_buy_quote": 35.3646}, {"ts": 1771235340000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 882.89, "quote_volume": 208.3565, "trades": 2, "taker_buy_volume": 877.35, "taker_buy_quote": 207.0546}, {"ts": 1771235400000, "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": 1771235460000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 14.46, "quote_volume": 3.41256, "trades": 2, "taker_buy_volume": 14.46, "taker_buy_quote": 3.41256}, {"ts": 1771235520000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 316.98, "quote_volume": 74.80728, "trades": 3, "taker_buy_volume": 316.98, "taker_buy_quote": 74.80728}, {"ts": 1771235580000, "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": 1771235640000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 84.74, "quote_volume": 19.99864, "trades": 1, "taker_buy_volume": 84.74, "taker_buy_quote": 19.99864}, {"ts": 1771235700000, "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": 1771235760000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 10879.81, "quote_volume": 2562.42814, "trades": 4, "taker_buy_volume": 5672.79, "taker_buy_quote": 1338.77844}, {"ts": 1771235820000, "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": 1771235880000, "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": 1771235940000, "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": 1771236000000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 44504.91, "quote_volume": 10458.65385, "trades": 98, "taker_buy_volume": 6632.87, "taker_buy_quote": 1558.72445}, {"ts": 1771236060000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 8164.33, "quote_volume": 1918.61755, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236120000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 273.82, "quote_volume": 64.3477, "trades": 3, "taker_buy_volume": 273.82, "taker_buy_quote": 64.3477}, {"ts": 1771236180000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 49.24, "quote_volume": 11.5714, "trades": 2, "taker_buy_volume": 49.24, "taker_buy_quote": 11.5714}, {"ts": 1771236240000, "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": 1771236300000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 111675.47, "quote_volume": 26243.73545, "trades": 141, "taker_buy_volume": 105326.22, "taker_buy_quote": 24751.6617}, {"ts": 1771236360000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 20425.29, "quote_volume": 4800.0067, "trades": 64, "taker_buy_volume": 6688.19, "taker_buy_quote": 1571.7882}, {"ts": 1771236420000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 248.91, "quote_volume": 58.49385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236480000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 651.51, "quote_volume": 153.10485, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771236540000, "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": 1771236600000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 591.51, "quote_volume": 139.31833, "trades": 2, "taker_buy_volume": 313.48, "taker_buy_quote": 73.98128}, {"ts": 1771236660000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 10.96, "quote_volume": 2.58656, "trades": 1, "taker_buy_volume": 10.96, "taker_buy_quote": 2.58656}, {"ts": 1771236720000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 47578.14, "quote_volume": 11180.81491, "trades": 49, "taker_buy_volume": 327.07, "taker_buy_quote": 76.86145}, {"ts": 1771236780000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 348.08, "quote_volume": 81.7988, "trades": 4, "taker_buy_volume": 348.08, "taker_buy_quote": 81.7988}, {"ts": 1771236840000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 349.45, "quote_volume": 82.12075, "trades": 10, "taker_buy_volume": 349.45, "taker_buy_quote": 82.12075}, {"ts": 1771236900000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 417.92, "quote_volume": 98.2112, "trades": 2, "taker_buy_volume": 417.92, "taker_buy_quote": 98.2112}, {"ts": 1771236960000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 222.85, "quote_volume": 52.1469, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237020000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 269.73, "quote_volume": 63.11682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237080000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 342.0, "quote_volume": 80.37, "trades": 3, "taker_buy_volume": 342.0, "taker_buy_quote": 80.37}, {"ts": 1771237140000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 2508.88, "quote_volume": 589.36846, "trades": 6, "taker_buy_volume": 2290.54, "taker_buy_quote": 538.2769}, {"ts": 1771237200000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 6465.02, "quote_volume": 1513.1894, "trades": 3, "taker_buy_volume": 374.72, "taker_buy_quote": 88.0592}, {"ts": 1771237260000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 8058.0, "quote_volume": 1893.63, "trades": 4, "taker_buy_volume": 8058.0, "taker_buy_quote": 1893.63}, {"ts": 1771237320000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 54249.81, "quote_volume": 12697.04008, "trades": 136, "taker_buy_volume": 8129.77, "taker_buy_quote": 1904.95072}, {"ts": 1771237380000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 872.74, "quote_volume": 204.43646, "trades": 3, "taker_buy_volume": 215.3, "taker_buy_quote": 50.5955}, {"ts": 1771237440000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 277.29, "quote_volume": 64.88586, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237500000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 152.67, "quote_volume": 35.72478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237560000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 2522.99, "quote_volume": 590.37966, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237620000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 16103.22, "quote_volume": 3768.15348, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237680000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 9073.74, "quote_volume": 2123.25516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237740000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 4780.09, "quote_volume": 1118.54106, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237800000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 25.26, "quote_volume": 5.91084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771237860000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 632.83, "quote_volume": 148.71505, "trades": 2, "taker_buy_volume": 632.83, "taker_buy_quote": 148.71505}, {"ts": 1771237920000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 22078.73, "quote_volume": 5166.42282, "trades": 58, "taker_buy_volume": 11831.64, "taker_buy_quote": 2768.60376}, {"ts": 1771237980000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 96.71, "quote_volume": 22.63014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238040000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 100.75, "quote_volume": 23.5755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238100000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 439.22, "quote_volume": 102.8204, "trades": 6, "taker_buy_volume": 42.92, "taker_buy_quote": 10.0862}, {"ts": 1771238160000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 154.14, "quote_volume": 36.06876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238220000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 82.87, "quote_volume": 19.39158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238280000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 79.6, "quote_volume": 18.6264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238340000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 8244.15, "quote_volume": 1929.1311, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238400000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 21.65, "quote_volume": 5.0661, "trades": 2, "taker_buy_volume": 21.65, "taker_buy_quote": 5.0661}, {"ts": 1771238460000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 2355.65, "quote_volume": 548.86645, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238520000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 320.18, "quote_volume": 74.60194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238580000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 127895.58, "quote_volume": 29903.70716, "trades": 39, "taker_buy_volume": 77097.05, "taker_buy_quote": 18040.7097}, {"ts": 1771238640000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 86.54, "quote_volume": 20.23636, "trades": 3, "taker_buy_volume": 72.54, "taker_buy_quote": 16.97436}, {"ts": 1771238700000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 1389.07, "quote_volume": 325.04238, "trades": 4, "taker_buy_volume": 1389.07, "taker_buy_quote": 325.04238}, {"ts": 1771238760000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 76.54, "quote_volume": 17.83382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238820000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 321.83, "quote_volume": 75.05424, "trades": 4, "taker_buy_volume": 67.85, "taker_buy_quote": 15.8769}, {"ts": 1771238880000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 42.88, "quote_volume": 9.99104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771238940000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 67.65, "quote_volume": 15.8301, "trades": 1, "taker_buy_volume": 67.65, "taker_buy_quote": 15.8301}, {"ts": 1771239000000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 82.9, "quote_volume": 19.3986, "trades": 1, "taker_buy_volume": 82.9, "taker_buy_quote": 19.3986}, {"ts": 1771239060000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 152.63, "quote_volume": 35.71542, "trades": 2, "taker_buy_volume": 152.63, "taker_buy_quote": 35.71542}, {"ts": 1771239120000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 304.13, "quote_volume": 71.00362, "trades": 4, "taker_buy_volume": 141.33, "taker_buy_quote": 33.07122}, {"ts": 1771239180000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 344.49, "quote_volume": 80.28753, "trades": 9, "taker_buy_volume": 21.36, "taker_buy_quote": 4.99824}, {"ts": 1771239240000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 168.05, "quote_volume": 39.15565, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239300000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 268.95, "quote_volume": 62.75081, "trades": 4, "taker_buy_volume": 85.46, "taker_buy_quote": 19.99764}, {"ts": 1771239360000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 87.83, "quote_volume": 20.46439, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239420000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 159.71, "quote_volume": 37.28402, "trades": 2, "taker_buy_volume": 71.59, "taker_buy_quote": 16.75206}, {"ts": 1771239480000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 1716.44, "quote_volume": 399.93052, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771239540000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 2106.88, "quote_volume": 493.00992, "trades": 1, "taker_buy_volume": 2106.88, "taker_buy_quote": 493.00992}, {"ts": 1771239600000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 163.12, "quote_volume": 38.17008, "trades": 2, "taker_buy_volume": 163.12, "taker_buy_quote": 38.17008}, {"ts": 1771239660000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 111.97, "quote_volume": 26.20098, "trades": 2, "taker_buy_volume": 111.97, "taker_buy_quote": 26.20098}, {"ts": 1771239720000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 36282.21, "quote_volume": 8488.28584, "trades": 41, "taker_buy_volume": 22941.26, "taker_buy_quote": 5368.25484}, {"ts": 1771239780000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 34561.34, "quote_volume": 8065.55897, "trades": 58, "taker_buy_volume": 12571.9, "taker_buy_quote": 2941.8246}, {"ts": 1771239840000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 20956.46, "quote_volume": 4903.81164, "trades": 36, "taker_buy_volume": 76.66, "taker_buy_quote": 17.93844}, {"ts": 1771239900000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 10943.41, "quote_volume": 2561.32486, "trades": 20, "taker_buy_volume": 10762.58, "taker_buy_quote": 2519.01064}, {"ts": 1771239960000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 3939.95, "quote_volume": 921.9483, "trades": 26, "taker_buy_volume": 1353.26, "taker_buy_quote": 316.66284}, {"ts": 1771240020000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 7313.91, "quote_volume": 1711.45494, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771240080000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 36119.59, "quote_volume": 8451.89715, "trades": 33, "taker_buy_volume": 665.5, "taker_buy_quote": 155.727}, {"ts": 1771240140000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 103595.81, "quote_volume": 24139.61675, "trades": 311, "taker_buy_volume": 71716.08, "taker_buy_quote": 16711.63966}, {"ts": 1771240200000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 16206.49, "quote_volume": 3762.8333, "trades": 27, "taker_buy_volume": 669.03, "taker_buy_quote": 155.88399}, {"ts": 1771240260000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 107801.19, "quote_volume": 25009.45098, "trades": 214, "taker_buy_volume": 72140.55, "taker_buy_quote": 16736.6076}, {"ts": 1771240320000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 3729.34, "quote_volume": 862.56609, "trades": 31, "taker_buy_volume": 1088.55, "taker_buy_quote": 252.5436}, {"ts": 1771240380000, "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": 1771240440000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 27.86, "quote_volume": 6.43566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771240500000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 48154.77, "quote_volume": 11123.76092, "trades": 77, "taker_buy_volume": 26397.45, "taker_buy_quote": 6097.82}, {"ts": 1771240560000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 885.67, "quote_volume": 204.58977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771240620000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 1000.0, "quote_volume": 231.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771240680000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 21.65, "quote_volume": 5.0228, "trades": 1, "taker_buy_volume": 21.65, "taker_buy_quote": 5.0228}, {"ts": 1771240740000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 43.19, "quote_volume": 10.02008, "trades": 1, "taker_buy_volume": 43.19, "taker_buy_quote": 10.02008}, {"ts": 1771240800000, "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": 1771240860000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 116752.77, "quote_volume": 26969.39794, "trades": 169, "taker_buy_volume": 43670.18, "taker_buy_quote": 10087.81158}, {"ts": 1771240920000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 48025.93, "quote_volume": 11045.9639, "trades": 81, "taker_buy_volume": 5633.04, "taker_buy_quote": 1295.5992}, {"ts": 1771240980000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 18535.03, "quote_volume": 4263.0569, "trades": 65, "taker_buy_volume": 10191.05, "taker_buy_quote": 2343.9415}, {"ts": 1771241040000, "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": 1771241100000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 8165.06, "quote_volume": 1886.12886, "trades": 35, "taker_buy_volume": 8165.06, "taker_buy_quote": 1886.12886}, {"ts": 1771241160000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 448.26, "quote_volume": 103.99632, "trades": 2, "taker_buy_volume": 448.26, "taker_buy_quote": 103.99632}, {"ts": 1771241220000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 21918.02, "quote_volume": 5084.98064, "trades": 32, "taker_buy_volume": 19631.65, "taker_buy_quote": 4554.5428}, {"ts": 1771241280000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 47719.48, "quote_volume": 11118.62326, "trades": 111, "taker_buy_volume": 14678.82, "taker_buy_quote": 3420.16506}, {"ts": 1771241340000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 3778.4, "quote_volume": 880.3672, "trades": 14, "taker_buy_volume": 3778.4, "taker_buy_quote": 880.3672}, {"ts": 1771241400000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 3979.63, "quote_volume": 927.25379, "trades": 20, "taker_buy_volume": 3979.63, "taker_buy_quote": 927.25379}, {"ts": 1771241460000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 27019.92, "quote_volume": 6295.64136, "trades": 117, "taker_buy_volume": 25604.75, "taker_buy_quote": 5965.90675}, {"ts": 1771241520000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 17691.05, "quote_volume": 4122.01465, "trades": 52, "taker_buy_volume": 6258.31, "taker_buy_quote": 1458.18623}, {"ts": 1771241580000, "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": 1771241640000, "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": 1771241700000, "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": 1771241760000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 61614.56, "quote_volume": 14356.19248, "trades": 93, "taker_buy_volume": 61614.56, "taker_buy_quote": 14356.19248}, {"ts": 1771241820000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 70474.33, "quote_volume": 16420.51889, "trades": 43, "taker_buy_volume": 68017.87, "taker_buy_quote": 15848.16371}, {"ts": 1771241880000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 570.4, "quote_volume": 132.9032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771241940000, "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": 1771242000000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 95441.84, "quote_volume": 22237.84223, "trades": 113, "taker_buy_volume": 15673.68, "taker_buy_quote": 3651.96744}, {"ts": 1771242060000, "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": 1771242120000, "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": 1771242180000, "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": 1771242240000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 933.64, "quote_volume": 217.43934, "trades": 4, "taker_buy_volume": 834.86, "taker_buy_quote": 194.52238}, {"ts": 1771242300000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 82.29, "quote_volume": 19.17357, "trades": 3, "taker_buy_volume": 82.29, "taker_buy_quote": 19.17357}, {"ts": 1771242360000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 61163.66, "quote_volume": 14251.13278, "trades": 48, "taker_buy_volume": 47794.97, "taker_buy_quote": 11136.22801}, {"ts": 1771242420000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 14206.66, "quote_volume": 3310.15178, "trades": 28, "taker_buy_volume": 13992.74, "taker_buy_quote": 3260.30842}, {"ts": 1771242480000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 31295.0, "quote_volume": 7291.735, "trades": 61, "taker_buy_volume": 132.17, "taker_buy_quote": 30.79561}, {"ts": 1771242540000, "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": 1771242600000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 121052.13, "quote_volume": 28205.14629, "trades": 242, "taker_buy_volume": 59839.4, "taker_buy_quote": 13942.5802}, {"ts": 1771242660000, "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": 1771242720000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 2143.84, "quote_volume": 499.51472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242780000, "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": 1771242840000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 39619.53, "quote_volume": 9270.97002, "trades": 80, "taker_buy_volume": 33664.67, "taker_buy_quote": 7877.53278}, {"ts": 1771242900000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 26.47, "quote_volume": 6.19398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771242960000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 55840.95, "quote_volume": 13066.77693, "trades": 93, "taker_buy_volume": 9233.24, "taker_buy_quote": 2160.57816}, {"ts": 1771243020000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 2548.18, "quote_volume": 596.27412, "trades": 20, "taker_buy_volume": 2548.18, "taker_buy_quote": 596.27412}, {"ts": 1771243080000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 577.02, "quote_volume": 135.02268, "trades": 1, "taker_buy_volume": 577.02, "taker_buy_quote": 135.02268}, {"ts": 1771243140000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 140.05, "quote_volume": 32.7717, "trades": 1, "taker_buy_volume": 140.05, "taker_buy_quote": 32.7717}, {"ts": 1771243200000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 87.45, "quote_volume": 20.38106, "trades": 2, "taker_buy_volume": 5.21, "taker_buy_quote": 1.21914}, {"ts": 1771243260000, "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": 1771243320000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 119260.35, "quote_volume": 27787.66582, "trades": 57, "taker_buy_volume": 4.27, "taker_buy_quote": 0.99918}, {"ts": 1771243380000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 9.38, "quote_volume": 2.18554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243440000, "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": 1771243500000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 2852.1, "quote_volume": 667.3914, "trades": 1, "taker_buy_volume": 2852.1, "taker_buy_quote": 667.3914}, {"ts": 1771243560000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 10.0, "quote_volume": 2.34, "trades": 1, "taker_buy_volume": 10.0, "taker_buy_quote": 2.34}, {"ts": 1771243620000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 767.74, "quote_volume": 178.88342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771243680000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 1170.49, "quote_volume": 273.89466, "trades": 4, "taker_buy_volume": 1170.49, "taker_buy_quote": 273.89466}, {"ts": 1771243740000, "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": 1771243800000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 887.61, "quote_volume": 206.90074, "trades": 2, "taker_buy_volume": 87.61, "taker_buy_quote": 20.50074}, {"ts": 1771243860000, "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": 1771243920000, "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": 1771243980000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 4.27, "quote_volume": 0.99918, "trades": 1, "taker_buy_volume": 4.27, "taker_buy_quote": 0.99918}, {"ts": 1771244040000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 137.67, "quote_volume": 32.21478, "trades": 1, "taker_buy_volume": 137.67, "taker_buy_quote": 32.21478}, {"ts": 1771244100000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 1156.31, "quote_volume": 269.42023, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771244160000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 2637.03, "quote_volume": 614.69651, "trades": 13, "taker_buy_volume": 268.52, "taker_buy_quote": 62.83368}, {"ts": 1771244220000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 33619.4, "quote_volume": 7833.3202, "trades": 58, "taker_buy_volume": 29815.27, "taker_buy_quote": 6946.95791}, {"ts": 1771244280000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 142980.47, "quote_volume": 33314.44951, "trades": 203, "taker_buy_volume": 88536.46, "taker_buy_quote": 20628.99518}, {"ts": 1771244340000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 3139.08, "quote_volume": 728.63708, "trades": 6, "taker_buy_volume": 370.52, "taker_buy_quote": 86.33116}, {"ts": 1771244400000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 693.69, "quote_volume": 161.62977, "trades": 6, "taker_buy_volume": 693.69, "taker_buy_quote": 161.62977}, {"ts": 1771244460000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 531.57, "quote_volume": 123.85581, "trades": 4, "taker_buy_volume": 531.57, "taker_buy_quote": 123.85581}, {"ts": 1771244520000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 75634.29, "quote_volume": 17622.78957, "trades": 70, "taker_buy_volume": 39531.46, "taker_buy_quote": 9210.83018}, {"ts": 1771244580000, "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": 1771244640000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 23393.19, "quote_volume": 5450.61327, "trades": 43, "taker_buy_volume": 21371.2, "taker_buy_quote": 4979.4896}, {"ts": 1771244700000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 70624.2, "quote_volume": 16455.00771, "trades": 65, "taker_buy_volume": 70193.31, "taker_buy_quote": 16355.04123}, {"ts": 1771244760000, "open": 0.234, "high": 0.236, "low": 0.234, "close": 0.236, "volume": 189781.28, "quote_volume": 44747.71581, "trades": 297, "taker_buy_volume": 94864.39, "taker_buy_quote": 22347.42052}, {"ts": 1771244820000, "open": 0.236, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 93575.51, "quote_volume": 22084.03222, "trades": 67, "taker_buy_volume": 60379.91, "taker_buy_quote": 14249.87062}, {"ts": 1771244880000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 82241.15, "quote_volume": 19408.9114, "trades": 188, "taker_buy_volume": 22875.69, "taker_buy_quote": 5398.66284}, {"ts": 1771244940000, "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": 1771245000000, "open": 0.237, "high": 0.237, "low": 0.235, "close": 0.235, "volume": 35375.2, "quote_volume": 8345.50994, "trades": 65, "taker_buy_volume": 5855.84, "taker_buy_quote": 1382.06298}, {"ts": 1771245060000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 795.9, "quote_volume": 187.18261, "trades": 4, "taker_buy_volume": 146.11, "taker_buy_quote": 34.48196}, {"ts": 1771245120000, "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": 1771245180000, "open": 0.236, "high": 0.237, "low": 0.235, "close": 0.236, "volume": 149337.29, "quote_volume": 35242.54112, "trades": 147, "taker_buy_volume": 108615.14, "taker_buy_quote": 25634.22704}, {"ts": 1771245240000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 10181.16, "quote_volume": 2402.75376, "trades": 48, "taker_buy_volume": 10181.16, "taker_buy_quote": 2402.75376}, {"ts": 1771245300000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 65.0, "quote_volume": 15.405, "trades": 1, "taker_buy_volume": 65.0, "taker_buy_quote": 15.405}, {"ts": 1771245360000, "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": 1771245420000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 33120.78, "quote_volume": 7816.50408, "trades": 48, "taker_buy_volume": 3642.23, "taker_buy_quote": 859.56628}, {"ts": 1771245480000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 6359.91, "quote_volume": 1507.29867, "trades": 37, "taker_buy_volume": 6359.91, "taker_buy_quote": 1507.29867}, {"ts": 1771245540000, "open": 0.237, "high": 0.238, "low": 0.237, "close": 0.238, "volume": 76987.07, "quote_volume": 18252.28082, "trades": 102, "taker_buy_volume": 44581.66, "taker_buy_quote": 10572.19865}, {"ts": 1771245600000, "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": 1771245660000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 80648.67, "quote_volume": 19113.73479, "trades": 43, "taker_buy_volume": 33867.09, "taker_buy_quote": 8026.50033}, {"ts": 1771245720000, "open": 0.236, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 1336.69, "quote_volume": 315.54029, "trades": 4, "taker_buy_volume": 81.45, "taker_buy_quote": 19.30365}, {"ts": 1771245780000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 182.73, "quote_volume": 43.30701, "trades": 3, "taker_buy_volume": 182.73, "taker_buy_quote": 43.30701}, {"ts": 1771245840000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 105727.02, "quote_volume": 25057.30374, "trades": 105, "taker_buy_volume": 55919.31, "taker_buy_quote": 13252.87647}, {"ts": 1771245900000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 76224.18, "quote_volume": 18065.13066, "trades": 102, "taker_buy_volume": 15374.68, "taker_buy_quote": 3643.79916}, {"ts": 1771245960000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 3565.22, "quote_volume": 844.95714, "trades": 5, "taker_buy_volume": 3565.22, "taker_buy_quote": 844.95714}, {"ts": 1771246020000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 301.54, "quote_volume": 71.16344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771246080000, "open": 0.236, "high": 0.237, "low": 0.235, "close": 0.236, "volume": 27285.02, "quote_volume": 6439.11829, "trades": 125, "taker_buy_volume": 2986.54, "taker_buy_quote": 704.83232}, {"ts": 1771246140000, "open": 0.236, "high": 0.237, "low": 0.236, "close": 0.236, "volume": 95474.37, "quote_volume": 22532.15631, "trades": 130, "taker_buy_volume": 76040.04, "taker_buy_quote": 17945.65443}, {"ts": 1771246200000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 30307.68, "quote_volume": 7152.45884, "trades": 116, "taker_buy_volume": 8447.28, "taker_buy_quote": 1993.55808}, {"ts": 1771246260000, "open": 0.236, "high": 0.237, "low": 0.236, "close": 0.236, "volume": 2994.71, "quote_volume": 706.78109, "trades": 39, "taker_buy_volume": 1833.21, "taker_buy_quote": 432.66709}, {"ts": 1771246320000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 399.05, "quote_volume": 94.48485, "trades": 13, "taker_buy_volume": 309.05, "taker_buy_quote": 73.24485}, {"ts": 1771246380000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.236, "volume": 85273.9, "quote_volume": 20201.43973, "trades": 195, "taker_buy_volume": 19927.41, "taker_buy_quote": 4722.79617}, {"ts": 1771246440000, "open": 0.236, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 38966.86, "quote_volume": 9212.63415, "trades": 22, "taker_buy_volume": 16455.19, "taker_buy_quote": 3899.88003}, {"ts": 1771246500000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 1468.21, "quote_volume": 347.96577, "trades": 3, "taker_buy_volume": 1468.21, "taker_buy_quote": 347.96577}, {"ts": 1771246560000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 30143.54, "quote_volume": 7144.01898, "trades": 63, "taker_buy_volume": 27997.03, "taker_buy_quote": 6635.29611}, {"ts": 1771246620000, "open": 0.237, "high": 0.238, "low": 0.236, "close": 0.237, "volume": 118636.74, "quote_volume": 28133.25877, "trades": 116, "taker_buy_volume": 69132.34, "taker_buy_quote": 16405.95587}, {"ts": 1771246680000, "open": 0.238, "high": 0.238, "low": 0.236, "close": 0.237, "volume": 9594.12, "quote_volume": 2273.03866, "trades": 24, "taker_buy_volume": 2441.52, "taker_buy_quote": 579.94436}, {"ts": 1771246740000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 6516.91, "quote_volume": 1543.63334, "trades": 12, "taker_buy_volume": 5642.58, "taker_buy_quote": 1337.29146}, {"ts": 1771246800000, "open": 0.236, "high": 0.237, "low": 0.236, "close": 0.236, "volume": 3162.14, "quote_volume": 746.27769, "trades": 23, "taker_buy_volume": 12.65, "taker_buy_quote": 2.99805}, {"ts": 1771246860000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 33456.06, "quote_volume": 7929.08622, "trades": 26, "taker_buy_volume": 32691.58, "taker_buy_quote": 7747.90446}, {"ts": 1771246920000, "open": 0.237, "high": 0.238, "low": 0.237, "close": 0.237, "volume": 66236.96, "quote_volume": 15763.55958, "trades": 116, "taker_buy_volume": 34615.98, "taker_buy_quote": 8238.60324}, {"ts": 1771246980000, "open": 0.238, "high": 0.239, "low": 0.237, "close": 0.238, "volume": 246531.87, "quote_volume": 58679.96333, "trades": 267, "taker_buy_volume": 83052.93, "taker_buy_quote": 19777.08391}, {"ts": 1771247040000, "open": 0.238, "high": 0.238, "low": 0.237, "close": 0.238, "volume": 5990.19, "quote_volume": 1424.7452, "trades": 35, "taker_buy_volume": 5070.17, "taker_buy_quote": 1206.70046}, {"ts": 1771247100000, "open": 0.238, "high": 0.238, "low": 0.237, "close": 0.238, "volume": 671.86, "quote_volume": 159.8361, "trades": 6, "taker_buy_volume": 605.28, "taker_buy_quote": 144.05664}, {"ts": 1771247160000, "open": 0.238, "high": 0.238, "low": 0.238, "close": 0.238, "volume": 21646.18, "quote_volume": 5151.79084, "trades": 3, "taker_buy_volume": 21646.18, "taker_buy_quote": 5151.79084}, {"ts": 1771247220000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 84634.6, "quote_volume": 20058.4002, "trades": 156, "taker_buy_volume": 46167.96, "taker_buy_quote": 10941.80652}, {"ts": 1771247280000, "open": 0.237, "high": 0.238, "low": 0.236, "close": 0.236, "volume": 119250.43, "quote_volume": 28244.77167, "trades": 114, "taker_buy_volume": 58030.09, "taker_buy_quote": 13753.43202}, {"ts": 1771247340000, "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": 1771247400000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.236, "volume": 2036.01, "quote_volume": 482.51319, "trades": 4, "taker_buy_volume": 2014.83, "taker_buy_quote": 477.51471}, {"ts": 1771247460000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 18987.34, "quote_volume": 4499.99958, "trades": 1, "taker_buy_volume": 18987.34, "taker_buy_quote": 4499.99958}, {"ts": 1771247520000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 1286.27, "quote_volume": 303.55972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247580000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 64.62, "quote_volume": 15.25032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771247640000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 6709.12, "quote_volume": 1590.06144, "trades": 14, "taker_buy_volume": 6709.12, "taker_buy_quote": 1590.06144}, {"ts": 1771247700000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 76895.89, "quote_volume": 18221.66381, "trades": 51, "taker_buy_volume": 61670.97, "taker_buy_quote": 14616.01989}, {"ts": 1771247760000, "open": 0.237, "high": 0.238, "low": 0.237, "close": 0.237, "volume": 14021.8, "quote_volume": 3323.42718, "trades": 18, "taker_buy_volume": 13149.09, "taker_buy_quote": 3116.59491}, {"ts": 1771247820000, "open": 0.237, "high": 0.238, "low": 0.237, "close": 0.237, "volume": 7978.23, "quote_volume": 1897.93366, "trades": 13, "taker_buy_volume": 7093.15, "taker_buy_quote": 1688.1697}, {"ts": 1771247880000, "open": 0.237, "high": 0.238, "low": 0.237, "close": 0.238, "volume": 3630.87, "quote_volume": 863.21787, "trades": 8, "taker_buy_volume": 2701.68, "taker_buy_quote": 642.99984}, {"ts": 1771247940000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 27348.03, "quote_volume": 6481.48311, "trades": 75, "taker_buy_volume": 1838.24, "taker_buy_quote": 435.66288}, {"ts": 1771248000000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.236, "volume": 106265.01, "quote_volume": 25107.8084, "trades": 77, "taker_buy_volume": 26324.27, "taker_buy_quote": 6238.85199}, {"ts": 1771248060000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 168642.98, "quote_volume": 39799.59573, "trades": 253, "taker_buy_volume": 82203.75, "taker_buy_quote": 19400.085}, {"ts": 1771248120000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 42947.57, "quote_volume": 10135.62652, "trades": 18, "taker_buy_volume": 42947.57, "taker_buy_quote": 10135.62652}, {"ts": 1771248180000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 9455.05, "quote_volume": 2227.96854, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771248240000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 1351.54, "quote_volume": 318.03259, "trades": 7, "taker_buy_volume": 420.69, "taker_buy_quote": 99.28284}, {"ts": 1771248300000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 117953.04, "quote_volume": 27714.7727, "trades": 115, "taker_buy_volume": 45071.58, "taker_buy_quote": 10591.8213}, {"ts": 1771248360000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 135320.9, "quote_volume": 31666.96271, "trades": 154, "taker_buy_volume": 40506.6, "taker_buy_quote": 9480.41651}, {"ts": 1771248420000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 88319.86, "quote_volume": 20666.84724, "trades": 106, "taker_buy_volume": 15519.37, "taker_buy_quote": 3631.53258}, {"ts": 1771248480000, "open": 0.234, "high": 0.234, "low": 0.232, "close": 0.233, "volume": 109877.04, "quote_volume": 25646.48545, "trades": 111, "taker_buy_volume": 25549.41, "taker_buy_quote": 5978.37455}, {"ts": 1771248540000, "open": 0.233, "high": 0.235, "low": 0.233, "close": 0.234, "volume": 143193.01, "quote_volume": 33458.05647, "trades": 158, "taker_buy_volume": 138428.34, "taker_buy_quote": 32343.13337}, {"ts": 1771248600000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 21962.25, "quote_volume": 5139.12377, "trades": 54, "taker_buy_volume": 3428.42, "taker_buy_quote": 802.25028}, {"ts": 1771248660000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 1715.02, "quote_volume": 399.59966, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771248720000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 9506.48, "quote_volume": 2225.40954, "trades": 27, "taker_buy_volume": 8360.63, "taker_buy_quote": 1957.28064}, {"ts": 1771248780000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 418.13, "quote_volume": 97.84242, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771248840000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 58933.28, "quote_volume": 13790.38752, "trades": 35, "taker_buy_volume": 452.96, "taker_buy_quote": 105.99264}, {"ts": 1771248900000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 83154.44, "quote_volume": 19385.88651, "trades": 127, "taker_buy_volume": 39274.35, "taker_buy_quote": 9161.78253}, {"ts": 1771248960000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 69686.88, "quote_volume": 16306.72992, "trades": 186, "taker_buy_volume": 26312.54, "taker_buy_quote": 6157.13436}, {"ts": 1771249020000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 7787.75, "quote_volume": 1822.3335, "trades": 60, "taker_buy_volume": 3266.86, "taker_buy_quote": 764.44524}, {"ts": 1771249080000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 193322.11, "quote_volume": 45044.05163, "trades": 451, "taker_buy_volume": 72185.24, "taker_buy_quote": 16819.16092}, {"ts": 1771249140000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 54225.76, "quote_volume": 12634.8938, "trades": 61, "taker_buy_volume": 15284.91, "taker_buy_quote": 3561.67575}, {"ts": 1771249200000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 57062.94, "quote_volume": 13295.80473, "trades": 66, "taker_buy_volume": 29951.88, "taker_buy_quote": 6978.92775}, {"ts": 1771249260000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 1123.09, "quote_volume": 261.67997, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249320000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 54306.67, "quote_volume": 12653.55539, "trades": 81, "taker_buy_volume": 662.41, "taker_buy_quote": 154.44281}, {"ts": 1771249380000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 28369.84, "quote_volume": 6610.25524, "trades": 32, "taker_buy_volume": 23746.87, "taker_buy_quote": 5533.10323}, {"ts": 1771249440000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 6410.25, "quote_volume": 1499.9985, "trades": 8, "taker_buy_volume": 6410.25, "taker_buy_quote": 1499.9985}, {"ts": 1771249500000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 7462.38, "quote_volume": 1738.73454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249560000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 4906.07, "quote_volume": 1148.02038, "trades": 4, "taker_buy_volume": 4906.07, "taker_buy_quote": 1148.02038}, {"ts": 1771249620000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 2000.0, "quote_volume": 466.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771249680000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 94173.13, "quote_volume": 21935.53732, "trades": 256, "taker_buy_volume": 43151.35, "taker_buy_quote": 10054.26455}, {"ts": 1771249740000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 24687.8, "quote_volume": 5752.2574, "trades": 86, "taker_buy_volume": 2561.26, "taker_buy_quote": 596.77358}, {"ts": 1771249800000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 69574.93, "quote_volume": 16141.38376, "trades": 197, "taker_buy_volume": 16228.33, "taker_buy_quote": 3764.97256}, {"ts": 1771249860000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 23779.78, "quote_volume": 5516.63393, "trades": 49, "taker_buy_volume": 21.65, "taker_buy_quote": 5.0228}, {"ts": 1771249920000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 8923.79, "quote_volume": 2061.86174, "trades": 20, "taker_buy_volume": 466.25, "taker_buy_quote": 108.17}, {"ts": 1771249980000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 5740.56, "quote_volume": 1331.80992, "trades": 4, "taker_buy_volume": 5740.56, "taker_buy_quote": 1331.80992}, {"ts": 1771250040000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 394.16, "quote_volume": 91.44512, "trades": 3, "taker_buy_volume": 394.16, "taker_buy_quote": 91.44512}, {"ts": 1771250100000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 112.04, "quote_volume": 25.88124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771250160000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 4941.56, "quote_volume": 1141.5094, "trades": 22, "taker_buy_volume": 9.04, "taker_buy_quote": 2.09728}, {"ts": 1771250220000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 557.63, "quote_volume": 129.24132, "trades": 2, "taker_buy_volume": 428.79, "taker_buy_quote": 99.47928}, {"ts": 1771250280000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 13701.13, "quote_volume": 3164.96103, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771250340000, "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": 1771250400000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 203.22, "quote_volume": 47.14704, "trades": 2, "taker_buy_volume": 203.22, "taker_buy_quote": 47.14704}, {"ts": 1771250460000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 828.53, "quote_volume": 191.39043, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771250520000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 505.75, "quote_volume": 116.97911, "trades": 4, "taker_buy_volume": 150.86, "taker_buy_quote": 34.99952}, {"ts": 1771250580000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 50.0, "quote_volume": 11.6, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 11.6}, {"ts": 1771250640000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 75892.11, "quote_volume": 17606.67161, "trades": 44, "taker_buy_volume": 75302.24, "taker_buy_quote": 17470.11968}, {"ts": 1771250700000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 91.51, "quote_volume": 21.23032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771250760000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 961.45, "quote_volume": 223.86581, "trades": 3, "taker_buy_volume": 809.41, "taker_buy_quote": 188.59253}, {"ts": 1771250820000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 752.58, "quote_volume": 175.07774, "trades": 4, "taker_buy_volume": 479.18, "taker_buy_quote": 111.64894}, {"ts": 1771250880000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 1533.87, "quote_volume": 357.39171, "trades": 5, "taker_buy_volume": 1533.87, "taker_buy_quote": 357.39171}, {"ts": 1771250940000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 2614.43, "quote_volume": 608.69368, "trades": 5, "taker_buy_volume": 2145.92, "taker_buy_quote": 499.99936}, {"ts": 1771251000000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 6427.05, "quote_volume": 1490.94528, "trades": 26, "taker_buy_volume": 43.19, "taker_buy_quote": 10.02008}, {"ts": 1771251060000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 136599.57, "quote_volume": 31691.10024, "trades": 137, "taker_buy_volume": 59902.74, "taker_buy_quote": 13897.43568}, {"ts": 1771251120000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 26870.44, "quote_volume": 6233.52397, "trades": 130, "taker_buy_volume": 16819.2, "taker_buy_quote": 3902.0544}, {"ts": 1771251180000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 146583.52, "quote_volume": 34007.01708, "trades": 105, "taker_buy_volume": 45146.73, "taker_buy_quote": 10474.04136}, {"ts": 1771251240000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 412.0, "quote_volume": 95.584, "trades": 3, "taker_buy_volume": 412.0, "taker_buy_quote": 95.584}, {"ts": 1771251300000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 58760.26, "quote_volume": 13631.92001, "trades": 56, "taker_buy_volume": 55469.68, "taker_buy_quote": 12868.96576}, {"ts": 1771251360000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 71265.29, "quote_volume": 16533.54728, "trades": 87, "taker_buy_volume": 7570.22, "taker_buy_quote": 1756.29104}, {"ts": 1771251420000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 6235.98, "quote_volume": 1444.508, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251480000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 4422.36, "quote_volume": 1021.56516, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771251540000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 1805.82, "quote_volume": 417.92733, "trades": 13, "taker_buy_volume": 782.91, "taker_buy_quote": 181.63512}, {"ts": 1771251600000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 33552.77, "quote_volume": 7784.24264, "trades": 60, "taker_buy_volume": 30413.7, "taker_buy_quote": 7055.9784}, {"ts": 1771251660000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 46226.46, "quote_volume": 10724.53872, "trades": 157, "taker_buy_volume": 34304.26, "taker_buy_quote": 7958.58832}, {"ts": 1771251720000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 9115.75, "quote_volume": 2121.42346, "trades": 20, "taker_buy_volume": 6569.46, "taker_buy_quote": 1530.68418}, {"ts": 1771251780000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 41756.54, "quote_volume": 9687.52605, "trades": 132, "taker_buy_volume": 6429.09, "taker_buy_quote": 1491.55765}, {"ts": 1771251840000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 27349.11, "quote_volume": 6344.99352, "trades": 199, "taker_buy_volume": 15488.12, "taker_buy_quote": 3593.24384}, {"ts": 1771251900000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 56995.7, "quote_volume": 13223.0024, "trades": 125, "taker_buy_volume": 47923.6, "taker_buy_quote": 11118.2752}, {"ts": 1771251960000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 42990.9, "quote_volume": 9931.7843, "trades": 98, "taker_buy_volume": 988.79, "taker_buy_quote": 229.29689}, {"ts": 1771252020000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 29651.89, "quote_volume": 6820.14977, "trades": 107, "taker_buy_volume": 11694.76, "taker_buy_quote": 2690.00987}, {"ts": 1771252080000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 759.34, "quote_volume": 174.6482, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771252140000, "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": 1771252200000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 115964.6, "quote_volume": 26787.8226, "trades": 222, "taker_buy_volume": 68033.64, "taker_buy_quote": 15715.77084}, {"ts": 1771252260000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 3641.15, "quote_volume": 841.10565, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771252320000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 3292.45, "quote_volume": 760.55595, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771252380000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 106918.64, "quote_volume": 24803.3787, "trades": 155, "taker_buy_volume": 92193.42, "taker_buy_quote": 21388.87344}, {"ts": 1771252440000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 10811.48, "quote_volume": 2508.26336, "trades": 66, "taker_buy_volume": 3196.18, "taker_buy_quote": 741.51376}, {"ts": 1771252500000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 1426.69, "quote_volume": 330.99208, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771252560000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 192365.2, "quote_volume": 44628.75197, "trades": 293, "taker_buy_volume": 77024.08, "taker_buy_quote": 17869.61213}, {"ts": 1771252620000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 16449.75, "quote_volume": 3833.07052, "trades": 48, "taker_buy_volume": 14395.03, "taker_buy_quote": 3354.32076}, {"ts": 1771252680000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 25516.66, "quote_volume": 5945.38178, "trades": 62, "taker_buy_volume": 4268.27, "taker_buy_quote": 994.50691}, {"ts": 1771252740000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 119815.86, "quote_volume": 27917.09538, "trades": 262, "taker_buy_volume": 99027.56, "taker_buy_quote": 23073.42148}, {"ts": 1771252800000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 2304.24, "quote_volume": 536.88792, "trades": 13, "taker_buy_volume": 6.21, "taker_buy_quote": 1.44693}, {"ts": 1771252860000, "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": 1771252920000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 42758.96, "quote_volume": 9920.07872, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771252980000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 199.7, "quote_volume": 46.3304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253040000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 27.28, "quote_volume": 6.32896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253100000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 74.17, "quote_volume": 17.28161, "trades": 1, "taker_buy_volume": 74.17, "taker_buy_quote": 17.28161}, {"ts": 1771253160000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 79.04, "quote_volume": 18.33728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253220000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 101392.42, "quote_volume": 23624.43386, "trades": 41, "taker_buy_volume": 68611.37, "taker_buy_quote": 15986.44921}, {"ts": 1771253280000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 26529.57, "quote_volume": 6181.38981, "trades": 78, "taker_buy_volume": 15850.35, "taker_buy_quote": 3693.13155}, {"ts": 1771253340000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 1416.6, "quote_volume": 330.21773, "trades": 2, "taker_buy_volume": 149.93, "taker_buy_quote": 35.08362}, {"ts": 1771253400000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 17121.77, "quote_volume": 4006.49418, "trades": 67, "taker_buy_volume": 10184.32, "taker_buy_quote": 2383.13088}, {"ts": 1771253460000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 690.81, "quote_volume": 161.64954, "trades": 5, "taker_buy_volume": 690.81, "taker_buy_quote": 161.64954}, {"ts": 1771253520000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 78980.43, "quote_volume": 18402.44019, "trades": 116, "taker_buy_volume": 33691.77, "taker_buy_quote": 7850.18241}, {"ts": 1771253580000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 111791.71, "quote_volume": 26046.14943, "trades": 74, "taker_buy_volume": 64393.02, "taker_buy_quote": 15003.57366}, {"ts": 1771253640000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 1237.28, "quote_volume": 287.04896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253700000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 1767.87, "quote_volume": 411.91371, "trades": 13, "taker_buy_volume": 1767.87, "taker_buy_quote": 411.91371}, {"ts": 1771253760000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 5157.47, "quote_volume": 1201.69051, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771253820000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 406.33, "quote_volume": 94.67489, "trades": 3, "taker_buy_volume": 406.33, "taker_buy_quote": 94.67489}, {"ts": 1771253880000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 31158.17, "quote_volume": 7260.12888, "trades": 36, "taker_buy_volume": 20036.02, "taker_buy_quote": 4668.66793}, {"ts": 1771253940000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 25402.79, "quote_volume": 5918.70952, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771254000000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 3568.68, "quote_volume": 831.58314, "trades": 23, "taker_buy_volume": 3312.21, "taker_buy_quote": 771.82563}, {"ts": 1771254060000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 1395.67, "quote_volume": 326.40907, "trades": 11, "taker_buy_volume": 1217.96, "taker_buy_quote": 285.00264}, {"ts": 1771254120000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 28232.05, "quote_volume": 6606.2997, "trades": 122, "taker_buy_volume": 16374.5, "taker_buy_quote": 3831.633}, {"ts": 1771254180000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 40467.28, "quote_volume": 9469.34352, "trades": 34, "taker_buy_volume": 38457.37, "taker_buy_quote": 8999.02458}, {"ts": 1771254240000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 833.46, "quote_volume": 195.02964, "trades": 8, "taker_buy_volume": 833.46, "taker_buy_quote": 195.02964}, {"ts": 1771254300000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 86673.35, "quote_volume": 20281.5639, "trades": 117, "taker_buy_volume": 11225.6, "taker_buy_quote": 2626.7904}, {"ts": 1771254360000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 5108.44, "quote_volume": 1195.37496, "trades": 2, "taker_buy_volume": 5108.44, "taker_buy_quote": 1195.37496}, {"ts": 1771254420000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 112963.79, "quote_volume": 26321.41777, "trades": 56, "taker_buy_volume": 29910.97, "taker_buy_quote": 6970.11071}, {"ts": 1771254480000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 606.91, "quote_volume": 142.00492, "trades": 3, "taker_buy_volume": 594.89, "taker_buy_quote": 139.20426}, {"ts": 1771254540000, "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": 1771254600000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 9992.41, "quote_volume": 2328.23153, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771254660000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 94130.46, "quote_volume": 21932.39718, "trades": 80, "taker_buy_volume": 75081.44, "taker_buy_quote": 17493.97552}, {"ts": 1771254720000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 3334.93, "quote_volume": 777.03869, "trades": 27, "taker_buy_volume": 43.01, "taker_buy_quote": 10.02133}, {"ts": 1771254780000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 21.65, "quote_volume": 5.04445, "trades": 1, "taker_buy_volume": 21.65, "taker_buy_quote": 5.04445}, {"ts": 1771254840000, "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": 1771254900000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 117399.56, "quote_volume": 27236.70691, "trades": 131, "taker_buy_volume": 48340.1, "taker_buy_quote": 11214.91219}, {"ts": 1771254960000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 3728.12, "quote_volume": 864.92384, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771255020000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 1599.3, "quote_volume": 371.0376, "trades": 29, "taker_buy_volume": 338.97, "taker_buy_quote": 78.64104}, {"ts": 1771255080000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 4788.25, "quote_volume": 1108.82687, "trades": 11, "taker_buy_volume": 2741.12, "taker_buy_quote": 635.93984}, {"ts": 1771255140000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 778.95, "quote_volume": 180.7164, "trades": 33, "taker_buy_volume": 655.01, "taker_buy_quote": 151.96232}, {"ts": 1771255200000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 313.09, "quote_volume": 72.51394, "trades": 2, "taker_buy_volume": 190.15, "taker_buy_quote": 44.1148}, {"ts": 1771255260000, "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": 1771255320000, "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": 1771255380000, "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": 1771255440000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 29.03, "quote_volume": 6.71139, "trades": 2, "taker_buy_volume": 5.46, "taker_buy_quote": 1.26672}, {"ts": 1771255500000, "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": 1771255560000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 157240.86, "quote_volume": 36322.63866, "trades": 251, "taker_buy_volume": 95976.56, "taker_buy_quote": 22170.58536}, {"ts": 1771255620000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 3436.17, "quote_volume": 793.75527, "trades": 15, "taker_buy_volume": 3063.53, "taker_buy_quote": 707.67543}, {"ts": 1771255680000, "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": 1771255740000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 5.9, "quote_volume": 1.3688, "trades": 1, "taker_buy_volume": 5.9, "taker_buy_quote": 1.3688}, {"ts": 1771255800000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 99923.1, "quote_volume": 23082.2361, "trades": 99, "taker_buy_volume": 40522.9, "taker_buy_quote": 9360.7899}, {"ts": 1771255860000, "open": 0.23, "high": 0.23, "low": 0.228, "close": 0.229, "volume": 485705.63, "quote_volume": 111189.84739, "trades": 565, "taker_buy_volume": 173837.62, "taker_buy_quote": 39833.5116}, {"ts": 1771255920000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 226909.29, "quote_volume": 51698.28262, "trades": 315, "taker_buy_volume": 89878.81, "taker_buy_quote": 20492.36868}, {"ts": 1771255980000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 41379.99, "quote_volume": 9412.35867, "trades": 87, "taker_buy_volume": 36507.32, "taker_buy_quote": 8306.26258}, {"ts": 1771256040000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 33106.96, "quote_volume": 7541.76893, "trades": 102, "taker_buy_volume": 15475.41, "taker_buy_quote": 3528.39348}, {"ts": 1771256100000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 961.45, "quote_volume": 218.24915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771256160000, "open": 0.227, "high": 0.228, "low": 0.226, "close": 0.228, "volume": 154615.99, "quote_volume": 35150.51076, "trades": 269, "taker_buy_volume": 75214.1, "taker_buy_quote": 17105.60819}, {"ts": 1771256220000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 97564.36, "quote_volume": 22244.67408, "trades": 149, "taker_buy_volume": 45698.66, "taker_buy_quote": 10419.29448}, {"ts": 1771256280000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 71141.06, "quote_volume": 16220.16168, "trades": 84, "taker_buy_volume": 29229.89, "taker_buy_quote": 6664.41492}, {"ts": 1771256340000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 145179.74, "quote_volume": 33100.88047, "trades": 217, "taker_buy_volume": 100713.06, "taker_buy_quote": 22962.57768}, {"ts": 1771256400000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 398.58, "quote_volume": 90.96357, "trades": 6, "taker_buy_volume": 87.33, "taker_buy_quote": 19.99857}, {"ts": 1771256460000, "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": 1771256520000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 44825.72, "quote_volume": 10220.26416, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771256580000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 41144.48, "quote_volume": 9380.94144, "trades": 37, "taker_buy_volume": 36263.52, "taker_buy_quote": 8268.08256}, {"ts": 1771256640000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 11726.36, "quote_volume": 2673.61008, "trades": 23, "taker_buy_volume": 1334.69, "taker_buy_quote": 304.30932}, {"ts": 1771256700000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 131090.04, "quote_volume": 29888.52912, "trades": 286, "taker_buy_volume": 58183.99, "taker_buy_quote": 13265.94972}, {"ts": 1771256760000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 12574.52, "quote_volume": 2867.23339, "trades": 54, "taker_buy_volume": 5701.96, "taker_buy_quote": 1300.28971}, {"ts": 1771256820000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 18584.61, "quote_volume": 4253.21889, "trades": 64, "taker_buy_volume": 12076.44, "taker_buy_quote": 2765.50476}, {"ts": 1771256880000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 4294.03, "quote_volume": 983.33287, "trades": 23, "taker_buy_volume": 1256.0, "taker_buy_quote": 287.624}, {"ts": 1771256940000, "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": 1771257000000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 1193.58, "quote_volume": 272.90352, "trades": 2, "taker_buy_volume": 767.28, "taker_buy_quote": 175.70712}, {"ts": 1771257060000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 156.93, "quote_volume": 35.78004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257120000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 33181.44, "quote_volume": 7598.54976, "trades": 108, "taker_buy_volume": 26196.61, "taker_buy_quote": 5999.02369}, {"ts": 1771257180000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 28412.31, "quote_volume": 6506.41899, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257240000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 5.29, "quote_volume": 1.21141, "trades": 1, "taker_buy_volume": 5.29, "taker_buy_quote": 1.21141}, {"ts": 1771257300000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 86187.12, "quote_volume": 19736.85048, "trades": 101, "taker_buy_volume": 30920.12, "taker_buy_quote": 7080.70748}, {"ts": 1771257360000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 229.99, "quote_volume": 52.66771, "trades": 3, "taker_buy_volume": 229.99, "taker_buy_quote": 52.66771}, {"ts": 1771257420000, "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": 1771257480000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 81.95, "quote_volume": 18.6846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771257540000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 32.56, "quote_volume": 7.45624, "trades": 1, "taker_buy_volume": 32.56, "taker_buy_quote": 7.45624}, {"ts": 1771257600000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 131.0, "quote_volume": 29.999, "trades": 1, "taker_buy_volume": 131.0, "taker_buy_quote": 29.999}, {"ts": 1771257660000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 66268.19, "quote_volume": 15175.41551, "trades": 165, "taker_buy_volume": 29706.34, "taker_buy_quote": 6802.75186}, {"ts": 1771257720000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 84316.11, "quote_volume": 19308.17133, "trades": 71, "taker_buy_volume": 53034.45, "taker_buy_quote": 12144.88905}, {"ts": 1771257780000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 74584.53, "quote_volume": 17079.85737, "trades": 57, "taker_buy_volume": 40652.05, "taker_buy_quote": 9309.31945}, {"ts": 1771257840000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 26487.08, "quote_volume": 6065.54132, "trades": 15, "taker_buy_volume": 26487.08, "taker_buy_quote": 6065.54132}, {"ts": 1771257900000, "open": 0.23, "high": 0.232, "low": 0.229, "close": 0.232, "volume": 183741.1, "quote_volume": 42355.35921, "trades": 290, "taker_buy_volume": 98812.31, "taker_buy_quote": 22775.79945}, {"ts": 1771257960000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 42368.15, "quote_volume": 9789.52718, "trades": 32, "taker_buy_volume": 36335.59, "taker_buy_quote": 8396.00582}, {"ts": 1771258020000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 121876.94, "quote_volume": 28153.57314, "trades": 72, "taker_buy_volume": 53809.9, "taker_buy_quote": 12430.0869}, {"ts": 1771258080000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 41781.51, "quote_volume": 9651.52881, "trades": 62, "taker_buy_volume": 1583.35, "taker_buy_quote": 365.75385}, {"ts": 1771258140000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 8631.41, "quote_volume": 1991.34635, "trades": 32, "taker_buy_volume": 4694.77, "taker_buy_quote": 1084.49187}, {"ts": 1771258200000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 88.83, "quote_volume": 20.45897, "trades": 3, "taker_buy_volume": 28.07, "taker_buy_quote": 6.48417}, {"ts": 1771258260000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 46422.79, "quote_volume": 10723.66449, "trades": 29, "taker_buy_volume": 3287.91, "taker_buy_quote": 759.50721}, {"ts": 1771258320000, "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": 1771258380000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 16962.43, "quote_volume": 3901.38054, "trades": 2, "taker_buy_volume": 21.64, "taker_buy_quote": 4.99884}, {"ts": 1771258440000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 86.58, "quote_volume": 19.99998, "trades": 1, "taker_buy_volume": 86.58, "taker_buy_quote": 19.99998}, {"ts": 1771258500000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 21346.16, "quote_volume": 4909.6168, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258560000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 51.64, "quote_volume": 11.92884, "trades": 2, "taker_buy_volume": 51.64, "taker_buy_quote": 11.92884}, {"ts": 1771258620000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 2434.05, "quote_volume": 559.8315, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258680000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 86062.31, "quote_volume": 19772.45915, "trades": 69, "taker_buy_volume": 46876.68, "taker_buy_quote": 10781.6364}, {"ts": 1771258740000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 13644.88, "quote_volume": 3138.3224, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771258800000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 14589.54, "quote_volume": 3355.5942, "trades": 38, "taker_buy_volume": 6537.97, "taker_buy_quote": 1503.7331}, {"ts": 1771258860000, "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": 1771258920000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 2937.01, "quote_volume": 678.44931, "trades": 2, "taker_buy_volume": 2937.01, "taker_buy_quote": 678.44931}, {"ts": 1771258980000, "open": 0.23, "high": 0.232, "low": 0.23, "close": 0.232, "volume": 26777.9, "quote_volume": 6184.66805, "trades": 36, "taker_buy_volume": 24924.07, "taker_buy_quote": 5757.4812}, {"ts": 1771259040000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 34358.2, "quote_volume": 7936.7442, "trades": 64, "taker_buy_volume": 1646.35, "taker_buy_quote": 380.30685}, {"ts": 1771259100000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 71.59, "quote_volume": 16.4657, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259160000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 43845.19, "quote_volume": 10128.23889, "trades": 68, "taker_buy_volume": 36213.0, "taker_buy_quote": 8365.203}, {"ts": 1771259220000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 54909.68, "quote_volume": 12684.13608, "trades": 83, "taker_buy_volume": 24524.28, "taker_buy_quote": 5665.10868}, {"ts": 1771259280000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 94551.33, "quote_volume": 21841.35723, "trades": 56, "taker_buy_volume": 62354.31, "taker_buy_quote": 14403.84561}, {"ts": 1771259340000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 26785.41, "quote_volume": 6187.42971, "trades": 26, "taker_buy_volume": 43.3, "taker_buy_quote": 10.0023}, {"ts": 1771259400000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 42554.08, "quote_volume": 9829.73177, "trades": 109, "taker_buy_volume": 8816.76, "taker_buy_quote": 2036.67156}, {"ts": 1771259460000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 45.88, "quote_volume": 10.5524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259520000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 43.24, "quote_volume": 9.98844, "trades": 1, "taker_buy_volume": 43.24, "taker_buy_quote": 9.98844}, {"ts": 1771259580000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 167492.19, "quote_volume": 38523.2037, "trades": 128, "taker_buy_volume": 96183.94, "taker_buy_quote": 22122.3062}, {"ts": 1771259640000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 22.2, "quote_volume": 5.106, "trades": 1, "taker_buy_volume": 22.2, "taker_buy_quote": 5.106}, {"ts": 1771259700000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 20.13, "quote_volume": 4.60977, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259760000, "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": 1771259820000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 17195.97, "quote_volume": 3938.04023, "trades": 9, "taker_buy_volume": 163.1, "taker_buy_quote": 37.513}, {"ts": 1771259880000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 81.47, "quote_volume": 18.65663, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771259940000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 5433.21, "quote_volume": 1244.21425, "trades": 22, "taker_buy_volume": 9.16, "taker_buy_quote": 2.1068}, {"ts": 1771260000000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 52930.03, "quote_volume": 12120.97687, "trades": 104, "taker_buy_volume": 29296.15, "taker_buy_quote": 6708.81835}, {"ts": 1771260060000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 155587.43, "quote_volume": 35785.1089, "trades": 171, "taker_buy_volume": 107830.87, "taker_buy_quote": 24801.1001}, {"ts": 1771260120000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 30276.69, "quote_volume": 6963.6387, "trades": 126, "taker_buy_volume": 8211.88, "taker_buy_quote": 1888.7324}, {"ts": 1771260180000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 3970.89, "quote_volume": 913.3047, "trades": 15, "taker_buy_volume": 1366.12, "taker_buy_quote": 314.2076}, {"ts": 1771260240000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 2409.92, "quote_volume": 554.2816, "trades": 18, "taker_buy_volume": 2379.49, "taker_buy_quote": 547.2827}, {"ts": 1771260300000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 53126.08, "quote_volume": 12272.11412, "trades": 57, "taker_buy_volume": 50084.36, "taker_buy_quote": 11569.48716}, {"ts": 1771260360000, "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": 1771260420000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 197.41, "quote_volume": 45.4043, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260480000, "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": 1771260540000, "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": 1771260600000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 6718.34, "quote_volume": 1545.2182, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771260660000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 5864.08, "quote_volume": 1348.74272, "trades": 3, "taker_buy_volume": 4.32, "taker_buy_quote": 0.99792}, {"ts": 1771260720000, "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": 1771260780000, "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": 1771260840000, "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": 1771260900000, "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": 1771260960000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 681.9, "quote_volume": 156.837, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261020000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 10.29, "quote_volume": 2.3667, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261080000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 514.47, "quote_volume": 118.3281, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261140000, "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": 1771261200000, "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": 1771261260000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 24932.67, "quote_volume": 5759.44677, "trades": 17, "taker_buy_volume": 24586.74, "taker_buy_quote": 5679.53694}, {"ts": 1771261320000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 54489.31, "quote_volume": 12587.03061, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261380000, "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": 1771261440000, "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": 1771261500000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 255.91, "quote_volume": 59.11521, "trades": 1, "taker_buy_volume": 255.91, "taker_buy_quote": 59.11521}, {"ts": 1771261560000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 6501.35, "quote_volume": 1501.81185, "trades": 42, "taker_buy_volume": 3344.7, "taker_buy_quote": 772.6257}, {"ts": 1771261620000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 4125.34, "quote_volume": 952.95354, "trades": 25, "taker_buy_volume": 4125.34, "taker_buy_quote": 952.95354}, {"ts": 1771261680000, "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": 1771261740000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 84.21, "quote_volume": 19.3683, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771261800000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 77116.29, "quote_volume": 17736.7467, "trades": 43, "taker_buy_volume": 4454.12, "taker_buy_quote": 1024.4476}, {"ts": 1771261860000, "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": 1771261920000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 43318.94, "quote_volume": 9963.3562, "trades": 18, "taker_buy_volume": 43318.94, "taker_buy_quote": 9963.3562}, {"ts": 1771261980000, "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": 1771262040000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 21.64, "quote_volume": 4.99884, "trades": 1, "taker_buy_volume": 21.64, "taker_buy_quote": 4.99884}, {"ts": 1771262100000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 21481.03, "quote_volume": 4940.6369, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262160000, "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": 1771262220000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 3447.82, "quote_volume": 789.59219, "trades": 2, "taker_buy_volume": 41.41, "taker_buy_quote": 9.5243}, {"ts": 1771262280000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 1157.62, "quote_volume": 265.10274, "trades": 2, "taker_buy_volume": 7.76, "taker_buy_quote": 1.7848}, {"ts": 1771262340000, "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": 1771262400000, "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": 1771262460000, "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": 1771262520000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 50229.33, "quote_volume": 11552.7459, "trades": 92, "taker_buy_volume": 12075.75, "taker_buy_quote": 2777.4225}, {"ts": 1771262580000, "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": 1771262640000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 216.91, "quote_volume": 49.8893, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771262700000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 843.38, "quote_volume": 194.7774, "trades": 3, "taker_buy_volume": 800.0, "taker_buy_quote": 184.8}, {"ts": 1771262760000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 19.82, "quote_volume": 4.56725, "trades": 2, "taker_buy_volume": 8.65, "taker_buy_quote": 1.99815}, {"ts": 1771262820000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 432.9, "quote_volume": 99.9999, "trades": 3, "taker_buy_volume": 432.9, "taker_buy_quote": 99.9999}, {"ts": 1771262880000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 43.29, "quote_volume": 9.99999, "trades": 1, "taker_buy_volume": 43.29, "taker_buy_quote": 9.99999}, {"ts": 1771262940000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 8.64, "quote_volume": 1.9872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263000000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 2833.67, "quote_volume": 651.7441, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263060000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 2617.21, "quote_volume": 604.57551, "trades": 1, "taker_buy_volume": 2617.21, "taker_buy_quote": 604.57551}, {"ts": 1771263120000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 64718.91, "quote_volume": 14948.56821, "trades": 41, "taker_buy_volume": 56941.17, "taker_buy_quote": 13153.41027}, {"ts": 1771263180000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 468.27, "quote_volume": 108.17037, "trades": 1, "taker_buy_volume": 468.27, "taker_buy_quote": 108.17037}, {"ts": 1771263240000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 23.48, "quote_volume": 5.42388, "trades": 1, "taker_buy_volume": 23.48, "taker_buy_quote": 5.42388}, {"ts": 1771263300000, "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": 1771263360000, "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": 1771263420000, "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": 1771263480000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 535.98, "quote_volume": 123.7248, "trades": 5, "taker_buy_volume": 449.4, "taker_buy_quote": 103.8114}, {"ts": 1771263540000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 2340.95, "quote_volume": 540.75945, "trades": 6, "taker_buy_volume": 2340.95, "taker_buy_quote": 540.75945}, {"ts": 1771263600000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 54253.78, "quote_volume": 12532.62318, "trades": 100, "taker_buy_volume": 29093.48, "taker_buy_quote": 6720.59388}, {"ts": 1771263660000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 13.9, "quote_volume": 3.2109, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771263720000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 57795.73, "quote_volume": 13350.81363, "trades": 46, "taker_buy_volume": 28897.13, "taker_buy_quote": 6675.23703}, {"ts": 1771263780000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 12103.11, "quote_volume": 2795.81841, "trades": 27, "taker_buy_volume": 1339.79, "taker_buy_quote": 309.49149}, {"ts": 1771263840000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 1516.45, "quote_volume": 350.29995, "trades": 16, "taker_buy_volume": 1217.44, "taker_buy_quote": 281.22864}, {"ts": 1771263900000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 3018.56, "quote_volume": 697.19826, "trades": 44, "taker_buy_volume": 1347.73, "taker_buy_quote": 311.32563}, {"ts": 1771263960000, "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": 1771264020000, "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": 1771264080000, "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": 1771264140000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 21770.11, "quote_volume": 5007.68317, "trades": 23, "taker_buy_volume": 557.87, "taker_buy_quote": 128.86797}, {"ts": 1771264200000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 39708.01, "quote_volume": 9132.99787, "trades": 46, "taker_buy_volume": 28599.37, "taker_buy_quote": 6578.01067}, {"ts": 1771264260000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 28173.19, "quote_volume": 6479.8337, "trades": 41, "taker_buy_volume": 1637.19, "taker_buy_quote": 376.5537}, {"ts": 1771264320000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 143.47, "quote_volume": 32.9981, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264380000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 216.45, "quote_volume": 49.99995, "trades": 1, "taker_buy_volume": 216.45, "taker_buy_quote": 49.99995}, {"ts": 1771264440000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 9424.97, "quote_volume": 2167.7431, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771264500000, "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": 1771264560000, "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": 1771264620000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 190.28, "quote_volume": 43.95468, "trades": 1, "taker_buy_volume": 190.28, "taker_buy_quote": 43.95468}, {"ts": 1771264680000, "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": 1771264740000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 173.77, "quote_volume": 40.14087, "trades": 1, "taker_buy_volume": 173.77, "taker_buy_quote": 40.14087}, {"ts": 1771264800000, "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": 1771264860000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 1665.52, "quote_volume": 384.73512, "trades": 1, "taker_buy_volume": 1665.52, "taker_buy_quote": 384.73512}, {"ts": 1771264920000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 152205.98, "quote_volume": 35159.55556, "trades": 73, "taker_buy_volume": 129994.07, "taker_buy_quote": 30028.63017}, {"ts": 1771264980000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 31550.42, "quote_volume": 7287.88631, "trades": 54, "taker_buy_volume": 2728.57, "taker_buy_quote": 630.29967}, {"ts": 1771265040000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 18938.26, "quote_volume": 4374.73806, "trades": 6, "taker_buy_volume": 18938.26, "taker_buy_quote": 4374.73806}, {"ts": 1771265100000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 3238.67, "quote_volume": 749.42156, "trades": 22, "taker_buy_volume": 3200.81, "taker_buy_quote": 740.6759}, {"ts": 1771265160000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 1000.0, "quote_volume": 231.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265220000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 1287.5, "quote_volume": 297.4125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265280000, "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": 1771265340000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 49.63, "quote_volume": 11.51416, "trades": 1, "taker_buy_volume": 49.63, "taker_buy_quote": 11.51416}, {"ts": 1771265400000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 66482.42, "quote_volume": 15424.55822, "trades": 55, "taker_buy_volume": 66471.26, "taker_buy_quote": 15421.9691}, {"ts": 1771265460000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 1203.96, "quote_volume": 280.52268, "trades": 9, "taker_buy_volume": 1203.96, "taker_buy_quote": 280.52268}, {"ts": 1771265520000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 6471.68, "quote_volume": 1501.42976, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265580000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 530.18, "quote_volume": 123.00176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265640000, "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": 1771265700000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 68.96, "quote_volume": 15.99872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771265760000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 429.18, "quote_volume": 99.99894, "trades": 1, "taker_buy_volume": 429.18, "taker_buy_quote": 99.99894}, {"ts": 1771265820000, "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": 1771265880000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 81332.11, "quote_volume": 18950.15443, "trades": 71, "taker_buy_volume": 25627.32, "taker_buy_quote": 5971.16556}, {"ts": 1771265940000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 214.59, "quote_volume": 49.99947, "trades": 1, "taker_buy_volume": 214.59, "taker_buy_quote": 49.99947}, {"ts": 1771266000000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 51.32, "quote_volume": 11.90624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266060000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 428.0, "quote_volume": 99.724, "trades": 1, "taker_buy_volume": 428.0, "taker_buy_quote": 99.724}, {"ts": 1771266120000, "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": 1771266180000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 710.17, "quote_volume": 165.46961, "trades": 1, "taker_buy_volume": 710.17, "taker_buy_quote": 165.46961}, {"ts": 1771266240000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 196.43, "quote_volume": 45.76819, "trades": 1, "taker_buy_volume": 196.43, "taker_buy_quote": 45.76819}, {"ts": 1771266300000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 81366.78, "quote_volume": 18958.45974, "trades": 103, "taker_buy_volume": 34595.51, "taker_buy_quote": 8060.75383}, {"ts": 1771266360000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 18800.52, "quote_volume": 4394.81208, "trades": 23, "taker_buy_volume": 18748.66, "taker_buy_quote": 4382.7287}, {"ts": 1771266420000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 63677.26, "quote_volume": 14836.80158, "trades": 21, "taker_buy_volume": 51.41, "taker_buy_quote": 11.97853}, {"ts": 1771266480000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 2446.26, "quote_volume": 569.97858, "trades": 2, "taker_buy_volume": 2446.26, "taker_buy_quote": 569.97858}, {"ts": 1771266540000, "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": 1771266600000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 2000.0, "quote_volume": 464.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266660000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 86.2, "quote_volume": 19.9984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266720000, "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": 1771266780000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 9.38, "quote_volume": 2.17616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771266840000, "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": 1771266900000, "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": 1771266960000, "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": 1771267020000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 45.69, "quote_volume": 10.60008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267080000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 90.69, "quote_volume": 21.13077, "trades": 1, "taker_buy_volume": 90.69, "taker_buy_quote": 21.13077}, {"ts": 1771267140000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 431.03, "quote_volume": 99.99896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267200000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 115251.05, "quote_volume": 26688.53336, "trades": 55, "taker_buy_volume": 6993.01, "taker_buy_quote": 1622.37832}, {"ts": 1771267260000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 34318.26, "quote_volume": 7931.6222, "trades": 31, "taker_buy_volume": 4104.14, "taker_buy_quote": 952.16048}, {"ts": 1771267320000, "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": 1771267380000, "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": 1771267440000, "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": 1771267500000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 85.92, "quote_volume": 19.93344, "trades": 1, "taker_buy_volume": 85.92, "taker_buy_quote": 19.93344}, {"ts": 1771267560000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 44650.23, "quote_volume": 10358.85336, "trades": 54, "taker_buy_volume": 44650.23, "taker_buy_quote": 10358.85336}, {"ts": 1771267620000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 63123.52, "quote_volume": 14644.65664, "trades": 72, "taker_buy_volume": 48009.66, "taker_buy_quote": 11138.24112}, {"ts": 1771267680000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 146.58, "quote_volume": 33.85998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267740000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 13.24, "quote_volume": 3.07168, "trades": 1, "taker_buy_volume": 13.24, "taker_buy_quote": 3.07168}, {"ts": 1771267800000, "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": 1771267860000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 722.68, "quote_volume": 166.93908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771267920000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 898.75, "quote_volume": 208.04245, "trades": 4, "taker_buy_volume": 431.2, "taker_buy_quote": 100.0384}, {"ts": 1771267980000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 68.96, "quote_volume": 15.97286, "trades": 2, "taker_buy_volume": 43.1, "taker_buy_quote": 9.9992}, {"ts": 1771268040000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 291.42, "quote_volume": 67.31802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268100000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 26.61, "quote_volume": 6.14691, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268160000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 34.55, "quote_volume": 7.98963, "trades": 2, "taker_buy_volume": 8.58, "taker_buy_quote": 1.99056}, {"ts": 1771268220000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 306.69, "quote_volume": 70.84539, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268280000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 40.18, "quote_volume": 9.32176, "trades": 1, "taker_buy_volume": 40.18, "taker_buy_quote": 9.32176}, {"ts": 1771268340000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 208.2, "quote_volume": 48.0942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268400000, "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": 1771268460000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 122.97, "quote_volume": 28.44926, "trades": 2, "taker_buy_volume": 43.19, "taker_buy_quote": 10.02008}, {"ts": 1771268520000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 438.3, "quote_volume": 101.6856, "trades": 2, "taker_buy_volume": 438.3, "taker_buy_quote": 101.6856}, {"ts": 1771268580000, "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": 1771268640000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 64.66, "quote_volume": 15.00112, "trades": 1, "taker_buy_volume": 64.66, "taker_buy_quote": 15.00112}, {"ts": 1771268700000, "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": 1771268760000, "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": 1771268820000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 34.63, "quote_volume": 7.99953, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771268880000, "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": 1771268940000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 176.73, "quote_volume": 41.00136, "trades": 3, "taker_buy_volume": 176.73, "taker_buy_quote": 41.00136}, {"ts": 1771269000000, "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": 1771269060000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 2001.0, "quote_volume": 463.232, "trades": 3, "taker_buy_volume": 1001.0, "taker_buy_quote": 232.232}, {"ts": 1771269120000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 429.31, "quote_volume": 99.59992, "trades": 1, "taker_buy_volume": 429.31, "taker_buy_quote": 99.59992}, {"ts": 1771269180000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 118182.69, "quote_volume": 27418.38408, "trades": 54, "taker_buy_volume": 56572.02, "taker_buy_quote": 13124.70864}, {"ts": 1771269240000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 5640.17, "quote_volume": 1308.51944, "trades": 22, "taker_buy_volume": 5640.17, "taker_buy_quote": 1308.51944}, {"ts": 1771269300000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 131326.94, "quote_volume": 30467.85008, "trades": 145, "taker_buy_volume": 70023.26, "taker_buy_quote": 16245.39632}, {"ts": 1771269360000, "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": 1771269420000, "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": 1771269480000, "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": 1771269540000, "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": 1771269600000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 122718.71, "quote_volume": 28348.02201, "trades": 72, "taker_buy_volume": 14833.03, "taker_buy_quote": 3426.42993}, {"ts": 1771269660000, "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": 1771269720000, "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": 1771269780000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 649.35, "quote_volume": 149.99985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771269840000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 22513.74, "quote_volume": 5223.30891, "trades": 24, "taker_buy_volume": 22513.74, "taker_buy_quote": 5223.30891}, {"ts": 1771269900000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 2601.95, "quote_volume": 606.25435, "trades": 1, "taker_buy_volume": 2601.95, "taker_buy_quote": 606.25435}, {"ts": 1771269960000, "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": 1771270020000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 588.34, "quote_volume": 136.8691, "trades": 2, "taker_buy_volume": 374.22, "taker_buy_quote": 87.19326}, {"ts": 1771270080000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 507.84, "quote_volume": 117.82916, "trades": 3, "taker_buy_volume": 10.28, "taker_buy_quote": 2.39524}, {"ts": 1771270140000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 1901.28, "quote_volume": 442.99824, "trades": 1, "taker_buy_volume": 1901.28, "taker_buy_quote": 442.99824}, {"ts": 1771270200000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 1736.07, "quote_volume": 404.50431, "trades": 1, "taker_buy_volume": 1736.07, "taker_buy_quote": 404.50431}, {"ts": 1771270260000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 1540.04, "quote_volume": 358.82932, "trades": 1, "taker_buy_volume": 1540.04, "taker_buy_quote": 358.82932}, {"ts": 1771270320000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 145893.83, "quote_volume": 33991.43238, "trades": 92, "taker_buy_volume": 122568.42, "taker_buy_quote": 28558.44186}, {"ts": 1771270380000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 4.33, "quote_volume": 1.01322, "trades": 1, "taker_buy_volume": 4.33, "taker_buy_quote": 1.01322}, {"ts": 1771270440000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 40.14, "quote_volume": 9.35262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270500000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 2000.0, "quote_volume": 466.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270560000, "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": 1771270620000, "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": 1771270680000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 44659.1, "quote_volume": 10450.21919, "trades": 101, "taker_buy_volume": 15862.04, "taker_buy_quote": 3711.71736}, {"ts": 1771270740000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 42700.08, "quote_volume": 9991.81872, "trades": 55, "taker_buy_volume": 8557.65, "taker_buy_quote": 2002.4901}, {"ts": 1771270800000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 3287.97, "quote_volume": 772.63528, "trades": 4, "taker_buy_volume": 3250.3, "taker_buy_quote": 763.8205}, {"ts": 1771270860000, "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": 1771270920000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 1212.55, "quote_volume": 283.7367, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771270980000, "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": 1771271040000, "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": 1771271100000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 39554.98, "quote_volume": 9255.86532, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271160000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 27983.19, "quote_volume": 6548.06646, "trades": 6, "taker_buy_volume": 27983.19, "taker_buy_quote": 6548.06646}, {"ts": 1771271220000, "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": 1771271280000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 5.17, "quote_volume": 1.20978, "trades": 1, "taker_buy_volume": 5.17, "taker_buy_quote": 1.20978}, {"ts": 1771271340000, "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": 1771271400000, "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": 1771271460000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 52.21, "quote_volume": 12.21714, "trades": 1, "taker_buy_volume": 52.21, "taker_buy_quote": 12.21714}, {"ts": 1771271520000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 675.0, "quote_volume": 157.31773, "trades": 2, "taker_buy_volume": 42.73, "taker_buy_quote": 9.99882}, {"ts": 1771271580000, "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": 1771271640000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 184.45, "quote_volume": 43.13126, "trades": 2, "taker_buy_volume": 154.41, "taker_buy_quote": 36.13194}, {"ts": 1771271700000, "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": 1771271760000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 9.38, "quote_volume": 2.18554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271820000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 13151.05, "quote_volume": 3064.19465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271880000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 13151.06, "quote_volume": 3064.19698, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771271940000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 8437.61, "quote_volume": 1965.96313, "trades": 27, "taker_buy_volume": 29.29, "taker_buy_quote": 6.82457}, {"ts": 1771272000000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 2999.48, "quote_volume": 698.87884, "trades": 3, "taker_buy_volume": 2999.48, "taker_buy_quote": 698.87884}, {"ts": 1771272060000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 6059.82, "quote_volume": 1411.93806, "trades": 2, "taker_buy_volume": 6059.82, "taker_buy_quote": 1411.93806}, {"ts": 1771272120000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 429.18, "quote_volume": 99.99894, "trades": 1, "taker_buy_volume": 429.18, "taker_buy_quote": 99.99894}, {"ts": 1771272180000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 1408.21, "quote_volume": 327.94016, "trades": 3, "taker_buy_volume": 1235.44, "taker_buy_quote": 287.85752}, {"ts": 1771272240000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 45935.68, "quote_volume": 10703.00911, "trades": 41, "taker_buy_volume": 40293.1, "taker_buy_quote": 9388.2923}, {"ts": 1771272300000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 14118.36, "quote_volume": 3275.45952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272360000, "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": 1771272420000, "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": 1771272480000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 367.24, "quote_volume": 85.56692, "trades": 1, "taker_buy_volume": 367.24, "taker_buy_quote": 85.56692}, {"ts": 1771272540000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 1546.47, "quote_volume": 359.90444, "trades": 5, "taker_buy_volume": 1123.4, "taker_buy_quote": 261.7522}, {"ts": 1771272600000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 5.17, "quote_volume": 1.20461, "trades": 1, "taker_buy_volume": 5.17, "taker_buy_quote": 1.20461}, {"ts": 1771272660000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 89.23, "quote_volume": 20.79059, "trades": 1, "taker_buy_volume": 89.23, "taker_buy_quote": 20.79059}, {"ts": 1771272720000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 343.2, "quote_volume": 79.6224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771272780000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 2778.83, "quote_volume": 647.46739, "trades": 2, "taker_buy_volume": 2778.83, "taker_buy_quote": 647.46739}, {"ts": 1771272840000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 1175.83, "quote_volume": 273.96839, "trades": 2, "taker_buy_volume": 1175.83, "taker_buy_quote": 273.96839}, {"ts": 1771272900000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 77539.99, "quote_volume": 18067.11656, "trades": 183, "taker_buy_volume": 51003.49, "taker_buy_quote": 11884.11206}, {"ts": 1771272960000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 24779.7, "quote_volume": 5774.04257, "trades": 24, "taker_buy_volume": 24779.7, "taker_buy_quote": 5774.04257}, {"ts": 1771273020000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 428.65, "quote_volume": 100.3041, "trades": 2, "taker_buy_volume": 428.65, "taker_buy_quote": 100.3041}, {"ts": 1771273080000, "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": 1771273140000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 44779.68, "quote_volume": 10433.66544, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273200000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 2299.32, "quote_volume": 533.72079, "trades": 2, "taker_buy_volume": 278.55, "taker_buy_quote": 64.90215}, {"ts": 1771273260000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 9.62, "quote_volume": 2.23184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273320000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 40.94, "quote_volume": 9.53902, "trades": 1, "taker_buy_volume": 40.94, "taker_buy_quote": 9.53902}, {"ts": 1771273380000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 93752.63, "quote_volume": 21844.36279, "trades": 139, "taker_buy_volume": 64933.72, "taker_buy_quote": 15129.55676}, {"ts": 1771273440000, "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": 1771273500000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 16.42, "quote_volume": 3.82586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771273560000, "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": 1771273620000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 62866.27, "quote_volume": 14710.70718, "trades": 81, "taker_buy_volume": 50939.08, "taker_buy_quote": 11919.74472}, {"ts": 1771273680000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 10264.22, "quote_volume": 2401.84866, "trades": 49, "taker_buy_volume": 7087.03, "taker_buy_quote": 1658.3862}, {"ts": 1771273740000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 6167.15, "quote_volume": 1449.28025, "trades": 11, "taker_buy_volume": 6167.15, "taker_buy_quote": 1449.28025}, {"ts": 1771273800000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 1490.33, "quote_volume": 350.22755, "trades": 4, "taker_buy_volume": 1490.33, "taker_buy_quote": 350.22755}, {"ts": 1771273860000, "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": 1771273920000, "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": 1771273980000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 4926.97, "quote_volume": 1157.83795, "trades": 7, "taker_buy_volume": 4926.97, "taker_buy_quote": 1157.83795}, {"ts": 1771274040000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 188.54, "quote_volume": 44.3069, "trades": 1, "taker_buy_volume": 188.54, "taker_buy_quote": 44.3069}, {"ts": 1771274100000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 849.71, "quote_volume": 199.68185, "trades": 1, "taker_buy_volume": 849.71, "taker_buy_quote": 199.68185}, {"ts": 1771274160000, "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": 1771274220000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 102.56, "quote_volume": 23.99904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771274280000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 111254.96, "quote_volume": 26033.66064, "trades": 42, "taker_buy_volume": 7668.89, "taker_buy_quote": 1794.52026}, {"ts": 1771274340000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 33034.46, "quote_volume": 7730.06364, "trades": 39, "taker_buy_volume": 2300.71, "taker_buy_quote": 538.36614}, {"ts": 1771274400000, "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": 1771274460000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 44009.69, "quote_volume": 10298.26746, "trades": 21, "taker_buy_volume": 44009.69, "taker_buy_quote": 10298.26746}, {"ts": 1771274520000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 122830.0, "quote_volume": 28865.05, "trades": 113, "taker_buy_volume": 55265.93, "taker_buy_quote": 12987.49355}, {"ts": 1771274580000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 2133.39, "quote_volume": 501.34665, "trades": 9, "taker_buy_volume": 2133.39, "taker_buy_quote": 501.34665}, {"ts": 1771274640000, "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": 1771274700000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 1080.39, "quote_volume": 253.54977, "trades": 10, "taker_buy_volume": 738.51, "taker_buy_quote": 173.54985}, {"ts": 1771274760000, "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": 1771274820000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 485.65, "quote_volume": 114.12775, "trades": 3, "taker_buy_volume": 485.65, "taker_buy_quote": 114.12775}, {"ts": 1771274880000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 247.16, "quote_volume": 58.0826, "trades": 1, "taker_buy_volume": 247.16, "taker_buy_quote": 58.0826}, {"ts": 1771274940000, "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": 1771275000000, "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": 1771275060000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 5084.52, "quote_volume": 1189.77768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771275120000, "open": 0.235, "high": 0.237, "low": 0.235, "close": 0.237, "volume": 75295.1, "quote_volume": 17759.57993, "trades": 155, "taker_buy_volume": 72773.88, "taker_buy_quote": 17164.6147}, {"ts": 1771275180000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 54736.56, "quote_volume": 12917.82816, "trades": 59, "taker_buy_volume": 3915.59, "taker_buy_quote": 924.07924}, {"ts": 1771275240000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 66553.88, "quote_volume": 15706.71568, "trades": 53, "taker_buy_volume": 64216.6, "taker_buy_quote": 15155.1176}, {"ts": 1771275300000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 1991.08, "quote_volume": 469.89488, "trades": 3, "taker_buy_volume": 1991.08, "taker_buy_quote": 469.89488}, {"ts": 1771275360000, "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": 1771275420000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 7382.02, "quote_volume": 1742.15672, "trades": 5, "taker_buy_volume": 7382.02, "taker_buy_quote": 1742.15672}, {"ts": 1771275480000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 3141.56, "quote_volume": 741.40816, "trades": 1, "taker_buy_volume": 3141.56, "taker_buy_quote": 741.40816}, {"ts": 1771275540000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 22532.28, "quote_volume": 5317.61808, "trades": 21, "taker_buy_volume": 22532.28, "taker_buy_quote": 5317.61808}, {"ts": 1771275600000, "open": 0.236, "high": 0.237, "low": 0.236, "close": 0.236, "volume": 29380.8, "quote_volume": 6935.52673, "trades": 29, "taker_buy_volume": 8643.83, "taker_buy_quote": 2041.60181}, {"ts": 1771275660000, "open": 0.236, "high": 0.236, "low": 0.234, "close": 0.234, "volume": 79108.09, "quote_volume": 18590.39442, "trades": 43, "taker_buy_volume": 7095.4, "taker_buy_quote": 1667.70801}, {"ts": 1771275720000, "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": 1771275780000, "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": 1771275840000, "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": 1771275900000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 212.0, "quote_volume": 49.82, "trades": 1, "taker_buy_volume": 212.0, "taker_buy_quote": 49.82}, {"ts": 1771275960000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 741.47, "quote_volume": 174.24545, "trades": 6, "taker_buy_volume": 741.47, "taker_buy_quote": 174.24545}, {"ts": 1771276020000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 2453.58, "quote_volume": 576.3113, "trades": 15, "taker_buy_volume": 2173.58, "taker_buy_quote": 510.7913}, {"ts": 1771276080000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 27692.9, "quote_volume": 6507.8315, "trades": 35, "taker_buy_volume": 24974.36, "taker_buy_quote": 5868.9746}, {"ts": 1771276140000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 145934.16, "quote_volume": 34294.5276, "trades": 127, "taker_buy_volume": 64122.27, "taker_buy_quote": 15068.73345}, {"ts": 1771276200000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 3977.69, "quote_volume": 934.78087, "trades": 16, "taker_buy_volume": 3956.04, "taker_buy_quote": 929.69312}, {"ts": 1771276260000, "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": 1771276320000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 1374.22, "quote_volume": 322.95068, "trades": 5, "taker_buy_volume": 8.98, "taker_buy_quote": 2.11928}, {"ts": 1771276380000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 361.05, "quote_volume": 85.2078, "trades": 1, "taker_buy_volume": 361.05, "taker_buy_quote": 85.2078}, {"ts": 1771276440000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 3057.42, "quote_volume": 719.4367, "trades": 9, "taker_buy_volume": 943.0, "taker_buy_quote": 222.548}, {"ts": 1771276500000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 2724.91, "quote_volume": 643.07876, "trades": 5, "taker_buy_volume": 2724.91, "taker_buy_quote": 643.07876}, {"ts": 1771276560000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 43201.11, "quote_volume": 10195.46196, "trades": 91, "taker_buy_volume": 32570.22, "taker_buy_quote": 7686.57192}, {"ts": 1771276620000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 1002.2, "quote_volume": 236.5192, "trades": 3, "taker_buy_volume": 1002.2, "taker_buy_quote": 236.5192}, {"ts": 1771276680000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 355.47, "quote_volume": 83.53545, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771276740000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 204272.07, "quote_volume": 48003.93645, "trades": 156, "taker_buy_volume": 77092.94, "taker_buy_quote": 18116.8409}, {"ts": 1771276800000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 55921.89, "quote_volume": 13139.56345, "trades": 63, "taker_buy_volume": 42158.33, "taker_buy_quote": 9907.20755}, {"ts": 1771276860000, "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": 1771276920000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 384.03, "quote_volume": 90.63108, "trades": 2, "taker_buy_volume": 384.03, "taker_buy_quote": 90.63108}, {"ts": 1771276980000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 2034.65, "quote_volume": 480.1774, "trades": 5, "taker_buy_volume": 2034.65, "taker_buy_quote": 480.1774}, {"ts": 1771277040000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 1149.55, "quote_volume": 270.81096, "trades": 10, "taker_buy_volume": 666.71, "taker_buy_quote": 157.34356}, {"ts": 1771277100000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 1051.39, "quote_volume": 247.07665, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277160000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 4.23, "quote_volume": 0.99828, "trades": 1, "taker_buy_volume": 4.23, "taker_buy_quote": 0.99828}, {"ts": 1771277220000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 90.03, "quote_volume": 21.15705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277280000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 268.59, "quote_volume": 63.11865, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277340000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 35129.46, "quote_volume": 8255.4231, "trades": 35, "taker_buy_volume": 26205.09, "taker_buy_quote": 6158.19615}, {"ts": 1771277400000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 25594.6, "quote_volume": 6014.731, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277460000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 564.95, "quote_volume": 133.3282, "trades": 4, "taker_buy_volume": 564.95, "taker_buy_quote": 133.3282}, {"ts": 1771277520000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 646.88, "quote_volume": 152.60966, "trades": 2, "taker_buy_volume": 592.86, "taker_buy_quote": 139.91496}, {"ts": 1771277580000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 414.07, "quote_volume": 97.30645, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277640000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 34341.15, "quote_volume": 8070.17025, "trades": 76, "taker_buy_volume": 10118.25, "taker_buy_quote": 2377.78875}, {"ts": 1771277700000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 100565.92, "quote_volume": 23632.9912, "trades": 94, "taker_buy_volume": 66460.91, "taker_buy_quote": 15618.31385}, {"ts": 1771277760000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 438.48, "quote_volume": 103.0428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277820000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 1155.05, "quote_volume": 271.43675, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277880000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 462.58, "quote_volume": 108.7063, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771277940000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 3612.12, "quote_volume": 849.46976, "trades": 5, "taker_buy_volume": 621.56, "taker_buy_quote": 146.68816}, {"ts": 1771278000000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 278.98, "quote_volume": 65.72929, "trades": 4, "taker_buy_volume": 168.99, "taker_buy_quote": 39.88164}, {"ts": 1771278060000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 2545.61, "quote_volume": 600.76396, "trades": 5, "taker_buy_volume": 2545.61, "taker_buy_quote": 600.76396}, {"ts": 1771278120000, "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": 1771278180000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 2471.15, "quote_volume": 583.1914, "trades": 5, "taker_buy_volume": 2471.15, "taker_buy_quote": 583.1914}, {"ts": 1771278240000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 133.33, "quote_volume": 31.46588, "trades": 1, "taker_buy_volume": 133.33, "taker_buy_quote": 31.46588}, {"ts": 1771278300000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 132.02, "quote_volume": 31.0247, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771278360000, "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": 1771278420000, "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": 1771278480000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 1819.61, "quote_volume": 429.12016, "trades": 11, "taker_buy_volume": 1511.81, "taker_buy_quote": 356.78716}, {"ts": 1771278540000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 614.32, "quote_volume": 144.97952, "trades": 5, "taker_buy_volume": 614.32, "taker_buy_quote": 144.97952}, {"ts": 1771278600000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 1558.82, "quote_volume": 367.88152, "trades": 6, "taker_buy_volume": 1558.82, "taker_buy_quote": 367.88152}, {"ts": 1771278660000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 386.63, "quote_volume": 91.11427, "trades": 4, "taker_buy_volume": 256.22, "taker_buy_quote": 60.46792}, {"ts": 1771278720000, "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": 1771278780000, "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": 1771278840000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 510.63, "quote_volume": 120.50868, "trades": 5, "taker_buy_volume": 510.63, "taker_buy_quote": 120.50868}, {"ts": 1771278900000, "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": 1771278960000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 59.45, "quote_volume": 14.0302, "trades": 1, "taker_buy_volume": 59.45, "taker_buy_quote": 14.0302}, {"ts": 1771279020000, "open": 0.236, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 92420.36, "quote_volume": 21812.68566, "trades": 87, "taker_buy_volume": 34998.4, "taker_buy_quote": 8261.1031}, {"ts": 1771279080000, "open": 0.237, "high": 0.238, "low": 0.237, "close": 0.237, "volume": 66414.84, "quote_volume": 15740.52819, "trades": 87, "taker_buy_volume": 59176.51, "taker_buy_quote": 14025.04398}, {"ts": 1771279140000, "open": 0.238, "high": 0.238, "low": 0.237, "close": 0.237, "volume": 425.15, "quote_volume": 100.91268, "trades": 9, "taker_buy_volume": 152.13, "taker_buy_quote": 36.20694}, {"ts": 1771279200000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 39604.16, "quote_volume": 9385.08508, "trades": 69, "taker_buy_volume": 1931.27, "taker_buy_quote": 457.71099}, {"ts": 1771279260000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 65542.49, "quote_volume": 15533.57013, "trades": 27, "taker_buy_volume": 232.65, "taker_buy_quote": 55.13805}, {"ts": 1771279320000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 39724.91, "quote_volume": 9414.80367, "trades": 80, "taker_buy_volume": 27024.09, "taker_buy_quote": 6404.70933}, {"ts": 1771279380000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 119.29, "quote_volume": 28.27173, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771279440000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 2749.04, "quote_volume": 651.52248, "trades": 19, "taker_buy_volume": 277.14, "taker_buy_quote": 65.68218}, {"ts": 1771279500000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 263.28, "quote_volume": 62.39736, "trades": 2, "taker_buy_volume": 263.28, "taker_buy_quote": 62.39736}, {"ts": 1771279560000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 368.9, "quote_volume": 87.4293, "trades": 1, "taker_buy_volume": 368.9, "taker_buy_quote": 87.4293}, {"ts": 1771279620000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.236, "volume": 3731.87, "quote_volume": 881.99791, "trades": 9, "taker_buy_volume": 1276.59, "taker_buy_quote": 302.55183}, {"ts": 1771279680000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.236, "volume": 188.26, "quote_volume": 44.56762, "trades": 2, "taker_buy_volume": 138.26, "taker_buy_quote": 32.76762}, {"ts": 1771279740000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 1098.87, "quote_volume": 260.43219, "trades": 8, "taker_buy_volume": 1098.87, "taker_buy_quote": 260.43219}, {"ts": 1771279800000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 109979.64, "quote_volume": 26065.17468, "trades": 86, "taker_buy_volume": 63522.42, "taker_buy_quote": 15054.81354}, {"ts": 1771279860000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 283.9, "quote_volume": 67.2843, "trades": 2, "taker_buy_volume": 283.9, "taker_buy_quote": 67.2843}, {"ts": 1771279920000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 567.04, "quote_volume": 134.38848, "trades": 5, "taker_buy_volume": 567.04, "taker_buy_quote": 134.38848}, {"ts": 1771279980000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 957.12, "quote_volume": 226.20391, "trades": 15, "taker_buy_volume": 323.59, "taker_buy_quote": 76.69083}, {"ts": 1771280040000, "open": 0.236, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 696.94, "quote_volume": 164.89748, "trades": 4, "taker_buy_volume": 419.64, "taker_buy_quote": 99.45468}, {"ts": 1771280100000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 1134.07, "quote_volume": 268.77459, "trades": 10, "taker_buy_volume": 1134.07, "taker_buy_quote": 268.77459}, {"ts": 1771280160000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 1035.19, "quote_volume": 244.30484, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280220000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.236, "volume": 81549.0, "quote_volume": 19245.65279, "trades": 115, "taker_buy_volume": 7753.15, "taker_buy_quote": 1829.83219}, {"ts": 1771280280000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 1379.7, "quote_volume": 325.6092, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280340000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 226.52, "quote_volume": 53.45872, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280400000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 1069.19, "quote_volume": 252.32884, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280460000, "open": 0.236, "high": 0.237, "low": 0.236, "close": 0.236, "volume": 584.8, "quote_volume": 138.25385, "trades": 6, "taker_buy_volume": 241.05, "taker_buy_quote": 57.12885}, {"ts": 1771280520000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 489.13, "quote_volume": 115.43468, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280580000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 488.16, "quote_volume": 115.20576, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771280640000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 25440.97, "quote_volume": 6003.99225, "trades": 61, "taker_buy_volume": 17807.15, "taker_buy_quote": 4202.4874}, {"ts": 1771280700000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 14808.93, "quote_volume": 3494.90748, "trades": 61, "taker_buy_volume": 11947.22, "taker_buy_quote": 2819.54392}, {"ts": 1771280760000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 29.65, "quote_volume": 6.9974, "trades": 1, "taker_buy_volume": 29.65, "taker_buy_quote": 6.9974}, {"ts": 1771280820000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 27098.45, "quote_volume": 6395.2342, "trades": 14, "taker_buy_volume": 27098.45, "taker_buy_quote": 6395.2342}, {"ts": 1771280880000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 1068.64, "quote_volume": 252.19904, "trades": 11, "taker_buy_volume": 1068.64, "taker_buy_quote": 252.19904}, {"ts": 1771280940000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 160.24, "quote_volume": 37.81664, "trades": 2, "taker_buy_volume": 160.24, "taker_buy_quote": 37.81664}, {"ts": 1771281000000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 781.88, "quote_volume": 184.51302, "trades": 15, "taker_buy_volume": 771.22, "taker_buy_quote": 182.00792}, {"ts": 1771281060000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 783.41, "quote_volume": 184.88476, "trades": 6, "taker_buy_volume": 783.41, "taker_buy_quote": 184.88476}, {"ts": 1771281120000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 12554.07, "quote_volume": 2960.86881, "trades": 17, "taker_buy_volume": 10662.36, "taker_buy_quote": 2516.31696}, {"ts": 1771281180000, "open": 0.236, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 32820.34, "quote_volume": 7745.62024, "trades": 53, "taker_buy_volume": 8232.51, "taker_buy_quote": 1942.89236}, {"ts": 1771281240000, "open": 0.236, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 269.9, "quote_volume": 63.71979, "trades": 5, "taker_buy_volume": 23.39, "taker_buy_quote": 5.54343}, {"ts": 1771281300000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 386.39, "quote_volume": 91.57443, "trades": 3, "taker_buy_volume": 386.39, "taker_buy_quote": 91.57443}, {"ts": 1771281360000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 407.13, "quote_volume": 96.08268, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281420000, "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": 1771281480000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 135.1, "quote_volume": 31.8836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281540000, "open": 0.236, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 583.36, "quote_volume": 137.87986, "trades": 5, "taker_buy_volume": 206.9, "taker_buy_quote": 49.0353}, {"ts": 1771281600000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.236, "volume": 23148.54, "quote_volume": 5485.98944, "trades": 13, "taker_buy_volume": 22934.0, "taker_buy_quote": 5435.358}, {"ts": 1771281660000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 1334.05, "quote_volume": 316.16985, "trades": 6, "taker_buy_volume": 1334.05, "taker_buy_quote": 316.16985}, {"ts": 1771281720000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 155.12, "quote_volume": 36.76344, "trades": 1, "taker_buy_volume": 155.12, "taker_buy_quote": 36.76344}, {"ts": 1771281780000, "open": 0.237, "high": 0.238, "low": 0.237, "close": 0.238, "volume": 65430.09, "quote_volume": 15508.78169, "trades": 49, "taker_buy_volume": 62053.34, "taker_buy_quote": 14708.49194}, {"ts": 1771281840000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.236, "volume": 4215.88, "quote_volume": 998.53603, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771281900000, "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": 1771281960000, "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": 1771282020000, "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": 1771282080000, "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": 1771282140000, "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": 1771282200000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 30801.52, "quote_volume": 7269.15872, "trades": 39, "taker_buy_volume": 346.4, "taker_buy_quote": 81.7504}, {"ts": 1771282260000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 665.43, "quote_volume": 157.04148, "trades": 2, "taker_buy_volume": 665.43, "taker_buy_quote": 157.04148}, {"ts": 1771282320000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 278.17, "quote_volume": 65.64812, "trades": 3, "taker_buy_volume": 278.17, "taker_buy_quote": 65.64812}, {"ts": 1771282380000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 386.61, "quote_volume": 91.23996, "trades": 3, "taker_buy_volume": 386.61, "taker_buy_quote": 91.23996}, {"ts": 1771282440000, "open": 0.236, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 43477.41, "quote_volume": 10260.77469, "trades": 37, "taker_buy_volume": 43402.46, "taker_buy_quote": 10243.08649}, {"ts": 1771282500000, "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": 1771282560000, "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": 1771282620000, "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": 1771282680000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 443.97, "quote_volume": 105.22089, "trades": 1, "taker_buy_volume": 443.97, "taker_buy_quote": 105.22089}, {"ts": 1771282740000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 414.38, "quote_volume": 97.79368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282800000, "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": 1771282860000, "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": 1771282920000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 75818.47, "quote_volume": 17893.15892, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771282980000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 37697.82, "quote_volume": 8896.68552, "trades": 77, "taker_buy_volume": 34419.84, "taker_buy_quote": 8123.08224}, {"ts": 1771283040000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 3286.98, "quote_volume": 778.9364, "trades": 4, "taker_buy_volume": 3209.12, "taker_buy_quote": 760.56144}, {"ts": 1771283100000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.236, "volume": 976.07, "quote_volume": 231.02259, "trades": 6, "taker_buy_volume": 670.07, "taker_buy_quote": 158.80659}, {"ts": 1771283160000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 266.46, "quote_volume": 63.15102, "trades": 2, "taker_buy_volume": 266.46, "taker_buy_quote": 63.15102}, {"ts": 1771283220000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 180546.93, "quote_volume": 42789.62241, "trades": 86, "taker_buy_volume": 107409.77, "taker_buy_quote": 25456.11549}, {"ts": 1771283280000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 554.57, "quote_volume": 131.04014, "trades": 13, "taker_buy_volume": 161.62, "taker_buy_quote": 38.30394}, {"ts": 1771283340000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.236, "volume": 281.29, "quote_volume": 66.53751, "trades": 2, "taker_buy_volume": 153.07, "taker_buy_quote": 36.27759}, {"ts": 1771283400000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 523.65, "quote_volume": 123.5814, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771283460000, "open": 0.236, "high": 0.237, "low": 0.236, "close": 0.236, "volume": 2232.57, "quote_volume": 527.01243, "trades": 4, "taker_buy_volume": 125.91, "taker_buy_quote": 29.84067}, {"ts": 1771283520000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 1273.61, "quote_volume": 301.6222, "trades": 11, "taker_buy_volume": 1050.24, "taker_buy_quote": 248.90688}, {"ts": 1771283580000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 273.52, "quote_volume": 64.82424, "trades": 2, "taker_buy_volume": 273.52, "taker_buy_quote": 64.82424}, {"ts": 1771283640000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 364.77, "quote_volume": 86.45049, "trades": 3, "taker_buy_volume": 364.77, "taker_buy_quote": 86.45049}, {"ts": 1771283700000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 1993.12, "quote_volume": 472.36944, "trades": 14, "taker_buy_volume": 1993.12, "taker_buy_quote": 472.36944}, {"ts": 1771283760000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 154914.75, "quote_volume": 36714.79575, "trades": 76, "taker_buy_volume": 72586.77, "taker_buy_quote": 17203.06449}, {"ts": 1771283820000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 963.34, "quote_volume": 228.31158, "trades": 8, "taker_buy_volume": 963.34, "taker_buy_quote": 228.31158}, {"ts": 1771283880000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 94.58, "quote_volume": 22.41546, "trades": 1, "taker_buy_volume": 94.58, "taker_buy_quote": 22.41546}, {"ts": 1771283940000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 2465.75, "quote_volume": 584.38275, "trades": 8, "taker_buy_volume": 2465.75, "taker_buy_quote": 584.38275}, {"ts": 1771284000000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 472.12, "quote_volume": 111.89244, "trades": 4, "taker_buy_volume": 472.12, "taker_buy_quote": 111.89244}, {"ts": 1771284060000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 805.39, "quote_volume": 190.87743, "trades": 7, "taker_buy_volume": 805.39, "taker_buy_quote": 190.87743}, {"ts": 1771284120000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 103517.68, "quote_volume": 24533.69016, "trades": 41, "taker_buy_volume": 63431.79, "taker_buy_quote": 15033.33423}, {"ts": 1771284180000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 898.79, "quote_volume": 213.01323, "trades": 7, "taker_buy_volume": 898.79, "taker_buy_quote": 213.01323}, {"ts": 1771284240000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 2827.31, "quote_volume": 670.07247, "trades": 20, "taker_buy_volume": 2827.31, "taker_buy_quote": 670.07247}, {"ts": 1771284300000, "open": 0.237, "high": 0.238, "low": 0.237, "close": 0.237, "volume": 46358.13, "quote_volume": 10986.90991, "trades": 66, "taker_buy_volume": 31560.88, "taker_buy_quote": 7479.96166}, {"ts": 1771284360000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 676.9, "quote_volume": 160.4253, "trades": 9, "taker_buy_volume": 676.9, "taker_buy_quote": 160.4253}, {"ts": 1771284420000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 296.72, "quote_volume": 70.32264, "trades": 2, "taker_buy_volume": 296.72, "taker_buy_quote": 70.32264}, {"ts": 1771284480000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.236, "volume": 3060.43, "quote_volume": 725.24402, "trades": 3, "taker_buy_volume": 2982.54, "taker_buy_quote": 706.86198}, {"ts": 1771284540000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 423.3, "quote_volume": 99.8988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284600000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 2482.04, "quote_volume": 585.76144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284660000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 1452.1, "quote_volume": 344.03601, "trades": 13, "taker_buy_volume": 1340.41, "taker_buy_quote": 317.67717}, {"ts": 1771284720000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 382.57, "quote_volume": 90.66909, "trades": 3, "taker_buy_volume": 382.57, "taker_buy_quote": 90.66909}, {"ts": 1771284780000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 507.95, "quote_volume": 120.38415, "trades": 5, "taker_buy_volume": 507.95, "taker_buy_quote": 120.38415}, {"ts": 1771284840000, "open": 0.236, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 1173.58, "quote_volume": 277.3139, "trades": 8, "taker_buy_volume": 349.02, "taker_buy_quote": 82.71774}, {"ts": 1771284900000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 241.79, "quote_volume": 57.06244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771284960000, "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": 1771285020000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 340.3, "quote_volume": 80.3108, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285080000, "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": 1771285140000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 285.54, "quote_volume": 67.67298, "trades": 3, "taker_buy_volume": 285.54, "taker_buy_quote": 67.67298}, {"ts": 1771285200000, "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": 1771285260000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.236, "volume": 1544.11, "quote_volume": 364.83553, "trades": 7, "taker_buy_volume": 425.57, "taker_buy_quote": 100.86009}, {"ts": 1771285320000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 278.34, "quote_volume": 65.68824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285380000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 397.09, "quote_volume": 93.71324, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285440000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 55507.36, "quote_volume": 13099.73696, "trades": 33, "taker_buy_volume": 2528.19, "taker_buy_quote": 596.65284}, {"ts": 1771285500000, "open": 0.236, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 14133.98, "quote_volume": 3336.65919, "trades": 28, "taker_buy_volume": 14070.05, "taker_buy_quote": 3321.57171}, {"ts": 1771285560000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 21.11, "quote_volume": 5.00307, "trades": 1, "taker_buy_volume": 21.11, "taker_buy_quote": 5.00307}, {"ts": 1771285620000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 1303.4, "quote_volume": 307.6024, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285680000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 1301.7, "quote_volume": 307.2012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285740000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 278.44, "quote_volume": 65.71184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285800000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 70.73, "quote_volume": 16.69228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285860000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 515.58, "quote_volume": 121.67688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285920000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 128.62, "quote_volume": 30.35432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771285980000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 161.22, "quote_volume": 38.04792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286040000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 6.62, "quote_volume": 1.56232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286100000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 3228.49, "quote_volume": 761.92364, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286160000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 47612.68, "quote_volume": 11236.70806, "trades": 97, "taker_buy_volume": 115.58, "taker_buy_quote": 27.39246}, {"ts": 1771286220000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 5033.23, "quote_volume": 1187.84228, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286280000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 153.36, "quote_volume": 36.19296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286340000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 90.59, "quote_volume": 21.37924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286400000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 154.83, "quote_volume": 36.53988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286460000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 101822.92, "quote_volume": 24030.20912, "trades": 95, "taker_buy_volume": 67205.75, "taker_buy_quote": 15860.557}, {"ts": 1771286520000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 876.43, "quote_volume": 206.83748, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286580000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 3072.47, "quote_volume": 725.10292, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286640000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 82681.99, "quote_volume": 19512.94964, "trades": 93, "taker_buy_volume": 50959.1, "taker_buy_quote": 12026.3476}, {"ts": 1771286700000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 372.67, "quote_volume": 87.95012, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771286760000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 48262.37, "quote_volume": 11389.91932, "trades": 43, "taker_buy_volume": 1014.85, "taker_buy_quote": 239.5046}, {"ts": 1771286820000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 1351.03, "quote_volume": 318.79264, "trades": 13, "taker_buy_volume": 1300.59, "taker_buy_quote": 306.93924}, {"ts": 1771286880000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 63050.8, "quote_volume": 14879.9888, "trades": 29, "taker_buy_volume": 63050.8, "taker_buy_quote": 14879.9888}, {"ts": 1771286940000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 1071.84, "quote_volume": 252.95424, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287000000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 95973.66, "quote_volume": 22649.78376, "trades": 42, "taker_buy_volume": 2048.2, "taker_buy_quote": 483.3752}, {"ts": 1771287060000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 1419.25, "quote_volume": 334.932, "trades": 12, "taker_buy_volume": 1408.25, "taker_buy_quote": 332.347}, {"ts": 1771287120000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 74022.46, "quote_volume": 17469.25801, "trades": 46, "taker_buy_volume": 73660.22, "taker_buy_quote": 17383.81192}, {"ts": 1771287180000, "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": 1771287240000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.236, "volume": 152.41, "quote_volume": 35.97442, "trades": 2, "taker_buy_volume": 5.66, "taker_buy_quote": 1.34142}, {"ts": 1771287300000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 75950.05, "quote_volume": 17924.2118, "trades": 50, "taker_buy_volume": 4347.75, "taker_buy_quote": 1026.069}, {"ts": 1771287360000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 91712.17, "quote_volume": 21643.90471, "trades": 106, "taker_buy_volume": 71378.61, "taker_buy_quote": 16845.35196}, {"ts": 1771287420000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 346.18, "quote_volume": 81.39005, "trades": 3, "taker_buy_volume": 37.75, "taker_buy_quote": 8.909}, {"ts": 1771287480000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 489.72, "quote_volume": 115.14193, "trades": 4, "taker_buy_volume": 57.73, "taker_buy_quote": 13.62428}, {"ts": 1771287540000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 1391.84, "quote_volume": 327.0824, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287600000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 349.85, "quote_volume": 82.21475, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287660000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 21550.58, "quote_volume": 5064.52068, "trades": 9, "taker_buy_volume": 134.38, "taker_buy_quote": 31.71368}, {"ts": 1771287720000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 140.22, "quote_volume": 32.9517, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287780000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 366.93, "quote_volume": 86.22855, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771287840000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 463.81, "quote_volume": 109.45916, "trades": 5, "taker_buy_volume": 463.81, "taker_buy_quote": 109.45916}, {"ts": 1771287900000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 8144.55, "quote_volume": 1914.0287, "trades": 4, "taker_buy_volume": 59.45, "taker_buy_quote": 14.0302}, {"ts": 1771287960000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 277.53, "quote_volume": 65.35848, "trades": 2, "taker_buy_volume": 138.93, "taker_buy_quote": 32.78748}, {"ts": 1771288020000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 121723.67, "quote_volume": 28726.78612, "trades": 50, "taker_buy_volume": 118320.11, "taker_buy_quote": 27923.54596}, {"ts": 1771288080000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 4384.99, "quote_volume": 1034.85764, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288140000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 19910.05, "quote_volume": 4698.7718, "trades": 40, "taker_buy_volume": 3367.1, "taker_buy_quote": 794.6356}, {"ts": 1771288200000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 2528.33, "quote_volume": 596.68588, "trades": 11, "taker_buy_volume": 2528.33, "taker_buy_quote": 596.68588}, {"ts": 1771288260000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 160711.73, "quote_volume": 37767.25655, "trades": 78, "taker_buy_volume": 39729.67, "taker_buy_quote": 9336.47245}, {"ts": 1771288320000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 1772.92, "quote_volume": 416.73009, "trades": 8, "taker_buy_volume": 93.89, "taker_buy_quote": 22.15804}, {"ts": 1771288380000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 2618.95, "quote_volume": 615.45325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288440000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 221.49, "quote_volume": 52.27164, "trades": 2, "taker_buy_volume": 221.49, "taker_buy_quote": 52.27164}, {"ts": 1771288500000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 191058.34, "quote_volume": 45089.76824, "trades": 154, "taker_buy_volume": 142582.34, "taker_buy_quote": 33649.43224}, {"ts": 1771288560000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 1087.21, "quote_volume": 255.66069, "trades": 4, "taker_buy_volume": 166.34, "taker_buy_quote": 39.25624}, {"ts": 1771288620000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 483.57, "quote_volume": 113.63895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288680000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 98.94, "quote_volume": 23.34984, "trades": 1, "taker_buy_volume": 98.94, "taker_buy_quote": 23.34984}, {"ts": 1771288740000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 88.42, "quote_volume": 20.86712, "trades": 1, "taker_buy_volume": 88.42, "taker_buy_quote": 20.86712}, {"ts": 1771288800000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 1187.33, "quote_volume": 280.20988, "trades": 9, "taker_buy_volume": 1187.33, "taker_buy_quote": 280.20988}, {"ts": 1771288860000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 460.11, "quote_volume": 108.23465, "trades": 3, "taker_buy_volume": 108.8, "taker_buy_quote": 25.6768}, {"ts": 1771288920000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 138.55, "quote_volume": 32.55925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771288980000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 1092.55, "quote_volume": 256.74925, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289040000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 657.49, "quote_volume": 154.51015, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289100000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 670.21, "quote_volume": 158.04516, "trades": 7, "taker_buy_volume": 545.81, "taker_buy_quote": 128.81116}, {"ts": 1771289160000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 518.06, "quote_volume": 122.11017, "trades": 4, "taker_buy_volume": 366.07, "taker_buy_quote": 86.39252}, {"ts": 1771289220000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 1793.61, "quote_volume": 423.27895, "trades": 12, "taker_buy_volume": 1780.6, "taker_buy_quote": 420.2216}, {"ts": 1771289280000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 45088.08, "quote_volume": 10640.78688, "trades": 42, "taker_buy_volume": 45088.08, "taker_buy_quote": 10640.78688}, {"ts": 1771289340000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 164809.46, "quote_volume": 38895.03256, "trades": 197, "taker_buy_volume": 92224.04, "taker_buy_quote": 21764.87344}, {"ts": 1771289400000, "open": 0.236, "high": 0.237, "low": 0.236, "close": 0.236, "volume": 1312.73, "quote_volume": 310.01131, "trades": 10, "taker_buy_volume": 207.03, "taker_buy_quote": 49.06611}, {"ts": 1771289460000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 60734.31, "quote_volume": 14333.29716, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289520000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 1475.14, "quote_volume": 348.13304, "trades": 16, "taker_buy_volume": 1475.14, "taker_buy_quote": 348.13304}, {"ts": 1771289580000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 455.81, "quote_volume": 107.57116, "trades": 3, "taker_buy_volume": 455.81, "taker_buy_quote": 107.57116}, {"ts": 1771289640000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 198.25, "quote_volume": 46.58875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289700000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 3750.33, "quote_volume": 881.32755, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771289760000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 101747.15, "quote_volume": 23910.58025, "trades": 117, "taker_buy_volume": 60461.57, "taker_buy_quote": 14208.46895}, {"ts": 1771289820000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 72238.86, "quote_volume": 16975.39664, "trades": 160, "taker_buy_volume": 18178.61, "taker_buy_quote": 4271.97335}, {"ts": 1771289880000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 12528.63, "quote_volume": 2944.22805, "trades": 33, "taker_buy_volume": 12002.76, "taker_buy_quote": 2820.6486}, {"ts": 1771289940000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 32548.35, "quote_volume": 7648.86225, "trades": 16, "taker_buy_volume": 151.87, "taker_buy_quote": 35.68945}, {"ts": 1771290000000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 184846.07, "quote_volume": 43438.82645, "trades": 132, "taker_buy_volume": 77645.5, "taker_buy_quote": 18246.6925}, {"ts": 1771290060000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 48052.64, "quote_volume": 11293.06699, "trades": 160, "taker_buy_volume": 39802.95, "taker_buy_quote": 9354.38984}, {"ts": 1771290120000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 1725.71, "quote_volume": 405.17801, "trades": 5, "taker_buy_volume": 1361.87, "taker_buy_quote": 320.03945}, {"ts": 1771290180000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 2010.37, "quote_volume": 470.42658, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771290240000, "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": 1771290300000, "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": 1771290360000, "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": 1771290420000, "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": 1771290480000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 486.95, "quote_volume": 114.43325, "trades": 4, "taker_buy_volume": 486.95, "taker_buy_quote": 114.43325}, {"ts": 1771290540000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 707.14, "quote_volume": 166.11976, "trades": 6, "taker_buy_volume": 649.0, "taker_buy_quote": 152.515}, {"ts": 1771290600000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 57106.53, "quote_volume": 13420.1735, "trades": 25, "taker_buy_volume": 56408.55, "taker_buy_quote": 13256.1482}, {"ts": 1771290660000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 80733.55, "quote_volume": 18972.37161, "trades": 54, "taker_buy_volume": 1167.39, "taker_buy_quote": 274.33665}, {"ts": 1771290720000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 1912.98, "quote_volume": 447.88644, "trades": 8, "taker_buy_volume": 249.12, "taker_buy_quote": 58.5432}, {"ts": 1771290780000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 1278.62, "quote_volume": 299.4757, "trades": 3, "taker_buy_volume": 278.62, "taker_buy_quote": 65.4757}, {"ts": 1771290840000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 2045.47, "quote_volume": 480.68545, "trades": 8, "taker_buy_volume": 2045.47, "taker_buy_quote": 480.68545}, {"ts": 1771290900000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 41967.54, "quote_volume": 9862.3719, "trades": 86, "taker_buy_volume": 35652.25, "taker_buy_quote": 8378.27875}, {"ts": 1771290960000, "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": 1771291020000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 1873.44, "quote_volume": 438.49573, "trades": 4, "taker_buy_volume": 110.77, "taker_buy_quote": 26.03095}, {"ts": 1771291080000, "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": 1771291140000, "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": 1771291200000, "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": 1771291260000, "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": 1771291320000, "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": 1771291380000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 17.02, "quote_volume": 3.9997, "trades": 1, "taker_buy_volume": 17.02, "taker_buy_quote": 3.9997}, {"ts": 1771291440000, "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": 1771291500000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 1369.5, "quote_volume": 320.463, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291560000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 29.85, "quote_volume": 7.01475, "trades": 1, "taker_buy_volume": 29.85, "taker_buy_quote": 7.01475}, {"ts": 1771291620000, "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": 1771291680000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 811.72, "quote_volume": 189.94248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771291740000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 12.76, "quote_volume": 2.9986, "trades": 1, "taker_buy_volume": 12.76, "taker_buy_quote": 2.9986}, {"ts": 1771291800000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 1071.26, "quote_volume": 250.68409, "trades": 5, "taker_buy_volume": 9.25, "taker_buy_quote": 2.17375}, {"ts": 1771291860000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 9.29, "quote_volume": 2.18315, "trades": 1, "taker_buy_volume": 9.29, "taker_buy_quote": 2.18315}, {"ts": 1771291920000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 1792.54, "quote_volume": 421.2469, "trades": 1, "taker_buy_volume": 1792.54, "taker_buy_quote": 421.2469}, {"ts": 1771291980000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 12.76, "quote_volume": 2.9986, "trades": 1, "taker_buy_volume": 12.76, "taker_buy_quote": 2.9986}, {"ts": 1771292040000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 19438.28, "quote_volume": 4567.9958, "trades": 53, "taker_buy_volume": 19438.28, "taker_buy_quote": 4567.9958}, {"ts": 1771292100000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 50724.57, "quote_volume": 11920.27395, "trades": 46, "taker_buy_volume": 26564.2, "taker_buy_quote": 6242.587}, {"ts": 1771292160000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 7.6, "quote_volume": 1.786, "trades": 1, "taker_buy_volume": 7.6, "taker_buy_quote": 1.786}, {"ts": 1771292220000, "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": 1771292280000, "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": 1771292340000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 34.18, "quote_volume": 7.99812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292400000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 2089.1, "quote_volume": 488.8494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292460000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 714.5, "quote_volume": 167.193, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292520000, "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": 1771292580000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 18.76, "quote_volume": 4.38984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771292640000, "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": 1771292700000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 67.5, "quote_volume": 15.8625, "trades": 1, "taker_buy_volume": 67.5, "taker_buy_quote": 15.8625}, {"ts": 1771292760000, "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": 1771292820000, "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": 1771292880000, "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": 1771292940000, "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": 1771293000000, "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": 1771293060000, "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": 1771293120000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 128.39, "quote_volume": 30.17165, "trades": 1, "taker_buy_volume": 128.39, "taker_buy_quote": 30.17165}, {"ts": 1771293180000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 59595.53, "quote_volume": 13945.37167, "trades": 114, "taker_buy_volume": 27425.85, "taker_buy_quote": 6417.66655}, {"ts": 1771293240000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 189487.57, "quote_volume": 44340.09138, "trades": 108, "taker_buy_volume": 135613.93, "taker_buy_quote": 31733.65962}, {"ts": 1771293300000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 38059.51, "quote_volume": 8905.92534, "trades": 45, "taker_buy_volume": 12896.96, "taker_buy_quote": 3017.88864}, {"ts": 1771293360000, "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": 1771293420000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 1192.73, "quote_volume": 277.90609, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293480000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 25568.84, "quote_volume": 5983.10856, "trades": 136, "taker_buy_volume": 25462.33, "taker_buy_quote": 5958.18522}, {"ts": 1771293540000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 8516.98, "quote_volume": 2001.48395, "trades": 2, "taker_buy_volume": 8510.63, "taker_buy_quote": 1999.99805}, {"ts": 1771293600000, "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": 1771293660000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 38140.11, "quote_volume": 8924.82829, "trades": 22, "taker_buy_volume": 42.55, "taker_buy_quote": 9.99925}, {"ts": 1771293720000, "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": 1771293780000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 116767.22, "quote_volume": 27206.76226, "trades": 147, "taker_buy_volume": 41724.85, "taker_buy_quote": 9721.89005}, {"ts": 1771293840000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 7777.11, "quote_volume": 1812.06663, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771293900000, "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": 1771293960000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 5.25, "quote_volume": 1.2285, "trades": 1, "taker_buy_volume": 5.25, "taker_buy_quote": 1.2285}, {"ts": 1771294020000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 69103.2, "quote_volume": 16170.1488, "trades": 29, "taker_buy_volume": 68930.96, "taker_buy_quote": 16129.84464}, {"ts": 1771294080000, "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": 1771294140000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 100.0, "quote_volume": 23.5, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 23.5}, {"ts": 1771294200000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 165660.62, "quote_volume": 38899.61903, "trades": 163, "taker_buy_volume": 91924.42, "taker_buy_quote": 21602.2387}, {"ts": 1771294260000, "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": 1771294320000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 76976.46, "quote_volume": 18089.4681, "trades": 73, "taker_buy_volume": 47603.66, "taker_buy_quote": 11186.8601}, {"ts": 1771294380000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 47777.85, "quote_volume": 11227.79475, "trades": 125, "taker_buy_volume": 14888.49, "taker_buy_quote": 3498.79515}, {"ts": 1771294440000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 269.82, "quote_volume": 63.67752, "trades": 1, "taker_buy_volume": 269.82, "taker_buy_quote": 63.67752}, {"ts": 1771294500000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 30.54, "quote_volume": 7.20744, "trades": 1, "taker_buy_volume": 30.54, "taker_buy_quote": 7.20744}, {"ts": 1771294560000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 37966.97, "quote_volume": 8922.32695, "trades": 18, "taker_buy_volume": 89.0, "taker_buy_quote": 21.004}, {"ts": 1771294620000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 88558.75, "quote_volume": 20811.31693, "trades": 175, "taker_buy_volume": 41019.01, "taker_buy_quote": 9639.47803}, {"ts": 1771294680000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 105855.69, "quote_volume": 24876.08715, "trades": 104, "taker_buy_volume": 67035.69, "taker_buy_quote": 15753.38715}, {"ts": 1771294740000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 18198.81, "quote_volume": 4276.67827, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771294800000, "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": 1771294860000, "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": 1771294920000, "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": 1771294980000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 2304.2, "quote_volume": 541.487, "trades": 3, "taker_buy_volume": 2304.2, "taker_buy_quote": 541.487}, {"ts": 1771295040000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 45702.19, "quote_volume": 10741.68495, "trades": 29, "taker_buy_volume": 45702.19, "taker_buy_quote": 10741.68495}, {"ts": 1771295100000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 7213.4, "quote_volume": 1695.149, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295160000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 59156.54, "quote_volume": 13960.05465, "trades": 19, "taker_buy_volume": 58267.75, "taker_buy_quote": 13751.189}, {"ts": 1771295220000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 29.94, "quote_volume": 7.0359, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295280000, "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": 1771295340000, "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": 1771295400000, "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": 1771295460000, "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": 1771295520000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 2970.75, "quote_volume": 698.12625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295580000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 324.61, "quote_volume": 76.60796, "trades": 1, "taker_buy_volume": 324.61, "taker_buy_quote": 76.60796}, {"ts": 1771295640000, "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": 1771295700000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 423.72, "quote_volume": 99.99792, "trades": 1, "taker_buy_volume": 423.72, "taker_buy_quote": 99.99792}, {"ts": 1771295760000, "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": 1771295820000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 162406.82, "quote_volume": 38165.6027, "trades": 92, "taker_buy_volume": 115493.12, "taker_buy_quote": 27140.8832}, {"ts": 1771295880000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 5684.45, "quote_volume": 1335.84575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771295940000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 42805.99, "quote_volume": 10059.40765, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296000000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 34442.39, "quote_volume": 8093.96165, "trades": 19, "taker_buy_volume": 34442.39, "taker_buy_quote": 8093.96165}, {"ts": 1771296060000, "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": 1771296120000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 4594.3, "quote_volume": 1084.2548, "trades": 3, "taker_buy_volume": 4594.3, "taker_buy_quote": 1084.2548}, {"ts": 1771296180000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 53.81, "quote_volume": 12.69916, "trades": 1, "taker_buy_volume": 53.81, "taker_buy_quote": 12.69916}, {"ts": 1771296240000, "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": 1771296300000, "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": 1771296360000, "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": 1771296420000, "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": 1771296480000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 10.67, "quote_volume": 2.50745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771296540000, "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": 1771296600000, "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": 1771296660000, "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": 1771296720000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 6750.44, "quote_volume": 1593.10384, "trades": 3, "taker_buy_volume": 6750.44, "taker_buy_quote": 1593.10384}, {"ts": 1771296780000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 1912.78, "quote_volume": 451.41608, "trades": 1, "taker_buy_volume": 1912.78, "taker_buy_quote": 451.41608}, {"ts": 1771296840000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 336.78, "quote_volume": 79.48008, "trades": 1, "taker_buy_volume": 336.78, "taker_buy_quote": 79.48008}, {"ts": 1771296900000, "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": 1771296960000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 2115.49, "quote_volume": 497.14015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297020000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 718.64, "quote_volume": 169.59904, "trades": 1, "taker_buy_volume": 718.64, "taker_buy_quote": 169.59904}, {"ts": 1771297080000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 154.2, "quote_volume": 36.3912, "trades": 1, "taker_buy_volume": 154.2, "taker_buy_quote": 36.3912}, {"ts": 1771297140000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 61.07, "quote_volume": 14.41252, "trades": 1, "taker_buy_volume": 61.07, "taker_buy_quote": 14.41252}, {"ts": 1771297200000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 64.62, "quote_volume": 15.1857, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297260000, "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": 1771297320000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 63.75, "quote_volume": 14.98125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297380000, "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": 1771297440000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 63986.8, "quote_volume": 15036.898, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297500000, "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": 1771297560000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 5.95, "quote_volume": 1.39825, "trades": 1, "taker_buy_volume": 5.95, "taker_buy_quote": 1.39825}, {"ts": 1771297620000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 161.24, "quote_volume": 37.73016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771297680000, "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": 1771297740000, "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": 1771297800000, "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": 1771297860000, "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": 1771297920000, "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": 1771297980000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 42.68, "quote_volume": 9.98712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298040000, "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": 1771298100000, "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": 1771298160000, "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": 1771298220000, "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": 1771298280000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 239.66, "quote_volume": 56.08044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298340000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 10425.3, "quote_volume": 2447.39924, "trades": 5, "taker_buy_volume": 7879.04, "taker_buy_quote": 1851.5744}, {"ts": 1771298400000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 3599.46, "quote_volume": 845.8731, "trades": 1, "taker_buy_volume": 3599.46, "taker_buy_quote": 845.8731}, {"ts": 1771298460000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 1702.12, "quote_volume": 399.9982, "trades": 1, "taker_buy_volume": 1702.12, "taker_buy_quote": 399.9982}, {"ts": 1771298520000, "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": 1771298580000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 2968.67, "quote_volume": 697.53745, "trades": 2, "taker_buy_volume": 2868.67, "taker_buy_quote": 674.13745}, {"ts": 1771298640000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 5.78, "quote_volume": 1.3583, "trades": 1, "taker_buy_volume": 5.78, "taker_buy_quote": 1.3583}, {"ts": 1771298700000, "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": 1771298760000, "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": 1771298820000, "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": 1771298880000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 43.45, "quote_volume": 10.1673, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771298940000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 2865.8, "quote_volume": 670.5972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299000000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 28598.94, "quote_volume": 6692.15196, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299060000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 119.4, "quote_volume": 28.059, "trades": 1, "taker_buy_volume": 119.4, "taker_buy_quote": 28.059}, {"ts": 1771299120000, "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": 1771299180000, "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": 1771299240000, "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": 1771299300000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 18.69, "quote_volume": 4.39215, "trades": 1, "taker_buy_volume": 18.69, "taker_buy_quote": 4.39215}, {"ts": 1771299360000, "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": 1771299420000, "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": 1771299480000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 85.1, "quote_volume": 19.9985, "trades": 1, "taker_buy_volume": 85.1, "taker_buy_quote": 19.9985}, {"ts": 1771299540000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 134.24, "quote_volume": 31.41216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299600000, "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": 1771299660000, "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": 1771299720000, "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": 1771299780000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 1012.5, "quote_volume": 236.925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771299840000, "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": 1771299900000, "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": 1771299960000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 70.31, "quote_volume": 16.45254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300020000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 62189.38, "quote_volume": 14552.31492, "trades": 41, "taker_buy_volume": 38250.74, "taker_buy_quote": 8950.67316}, {"ts": 1771300080000, "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": 1771300140000, "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": 1771300200000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 20.18, "quote_volume": 4.72212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300260000, "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": 1771300320000, "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": 1771300380000, "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": 1771300440000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 71.59, "quote_volume": 16.75206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300500000, "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": 1771300560000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 57832.3, "quote_volume": 13532.66093, "trades": 29, "taker_buy_volume": 43.02, "taker_buy_quote": 10.06668}, {"ts": 1771300620000, "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": 1771300680000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 5.74, "quote_volume": 1.34316, "trades": 1, "taker_buy_volume": 5.74, "taker_buy_quote": 1.34316}, {"ts": 1771300740000, "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": 1771300800000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 232.38, "quote_volume": 54.14454, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771300860000, "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": 1771300920000, "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": 1771300980000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 521.62, "quote_volume": 121.53746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301040000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 1475.77, "quote_volume": 343.87941, "trades": 2, "taker_buy_volume": 25.0, "taker_buy_quote": 5.85}, {"ts": 1771301100000, "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": 1771301160000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 2713.42, "quote_volume": 632.23113, "trades": 3, "taker_buy_volume": 4.27, "taker_buy_quote": 0.99918}, {"ts": 1771301220000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 2980.84, "quote_volume": 697.51656, "trades": 1, "taker_buy_volume": 2980.84, "taker_buy_quote": 697.51656}, {"ts": 1771301280000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 134955.15, "quote_volume": 31444.55759, "trades": 84, "taker_buy_volume": 79441.18, "taker_buy_quote": 18509.80258}, {"ts": 1771301340000, "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": 1771301400000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 2249.8, "quote_volume": 524.2034, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301460000, "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": 1771301520000, "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": 1771301580000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 1646.46, "quote_volume": 383.62518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301640000, "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": 1771301700000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 5944.3, "quote_volume": 1385.0219, "trades": 28, "taker_buy_volume": 151.55, "taker_buy_quote": 35.31115}, {"ts": 1771301760000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 45573.67, "quote_volume": 10625.14461, "trades": 30, "taker_buy_volume": 45154.39, "taker_buy_quote": 10527.45237}, {"ts": 1771301820000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 518.4, "quote_volume": 120.7872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771301880000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 724.78, "quote_volume": 169.59852, "trades": 1, "taker_buy_volume": 724.78, "taker_buy_quote": 169.59852}, {"ts": 1771301940000, "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": 1771302000000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 248171.29, "quote_volume": 58064.40011, "trades": 164, "taker_buy_volume": 216879.73, "taker_buy_quote": 50749.85682}, {"ts": 1771302060000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 51.33, "quote_volume": 12.06255, "trades": 2, "taker_buy_volume": 51.33, "taker_buy_quote": 12.06255}, {"ts": 1771302120000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 4549.09, "quote_volume": 1064.48706, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302180000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 56952.66, "quote_volume": 13322.71207, "trades": 51, "taker_buy_volume": 8822.27, "taker_buy_quote": 2064.41118}, {"ts": 1771302240000, "open": 0.233, "high": 0.235, "low": 0.233, "close": 0.235, "volume": 36370.71, "quote_volume": 8508.80555, "trades": 28, "taker_buy_volume": 31965.44, "taker_buy_quote": 7480.68138}, {"ts": 1771302300000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 54030.25, "quote_volume": 12643.0785, "trades": 26, "taker_buy_volume": 360.98, "taker_buy_quote": 84.46932}, {"ts": 1771302360000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 213.67, "quote_volume": 49.99878, "trades": 1, "taker_buy_volume": 213.67, "taker_buy_quote": 49.99878}, {"ts": 1771302420000, "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": 1771302480000, "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": 1771302540000, "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": 1771302600000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 781.01, "quote_volume": 181.97533, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771302660000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 8693.19, "quote_volume": 2025.51327, "trades": 67, "taker_buy_volume": 43.01, "taker_buy_quote": 10.02133}, {"ts": 1771302720000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 4534.0, "quote_volume": 1051.89705, "trades": 44, "taker_buy_volume": 9.05, "taker_buy_quote": 2.10865}, {"ts": 1771302780000, "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": 1771302840000, "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": 1771302900000, "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": 1771302960000, "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": 1771303020000, "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": 1771303080000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 151.77, "quote_volume": 35.21064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303140000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 23.8, "quote_volume": 5.5454, "trades": 5, "taker_buy_volume": 23.8, "taker_buy_quote": 5.5454}, {"ts": 1771303200000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 54514.43, "quote_volume": 12701.86219, "trades": 48, "taker_buy_volume": 44729.41, "taker_buy_quote": 10421.95253}, {"ts": 1771303260000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 5750.09, "quote_volume": 1339.77097, "trades": 11, "taker_buy_volume": 5750.09, "taker_buy_quote": 1339.77097}, {"ts": 1771303320000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 37434.21, "quote_volume": 8722.17093, "trades": 35, "taker_buy_volume": 15485.53, "taker_buy_quote": 3608.12849}, {"ts": 1771303380000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 20527.98, "quote_volume": 4783.01934, "trades": 27, "taker_buy_volume": 20527.98, "taker_buy_quote": 4783.01934}, {"ts": 1771303440000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 40544.98, "quote_volume": 9446.98034, "trades": 20, "taker_buy_volume": 21.65, "taker_buy_quote": 5.04445}, {"ts": 1771303500000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 50.8, "quote_volume": 11.7856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771303560000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 2530.12, "quote_volume": 589.51796, "trades": 1, "taker_buy_volume": 2530.12, "taker_buy_quote": 589.51796}, {"ts": 1771303620000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 71903.79, "quote_volume": 16753.58307, "trades": 126, "taker_buy_volume": 25365.33, "taker_buy_quote": 5910.12189}, {"ts": 1771303680000, "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": 1771303740000, "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": 1771303800000, "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": 1771303860000, "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": 1771303920000, "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": 1771303980000, "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": 1771304040000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 10.66, "quote_volume": 2.48378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304100000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 95858.97, "quote_volume": 22335.14001, "trades": 124, "taker_buy_volume": 30977.61, "taker_buy_quote": 7217.78313}, {"ts": 1771304160000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 4935.26, "quote_volume": 1149.91558, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304220000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 5741.06, "quote_volume": 1337.66698, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304280000, "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": 1771304340000, "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": 1771304400000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 115.52, "quote_volume": 26.91616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304460000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 6078.04, "quote_volume": 1416.18332, "trades": 29, "taker_buy_volume": 1021.65, "taker_buy_quote": 238.04445}, {"ts": 1771304520000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 9331.2, "quote_volume": 2174.1696, "trades": 17, "taker_buy_volume": 9331.2, "taker_buy_quote": 2174.1696}, {"ts": 1771304580000, "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": 1771304640000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 8084.35, "quote_volume": 1883.65355, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771304700000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 3476.68, "quote_volume": 811.99395, "trades": 12, "taker_buy_volume": 1927.51, "taker_buy_quote": 451.03734}, {"ts": 1771304760000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 78877.16, "quote_volume": 18378.37828, "trades": 129, "taker_buy_volume": 23279.65, "taker_buy_quote": 5424.15845}, {"ts": 1771304820000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 49454.72, "quote_volume": 11520.98323, "trades": 96, "taker_buy_volume": 39054.21, "taker_buy_quote": 9099.63093}, {"ts": 1771304880000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 52.39, "quote_volume": 12.19749, "trades": 2, "taker_buy_volume": 43.01, "taker_buy_quote": 10.02133}, {"ts": 1771304940000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 29.81, "quote_volume": 6.91592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305000000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 154851.27, "quote_volume": 36080.34591, "trades": 127, "taker_buy_volume": 123288.83, "taker_buy_quote": 28726.29739}, {"ts": 1771305060000, "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": 1771305120000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 42.91, "quote_volume": 9.99803, "trades": 3, "taker_buy_volume": 42.91, "taker_buy_quote": 9.99803}, {"ts": 1771305180000, "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": 1771305240000, "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": 1771305300000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 25.75, "quote_volume": 5.99975, "trades": 1, "taker_buy_volume": 25.75, "taker_buy_quote": 5.99975}, {"ts": 1771305360000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 1927.5, "quote_volume": 447.18594, "trades": 2, "taker_buy_volume": 5.94, "taker_buy_quote": 1.38402}, {"ts": 1771305420000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 23324.89, "quote_volume": 5411.37448, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305480000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 661.0, "quote_volume": 153.853, "trades": 3, "taker_buy_volume": 501.0, "taker_buy_quote": 116.733}, {"ts": 1771305540000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 99611.45, "quote_volume": 23109.8564, "trades": 72, "taker_buy_volume": 20526.61, "taker_buy_quote": 4762.17352}, {"ts": 1771305600000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 999.93, "quote_volume": 231.47685, "trades": 11, "taker_buy_volume": 493.02, "taker_buy_quote": 114.38064}, {"ts": 1771305660000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 23.74, "quote_volume": 5.48394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305720000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 82935.79, "quote_volume": 19239.69907, "trades": 31, "taker_buy_volume": 81531.58, "taker_buy_quote": 18915.32656}, {"ts": 1771305780000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 24777.3, "quote_volume": 5744.54732, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305840000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 1874.37, "quote_volume": 432.97947, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771305900000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 377.8, "quote_volume": 87.6496, "trades": 1, "taker_buy_volume": 377.8, "taker_buy_quote": 87.6496}, {"ts": 1771305960000, "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": 1771306020000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 637.92, "quote_volume": 147.99744, "trades": 1, "taker_buy_volume": 637.92, "taker_buy_quote": 147.99744}, {"ts": 1771306080000, "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": 1771306140000, "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": 1771306200000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 34827.62, "quote_volume": 8058.11125, "trades": 15, "taker_buy_volume": 12931.03, "taker_buy_quote": 2999.99896}, {"ts": 1771306260000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 431.03, "quote_volume": 99.99896, "trades": 1, "taker_buy_volume": 431.03, "taker_buy_quote": 99.99896}, {"ts": 1771306320000, "open": 0.231, "high": 0.232, "low": 0.23, "close": 0.231, "volume": 113839.13, "quote_volume": 26295.09692, "trades": 162, "taker_buy_volume": 36035.56, "taker_buy_quote": 8324.64539}, {"ts": 1771306380000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 22582.41, "quote_volume": 5216.96775, "trades": 30, "taker_buy_volume": 431.04, "taker_buy_quote": 100.00128}, {"ts": 1771306440000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 30364.45, "quote_volume": 7014.20163, "trades": 57, "taker_buy_volume": 19135.83, "taker_buy_quote": 4420.39041}, {"ts": 1771306500000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 100961.2, "quote_volume": 23322.0372, "trades": 90, "taker_buy_volume": 32218.08, "taker_buy_quote": 7442.37648}, {"ts": 1771306560000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 101213.45, "quote_volume": 23380.30695, "trades": 90, "taker_buy_volume": 67062.51, "taker_buy_quote": 15491.43981}, {"ts": 1771306620000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 4138.01, "quote_volume": 955.88031, "trades": 31, "taker_buy_volume": 4138.01, "taker_buy_quote": 955.88031}, {"ts": 1771306680000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 436.75, "quote_volume": 101.32028, "trades": 2, "taker_buy_volume": 431.03, "taker_buy_quote": 99.99896}, {"ts": 1771306740000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 215.52, "quote_volume": 50.00064, "trades": 1, "taker_buy_volume": 215.52, "taker_buy_quote": 50.00064}, {"ts": 1771306800000, "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": 1771306860000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 39191.15, "quote_volume": 9092.3468, "trades": 57, "taker_buy_volume": 39191.15, "taker_buy_quote": 9092.3468}, {"ts": 1771306920000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 21156.53, "quote_volume": 4929.47149, "trades": 9, "taker_buy_volume": 21156.53, "taker_buy_quote": 4929.47149}, {"ts": 1771306980000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 425.5, "quote_volume": 99.1415, "trades": 1, "taker_buy_volume": 425.5, "taker_buy_quote": 99.1415}, {"ts": 1771307040000, "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": 1771307100000, "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": 1771307160000, "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": 1771307220000, "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": 1771307280000, "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": 1771307340000, "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": 1771307400000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 281.45, "quote_volume": 65.57785, "trades": 1, "taker_buy_volume": 281.45, "taker_buy_quote": 65.57785}, {"ts": 1771307460000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 159637.09, "quote_volume": 37035.80488, "trades": 57, "taker_buy_volume": 27279.03, "taker_buy_quote": 6328.73496}, {"ts": 1771307520000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 1313.36, "quote_volume": 306.01288, "trades": 1, "taker_buy_volume": 1313.36, "taker_buy_quote": 306.01288}, {"ts": 1771307580000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 78.94, "quote_volume": 18.39302, "trades": 1, "taker_buy_volume": 78.94, "taker_buy_quote": 18.39302}, {"ts": 1771307640000, "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": 1771307700000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 6.0, "quote_volume": 1.398, "trades": 1, "taker_buy_volume": 6.0, "taker_buy_quote": 1.398}, {"ts": 1771307760000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 48.33, "quote_volume": 11.21256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771307820000, "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": 1771307880000, "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": 1771307940000, "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": 1771308000000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 127184.1, "quote_volume": 29633.8953, "trades": 91, "taker_buy_volume": 122638.56, "taker_buy_quote": 28574.78448}, {"ts": 1771308060000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 13869.03, "quote_volume": 3231.48832, "trades": 15, "taker_buy_volume": 13869.03, "taker_buy_quote": 3231.48832}, {"ts": 1771308120000, "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": 1771308180000, "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": 1771308240000, "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": 1771308300000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 181.5, "quote_volume": 42.2895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771308360000, "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": 1771308420000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 21367.52, "quote_volume": 4999.99968, "trades": 3, "taker_buy_volume": 21367.52, "taker_buy_quote": 4999.99968}, {"ts": 1771308480000, "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": 1771308540000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 31.19, "quote_volume": 7.29846, "trades": 1, "taker_buy_volume": 31.19, "taker_buy_quote": 7.29846}, {"ts": 1771308600000, "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": 1771308660000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 139.91, "quote_volume": 32.73894, "trades": 1, "taker_buy_volume": 139.91, "taker_buy_quote": 32.73894}, {"ts": 1771308720000, "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": 1771308780000, "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": 1771308840000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 23.87, "quote_volume": 5.58558, "trades": 1, "taker_buy_volume": 23.87, "taker_buy_quote": 5.58558}, {"ts": 1771308900000, "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": 1771308960000, "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": 1771309020000, "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": 1771309080000, "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": 1771309140000, "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": 1771309200000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 520.38, "quote_volume": 121.67975, "trades": 7, "taker_buy_volume": 431.21, "taker_buy_quote": 100.90314}, {"ts": 1771309260000, "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": 1771309320000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 89.64, "quote_volume": 20.97576, "trades": 5, "taker_buy_volume": 89.64, "taker_buy_quote": 20.97576}, {"ts": 1771309380000, "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": 1771309440000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 167859.44, "quote_volume": 39279.09878, "trades": 170, "taker_buy_volume": 119489.86, "taker_buy_quote": 27960.62724}, {"ts": 1771309500000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 130909.58, "quote_volume": 30632.84172, "trades": 123, "taker_buy_volume": 31407.62, "taker_buy_quote": 7349.38308}, {"ts": 1771309560000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 218.88, "quote_volume": 50.99904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309620000, "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": 1771309680000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 8518.78, "quote_volume": 1993.39452, "trades": 25, "taker_buy_volume": 8518.78, "taker_buy_quote": 1993.39452}, {"ts": 1771309740000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 26147.16, "quote_volume": 6118.43544, "trades": 17, "taker_buy_volume": 1306.6, "taker_buy_quote": 305.7444}, {"ts": 1771309800000, "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": 1771309860000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 3249.61, "quote_volume": 760.40874, "trades": 1, "taker_buy_volume": 3249.61, "taker_buy_quote": 760.40874}, {"ts": 1771309920000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 4.32, "quote_volume": 1.00656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771309980000, "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": 1771310040000, "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": 1771310100000, "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": 1771310160000, "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": 1771310220000, "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": 1771310280000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 1468.95, "quote_volume": 342.26535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310340000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 2038.54, "quote_volume": 474.97982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771310400000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 21.46, "quote_volume": 5.02164, "trades": 1, "taker_buy_volume": 21.46, "taker_buy_quote": 5.02164}, {"ts": 1771310460000, "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": 1771310520000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 5.68, "quote_volume": 1.32912, "trades": 1, "taker_buy_volume": 5.68, "taker_buy_quote": 1.32912}, {"ts": 1771310580000, "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": 1771310640000, "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": 1771310700000, "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": 1771310760000, "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": 1771310820000, "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": 1771310880000, "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": 1771310940000, "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": 1771311000000, "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": 1771311060000, "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": 1771311120000, "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": 1771311180000, "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": 1771311240000, "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": 1771311300000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 167.08, "quote_volume": 39.09672, "trades": 1, "taker_buy_volume": 167.08, "taker_buy_quote": 39.09672}, {"ts": 1771311360000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 427.35, "quote_volume": 99.9999, "trades": 1, "taker_buy_volume": 427.35, "taker_buy_quote": 99.9999}, {"ts": 1771311420000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 168.91, "quote_volume": 39.52494, "trades": 1, "taker_buy_volume": 168.91, "taker_buy_quote": 39.52494}, {"ts": 1771311480000, "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": 1771311540000, "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": 1771311600000, "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": 1771311660000, "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": 1771311720000, "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": 1771311780000, "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": 1771311840000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 214.59, "quote_volume": 50.21406, "trades": 1, "taker_buy_volume": 214.59, "taker_buy_quote": 50.21406}, {"ts": 1771311900000, "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": 1771311960000, "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": 1771312020000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 253.25, "quote_volume": 59.00725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312080000, "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": 1771312140000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 41517.73, "quote_volume": 9673.63109, "trades": 46, "taker_buy_volume": 27862.87, "taker_buy_quote": 6492.04871}, {"ts": 1771312200000, "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": 1771312260000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 329.41, "quote_volume": 76.75253, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312320000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 83142.93, "quote_volume": 19372.30269, "trades": 85, "taker_buy_volume": 80661.65, "taker_buy_quote": 18794.16445}, {"ts": 1771312380000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 216.98, "quote_volume": 50.77332, "trades": 1, "taker_buy_volume": 216.98, "taker_buy_quote": 50.77332}, {"ts": 1771312440000, "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": 1771312500000, "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": 1771312560000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 61.06, "quote_volume": 14.28804, "trades": 2, "taker_buy_volume": 61.06, "taker_buy_quote": 14.28804}, {"ts": 1771312620000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 3059.69, "quote_volume": 712.90777, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312680000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 17689.64, "quote_volume": 4121.68612, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312740000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 30849.16, "quote_volume": 7186.74031, "trades": 67, "taker_buy_volume": 14695.99, "taker_buy_quote": 3424.16567}, {"ts": 1771312800000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 496.93, "quote_volume": 115.78469, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312860000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 856.43, "quote_volume": 199.54819, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312920000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 865.68, "quote_volume": 201.70344, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771312980000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 939.48, "quote_volume": 218.89884, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313040000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 193.29, "quote_volume": 45.03657, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313100000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 591.06, "quote_volume": 137.71698, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313160000, "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": 1771313220000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 25.86, "quote_volume": 6.02538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313280000, "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": 1771313340000, "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": 1771313400000, "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": 1771313460000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 22256.84, "quote_volume": 5185.84372, "trades": 112, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313520000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 34967.85, "quote_volume": 8147.50905, "trades": 82, "taker_buy_volume": 26882.33, "taker_buy_quote": 6263.58289}, {"ts": 1771313580000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 42.87, "quote_volume": 9.98871, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313640000, "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": 1771313700000, "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": 1771313760000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 5962.6, "quote_volume": 1389.2858, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313820000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 356.12, "quote_volume": 83.25591, "trades": 3, "taker_buy_volume": 279.95, "taker_buy_quote": 65.5083}, {"ts": 1771313880000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 279.57, "quote_volume": 65.13981, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771313940000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 94.01, "quote_volume": 21.99834, "trades": 1, "taker_buy_volume": 94.01, "taker_buy_quote": 21.99834}, {"ts": 1771314000000, "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": 1771314060000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 134657.03, "quote_volume": 31509.74502, "trades": 104, "taker_buy_volume": 115840.17, "taker_buy_quote": 27106.59978}, {"ts": 1771314120000, "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": 1771314180000, "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": 1771314240000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 741.5, "quote_volume": 173.08809, "trades": 4, "taker_buy_volume": 318.59, "taker_buy_quote": 74.55006}, {"ts": 1771314300000, "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": 1771314360000, "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": 1771314420000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 100.0, "quote_volume": 23.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771314480000, "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": 1771314540000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 52408.4, "quote_volume": 12263.5656, "trades": 70, "taker_buy_volume": 24608.25, "taker_buy_quote": 5758.3305}, {"ts": 1771314600000, "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": 1771314660000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 21427.21, "quote_volume": 5013.96714, "trades": 14, "taker_buy_volume": 100.0, "taker_buy_quote": 23.4}, {"ts": 1771314720000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 30.78, "quote_volume": 7.19378, "trades": 2, "taker_buy_volume": 22.04, "taker_buy_quote": 5.15736}, {"ts": 1771314780000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 65673.73, "quote_volume": 15367.65282, "trades": 45, "taker_buy_volume": 63624.59, "taker_buy_quote": 14888.15406}, {"ts": 1771314840000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 29.06, "quote_volume": 6.80004, "trades": 2, "taker_buy_volume": 29.06, "taker_buy_quote": 6.80004}, {"ts": 1771314900000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 144.91, "quote_volume": 33.90894, "trades": 1, "taker_buy_volume": 144.91, "taker_buy_quote": 33.90894}, {"ts": 1771314960000, "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": 1771315020000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 280.94, "quote_volume": 65.45902, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315080000, "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": 1771315140000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 98.5, "quote_volume": 22.9505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771315200000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 572.38, "quote_volume": 133.93692, "trades": 5, "taker_buy_volume": 572.38, "taker_buy_quote": 133.93692}, {"ts": 1771315260000, "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": 1771315320000, "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": 1771315380000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 42.82, "quote_volume": 10.01988, "trades": 1, "taker_buy_volume": 42.82, "taker_buy_quote": 10.01988}, {"ts": 1771315440000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 570.96, "quote_volume": 133.60464, "trades": 4, "taker_buy_volume": 570.96, "taker_buy_quote": 133.60464}, {"ts": 1771315500000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 355.46, "quote_volume": 83.17764, "trades": 3, "taker_buy_volume": 355.46, "taker_buy_quote": 83.17764}, {"ts": 1771315560000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 132.09, "quote_volume": 30.90906, "trades": 1, "taker_buy_volume": 132.09, "taker_buy_quote": 30.90906}, {"ts": 1771315620000, "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": 1771315680000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 12043.77, "quote_volume": 2818.24218, "trades": 45, "taker_buy_volume": 12043.77, "taker_buy_quote": 2818.24218}, {"ts": 1771315740000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 44242.48, "quote_volume": 10352.74032, "trades": 17, "taker_buy_volume": 141.18, "taker_buy_quote": 33.03612}, {"ts": 1771315800000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 10882.35, "quote_volume": 2546.4699, "trades": 29, "taker_buy_volume": 10882.35, "taker_buy_quote": 2546.4699}, {"ts": 1771315860000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 36246.97, "quote_volume": 8481.79098, "trades": 103, "taker_buy_volume": 27110.02, "taker_buy_quote": 6343.74468}, {"ts": 1771315920000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 18984.42, "quote_volume": 4442.35428, "trades": 47, "taker_buy_volume": 16008.17, "taker_buy_quote": 3745.91178}, {"ts": 1771315980000, "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": 1771316040000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 3047.75, "quote_volume": 713.1735, "trades": 16, "taker_buy_volume": 3047.75, "taker_buy_quote": 713.1735}, {"ts": 1771316100000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 17223.41, "quote_volume": 4030.27794, "trades": 68, "taker_buy_volume": 17223.41, "taker_buy_quote": 4030.27794}, {"ts": 1771316160000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 15749.8, "quote_volume": 3669.7034, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316220000, "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": 1771316280000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 1190.71, "quote_volume": 278.58286, "trades": 10, "taker_buy_volume": 1147.43, "taker_buy_quote": 268.49862}, {"ts": 1771316340000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 905.6, "quote_volume": 211.9104, "trades": 2, "taker_buy_volume": 905.6, "taker_buy_quote": 211.9104}, {"ts": 1771316400000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 310.33, "quote_volume": 72.61722, "trades": 5, "taker_buy_volume": 310.33, "taker_buy_quote": 72.61722}, {"ts": 1771316460000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 306.59, "quote_volume": 71.74206, "trades": 2, "taker_buy_volume": 306.59, "taker_buy_quote": 71.74206}, {"ts": 1771316520000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 1794.77, "quote_volume": 418.18141, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771316580000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 146.93, "quote_volume": 34.38162, "trades": 1, "taker_buy_volume": 146.93, "taker_buy_quote": 34.38162}, {"ts": 1771316640000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 4555.03, "quote_volume": 1065.87702, "trades": 19, "taker_buy_volume": 4555.03, "taker_buy_quote": 1065.87702}, {"ts": 1771316700000, "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": 1771316760000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 6757.35, "quote_volume": 1581.2199, "trades": 42, "taker_buy_volume": 6757.35, "taker_buy_quote": 1581.2199}, {"ts": 1771316820000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 637.37, "quote_volume": 149.14458, "trades": 6, "taker_buy_volume": 637.37, "taker_buy_quote": 149.14458}, {"ts": 1771316880000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 152.87, "quote_volume": 35.77158, "trades": 1, "taker_buy_volume": 152.87, "taker_buy_quote": 35.77158}, {"ts": 1771316940000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 208.25, "quote_volume": 48.66357, "trades": 2, "taker_buy_volume": 141.32, "taker_buy_quote": 33.06888}, {"ts": 1771317000000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 18939.99, "quote_volume": 4431.95766, "trades": 68, "taker_buy_volume": 18939.99, "taker_buy_quote": 4431.95766}, {"ts": 1771317060000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 177250.24, "quote_volume": 41476.55616, "trades": 200, "taker_buy_volume": 64125.11, "taker_buy_quote": 15005.27574}, {"ts": 1771317120000, "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": 1771317180000, "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": 1771317240000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 623.59, "quote_volume": 145.92006, "trades": 4, "taker_buy_volume": 623.59, "taker_buy_quote": 145.92006}, {"ts": 1771317300000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 113.45, "quote_volume": 26.5473, "trades": 1, "taker_buy_volume": 113.45, "taker_buy_quote": 26.5473}, {"ts": 1771317360000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 77420.77, "quote_volume": 18037.44566, "trades": 57, "taker_buy_volume": 2290.4, "taker_buy_quote": 533.6632}, {"ts": 1771317420000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 4421.14, "quote_volume": 1026.35343, "trades": 10, "taker_buy_volume": 648.95, "taker_buy_quote": 151.20535}, {"ts": 1771317480000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 310.87, "quote_volume": 72.43271, "trades": 2, "taker_buy_volume": 310.87, "taker_buy_quote": 72.43271}, {"ts": 1771317540000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 354.47, "quote_volume": 82.23704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317600000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 8297.02, "quote_volume": 1924.9258, "trades": 4, "taker_buy_volume": 17.16, "taker_buy_quote": 3.99828}, {"ts": 1771317660000, "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": 1771317720000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 21229.28, "quote_volume": 4925.33961, "trades": 34, "taker_buy_volume": 146.65, "taker_buy_quote": 34.16945}, {"ts": 1771317780000, "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": 1771317840000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 141.82, "quote_volume": 33.04406, "trades": 2, "taker_buy_volume": 141.82, "taker_buy_quote": 33.04406}, {"ts": 1771317900000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 862.06, "quote_volume": 199.99792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771317960000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 136.05, "quote_volume": 31.69965, "trades": 1, "taker_buy_volume": 136.05, "taker_buy_quote": 31.69965}, {"ts": 1771318020000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 302.84, "quote_volume": 70.25888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318080000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 826.33, "quote_volume": 192.53489, "trades": 6, "taker_buy_volume": 826.33, "taker_buy_quote": 192.53489}, {"ts": 1771318140000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 156.74, "quote_volume": 36.52042, "trades": 1, "taker_buy_volume": 156.74, "taker_buy_quote": 36.52042}, {"ts": 1771318200000, "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": 1771318260000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 535.73, "quote_volume": 124.28936, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318320000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 629.39, "quote_volume": 146.01848, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318380000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 513.93, "quote_volume": 119.23176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318440000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 1003.5, "quote_volume": 232.812, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318500000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 196.34, "quote_volume": 45.55088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318560000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 95734.18, "quote_volume": 22210.32976, "trades": 66, "taker_buy_volume": 58173.75, "taker_buy_quote": 13496.31}, {"ts": 1771318620000, "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": 1771318680000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 1840.0, "quote_volume": 426.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318740000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 394.1, "quote_volume": 91.4312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318800000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 440.49, "quote_volume": 102.19368, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318860000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 460.94, "quote_volume": 106.93808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318920000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 19572.47, "quote_volume": 4540.81304, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771318980000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 740.6, "quote_volume": 171.8192, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319040000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 769.2, "quote_volume": 179.2236, "trades": 5, "taker_buy_volume": 769.2, "taker_buy_quote": 179.2236}, {"ts": 1771319100000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 325.93, "quote_volume": 75.80127, "trades": 4, "taker_buy_volume": 185.51, "taker_buy_quote": 43.22383}, {"ts": 1771319160000, "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": 1771319220000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 661.35, "quote_volume": 153.4332, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319280000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 954.6, "quote_volume": 221.75943, "trades": 2, "taker_buy_volume": 292.23, "taker_buy_quote": 68.08959}, {"ts": 1771319340000, "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": 1771319400000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 35382.71, "quote_volume": 8208.78872, "trades": 43, "taker_buy_volume": 5635.89, "taker_buy_quote": 1307.52648}, {"ts": 1771319460000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 445.29, "quote_volume": 103.30728, "trades": 3, "taker_buy_volume": 445.29, "taker_buy_quote": 103.30728}, {"ts": 1771319520000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 593.72, "quote_volume": 137.74304, "trades": 4, "taker_buy_volume": 593.72, "taker_buy_quote": 137.74304}, {"ts": 1771319580000, "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": 1771319640000, "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": 1771319700000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 54820.64, "quote_volume": 12718.38848, "trades": 21, "taker_buy_volume": 54820.64, "taker_buy_quote": 12718.38848}, {"ts": 1771319760000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 43683.19, "quote_volume": 10134.50008, "trades": 114, "taker_buy_volume": 14510.33, "taker_buy_quote": 3366.39656}, {"ts": 1771319820000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 181.23, "quote_volume": 42.04536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771319880000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 78039.19, "quote_volume": 18105.09208, "trades": 76, "taker_buy_volume": 32840.12, "taker_buy_quote": 7618.90784}, {"ts": 1771319940000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 26774.39, "quote_volume": 6211.65848, "trades": 11, "taker_buy_volume": 26774.39, "taker_buy_quote": 6211.65848}, {"ts": 1771320000000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 854.03, "quote_volume": 198.98899, "trades": 2, "taker_buy_volume": 854.03, "taker_buy_quote": 198.98899}, {"ts": 1771320060000, "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": 1771320120000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 363.02, "quote_volume": 84.22064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320180000, "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": 1771320240000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 5.49, "quote_volume": 1.27917, "trades": 1, "taker_buy_volume": 5.49, "taker_buy_quote": 1.27917}, {"ts": 1771320300000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 149.59, "quote_volume": 34.85447, "trades": 1, "taker_buy_volume": 149.59, "taker_buy_quote": 34.85447}, {"ts": 1771320360000, "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": 1771320420000, "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": 1771320480000, "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": 1771320540000, "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": 1771320600000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 156.66, "quote_volume": 36.50178, "trades": 1, "taker_buy_volume": 156.66, "taker_buy_quote": 36.50178}, {"ts": 1771320660000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 522.31, "quote_volume": 121.68319, "trades": 4, "taker_buy_volume": 507.27, "taker_buy_quote": 118.19391}, {"ts": 1771320720000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 54.99, "quote_volume": 12.75768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320780000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 5034.14, "quote_volume": 1168.07766, "trades": 3, "taker_buy_volume": 157.18, "taker_buy_quote": 36.62294}, {"ts": 1771320840000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 452.7, "quote_volume": 105.0264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771320900000, "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": 1771320960000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 137.01, "quote_volume": 31.81093, "trades": 3, "taker_buy_volume": 24.61, "taker_buy_quote": 5.73413}, {"ts": 1771321020000, "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": 1771321080000, "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": 1771321140000, "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": 1771321200000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 132403.67, "quote_volume": 30717.65144, "trades": 98, "taker_buy_volume": 80695.57, "taker_buy_quote": 18721.37224}, {"ts": 1771321260000, "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": 1771321320000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 432.59, "quote_volume": 100.36589, "trades": 2, "taker_buy_volume": 5.01, "taker_buy_quote": 1.16733}, {"ts": 1771321380000, "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": 1771321440000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 1389.72, "quote_volume": 322.41504, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321500000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 423.06, "quote_volume": 98.14992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321560000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 3224.23, "quote_volume": 751.12304, "trades": 2, "taker_buy_volume": 3101.68, "taker_buy_quote": 722.69144}, {"ts": 1771321620000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 334.92, "quote_volume": 78.03636, "trades": 1, "taker_buy_volume": 334.92, "taker_buy_quote": 78.03636}, {"ts": 1771321680000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 2144.78, "quote_volume": 499.73374, "trades": 4, "taker_buy_volume": 2144.78, "taker_buy_quote": 499.73374}, {"ts": 1771321740000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 140.51, "quote_volume": 32.59832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771321800000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 1469.0, "quote_volume": 342.277, "trades": 6, "taker_buy_volume": 1469.0, "taker_buy_quote": 342.277}, {"ts": 1771321860000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 98906.26, "quote_volume": 23045.15858, "trades": 65, "taker_buy_volume": 93595.77, "taker_buy_quote": 21807.81441}, {"ts": 1771321920000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 3031.29, "quote_volume": 706.1056, "trades": 14, "taker_buy_volume": 2846.32, "taker_buy_quote": 663.19256}, {"ts": 1771321980000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 196.85, "quote_volume": 45.6692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322040000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 102.26, "quote_volume": 23.82658, "trades": 1, "taker_buy_volume": 102.26, "taker_buy_quote": 23.82658}, {"ts": 1771322100000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 28070.65, "quote_volume": 6540.45681, "trades": 36, "taker_buy_volume": 3883.55, "taker_buy_quote": 904.86715}, {"ts": 1771322160000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 9190.75, "quote_volume": 2141.44475, "trades": 23, "taker_buy_volume": 9190.75, "taker_buy_quote": 2141.44475}, {"ts": 1771322220000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 149.64, "quote_volume": 34.86612, "trades": 1, "taker_buy_volume": 149.64, "taker_buy_quote": 34.86612}, {"ts": 1771322280000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 708.74, "quote_volume": 165.13642, "trades": 3, "taker_buy_volume": 708.74, "taker_buy_quote": 165.13642}, {"ts": 1771322340000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 91.62, "quote_volume": 21.34746, "trades": 1, "taker_buy_volume": 91.62, "taker_buy_quote": 21.34746}, {"ts": 1771322400000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 739.44, "quote_volume": 172.28952, "trades": 3, "taker_buy_volume": 739.44, "taker_buy_quote": 172.28952}, {"ts": 1771322460000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 1025.69, "quote_volume": 238.98577, "trades": 8, "taker_buy_volume": 1025.69, "taker_buy_quote": 238.98577}, {"ts": 1771322520000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 2097.83, "quote_volume": 488.79439, "trades": 4, "taker_buy_volume": 2097.83, "taker_buy_quote": 488.79439}, {"ts": 1771322580000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 17571.97, "quote_volume": 4094.26901, "trades": 22, "taker_buy_volume": 17300.62, "taker_buy_quote": 4031.04446}, {"ts": 1771322640000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 412.82, "quote_volume": 96.18706, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322700000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 682.25, "quote_volume": 158.96425, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322760000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 89654.36, "quote_volume": 20889.46588, "trades": 80, "taker_buy_volume": 15131.5, "taker_buy_quote": 3525.6395}, {"ts": 1771322820000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 60620.5, "quote_volume": 14124.5765, "trades": 220, "taker_buy_volume": 46388.89, "taker_buy_quote": 10808.61137}, {"ts": 1771322880000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 248.53, "quote_volume": 57.90749, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771322940000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 67169.06, "quote_volume": 15650.39098, "trades": 54, "taker_buy_volume": 7198.45, "taker_buy_quote": 1677.23885}, {"ts": 1771323000000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 3684.6, "quote_volume": 858.5118, "trades": 18, "taker_buy_volume": 3684.6, "taker_buy_quote": 858.5118}, {"ts": 1771323060000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 45662.03, "quote_volume": 10639.25299, "trades": 124, "taker_buy_volume": 42266.33, "taker_buy_quote": 9848.05489}, {"ts": 1771323120000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 321.21, "quote_volume": 74.84193, "trades": 3, "taker_buy_volume": 321.21, "taker_buy_quote": 74.84193}, {"ts": 1771323180000, "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": 1771323240000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 280.6, "quote_volume": 65.3798, "trades": 2, "taker_buy_volume": 280.6, "taker_buy_quote": 65.3798}, {"ts": 1771323300000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 35831.43, "quote_volume": 8312.89176, "trades": 36, "taker_buy_volume": 1541.17, "taker_buy_quote": 357.55144}, {"ts": 1771323360000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 1651.27, "quote_volume": 382.81132, "trades": 15, "taker_buy_volume": 1367.95, "taker_buy_quote": 317.3644}, {"ts": 1771323420000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 528.4, "quote_volume": 122.42333, "trades": 5, "taker_buy_volume": 362.93, "taker_buy_quote": 84.19976}, {"ts": 1771323480000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 143734.63, "quote_volume": 33202.70501, "trades": 114, "taker_buy_volume": 56973.83, "taker_buy_quote": 13160.96021}, {"ts": 1771323540000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 42517.45, "quote_volume": 9820.47633, "trades": 65, "taker_buy_volume": 14608.31, "taker_buy_quote": 3374.51961}, {"ts": 1771323600000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 3873.3, "quote_volume": 894.7323, "trades": 22, "taker_buy_volume": 3529.87, "taker_buy_quote": 815.39997}, {"ts": 1771323660000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 122.27, "quote_volume": 28.24437, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323720000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 141.21, "quote_volume": 32.61951, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323780000, "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": 1771323840000, "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": 1771323900000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 31.71, "quote_volume": 7.32501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771323960000, "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": 1771324020000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 577.96, "quote_volume": 133.50876, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324080000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 286.58, "quote_volume": 66.19998, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324140000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 399.84, "quote_volume": 92.36304, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324200000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 52565.99, "quote_volume": 12142.73668, "trades": 40, "taker_buy_volume": 17643.72, "taker_buy_quote": 4075.69932}, {"ts": 1771324260000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 656.85, "quote_volume": 151.73235, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324320000, "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": 1771324380000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 2834.09, "quote_volume": 654.92888, "trades": 15, "taker_buy_volume": 254.09, "taker_buy_quote": 58.94888}, {"ts": 1771324440000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 583.62, "quote_volume": 134.81622, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324500000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 145513.17, "quote_volume": 33613.54227, "trades": 278, "taker_buy_volume": 89094.65, "taker_buy_quote": 20580.86415}, {"ts": 1771324560000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 9305.69, "quote_volume": 2157.79542, "trades": 8, "taker_buy_volume": 8181.03, "taker_buy_quote": 1897.99896}, {"ts": 1771324620000, "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": 1771324680000, "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": 1771324740000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 715.86, "quote_volume": 165.36366, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324800000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 317.39, "quote_volume": 73.31709, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771324860000, "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": 1771324920000, "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": 1771324980000, "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": 1771325040000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 1465.57, "quote_volume": 340.01224, "trades": 3, "taker_buy_volume": 1465.57, "taker_buy_quote": 340.01224}, {"ts": 1771325100000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 158.68, "quote_volume": 36.77015, "trades": 2, "taker_buy_volume": 115.07, "taker_buy_quote": 26.69624}, {"ts": 1771325160000, "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": 1771325220000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 74596.5, "quote_volume": 17306.388, "trades": 80, "taker_buy_volume": 63465.3, "taker_buy_quote": 14723.9496}, {"ts": 1771325280000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 778.01, "quote_volume": 180.49832, "trades": 6, "taker_buy_volume": 778.01, "taker_buy_quote": 180.49832}, {"ts": 1771325340000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 37921.54, "quote_volume": 8759.88272, "trades": 14, "taker_buy_volume": 6.98, "taker_buy_quote": 1.61936}, {"ts": 1771325400000, "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": 1771325460000, "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": 1771325520000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 3793.72, "quote_volume": 876.34932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771325580000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 35497.81, "quote_volume": 8234.97433, "trades": 38, "taker_buy_volume": 34980.22, "taker_buy_quote": 8115.41104}, {"ts": 1771325640000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 33165.64, "quote_volume": 7693.91365, "trades": 18, "taker_buy_volume": 32629.16, "taker_buy_quote": 7569.96512}, {"ts": 1771325700000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 41804.16, "quote_volume": 9697.63602, "trades": 33, "taker_buy_volume": 15027.61, "taker_buy_quote": 3486.40552}, {"ts": 1771325760000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 20185.75, "quote_volume": 4682.58369, "trades": 50, "taker_buy_volume": 7921.28, "taker_buy_quote": 1837.73696}, {"ts": 1771325820000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 12606.29, "quote_volume": 2924.15087, "trades": 63, "taker_buy_volume": 12097.88, "taker_buy_quote": 2806.70816}, {"ts": 1771325880000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 996.61, "quote_volume": 231.21352, "trades": 2, "taker_buy_volume": 996.61, "taker_buy_quote": 231.21352}, {"ts": 1771325940000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 261.22, "quote_volume": 60.60304, "trades": 3, "taker_buy_volume": 261.22, "taker_buy_quote": 60.60304}, {"ts": 1771326000000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 7927.94, "quote_volume": 1839.7869, "trades": 40, "taker_buy_volume": 7423.12, "taker_buy_quote": 1722.66866}, {"ts": 1771326060000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 1005.06, "quote_volume": 233.67645, "trades": 2, "taker_buy_volume": 502.53, "taker_buy_quote": 117.08949}, {"ts": 1771326120000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 805.03, "quote_volume": 187.57199, "trades": 4, "taker_buy_volume": 805.03, "taker_buy_quote": 187.57199}, {"ts": 1771326180000, "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": 1771326240000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 5.72, "quote_volume": 1.33276, "trades": 1, "taker_buy_volume": 5.72, "taker_buy_quote": 1.33276}, {"ts": 1771326300000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 53782.49, "quote_volume": 12477.53768, "trades": 38, "taker_buy_volume": 17830.6, "taker_buy_quote": 4136.6992}, {"ts": 1771326360000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 57.26, "quote_volume": 13.28432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326420000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 429.95, "quote_volume": 99.76985, "trades": 2, "taker_buy_volume": 21.45, "taker_buy_quote": 4.99785}, {"ts": 1771326480000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 32805.66, "quote_volume": 7610.91312, "trades": 45, "taker_buy_volume": 28185.6, "taker_buy_quote": 6539.0592}, {"ts": 1771326540000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 82.86, "quote_volume": 19.22352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326600000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 1914.42, "quote_volume": 444.14544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326660000, "open": 0.233, "high": 0.234, "low": 0.232, "close": 0.233, "volume": 98698.27, "quote_volume": 22996.78539, "trades": 151, "taker_buy_volume": 97523.04, "taker_buy_quote": 22722.96703}, {"ts": 1771326720000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 85.47, "quote_volume": 19.99998, "trades": 1, "taker_buy_volume": 85.47, "taker_buy_quote": 19.99998}, {"ts": 1771326780000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 10.01, "quote_volume": 2.34234, "trades": 1, "taker_buy_volume": 10.01, "taker_buy_quote": 2.34234}, {"ts": 1771326840000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 29.78, "quote_volume": 6.93874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771326900000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 3256.66, "quote_volume": 762.05844, "trades": 3, "taker_buy_volume": 3256.66, "taker_buy_quote": 762.05844}, {"ts": 1771326960000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 2191.03, "quote_volume": 512.18075, "trades": 2, "taker_buy_volume": 1670.76, "taker_buy_quote": 390.95784}, {"ts": 1771327020000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 85.47, "quote_volume": 19.99998, "trades": 1, "taker_buy_volume": 85.47, "taker_buy_quote": 19.99998}, {"ts": 1771327080000, "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": 1771327140000, "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": 1771327200000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 1931.24, "quote_volume": 451.91016, "trades": 5, "taker_buy_volume": 1931.24, "taker_buy_quote": 451.91016}, {"ts": 1771327260000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 18986.22, "quote_volume": 4442.77548, "trades": 32, "taker_buy_volume": 18986.22, "taker_buy_quote": 4442.77548}, {"ts": 1771327320000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 449.57, "quote_volume": 105.10349, "trades": 6, "taker_buy_volume": 353.68, "taker_buy_quote": 82.76112}, {"ts": 1771327380000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 31.14, "quote_volume": 7.25562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327440000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 1669.09, "quote_volume": 388.89797, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327500000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 62281.52, "quote_volume": 14511.61146, "trades": 31, "taker_buy_volume": 2769.86, "taker_buy_quote": 645.39468}, {"ts": 1771327560000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 1661.02, "quote_volume": 387.01766, "trades": 11, "taker_buy_volume": 1661.02, "taker_buy_quote": 387.01766}, {"ts": 1771327620000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 476.42, "quote_volume": 111.47261, "trades": 5, "taker_buy_volume": 466.75, "taker_buy_quote": 109.2195}, {"ts": 1771327680000, "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": 1771327740000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 7.29, "quote_volume": 1.69857, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771327800000, "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": 1771327860000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 4360.6, "quote_volume": 1020.3804, "trades": 3, "taker_buy_volume": 4360.6, "taker_buy_quote": 1020.3804}, {"ts": 1771327920000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 12656.3, "quote_volume": 2961.5742, "trades": 4, "taker_buy_volume": 12656.3, "taker_buy_quote": 2961.5742}, {"ts": 1771327980000, "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": 1771328040000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 263.44, "quote_volume": 61.42996, "trades": 3, "taker_buy_volume": 48.44, "taker_buy_quote": 11.33496}, {"ts": 1771328100000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 1268.19, "quote_volume": 295.48827, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328160000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 14630.02, "quote_volume": 3408.79466, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328220000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 4596.49, "quote_volume": 1066.60588, "trades": 2, "taker_buy_volume": 220.2, "taker_buy_quote": 51.3066}, {"ts": 1771328280000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 85.75, "quote_volume": 19.97975, "trades": 1, "taker_buy_volume": 85.75, "taker_buy_quote": 19.97975}, {"ts": 1771328340000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 113.46, "quote_volume": 26.43618, "trades": 1, "taker_buy_volume": 113.46, "taker_buy_quote": 26.43618}, {"ts": 1771328400000, "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": 1771328460000, "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": 1771328520000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 1185.01, "quote_volume": 276.05494, "trades": 6, "taker_buy_volume": 1132.62, "taker_buy_quote": 263.90046}, {"ts": 1771328580000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 671.14, "quote_volume": 156.37562, "trades": 3, "taker_buy_volume": 671.14, "taker_buy_quote": 156.37562}, {"ts": 1771328640000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 44955.74, "quote_volume": 10474.68742, "trades": 34, "taker_buy_volume": 19202.67, "taker_buy_quote": 4474.22211}, {"ts": 1771328700000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 351.05, "quote_volume": 81.5939, "trades": 2, "taker_buy_volume": 150.3, "taker_buy_quote": 35.0199}, {"ts": 1771328760000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 54.54, "quote_volume": 12.65328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328820000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 87.75, "quote_volume": 20.358, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771328880000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 39.99, "quote_volume": 9.31767, "trades": 1, "taker_buy_volume": 39.99, "taker_buy_quote": 9.31767}, {"ts": 1771328940000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 470.44, "quote_volume": 109.61252, "trades": 3, "taker_buy_volume": 470.44, "taker_buy_quote": 109.61252}, {"ts": 1771329000000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 52392.45, "quote_volume": 12207.44085, "trades": 73, "taker_buy_volume": 13491.28, "taker_buy_quote": 3143.46824}, {"ts": 1771329060000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 6254.8, "quote_volume": 1457.2611, "trades": 42, "taker_buy_volume": 5131.09, "taker_buy_quote": 1195.54397}, {"ts": 1771329120000, "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": 1771329180000, "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": 1771329240000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 476.34, "quote_volume": 110.98722, "trades": 3, "taker_buy_volume": 476.34, "taker_buy_quote": 110.98722}, {"ts": 1771329300000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 39965.2, "quote_volume": 9311.8916, "trades": 36, "taker_buy_volume": 13484.59, "taker_buy_quote": 3141.90947}, {"ts": 1771329360000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 422.02, "quote_volume": 97.90864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329420000, "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": 1771329480000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 696.78, "quote_volume": 162.34974, "trades": 1, "taker_buy_volume": 696.78, "taker_buy_quote": 162.34974}, {"ts": 1771329540000, "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": 1771329600000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 65.87, "quote_volume": 15.34771, "trades": 1, "taker_buy_volume": 65.87, "taker_buy_quote": 15.34771}, {"ts": 1771329660000, "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": 1771329720000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 429.18, "quote_volume": 99.99894, "trades": 1, "taker_buy_volume": 429.18, "taker_buy_quote": 99.99894}, {"ts": 1771329780000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 13638.33, "quote_volume": 3177.73089, "trades": 35, "taker_buy_volume": 13638.33, "taker_buy_quote": 3177.73089}, {"ts": 1771329840000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 17090.73, "quote_volume": 3981.60205, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771329900000, "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": 1771329960000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 6.63, "quote_volume": 1.54479, "trades": 1, "taker_buy_volume": 6.63, "taker_buy_quote": 1.54479}, {"ts": 1771330020000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 43537.88, "quote_volume": 10150.10304, "trades": 34, "taker_buy_volume": 43537.88, "taker_buy_quote": 10150.10304}, {"ts": 1771330080000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 65436.49, "quote_volume": 15312.82667, "trades": 136, "taker_buy_volume": 26495.73, "taker_buy_quote": 6200.68883}, {"ts": 1771330140000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 8158.6, "quote_volume": 1909.1124, "trades": 26, "taker_buy_volume": 8158.6, "taker_buy_quote": 1909.1124}, {"ts": 1771330200000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 4243.76, "quote_volume": 993.03984, "trades": 10, "taker_buy_volume": 4243.76, "taker_buy_quote": 993.03984}, {"ts": 1771330260000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 83810.41, "quote_volume": 19611.63594, "trades": 88, "taker_buy_volume": 52905.09, "taker_buy_quote": 12379.79106}, {"ts": 1771330320000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 18736.66, "quote_volume": 4384.37844, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771330380000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 9549.63, "quote_volume": 2234.61342, "trades": 35, "taker_buy_volume": 4722.75, "taker_buy_quote": 1105.1235}, {"ts": 1771330440000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 52307.63, "quote_volume": 12239.98542, "trades": 38, "taker_buy_volume": 41433.42, "taker_buy_quote": 9695.42028}, {"ts": 1771330500000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 5738.13, "quote_volume": 1342.72242, "trades": 31, "taker_buy_volume": 2541.56, "taker_buy_quote": 594.72504}, {"ts": 1771330560000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 1134.52, "quote_volume": 265.2701, "trades": 4, "taker_buy_volume": 926.94, "taker_buy_quote": 216.90396}, {"ts": 1771330620000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 54794.08, "quote_volume": 12821.81472, "trades": 74, "taker_buy_volume": 20966.32, "taker_buy_quote": 4906.11888}, {"ts": 1771330680000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 5226.91, "quote_volume": 1223.09694, "trades": 3, "taker_buy_volume": 5226.91, "taker_buy_quote": 1223.09694}, {"ts": 1771330740000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 8607.3, "quote_volume": 2014.00491, "trades": 37, "taker_buy_volume": 8504.01, "taker_buy_quote": 1989.93834}, {"ts": 1771330800000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 28514.15, "quote_volume": 6643.97269, "trades": 9, "taker_buy_volume": 175.74, "taker_buy_quote": 41.12316}, {"ts": 1771330860000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 10243.1, "quote_volume": 2396.8854, "trades": 22, "taker_buy_volume": 10243.1, "taker_buy_quote": 2396.8854}, {"ts": 1771330920000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 78972.63, "quote_volume": 18479.59542, "trades": 101, "taker_buy_volume": 53764.87, "taker_buy_quote": 12580.97958}, {"ts": 1771330980000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 3497.22, "quote_volume": 818.34948, "trades": 3, "taker_buy_volume": 3497.22, "taker_buy_quote": 818.34948}, {"ts": 1771331040000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 1972.91, "quote_volume": 461.59721, "trades": 2, "taker_buy_volume": 1909.18, "taker_buy_quote": 446.74812}, {"ts": 1771331100000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 25.64, "quote_volume": 5.99976, "trades": 1, "taker_buy_volume": 25.64, "taker_buy_quote": 5.99976}, {"ts": 1771331160000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 1141.74, "quote_volume": 267.16716, "trades": 2, "taker_buy_volume": 1141.74, "taker_buy_quote": 267.16716}, {"ts": 1771331220000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 4937.0, "quote_volume": 1155.258, "trades": 8, "taker_buy_volume": 4937.0, "taker_buy_quote": 1155.258}, {"ts": 1771331280000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 5217.46, "quote_volume": 1220.88564, "trades": 11, "taker_buy_volume": 5217.46, "taker_buy_quote": 1220.88564}, {"ts": 1771331340000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 17938.36, "quote_volume": 4197.57624, "trades": 33, "taker_buy_volume": 8871.6, "taker_buy_quote": 2075.9544}, {"ts": 1771331400000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 21367.52, "quote_volume": 4978.63216, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771331460000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 1628.37, "quote_volume": 381.03858, "trades": 6, "taker_buy_volume": 1628.37, "taker_buy_quote": 381.03858}, {"ts": 1771331520000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 2029.5, "quote_volume": 473.54452, "trades": 7, "taker_buy_volume": 671.02, "taker_buy_quote": 157.01868}, {"ts": 1771331580000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 2229.91, "quote_volume": 521.79894, "trades": 12, "taker_buy_volume": 2229.91, "taker_buy_quote": 521.79894}, {"ts": 1771331640000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 5551.99, "quote_volume": 1299.16566, "trades": 6, "taker_buy_volume": 5551.99, "taker_buy_quote": 1299.16566}, {"ts": 1771331700000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 48734.92, "quote_volume": 11435.0562, "trades": 84, "taker_buy_volume": 38501.74, "taker_buy_quote": 9040.49208}, {"ts": 1771331760000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 9882.37, "quote_volume": 2322.35695, "trades": 33, "taker_buy_volume": 9882.37, "taker_buy_quote": 2322.35695}, {"ts": 1771331820000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 3256.2, "quote_volume": 765.207, "trades": 28, "taker_buy_volume": 3256.2, "taker_buy_quote": 765.207}, {"ts": 1771331880000, "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": 1771331940000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 111795.37, "quote_volume": 26160.11658, "trades": 115, "taker_buy_volume": 33826.87, "taker_buy_quote": 7915.48758}, {"ts": 1771332000000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 20202.32, "quote_volume": 4727.34288, "trades": 47, "taker_buy_volume": 14618.66, "taker_buy_quote": 3420.76644}, {"ts": 1771332060000, "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": 1771332120000, "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": 1771332180000, "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": 1771332240000, "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": 1771332300000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 880.43, "quote_volume": 206.90105, "trades": 4, "taker_buy_volume": 880.43, "taker_buy_quote": 206.90105}, {"ts": 1771332360000, "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": 1771332420000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 4.27, "quote_volume": 0.99918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332480000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 274.27, "quote_volume": 64.45345, "trades": 1, "taker_buy_volume": 274.27, "taker_buy_quote": 64.45345}, {"ts": 1771332540000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 12368.06, "quote_volume": 2894.12604, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771332600000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 183183.05, "quote_volume": 42864.8337, "trades": 100, "taker_buy_volume": 100838.08, "taker_buy_quote": 23596.11072}, {"ts": 1771332660000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 1352.26, "quote_volume": 316.42884, "trades": 4, "taker_buy_volume": 1352.26, "taker_buy_quote": 316.42884}, {"ts": 1771332720000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 861.67, "quote_volume": 201.63078, "trades": 6, "taker_buy_volume": 861.67, "taker_buy_quote": 201.63078}, {"ts": 1771332780000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 4273.5, "quote_volume": 999.999, "trades": 1, "taker_buy_volume": 4273.5, "taker_buy_quote": 999.999}, {"ts": 1771332840000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 40548.34, "quote_volume": 9488.31156, "trades": 41, "taker_buy_volume": 29762.31, "taker_buy_quote": 6964.38054}, {"ts": 1771332900000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 17890.05, "quote_volume": 4186.44336, "trades": 55, "taker_buy_volume": 17885.61, "taker_buy_quote": 4185.4044}, {"ts": 1771332960000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 17322.76, "quote_volume": 4053.52584, "trades": 24, "taker_buy_volume": 159.5, "taker_buy_quote": 37.323}, {"ts": 1771333020000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 307.64, "quote_volume": 71.98776, "trades": 3, "taker_buy_volume": 307.64, "taker_buy_quote": 71.98776}, {"ts": 1771333080000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 120531.63, "quote_volume": 28083.86979, "trades": 54, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333140000, "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": 1771333200000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 1106.83, "quote_volume": 258.99822, "trades": 8, "taker_buy_volume": 1106.83, "taker_buy_quote": 258.99822}, {"ts": 1771333260000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 171418.61, "quote_volume": 40110.4334, "trades": 143, "taker_buy_volume": 148870.64, "taker_buy_quote": 34835.72976}, {"ts": 1771333320000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 6561.32, "quote_volume": 1530.25578, "trades": 16, "taker_buy_volume": 1468.22, "taker_buy_quote": 343.56348}, {"ts": 1771333380000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 97.49, "quote_volume": 22.81266, "trades": 1, "taker_buy_volume": 97.49, "taker_buy_quote": 22.81266}, {"ts": 1771333440000, "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": 1771333500000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 427.35, "quote_volume": 99.9999, "trades": 5, "taker_buy_volume": 427.35, "taker_buy_quote": 99.9999}, {"ts": 1771333560000, "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": 1771333620000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 4402.89, "quote_volume": 1030.27626, "trades": 14, "taker_buy_volume": 4402.89, "taker_buy_quote": 1030.27626}, {"ts": 1771333680000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 53412.88, "quote_volume": 12498.61392, "trades": 86, "taker_buy_volume": 34474.97, "taker_buy_quote": 8067.14298}, {"ts": 1771333740000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 253.84, "quote_volume": 59.39856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333800000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 4086.11, "quote_volume": 956.14974, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771333860000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 224988.89, "quote_volume": 52870.79474, "trades": 177, "taker_buy_volume": 158415.87, "taker_buy_quote": 37227.72945}, {"ts": 1771333920000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 335.2, "quote_volume": 78.772, "trades": 4, "taker_buy_volume": 335.2, "taker_buy_quote": 78.772}, {"ts": 1771333980000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 3178.85, "quote_volume": 747.02975, "trades": 10, "taker_buy_volume": 3178.85, "taker_buy_quote": 747.02975}, {"ts": 1771334040000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 237107.78, "quote_volume": 55694.41294, "trades": 112, "taker_buy_volume": 140619.91, "taker_buy_quote": 33045.67885}, {"ts": 1771334100000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 37915.1, "quote_volume": 8910.0485, "trades": 102, "taker_buy_volume": 30338.97, "taker_buy_quote": 7129.65795}, {"ts": 1771334160000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 2032.76, "quote_volume": 477.6986, "trades": 20, "taker_buy_volume": 2032.76, "taker_buy_quote": 477.6986}, {"ts": 1771334220000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 2420.62, "quote_volume": 568.8457, "trades": 18, "taker_buy_volume": 2420.62, "taker_buy_quote": 568.8457}, {"ts": 1771334280000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 20353.36, "quote_volume": 4783.34973, "trades": 37, "taker_buy_volume": 16107.42, "taker_buy_quote": 3785.55383}, {"ts": 1771334340000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 74000.51, "quote_volume": 17390.11985, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771334400000, "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": 1771334460000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 1678.62, "quote_volume": 395.94037, "trades": 14, "taker_buy_volume": 1464.67, "taker_buy_quote": 345.66212}, {"ts": 1771334520000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 1452.4, "quote_volume": 342.67526, "trades": 7, "taker_buy_volume": 1361.26, "taker_buy_quote": 321.25736}, {"ts": 1771334580000, "open": 0.236, "high": 0.237, "low": 0.236, "close": 0.236, "volume": 82339.49, "quote_volume": 19442.69493, "trades": 107, "taker_buy_volume": 81940.19, "taker_buy_quote": 19348.46013}, {"ts": 1771334640000, "open": 0.236, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 56349.79, "quote_volume": 13299.09288, "trades": 162, "taker_buy_volume": 28755.03, "taker_buy_quote": 6786.72952}, {"ts": 1771334700000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.236, "volume": 18437.99, "quote_volume": 4357.05807, "trades": 15, "taker_buy_volume": 5692.43, "taker_buy_quote": 1349.10591}, {"ts": 1771334760000, "open": 0.236, "high": 0.237, "low": 0.236, "close": 0.236, "volume": 65903.76, "quote_volume": 15553.37596, "trades": 110, "taker_buy_volume": 10190.07, "taker_buy_quote": 2404.94512}, {"ts": 1771334820000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 5117.79, "quote_volume": 1207.48398, "trades": 17, "taker_buy_volume": 4803.33, "taker_buy_quote": 1133.58588}, {"ts": 1771334880000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 3243.29, "quote_volume": 765.41644, "trades": 12, "taker_buy_volume": 3243.29, "taker_buy_quote": 765.41644}, {"ts": 1771334940000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 3871.79, "quote_volume": 913.74244, "trades": 13, "taker_buy_volume": 3871.79, "taker_buy_quote": 913.74244}, {"ts": 1771335000000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 2809.08, "quote_volume": 662.46008, "trades": 21, "taker_buy_volume": 2326.28, "taker_buy_quote": 549.00208}, {"ts": 1771335060000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 1596.43, "quote_volume": 376.75748, "trades": 14, "taker_buy_volume": 1596.43, "taker_buy_quote": 376.75748}, {"ts": 1771335120000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 45321.46, "quote_volume": 10695.55814, "trades": 35, "taker_buy_volume": 45015.04, "taker_buy_quote": 10623.54944}, {"ts": 1771335180000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 689.88, "quote_volume": 162.35832, "trades": 5, "taker_buy_volume": 236.52, "taker_buy_quote": 55.81872}, {"ts": 1771335240000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 122230.38, "quote_volume": 28724.1393, "trades": 76, "taker_buy_volume": 21450.54, "taker_buy_quote": 5040.8769}, {"ts": 1771335300000, "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": 1771335360000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 255.31, "quote_volume": 59.99785, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335420000, "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": 1771335480000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 1396.19, "quote_volume": 329.49242, "trades": 7, "taker_buy_volume": 1387.77, "taker_buy_quote": 327.51372}, {"ts": 1771335540000, "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": 1771335600000, "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": 1771335660000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 28396.85, "quote_volume": 6673.25975, "trades": 25, "taker_buy_volume": 1029.48, "taker_buy_quote": 241.9278}, {"ts": 1771335720000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 40451.18, "quote_volume": 9506.18361, "trades": 29, "taker_buy_volume": 40451.18, "taker_buy_quote": 9506.18361}, {"ts": 1771335780000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 130.94, "quote_volume": 30.7709, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335840000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 19544.33, "quote_volume": 4592.95161, "trades": 17, "taker_buy_volume": 34.06, "taker_buy_quote": 8.03816}, {"ts": 1771335900000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 232.45, "quote_volume": 54.62575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771335960000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 20042.99, "quote_volume": 4710.10265, "trades": 28, "taker_buy_volume": 5003.79, "taker_buy_quote": 1175.89065}, {"ts": 1771336020000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 56732.21, "quote_volume": 13332.35072, "trades": 78, "taker_buy_volume": 54153.23, "taker_buy_quote": 12726.29042}, {"ts": 1771336080000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 38754.12, "quote_volume": 9107.2182, "trades": 82, "taker_buy_volume": 22319.37, "taker_buy_quote": 5245.05195}, {"ts": 1771336140000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 56942.19, "quote_volume": 13381.41465, "trades": 93, "taker_buy_volume": 17965.4, "taker_buy_quote": 4221.869}, {"ts": 1771336200000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 89668.28, "quote_volume": 21137.86601, "trades": 100, "taker_buy_volume": 89668.28, "taker_buy_quote": 21137.86601}, {"ts": 1771336260000, "open": 0.236, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 10165.21, "quote_volume": 2400.72527, "trades": 43, "taker_buy_volume": 5585.62, "taker_buy_quote": 1319.94203}, {"ts": 1771336320000, "open": 0.237, "high": 0.238, "low": 0.237, "close": 0.237, "volume": 321693.0, "quote_volume": 76241.37167, "trades": 365, "taker_buy_volume": 171930.08, "taker_buy_quote": 40747.55963}, {"ts": 1771336380000, "open": 0.236, "high": 0.237, "low": 0.236, "close": 0.236, "volume": 2000.06, "quote_volume": 472.48174, "trades": 11, "taker_buy_volume": 467.58, "taker_buy_quote": 110.81646}, {"ts": 1771336440000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 96942.58, "quote_volume": 22878.44888, "trades": 120, "taker_buy_volume": 41099.21, "taker_buy_quote": 9699.41356}, {"ts": 1771336500000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 85876.69, "quote_volume": 20266.7447, "trades": 172, "taker_buy_volume": 23949.58, "taker_buy_quote": 5652.10088}, {"ts": 1771336560000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 315.78, "quote_volume": 74.26028, "trades": 4, "taker_buy_volume": 51.98, "taker_buy_quote": 12.26728}, {"ts": 1771336620000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 435.28, "quote_volume": 102.2908, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336680000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 165451.42, "quote_volume": 38882.35488, "trades": 201, "taker_buy_volume": 75085.32, "taker_buy_quote": 17646.32138}, {"ts": 1771336740000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 703.27, "quote_volume": 165.26845, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336800000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 79901.9, "quote_volume": 18780.1133, "trades": 61, "taker_buy_volume": 45339.72, "taker_buy_quote": 10658.001}, {"ts": 1771336860000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 809.45, "quote_volume": 190.22075, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771336920000, "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": 1771336980000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 915.2, "quote_volume": 215.4845, "trades": 3, "taker_buy_volume": 412.5, "taker_buy_quote": 97.35}, {"ts": 1771337040000, "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": 1771337100000, "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": 1771337160000, "open": 0.236, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 19570.82, "quote_volume": 4625.55539, "trades": 48, "taker_buy_volume": 19168.51, "taker_buy_quote": 4530.61023}, {"ts": 1771337220000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 47049.38, "quote_volume": 11103.65368, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771337280000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 20.08, "quote_volume": 4.73888, "trades": 1, "taker_buy_volume": 20.08, "taker_buy_quote": 4.73888}, {"ts": 1771337340000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 2189.9, "quote_volume": 514.6265, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771337400000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 6552.5, "quote_volume": 1539.8375, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771337460000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 14821.28, "quote_volume": 3483.0008, "trades": 26, "taker_buy_volume": 64.95, "taker_buy_quote": 15.26325}, {"ts": 1771337520000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 18.59, "quote_volume": 4.35006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771337580000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 43.63, "quote_volume": 10.20942, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771337640000, "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": 1771337700000, "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": 1771337760000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 696.19, "quote_volume": 163.60465, "trades": 2, "taker_buy_volume": 696.19, "taker_buy_quote": 163.60465}, {"ts": 1771337820000, "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": 1771337880000, "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": 1771337940000, "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": 1771338000000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 42.55, "quote_volume": 9.99925, "trades": 1, "taker_buy_volume": 42.55, "taker_buy_quote": 9.99925}, {"ts": 1771338060000, "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": 1771338120000, "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": 1771338180000, "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": 1771338240000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 358.6, "quote_volume": 84.271, "trades": 1, "taker_buy_volume": 358.6, "taker_buy_quote": 84.271}, {"ts": 1771338300000, "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": 1771338360000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 1511.8, "quote_volume": 355.273, "trades": 4, "taker_buy_volume": 1511.8, "taker_buy_quote": 355.273}, {"ts": 1771338420000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 158.82, "quote_volume": 37.3227, "trades": 1, "taker_buy_volume": 158.82, "taker_buy_quote": 37.3227}, {"ts": 1771338480000, "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": 1771338540000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 19.45, "quote_volume": 4.5513, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771338600000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 118344.07, "quote_volume": 27810.85645, "trades": 72, "taker_buy_volume": 72042.95, "taker_buy_quote": 16930.09325}, {"ts": 1771338660000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 210724.9, "quote_volume": 49520.3515, "trades": 211, "taker_buy_volume": 89222.38, "taker_buy_quote": 20967.2593}, {"ts": 1771338720000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 39098.26, "quote_volume": 9188.0911, "trades": 48, "taker_buy_volume": 13736.85, "taker_buy_quote": 3228.15975}, {"ts": 1771338780000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 47912.4, "quote_volume": 11258.46766, "trades": 68, "taker_buy_volume": 33110.14, "taker_buy_quote": 7780.8829}, {"ts": 1771338840000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 10949.25, "quote_volume": 2573.07375, "trades": 26, "taker_buy_volume": 10949.25, "taker_buy_quote": 2573.07375}, {"ts": 1771338900000, "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": 1771338960000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 5064.89, "quote_volume": 1190.24915, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771339020000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 61767.24, "quote_volume": 14515.3014, "trades": 165, "taker_buy_volume": 30351.81, "taker_buy_quote": 7132.67535}, {"ts": 1771339080000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 81801.0, "quote_volume": 19143.33723, "trades": 135, "taker_buy_volume": 34028.25, "taker_buy_quote": 7964.51373}, {"ts": 1771339140000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 34918.53, "quote_volume": 8170.93602, "trades": 29, "taker_buy_volume": 34745.66, "taker_buy_quote": 8130.48444}, {"ts": 1771339200000, "open": 0.234, "high": 0.234, "low": 0.232, "close": 0.233, "volume": 70913.91, "quote_volume": 16564.29455, "trades": 101, "taker_buy_volume": 2962.49, "taker_buy_quote": 693.00965}, {"ts": 1771339260000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 33391.89, "quote_volume": 7778.93258, "trades": 69, "taker_buy_volume": 30621.57, "taker_buy_quote": 7134.82581}, {"ts": 1771339320000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 109425.22, "quote_volume": 25415.19252, "trades": 191, "taker_buy_volume": 36814.88, "taker_buy_quote": 8544.07965}, {"ts": 1771339380000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 759.26, "quote_volume": 175.72139, "trades": 7, "taker_buy_volume": 332.33, "taker_buy_quote": 77.10056}, {"ts": 1771339440000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 103362.59, "quote_volume": 23876.75829, "trades": 135, "taker_buy_volume": 31472.18, "taker_buy_quote": 7270.07358}, {"ts": 1771339500000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 170145.25, "quote_volume": 39186.52328, "trades": 205, "taker_buy_volume": 48478.26, "taker_buy_quote": 11193.92637}, {"ts": 1771339560000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 42349.23, "quote_volume": 9737.82085, "trades": 68, "taker_buy_volume": 26701.14, "taker_buy_quote": 6141.2622}, {"ts": 1771339620000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 200396.58, "quote_volume": 46090.85141, "trades": 292, "taker_buy_volume": 106091.98, "taker_buy_quote": 24401.1554}, {"ts": 1771339680000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 51787.41, "quote_volume": 11956.31357, "trades": 124, "taker_buy_volume": 38133.74, "taker_buy_quote": 8803.59657}, {"ts": 1771339740000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 102737.95, "quote_volume": 23732.42341, "trades": 132, "taker_buy_volume": 87744.02, "taker_buy_quote": 20268.86862}, {"ts": 1771339800000, "open": 0.231, "high": 0.232, "low": 0.23, "close": 0.23, "volume": 277464.04, "quote_volume": 63870.66682, "trades": 134, "taker_buy_volume": 52003.87, "taker_buy_quote": 11982.34659}, {"ts": 1771339860000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 10854.81, "quote_volume": 2496.6063, "trades": 18, "taker_buy_volume": 10847.8, "taker_buy_quote": 2494.994}, {"ts": 1771339920000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 2270.44, "quote_volume": 524.47164, "trades": 2, "taker_buy_volume": 2270.44, "taker_buy_quote": 524.47164}, {"ts": 1771339980000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 174820.75, "quote_volume": 40208.7725, "trades": 199, "taker_buy_volume": 69038.69, "taker_buy_quote": 15878.8987}, {"ts": 1771340040000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 914.0, "quote_volume": 210.20672, "trades": 3, "taker_buy_volume": 900.72, "taker_buy_quote": 207.1656}, {"ts": 1771340100000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 45217.98, "quote_volume": 10399.11357, "trades": 60, "taker_buy_volume": 40474.12, "taker_buy_quote": 9309.0476}, {"ts": 1771340160000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 41836.65, "quote_volume": 9622.43614, "trades": 131, "taker_buy_volume": 30542.67, "taker_buy_quote": 7024.82074}, {"ts": 1771340220000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 94316.57, "quote_volume": 21692.8111, "trades": 126, "taker_buy_volume": 64294.49, "taker_buy_quote": 14787.7327}, {"ts": 1771340280000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 16554.03, "quote_volume": 3807.4269, "trades": 95, "taker_buy_volume": 4904.78, "taker_buy_quote": 1128.0994}, {"ts": 1771340340000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 37740.39, "quote_volume": 8718.03009, "trades": 14, "taker_buy_volume": 37740.39, "taker_buy_quote": 8718.03009}, {"ts": 1771340400000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 78.17, "quote_volume": 18.05727, "trades": 2, "taker_buy_volume": 78.17, "taker_buy_quote": 18.05727}, {"ts": 1771340460000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 14585.55, "quote_volume": 3369.26205, "trades": 80, "taker_buy_volume": 1737.01, "taker_buy_quote": 401.24931}, {"ts": 1771340520000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 512.28, "quote_volume": 117.8244, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771340580000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 112494.53, "quote_volume": 25986.23643, "trades": 165, "taker_buy_volume": 48436.83, "taker_buy_quote": 11188.90773}, {"ts": 1771340640000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 33.34, "quote_volume": 7.70154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771340700000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 32246.17, "quote_volume": 7448.86527, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771340760000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 167210.58, "quote_volume": 38625.64398, "trades": 246, "taker_buy_volume": 86545.19, "taker_buy_quote": 19991.93889}, {"ts": 1771340820000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 31678.35, "quote_volume": 7317.69885, "trades": 137, "taker_buy_volume": 21331.55, "taker_buy_quote": 4927.58805}, {"ts": 1771340880000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 98717.97, "quote_volume": 22877.47629, "trades": 165, "taker_buy_volume": 68332.28, "taker_buy_quote": 15843.88948}, {"ts": 1771340940000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 156783.55, "quote_volume": 36377.45334, "trades": 60, "taker_buy_volume": 33348.54, "taker_buy_quote": 7740.53102}, {"ts": 1771341000000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 114106.7, "quote_volume": 26586.8611, "trades": 135, "taker_buy_volume": 88376.88, "taker_buy_quote": 20591.81304}, {"ts": 1771341060000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 227.37, "quote_volume": 52.74984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771341120000, "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": 1771341180000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 67496.35, "quote_volume": 15660.22616, "trades": 31, "taker_buy_volume": 1072.96, "taker_buy_quote": 249.99968}, {"ts": 1771341240000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 131910.11, "quote_volume": 30603.14552, "trades": 116, "taker_buy_volume": 90161.66, "taker_buy_quote": 20917.50512}, {"ts": 1771341300000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 53566.77, "quote_volume": 12427.41564, "trades": 68, "taker_buy_volume": 3893.64, "taker_buy_quote": 903.32448}, {"ts": 1771341360000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 11830.27, "quote_volume": 2744.62264, "trades": 62, "taker_buy_volume": 9438.79, "taker_buy_quote": 2189.79928}, {"ts": 1771341420000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 38023.48, "quote_volume": 8857.35432, "trades": 39, "taker_buy_volume": 5956.6, "taker_buy_quote": 1387.8878}, {"ts": 1771341480000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 20936.65, "quote_volume": 4878.23945, "trades": 133, "taker_buy_volume": 14287.15, "taker_buy_quote": 3328.90595}, {"ts": 1771341540000, "open": 0.233, "high": 0.234, "low": 0.232, "close": 0.232, "volume": 29296.0, "quote_volume": 6826.36904, "trades": 38, "taker_buy_volume": 16587.29, "taker_buy_quote": 3865.26592}, {"ts": 1771341600000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 19045.8, "quote_volume": 4437.6714, "trades": 34, "taker_buy_volume": 10197.0, "taker_buy_quote": 2375.901}, {"ts": 1771341660000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 356.22, "quote_volume": 82.99926, "trades": 1, "taker_buy_volume": 356.22, "taker_buy_quote": 82.99926}, {"ts": 1771341720000, "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": 1771341780000, "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": 1771341840000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 405.88, "quote_volume": 94.57004, "trades": 2, "taker_buy_volume": 405.88, "taker_buy_quote": 94.57004}, {"ts": 1771341900000, "open": 0.232, "high": 0.233, "low": 0.231, "close": 0.232, "volume": 74410.03, "quote_volume": 17260.01801, "trades": 30, "taker_buy_volume": 462.36, "taker_buy_quote": 107.42298}, {"ts": 1771341960000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 2732.74, "quote_volume": 633.92661, "trades": 3, "taker_buy_volume": 2663.67, "taker_buy_quote": 617.97144}, {"ts": 1771342020000, "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": 1771342080000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 8114.03, "quote_volume": 1874.35008, "trades": 44, "taker_buy_volume": 9.15, "taker_buy_quote": 2.1228}, {"ts": 1771342140000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 82491.6, "quote_volume": 19055.5596, "trades": 50, "taker_buy_volume": 64303.14, "taker_buy_quote": 14854.02534}, {"ts": 1771342200000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 2943.24, "quote_volume": 679.88844, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342260000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 1686.39, "quote_volume": 389.55609, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771342320000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 138329.64, "quote_volume": 31954.11862, "trades": 143, "taker_buy_volume": 72527.95, "taker_buy_quote": 16753.95645}, {"ts": 1771342380000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 226176.62, "quote_volume": 52044.0951, "trades": 311, "taker_buy_volume": 122145.99, "taker_buy_quote": 28093.66428}, {"ts": 1771342440000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 34229.72, "quote_volume": 7872.8356, "trades": 34, "taker_buy_volume": 30488.09, "taker_buy_quote": 7012.2607}, {"ts": 1771342500000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 84419.67, "quote_volume": 19500.94377, "trades": 96, "taker_buy_volume": 49476.9, "taker_buy_quote": 11429.1639}, {"ts": 1771342560000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 15050.62, "quote_volume": 3476.69322, "trades": 80, "taker_buy_volume": 8526.9, "taker_buy_quote": 1969.7139}, {"ts": 1771342620000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 1293.1, "quote_volume": 299.9992, "trades": 1, "taker_buy_volume": 1293.1, "taker_buy_quote": 299.9992}, {"ts": 1771342680000, "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": 1771342740000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 4385.56, "quote_volume": 1013.06436, "trades": 29, "taker_buy_volume": 1310.6, "taker_buy_quote": 302.7486}, {"ts": 1771342800000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 259711.89, "quote_volume": 60097.05666, "trades": 192, "taker_buy_volume": 150836.0, "taker_buy_quote": 34898.28066}, {"ts": 1771342860000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 43.19, "quote_volume": 10.02008, "trades": 1, "taker_buy_volume": 43.19, "taker_buy_quote": 10.02008}, {"ts": 1771342920000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 10.0, "quote_volume": 2.32, "trades": 1, "taker_buy_volume": 10.0, "taker_buy_quote": 2.32}, {"ts": 1771342980000, "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": 1771343040000, "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": 1771343100000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 97727.28, "quote_volume": 22672.72896, "trades": 107, "taker_buy_volume": 43021.79, "taker_buy_quote": 9981.05528}, {"ts": 1771343160000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 2287.68, "quote_volume": 531.18072, "trades": 4, "taker_buy_volume": 438.96, "taker_buy_quote": 102.27768}, {"ts": 1771343220000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 63254.63, "quote_volume": 14675.07416, "trades": 39, "taker_buy_volume": 25860.48, "taker_buy_quote": 5999.63136}, {"ts": 1771343280000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 212194.79, "quote_volume": 49230.14406, "trades": 191, "taker_buy_volume": 109349.61, "taker_buy_quote": 25370.0623}, {"ts": 1771343340000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 79258.57, "quote_volume": 18387.98824, "trades": 69, "taker_buy_volume": 59421.46, "taker_buy_quote": 13785.77872}, {"ts": 1771343400000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 89735.68, "quote_volume": 20818.68205, "trades": 145, "taker_buy_volume": 43557.33, "taker_buy_quote": 10105.30485}, {"ts": 1771343460000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 75738.38, "quote_volume": 17647.03236, "trades": 59, "taker_buy_volume": 51359.46, "taker_buy_quote": 11966.75418}, {"ts": 1771343520000, "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": 1771343580000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 21.65, "quote_volume": 5.04445, "trades": 1, "taker_buy_volume": 21.65, "taker_buy_quote": 5.04445}, {"ts": 1771343640000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 809.74, "quote_volume": 188.66942, "trades": 3, "taker_buy_volume": 809.74, "taker_buy_quote": 188.66942}, {"ts": 1771343700000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 66543.41, "quote_volume": 15504.61453, "trades": 132, "taker_buy_volume": 28594.16, "taker_buy_quote": 6662.43928}, {"ts": 1771343760000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 86358.85, "quote_volume": 20121.61205, "trades": 109, "taker_buy_volume": 44751.87, "taker_buy_quote": 10427.18571}, {"ts": 1771343820000, "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": 1771343880000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 8.61, "quote_volume": 2.00613, "trades": 1, "taker_buy_volume": 8.61, "taker_buy_quote": 2.00613}, {"ts": 1771343940000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 272.53, "quote_volume": 63.44949, "trades": 4, "taker_buy_volume": 222.53, "taker_buy_quote": 51.84949}, {"ts": 1771344000000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 9.27, "quote_volume": 2.15991, "trades": 1, "taker_buy_volume": 9.27, "taker_buy_quote": 2.15991}, {"ts": 1771344060000, "open": 0.233, "high": 0.235, "low": 0.233, "close": 0.235, "volume": 79788.02, "quote_volume": 18662.27685, "trades": 162, "taker_buy_volume": 56859.55, "taker_buy_quote": 13300.9645}, {"ts": 1771344120000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 133860.01, "quote_volume": 31523.50164, "trades": 192, "taker_buy_volume": 64864.06, "taker_buy_quote": 15286.85452}, {"ts": 1771344180000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 23876.63, "quote_volume": 5634.80998, "trades": 28, "taker_buy_volume": 2299.09, "taker_buy_quote": 542.58524}, {"ts": 1771344240000, "open": 0.236, "high": 0.237, "low": 0.236, "close": 0.236, "volume": 25589.88, "quote_volume": 6039.27481, "trades": 21, "taker_buy_volume": 24535.47, "taker_buy_quote": 5790.43405}, {"ts": 1771344300000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 254185.61, "quote_volume": 60241.98957, "trades": 135, "taker_buy_volume": 191971.22, "taker_buy_quote": 45497.17914}, {"ts": 1771344360000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 29913.73, "quote_volume": 7089.55401, "trades": 38, "taker_buy_volume": 29913.73, "taker_buy_quote": 7089.55401}, {"ts": 1771344420000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 29371.76, "quote_volume": 6961.10712, "trades": 22, "taker_buy_volume": 25417.17, "taker_buy_quote": 6023.86929}, {"ts": 1771344480000, "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": 1771344540000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 88702.55, "quote_volume": 21022.10475, "trades": 88, "taker_buy_volume": 22189.47, "taker_buy_quote": 5258.90439}, {"ts": 1771344600000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 2292.29, "quote_volume": 543.27273, "trades": 21, "taker_buy_volume": 1089.23, "taker_buy_quote": 258.14751}, {"ts": 1771344660000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 2110.62, "quote_volume": 500.21694, "trades": 2, "taker_buy_volume": 2110.62, "taker_buy_quote": 500.21694}, {"ts": 1771344720000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 23342.63, "quote_volume": 5532.20331, "trades": 8, "taker_buy_volume": 23342.63, "taker_buy_quote": 5532.20331}, {"ts": 1771344780000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 35792.08, "quote_volume": 8482.72296, "trades": 52, "taker_buy_volume": 13343.25, "taker_buy_quote": 3162.35025}, {"ts": 1771344840000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.236, "volume": 79611.66, "quote_volume": 18867.71736, "trades": 47, "taker_buy_volume": 32717.05, "taker_buy_quote": 7753.94085}, {"ts": 1771344900000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 420.95, "quote_volume": 99.3442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771344960000, "open": 0.237, "high": 0.238, "low": 0.237, "close": 0.237, "volume": 9449.26, "quote_volume": 2239.48446, "trades": 22, "taker_buy_volume": 9444.51, "taker_buy_quote": 2238.35871}, {"ts": 1771345020000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 35543.15, "quote_volume": 8423.72655, "trades": 43, "taker_buy_volume": 7821.39, "taker_buy_quote": 1853.66943}, {"ts": 1771345080000, "open": 0.237, "high": 0.238, "low": 0.237, "close": 0.238, "volume": 29630.66, "quote_volume": 7022.52945, "trades": 17, "taker_buy_volume": 29630.66, "taker_buy_quote": 7022.52945}, {"ts": 1771345140000, "open": 0.238, "high": 0.238, "low": 0.238, "close": 0.238, "volume": 11996.31, "quote_volume": 2855.12178, "trades": 17, "taker_buy_volume": 11996.31, "taker_buy_quote": 2855.12178}, {"ts": 1771345200000, "open": 0.238, "high": 0.238, "low": 0.237, "close": 0.237, "volume": 77692.91, "quote_volume": 18428.06472, "trades": 39, "taker_buy_volume": 14845.05, "taker_buy_quote": 3533.1219}, {"ts": 1771345260000, "open": 0.237, "high": 0.237, "low": 0.236, "close": 0.236, "volume": 67898.4, "quote_volume": 16024.0854, "trades": 168, "taker_buy_volume": 20761.82, "taker_buy_quote": 4899.85252}, {"ts": 1771345320000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 3917.32, "quote_volume": 924.48752, "trades": 26, "taker_buy_volume": 853.57, "taker_buy_quote": 201.44252}, {"ts": 1771345380000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 28789.4, "quote_volume": 6794.2984, "trades": 75, "taker_buy_volume": 9140.01, "taker_buy_quote": 2157.04236}, {"ts": 1771345440000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 16488.0, "quote_volume": 3891.168, "trades": 26, "taker_buy_volume": 14745.95, "taker_buy_quote": 3480.0442}, {"ts": 1771345500000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 44146.58, "quote_volume": 10416.51218, "trades": 83, "taker_buy_volume": 3730.41, "taker_buy_quote": 880.37676}, {"ts": 1771345560000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 544.96, "quote_volume": 128.61056, "trades": 1, "taker_buy_volume": 544.96, "taker_buy_quote": 128.61056}, {"ts": 1771345620000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 151.96, "quote_volume": 35.86256, "trades": 1, "taker_buy_volume": 151.96, "taker_buy_quote": 35.86256}, {"ts": 1771345680000, "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": 1771345740000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 2465.81, "quote_volume": 579.46535, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345800000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 51385.59, "quote_volume": 12075.61365, "trades": 112, "taker_buy_volume": 46046.36, "taker_buy_quote": 10820.8946}, {"ts": 1771345860000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 42.64, "quote_volume": 10.0204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345920000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 862.39, "quote_volume": 202.66165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771345980000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 982.97, "quote_volume": 231.98092, "trades": 1, "taker_buy_volume": 982.97, "taker_buy_quote": 231.98092}, {"ts": 1771346040000, "open": 0.236, "high": 0.237, "low": 0.236, "close": 0.237, "volume": 75335.79, "quote_volume": 17842.18446, "trades": 87, "taker_buy_volume": 74784.51, "taker_buy_quote": 17712.02386}, {"ts": 1771346100000, "open": 0.238, "high": 0.238, "low": 0.237, "close": 0.237, "volume": 457.31, "quote_volume": 108.62086, "trades": 7, "taker_buy_volume": 238.39, "taker_buy_quote": 56.73682}, {"ts": 1771346160000, "open": 0.238, "high": 0.239, "low": 0.238, "close": 0.239, "volume": 145424.54, "quote_volume": 34704.46124, "trades": 221, "taker_buy_volume": 102816.56, "taker_buy_quote": 24524.52999}, {"ts": 1771346220000, "open": 0.239, "high": 0.239, "low": 0.238, "close": 0.239, "volume": 38362.15, "quote_volume": 9168.52155, "trades": 39, "taker_buy_volume": 31977.95, "taker_buy_quote": 7642.73005}, {"ts": 1771346280000, "open": 0.238, "high": 0.239, "low": 0.238, "close": 0.239, "volume": 104806.09, "quote_volume": 24943.85795, "trades": 124, "taker_buy_volume": 13955.67, "taker_buy_quote": 3321.45799}, {"ts": 1771346340000, "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": 1771346400000, "open": 0.238, "high": 0.238, "low": 0.237, "close": 0.237, "volume": 167969.04, "quote_volume": 39851.1071, "trades": 136, "taker_buy_volume": 34606.38, "taker_buy_quote": 8201.95765}, {"ts": 1771346460000, "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": 1771346520000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 6710.16, "quote_volume": 1590.30792, "trades": 68, "taker_buy_volume": 6022.82, "taker_buy_quote": 1427.40834}, {"ts": 1771346580000, "open": 0.237, "high": 0.237, "low": 0.237, "close": 0.237, "volume": 12915.03, "quote_volume": 3060.86211, "trades": 34, "taker_buy_volume": 45.75, "taker_buy_quote": 10.84275}, {"ts": 1771346640000, "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": 1771346700000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 1620.13, "quote_volume": 382.35068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771346760000, "open": 0.236, "high": 0.237, "low": 0.236, "close": 0.236, "volume": 86670.97, "quote_volume": 20454.3579, "trades": 138, "taker_buy_volume": 45409.86, "taker_buy_quote": 10716.73594}, {"ts": 1771346820000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 9012.82, "quote_volume": 2127.02552, "trades": 18, "taker_buy_volume": 85.76, "taker_buy_quote": 20.23936}, {"ts": 1771346880000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 12711.86, "quote_volume": 2999.99896, "trades": 11, "taker_buy_volume": 12711.86, "taker_buy_quote": 2999.99896}, {"ts": 1771346940000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 15807.13, "quote_volume": 3730.48268, "trades": 51, "taker_buy_volume": 2382.14, "taker_buy_quote": 562.18504}, {"ts": 1771347000000, "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": 1771347060000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 1208.37, "quote_volume": 285.17532, "trades": 10, "taker_buy_volume": 1208.37, "taker_buy_quote": 285.17532}, {"ts": 1771347120000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 13074.53, "quote_volume": 3085.37496, "trades": 72, "taker_buy_volume": 10763.6, "taker_buy_quote": 2540.2096}, {"ts": 1771347180000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 452.34, "quote_volume": 106.2999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347240000, "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": 1771347300000, "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": 1771347360000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 107971.52, "quote_volume": 25480.3077, "trades": 53, "taker_buy_volume": 107000.5, "taker_buy_quote": 25252.118}, {"ts": 1771347420000, "open": 0.236, "high": 0.237, "low": 0.235, "close": 0.235, "volume": 295550.68, "quote_volume": 69908.98531, "trades": 211, "taker_buy_volume": 204692.22, "taker_buy_quote": 48474.64975}, {"ts": 1771347480000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 3520.63, "quote_volume": 830.86868, "trades": 3, "taker_buy_volume": 3520.63, "taker_buy_quote": 830.86868}, {"ts": 1771347540000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 576.71, "quote_volume": 136.10356, "trades": 2, "taker_buy_volume": 576.71, "taker_buy_quote": 136.10356}, {"ts": 1771347600000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 133468.1, "quote_volume": 31365.44629, "trades": 103, "taker_buy_volume": 10176.11, "taker_buy_quote": 2391.82864}, {"ts": 1771347660000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 430.7, "quote_volume": 101.2145, "trades": 10, "taker_buy_volume": 430.7, "taker_buy_quote": 101.2145}, {"ts": 1771347720000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 34419.63, "quote_volume": 8089.81205, "trades": 19, "taker_buy_volume": 25058.74, "taker_buy_quote": 5890.0029}, {"ts": 1771347780000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 7207.45, "quote_volume": 1688.29208, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347840000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 214.12, "quote_volume": 50.10408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771347900000, "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": 1771347960000, "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": 1771348020000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 24.18, "quote_volume": 5.65812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348080000, "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": 1771348140000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 35279.47, "quote_volume": 8255.39598, "trades": 67, "taker_buy_volume": 11384.41, "taker_buy_quote": 2663.95194}, {"ts": 1771348200000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 50646.21, "quote_volume": 11800.46958, "trades": 53, "taker_buy_volume": 128.7, "taker_buy_quote": 29.9871}, {"ts": 1771348260000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 174091.43, "quote_volume": 40391.02733, "trades": 314, "taker_buy_volume": 89771.42, "taker_buy_quote": 20828.78501}, {"ts": 1771348320000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 285.78, "quote_volume": 66.30096, "trades": 4, "taker_buy_volume": 285.78, "taker_buy_quote": 66.30096}, {"ts": 1771348380000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 5059.74, "quote_volume": 1173.85968, "trades": 14, "taker_buy_volume": 3237.31, "taker_buy_quote": 751.05592}, {"ts": 1771348440000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 144.75, "quote_volume": 33.72675, "trades": 1, "taker_buy_volume": 144.75, "taker_buy_quote": 33.72675}, {"ts": 1771348500000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 43897.98, "quote_volume": 10228.22934, "trades": 66, "taker_buy_volume": 35113.29, "taker_buy_quote": 8181.39657}, {"ts": 1771348560000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 63449.46, "quote_volume": 14783.72957, "trades": 33, "taker_buy_volume": 36473.54, "taker_buy_quote": 8498.34021}, {"ts": 1771348620000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 77369.41, "quote_volume": 18027.03953, "trades": 91, "taker_buy_volume": 47185.64, "taker_buy_quote": 10994.25412}, {"ts": 1771348680000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 16176.64, "quote_volume": 3769.15712, "trades": 53, "taker_buy_volume": 7527.06, "taker_buy_quote": 1753.80498}, {"ts": 1771348740000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 2108.51, "quote_volume": 491.28283, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771348800000, "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": 1771348860000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 109274.85, "quote_volume": 25569.95442, "trades": 69, "taker_buy_volume": 66900.16, "taker_buy_quote": 15654.63744}, {"ts": 1771348920000, "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": 1771348980000, "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": 1771349040000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 39414.1, "quote_volume": 9184.23489, "trades": 50, "taker_buy_volume": 22385.01, "taker_buy_quote": 5216.45692}, {"ts": 1771349100000, "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": 1771349160000, "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": 1771349220000, "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": 1771349280000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 1027.89, "quote_volume": 240.52626, "trades": 1, "taker_buy_volume": 1027.89, "taker_buy_quote": 240.52626}, {"ts": 1771349340000, "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": 1771349400000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 47025.88, "quote_volume": 11004.05592, "trades": 65, "taker_buy_volume": 45145.02, "taker_buy_quote": 10563.93468}, {"ts": 1771349460000, "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": 1771349520000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 110014.92, "quote_volume": 25633.47636, "trades": 62, "taker_buy_volume": 1000.0, "taker_buy_quote": 233.0}, {"ts": 1771349580000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 44.99, "quote_volume": 10.48267, "trades": 2, "taker_buy_volume": 44.99, "taker_buy_quote": 10.48267}, {"ts": 1771349640000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 125990.2, "quote_volume": 29228.35931, "trades": 107, "taker_buy_volume": 70567.9, "taker_buy_quote": 16371.7528}, {"ts": 1771349700000, "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": 1771349760000, "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": 1771349820000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 7653.64, "quote_volume": 1778.16611, "trades": 3, "taker_buy_volume": 2521.63, "taker_buy_quote": 587.53979}, {"ts": 1771349880000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 46341.93, "quote_volume": 10797.66969, "trades": 51, "taker_buy_volume": 43338.62, "taker_buy_quote": 10097.89846}, {"ts": 1771349940000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 1575.56, "quote_volume": 367.10548, "trades": 3, "taker_buy_volume": 1575.56, "taker_buy_quote": 367.10548}, {"ts": 1771350000000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 112846.67, "quote_volume": 26180.42744, "trades": 71, "taker_buy_volume": 10548.68, "taker_buy_quote": 2447.29376}, {"ts": 1771350060000, "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": 1771350120000, "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": 1771350180000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 29.17, "quote_volume": 6.76744, "trades": 1, "taker_buy_volume": 29.17, "taker_buy_quote": 6.76744}, {"ts": 1771350240000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 38.79, "quote_volume": 8.96049, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771350300000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 58505.07, "quote_volume": 13514.14275, "trades": 101, "taker_buy_volume": 2765.6, "taker_buy_quote": 638.8536}, {"ts": 1771350360000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 4200.8, "quote_volume": 970.3848, "trades": 4, "taker_buy_volume": 4200.8, "taker_buy_quote": 970.3848}, {"ts": 1771350420000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 117632.98, "quote_volume": 27173.21838, "trades": 165, "taker_buy_volume": 98515.42, "taker_buy_quote": 22757.06202}, {"ts": 1771350480000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 77495.76, "quote_volume": 17901.55328, "trades": 99, "taker_buy_volume": 41765.45, "taker_buy_quote": 9647.85167}, {"ts": 1771350540000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 5198.15, "quote_volume": 1201.94305, "trades": 5, "taker_buy_volume": 1170.4, "taker_buy_quote": 271.5328}, {"ts": 1771350600000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 41607.34, "quote_volume": 9650.49526, "trades": 62, "taker_buy_volume": 36740.85, "taker_buy_quote": 8523.8772}, {"ts": 1771350660000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 37536.18, "quote_volume": 8708.39376, "trades": 20, "taker_buy_volume": 64.95, "taker_buy_quote": 15.0684}, {"ts": 1771350720000, "open": 0.232, "high": 0.233, "low": 0.231, "close": 0.231, "volume": 16446.3, "quote_volume": 3812.25119, "trades": 40, "taker_buy_volume": 10976.62, "taker_buy_quote": 2546.61246}, {"ts": 1771350780000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 2697.62, "quote_volume": 623.20803, "trades": 7, "taker_buy_volume": 57.81, "taker_buy_quote": 13.41192}, {"ts": 1771350840000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 40449.41, "quote_volume": 9381.5323, "trades": 54, "taker_buy_volume": 14868.77, "taker_buy_quote": 3449.55464}, {"ts": 1771350900000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 2538.16, "quote_volume": 586.5957, "trades": 7, "taker_buy_volume": 280.74, "taker_buy_quote": 65.13168}, {"ts": 1771350960000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 3486.31, "quote_volume": 806.62941, "trades": 4, "taker_buy_volume": 1291.8, "taker_buy_quote": 299.6976}, {"ts": 1771351020000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 18581.61, "quote_volume": 4308.57794, "trades": 46, "taker_buy_volume": 15839.05, "taker_buy_quote": 3674.6596}, {"ts": 1771351080000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 29316.37, "quote_volume": 6800.06128, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351140000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 76781.61, "quote_volume": 17809.72593, "trades": 129, "taker_buy_volume": 54383.75, "taker_buy_quote": 12617.03}, {"ts": 1771351200000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 3192.82, "quote_volume": 737.82939, "trades": 5, "taker_buy_volume": 287.97, "taker_buy_quote": 66.80904}, {"ts": 1771351260000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 2254.61, "quote_volume": 520.81491, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351320000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 2535.25, "quote_volume": 585.64275, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351380000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 8024.5, "quote_volume": 1853.7026, "trades": 8, "taker_buy_volume": 43.1, "taker_buy_quote": 9.9992}, {"ts": 1771351440000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 85218.76, "quote_volume": 19767.77804, "trades": 109, "taker_buy_volume": 79682.59, "taker_buy_quote": 18486.36088}, {"ts": 1771351500000, "open": 0.232, "high": 0.233, "low": 0.231, "close": 0.231, "volume": 159988.78, "quote_volume": 37115.80142, "trades": 188, "taker_buy_volume": 75883.41, "taker_buy_quote": 17606.9038}, {"ts": 1771351560000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 18509.42, "quote_volume": 4288.81159, "trades": 37, "taker_buy_volume": 13135.57, "taker_buy_quote": 3047.45224}, {"ts": 1771351620000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 51597.55, "quote_volume": 11970.6316, "trades": 42, "taker_buy_volume": 15191.74, "taker_buy_quote": 3524.48368}, {"ts": 1771351680000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 24708.52, "quote_volume": 5732.37664, "trades": 49, "taker_buy_volume": 2450.88, "taker_buy_quote": 568.60416}, {"ts": 1771351740000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 32248.53, "quote_volume": 7476.86145, "trades": 55, "taker_buy_volume": 7923.8, "taker_buy_quote": 1838.3216}, {"ts": 1771351800000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 2771.26, "quote_volume": 642.93232, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351860000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 3579.28, "quote_volume": 830.39296, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351920000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 2953.36, "quote_volume": 685.17952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771351980000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 1952.08, "quote_volume": 452.88256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352040000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 2499.29, "quote_volume": 579.83528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352100000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 11477.11, "quote_volume": 2662.68952, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352160000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 1942.28, "quote_volume": 450.60896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352220000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 2642.3, "quote_volume": 613.0136, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352280000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 55823.26, "quote_volume": 12950.99632, "trades": 125, "taker_buy_volume": 38395.05, "taker_buy_quote": 8907.6516}, {"ts": 1771352340000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 84573.53, "quote_volume": 19618.25466, "trades": 168, "taker_buy_volume": 72445.97, "taker_buy_quote": 16807.46504}, {"ts": 1771352400000, "open": 0.232, "high": 0.234, "low": 0.232, "close": 0.233, "volume": 22211.28, "quote_volume": 5174.05325, "trades": 52, "taker_buy_volume": 19120.95, "taker_buy_quote": 4455.61621}, {"ts": 1771352460000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 64674.2, "quote_volume": 15132.63996, "trades": 79, "taker_buy_volume": 55626.98, "taker_buy_quote": 13016.71332}, {"ts": 1771352520000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 116081.65, "quote_volume": 27262.05585, "trades": 169, "taker_buy_volume": 70868.83, "taker_buy_quote": 16637.04315}, {"ts": 1771352580000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 2419.31, "quote_volume": 567.91677, "trades": 3, "taker_buy_volume": 1798.23, "taker_buy_quote": 422.58405}, {"ts": 1771352640000, "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": 1771352700000, "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": 1771352760000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 27.0, "quote_volume": 6.318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771352820000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 42.64, "quote_volume": 10.0204, "trades": 1, "taker_buy_volume": 42.64, "taker_buy_quote": 10.0204}, {"ts": 1771352880000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 99180.88, "quote_volume": 23307.5068, "trades": 122, "taker_buy_volume": 42527.65, "taker_buy_quote": 9993.99775}, {"ts": 1771352940000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 35426.34, "quote_volume": 8325.1899, "trades": 46, "taker_buy_volume": 5326.98, "taker_buy_quote": 1251.8403}, {"ts": 1771353000000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 37467.6, "quote_volume": 8804.886, "trades": 69, "taker_buy_volume": 31811.89, "taker_buy_quote": 7475.79415}, {"ts": 1771353060000, "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": 1771353120000, "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": 1771353180000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 29.85, "quote_volume": 7.01475, "trades": 1, "taker_buy_volume": 29.85, "taker_buy_quote": 7.01475}, {"ts": 1771353240000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 51.29, "quote_volume": 12.05315, "trades": 1, "taker_buy_volume": 51.29, "taker_buy_quote": 12.05315}, {"ts": 1771353300000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 167128.58, "quote_volume": 39109.62759, "trades": 75, "taker_buy_volume": 25804.51, "taker_buy_quote": 6039.79521}, {"ts": 1771353360000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 92213.75, "quote_volume": 21578.0175, "trades": 122, "taker_buy_volume": 67986.92, "taker_buy_quote": 15908.93928}, {"ts": 1771353420000, "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": 1771353480000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 10.0, "quote_volume": 2.34, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771353540000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 42.73, "quote_volume": 10.04155, "trades": 1, "taker_buy_volume": 42.73, "taker_buy_quote": 10.04155}, {"ts": 1771353600000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 254484.69, "quote_volume": 59814.52238, "trades": 286, "taker_buy_volume": 151849.46, "taker_buy_quote": 35695.24333}, {"ts": 1771353660000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 174511.56, "quote_volume": 41182.63856, "trades": 163, "taker_buy_volume": 135068.03, "taker_buy_quote": 31876.05508}, {"ts": 1771353720000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 3192.46, "quote_volume": 750.42356, "trades": 5, "taker_buy_volume": 195.46, "taker_buy_quote": 46.12856}, {"ts": 1771353780000, "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": 1771353840000, "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": 1771353900000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 267.37, "quote_volume": 63.09932, "trades": 1, "taker_buy_volume": 267.37, "taker_buy_quote": 63.09932}, {"ts": 1771353960000, "open": 0.236, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 121366.73, "quote_volume": 28521.20655, "trades": 45, "taker_buy_volume": 25.0, "taker_buy_quote": 5.9}, {"ts": 1771354020000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 8992.45, "quote_volume": 2113.22575, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354080000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 90395.76, "quote_volume": 21243.0036, "trades": 93, "taker_buy_volume": 58835.17, "taker_buy_quote": 13826.26495}, {"ts": 1771354140000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 24187.51, "quote_volume": 5684.04185, "trades": 29, "taker_buy_volume": 14378.76, "taker_buy_quote": 3379.0086}, {"ts": 1771354200000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 44359.03, "quote_volume": 10424.37205, "trades": 19, "taker_buy_volume": 22059.15, "taker_buy_quote": 5183.90025}, {"ts": 1771354260000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 51.46, "quote_volume": 12.0931, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354320000, "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": 1771354380000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 2118.64, "quote_volume": 499.99904, "trades": 1, "taker_buy_volume": 2118.64, "taker_buy_quote": 499.99904}, {"ts": 1771354440000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 2517.19, "quote_volume": 591.53965, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354500000, "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": 1771354560000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 1136.29, "quote_volume": 267.02815, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354620000, "open": 0.236, "high": 0.236, "low": 0.236, "close": 0.236, "volume": 6522.98, "quote_volume": 1539.42328, "trades": 5, "taker_buy_volume": 6522.98, "taker_buy_quote": 1539.42328}, {"ts": 1771354680000, "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": 1771354740000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 1179.16, "quote_volume": 277.1026, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354800000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 1644.29, "quote_volume": 386.40815, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771354860000, "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": 1771354920000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 16989.15, "quote_volume": 3992.45025, "trades": 40, "taker_buy_volume": 9807.26, "taker_buy_quote": 2304.7061}, {"ts": 1771354980000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 72948.38, "quote_volume": 17142.8693, "trades": 98, "taker_buy_volume": 34870.63, "taker_buy_quote": 8194.59805}, {"ts": 1771355040000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 12838.4, "quote_volume": 3017.024, "trades": 20, "taker_buy_volume": 9964.36, "taker_buy_quote": 2341.6246}, {"ts": 1771355100000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 88335.84, "quote_volume": 20758.9224, "trades": 186, "taker_buy_volume": 57119.91, "taker_buy_quote": 13423.17885}, {"ts": 1771355160000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 28563.88, "quote_volume": 6733.83582, "trades": 62, "taker_buy_volume": 23371.19, "taker_buy_quote": 5513.55367}, {"ts": 1771355220000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.236, "volume": 4689.61, "quote_volume": 1102.07953, "trades": 17, "taker_buy_volume": 3573.43, "taker_buy_quote": 839.77723}, {"ts": 1771355280000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.234, "volume": 33677.24, "quote_volume": 7913.67049, "trades": 39, "taker_buy_volume": 3198.88, "taker_buy_quote": 751.7368}, {"ts": 1771355340000, "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": 1771355400000, "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": 1771355460000, "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": 1771355520000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 96470.41, "quote_volume": 22669.87235, "trades": 57, "taker_buy_volume": 73358.46, "taker_buy_quote": 17239.2381}, {"ts": 1771355580000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 528.61, "quote_volume": 123.69474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771355640000, "open": 0.235, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 200217.52, "quote_volume": 47049.61323, "trades": 235, "taker_buy_volume": 70716.35, "taker_buy_quote": 16618.34225}, {"ts": 1771355700000, "open": 0.235, "high": 0.236, "low": 0.235, "close": 0.235, "volume": 55506.64, "quote_volume": 13044.26894, "trades": 76, "taker_buy_volume": 33562.15, "taker_buy_quote": 7887.31379}, {"ts": 1771355760000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 21.65, "quote_volume": 5.08775, "trades": 1, "taker_buy_volume": 21.65, "taker_buy_quote": 5.08775}, {"ts": 1771355820000, "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": 1771355880000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 401.14, "quote_volume": 94.2679, "trades": 2, "taker_buy_volume": 401.14, "taker_buy_quote": 94.2679}, {"ts": 1771355940000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 22802.22, "quote_volume": 5335.5947, "trades": 38, "taker_buy_volume": 120.33, "taker_buy_quote": 28.15722}, {"ts": 1771356000000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 33042.61, "quote_volume": 7731.97074, "trades": 15, "taker_buy_volume": 33042.61, "taker_buy_quote": 7731.97074}, {"ts": 1771356060000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 161.91, "quote_volume": 37.88694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356120000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 32201.97, "quote_volume": 7535.26098, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356180000, "open": 0.235, "high": 0.235, "low": 0.235, "close": 0.235, "volume": 23.82, "quote_volume": 5.5977, "trades": 1, "taker_buy_volume": 23.82, "taker_buy_quote": 5.5977}, {"ts": 1771356240000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 25.53, "quote_volume": 5.97402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356300000, "open": 0.234, "high": 0.235, "low": 0.234, "close": 0.235, "volume": 31931.08, "quote_volume": 7472.29772, "trades": 48, "taker_buy_volume": 21547.98, "taker_buy_quote": 5042.65232}, {"ts": 1771356360000, "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": 1771356420000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 58793.39, "quote_volume": 13757.65326, "trades": 155, "taker_buy_volume": 27825.81, "taker_buy_quote": 6511.23954}, {"ts": 1771356480000, "open": 0.235, "high": 0.235, "low": 0.233, "close": 0.233, "volume": 17676.33, "quote_volume": 4136.05578, "trades": 19, "taker_buy_volume": 11411.6, "taker_buy_quote": 2670.69901}, {"ts": 1771356540000, "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": 1771356600000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 41311.28, "quote_volume": 9625.52824, "trades": 53, "taker_buy_volume": 5389.37, "taker_buy_quote": 1255.72321}, {"ts": 1771356660000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 30233.02, "quote_volume": 7044.29366, "trades": 26, "taker_buy_volume": 29006.16, "taker_buy_quote": 6758.43528}, {"ts": 1771356720000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 3788.47, "quote_volume": 882.71351, "trades": 12, "taker_buy_volume": 43.3, "taker_buy_quote": 10.0889}, {"ts": 1771356780000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 60553.89, "quote_volume": 14109.03311, "trades": 144, "taker_buy_volume": 49021.88, "taker_buy_quote": 11422.09804}, {"ts": 1771356840000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 17329.93, "quote_volume": 4037.87369, "trades": 50, "taker_buy_volume": 16079.66, "taker_buy_quote": 3746.56078}, {"ts": 1771356900000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 50394.03, "quote_volume": 11741.80899, "trades": 65, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771356960000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 4.77, "quote_volume": 1.10664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357020000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 119.39, "quote_volume": 27.81787, "trades": 1, "taker_buy_volume": 119.39, "taker_buy_quote": 27.81787}, {"ts": 1771357080000, "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": 1771357140000, "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": 1771357200000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 20.0, "quote_volume": 4.66, "trades": 1, "taker_buy_volume": 20.0, "taker_buy_quote": 4.66}, {"ts": 1771357260000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 220.47, "quote_volume": 51.36951, "trades": 1, "taker_buy_volume": 220.47, "taker_buy_quote": 51.36951}, {"ts": 1771357320000, "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": 1771357380000, "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": 1771357440000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 93.84, "quote_volume": 21.77088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357500000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 63975.57, "quote_volume": 14906.30781, "trades": 33, "taker_buy_volume": 59051.01, "taker_buy_quote": 13758.88533}, {"ts": 1771357560000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 90635.23, "quote_volume": 21118.00859, "trades": 70, "taker_buy_volume": 26379.42, "taker_buy_quote": 6146.40486}, {"ts": 1771357620000, "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": 1771357680000, "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": 1771357740000, "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": 1771357800000, "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": 1771357860000, "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": 1771357920000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 38520.41, "quote_volume": 8936.73512, "trades": 55, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771357980000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 28327.66, "quote_volume": 6572.02623, "trades": 47, "taker_buy_volume": 20347.05, "taker_buy_quote": 4720.52471}, {"ts": 1771358040000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 295.88, "quote_volume": 68.94004, "trades": 1, "taker_buy_volume": 295.88, "taker_buy_quote": 68.94004}, {"ts": 1771358100000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 4856.52, "quote_volume": 1126.71264, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358160000, "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": 1771358220000, "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": 1771358280000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 991.44, "quote_volume": 231.00552, "trades": 1, "taker_buy_volume": 991.44, "taker_buy_quote": 231.00552}, {"ts": 1771358340000, "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": 1771358400000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 111.87, "quote_volume": 26.06571, "trades": 2, "taker_buy_volume": 111.87, "taker_buy_quote": 26.06571}, {"ts": 1771358460000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 71458.23, "quote_volume": 16649.76759, "trades": 53, "taker_buy_volume": 58926.44, "taker_buy_quote": 13729.86052}, {"ts": 1771358520000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 1783.28, "quote_volume": 414.23074, "trades": 12, "taker_buy_volume": 509.78, "taker_buy_quote": 118.77874}, {"ts": 1771358580000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 1150.38, "quote_volume": 267.36201, "trades": 9, "taker_buy_volume": 473.85, "taker_buy_quote": 110.40705}, {"ts": 1771358640000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 59.51, "quote_volume": 13.80632, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771358700000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 64.37, "quote_volume": 14.99821, "trades": 1, "taker_buy_volume": 64.37, "taker_buy_quote": 14.99821}, {"ts": 1771358760000, "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": 1771358820000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 30870.69, "quote_volume": 7161.472, "trades": 92, "taker_buy_volume": 11120.37, "taker_buy_quote": 2579.92584}, {"ts": 1771358880000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 15217.62, "quote_volume": 3530.48784, "trades": 24, "taker_buy_volume": 15217.62, "taker_buy_quote": 3530.48784}, {"ts": 1771358940000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 633.26, "quote_volume": 146.91632, "trades": 3, "taker_buy_volume": 633.26, "taker_buy_quote": 146.91632}, {"ts": 1771359000000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 157.79, "quote_volume": 36.60728, "trades": 6, "taker_buy_volume": 157.79, "taker_buy_quote": 36.60728}, {"ts": 1771359060000, "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": 1771359120000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 5384.63, "quote_volume": 1249.23416, "trades": 7, "taker_buy_volume": 5384.63, "taker_buy_quote": 1249.23416}, {"ts": 1771359180000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 78.21, "quote_volume": 18.14472, "trades": 1, "taker_buy_volume": 78.21, "taker_buy_quote": 18.14472}, {"ts": 1771359240000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 5639.75, "quote_volume": 1308.422, "trades": 3, "taker_buy_volume": 5639.75, "taker_buy_quote": 1308.422}, {"ts": 1771359300000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 3264.52, "quote_volume": 755.94782, "trades": 12, "taker_buy_volume": 1843.7, "taker_buy_quote": 427.7384}, {"ts": 1771359360000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 42.78, "quote_volume": 9.92496, "trades": 2, "taker_buy_volume": 42.78, "taker_buy_quote": 9.92496}, {"ts": 1771359420000, "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": 1771359480000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 1281.59, "quote_volume": 296.04729, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359540000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 1828.3, "quote_volume": 423.35772, "trades": 3, "taker_buy_volume": 1020.42, "taker_buy_quote": 236.73744}, {"ts": 1771359600000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 10547.2, "quote_volume": 2436.4032, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359660000, "open": 0.231, "high": 0.232, "low": 0.23, "close": 0.232, "volume": 84335.91, "quote_volume": 19469.13115, "trades": 126, "taker_buy_volume": 27033.75, "taker_buy_quote": 6245.22915}, {"ts": 1771359720000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 268.05, "quote_volume": 61.91955, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359780000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 43.38, "quote_volume": 10.02078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771359840000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 132526.6, "quote_volume": 30613.6446, "trades": 231, "taker_buy_volume": 72459.33, "taker_buy_quote": 16738.10523}, {"ts": 1771359900000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 68.36, "quote_volume": 15.85952, "trades": 1, "taker_buy_volume": 68.36, "taker_buy_quote": 15.85952}, {"ts": 1771359960000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 269.54, "quote_volume": 62.41838, "trades": 2, "taker_buy_volume": 154.64, "taker_buy_quote": 35.87648}, {"ts": 1771360020000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 2440.74, "quote_volume": 566.25168, "trades": 7, "taker_buy_volume": 2440.74, "taker_buy_quote": 566.25168}, {"ts": 1771360080000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 1282.11, "quote_volume": 297.44952, "trades": 4, "taker_buy_volume": 1282.11, "taker_buy_quote": 297.44952}, {"ts": 1771360140000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 130345.22, "quote_volume": 30240.24007, "trades": 77, "taker_buy_volume": 109225.53, "taker_buy_quote": 25340.47199}, {"ts": 1771360200000, "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": 1771360260000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 11855.28, "quote_volume": 2738.56968, "trades": 25, "taker_buy_volume": 5538.17, "taker_buy_quote": 1279.31727}, {"ts": 1771360320000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 21093.25, "quote_volume": 4872.54075, "trades": 25, "taker_buy_volume": 20934.12, "taker_buy_quote": 4835.78172}, {"ts": 1771360380000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 24412.02, "quote_volume": 5639.17662, "trades": 30, "taker_buy_volume": 12076.59, "taker_buy_quote": 2789.69229}, {"ts": 1771360440000, "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": 1771360500000, "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": 1771360560000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 1112.91, "quote_volume": 257.08221, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771360620000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 53656.06, "quote_volume": 12394.54986, "trades": 48, "taker_buy_volume": 7233.57, "taker_buy_quote": 1670.95467}, {"ts": 1771360680000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 450.91, "quote_volume": 104.16021, "trades": 5, "taker_buy_volume": 450.91, "taker_buy_quote": 104.16021}, {"ts": 1771360740000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 55144.6, "quote_volume": 12738.4026, "trades": 20, "taker_buy_volume": 55144.6, "taker_buy_quote": 12738.4026}, {"ts": 1771360800000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 972.04, "quote_volume": 225.51328, "trades": 2, "taker_buy_volume": 972.04, "taker_buy_quote": 225.51328}, {"ts": 1771360860000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 11353.82, "quote_volume": 2634.08624, "trades": 18, "taker_buy_volume": 11353.82, "taker_buy_quote": 2634.08624}, {"ts": 1771360920000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 209537.1, "quote_volume": 48612.6072, "trades": 216, "taker_buy_volume": 85958.84, "taker_buy_quote": 19942.45088}, {"ts": 1771360980000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 152879.77, "quote_volume": 35468.10664, "trades": 160, "taker_buy_volume": 97189.82, "taker_buy_quote": 22548.03824}, {"ts": 1771361040000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 28432.6, "quote_volume": 6596.3632, "trades": 70, "taker_buy_volume": 23497.26, "taker_buy_quote": 5451.36432}, {"ts": 1771361100000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 2904.26, "quote_volume": 673.78832, "trades": 3, "taker_buy_volume": 2904.26, "taker_buy_quote": 673.78832}, {"ts": 1771361160000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 63388.92, "quote_volume": 14705.5315, "trades": 51, "taker_buy_volume": 24585.61, "taker_buy_quote": 5703.86152}, {"ts": 1771361220000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 3355.42, "quote_volume": 778.45744, "trades": 2, "taker_buy_volume": 3355.42, "taker_buy_quote": 778.45744}, {"ts": 1771361280000, "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": 1771361340000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 1896.38, "quote_volume": 439.96016, "trades": 1, "taker_buy_volume": 1896.38, "taker_buy_quote": 439.96016}, {"ts": 1771361400000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 161.38, "quote_volume": 37.44016, "trades": 2, "taker_buy_volume": 161.38, "taker_buy_quote": 37.44016}, {"ts": 1771361460000, "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": 1771361520000, "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": 1771361580000, "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": 1771361640000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 4421.69, "quote_volume": 1025.83208, "trades": 1, "taker_buy_volume": 4421.69, "taker_buy_quote": 1025.83208}, {"ts": 1771361700000, "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": 1771361760000, "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": 1771361820000, "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": 1771361880000, "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": 1771361940000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 186.17, "quote_volume": 43.05033, "trades": 2, "taker_buy_volume": 45.06, "taker_buy_quote": 10.45392}, {"ts": 1771362000000, "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": 1771362060000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 6170.93, "quote_volume": 1427.53479, "trades": 3, "taker_buy_volume": 2049.96, "taker_buy_quote": 475.59072}, {"ts": 1771362120000, "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": 1771362180000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 42.37, "quote_volume": 9.82984, "trades": 1, "taker_buy_volume": 42.37, "taker_buy_quote": 9.82984}, {"ts": 1771362240000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 1421.68, "quote_volume": 328.79513, "trades": 2, "taker_buy_volume": 387.05, "taker_buy_quote": 89.7956}, {"ts": 1771362300000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 129.68, "quote_volume": 29.97013, "trades": 2, "taker_buy_volume": 14.05, "taker_buy_quote": 3.2596}, {"ts": 1771362360000, "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": 1771362420000, "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": 1771362480000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 3605.52, "quote_volume": 836.48064, "trades": 3, "taker_buy_volume": 3605.52, "taker_buy_quote": 836.48064}, {"ts": 1771362540000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 840.18, "quote_volume": 194.80249, "trades": 3, "taker_buy_volume": 720.91, "taker_buy_quote": 167.25112}, {"ts": 1771362600000, "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": 1771362660000, "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": 1771362720000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 8506.47, "quote_volume": 1973.50104, "trades": 31, "taker_buy_volume": 2798.22, "taker_buy_quote": 649.18704}, {"ts": 1771362780000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 28952.48, "quote_volume": 6727.73267, "trades": 33, "taker_buy_volume": 28799.17, "taker_buy_quote": 6692.16475}, {"ts": 1771362840000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 48.85, "quote_volume": 11.35205, "trades": 2, "taker_buy_volume": 18.85, "taker_buy_quote": 4.39205}, {"ts": 1771362900000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 50615.44, "quote_volume": 11746.29265, "trades": 45, "taker_buy_volume": 6138.73, "taker_buy_quote": 1427.69593}, {"ts": 1771362960000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 822.6, "quote_volume": 190.8432, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363020000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 27063.55, "quote_volume": 6278.7436, "trades": 31, "taker_buy_volume": 3599.87, "taker_buy_quote": 835.16984}, {"ts": 1771363080000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 775.1, "quote_volume": 179.8232, "trades": 11, "taker_buy_volume": 775.1, "taker_buy_quote": 179.8232}, {"ts": 1771363140000, "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": 1771363200000, "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": 1771363260000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 57.4, "quote_volume": 13.2594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363320000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 1011.59, "quote_volume": 233.77012, "trades": 9, "taker_buy_volume": 92.83, "taker_buy_quote": 21.53656}, {"ts": 1771363380000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 134.22, "quote_volume": 31.00482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363440000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 1235.41, "quote_volume": 285.4541, "trades": 8, "taker_buy_volume": 74.39, "taker_buy_quote": 17.25848}, {"ts": 1771363500000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 141.45, "quote_volume": 32.67495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363560000, "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": 1771363620000, "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": 1771363680000, "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": 1771363740000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 178.32, "quote_volume": 41.19192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363800000, "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": 1771363860000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 281.57, "quote_volume": 65.04267, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363920000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 278.11, "quote_volume": 64.24341, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771363980000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 57780.41, "quote_volume": 13347.27471, "trades": 53, "taker_buy_volume": 18478.72, "taker_buy_quote": 4268.58432}, {"ts": 1771364040000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 11484.89, "quote_volume": 2653.00959, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364100000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 18101.05, "quote_volume": 4181.34255, "trades": 15, "taker_buy_volume": 17563.45, "taker_buy_quote": 4057.15695}, {"ts": 1771364160000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 861.38, "quote_volume": 199.40981, "trades": 4, "taker_buy_volume": 431.03, "taker_buy_quote": 99.99896}, {"ts": 1771364220000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 15068.48, "quote_volume": 3480.81888, "trades": 54, "taker_buy_volume": 235.82, "taker_buy_quote": 54.47442}, {"ts": 1771364280000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 16928.64, "quote_volume": 3910.51584, "trades": 80, "taker_buy_volume": 6776.82, "taker_buy_quote": 1565.44542}, {"ts": 1771364340000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 493.46, "quote_volume": 113.98926, "trades": 4, "taker_buy_volume": 493.46, "taker_buy_quote": 113.98926}, {"ts": 1771364400000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 66182.0, "quote_volume": 15248.07818, "trades": 47, "taker_buy_volume": 19559.07, "taker_buy_quote": 4518.14517}, {"ts": 1771364460000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 8023.22, "quote_volume": 1853.36382, "trades": 30, "taker_buy_volume": 6488.35, "taker_buy_quote": 1498.80885}, {"ts": 1771364520000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 27875.99, "quote_volume": 6439.35369, "trades": 35, "taker_buy_volume": 23821.31, "taker_buy_quote": 5502.72261}, {"ts": 1771364580000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 2888.27, "quote_volume": 667.19037, "trades": 14, "taker_buy_volume": 2388.27, "taker_buy_quote": 551.69037}, {"ts": 1771364640000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 456.91, "quote_volume": 105.54621, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364700000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 965.86, "quote_volume": 223.11366, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364760000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 42419.99, "quote_volume": 9799.11683, "trades": 38, "taker_buy_volume": 311.43, "taker_buy_quote": 72.03947}, {"ts": 1771364820000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 21976.35, "quote_volume": 5076.53685, "trades": 18, "taker_buy_volume": 21976.35, "taker_buy_quote": 5076.53685}, {"ts": 1771364880000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 351.15, "quote_volume": 81.11565, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771364940000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 688.33, "quote_volume": 159.00423, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365000000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 800.61, "quote_volume": 184.94091, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365060000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 677.66, "quote_volume": 156.53946, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365120000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 295.16, "quote_volume": 68.18196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365180000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 1920.09, "quote_volume": 443.54079, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365240000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 600.03, "quote_volume": 138.60693, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365300000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 113.3, "quote_volume": 26.1723, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365360000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 285.45, "quote_volume": 65.93895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771365420000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 12.93, "quote_volume": 2.99976, "trades": 1, "taker_buy_volume": 12.93, "taker_buy_quote": 2.99976}, {"ts": 1771365480000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 1037.41, "quote_volume": 240.67912, "trades": 4, "taker_buy_volume": 1037.41, "taker_buy_quote": 240.67912}, {"ts": 1771365540000, "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": 1771365600000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 14.71, "quote_volume": 3.41272, "trades": 1, "taker_buy_volume": 14.71, "taker_buy_quote": 3.41272}, {"ts": 1771365660000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 4001.22, "quote_volume": 928.28304, "trades": 2, "taker_buy_volume": 4001.22, "taker_buy_quote": 928.28304}, {"ts": 1771365720000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 564.68, "quote_volume": 131.00576, "trades": 5, "taker_buy_volume": 564.68, "taker_buy_quote": 131.00576}, {"ts": 1771365780000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 2445.89, "quote_volume": 565.28198, "trades": 3, "taker_buy_volume": 281.39, "taker_buy_quote": 65.28248}, {"ts": 1771365840000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 166.11, "quote_volume": 38.53752, "trades": 2, "taker_buy_volume": 166.11, "taker_buy_quote": 38.53752}, {"ts": 1771365900000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 2290.88, "quote_volume": 529.33431, "trades": 5, "taker_buy_volume": 141.03, "taker_buy_quote": 32.71896}, {"ts": 1771365960000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 451.88, "quote_volume": 104.45077, "trades": 4, "taker_buy_volume": 66.49, "taker_buy_quote": 15.42568}, {"ts": 1771366020000, "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": 1771366080000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 137.48, "quote_volume": 31.76366, "trades": 2, "taker_buy_volume": 5.78, "taker_buy_quote": 1.34096}, {"ts": 1771366140000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 941.54, "quote_volume": 217.49574, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366200000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 529.41, "quote_volume": 122.29371, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366260000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 703.79, "quote_volume": 162.57549, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366320000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 976.71, "quote_volume": 225.62001, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366380000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 1394.77, "quote_volume": 322.19187, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366440000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 144.74, "quote_volume": 33.43494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366500000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 26993.11, "quote_volume": 6235.35841, "trades": 43, "taker_buy_volume": 292.15, "taker_buy_quote": 67.48665}, {"ts": 1771366560000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 52843.79, "quote_volume": 12206.91549, "trades": 43, "taker_buy_volume": 47912.44, "taker_buy_quote": 11067.77364}, {"ts": 1771366620000, "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": 1771366680000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 254.39, "quote_volume": 58.76409, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771366740000, "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": 1771366800000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 276.01, "quote_volume": 64.03432, "trades": 2, "taker_buy_volume": 276.01, "taker_buy_quote": 64.03432}, {"ts": 1771366860000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 338.47, "quote_volume": 78.31, "trades": 2, "taker_buy_volume": 123.43, "taker_buy_quote": 28.63576}, {"ts": 1771366920000, "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": 1771366980000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 490.54, "quote_volume": 113.31474, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367040000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 2275.1, "quote_volume": 527.8232, "trades": 1, "taker_buy_volume": 2275.1, "taker_buy_quote": 527.8232}, {"ts": 1771367100000, "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": 1771367160000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 86.2, "quote_volume": 19.9984, "trades": 1, "taker_buy_volume": 86.2, "taker_buy_quote": 19.9984}, {"ts": 1771367220000, "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": 1771367280000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 503.78, "quote_volume": 116.87696, "trades": 1, "taker_buy_volume": 503.78, "taker_buy_quote": 116.87696}, {"ts": 1771367340000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 2300.0, "quote_volume": 531.3, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771367400000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 3445.54, "quote_volume": 796.19242, "trades": 6, "taker_buy_volume": 272.68, "taker_buy_quote": 63.26176}, {"ts": 1771367460000, "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": 1771367520000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 338.06, "quote_volume": 78.42992, "trades": 4, "taker_buy_volume": 338.06, "taker_buy_quote": 78.42992}, {"ts": 1771367580000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 140.11, "quote_volume": 32.50552, "trades": 2, "taker_buy_volume": 140.11, "taker_buy_quote": 32.50552}, {"ts": 1771367640000, "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": 1771367700000, "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": 1771367760000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 731.7, "quote_volume": 169.44663, "trades": 6, "taker_buy_volume": 423.93, "taker_buy_quote": 98.35176}, {"ts": 1771367820000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 1339.08, "quote_volume": 310.66656, "trades": 10, "taker_buy_volume": 1339.08, "taker_buy_quote": 310.66656}, {"ts": 1771367880000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 10.51, "quote_volume": 2.43832, "trades": 1, "taker_buy_volume": 10.51, "taker_buy_quote": 2.43832}, {"ts": 1771367940000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 732.82, "quote_volume": 169.44572, "trades": 6, "taker_buy_volume": 164.3, "taker_buy_quote": 38.1176}, {"ts": 1771368000000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 21762.04, "quote_volume": 5048.66024, "trades": 32, "taker_buy_volume": 21629.0, "taker_buy_quote": 5017.928}, {"ts": 1771368060000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 1070.82, "quote_volume": 247.35942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368120000, "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": 1771368180000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 15971.31, "quote_volume": 3689.37261, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368240000, "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": 1771368300000, "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": 1771368360000, "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": 1771368420000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 8998.95, "quote_volume": 2079.16176, "trades": 6, "taker_buy_volume": 404.31, "taker_buy_quote": 93.79992}, {"ts": 1771368480000, "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": 1771368540000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 60.0, "quote_volume": 13.86, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368600000, "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": 1771368660000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 76172.63, "quote_volume": 17595.87753, "trades": 53, "taker_buy_volume": 9600.33, "taker_buy_quote": 2217.67623}, {"ts": 1771368720000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 1429.86, "quote_volume": 329.19052, "trades": 5, "taker_buy_volume": 322.72, "taker_buy_quote": 74.54832}, {"ts": 1771368780000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 283.36, "quote_volume": 65.1728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368840000, "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": 1771368900000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 319.7, "quote_volume": 73.531, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771368960000, "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": 1771369020000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 1063.92, "quote_volume": 244.7016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369080000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 484.89, "quote_volume": 111.5247, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369140000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 403.01, "quote_volume": 93.00013, "trades": 3, "taker_buy_volume": 307.83, "taker_buy_quote": 71.10873}, {"ts": 1771369200000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 86.58, "quote_volume": 19.99998, "trades": 1, "taker_buy_volume": 86.58, "taker_buy_quote": 19.99998}, {"ts": 1771369260000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 215.27, "quote_volume": 49.5121, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369320000, "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": 1771369380000, "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": 1771369440000, "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": 1771369500000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 1096.98, "quote_volume": 253.40238, "trades": 5, "taker_buy_volume": 1096.98, "taker_buy_quote": 253.40238}, {"ts": 1771369560000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 1427.62, "quote_volume": 329.78022, "trades": 6, "taker_buy_volume": 1427.62, "taker_buy_quote": 329.78022}, {"ts": 1771369620000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 360.12, "quote_volume": 83.18772, "trades": 3, "taker_buy_volume": 360.12, "taker_buy_quote": 83.18772}, {"ts": 1771369680000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 5.75, "quote_volume": 1.32825, "trades": 1, "taker_buy_volume": 5.75, "taker_buy_quote": 1.32825}, {"ts": 1771369740000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 142.84, "quote_volume": 32.8532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369800000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 301.16, "quote_volume": 69.2668, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771369860000, "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": 1771369920000, "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": 1771369980000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 516.19, "quote_volume": 118.7237, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370040000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 26.85, "quote_volume": 6.20235, "trades": 1, "taker_buy_volume": 26.85, "taker_buy_quote": 6.20235}, {"ts": 1771370100000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 141.79, "quote_volume": 32.75349, "trades": 1, "taker_buy_volume": 141.79, "taker_buy_quote": 32.75349}, {"ts": 1771370160000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 688.95, "quote_volume": 159.00293, "trades": 5, "taker_buy_volume": 544.43, "taker_buy_quote": 125.76333}, {"ts": 1771370220000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 94025.07, "quote_volume": 21719.69117, "trades": 67, "taker_buy_volume": 82695.33, "taker_buy_quote": 19102.62123}, {"ts": 1771370280000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 40011.71, "quote_volume": 9209.67201, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370340000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 816.1, "quote_volume": 188.5191, "trades": 1, "taker_buy_volume": 816.1, "taker_buy_quote": 188.5191}, {"ts": 1771370400000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 523.33, "quote_volume": 120.88923, "trades": 4, "taker_buy_volume": 523.33, "taker_buy_quote": 120.88923}, {"ts": 1771370460000, "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": 1771370520000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 130686.96, "quote_volume": 30188.68776, "trades": 39, "taker_buy_volume": 104620.39, "taker_buy_quote": 24167.31009}, {"ts": 1771370580000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 8.82, "quote_volume": 2.0286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771370640000, "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": 1771370700000, "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": 1771370760000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 121.52, "quote_volume": 28.07112, "trades": 6, "taker_buy_volume": 121.52, "taker_buy_quote": 28.07112}, {"ts": 1771370820000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 276.11, "quote_volume": 63.78141, "trades": 2, "taker_buy_volume": 276.11, "taker_buy_quote": 63.78141}, {"ts": 1771370880000, "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": 1771370940000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 266.26, "quote_volume": 61.2398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371000000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 101248.08, "quote_volume": 23287.0584, "trades": 79, "taker_buy_volume": 26601.13, "taker_buy_quote": 6118.2599}, {"ts": 1771371060000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 48747.8, "quote_volume": 11211.994, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771371120000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 12.78, "quote_volume": 2.95218, "trades": 1, "taker_buy_volume": 12.78, "taker_buy_quote": 2.95218}, {"ts": 1771371180000, "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": 1771371240000, "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": 1771371300000, "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": 1771371360000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 232.34, "quote_volume": 53.67054, "trades": 2, "taker_buy_volume": 232.34, "taker_buy_quote": 53.67054}, {"ts": 1771371420000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 651.91, "quote_volume": 150.59121, "trades": 4, "taker_buy_volume": 651.91, "taker_buy_quote": 150.59121}, {"ts": 1771371480000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 365.69, "quote_volume": 84.47439, "trades": 3, "taker_buy_volume": 365.69, "taker_buy_quote": 84.47439}, {"ts": 1771371540000, "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": 1771371600000, "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": 1771371660000, "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": 1771371720000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 364.64, "quote_volume": 84.23184, "trades": 3, "taker_buy_volume": 364.64, "taker_buy_quote": 84.23184}, {"ts": 1771371780000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 86.58, "quote_volume": 19.99998, "trades": 1, "taker_buy_volume": 86.58, "taker_buy_quote": 19.99998}, {"ts": 1771371840000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 912.12, "quote_volume": 210.69972, "trades": 4, "taker_buy_volume": 912.12, "taker_buy_quote": 210.69972}, {"ts": 1771371900000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 4.41, "quote_volume": 1.01871, "trades": 1, "taker_buy_volume": 4.41, "taker_buy_quote": 1.01871}, {"ts": 1771371960000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 564.08, "quote_volume": 130.30248, "trades": 4, "taker_buy_volume": 564.08, "taker_buy_quote": 130.30248}, {"ts": 1771372020000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 2039.86, "quote_volume": 469.41692, "trades": 7, "taker_buy_volume": 249.12, "taker_buy_quote": 57.54672}, {"ts": 1771372080000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 281.69, "quote_volume": 65.07039, "trades": 2, "taker_buy_volume": 281.69, "taker_buy_quote": 65.07039}, {"ts": 1771372140000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 234.23, "quote_volume": 54.01956, "trades": 2, "taker_buy_volume": 146.66, "taker_buy_quote": 33.87846}, {"ts": 1771372200000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 228.31, "quote_volume": 52.73961, "trades": 2, "taker_buy_volume": 228.31, "taker_buy_quote": 52.73961}, {"ts": 1771372260000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 143.11, "quote_volume": 33.05841, "trades": 1, "taker_buy_volume": 143.11, "taker_buy_quote": 33.05841}, {"ts": 1771372320000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 253.26, "quote_volume": 58.50306, "trades": 3, "taker_buy_volume": 253.26, "taker_buy_quote": 58.50306}, {"ts": 1771372380000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 252.72, "quote_volume": 58.37832, "trades": 2, "taker_buy_volume": 252.72, "taker_buy_quote": 58.37832}, {"ts": 1771372440000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 88.63, "quote_volume": 20.47353, "trades": 1, "taker_buy_volume": 88.63, "taker_buy_quote": 20.47353}, {"ts": 1771372500000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 65223.74, "quote_volume": 15001.60201, "trades": 16, "taker_buy_volume": 141.81, "taker_buy_quote": 32.75811}, {"ts": 1771372560000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 260461.0, "quote_volume": 59906.03, "trades": 66, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372620000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 17703.49, "quote_volume": 4071.8027, "trades": 25, "taker_buy_volume": 1773.23, "taker_buy_quote": 407.8429}, {"ts": 1771372680000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 60534.52, "quote_volume": 13922.9396, "trades": 25, "taker_buy_volume": 60534.52, "taker_buy_quote": 13922.9396}, {"ts": 1771372740000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 42996.69, "quote_volume": 9889.2387, "trades": 39, "taker_buy_volume": 18788.57, "taker_buy_quote": 4321.3711}, {"ts": 1771372800000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 95172.69, "quote_volume": 21889.64065, "trades": 149, "taker_buy_volume": 30225.75, "taker_buy_quote": 6951.9225}, {"ts": 1771372860000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 3646.08, "quote_volume": 838.57755, "trades": 7, "taker_buy_volume": 3625.23, "taker_buy_quote": 833.8029}, {"ts": 1771372920000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 1123.35, "quote_volume": 257.24715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771372980000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 1662.92, "quote_volume": 382.4716, "trades": 2, "taker_buy_volume": 1662.92, "taker_buy_quote": 382.4716}, {"ts": 1771373040000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 65296.13, "quote_volume": 14952.9599, "trades": 40, "taker_buy_volume": 146.13, "taker_buy_quote": 33.6099}, {"ts": 1771373100000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 33.12, "quote_volume": 7.6176, "trades": 1, "taker_buy_volume": 33.12, "taker_buy_quote": 7.6176}, {"ts": 1771373160000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 236.38, "quote_volume": 54.3674, "trades": 2, "taker_buy_volume": 236.38, "taker_buy_quote": 54.3674}, {"ts": 1771373220000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 655.77, "quote_volume": 150.8271, "trades": 3, "taker_buy_volume": 655.77, "taker_buy_quote": 150.8271}, {"ts": 1771373280000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 519.98, "quote_volume": 119.5954, "trades": 5, "taker_buy_volume": 519.98, "taker_buy_quote": 119.5954}, {"ts": 1771373340000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 397.15, "quote_volume": 91.3445, "trades": 3, "taker_buy_volume": 397.15, "taker_buy_quote": 91.3445}, {"ts": 1771373400000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 121.17, "quote_volume": 27.8691, "trades": 1, "taker_buy_volume": 121.17, "taker_buy_quote": 27.8691}, {"ts": 1771373460000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 130706.0, "quote_volume": 29931.674, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771373520000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 1079.45, "quote_volume": 248.2735, "trades": 3, "taker_buy_volume": 1079.45, "taker_buy_quote": 248.2735}, {"ts": 1771373580000, "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": 1771373640000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 399.4, "quote_volume": 91.46841, "trades": 3, "taker_buy_volume": 5.81, "taker_buy_quote": 1.3363}, {"ts": 1771373700000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 432.9, "quote_volume": 99.567, "trades": 1, "taker_buy_volume": 432.9, "taker_buy_quote": 99.567}, {"ts": 1771373760000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 147.09, "quote_volume": 33.8307, "trades": 2, "taker_buy_volume": 147.09, "taker_buy_quote": 33.8307}, {"ts": 1771373820000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 4365.95, "quote_volume": 1004.1685, "trades": 3, "taker_buy_volume": 4365.95, "taker_buy_quote": 1004.1685}, {"ts": 1771373880000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 472288.91, "quote_volume": 108626.4493, "trades": 366, "taker_buy_volume": 225218.1, "taker_buy_quote": 51800.163}, {"ts": 1771373940000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 9808.43, "quote_volume": 2255.9389, "trades": 41, "taker_buy_volume": 9808.43, "taker_buy_quote": 2255.9389}, {"ts": 1771374000000, "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": 1771374060000, "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": 1771374120000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 13631.99, "quote_volume": 3135.32292, "trades": 5, "taker_buy_volume": 13597.21, "taker_buy_quote": 3127.3583}, {"ts": 1771374180000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 14393.34, "quote_volume": 3310.4682, "trades": 47, "taker_buy_volume": 14393.34, "taker_buy_quote": 3310.4682}, {"ts": 1771374240000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 615.12, "quote_volume": 141.4776, "trades": 3, "taker_buy_volume": 615.12, "taker_buy_quote": 141.4776}, {"ts": 1771374300000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 3271.05, "quote_volume": 750.22498, "trades": 2, "taker_buy_volume": 1154.53, "taker_buy_quote": 265.5419}, {"ts": 1771374360000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 5746.27, "quote_volume": 1317.29669, "trades": 6, "taker_buy_volume": 1400.86, "taker_buy_quote": 322.1978}, {"ts": 1771374420000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 381.28, "quote_volume": 87.31312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771374480000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 634377.51, "quote_volume": 145907.07468, "trades": 700, "taker_buy_volume": 465644.48, "taker_buy_quote": 107098.47778}, {"ts": 1771374540000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 378952.82, "quote_volume": 87161.1313, "trades": 299, "taker_buy_volume": 190156.13, "taker_buy_quote": 43737.8926}, {"ts": 1771374600000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 214152.02, "quote_volume": 49257.1386, "trades": 220, "taker_buy_volume": 168776.76, "taker_buy_quote": 38820.8288}, {"ts": 1771374660000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 125703.66, "quote_volume": 28911.8418, "trades": 184, "taker_buy_volume": 106883.66, "taker_buy_quote": 24583.2418}, {"ts": 1771374720000, "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": 1771374780000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 120379.01, "quote_volume": 27687.5113, "trades": 112, "taker_buy_volume": 73516.4, "taker_buy_quote": 16909.111}, {"ts": 1771374840000, "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": 1771374900000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 22605.73, "quote_volume": 5199.3179, "trades": 74, "taker_buy_volume": 22605.73, "taker_buy_quote": 5199.3179}, {"ts": 1771374960000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 41577.18, "quote_volume": 9562.7514, "trades": 135, "taker_buy_volume": 41577.18, "taker_buy_quote": 9562.7514}, {"ts": 1771375020000, "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": 1771375080000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 84.68, "quote_volume": 19.4764, "trades": 3, "taker_buy_volume": 84.68, "taker_buy_quote": 19.4764}, {"ts": 1771375140000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 358384.08, "quote_volume": 82424.54574, "trades": 351, "taker_buy_volume": 191881.04, "taker_buy_quote": 44132.6392}, {"ts": 1771375200000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 7.94, "quote_volume": 1.8262, "trades": 1, "taker_buy_volume": 7.94, "taker_buy_quote": 1.8262}, {"ts": 1771375260000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 4.99, "quote_volume": 1.1477, "trades": 1, "taker_buy_volume": 4.99, "taker_buy_quote": 1.1477}, {"ts": 1771375320000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 534.42, "quote_volume": 122.9166, "trades": 2, "taker_buy_volume": 534.42, "taker_buy_quote": 122.9166}, {"ts": 1771375380000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 393368.92, "quote_volume": 90081.48268, "trades": 73, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375440000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 40253.51, "quote_volume": 9218.05379, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375500000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 150801.02, "quote_volume": 34533.43358, "trades": 189, "taker_buy_volume": 94040.74, "taker_buy_quote": 21535.32946}, {"ts": 1771375560000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 43283.83, "quote_volume": 9911.99707, "trades": 28, "taker_buy_volume": 43283.83, "taker_buy_quote": 9911.99707}, {"ts": 1771375620000, "open": 0.23, "high": 0.23, "low": 0.228, "close": 0.229, "volume": 171296.15, "quote_volume": 39217.8539, "trades": 230, "taker_buy_volume": 117641.21, "taker_buy_quote": 26939.92405}, {"ts": 1771375680000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 550.68, "quote_volume": 126.10572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375740000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 3244.94, "quote_volume": 743.09126, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375800000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 4868.33, "quote_volume": 1114.88672, "trades": 3, "taker_buy_volume": 39.15, "taker_buy_quote": 9.0045}, {"ts": 1771375860000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 626.22, "quote_volume": 143.40438, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771375920000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 122493.53, "quote_volume": 28050.99654, "trades": 160, "taker_buy_volume": 46893.73, "taker_buy_quote": 10738.66417}, {"ts": 1771375980000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 5814.62, "quote_volume": 1328.63677, "trades": 9, "taker_buy_volume": 2903.41, "taker_buy_quote": 664.88089}, {"ts": 1771376040000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 496.46, "quote_volume": 113.68934, "trades": 2, "taker_buy_volume": 496.46, "taker_buy_quote": 113.68934}, {"ts": 1771376100000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 244.58, "quote_volume": 56.00882, "trades": 1, "taker_buy_volume": 244.58, "taker_buy_quote": 56.00882}, {"ts": 1771376160000, "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": 1771376220000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 90679.07, "quote_volume": 20765.50703, "trades": 49, "taker_buy_volume": 90679.07, "taker_buy_quote": 20765.50703}, {"ts": 1771376280000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 15061.28, "quote_volume": 3449.03312, "trades": 52, "taker_buy_volume": 1907.2, "taker_buy_quote": 436.7488}, {"ts": 1771376340000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 212.18, "quote_volume": 48.58922, "trades": 1, "taker_buy_volume": 212.18, "taker_buy_quote": 48.58922}, {"ts": 1771376400000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 971.98, "quote_volume": 222.58342, "trades": 5, "taker_buy_volume": 971.98, "taker_buy_quote": 222.58342}, {"ts": 1771376460000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 26228.04, "quote_volume": 6006.22116, "trades": 83, "taker_buy_volume": 7809.29, "taker_buy_quote": 1788.32741}, {"ts": 1771376520000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 2786.3, "quote_volume": 637.11838, "trades": 24, "taker_buy_volume": 561.81, "taker_buy_quote": 128.65449}, {"ts": 1771376580000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 467.51, "quote_volume": 107.05979, "trades": 3, "taker_buy_volume": 467.51, "taker_buy_quote": 107.05979}, {"ts": 1771376640000, "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": 1771376700000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 4755.35, "quote_volume": 1084.76211, "trades": 9, "taker_buy_volume": 542.31, "taker_buy_quote": 124.18899}, {"ts": 1771376760000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 425.12, "quote_volume": 97.35248, "trades": 4, "taker_buy_volume": 425.12, "taker_buy_quote": 97.35248}, {"ts": 1771376820000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 153.57, "quote_volume": 35.02478, "trades": 3, "taker_buy_volume": 10.82, "taker_buy_quote": 2.47778}, {"ts": 1771376880000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 363.18, "quote_volume": 82.92217, "trades": 5, "taker_buy_volume": 117.13, "taker_buy_quote": 26.82277}, {"ts": 1771376940000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 52.16, "quote_volume": 11.94464, "trades": 1, "taker_buy_volume": 52.16, "taker_buy_quote": 11.94464}, {"ts": 1771377000000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 23945.36, "quote_volume": 5459.46398, "trades": 43, "taker_buy_volume": 536.54, "taker_buy_quote": 122.33112}, {"ts": 1771377060000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 4555.41, "quote_volume": 1039.08623, "trades": 32, "taker_buy_volume": 4403.72, "taker_buy_quote": 1004.50091}, {"ts": 1771377120000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 456.65, "quote_volume": 104.1162, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377180000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 632.19, "quote_volume": 144.13932, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377240000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 1574.68, "quote_volume": 359.54359, "trades": 9, "taker_buy_volume": 516.55, "taker_buy_quote": 118.28995}, {"ts": 1771377300000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 21931.28, "quote_volume": 5022.26312, "trades": 17, "taker_buy_volume": 21931.28, "taker_buy_quote": 5022.26312}, {"ts": 1771377360000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 22171.92, "quote_volume": 5077.36968, "trades": 11, "taker_buy_volume": 22171.92, "taker_buy_quote": 5077.36968}, {"ts": 1771377420000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 715.1, "quote_volume": 163.55121, "trades": 5, "taker_buy_volume": 508.41, "taker_buy_quote": 116.42589}, {"ts": 1771377480000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 26396.56, "quote_volume": 6044.81224, "trades": 28, "taker_buy_volume": 26396.56, "taker_buy_quote": 6044.81224}, {"ts": 1771377540000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 1276.84, "quote_volume": 292.28636, "trades": 17, "taker_buy_volume": 1166.84, "taker_buy_quote": 267.20636}, {"ts": 1771377600000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 1911.14, "quote_volume": 437.65106, "trades": 18, "taker_buy_volume": 1911.14, "taker_buy_quote": 437.65106}, {"ts": 1771377660000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 19332.42, "quote_volume": 4427.12418, "trades": 26, "taker_buy_volume": 1286.64, "taker_buy_quote": 294.64056}, {"ts": 1771377720000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 655.2, "quote_volume": 150.0408, "trades": 3, "taker_buy_volume": 655.2, "taker_buy_quote": 150.0408}, {"ts": 1771377780000, "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": 1771377840000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 752.77, "quote_volume": 171.68252, "trades": 8, "taker_buy_volume": 50.96, "taker_buy_quote": 11.66984}, {"ts": 1771377900000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 212.98, "quote_volume": 48.55944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771377960000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 277.59, "quote_volume": 63.29052, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378020000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 1355.5, "quote_volume": 309.6209, "trades": 7, "taker_buy_volume": 566.9, "taker_buy_quote": 129.8201}, {"ts": 1771378080000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 4908.39, "quote_volume": 1123.47979, "trades": 7, "taker_buy_volume": 4366.87, "taker_buy_quote": 1000.01323}, {"ts": 1771378140000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 356.41, "quote_volume": 81.34881, "trades": 3, "taker_buy_volume": 87.33, "taker_buy_quote": 19.99857}, {"ts": 1771378200000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 124296.1, "quote_volume": 28339.5108, "trades": 112, "taker_buy_volume": 22813.92, "taker_buy_quote": 5201.57376}, {"ts": 1771378260000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 367.81, "quote_volume": 83.86068, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378320000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 992.1, "quote_volume": 226.5858, "trades": 7, "taker_buy_volume": 387.0, "taker_buy_quote": 88.623}, {"ts": 1771378380000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 24536.17, "quote_volume": 5594.15911, "trades": 40, "taker_buy_volume": 223.59, "taker_buy_quote": 50.97852}, {"ts": 1771378440000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 2884.39, "quote_volume": 656.51157, "trades": 14, "taker_buy_volume": 1755.04, "taker_buy_quote": 400.14912}, {"ts": 1771378500000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 33110.17, "quote_volume": 7549.11876, "trades": 81, "taker_buy_volume": 17648.72, "taker_buy_quote": 4023.90816}, {"ts": 1771378560000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 566.67, "quote_volume": 129.05196, "trades": 4, "taker_buy_volume": 417.87, "taker_buy_quote": 95.27436}, {"ts": 1771378620000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 24358.97, "quote_volume": 5553.84516, "trades": 34, "taker_buy_volume": 23417.84, "taker_buy_quote": 5339.26752}, {"ts": 1771378680000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 156.76, "quote_volume": 35.74128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378740000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 30034.05, "quote_volume": 6848.59534, "trades": 46, "taker_buy_volume": 2188.15, "taker_buy_quote": 499.73014}, {"ts": 1771378800000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 150730.39, "quote_volume": 34375.49022, "trades": 84, "taker_buy_volume": 85796.72, "taker_buy_quote": 19570.61346}, {"ts": 1771378860000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 10724.87, "quote_volume": 2445.27909, "trades": 25, "taker_buy_volume": 10724.87, "taker_buy_quote": 2445.27909}, {"ts": 1771378920000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 622.41, "quote_volume": 141.90948, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771378980000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 1115.02, "quote_volume": 254.22456, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379040000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 7777.27, "quote_volume": 1773.21756, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379100000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 4311.01, "quote_volume": 987.073, "trades": 7, "taker_buy_volume": 4162.72, "taker_buy_quote": 953.26288}, {"ts": 1771379160000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 769.17, "quote_volume": 175.49607, "trades": 7, "taker_buy_volume": 125.31, "taker_buy_quote": 28.69599}, {"ts": 1771379220000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 1136.02, "quote_volume": 259.01256, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379280000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 102560.81, "quote_volume": 23383.86468, "trades": 31, "taker_buy_volume": 1890.23, "taker_buy_quote": 430.97244}, {"ts": 1771379340000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 9729.82, "quote_volume": 2218.39896, "trades": 36, "taker_buy_volume": 8551.42, "taker_buy_quote": 1949.72376}, {"ts": 1771379400000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 66919.85, "quote_volume": 15257.7258, "trades": 14, "taker_buy_volume": 66919.85, "taker_buy_quote": 15257.7258}, {"ts": 1771379460000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 337.47, "quote_volume": 76.94316, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379520000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 12.74, "quote_volume": 2.90472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771379580000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 74817.8, "quote_volume": 17058.4584, "trades": 26, "taker_buy_volume": 172.44, "taker_buy_quote": 39.31632}, {"ts": 1771379640000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 90.67, "quote_volume": 20.67276, "trades": 1, "taker_buy_volume": 90.67, "taker_buy_quote": 20.67276}, {"ts": 1771379700000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 153.81, "quote_volume": 35.06868, "trades": 1, "taker_buy_volume": 153.81, "taker_buy_quote": 35.06868}, {"ts": 1771379760000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 114849.41, "quote_volume": 26185.66548, "trades": 59, "taker_buy_volume": 82411.85, "taker_buy_quote": 18789.9018}, {"ts": 1771379820000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 49945.02, "quote_volume": 11387.46456, "trades": 76, "taker_buy_volume": 22979.57, "taker_buy_quote": 5239.34196}, {"ts": 1771379880000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 14689.75, "quote_volume": 3349.263, "trades": 23, "taker_buy_volume": 14072.6, "taker_buy_quote": 3208.5528}, {"ts": 1771379940000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 550.83, "quote_volume": 125.85272, "trades": 4, "taker_buy_volume": 263.48, "taker_buy_quote": 60.33692}, {"ts": 1771380000000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 1606.97, "quote_volume": 366.45736, "trades": 20, "taker_buy_volume": 68.2, "taker_buy_quote": 15.6178}, {"ts": 1771380060000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 4804.11, "quote_volume": 1095.33708, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380120000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 1038.7, "quote_volume": 236.8236, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380180000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 642.29, "quote_volume": 146.46395, "trades": 6, "taker_buy_volume": 21.83, "taker_buy_quote": 4.99907}, {"ts": 1771380240000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 154.74, "quote_volume": 35.28072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380300000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 469.16, "quote_volume": 106.96848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380360000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 444.77, "quote_volume": 101.42773, "trades": 5, "taker_buy_volume": 20.17, "taker_buy_quote": 4.61893}, {"ts": 1771380420000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 71810.39, "quote_volume": 16444.57931, "trades": 108, "taker_buy_volume": 61953.01, "taker_buy_quote": 14187.23929}, {"ts": 1771380480000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 21654.12, "quote_volume": 4958.79348, "trades": 39, "taker_buy_volume": 613.75, "taker_buy_quote": 140.54875}, {"ts": 1771380540000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 16244.66, "quote_volume": 3720.02714, "trades": 31, "taker_buy_volume": 14661.41, "taker_buy_quote": 3357.46289}, {"ts": 1771380600000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 822.03, "quote_volume": 188.46326, "trades": 10, "taker_buy_volume": 218.39, "taker_buy_quote": 50.2297}, {"ts": 1771380660000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 940.39, "quote_volume": 215.88178, "trades": 7, "taker_buy_volume": 532.47, "taker_buy_quote": 122.4681}, {"ts": 1771380720000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 566.29, "quote_volume": 129.68041, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380780000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 7397.81, "quote_volume": 1694.09849, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771380840000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 63833.63, "quote_volume": 14617.90127, "trades": 36, "taker_buy_volume": 8127.43, "taker_buy_quote": 1861.18147}, {"ts": 1771380900000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 7668.45, "quote_volume": 1762.80368, "trades": 9, "taker_buy_volume": 6728.63, "taker_buy_quote": 1547.5849}, {"ts": 1771380960000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 1305.18, "quote_volume": 298.88622, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381020000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 196.66, "quote_volume": 45.03514, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381080000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 1274.15, "quote_volume": 291.78035, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381140000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 106479.26, "quote_volume": 24383.77228, "trades": 160, "taker_buy_volume": 60890.36, "taker_buy_quote": 13943.91418}, {"ts": 1771381200000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 1911.67, "quote_volume": 437.77243, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381260000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 566.88, "quote_volume": 129.86833, "trades": 6, "taker_buy_volume": 52.81, "taker_buy_quote": 12.1463}, {"ts": 1771381320000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 1192.74, "quote_volume": 273.8331, "trades": 6, "taker_buy_volume": 695.64, "taker_buy_quote": 159.9972}, {"ts": 1771381380000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 746.37, "quote_volume": 170.91873, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381440000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 2471.55, "quote_volume": 565.98495, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381500000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 74.2, "quote_volume": 16.9918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771381560000, "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": 1771381620000, "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": 1771381680000, "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": 1771381740000, "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": 1771381800000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 346305.63, "quote_volume": 79303.98927, "trades": 233, "taker_buy_volume": 152329.85, "taker_buy_quote": 34883.53565}, {"ts": 1771381860000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 238477.04, "quote_volume": 54611.24216, "trades": 148, "taker_buy_volume": 174008.57, "taker_buy_quote": 39847.96253}, {"ts": 1771381920000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 9266.03, "quote_volume": 2121.93557, "trades": 17, "taker_buy_volume": 9111.36, "taker_buy_quote": 2086.51614}, {"ts": 1771381980000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 581.22, "quote_volume": 133.38429, "trades": 4, "taker_buy_volume": 284.91, "taker_buy_quote": 65.5293}, {"ts": 1771382040000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 522.84, "quote_volume": 120.2532, "trades": 3, "taker_buy_volume": 522.84, "taker_buy_quote": 120.2532}, {"ts": 1771382100000, "open": 0.23, "high": 0.231, "low": 0.229, "close": 0.23, "volume": 276241.33, "quote_volume": 63535.59726, "trades": 187, "taker_buy_volume": 208972.08, "taker_buy_quote": 48063.67998}, {"ts": 1771382160000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 23355.02, "quote_volume": 5371.6546, "trades": 64, "taker_buy_volume": 4942.28, "taker_buy_quote": 1136.7244}, {"ts": 1771382220000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 64875.03, "quote_volume": 14921.33049, "trades": 31, "taker_buy_volume": 73.59, "taker_buy_quote": 16.99929}, {"ts": 1771382280000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 36448.2, "quote_volume": 8383.086, "trades": 23, "taker_buy_volume": 33392.64, "taker_buy_quote": 7680.3072}, {"ts": 1771382340000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 75195.43, "quote_volume": 17294.9489, "trades": 21, "taker_buy_volume": 21.65, "taker_buy_quote": 4.9795}, {"ts": 1771382400000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 61227.68, "quote_volume": 14082.3664, "trades": 71, "taker_buy_volume": 57966.83, "taker_buy_quote": 13332.3709}, {"ts": 1771382460000, "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": 1771382520000, "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": 1771382580000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 13982.95, "quote_volume": 3216.25798, "trades": 33, "taker_buy_volume": 10572.84, "taker_buy_quote": 2431.93268}, {"ts": 1771382640000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 67.45, "quote_volume": 15.5135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382700000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 47777.38, "quote_volume": 10988.7974, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382760000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 321.62, "quote_volume": 73.9726, "trades": 3, "taker_buy_volume": 321.62, "taker_buy_quote": 73.9726}, {"ts": 1771382820000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 195.61, "quote_volume": 44.79469, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771382880000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 546.15, "quote_volume": 125.6145, "trades": 4, "taker_buy_volume": 546.15, "taker_buy_quote": 125.6145}, {"ts": 1771382940000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 1438.41, "quote_volume": 329.62304, "trades": 3, "taker_buy_volume": 227.15, "taker_buy_quote": 52.2445}, {"ts": 1771383000000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 347.16, "quote_volume": 79.8468, "trades": 4, "taker_buy_volume": 347.16, "taker_buy_quote": 79.8468}, {"ts": 1771383060000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 2679.12, "quote_volume": 614.90845, "trades": 7, "taker_buy_volume": 1389.97, "taker_buy_quote": 319.6931}, {"ts": 1771383120000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 1622.75, "quote_volume": 373.2325, "trades": 4, "taker_buy_volume": 1622.75, "taker_buy_quote": 373.2325}, {"ts": 1771383180000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 1364.43, "quote_volume": 312.46751, "trades": 2, "taker_buy_volume": 13.04, "taker_buy_quote": 2.9992}, {"ts": 1771383240000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 62948.14, "quote_volume": 14478.0722, "trades": 40, "taker_buy_volume": 62738.68, "taker_buy_quote": 14429.8964}, {"ts": 1771383300000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 45574.37, "quote_volume": 10482.1051, "trades": 61, "taker_buy_volume": 289.54, "taker_buy_quote": 66.5942}, {"ts": 1771383360000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 144.92, "quote_volume": 33.3316, "trades": 1, "taker_buy_volume": 144.92, "taker_buy_quote": 33.3316}, {"ts": 1771383420000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 255.44, "quote_volume": 58.7512, "trades": 2, "taker_buy_volume": 255.44, "taker_buy_quote": 58.7512}, {"ts": 1771383480000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 76.41, "quote_volume": 17.49789, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771383540000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 835.19, "quote_volume": 192.0937, "trades": 2, "taker_buy_volume": 835.19, "taker_buy_quote": 192.0937}, {"ts": 1771383600000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 3288.96, "quote_volume": 756.4608, "trades": 6, "taker_buy_volume": 3288.96, "taker_buy_quote": 756.4608}, {"ts": 1771383660000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 12787.02, "quote_volume": 2941.0146, "trades": 34, "taker_buy_volume": 12787.02, "taker_buy_quote": 2941.0146}, {"ts": 1771383720000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 82557.7, "quote_volume": 18988.271, "trades": 58, "taker_buy_volume": 6839.33, "taker_buy_quote": 1573.0459}, {"ts": 1771383780000, "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": 1771383840000, "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": 1771383900000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 5672.33, "quote_volume": 1304.6359, "trades": 16, "taker_buy_volume": 5672.33, "taker_buy_quote": 1304.6359}, {"ts": 1771383960000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 454.45, "quote_volume": 104.5235, "trades": 1, "taker_buy_volume": 454.45, "taker_buy_quote": 104.5235}, {"ts": 1771384020000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 217.39, "quote_volume": 49.9997, "trades": 1, "taker_buy_volume": 217.39, "taker_buy_quote": 49.9997}, {"ts": 1771384080000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 85.78, "quote_volume": 19.64362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384140000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 280.19, "quote_volume": 64.4437, "trades": 1, "taker_buy_volume": 280.19, "taker_buy_quote": 64.4437}, {"ts": 1771384200000, "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": 1771384260000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 52.75, "quote_volume": 12.07975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384320000, "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": 1771384380000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 12.17, "quote_volume": 2.7991, "trades": 1, "taker_buy_volume": 12.17, "taker_buy_quote": 2.7991}, {"ts": 1771384440000, "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": 1771384500000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 22743.62, "quote_volume": 5231.0326, "trades": 53, "taker_buy_volume": 22743.62, "taker_buy_quote": 5231.0326}, {"ts": 1771384560000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 32651.61, "quote_volume": 7509.97516, "trades": 120, "taker_buy_volume": 32651.61, "taker_buy_quote": 7509.97516}, {"ts": 1771384620000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 344.6, "quote_volume": 79.258, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771384680000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 96331.33, "quote_volume": 22156.2059, "trades": 39, "taker_buy_volume": 88.31, "taker_buy_quote": 20.3113}, {"ts": 1771384740000, "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": 1771384800000, "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": 1771384860000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 1522.03, "quote_volume": 350.0669, "trades": 1, "taker_buy_volume": 1522.03, "taker_buy_quote": 350.0669}, {"ts": 1771384920000, "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": 1771384980000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 373.73, "quote_volume": 85.58417, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385040000, "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": 1771385100000, "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": 1771385160000, "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": 1771385220000, "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": 1771385280000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 211.26, "quote_volume": 48.5898, "trades": 1, "taker_buy_volume": 211.26, "taker_buy_quote": 48.5898}, {"ts": 1771385340000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 55479.59, "quote_volume": 12760.3057, "trades": 55, "taker_buy_volume": 55369.31, "taker_buy_quote": 12734.9413}, {"ts": 1771385400000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 19524.65, "quote_volume": 4490.6695, "trades": 27, "taker_buy_volume": 2239.82, "taker_buy_quote": 515.1586}, {"ts": 1771385460000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 110577.74, "quote_volume": 25432.8802, "trades": 69, "taker_buy_volume": 38196.19, "taker_buy_quote": 8785.1237}, {"ts": 1771385520000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 18060.05, "quote_volume": 4153.8115, "trades": 14, "taker_buy_volume": 18060.05, "taker_buy_quote": 4153.8115}, {"ts": 1771385580000, "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": 1771385640000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 159590.92, "quote_volume": 36705.9116, "trades": 94, "taker_buy_volume": 78718.28, "taker_buy_quote": 18105.2044}, {"ts": 1771385700000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 28183.36, "quote_volume": 6482.1728, "trades": 52, "taker_buy_volume": 23485.61, "taker_buy_quote": 5401.6903}, {"ts": 1771385760000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 54664.66, "quote_volume": 12572.8718, "trades": 136, "taker_buy_volume": 16513.01, "taker_buy_quote": 3797.9923}, {"ts": 1771385820000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 566.45, "quote_volume": 130.2835, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771385880000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 502.86, "quote_volume": 115.65233, "trades": 21, "taker_buy_volume": 173.2, "taker_buy_quote": 39.836}, {"ts": 1771385940000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 1718.82, "quote_volume": 395.3286, "trades": 3, "taker_buy_volume": 1718.82, "taker_buy_quote": 395.3286}, {"ts": 1771386000000, "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": 1771386060000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 35.68, "quote_volume": 8.2064, "trades": 1, "taker_buy_volume": 35.68, "taker_buy_quote": 8.2064}, {"ts": 1771386120000, "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": 1771386180000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 134339.32, "quote_volume": 30898.17129, "trades": 112, "taker_buy_volume": 105948.7, "taker_buy_quote": 24368.32869}, {"ts": 1771386240000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 3290.94, "quote_volume": 756.9162, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771386300000, "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": 1771386360000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 543.87, "quote_volume": 125.63397, "trades": 1, "taker_buy_volume": 543.87, "taker_buy_quote": 125.63397}, {"ts": 1771386420000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 45840.36, "quote_volume": 10543.43512, "trades": 32, "taker_buy_volume": 9102.49, "taker_buy_quote": 2093.72502}, {"ts": 1771386480000, "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": 1771386540000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 431.84, "quote_volume": 99.3232, "trades": 1, "taker_buy_volume": 431.84, "taker_buy_quote": 99.3232}, {"ts": 1771386600000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 24998.02, "quote_volume": 5749.73472, "trades": 15, "taker_buy_volume": 24998.02, "taker_buy_quote": 5749.73472}, {"ts": 1771386660000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 82760.02, "quote_volume": 19034.96259, "trades": 40, "taker_buy_volume": 14381.98, "taker_buy_quote": 3308.01339}, {"ts": 1771386720000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 4389.71, "quote_volume": 1014.00126, "trades": 3, "taker_buy_volume": 4367.96, "taker_buy_quote": 1008.99876}, {"ts": 1771386780000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 13370.2, "quote_volume": 3082.9616, "trades": 7, "taker_buy_volume": 7815.6, "taker_buy_quote": 1805.4036}, {"ts": 1771386840000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 291.33, "quote_volume": 67.29723, "trades": 6, "taker_buy_volume": 291.33, "taker_buy_quote": 67.29723}, {"ts": 1771386900000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 1000.0, "quote_volume": 231.0, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 231.0}, {"ts": 1771386960000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 1499.7, "quote_volume": 345.3639, "trades": 2, "taker_buy_volume": 432.9, "taker_buy_quote": 99.9999}, {"ts": 1771387020000, "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": 1771387080000, "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": 1771387140000, "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": 1771387200000, "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": 1771387260000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 100948.41, "quote_volume": 23218.1343, "trades": 140, "taker_buy_volume": 68508.6, "taker_buy_quote": 15756.978}, {"ts": 1771387320000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 32111.87, "quote_volume": 7390.06041, "trades": 56, "taker_buy_volume": 21224.61, "taker_buy_quote": 4885.99061}, {"ts": 1771387380000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 28391.95, "quote_volume": 6530.1485, "trades": 57, "taker_buy_volume": 19391.64, "taker_buy_quote": 4460.0772}, {"ts": 1771387440000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 46.91, "quote_volume": 10.7893, "trades": 3, "taker_buy_volume": 46.91, "taker_buy_quote": 10.7893}, {"ts": 1771387500000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 86.95, "quote_volume": 19.9985, "trades": 1, "taker_buy_volume": 86.95, "taker_buy_quote": 19.9985}, {"ts": 1771387560000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 6.14, "quote_volume": 1.4122, "trades": 1, "taker_buy_volume": 6.14, "taker_buy_quote": 1.4122}, {"ts": 1771387620000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 1056.8, "quote_volume": 243.05911, "trades": 2, "taker_buy_volume": 1051.91, "taker_buy_quote": 241.9393}, {"ts": 1771387680000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 118.35, "quote_volume": 27.2205, "trades": 1, "taker_buy_volume": 118.35, "taker_buy_quote": 27.2205}, {"ts": 1771387740000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 21097.72, "quote_volume": 4852.4756, "trades": 33, "taker_buy_volume": 96.07, "taker_buy_quote": 22.0961}, {"ts": 1771387800000, "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": 1771387860000, "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": 1771387920000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 48132.92, "quote_volume": 11070.5716, "trades": 121, "taker_buy_volume": 6456.86, "taker_buy_quote": 1485.0778}, {"ts": 1771387980000, "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": 1771388040000, "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": 1771388100000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 188.18, "quote_volume": 43.09322, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388160000, "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": 1771388220000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 652.17, "quote_volume": 149.9991, "trades": 4, "taker_buy_volume": 652.17, "taker_buy_quote": 149.9991}, {"ts": 1771388280000, "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": 1771388340000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 1022.76, "quote_volume": 234.21204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771388400000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 64265.57, "quote_volume": 14781.24305, "trades": 70, "taker_buy_volume": 19584.83, "taker_buy_quote": 4504.67285}, {"ts": 1771388460000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 43.29, "quote_volume": 9.99999, "trades": 1, "taker_buy_volume": 43.29, "taker_buy_quote": 9.99999}, {"ts": 1771388520000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 24316.33, "quote_volume": 5592.7559, "trades": 33, "taker_buy_volume": 1214.72, "taker_buy_quote": 279.3856}, {"ts": 1771388580000, "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": 1771388640000, "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": 1771388700000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 434.78, "quote_volume": 99.9994, "trades": 1, "taker_buy_volume": 434.78, "taker_buy_quote": 99.9994}, {"ts": 1771388760000, "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": 1771388820000, "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": 1771388880000, "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": 1771388940000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 292.16, "quote_volume": 66.90464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389000000, "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": 1771389060000, "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": 1771389120000, "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": 1771389180000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 165.77, "quote_volume": 38.1271, "trades": 1, "taker_buy_volume": 165.77, "taker_buy_quote": 38.1271}, {"ts": 1771389240000, "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": 1771389300000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 561.16, "quote_volume": 129.0668, "trades": 2, "taker_buy_volume": 561.16, "taker_buy_quote": 129.0668}, {"ts": 1771389360000, "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": 1771389420000, "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": 1771389480000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 495.45, "quote_volume": 113.45805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389540000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 1019.39, "quote_volume": 233.44031, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389600000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 629.77, "quote_volume": 144.21733, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389660000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 27955.21, "quote_volume": 6401.74309, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389720000, "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": 1771389780000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 38591.58, "quote_volume": 8876.0634, "trades": 7, "taker_buy_volume": 38591.58, "taker_buy_quote": 8876.0634}, {"ts": 1771389840000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 589.73, "quote_volume": 135.04817, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771389900000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 606.12, "quote_volume": 139.4076, "trades": 1, "taker_buy_volume": 606.12, "taker_buy_quote": 139.4076}, {"ts": 1771389960000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 407.72, "quote_volume": 93.7756, "trades": 1, "taker_buy_volume": 407.72, "taker_buy_quote": 93.7756}, {"ts": 1771390020000, "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": 1771390080000, "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": 1771390140000, "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": 1771390200000, "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": 1771390260000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 132.0, "quote_volume": 30.228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771390320000, "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": 1771390380000, "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": 1771390440000, "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": 1771390500000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 99.52, "quote_volume": 22.8896, "trades": 1, "taker_buy_volume": 99.52, "taker_buy_quote": 22.8896}, {"ts": 1771390560000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 30.85, "quote_volume": 7.08677, "trades": 2, "taker_buy_volume": 22.12, "taker_buy_quote": 5.0876}, {"ts": 1771390620000, "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": 1771390680000, "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": 1771390740000, "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": 1771390800000, "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": 1771390860000, "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": 1771390920000, "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": 1771390980000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 366724.68, "quote_volume": 83980.15907, "trades": 157, "taker_buy_volume": 207.35, "taker_buy_quote": 47.6905}, {"ts": 1771391040000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 53020.04, "quote_volume": 12141.58916, "trades": 33, "taker_buy_volume": 47059.44, "taker_buy_quote": 10776.61176}, {"ts": 1771391100000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 220.75, "quote_volume": 50.55175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391160000, "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": 1771391220000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 1636.23, "quote_volume": 374.69667, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391280000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 91414.85, "quote_volume": 20935.66846, "trades": 38, "taker_buy_volume": 67303.43, "taker_buy_quote": 15414.15328}, {"ts": 1771391340000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 78231.77, "quote_volume": 17915.07533, "trades": 106, "taker_buy_volume": 10027.0, "taker_buy_quote": 2296.183}, {"ts": 1771391400000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 108.86, "quote_volume": 24.92894, "trades": 1, "taker_buy_volume": 108.86, "taker_buy_quote": 24.92894}, {"ts": 1771391460000, "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": 1771391520000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 132.67, "quote_volume": 30.28322, "trades": 2, "taker_buy_volume": 34.46, "taker_buy_quote": 7.89134}, {"ts": 1771391580000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 57722.66, "quote_volume": 13218.48914, "trades": 23, "taker_buy_volume": 57722.66, "taker_buy_quote": 13218.48914}, {"ts": 1771391640000, "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": 1771391700000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 13.92, "quote_volume": 3.18768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391760000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 422.42, "quote_volume": 96.73418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771391820000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 1697.15, "quote_volume": 390.05821, "trades": 3, "taker_buy_volume": 1410.86, "taker_buy_quote": 324.4978}, {"ts": 1771391880000, "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": 1771391940000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 3098.07, "quote_volume": 712.08577, "trades": 2, "taker_buy_volume": 2627.74, "taker_buy_quote": 604.3802}, {"ts": 1771392000000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 353316.13, "quote_volume": 81262.7099, "trades": 104, "taker_buy_volume": 174127.07, "taker_buy_quote": 40049.2261}, {"ts": 1771392060000, "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": 1771392120000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 6302.33, "quote_volume": 1449.5359, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392180000, "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": 1771392240000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 5327.59, "quote_volume": 1220.8215, "trades": 6, "taker_buy_volume": 803.39, "taker_buy_quote": 184.7797}, {"ts": 1771392300000, "open": 0.229, "high": 0.231, "low": 0.229, "close": 0.23, "volume": 43662.86, "quote_volume": 10041.42703, "trades": 66, "taker_buy_volume": 25738.36, "taker_buy_quote": 5920.3145}, {"ts": 1771392360000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 4280.51, "quote_volume": 980.23679, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392420000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 2830.45, "quote_volume": 648.17305, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392480000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 3331.43, "quote_volume": 762.89747, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392540000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 4166.68, "quote_volume": 954.19146, "trades": 3, "taker_buy_volume": 21.74, "taker_buy_quote": 5.0002}, {"ts": 1771392600000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 1086.53, "quote_volume": 249.9019, "trades": 1, "taker_buy_volume": 1086.53, "taker_buy_quote": 249.9019}, {"ts": 1771392660000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 33381.7, "quote_volume": 7677.791, "trades": 15, "taker_buy_volume": 33381.7, "taker_buy_quote": 7677.791}, {"ts": 1771392720000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 765.6, "quote_volume": 175.3224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392780000, "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": 1771392840000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 5451.0, "quote_volume": 1248.279, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771392900000, "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": 1771392960000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 800.13, "quote_volume": 184.0299, "trades": 1, "taker_buy_volume": 800.13, "taker_buy_quote": 184.0299}, {"ts": 1771393020000, "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": 1771393080000, "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": 1771393140000, "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": 1771393200000, "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": 1771393260000, "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": 1771393320000, "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": 1771393380000, "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": 1771393440000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 11.17, "quote_volume": 2.5691, "trades": 1, "taker_buy_volume": 11.17, "taker_buy_quote": 2.5691}, {"ts": 1771393500000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 12.91, "quote_volume": 2.9693, "trades": 1, "taker_buy_volume": 12.91, "taker_buy_quote": 2.9693}, {"ts": 1771393560000, "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": 1771393620000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 686.0, "quote_volume": 157.78, "trades": 4, "taker_buy_volume": 686.0, "taker_buy_quote": 157.78}, {"ts": 1771393680000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 9608.56, "quote_volume": 2209.9688, "trades": 30, "taker_buy_volume": 9608.56, "taker_buy_quote": 2209.9688}, {"ts": 1771393740000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 241.17, "quote_volume": 55.4691, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771393800000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 72796.46, "quote_volume": 16743.1858, "trades": 64, "taker_buy_volume": 346.4, "taker_buy_quote": 79.672}, {"ts": 1771393860000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 42.76, "quote_volume": 9.8348, "trades": 1, "taker_buy_volume": 42.76, "taker_buy_quote": 9.8348}, {"ts": 1771393920000, "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": 1771393980000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 616.56, "quote_volume": 141.8088, "trades": 1, "taker_buy_volume": 616.56, "taker_buy_quote": 141.8088}, {"ts": 1771394040000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 56.51, "quote_volume": 12.9973, "trades": 1, "taker_buy_volume": 56.51, "taker_buy_quote": 12.9973}, {"ts": 1771394100000, "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": 1771394160000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 846.39, "quote_volume": 193.82331, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394220000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 772.49, "quote_volume": 177.6727, "trades": 3, "taker_buy_volume": 772.49, "taker_buy_quote": 177.6727}, {"ts": 1771394280000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 163.18, "quote_volume": 37.5314, "trades": 1, "taker_buy_volume": 163.18, "taker_buy_quote": 37.5314}, {"ts": 1771394340000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 57.0, "quote_volume": 13.11, "trades": 1, "taker_buy_volume": 57.0, "taker_buy_quote": 13.11}, {"ts": 1771394400000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 125.17, "quote_volume": 28.69002, "trades": 3, "taker_buy_volume": 26.09, "taker_buy_quote": 6.0007}, {"ts": 1771394460000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 4.85, "quote_volume": 1.1155, "trades": 1, "taker_buy_volume": 4.85, "taker_buy_quote": 1.1155}, {"ts": 1771394520000, "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": 1771394580000, "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": 1771394640000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 21.83, "quote_volume": 4.99907, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771394700000, "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": 1771394760000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 2218.89, "quote_volume": 510.3011, "trades": 5, "taker_buy_volume": 2175.29, "taker_buy_quote": 500.3167}, {"ts": 1771394820000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 1681.05, "quote_volume": 386.6415, "trades": 1, "taker_buy_volume": 1681.05, "taker_buy_quote": 386.6415}, {"ts": 1771394880000, "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": 1771394940000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 1085.44, "quote_volume": 248.56576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771395000000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 2229.12, "quote_volume": 512.6976, "trades": 5, "taker_buy_volume": 2229.12, "taker_buy_quote": 512.6976}, {"ts": 1771395060000, "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": 1771395120000, "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": 1771395180000, "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": 1771395240000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 771.85, "quote_volume": 177.5255, "trades": 2, "taker_buy_volume": 771.85, "taker_buy_quote": 177.5255}, {"ts": 1771395300000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 162.1, "quote_volume": 37.283, "trades": 1, "taker_buy_volume": 162.1, "taker_buy_quote": 37.283}, {"ts": 1771395360000, "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": 1771395420000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 4386.63, "quote_volume": 1008.9249, "trades": 9, "taker_buy_volume": 4386.63, "taker_buy_quote": 1008.9249}, {"ts": 1771395480000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 13849.48, "quote_volume": 3185.33662, "trades": 24, "taker_buy_volume": 13805.7, "taker_buy_quote": 3175.311}, {"ts": 1771395540000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 3271.06, "quote_volume": 752.30942, "trades": 11, "taker_buy_volume": 3236.68, "taker_buy_quote": 744.4364}, {"ts": 1771395600000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 4617.84, "quote_volume": 1062.1032, "trades": 10, "taker_buy_volume": 4617.84, "taker_buy_quote": 1062.1032}, {"ts": 1771395660000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 2169.83, "quote_volume": 499.0609, "trades": 8, "taker_buy_volume": 2169.83, "taker_buy_quote": 499.0609}, {"ts": 1771395720000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 2512.34, "quote_volume": 577.8382, "trades": 6, "taker_buy_volume": 2512.34, "taker_buy_quote": 577.8382}, {"ts": 1771395780000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 5261.61, "quote_volume": 1210.1703, "trades": 15, "taker_buy_volume": 5261.61, "taker_buy_quote": 1210.1703}, {"ts": 1771395840000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 45532.9, "quote_volume": 10472.567, "trades": 55, "taker_buy_volume": 44142.93, "taker_buy_quote": 10152.8739}, {"ts": 1771395900000, "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": 1771395960000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 67.44, "quote_volume": 15.57344, "trades": 3, "taker_buy_volume": 62.24, "taker_buy_quote": 14.37744}, {"ts": 1771396020000, "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": 1771396080000, "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": 1771396140000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 109.63, "quote_volume": 25.2149, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396200000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 39.23, "quote_volume": 9.0229, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771396260000, "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": 1771396320000, "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": 1771396380000, "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": 1771396440000, "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": 1771396500000, "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": 1771396560000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 884.19, "quote_volume": 204.24789, "trades": 1, "taker_buy_volume": 884.19, "taker_buy_quote": 204.24789}, {"ts": 1771396620000, "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": 1771396680000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 140.6, "quote_volume": 32.4786, "trades": 1, "taker_buy_volume": 140.6, "taker_buy_quote": 32.4786}, {"ts": 1771396740000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 2596.03, "quote_volume": 599.68293, "trades": 2, "taker_buy_volume": 2596.03, "taker_buy_quote": 599.68293}, {"ts": 1771396800000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 677.4, "quote_volume": 156.43659, "trades": 3, "taker_buy_volume": 634.59, "taker_buy_quote": 146.59029}, {"ts": 1771396860000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 836.63, "quote_volume": 193.26153, "trades": 2, "taker_buy_volume": 836.63, "taker_buy_quote": 193.26153}, {"ts": 1771396920000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 2144.07, "quote_volume": 495.28017, "trades": 5, "taker_buy_volume": 2144.07, "taker_buy_quote": 495.28017}, {"ts": 1771396980000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 1866.97, "quote_volume": 431.27007, "trades": 3, "taker_buy_volume": 1866.97, "taker_buy_quote": 431.27007}, {"ts": 1771397040000, "open": 0.231, "high": 0.232, "low": 0.23, "close": 0.231, "volume": 45526.19, "quote_volume": 10516.6393, "trades": 116, "taker_buy_volume": 40890.82, "taker_buy_quote": 9445.87898}, {"ts": 1771397100000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 40034.06, "quote_volume": 9251.16844, "trades": 103, "taker_buy_volume": 31209.65, "taker_buy_quote": 7212.72973}, {"ts": 1771397160000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 68250.31, "quote_volume": 15765.82161, "trades": 83, "taker_buy_volume": 9491.15, "taker_buy_quote": 2192.45565}, {"ts": 1771397220000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 576.28, "quote_volume": 133.12068, "trades": 2, "taker_buy_volume": 576.28, "taker_buy_quote": 133.12068}, {"ts": 1771397280000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 101.12, "quote_volume": 23.35872, "trades": 1, "taker_buy_volume": 101.12, "taker_buy_quote": 23.35872}, {"ts": 1771397340000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 3608.71, "quote_volume": 830.43514, "trades": 9, "taker_buy_volume": 431.84, "taker_buy_quote": 99.75504}, {"ts": 1771397400000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 2302.47, "quote_volume": 531.87057, "trades": 5, "taker_buy_volume": 2302.47, "taker_buy_quote": 531.87057}, {"ts": 1771397460000, "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": 1771397520000, "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": 1771397580000, "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": 1771397640000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 108.22, "quote_volume": 24.99882, "trades": 1, "taker_buy_volume": 108.22, "taker_buy_quote": 24.99882}, {"ts": 1771397700000, "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": 1771397760000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 43.28, "quote_volume": 9.99768, "trades": 2, "taker_buy_volume": 43.28, "taker_buy_quote": 9.99768}, {"ts": 1771397820000, "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": 1771397880000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 1298.7, "quote_volume": 299.9997, "trades": 1, "taker_buy_volume": 1298.7, "taker_buy_quote": 299.9997}, {"ts": 1771397940000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 2598.07, "quote_volume": 600.15417, "trades": 1, "taker_buy_volume": 2598.07, "taker_buy_quote": 600.15417}, {"ts": 1771398000000, "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": 1771398060000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 7736.73, "quote_volume": 1787.18463, "trades": 6, "taker_buy_volume": 7736.73, "taker_buy_quote": 1787.18463}, {"ts": 1771398120000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 12.36, "quote_volume": 2.85516, "trades": 1, "taker_buy_volume": 12.36, "taker_buy_quote": 2.85516}, {"ts": 1771398180000, "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": 1771398240000, "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": 1771398300000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 1297.4, "quote_volume": 298.402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398360000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 26.99, "quote_volume": 6.23469, "trades": 2, "taker_buy_volume": 26.99, "taker_buy_quote": 6.23469}, {"ts": 1771398420000, "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": 1771398480000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 13.87, "quote_volume": 3.20397, "trades": 2, "taker_buy_volume": 13.87, "taker_buy_quote": 3.20397}, {"ts": 1771398540000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 176.37, "quote_volume": 40.5651, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771398600000, "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": 1771398660000, "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": 1771398720000, "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": 1771398780000, "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": 1771398840000, "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": 1771398900000, "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": 1771398960000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 124.05, "quote_volume": 28.65555, "trades": 2, "taker_buy_volume": 124.05, "taker_buy_quote": 28.65555}, {"ts": 1771399020000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 114.78, "quote_volume": 26.3994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399080000, "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": 1771399140000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 43.28, "quote_volume": 9.99768, "trades": 2, "taker_buy_volume": 43.28, "taker_buy_quote": 9.99768}, {"ts": 1771399200000, "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": 1771399260000, "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": 1771399320000, "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": 1771399380000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 43.38, "quote_volume": 9.9774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771399440000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 39.9, "quote_volume": 9.2169, "trades": 2, "taker_buy_volume": 39.9, "taker_buy_quote": 9.2169}, {"ts": 1771399500000, "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": 1771399560000, "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": 1771399620000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 103.57, "quote_volume": 23.92467, "trades": 1, "taker_buy_volume": 103.57, "taker_buy_quote": 23.92467}, {"ts": 1771399680000, "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": 1771399740000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 73.62, "quote_volume": 17.00622, "trades": 1, "taker_buy_volume": 73.62, "taker_buy_quote": 17.00622}, {"ts": 1771399800000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 1832.91, "quote_volume": 423.40221, "trades": 4, "taker_buy_volume": 1832.91, "taker_buy_quote": 423.40221}, {"ts": 1771399860000, "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": 1771399920000, "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": 1771399980000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 1044.47, "quote_volume": 240.2281, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400040000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 1000.0, "quote_volume": 230.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400100000, "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": 1771400160000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 79705.91, "quote_volume": 18412.06521, "trades": 45, "taker_buy_volume": 79619.31, "taker_buy_quote": 18392.06061}, {"ts": 1771400220000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 783.3, "quote_volume": 180.9423, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771400280000, "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": 1771400340000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 3136.76, "quote_volume": 727.72832, "trades": 4, "taker_buy_volume": 3136.76, "taker_buy_quote": 727.72832}, {"ts": 1771400400000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 77106.99, "quote_volume": 17888.82168, "trades": 175, "taker_buy_volume": 77106.99, "taker_buy_quote": 17888.82168}, {"ts": 1771400460000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 366.54, "quote_volume": 84.98726, "trades": 2, "taker_buy_volume": 316.52, "taker_buy_quote": 73.43264}, {"ts": 1771400520000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 1911.38, "quote_volume": 443.44016, "trades": 6, "taker_buy_volume": 1911.38, "taker_buy_quote": 443.44016}, {"ts": 1771400580000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 69478.76, "quote_volume": 16119.07232, "trades": 108, "taker_buy_volume": 69478.76, "taker_buy_quote": 16119.07232}, {"ts": 1771400640000, "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": 1771400700000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 1523.81, "quote_volume": 355.01262, "trades": 2, "taker_buy_volume": 1488.7, "taker_buy_quote": 346.8671}, {"ts": 1771400760000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 3133.76, "quote_volume": 730.16124, "trades": 18, "taker_buy_volume": 3128.92, "taker_buy_quote": 729.03836}, {"ts": 1771400820000, "open": 0.233, "high": 0.234, "low": 0.232, "close": 0.233, "volume": 144607.73, "quote_volume": 33693.79657, "trades": 235, "taker_buy_volume": 143463.16, "taker_buy_quote": 33427.12184}, {"ts": 1771400880000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 2152.34, "quote_volume": 503.64756, "trades": 4, "taker_buy_volume": 2152.34, "taker_buy_quote": 503.64756}, {"ts": 1771400940000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 390.93, "quote_volume": 91.09096, "trades": 2, "taker_buy_volume": 4.27, "taker_buy_quote": 0.99918}, {"ts": 1771401000000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 4064.31, "quote_volume": 948.15644, "trades": 8, "taker_buy_volume": 1172.21, "taker_buy_quote": 274.29714}, {"ts": 1771401060000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 73.38, "quote_volume": 17.17092, "trades": 1, "taker_buy_volume": 73.38, "taker_buy_quote": 17.17092}, {"ts": 1771401120000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 81.87, "quote_volume": 19.15758, "trades": 1, "taker_buy_volume": 81.87, "taker_buy_quote": 19.15758}, {"ts": 1771401180000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 427.35, "quote_volume": 99.9999, "trades": 19, "taker_buy_volume": 427.35, "taker_buy_quote": 99.9999}, {"ts": 1771401240000, "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": 1771401300000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 102276.54, "quote_volume": 23830.43382, "trades": 90, "taker_buy_volume": 7855.64, "taker_buy_quote": 1830.36412}, {"ts": 1771401360000, "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": 1771401420000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 69.95, "quote_volume": 16.32399, "trades": 8, "taker_buy_volume": 25.64, "taker_buy_quote": 5.99976}, {"ts": 1771401480000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 32777.03, "quote_volume": 7635.1793, "trades": 27, "taker_buy_volume": 21012.1, "taker_buy_quote": 4895.8193}, {"ts": 1771401540000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 3553.07, "quote_volume": 824.31224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401600000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 20422.02, "quote_volume": 4754.43041, "trades": 72, "taker_buy_volume": 16521.77, "taker_buy_quote": 3849.57241}, {"ts": 1771401660000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 7679.2, "quote_volume": 1784.73146, "trades": 6, "taker_buy_volume": 3157.06, "taker_buy_quote": 735.59498}, {"ts": 1771401720000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 3832.21, "quote_volume": 889.07272, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771401780000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 7544.98, "quote_volume": 1753.95755, "trades": 8, "taker_buy_volume": 3522.19, "taker_buy_quote": 820.67027}, {"ts": 1771401840000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 45559.4, "quote_volume": 10615.3402, "trades": 57, "taker_buy_volume": 25756.91, "taker_buy_quote": 6001.36003}, {"ts": 1771401900000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 2904.48, "quote_volume": 676.73716, "trades": 5, "taker_buy_volume": 2897.8, "taker_buy_quote": 675.1874}, {"ts": 1771401960000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 7.13, "quote_volume": 1.66129, "trades": 1, "taker_buy_volume": 7.13, "taker_buy_quote": 1.66129}, {"ts": 1771402020000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 1069.57, "quote_volume": 248.95095, "trades": 3, "taker_buy_volume": 810.71, "taker_buy_quote": 188.89543}, {"ts": 1771402080000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 353.44, "quote_volume": 81.99808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771402140000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 29.7, "quote_volume": 6.9201, "trades": 1, "taker_buy_volume": 29.7, "taker_buy_quote": 6.9201}, {"ts": 1771402200000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 3124.14, "quote_volume": 727.92462, "trades": 4, "taker_buy_volume": 3124.14, "taker_buy_quote": 727.92462}, {"ts": 1771402260000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 106.46, "quote_volume": 24.80518, "trades": 1, "taker_buy_volume": 106.46, "taker_buy_quote": 24.80518}, {"ts": 1771402320000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 6295.57, "quote_volume": 1466.64969, "trades": 22, "taker_buy_volume": 6077.45, "taker_buy_quote": 1416.04585}, {"ts": 1771402380000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 41960.82, "quote_volume": 9776.34256, "trades": 57, "taker_buy_volume": 31208.75, "taker_buy_quote": 7271.63875}, {"ts": 1771402440000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 64.65, "quote_volume": 15.06345, "trades": 1, "taker_buy_volume": 64.65, "taker_buy_quote": 15.06345}, {"ts": 1771402500000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 1317.41, "quote_volume": 306.8741, "trades": 6, "taker_buy_volume": 1234.98, "taker_buy_quote": 287.75034}, {"ts": 1771402560000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 26883.5, "quote_volume": 6263.87715, "trades": 73, "taker_buy_volume": 26883.5, "taker_buy_quote": 6263.87715}, {"ts": 1771402620000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 2172.64, "quote_volume": 508.33311, "trades": 4, "taker_buy_volume": 2107.99, "taker_buy_quote": 493.26966}, {"ts": 1771402680000, "open": 0.234, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 58557.34, "quote_volume": 13644.34712, "trades": 56, "taker_buy_volume": 20293.92, "taker_buy_quote": 4728.97026}, {"ts": 1771402740000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 5161.25, "quote_volume": 1202.57125, "trades": 25, "taker_buy_volume": 343.41, "taker_buy_quote": 80.01453}, {"ts": 1771402800000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 106.45, "quote_volume": 24.80285, "trades": 1, "taker_buy_volume": 106.45, "taker_buy_quote": 24.80285}, {"ts": 1771402860000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 5098.26, "quote_volume": 1183.47684, "trades": 4, "taker_buy_volume": 680.52, "taker_buy_quote": 158.56116}, {"ts": 1771402920000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 74609.88, "quote_volume": 17384.10204, "trades": 87, "taker_buy_volume": 55118.23, "taker_buy_quote": 12842.54759}, {"ts": 1771402980000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 6310.66, "quote_volume": 1470.38378, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403040000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.233, "volume": 30800.4, "quote_volume": 7179.61037, "trades": 35, "taker_buy_volume": 30773.8, "taker_buy_quote": 7173.41257}, {"ts": 1771403100000, "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": 1771403160000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 90.51, "quote_volume": 21.08883, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403220000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 65352.59, "quote_volume": 15227.15347, "trades": 50, "taker_buy_volume": 662.72, "taker_buy_quote": 154.41376}, {"ts": 1771403280000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 1891.14, "quote_volume": 438.74448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403340000, "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": 1771403400000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 54.73, "quote_volume": 12.69736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403460000, "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": 1771403520000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 22303.73, "quote_volume": 5196.76909, "trades": 9, "taker_buy_volume": 22303.73, "taker_buy_quote": 5196.76909}, {"ts": 1771403580000, "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": 1771403640000, "open": 0.233, "high": 0.234, "low": 0.233, "close": 0.234, "volume": 14430.3, "quote_volume": 3362.26833, "trades": 17, "taker_buy_volume": 14430.3, "taker_buy_quote": 3362.26833}, {"ts": 1771403700000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 23117.36, "quote_volume": 5386.34488, "trades": 22, "taker_buy_volume": 1605.28, "taker_buy_quote": 374.03024}, {"ts": 1771403760000, "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": 1771403820000, "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": 1771403880000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 35156.04, "quote_volume": 8156.20128, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771403940000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 1038.73, "quote_volume": 240.89878, "trades": 3, "taker_buy_volume": 952.15, "taker_buy_quote": 220.8988}, {"ts": 1771404000000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 59786.64, "quote_volume": 13869.60628, "trades": 27, "taker_buy_volume": 58892.44, "taker_buy_quote": 13663.04608}, {"ts": 1771404060000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 325.25, "quote_volume": 75.458, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404120000, "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": 1771404180000, "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": 1771404240000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 1269.86, "quote_volume": 295.87738, "trades": 2, "taker_buy_volume": 1269.86, "taker_buy_quote": 295.87738}, {"ts": 1771404300000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 225.47, "quote_volume": 52.3176, "trades": 2, "taker_buy_volume": 8.56, "taker_buy_quote": 1.99448}, {"ts": 1771404360000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 89.29, "quote_volume": 20.71528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404420000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 273.75, "quote_volume": 63.51, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771404480000, "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": 1771404540000, "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": 1771404600000, "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": 1771404660000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 64540.1, "quote_volume": 14973.3032, "trades": 45, "taker_buy_volume": 28068.65, "taker_buy_quote": 6511.9268}, {"ts": 1771404720000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 69310.8, "quote_volume": 16080.1056, "trades": 101, "taker_buy_volume": 55506.47, "taker_buy_quote": 12877.50104}, {"ts": 1771404780000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 11913.96, "quote_volume": 2762.76886, "trades": 20, "taker_buy_volume": 129.9, "taker_buy_quote": 30.1368}, {"ts": 1771404840000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 2348.49, "quote_volume": 544.74968, "trades": 14, "taker_buy_volume": 2248.49, "taker_buy_quote": 521.64968}, {"ts": 1771404900000, "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": 1771404960000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 8913.85, "quote_volume": 2059.15026, "trades": 4, "taker_buy_volume": 50.91, "taker_buy_quote": 11.81112}, {"ts": 1771405020000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 185.71, "quote_volume": 43.06912, "trades": 2, "taker_buy_volume": 170.11, "taker_buy_quote": 39.46552}, {"ts": 1771405080000, "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": 1771405140000, "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": 1771405200000, "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": 1771405260000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 3533.6, "quote_volume": 819.7952, "trades": 12, "taker_buy_volume": 3533.6, "taker_buy_quote": 819.7952}, {"ts": 1771405320000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 49437.67, "quote_volume": 11469.53944, "trades": 37, "taker_buy_volume": 49437.67, "taker_buy_quote": 11469.53944}, {"ts": 1771405380000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 3218.72, "quote_volume": 746.74304, "trades": 24, "taker_buy_volume": 3218.72, "taker_buy_quote": 746.74304}, {"ts": 1771405440000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 14520.0, "quote_volume": 3368.64, "trades": 35, "taker_buy_volume": 14520.0, "taker_buy_quote": 3368.64}, {"ts": 1771405500000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 77595.25, "quote_volume": 18002.098, "trades": 164, "taker_buy_volume": 50100.09, "taker_buy_quote": 11623.22088}, {"ts": 1771405560000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 28009.63, "quote_volume": 6498.23416, "trades": 55, "taker_buy_volume": 5935.91, "taker_buy_quote": 1377.13112}, {"ts": 1771405620000, "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": 1771405680000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 339.34, "quote_volume": 78.72213, "trades": 9, "taker_buy_volume": 334.59, "taker_buy_quote": 77.62488}, {"ts": 1771405740000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 350.85, "quote_volume": 81.3972, "trades": 2, "taker_buy_volume": 350.85, "taker_buy_quote": 81.3972}, {"ts": 1771405800000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 2037.8, "quote_volume": 472.7696, "trades": 17, "taker_buy_volume": 2037.8, "taker_buy_quote": 472.7696}, {"ts": 1771405860000, "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": 1771405920000, "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": 1771405980000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 86.2, "quote_volume": 19.9984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406040000, "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": 1771406100000, "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": 1771406160000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 51.79, "quote_volume": 12.06707, "trades": 1, "taker_buy_volume": 51.79, "taker_buy_quote": 12.06707}, {"ts": 1771406220000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 611.96, "quote_volume": 141.97472, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406280000, "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": 1771406340000, "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": 1771406400000, "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": 1771406460000, "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": 1771406520000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 88927.13, "quote_volume": 20641.66827, "trades": 44, "taker_buy_volume": 64893.4, "taker_buy_quote": 15065.84291}, {"ts": 1771406580000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 156.02, "quote_volume": 36.30913, "trades": 2, "taker_buy_volume": 112.49, "taker_buy_quote": 26.21017}, {"ts": 1771406640000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 431.03, "quote_volume": 99.99896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406700000, "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": 1771406760000, "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": 1771406820000, "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": 1771406880000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 1899.38, "quote_volume": 440.65616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771406940000, "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": 1771407000000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 39.06, "quote_volume": 9.10098, "trades": 3, "taker_buy_volume": 39.06, "taker_buy_quote": 9.10098}, {"ts": 1771407060000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 1948.82, "quote_volume": 452.12624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771407120000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 4493.04, "quote_volume": 1046.87832, "trades": 31, "taker_buy_volume": 4493.04, "taker_buy_quote": 1046.87832}, {"ts": 1771407180000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 698.24, "quote_volume": 162.68992, "trades": 5, "taker_buy_volume": 698.24, "taker_buy_quote": 162.68992}, {"ts": 1771407240000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 56986.62, "quote_volume": 13277.88246, "trades": 61, "taker_buy_volume": 56986.62, "taker_buy_quote": 13277.88246}, {"ts": 1771407300000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 8215.27, "quote_volume": 1914.15791, "trades": 22, "taker_buy_volume": 8215.27, "taker_buy_quote": 1914.15791}, {"ts": 1771407360000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 2231.47, "quote_volume": 519.93251, "trades": 5, "taker_buy_volume": 2231.47, "taker_buy_quote": 519.93251}, {"ts": 1771407420000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 3348.34, "quote_volume": 780.16322, "trades": 7, "taker_buy_volume": 3348.34, "taker_buy_quote": 780.16322}, {"ts": 1771407480000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 40075.23, "quote_volume": 9337.52859, "trades": 90, "taker_buy_volume": 40075.23, "taker_buy_quote": 9337.52859}, {"ts": 1771407540000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 6580.71, "quote_volume": 1533.30543, "trades": 18, "taker_buy_volume": 6580.71, "taker_buy_quote": 1533.30543}, {"ts": 1771407600000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 556.02, "quote_volume": 129.55266, "trades": 3, "taker_buy_volume": 556.02, "taker_buy_quote": 129.55266}, {"ts": 1771407660000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 69.16, "quote_volume": 16.11428, "trades": 1, "taker_buy_volume": 69.16, "taker_buy_quote": 16.11428}, {"ts": 1771407720000, "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": 1771407780000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 823.64, "quote_volume": 191.90812, "trades": 3, "taker_buy_volume": 823.64, "taker_buy_quote": 191.90812}, {"ts": 1771407840000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 589.24, "quote_volume": 137.29292, "trades": 2, "taker_buy_volume": 589.24, "taker_buy_quote": 137.29292}, {"ts": 1771407900000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 148.24, "quote_volume": 34.53992, "trades": 1, "taker_buy_volume": 148.24, "taker_buy_quote": 34.53992}, {"ts": 1771407960000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 413.34, "quote_volume": 96.30822, "trades": 3, "taker_buy_volume": 413.34, "taker_buy_quote": 96.30822}, {"ts": 1771408020000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 1224.19, "quote_volume": 284.37877, "trades": 3, "taker_buy_volume": 366.69, "taker_buy_quote": 85.43877}, {"ts": 1771408080000, "open": 0.232, "high": 0.234, "low": 0.232, "close": 0.233, "volume": 498343.21, "quote_volume": 116113.48385, "trades": 321, "taker_buy_volume": 264737.94, "taker_buy_quote": 61683.95594}, {"ts": 1771408140000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 208.83, "quote_volume": 48.65739, "trades": 2, "taker_buy_volume": 208.83, "taker_buy_quote": 48.65739}, {"ts": 1771408200000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 740.39, "quote_volume": 172.51087, "trades": 5, "taker_buy_volume": 740.39, "taker_buy_quote": 172.51087}, {"ts": 1771408260000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 23640.49, "quote_volume": 5508.23417, "trades": 17, "taker_buy_volume": 23597.19, "taker_buy_quote": 5498.14527}, {"ts": 1771408320000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 53.0, "quote_volume": 12.349, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408380000, "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": 1771408440000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 36832.39, "quote_volume": 8581.94687, "trades": 34, "taker_buy_volume": 4406.4, "taker_buy_quote": 1026.6912}, {"ts": 1771408500000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 125.72, "quote_volume": 29.41848, "trades": 1, "taker_buy_volume": 125.72, "taker_buy_quote": 29.41848}, {"ts": 1771408560000, "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": 1771408620000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 28425.54, "quote_volume": 6623.15082, "trades": 24, "taker_buy_volume": 1441.6, "taker_buy_quote": 335.8928}, {"ts": 1771408680000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 33996.51, "quote_volume": 7921.18683, "trades": 33, "taker_buy_volume": 33988.52, "taker_buy_quote": 7919.32516}, {"ts": 1771408740000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 129.4, "quote_volume": 30.1502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408800000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 51.69, "quote_volume": 12.09546, "trades": 1, "taker_buy_volume": 51.69, "taker_buy_quote": 12.09546}, {"ts": 1771408860000, "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": 1771408920000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 916.0, "quote_volume": 213.428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771408980000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 104758.09, "quote_volume": 24408.51519, "trades": 42, "taker_buy_volume": 11135.84, "taker_buy_quote": 2594.65072}, {"ts": 1771409040000, "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": 1771409100000, "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": 1771409160000, "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": 1771409220000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 542.62, "quote_volume": 125.88784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409280000, "open": 0.233, "high": 0.233, "low": 0.232, "close": 0.232, "volume": 28291.78, "quote_volume": 6563.96411, "trades": 13, "taker_buy_volume": 271.15, "taker_buy_quote": 63.17795}, {"ts": 1771409340000, "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": 1771409400000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 60628.6, "quote_volume": 14126.24689, "trades": 50, "taker_buy_volume": 60232.49, "taker_buy_quote": 14034.17017}, {"ts": 1771409460000, "open": 0.234, "high": 0.234, "low": 0.234, "close": 0.234, "volume": 63.68, "quote_volume": 14.90112, "trades": 1, "taker_buy_volume": 63.68, "taker_buy_quote": 14.90112}, {"ts": 1771409520000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 51.74, "quote_volume": 12.05542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409580000, "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": 1771409640000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 50260.53, "quote_volume": 11710.70349, "trades": 30, "taker_buy_volume": 4620.42, "taker_buy_quote": 1076.55786}, {"ts": 1771409700000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 1327.72, "quote_volume": 309.35876, "trades": 3, "taker_buy_volume": 1327.72, "taker_buy_quote": 309.35876}, {"ts": 1771409760000, "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": 1771409820000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 9.68, "quote_volume": 2.24576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771409880000, "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": 1771409940000, "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": 1771410000000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 324.93, "quote_volume": 75.70869, "trades": 1, "taker_buy_volume": 324.93, "taker_buy_quote": 75.70869}, {"ts": 1771410060000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 1259.62, "quote_volume": 292.23184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410120000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 74554.81, "quote_volume": 17371.27073, "trades": 24, "taker_buy_volume": 74554.81, "taker_buy_quote": 17371.27073}, {"ts": 1771410180000, "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": 1771410240000, "open": 0.233, "high": 0.233, "low": 0.233, "close": 0.233, "volume": 93.24, "quote_volume": 21.72492, "trades": 2, "taker_buy_volume": 93.24, "taker_buy_quote": 21.72492}, {"ts": 1771410300000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 30.11, "quote_volume": 6.98552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410360000, "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": 1771410420000, "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": 1771410480000, "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": 1771410540000, "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": 1771410600000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 61388.63, "quote_volume": 14242.16216, "trades": 91, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771410660000, "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": 1771410720000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 214.53, "quote_volume": 49.72343, "trades": 2, "taker_buy_volume": 167.0, "taker_buy_quote": 38.744}, {"ts": 1771410780000, "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": 1771410840000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 56756.39, "quote_volume": 13110.73527, "trades": 94, "taker_buy_volume": 29239.56, "taker_buy_quote": 6754.34754}, {"ts": 1771410900000, "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": 1771410960000, "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": 1771411020000, "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": 1771411080000, "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": 1771411140000, "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": 1771411200000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 103.76, "quote_volume": 24.07232, "trades": 1, "taker_buy_volume": 103.76, "taker_buy_quote": 24.07232}, {"ts": 1771411260000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 819.81, "quote_volume": 189.54657, "trades": 2, "taker_buy_volume": 170.46, "taker_buy_quote": 39.54672}, {"ts": 1771411320000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 9.38, "quote_volume": 2.16678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411380000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 343.0, "quote_volume": 79.233, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411440000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 53.94, "quote_volume": 12.46577, "trades": 2, "taker_buy_volume": 5.63, "taker_buy_quote": 1.30616}, {"ts": 1771411500000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 18.76, "quote_volume": 4.33356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411560000, "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": 1771411620000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 285.42, "quote_volume": 65.93202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771411680000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 28.0, "quote_volume": 6.496, "trades": 1, "taker_buy_volume": 28.0, "taker_buy_quote": 6.496}, {"ts": 1771411740000, "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": 1771411800000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 12.96, "quote_volume": 3.00672, "trades": 1, "taker_buy_volume": 12.96, "taker_buy_quote": 3.00672}, {"ts": 1771411860000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 1446.33, "quote_volume": 335.3408, "trades": 2, "taker_buy_volume": 1238.57, "taker_buy_quote": 287.34824}, {"ts": 1771411920000, "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": 1771411980000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 216.91, "quote_volume": 50.10621, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412040000, "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": 1771412100000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 859.84, "quote_volume": 199.48288, "trades": 2, "taker_buy_volume": 859.84, "taker_buy_quote": 199.48288}, {"ts": 1771412160000, "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": 1771412220000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 30.24, "quote_volume": 7.01568, "trades": 1, "taker_buy_volume": 30.24, "taker_buy_quote": 7.01568}, {"ts": 1771412280000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 129.31, "quote_volume": 29.99992, "trades": 1, "taker_buy_volume": 129.31, "taker_buy_quote": 29.99992}, {"ts": 1771412340000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 389.61, "quote_volume": 89.99991, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412400000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 35081.71, "quote_volume": 8138.95672, "trades": 39, "taker_buy_volume": 34534.22, "taker_buy_quote": 8011.93904}, {"ts": 1771412460000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 27964.74, "quote_volume": 6486.93637, "trades": 22, "taker_buy_volume": 54.78, "taker_buy_quote": 12.70896}, {"ts": 1771412520000, "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": 1771412580000, "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": 1771412640000, "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": 1771412700000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 29.93, "quote_volume": 6.91383, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771412760000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 69.05, "quote_volume": 16.0196, "trades": 1, "taker_buy_volume": 69.05, "taker_buy_quote": 16.0196}, {"ts": 1771412820000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 47337.21, "quote_volume": 10932.95237, "trades": 95, "taker_buy_volume": 1424.29, "taker_buy_quote": 329.01099}, {"ts": 1771412880000, "open": 0.231, "high": 0.231, "low": 0.229, "close": 0.23, "volume": 43896.52, "quote_volume": 10092.08192, "trades": 104, "taker_buy_volume": 173.91, "taker_buy_quote": 40.02904}, {"ts": 1771412940000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 215.73, "quote_volume": 49.4239, "trades": 2, "taker_buy_volume": 21.73, "taker_buy_quote": 4.9979}, {"ts": 1771413000000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 62387.99, "quote_volume": 14287.77537, "trades": 131, "taker_buy_volume": 27087.24, "taker_buy_quote": 6203.90362}, {"ts": 1771413060000, "open": 0.23, "high": 0.23, "low": 0.228, "close": 0.229, "volume": 91660.36, "quote_volume": 20997.77453, "trades": 68, "taker_buy_volume": 65652.72, "taker_buy_quote": 15042.61081}, {"ts": 1771413120000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 1509.22, "quote_volume": 346.14487, "trades": 6, "taker_buy_volume": 533.49, "taker_buy_quote": 122.7027}, {"ts": 1771413180000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 43.46, "quote_volume": 9.9958, "trades": 2, "taker_buy_volume": 43.46, "taker_buy_quote": 9.9958}, {"ts": 1771413240000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 22646.69, "quote_volume": 5208.7387, "trades": 30, "taker_buy_volume": 22646.69, "taker_buy_quote": 5208.7387}, {"ts": 1771413300000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 570.9, "quote_volume": 131.8779, "trades": 1, "taker_buy_volume": 570.9, "taker_buy_quote": 131.8779}, {"ts": 1771413360000, "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": 1771413420000, "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": 1771413480000, "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": 1771413540000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 2698.38, "quote_volume": 621.98755, "trades": 11, "taker_buy_volume": 1360.15, "taker_buy_quote": 314.19465}, {"ts": 1771413600000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 434.83, "quote_volume": 100.44573, "trades": 3, "taker_buy_volume": 434.83, "taker_buy_quote": 100.44573}, {"ts": 1771413660000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 1095.65, "quote_volume": 251.9995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413720000, "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": 1771413780000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 205.98, "quote_volume": 47.3754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771413840000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 117.18, "quote_volume": 27.06858, "trades": 2, "taker_buy_volume": 117.18, "taker_buy_quote": 27.06858}, {"ts": 1771413900000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 24.8, "quote_volume": 5.7288, "trades": 1, "taker_buy_volume": 24.8, "taker_buy_quote": 5.7288}, {"ts": 1771413960000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 77.8, "quote_volume": 17.9, "trades": 2, "taker_buy_volume": 6.0, "taker_buy_quote": 1.386}, {"ts": 1771414020000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 86.0, "quote_volume": 19.78, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414080000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 25659.97, "quote_volume": 5927.10584, "trades": 113, "taker_buy_volume": 24922.54, "taker_buy_quote": 5757.10674}, {"ts": 1771414140000, "open": 0.232, "high": 0.232, "low": 0.23, "close": 0.23, "volume": 18807.31, "quote_volume": 4343.6141, "trades": 21, "taker_buy_volume": 131.1, "taker_buy_quote": 30.4152}, {"ts": 1771414200000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 24.66, "quote_volume": 5.6718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414260000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 764.63, "quote_volume": 175.8649, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771414320000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 43.29, "quote_volume": 9.99999, "trades": 1, "taker_buy_volume": 43.29, "taker_buy_quote": 9.99999}, {"ts": 1771414380000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 172.32, "quote_volume": 39.68574, "trades": 2, "taker_buy_volume": 52.14, "taker_buy_quote": 12.04434}, {"ts": 1771414440000, "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": 1771414500000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 15515.19, "quote_volume": 3584.00889, "trades": 45, "taker_buy_volume": 14671.81, "taker_buy_quote": 3389.18811}, {"ts": 1771414560000, "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": 1771414620000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 47719.64, "quote_volume": 11023.23684, "trades": 37, "taker_buy_volume": 9034.6, "taker_buy_quote": 2086.9926}, {"ts": 1771414680000, "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": 1771414740000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 82.37, "quote_volume": 19.02747, "trades": 4, "taker_buy_volume": 82.37, "taker_buy_quote": 19.02747}, {"ts": 1771414800000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 86.58, "quote_volume": 19.99998, "trades": 1, "taker_buy_volume": 86.58, "taker_buy_quote": 19.99998}, {"ts": 1771414860000, "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": 1771414920000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 173.16, "quote_volume": 39.99996, "trades": 1, "taker_buy_volume": 173.16, "taker_buy_quote": 39.99996}, {"ts": 1771414980000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 30.0, "quote_volume": 6.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415040000, "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": 1771415100000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 72444.53, "quote_volume": 16735.17802, "trades": 32, "taker_buy_volume": 71874.68, "taker_buy_quote": 16603.54267}, {"ts": 1771415160000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 46241.5, "quote_volume": 10681.78042, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771415220000, "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": 1771415280000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 1722.49, "quote_volume": 396.21599, "trades": 4, "taker_buy_volume": 43.29, "taker_buy_quote": 9.99999}, {"ts": 1771415340000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 7075.74, "quote_volume": 1634.49594, "trades": 2, "taker_buy_volume": 7075.74, "taker_buy_quote": 1634.49594}, {"ts": 1771415400000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 512.01, "quote_volume": 118.27431, "trades": 2, "taker_buy_volume": 512.01, "taker_buy_quote": 118.27431}, {"ts": 1771415460000, "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": 1771415520000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 1078.87, "quote_volume": 248.35658, "trades": 2, "taker_buy_volume": 216.48, "taker_buy_quote": 50.00688}, {"ts": 1771415580000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 206.0, "quote_volume": 47.586, "trades": 2, "taker_buy_volume": 206.0, "taker_buy_quote": 47.586}, {"ts": 1771415640000, "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": 1771415700000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 1080.07, "quote_volume": 249.49617, "trades": 2, "taker_buy_volume": 1080.07, "taker_buy_quote": 249.49617}, {"ts": 1771415760000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 865.8, "quote_volume": 199.9998, "trades": 1, "taker_buy_volume": 865.8, "taker_buy_quote": 199.9998}, {"ts": 1771415820000, "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": 1771415880000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 1156.05, "quote_volume": 267.04755, "trades": 1, "taker_buy_volume": 1156.05, "taker_buy_quote": 267.04755}, {"ts": 1771415940000, "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": 1771416000000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 54.64, "quote_volume": 12.5672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416060000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 865.65, "quote_volume": 199.15525, "trades": 3, "taker_buy_volume": 55.75, "taker_buy_quote": 12.87825}, {"ts": 1771416120000, "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": 1771416180000, "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": 1771416240000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 1313.93, "quote_volume": 302.2039, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416300000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 15867.61, "quote_volume": 3665.41791, "trades": 8, "taker_buy_volume": 15867.61, "taker_buy_quote": 3665.41791}, {"ts": 1771416360000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 25140.65, "quote_volume": 5807.49015, "trades": 23, "taker_buy_volume": 24910.1, "taker_buy_quote": 5754.2331}, {"ts": 1771416420000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 8.69, "quote_volume": 2.00739, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416480000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 23653.81, "quote_volume": 5464.03011, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771416540000, "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": 1771416600000, "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": 1771416660000, "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": 1771416720000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 1076.47, "quote_volume": 248.63062, "trades": 3, "taker_buy_volume": 1042.52, "taker_buy_quote": 240.82212}, {"ts": 1771416780000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 200.3, "quote_volume": 46.07444, "trades": 2, "taker_buy_volume": 5.44, "taker_buy_quote": 1.25664}, {"ts": 1771416840000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 156507.91, "quote_volume": 35996.8193, "trades": 105, "taker_buy_volume": 41350.04, "taker_buy_quote": 9510.5092}, {"ts": 1771416900000, "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": 1771416960000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 321.55, "quote_volume": 73.9565, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417020000, "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": 1771417080000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 22935.89, "quote_volume": 5275.2547, "trades": 28, "taker_buy_volume": 9765.29, "taker_buy_quote": 2246.0167}, {"ts": 1771417140000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 129.87, "quote_volume": 29.99997, "trades": 1, "taker_buy_volume": 129.87, "taker_buy_quote": 29.99997}, {"ts": 1771417200000, "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": 1771417260000, "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": 1771417320000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 3892.57, "quote_volume": 895.2911, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417380000, "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": 1771417440000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 32.11, "quote_volume": 7.41741, "trades": 2, "taker_buy_volume": 32.11, "taker_buy_quote": 7.41741}, {"ts": 1771417500000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 55.0, "quote_volume": 12.65, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417560000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 16032.51, "quote_volume": 3687.4773, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417620000, "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": 1771417680000, "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": 1771417740000, "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": 1771417800000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 6358.81, "quote_volume": 1462.5263, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771417860000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 80097.04, "quote_volume": 18422.33166, "trades": 88, "taker_buy_volume": 71389.17, "taker_buy_quote": 16419.52156}, {"ts": 1771417920000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 48960.93, "quote_volume": 11261.0139, "trades": 55, "taker_buy_volume": 15671.2, "taker_buy_quote": 3604.376}, {"ts": 1771417980000, "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": 1771418040000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 42.36, "quote_volume": 9.7428, "trades": 1, "taker_buy_volume": 42.36, "taker_buy_quote": 9.7428}, {"ts": 1771418100000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 467.42, "quote_volume": 107.03918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418160000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 358.1, "quote_volume": 82.0049, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418220000, "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": 1771418280000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 26.2, "quote_volume": 5.9998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771418340000, "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": 1771418400000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 72763.8, "quote_volume": 16735.674, "trades": 36, "taker_buy_volume": 72328.1, "taker_buy_quote": 16635.463}, {"ts": 1771418460000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 183.42, "quote_volume": 42.37002, "trades": 1, "taker_buy_volume": 183.42, "taker_buy_quote": 42.37002}, {"ts": 1771418520000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 143962.01, "quote_volume": 33111.2623, "trades": 137, "taker_buy_volume": 121013.27, "taker_buy_quote": 27833.0521}, {"ts": 1771418580000, "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": 1771418640000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 15.02, "quote_volume": 3.46962, "trades": 1, "taker_buy_volume": 15.02, "taker_buy_quote": 3.46962}, {"ts": 1771418700000, "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": 1771418760000, "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": 1771418820000, "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": 1771418880000, "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": 1771418940000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 432.9, "quote_volume": 99.9999, "trades": 1, "taker_buy_volume": 432.9, "taker_buy_quote": 99.9999}, {"ts": 1771419000000, "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": 1771419060000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 29071.75, "quote_volume": 6715.57425, "trades": 61, "taker_buy_volume": 24963.02, "taker_buy_quote": 5766.45762}, {"ts": 1771419120000, "open": 0.231, "high": 0.231, "low": 0.23, "close": 0.231, "volume": 11298.37, "quote_volume": 2609.8878, "trades": 34, "taker_buy_volume": 11262.7, "taker_buy_quote": 2601.6837}, {"ts": 1771419180000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 295.48, "quote_volume": 68.31523, "trades": 11, "taker_buy_volume": 273.83, "taker_buy_quote": 63.31408}, {"ts": 1771419240000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 1000.0, "quote_volume": 231.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419300000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 1043.38, "quote_volume": 241.02078, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419360000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 65099.56, "quote_volume": 15037.99836, "trades": 24, "taker_buy_volume": 3538.08, "taker_buy_quote": 817.29648}, {"ts": 1771419420000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 111.38, "quote_volume": 25.72878, "trades": 4, "taker_buy_volume": 111.38, "taker_buy_quote": 25.72878}, {"ts": 1771419480000, "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": 1771419540000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 117.64, "quote_volume": 27.17484, "trades": 1, "taker_buy_volume": 117.64, "taker_buy_quote": 27.17484}, {"ts": 1771419600000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 2500.0, "quote_volume": 575.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419660000, "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": 1771419720000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 2600.0, "quote_volume": 598.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771419780000, "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": 1771419840000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 1226562.6, "quote_volume": 280937.46834, "trades": 226, "taker_buy_volume": 447243.6, "taker_buy_quote": 102423.92488}, {"ts": 1771419900000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 2054912.93, "quote_volume": 468523.32261, "trades": 405, "taker_buy_volume": 893520.11, "taker_buy_quote": 203725.75965}, {"ts": 1771419960000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 3344.31, "quote_volume": 762.10052, "trades": 11, "taker_buy_volume": 2942.15, "taker_buy_quote": 670.8102}, {"ts": 1771420020000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 367557.55, "quote_volume": 83805.3144, "trades": 332, "taker_buy_volume": 315815.48, "taker_buy_quote": 72008.12244}, {"ts": 1771420080000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 72464.64, "quote_volume": 16521.93792, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420140000, "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": 1771420200000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 1072.98, "quote_volume": 245.68678, "trades": 3, "taker_buy_volume": 1047.34, "taker_buy_quote": 239.84086}, {"ts": 1771420260000, "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": 1771420320000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 166.76, "quote_volume": 38.18804, "trades": 2, "taker_buy_volume": 166.76, "taker_buy_quote": 38.18804}, {"ts": 1771420380000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 873.36, "quote_volume": 199.99944, "trades": 1, "taker_buy_volume": 873.36, "taker_buy_quote": 199.99944}, {"ts": 1771420440000, "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": 1771420500000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 11.77, "quote_volume": 2.69533, "trades": 1, "taker_buy_volume": 11.77, "taker_buy_quote": 2.69533}, {"ts": 1771420560000, "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": 1771420620000, "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": 1771420680000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 9.05, "quote_volume": 2.07245, "trades": 1, "taker_buy_volume": 9.05, "taker_buy_quote": 2.07245}, {"ts": 1771420740000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 21.83, "quote_volume": 4.99907, "trades": 1, "taker_buy_volume": 21.83, "taker_buy_quote": 4.99907}, {"ts": 1771420800000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 36.78, "quote_volume": 8.38584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771420860000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 132502.0, "quote_volume": 30210.456, "trades": 176, "taker_buy_volume": 98778.68, "taker_buy_quote": 22521.53904}, {"ts": 1771420920000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 65431.91, "quote_volume": 14918.47548, "trades": 166, "taker_buy_volume": 57743.5, "taker_buy_quote": 13165.518}, {"ts": 1771420980000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 50.36, "quote_volume": 11.48208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421040000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 101231.69, "quote_volume": 23080.82532, "trades": 210, "taker_buy_volume": 50455.23, "taker_buy_quote": 11503.79244}, {"ts": 1771421100000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 16047.74, "quote_volume": 3659.02968, "trades": 79, "taker_buy_volume": 16047.74, "taker_buy_quote": 3659.02968}, {"ts": 1771421160000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 2054.92, "quote_volume": 468.52176, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421220000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 75.55, "quote_volume": 17.30095, "trades": 1, "taker_buy_volume": 75.55, "taker_buy_quote": 17.30095}, {"ts": 1771421280000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 1280.0, "quote_volume": 293.12, "trades": 1, "taker_buy_volume": 1280.0, "taker_buy_quote": 293.12}, {"ts": 1771421340000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 2420.99, "quote_volume": 551.98572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421400000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 36100.29, "quote_volume": 8230.86612, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421460000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 40205.0, "quote_volume": 9166.74, "trades": 98, "taker_buy_volume": 38580.1, "taker_buy_quote": 8796.2628}, {"ts": 1771421520000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 3442.34, "quote_volume": 784.32268, "trades": 22, "taker_buy_volume": 175.43, "taker_buy_quote": 39.99804}, {"ts": 1771421580000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 48707.74, "quote_volume": 11105.36472, "trades": 100, "taker_buy_volume": 41747.0, "taker_buy_quote": 9518.316}, {"ts": 1771421640000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 28863.15, "quote_volume": 6580.7982, "trades": 59, "taker_buy_volume": 20876.03, "taker_buy_quote": 4759.73484}, {"ts": 1771421700000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 87.33, "quote_volume": 19.99857, "trades": 2, "taker_buy_volume": 87.33, "taker_buy_quote": 19.99857}, {"ts": 1771421760000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 727.62, "quote_volume": 165.89736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771421820000, "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": 1771421880000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 32665.56, "quote_volume": 7448.74768, "trades": 57, "taker_buy_volume": 5521.07, "taker_buy_quote": 1259.80396}, {"ts": 1771421940000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 96397.44, "quote_volume": 21978.61632, "trades": 204, "taker_buy_volume": 39510.06, "taker_buy_quote": 9008.29368}, {"ts": 1771422000000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 9714.07, "quote_volume": 2214.80796, "trades": 31, "taker_buy_volume": 4385.96, "taker_buy_quote": 999.99888}, {"ts": 1771422060000, "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": 1771422120000, "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": 1771422180000, "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": 1771422240000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 100.66, "quote_volume": 22.95048, "trades": 1, "taker_buy_volume": 100.66, "taker_buy_quote": 22.95048}, {"ts": 1771422300000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 189.99, "quote_volume": 43.31772, "trades": 1, "taker_buy_volume": 189.99, "taker_buy_quote": 43.31772}, {"ts": 1771422360000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 8.81, "quote_volume": 1.99987, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771422420000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 332499.64, "quote_volume": 75477.20043, "trades": 110, "taker_buy_volume": 124082.21, "taker_buy_quote": 28166.66167}, {"ts": 1771422480000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 30.91, "quote_volume": 7.01657, "trades": 1, "taker_buy_volume": 30.91, "taker_buy_quote": 7.01657}, {"ts": 1771422540000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 72333.18, "quote_volume": 16419.378, "trades": 74, "taker_buy_volume": 41962.99, "taker_buy_quote": 9525.59873}, {"ts": 1771422600000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 104155.06, "quote_volume": 23643.64936, "trades": 177, "taker_buy_volume": 33123.69, "taker_buy_quote": 7519.52837}, {"ts": 1771422660000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 91527.01, "quote_volume": 20776.00649, "trades": 242, "taker_buy_volume": 29966.01, "taker_buy_quote": 6802.28427}, {"ts": 1771422720000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 6081.82, "quote_volume": 1378.22934, "trades": 25, "taker_buy_volume": 919.62, "taker_buy_quote": 208.75374}, {"ts": 1771422780000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 3045.33, "quote_volume": 691.16083, "trades": 7, "taker_buy_volume": 2916.25, "taker_buy_quote": 661.98875}, {"ts": 1771422840000, "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": 1771422900000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 8961.6, "quote_volume": 2033.57299, "trades": 14, "taker_buy_volume": 8251.39, "taker_buy_quote": 1873.06553}, {"ts": 1771422960000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 24486.22, "quote_volume": 5558.37194, "trades": 61, "taker_buy_volume": 23187.27, "taker_buy_quote": 5263.51029}, {"ts": 1771423020000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 94703.88, "quote_volume": 21497.78076, "trades": 70, "taker_buy_volume": 6365.09, "taker_buy_quote": 1444.87543}, {"ts": 1771423080000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 14171.24, "quote_volume": 3216.95042, "trades": 17, "taker_buy_volume": 78.94, "taker_buy_quote": 17.99832}, {"ts": 1771423140000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 6852.62, "quote_volume": 1555.98333, "trades": 4, "taker_buy_volume": 438.59, "taker_buy_quote": 99.99852}, {"ts": 1771423200000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 6471.82, "quote_volume": 1473.51187, "trades": 13, "taker_buy_volume": 4408.73, "taker_buy_quote": 1005.19044}, {"ts": 1771423260000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 5224.33, "quote_volume": 1191.14724, "trades": 10, "taker_buy_volume": 5224.33, "taker_buy_quote": 1191.14724}, {"ts": 1771423320000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 9543.41, "quote_volume": 2175.89748, "trades": 21, "taker_buy_volume": 9543.41, "taker_buy_quote": 2175.89748}, {"ts": 1771423380000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 9470.74, "quote_volume": 2159.32872, "trades": 21, "taker_buy_volume": 9470.74, "taker_buy_quote": 2159.32872}, {"ts": 1771423440000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 4033.94, "quote_volume": 919.73832, "trades": 8, "taker_buy_volume": 4033.94, "taker_buy_quote": 919.73832}, {"ts": 1771423500000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 2111.83, "quote_volume": 481.49724, "trades": 7, "taker_buy_volume": 2111.83, "taker_buy_quote": 481.49724}, {"ts": 1771423560000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 6145.24, "quote_volume": 1395.08048, "trades": 16, "taker_buy_volume": 111.0, "taker_buy_quote": 25.308}, {"ts": 1771423620000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 6029.45, "quote_volume": 1374.7146, "trades": 17, "taker_buy_volume": 6029.45, "taker_buy_quote": 1374.7146}, {"ts": 1771423680000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 108065.95, "quote_volume": 24639.0366, "trades": 124, "taker_buy_volume": 32603.71, "taker_buy_quote": 7433.64588}, {"ts": 1771423740000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 2752.11, "quote_volume": 627.48108, "trades": 7, "taker_buy_volume": 2752.11, "taker_buy_quote": 627.48108}, {"ts": 1771423800000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 4497.73, "quote_volume": 1025.48244, "trades": 6, "taker_buy_volume": 4497.73, "taker_buy_quote": 1025.48244}, {"ts": 1771423860000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 12597.67, "quote_volume": 2871.51576, "trades": 18, "taker_buy_volume": 11844.67, "taker_buy_quote": 2700.58476}, {"ts": 1771423920000, "open": 0.227, "high": 0.228, "low": 0.226, "close": 0.227, "volume": 228332.85, "quote_volume": 51824.70609, "trades": 142, "taker_buy_volume": 53011.61, "taker_buy_quote": 12033.64481}, {"ts": 1771423980000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 101533.74, "quote_volume": 23048.15898, "trades": 98, "taker_buy_volume": 80296.23, "taker_buy_quote": 18227.24421}, {"ts": 1771424040000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 4460.12, "quote_volume": 1012.44724, "trades": 13, "taker_buy_volume": 4460.12, "taker_buy_quote": 1012.44724}, {"ts": 1771424100000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 11123.3, "quote_volume": 2520.7165, "trades": 30, "taker_buy_volume": 6850.7, "taker_buy_quote": 1555.1089}, {"ts": 1771424160000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 9339.54, "quote_volume": 2110.98771, "trades": 7, "taker_buy_volume": 251.67, "taker_buy_quote": 57.12909}, {"ts": 1771424220000, "open": 0.226, "high": 0.227, "low": 0.225, "close": 0.226, "volume": 334234.7, "quote_volume": 75536.30449, "trades": 278, "taker_buy_volume": 153723.44, "taker_buy_quote": 34742.54148}, {"ts": 1771424280000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 1152.46, "quote_volume": 261.60842, "trades": 5, "taker_buy_volume": 1152.46, "taker_buy_quote": 261.60842}, {"ts": 1771424340000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 9835.98, "quote_volume": 2232.76746, "trades": 17, "taker_buy_volume": 9835.98, "taker_buy_quote": 2232.76746}, {"ts": 1771424400000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 80344.68, "quote_volume": 18238.24236, "trades": 68, "taker_buy_volume": 62887.57, "taker_buy_quote": 14275.47839}, {"ts": 1771424460000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 38481.19, "quote_volume": 8735.23013, "trades": 43, "taker_buy_volume": 38481.19, "taker_buy_quote": 8735.23013}, {"ts": 1771424520000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 1555.96, "quote_volume": 353.20292, "trades": 4, "taker_buy_volume": 1555.96, "taker_buy_quote": 353.20292}, {"ts": 1771424580000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 8398.69, "quote_volume": 1906.50263, "trades": 19, "taker_buy_volume": 8398.69, "taker_buy_quote": 1906.50263}, {"ts": 1771424640000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 146235.27, "quote_volume": 33195.40629, "trades": 158, "taker_buy_volume": 59193.44, "taker_buy_quote": 13436.91088}, {"ts": 1771424700000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 3819.68, "quote_volume": 867.06736, "trades": 9, "taker_buy_volume": 3819.68, "taker_buy_quote": 867.06736}, {"ts": 1771424760000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 53763.54, "quote_volume": 12204.32358, "trades": 86, "taker_buy_volume": 35253.98, "taker_buy_quote": 8002.65346}, {"ts": 1771424820000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 65390.91, "quote_volume": 14843.73657, "trades": 73, "taker_buy_volume": 9381.6, "taker_buy_quote": 2129.6232}, {"ts": 1771424880000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 5292.19, "quote_volume": 1201.32713, "trades": 7, "taker_buy_volume": 5292.19, "taker_buy_quote": 1201.32713}, {"ts": 1771424940000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 757.0, "quote_volume": 171.839, "trades": 1, "taker_buy_volume": 757.0, "taker_buy_quote": 171.839}, {"ts": 1771425000000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 197322.8, "quote_volume": 44594.9528, "trades": 353, "taker_buy_volume": 77960.52, "taker_buy_quote": 17619.07752}, {"ts": 1771425060000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 66524.34, "quote_volume": 15102.53272, "trades": 184, "taker_buy_volume": 35669.91, "taker_buy_quote": 8098.57711}, {"ts": 1771425120000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 50135.79, "quote_volume": 11381.26215, "trades": 135, "taker_buy_volume": 18997.77, "taker_buy_quote": 4312.93161}, {"ts": 1771425180000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 120637.35, "quote_volume": 27499.41255, "trades": 82, "taker_buy_volume": 91658.87, "taker_buy_quote": 20898.22236}, {"ts": 1771425240000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 18403.72, "quote_volume": 4182.88521, "trades": 26, "taker_buy_volume": 5240.77, "taker_buy_quote": 1194.89556}, {"ts": 1771425300000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 119472.11, "quote_volume": 27162.36302, "trades": 126, "taker_buy_volume": 36955.37, "taker_buy_quote": 8410.94754}, {"ts": 1771425360000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 67857.21, "quote_volume": 15405.86177, "trades": 84, "taker_buy_volume": 60568.49, "taker_buy_quote": 13751.32233}, {"ts": 1771425420000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 41839.98, "quote_volume": 9515.9377, "trades": 11, "taker_buy_volume": 18262.24, "taker_buy_quote": 4163.79072}, {"ts": 1771425480000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 51235.85, "quote_volume": 11681.7738, "trades": 49, "taker_buy_volume": 51235.85, "taker_buy_quote": 11681.7738}, {"ts": 1771425540000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 59423.65, "quote_volume": 13548.5922, "trades": 56, "taker_buy_volume": 10093.25, "taker_buy_quote": 2301.261}, {"ts": 1771425600000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 48464.38, "quote_volume": 11049.87864, "trades": 60, "taker_buy_volume": 48464.38, "taker_buy_quote": 11049.87864}, {"ts": 1771425660000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 69546.86, "quote_volume": 15856.68408, "trades": 146, "taker_buy_volume": 34561.06, "taker_buy_quote": 7879.92168}, {"ts": 1771425720000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 1846.0, "quote_volume": 420.6136, "trades": 4, "taker_buy_volume": 1571.6, "taker_buy_quote": 358.3248}, {"ts": 1771425780000, "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": 1771425840000, "open": 0.228, "high": 0.228, "low": 0.226, "close": 0.228, "volume": 183450.02, "quote_volume": 41649.74823, "trades": 84, "taker_buy_volume": 26837.19, "taker_buy_quote": 6102.02322}, {"ts": 1771425900000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 60588.39, "quote_volume": 13814.15292, "trades": 40, "taker_buy_volume": 59948.93, "taker_buy_quote": 13668.35604}, {"ts": 1771425960000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 11291.91, "quote_volume": 2574.55548, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771426020000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 155844.19, "quote_volume": 35376.63113, "trades": 237, "taker_buy_volume": 80302.75, "taker_buy_quote": 18228.72425}, {"ts": 1771426080000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 127399.83, "quote_volume": 28813.73112, "trades": 288, "taker_buy_volume": 64260.96, "taker_buy_quote": 14541.74899}, {"ts": 1771426140000, "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": 1771426200000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 56922.21, "quote_volume": 12921.34167, "trades": 153, "taker_buy_volume": 48169.03, "taker_buy_quote": 10934.36981}, {"ts": 1771426260000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 11818.79, "quote_volume": 2682.86533, "trades": 62, "taker_buy_volume": 7588.71, "taker_buy_quote": 1722.63717}, {"ts": 1771426320000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 612.22, "quote_volume": 139.58616, "trades": 1, "taker_buy_volume": 612.22, "taker_buy_quote": 139.58616}, {"ts": 1771426380000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 602.75, "quote_volume": 136.82425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771426440000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 70477.97, "quote_volume": 16068.96691, "trades": 76, "taker_buy_volume": 60823.07, "taker_buy_quote": 13867.65996}, {"ts": 1771426500000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 67.37, "quote_volume": 15.42773, "trades": 1, "taker_buy_volume": 67.37, "taker_buy_quote": 15.42773}, {"ts": 1771426560000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 8045.05, "quote_volume": 1842.31645, "trades": 6, "taker_buy_volume": 8045.05, "taker_buy_quote": 1842.31645}, {"ts": 1771426620000, "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": 1771426680000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 165.0, "quote_volume": 37.62, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771426740000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 343.35, "quote_volume": 78.62715, "trades": 4, "taker_buy_volume": 343.35, "taker_buy_quote": 78.62715}, {"ts": 1771426800000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 364.44, "quote_volume": 83.09232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771426860000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 32206.49, "quote_volume": 7375.2449, "trades": 103, "taker_buy_volume": 12464.1, "taker_buy_quote": 2854.2789}, {"ts": 1771426920000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 41295.77, "quote_volume": 9456.73133, "trades": 58, "taker_buy_volume": 24098.01, "taker_buy_quote": 5518.44429}, {"ts": 1771426980000, "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": 1771427040000, "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": 1771427100000, "open": 0.23, "high": 0.231, "low": 0.23, "close": 0.23, "volume": 877116.64, "quote_volume": 201737.08791, "trades": 452, "taker_buy_volume": 672004.66, "taker_buy_quote": 154561.33251}, {"ts": 1771427160000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 334951.8, "quote_volume": 76705.88917, "trades": 385, "taker_buy_volume": 88540.81, "taker_buy_quote": 20277.77246}, {"ts": 1771427220000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 365003.18, "quote_volume": 83586.11722, "trades": 128, "taker_buy_volume": 116419.13, "taker_buy_quote": 26660.36977}, {"ts": 1771427280000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 1444.85, "quote_volume": 330.87065, "trades": 3, "taker_buy_volume": 1444.85, "taker_buy_quote": 330.87065}, {"ts": 1771427340000, "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": 1771427400000, "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": 1771427460000, "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": 1771427520000, "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": 1771427580000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 934339.89, "quote_volume": 213051.02084, "trades": 118, "taker_buy_volume": 498345.35, "taker_buy_quote": 113644.26572}, {"ts": 1771427640000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 10700.03, "quote_volume": 2450.30687, "trades": 6, "taker_buy_volume": 10700.03, "taker_buy_quote": 2450.30687}, {"ts": 1771427700000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 197836.85, "quote_volume": 45303.53377, "trades": 115, "taker_buy_volume": 196731.97, "taker_buy_quote": 45051.62113}, {"ts": 1771427760000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 396155.24, "quote_volume": 90720.62564, "trades": 494, "taker_buy_volume": 147194.27, "taker_buy_quote": 33708.56351}, {"ts": 1771427820000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 18893.38, "quote_volume": 4325.24198, "trades": 83, "taker_buy_volume": 17551.34, "taker_buy_quote": 4019.25686}, {"ts": 1771427880000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 6721.42, "quote_volume": 1539.45272, "trades": 22, "taker_buy_volume": 5246.75, "taker_buy_quote": 1201.75329}, {"ts": 1771427940000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 6368.89, "quote_volume": 1458.47581, "trades": 23, "taker_buy_volume": 3082.0, "taker_buy_quote": 705.778}, {"ts": 1771428000000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 8748.31, "quote_volume": 2003.36903, "trades": 36, "taker_buy_volume": 8748.31, "taker_buy_quote": 2003.36903}, {"ts": 1771428060000, "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": 1771428120000, "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": 1771428180000, "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": 1771428240000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 50.0, "quote_volume": 11.45, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771428300000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 120419.91, "quote_volume": 27576.15939, "trades": 183, "taker_buy_volume": 69835.01, "taker_buy_quote": 15992.21729}, {"ts": 1771428360000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 63772.98, "quote_volume": 14604.01242, "trades": 194, "taker_buy_volume": 38488.51, "taker_buy_quote": 8813.86879}, {"ts": 1771428420000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 77000.79, "quote_volume": 17633.18091, "trades": 207, "taker_buy_volume": 44199.18, "taker_buy_quote": 10121.61222}, {"ts": 1771428480000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 40955.18, "quote_volume": 9378.73622, "trades": 53, "taker_buy_volume": 16526.12, "taker_buy_quote": 3784.48148}, {"ts": 1771428540000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 1059.35, "quote_volume": 242.55363, "trades": 3, "taker_buy_volume": 1021.83, "taker_buy_quote": 233.99907}, {"ts": 1771428600000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 1883.42, "quote_volume": 430.43211, "trades": 9, "taker_buy_volume": 1012.35, "taker_buy_quote": 231.82815}, {"ts": 1771428660000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 420.2, "quote_volume": 96.2258, "trades": 2, "taker_buy_volume": 420.2, "taker_buy_quote": 96.2258}, {"ts": 1771428720000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 126468.13, "quote_volume": 28961.20177, "trades": 298, "taker_buy_volume": 91866.5, "taker_buy_quote": 21037.4285}, {"ts": 1771428780000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 16700.67, "quote_volume": 3824.45343, "trades": 60, "taker_buy_volume": 16700.67, "taker_buy_quote": 3824.45343}, {"ts": 1771428840000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 49945.61, "quote_volume": 11437.29483, "trades": 92, "taker_buy_volume": 12255.81, "taker_buy_quote": 2806.58049}, {"ts": 1771428900000, "open": 0.229, "high": 0.23, "low": 0.228, "close": 0.229, "volume": 300677.81, "quote_volume": 68861.95927, "trades": 511, "taker_buy_volume": 135827.19, "taker_buy_quote": 31111.43286}, {"ts": 1771428960000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 620.33, "quote_volume": 142.05557, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429020000, "open": 0.229, "high": 0.232, "low": 0.229, "close": 0.231, "volume": 319445.74, "quote_volume": 73654.58439, "trades": 211, "taker_buy_volume": 196312.03, "taker_buy_quote": 45242.09816}, {"ts": 1771429080000, "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": 1771429140000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 573.69, "quote_volume": 133.01999, "trades": 4, "taker_buy_volume": 497.6, "taker_buy_quote": 115.4432}, {"ts": 1771429200000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 195025.95, "quote_volume": 45245.81471, "trades": 262, "taker_buy_volume": 110564.72, "taker_buy_quote": 25651.01504}, {"ts": 1771429260000, "open": 0.232, "high": 0.233, "low": 0.231, "close": 0.232, "volume": 31795.23, "quote_volume": 7379.36642, "trades": 79, "taker_buy_volume": 6960.12, "taker_buy_quote": 1617.64292}, {"ts": 1771429320000, "open": 0.232, "high": 0.233, "low": 0.232, "close": 0.233, "volume": 235.27, "quote_volume": 54.79589, "trades": 2, "taker_buy_volume": 213.25, "taker_buy_quote": 49.68725}, {"ts": 1771429380000, "open": 0.232, "high": 0.232, "low": 0.232, "close": 0.232, "volume": 113049.86, "quote_volume": 26227.56752, "trades": 79, "taker_buy_volume": 66162.26, "taker_buy_quote": 15349.64432}, {"ts": 1771429440000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 19050.61, "quote_volume": 4411.44255, "trades": 21, "taker_buy_volume": 10751.64, "taker_buy_quote": 2494.38048}, {"ts": 1771429500000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 2040.77, "quote_volume": 473.23992, "trades": 4, "taker_buy_volume": 1822.05, "taker_buy_quote": 422.7156}, {"ts": 1771429560000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 3591.35, "quote_volume": 833.09486, "trades": 8, "taker_buy_volume": 3493.01, "taker_buy_quote": 810.37832}, {"ts": 1771429620000, "open": 0.231, "high": 0.232, "low": 0.231, "close": 0.232, "volume": 2874.76, "quote_volume": 664.24272, "trades": 4, "taker_buy_volume": 173.16, "taker_buy_quote": 40.17312}, {"ts": 1771429680000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 43.84, "quote_volume": 10.12704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771429740000, "open": 0.232, "high": 0.232, "low": 0.231, "close": 0.231, "volume": 86289.0, "quote_volume": 19935.964, "trades": 155, "taker_buy_volume": 22160.82, "taker_buy_quote": 5122.35442}, {"ts": 1771429800000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 67447.84, "quote_volume": 15580.45104, "trades": 148, "taker_buy_volume": 17724.01, "taker_buy_quote": 4094.24631}, {"ts": 1771429860000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 103.7, "quote_volume": 23.9547, "trades": 1, "taker_buy_volume": 103.7, "taker_buy_quote": 23.9547}, {"ts": 1771429920000, "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": 1771429980000, "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": 1771430040000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 10.56, "quote_volume": 2.43936, "trades": 1, "taker_buy_volume": 10.56, "taker_buy_quote": 2.43936}, {"ts": 1771430100000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 2451.69, "quote_volume": 566.34039, "trades": 1, "taker_buy_volume": 2451.69, "taker_buy_quote": 566.34039}, {"ts": 1771430160000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 370.85, "quote_volume": 85.66635, "trades": 1, "taker_buy_volume": 370.85, "taker_buy_quote": 85.66635}, {"ts": 1771430220000, "open": 0.231, "high": 0.231, "low": 0.231, "close": 0.231, "volume": 14.65, "quote_volume": 3.38415, "trades": 1, "taker_buy_volume": 14.65, "taker_buy_quote": 3.38415}, {"ts": 1771430280000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 54419.69, "quote_volume": 12516.5287, "trades": 106, "taker_buy_volume": 20528.1, "taker_buy_quote": 4721.463}, {"ts": 1771430340000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 90371.27, "quote_volume": 20785.3921, "trades": 204, "taker_buy_volume": 54375.78, "taker_buy_quote": 12506.4294}, {"ts": 1771430400000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 28961.72, "quote_volume": 6660.42463, "trades": 21, "taker_buy_volume": 1403.84, "taker_buy_quote": 322.8832}, {"ts": 1771430460000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 19002.96, "quote_volume": 4370.6808, "trades": 90, "taker_buy_volume": 19002.96, "taker_buy_quote": 4370.6808}, {"ts": 1771430520000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.23, "volume": 51343.74, "quote_volume": 11808.99474, "trades": 23, "taker_buy_volume": 51278.28, "taker_buy_quote": 11794.0044}, {"ts": 1771430580000, "open": 0.229, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 185960.78, "quote_volume": 42585.498, "trades": 207, "taker_buy_volume": 46180.64, "taker_buy_quote": 10575.84594}, {"ts": 1771430640000, "open": 0.228, "high": 0.23, "low": 0.228, "close": 0.23, "volume": 25878.36, "quote_volume": 5920.05655, "trades": 56, "taker_buy_volume": 19747.01, "taker_buy_quote": 4522.10875}, {"ts": 1771430700000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 38475.99, "quote_volume": 8783.69544, "trades": 36, "taker_buy_volume": 1860.45, "taker_buy_quote": 426.04305}, {"ts": 1771430760000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 2876.64, "quote_volume": 655.91758, "trades": 3, "taker_buy_volume": 43.66, "taker_buy_quote": 9.99814}, {"ts": 1771430820000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 21.83, "quote_volume": 4.99907, "trades": 1, "taker_buy_volume": 21.83, "taker_buy_quote": 4.99907}, {"ts": 1771430880000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 33.0, "quote_volume": 7.524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771430940000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 47698.98, "quote_volume": 10875.36744, "trades": 154, "taker_buy_volume": 29728.26, "taker_buy_quote": 6778.04328}, {"ts": 1771431000000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 57036.42, "quote_volume": 13011.18265, "trades": 68, "taker_buy_volume": 42572.65, "taker_buy_quote": 9713.44309}, {"ts": 1771431060000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 84912.88, "quote_volume": 19360.15847, "trades": 220, "taker_buy_volume": 44120.09, "taker_buy_quote": 10059.40235}, {"ts": 1771431120000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 14470.72, "quote_volume": 3286.79234, "trades": 21, "taker_buy_volume": 33.1, "taker_buy_quote": 7.5468}, {"ts": 1771431180000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 21.92, "quote_volume": 4.99776, "trades": 1, "taker_buy_volume": 21.92, "taker_buy_quote": 4.99776}, {"ts": 1771431240000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 53212.21, "quote_volume": 12132.39386, "trades": 74, "taker_buy_volume": 25260.59, "taker_buy_quote": 5759.4245}, {"ts": 1771431300000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 54933.99, "quote_volume": 12525.55472, "trades": 71, "taker_buy_volume": 33940.44, "taker_buy_quote": 7739.02532}, {"ts": 1771431360000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 20884.6, "quote_volume": 4763.14254, "trades": 23, "taker_buy_volume": 6015.11, "taker_buy_quote": 1372.89882}, {"ts": 1771431420000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 363.0, "quote_volume": 83.127, "trades": 1, "taker_buy_volume": 363.0, "taker_buy_quote": 83.127}, {"ts": 1771431480000, "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": 1771431540000, "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": 1771431600000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 2389.72, "quote_volume": 544.99588, "trades": 10, "taker_buy_volume": 139.72, "taker_buy_quote": 31.99588}, {"ts": 1771431660000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 46.56, "quote_volume": 10.61568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431720000, "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": 1771431780000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 163.66, "quote_volume": 37.35814, "trades": 2, "taker_buy_volume": 43.66, "taker_buy_quote": 9.99814}, {"ts": 1771431840000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 2853.72, "quote_volume": 650.64816, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431900000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 5.49, "quote_volume": 1.25172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771431960000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 7514.33, "quote_volume": 1713.28907, "trades": 5, "taker_buy_volume": 21.83, "taker_buy_quote": 4.99907}, {"ts": 1771432020000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 215.04, "quote_volume": 49.02912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432080000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 10203.29, "quote_volume": 2326.35012, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432140000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 38.57, "quote_volume": 8.79396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432200000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 122.54, "quote_volume": 28.06166, "trades": 1, "taker_buy_volume": 122.54, "taker_buy_quote": 28.06166}, {"ts": 1771432260000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 56.39, "quote_volume": 12.91331, "trades": 1, "taker_buy_volume": 56.39, "taker_buy_quote": 12.91331}, {"ts": 1771432320000, "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": 1771432380000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 13770.43, "quote_volume": 3151.09437, "trades": 12, "taker_buy_volume": 11436.33, "taker_buy_quote": 2618.91957}, {"ts": 1771432440000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 46784.91, "quote_volume": 10666.95948, "trades": 101, "taker_buy_volume": 8026.57, "taker_buy_quote": 1830.05796}, {"ts": 1771432500000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 6458.86, "quote_volume": 1472.62008, "trades": 4, "taker_buy_volume": 6458.86, "taker_buy_quote": 1472.62008}, {"ts": 1771432560000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 165.47, "quote_volume": 37.72716, "trades": 1, "taker_buy_volume": 165.47, "taker_buy_quote": 37.72716}, {"ts": 1771432620000, "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": 1771432680000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 1110.78, "quote_volume": 252.14706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771432740000, "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": 1771432800000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 49138.95, "quote_volume": 11203.72874, "trades": 66, "taker_buy_volume": 29486.49, "taker_buy_quote": 6722.96786}, {"ts": 1771432860000, "open": 0.228, "high": 0.229, "low": 0.227, "close": 0.229, "volume": 31971.51, "quote_volume": 7289.47631, "trades": 32, "taker_buy_volume": 31921.71, "taker_buy_quote": 7278.17171}, {"ts": 1771432920000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 58180.25, "quote_volume": 13265.11883, "trades": 53, "taker_buy_volume": 10385.05, "taker_buy_quote": 2367.81323}, {"ts": 1771432980000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 4545.73, "quote_volume": 1036.4701, "trades": 40, "taker_buy_volume": 2402.58, "taker_buy_quote": 547.8319}, {"ts": 1771433040000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 21.92, "quote_volume": 4.99776, "trades": 1, "taker_buy_volume": 21.92, "taker_buy_quote": 4.99776}, {"ts": 1771433100000, "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": 1771433160000, "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": 1771433220000, "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": 1771433280000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 303.09, "quote_volume": 68.80143, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433340000, "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": 1771433400000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 9.38, "quote_volume": 2.12926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771433460000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 71443.97, "quote_volume": 16217.86889, "trades": 158, "taker_buy_volume": 13236.05, "taker_buy_quote": 3004.67105}, {"ts": 1771433520000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 3218.11, "quote_volume": 730.51097, "trades": 36, "taker_buy_volume": 112.18, "taker_buy_quote": 25.46486}, {"ts": 1771433580000, "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": 1771433640000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 1371.31, "quote_volume": 309.95345, "trades": 4, "taker_buy_volume": 37.39, "taker_buy_quote": 8.48753}, {"ts": 1771433700000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 284004.04, "quote_volume": 64468.91708, "trades": 246, "taker_buy_volume": 111447.86, "taker_buy_quote": 25298.66422}, {"ts": 1771433760000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 1954.1, "quote_volume": 443.5807, "trades": 4, "taker_buy_volume": 1954.1, "taker_buy_quote": 443.5807}, {"ts": 1771433820000, "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": 1771433880000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 24173.9, "quote_volume": 5487.4753, "trades": 22, "taker_buy_volume": 24103.31, "taker_buy_quote": 5471.45137}, {"ts": 1771433940000, "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": 1771434000000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 7642.23, "quote_volume": 1734.78621, "trades": 79, "taker_buy_volume": 2513.83, "taker_buy_quote": 570.63941}, {"ts": 1771434060000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 18142.63, "quote_volume": 4118.37701, "trades": 18, "taker_buy_volume": 15767.27, "taker_buy_quote": 3579.17029}, {"ts": 1771434120000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 4349.19, "quote_volume": 987.30759, "trades": 2, "taker_buy_volume": 41.46, "taker_buy_quote": 9.45288}, {"ts": 1771434180000, "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": 1771434240000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 1660.33, "quote_volume": 376.89491, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771434300000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 95851.15, "quote_volume": 21854.0622, "trades": 132, "taker_buy_volume": 70066.39, "taker_buy_quote": 15975.13692}, {"ts": 1771434360000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 46183.34, "quote_volume": 10575.98486, "trades": 87, "taker_buy_volume": 23451.47, "taker_buy_quote": 5370.38663}, {"ts": 1771434420000, "open": 0.23, "high": 0.23, "low": 0.229, "close": 0.229, "volume": 159.59, "quote_volume": 36.64369, "trades": 2, "taker_buy_volume": 97.58, "taker_buy_quote": 22.4434}, {"ts": 1771434480000, "open": 0.23, "high": 0.23, "low": 0.23, "close": 0.23, "volume": 2190.11, "quote_volume": 503.7253, "trades": 2, "taker_buy_volume": 2190.11, "taker_buy_quote": 503.7253}, {"ts": 1771434540000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 70539.36, "quote_volume": 16153.43352, "trades": 109, "taker_buy_volume": 45505.69, "taker_buy_quote": 10420.80301}, {"ts": 1771434600000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 48516.34, "quote_volume": 11109.93342, "trades": 55, "taker_buy_volume": 30513.31, "taker_buy_quote": 6987.54799}, {"ts": 1771434660000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 16865.72, "quote_volume": 3862.24988, "trades": 69, "taker_buy_volume": 222.86, "taker_buy_quote": 51.03494}, {"ts": 1771434720000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 19.39, "quote_volume": 4.44031, "trades": 2, "taker_buy_volume": 19.39, "taker_buy_quote": 4.44031}, {"ts": 1771434780000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 72590.58, "quote_volume": 16550.65224, "trades": 101, "taker_buy_volume": 17585.99, "taker_buy_quote": 4009.60572}, {"ts": 1771434840000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 53939.67, "quote_volume": 12298.25249, "trades": 121, "taker_buy_volume": 47643.65, "taker_buy_quote": 10862.75993}, {"ts": 1771434900000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 5626.56, "quote_volume": 1282.85568, "trades": 12, "taker_buy_volume": 5626.56, "taker_buy_quote": 1282.85568}, {"ts": 1771434960000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 23677.5, "quote_volume": 5398.47, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435020000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 383.17, "quote_volume": 87.36276, "trades": 2, "taker_buy_volume": 383.17, "taker_buy_quote": 87.36276}, {"ts": 1771435080000, "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": 1771435140000, "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": 1771435200000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 1390.49, "quote_volume": 317.03172, "trades": 1, "taker_buy_volume": 1390.49, "taker_buy_quote": 317.03172}, {"ts": 1771435260000, "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": 1771435320000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 314.13, "quote_volume": 71.57759, "trades": 3, "taker_buy_volume": 270.08, "taker_buy_quote": 61.57824}, {"ts": 1771435380000, "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": 1771435440000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 1267.49, "quote_volume": 287.72023, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771435500000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 118141.28, "quote_volume": 26818.07056, "trades": 141, "taker_buy_volume": 7181.97, "taker_buy_quote": 1630.30719}, {"ts": 1771435560000, "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": 1771435620000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 43903.46, "quote_volume": 9966.08542, "trades": 66, "taker_buy_volume": 43903.46, "taker_buy_quote": 9966.08542}, {"ts": 1771435680000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 56394.95, "quote_volume": 12800.70087, "trades": 59, "taker_buy_volume": 55442.17, "taker_buy_quote": 12585.37259}, {"ts": 1771435740000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 30.91, "quote_volume": 7.01657, "trades": 1, "taker_buy_volume": 30.91, "taker_buy_quote": 7.01657}, {"ts": 1771435800000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 44017.6, "quote_volume": 9991.9952, "trades": 60, "taker_buy_volume": 41273.8, "taker_buy_quote": 9369.1526}, {"ts": 1771435860000, "open": 0.226, "high": 0.228, "low": 0.226, "close": 0.228, "volume": 16999.21, "quote_volume": 3856.68887, "trades": 16, "taker_buy_volume": 14827.48, "taker_buy_quote": 3365.87789}, {"ts": 1771435920000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 24829.61, "quote_volume": 5636.32147, "trades": 45, "taker_buy_volume": 9306.37, "taker_buy_quote": 2112.54599}, {"ts": 1771435980000, "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": 1771436040000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 1362.95, "quote_volume": 309.3827, "trades": 5, "taker_buy_volume": 1356.0, "taker_buy_quote": 307.812}, {"ts": 1771436100000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 18986.85, "quote_volume": 4310.01495, "trades": 51, "taker_buy_volume": 17566.74, "taker_buy_quote": 3987.64998}, {"ts": 1771436160000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 11036.41, "quote_volume": 2505.26507, "trades": 37, "taker_buy_volume": 2688.0, "taker_buy_quote": 610.176}, {"ts": 1771436220000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 23141.81, "quote_volume": 5253.17768, "trades": 46, "taker_buy_volume": 21558.66, "taker_buy_quote": 4893.81582}, {"ts": 1771436280000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 4070.0, "quote_volume": 923.89, "trades": 4, "taker_buy_volume": 4070.0, "taker_buy_quote": 923.89}, {"ts": 1771436340000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 28180.13, "quote_volume": 6396.88951, "trades": 44, "taker_buy_volume": 23707.1, "taker_buy_quote": 5381.5117}, {"ts": 1771436400000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 2756.1, "quote_volume": 625.6347, "trades": 6, "taker_buy_volume": 2756.1, "taker_buy_quote": 625.6347}, {"ts": 1771436460000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 12042.19, "quote_volume": 2733.57713, "trades": 10, "taker_buy_volume": 12042.19, "taker_buy_quote": 2733.57713}, {"ts": 1771436520000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 5432.0, "quote_volume": 1233.064, "trades": 11, "taker_buy_volume": 5432.0, "taker_buy_quote": 1233.064}, {"ts": 1771436580000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 897.63, "quote_volume": 203.76201, "trades": 1, "taker_buy_volume": 897.63, "taker_buy_quote": 203.76201}, {"ts": 1771436640000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 2494.99, "quote_volume": 566.36273, "trades": 3, "taker_buy_volume": 2494.99, "taker_buy_quote": 566.36273}, {"ts": 1771436700000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 6872.41, "quote_volume": 1560.01492, "trades": 11, "taker_buy_volume": 6850.26, "taker_buy_quote": 1555.00902}, {"ts": 1771436760000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 10357.36, "quote_volume": 2348.79743, "trades": 15, "taker_buy_volume": 8034.07, "taker_buy_quote": 1823.73389}, {"ts": 1771436820000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 8796.88, "quote_volume": 1994.81961, "trades": 10, "taker_buy_volume": 6724.73, "taker_buy_quote": 1526.51371}, {"ts": 1771436880000, "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": 1771436940000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 7178.0, "quote_volume": 1629.406, "trades": 14, "taker_buy_volume": 7178.0, "taker_buy_quote": 1629.406}, {"ts": 1771437000000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 5347.97, "quote_volume": 1213.98919, "trades": 5, "taker_buy_volume": 5347.97, "taker_buy_quote": 1213.98919}, {"ts": 1771437060000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 1359.0, "quote_volume": 308.493, "trades": 4, "taker_buy_volume": 1359.0, "taker_buy_quote": 308.493}, {"ts": 1771437120000, "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": 1771437180000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 25311.1, "quote_volume": 5745.6197, "trades": 15, "taker_buy_volume": 25311.1, "taker_buy_quote": 5745.6197}, {"ts": 1771437240000, "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": 1771437300000, "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": 1771437360000, "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": 1771437420000, "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": 1771437480000, "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": 1771437540000, "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": 1771437600000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 51.12, "quote_volume": 11.55312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437660000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 151.61, "quote_volume": 34.26386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771437720000, "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": 1771437780000, "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": 1771437840000, "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": 1771437900000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 135510.4, "quote_volume": 30625.5067, "trades": 164, "taker_buy_volume": 25933.7, "taker_buy_quote": 5861.1725}, {"ts": 1771437960000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 7.0, "quote_volume": 1.582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438020000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 20635.09, "quote_volume": 4663.53034, "trades": 29, "taker_buy_volume": 2024.31, "taker_buy_quote": 457.49406}, {"ts": 1771438080000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 116.51, "quote_volume": 26.33706, "trades": 2, "taker_buy_volume": 5.8, "taker_buy_quote": 1.3166}, {"ts": 1771438140000, "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": 1771438200000, "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": 1771438260000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 51539.57, "quote_volume": 11697.94282, "trades": 19, "taker_buy_volume": 50000.0, "taker_buy_quote": 11350.0}, {"ts": 1771438320000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 4071.0, "quote_volume": 920.046, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438380000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 9841.0, "quote_volume": 2224.066, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438440000, "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": 1771438500000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 1990.94, "quote_volume": 449.95244, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771438560000, "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": 1771438620000, "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": 1771438680000, "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": 1771438740000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 70727.46, "quote_volume": 15916.05751, "trades": 134, "taker_buy_volume": 1677.61, "taker_buy_quote": 377.46225}, {"ts": 1771438800000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 3460.06, "quote_volume": 775.33997, "trades": 51, "taker_buy_volume": 286.53, "taker_buy_quote": 64.46925}, {"ts": 1771438860000, "open": 0.225, "high": 0.225, "low": 0.223, "close": 0.224, "volume": 111384.42, "quote_volume": 24913.52929, "trades": 119, "taker_buy_volume": 48848.49, "taker_buy_quote": 10942.07064}, {"ts": 1771438920000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 60951.45, "quote_volume": 13656.93035, "trades": 99, "taker_buy_volume": 56093.63, "taker_buy_quote": 12568.77867}, {"ts": 1771438980000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 80592.61, "quote_volume": 18133.33725, "trades": 123, "taker_buy_volume": 74275.1, "taker_buy_quote": 16711.8975}, {"ts": 1771439040000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 32047.24, "quote_volume": 7210.629, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439100000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 26506.33, "quote_volume": 5963.92425, "trades": 25, "taker_buy_volume": 25252.08, "taker_buy_quote": 5681.718}, {"ts": 1771439160000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 915.64, "quote_volume": 206.019, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439220000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 150.0, "quote_volume": 33.9, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 33.9}, {"ts": 1771439280000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 2402.72, "quote_volume": 540.612, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439340000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 87528.25, "quote_volume": 19693.85625, "trades": 145, "taker_buy_volume": 57180.82, "taker_buy_quote": 12865.6845}, {"ts": 1771439400000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 6127.99, "quote_volume": 1378.79775, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771439460000, "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": 1771439520000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 32444.44, "quote_volume": 7299.999, "trades": 14, "taker_buy_volume": 32444.44, "taker_buy_quote": 7299.999}, {"ts": 1771439580000, "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": 1771439640000, "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": 1771439700000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 8318.25, "quote_volume": 1871.60625, "trades": 12, "taker_buy_volume": 8318.25, "taker_buy_quote": 1871.60625}, {"ts": 1771439760000, "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": 1771439820000, "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": 1771439880000, "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": 1771439940000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 1517.53, "quote_volume": 341.44425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440000000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 27972.99, "quote_volume": 6293.92275, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440060000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 704.27, "quote_volume": 157.75648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440120000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 172819.62, "quote_volume": 38592.27451, "trades": 200, "taker_buy_volume": 86697.71, "taker_buy_quote": 19334.14249}, {"ts": 1771440180000, "open": 0.223, "high": 0.224, "low": 0.222, "close": 0.223, "volume": 100156.0, "quote_volume": 22329.16533, "trades": 160, "taker_buy_volume": 47721.01, "taker_buy_quote": 10641.87828}, {"ts": 1771440240000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 26103.01, "quote_volume": 5820.95322, "trades": 101, "taker_buy_volume": 23338.79, "taker_buy_quote": 5204.55017}, {"ts": 1771440300000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 8543.73, "quote_volume": 1905.25179, "trades": 45, "taker_buy_volume": 2352.9, "taker_buy_quote": 524.6967}, {"ts": 1771440360000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 216728.84, "quote_volume": 48330.27061, "trades": 170, "taker_buy_volume": 118342.38, "taker_buy_quote": 26390.35074}, {"ts": 1771440420000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 70382.63, "quote_volume": 15695.32649, "trades": 37, "taker_buy_volume": 63827.32, "taker_buy_quote": 14233.49236}, {"ts": 1771440480000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 108163.37, "quote_volume": 24228.59488, "trades": 172, "taker_buy_volume": 66138.33, "taker_buy_quote": 14814.98592}, {"ts": 1771440540000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 137617.4, "quote_volume": 30826.2976, "trades": 202, "taker_buy_volume": 44366.35, "taker_buy_quote": 9938.0624}, {"ts": 1771440600000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 47545.47, "quote_volume": 10648.99933, "trades": 55, "taker_buy_volume": 20521.45, "taker_buy_quote": 4596.8048}, {"ts": 1771440660000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 279.27, "quote_volume": 62.27721, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440720000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 36578.41, "quote_volume": 8156.98543, "trades": 101, "taker_buy_volume": 17900.78, "taker_buy_quote": 3991.87394}, {"ts": 1771440780000, "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": 1771440840000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 2220.0, "quote_volume": 495.06, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771440900000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 137183.05, "quote_volume": 30729.0032, "trades": 59, "taker_buy_volume": 117366.54, "taker_buy_quote": 26290.10496}, {"ts": 1771440960000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 223.21, "quote_volume": 49.99904, "trades": 1, "taker_buy_volume": 223.21, "taker_buy_quote": 49.99904}, {"ts": 1771441020000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 95.48, "quote_volume": 21.29204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441080000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 64356.9, "quote_volume": 14351.80534, "trades": 109, "taker_buy_volume": 18922.57, "taker_buy_quote": 4219.94975}, {"ts": 1771441140000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 6662.85, "quote_volume": 1485.81555, "trades": 15, "taker_buy_volume": 16.26, "taker_buy_quote": 3.62598}, {"ts": 1771441200000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 36227.25, "quote_volume": 8077.74564, "trades": 22, "taker_buy_volume": 35247.92, "taker_buy_quote": 7860.28616}, {"ts": 1771441260000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 5225.49, "quote_volume": 1165.28427, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441320000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 2800.31, "quote_volume": 624.46913, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441380000, "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": 1771441440000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 9.16, "quote_volume": 2.05184, "trades": 1, "taker_buy_volume": 9.16, "taker_buy_quote": 2.05184}, {"ts": 1771441500000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 30.4, "quote_volume": 6.8096, "trades": 1, "taker_buy_volume": 30.4, "taker_buy_quote": 6.8096}, {"ts": 1771441560000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 81.73, "quote_volume": 18.22579, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441620000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 138.82, "quote_volume": 31.09568, "trades": 1, "taker_buy_volume": 138.82, "taker_buy_quote": 31.09568}, {"ts": 1771441680000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 351.78, "quote_volume": 78.44694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441740000, "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": 1771441800000, "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": 1771441860000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 233789.34, "quote_volume": 52368.81216, "trades": 243, "taker_buy_volume": 113694.97, "taker_buy_quote": 25467.67328}, {"ts": 1771441920000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 404.75, "quote_volume": 90.25925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771441980000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 72715.51, "quote_volume": 16215.11331, "trades": 123, "taker_buy_volume": 224.55, "taker_buy_quote": 50.07465}, {"ts": 1771442040000, "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": 1771442100000, "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": 1771442160000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 606.64, "quote_volume": 135.28072, "trades": 1, "taker_buy_volume": 606.64, "taker_buy_quote": 135.28072}, {"ts": 1771442220000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 517.8, "quote_volume": 115.4694, "trades": 2, "taker_buy_volume": 517.8, "taker_buy_quote": 115.4694}, {"ts": 1771442280000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 20390.72, "quote_volume": 4547.13056, "trades": 64, "taker_buy_volume": 20390.72, "taker_buy_quote": 4547.13056}, {"ts": 1771442340000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 440.31, "quote_volume": 98.09735, "trades": 3, "taker_buy_volume": 348.53, "taker_buy_quote": 77.72219}, {"ts": 1771442400000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 11775.04, "quote_volume": 2625.83392, "trades": 43, "taker_buy_volume": 3971.53, "taker_buy_quote": 885.65119}, {"ts": 1771442460000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 7433.2, "quote_volume": 1657.6036, "trades": 36, "taker_buy_volume": 3642.23, "taker_buy_quote": 812.21729}, {"ts": 1771442520000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 28104.07, "quote_volume": 6267.20761, "trades": 40, "taker_buy_volume": 9306.63, "taker_buy_quote": 2075.37849}, {"ts": 1771442580000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 13.6, "quote_volume": 3.0328, "trades": 1, "taker_buy_volume": 13.6, "taker_buy_quote": 3.0328}, {"ts": 1771442640000, "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": 1771442700000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 58524.93, "quote_volume": 12992.81537, "trades": 134, "taker_buy_volume": 27593.39, "taker_buy_quote": 6126.01349}, {"ts": 1771442760000, "open": 0.223, "high": 0.223, "low": 0.221, "close": 0.223, "volume": 22790.68, "quote_volume": 5055.07829, "trades": 119, "taker_buy_volume": 9221.58, "taker_buy_quote": 2047.28523}, {"ts": 1771442820000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 13950.47, "quote_volume": 3097.00434, "trades": 107, "taker_buy_volume": 9784.03, "taker_buy_quote": 2172.05466}, {"ts": 1771442880000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 40369.61, "quote_volume": 8959.60184, "trades": 36, "taker_buy_volume": 13156.85, "taker_buy_quote": 2920.8207}, {"ts": 1771442940000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 27733.15, "quote_volume": 6156.7593, "trades": 31, "taker_buy_volume": 19392.38, "taker_buy_quote": 4305.10836}, {"ts": 1771443000000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 1500.0, "quote_volume": 333.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771443060000, "open": 0.223, "high": 0.223, "low": 0.221, "close": 0.221, "volume": 14889.95, "quote_volume": 3305.52325, "trades": 17, "taker_buy_volume": 61.1, "taker_buy_quote": 13.60904}, {"ts": 1771443120000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 11529.7, "quote_volume": 2560.04183, "trades": 27, "taker_buy_volume": 11529.7, "taker_buy_quote": 2560.04183}, {"ts": 1771443180000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 2871.6, "quote_volume": 638.79995, "trades": 17, "taker_buy_volume": 1304.75, "taker_buy_quote": 290.95925}, {"ts": 1771443240000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 310049.14, "quote_volume": 68509.09389, "trades": 186, "taker_buy_volume": 34674.8, "taker_buy_quote": 7663.1308}, {"ts": 1771443300000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 4296.76, "quote_volume": 949.58396, "trades": 20, "taker_buy_volume": 2786.31, "taker_buy_quote": 615.77451}, {"ts": 1771443360000, "open": 0.221, "high": 0.222, "low": 0.22, "close": 0.222, "volume": 102161.78, "quote_volume": 22577.94411, "trades": 142, "taker_buy_volume": 36247.27, "taker_buy_quote": 8010.88452}, {"ts": 1771443420000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 45.35, "quote_volume": 10.02235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771443480000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 39326.39, "quote_volume": 8691.11711, "trades": 22, "taker_buy_volume": 36636.78, "taker_buy_quote": 8096.72838}, {"ts": 1771443540000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 40185.47, "quote_volume": 8884.65147, "trades": 25, "taker_buy_volume": 40185.47, "taker_buy_quote": 8884.65147}, {"ts": 1771443600000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 29583.45, "quote_volume": 6537.94245, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771443660000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 102.0, "quote_volume": 22.572, "trades": 2, "taker_buy_volume": 30.0, "taker_buy_quote": 6.66}, {"ts": 1771443720000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 221.22, "quote_volume": 49.11084, "trades": 2, "taker_buy_volume": 221.22, "taker_buy_quote": 49.11084}, {"ts": 1771443780000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 90.09, "quote_volume": 19.99998, "trades": 1, "taker_buy_volume": 90.09, "taker_buy_quote": 19.99998}, {"ts": 1771443840000, "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": 1771443900000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 3801.28, "quote_volume": 843.80755, "trades": 4, "taker_buy_volume": 3724.67, "taker_buy_quote": 826.87674}, {"ts": 1771443960000, "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": 1771444020000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 45050.88, "quote_volume": 10001.29536, "trades": 87, "taker_buy_volume": 31756.47, "taker_buy_quote": 7049.93634}, {"ts": 1771444080000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 6480.46, "quote_volume": 1439.77035, "trades": 7, "taker_buy_volume": 1108.23, "taker_buy_quote": 247.13529}, {"ts": 1771444140000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 10349.69, "quote_volume": 2295.05647, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444200000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 4357.05, "quote_volume": 962.90805, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444260000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 2225.01, "quote_volume": 491.72721, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771444320000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 20222.93, "quote_volume": 4485.27641, "trades": 42, "taker_buy_volume": 11621.61, "taker_buy_quote": 2579.99742}, {"ts": 1771444380000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 4737.41, "quote_volume": 1047.21255, "trades": 8, "taker_buy_volume": 244.94, "taker_buy_quote": 54.37668}, {"ts": 1771444440000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 4089.34, "quote_volume": 903.7519, "trades": 5, "taker_buy_volume": 7.76, "taker_buy_quote": 1.72272}, {"ts": 1771444500000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 4236.7, "quote_volume": 936.4157, "trades": 5, "taker_buy_volume": 105.0, "taker_buy_quote": 23.31}, {"ts": 1771444560000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 11671.55, "quote_volume": 2585.91008, "trades": 7, "taker_buy_volume": 6497.53, "taker_buy_quote": 1442.45166}, {"ts": 1771444620000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 79536.38, "quote_volume": 17579.14838, "trades": 104, "taker_buy_volume": 1608.4, "taker_buy_quote": 357.0648}, {"ts": 1771444680000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 1120841.33, "quote_volume": 246766.49027, "trades": 357, "taker_buy_volume": 110455.42, "taker_buy_quote": 24359.08713}, {"ts": 1771444740000, "open": 0.22, "high": 0.222, "low": 0.22, "close": 0.222, "volume": 369525.96, "quote_volume": 81682.78289, "trades": 137, "taker_buy_volume": 345779.88, "taker_buy_quote": 76439.71396}, {"ts": 1771444800000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 25596.95, "quote_volume": 5661.62251, "trades": 33, "taker_buy_volume": 4696.56, "taker_buy_quote": 1042.63632}, {"ts": 1771444860000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 3758.66, "quote_volume": 834.42252, "trades": 3, "taker_buy_volume": 3758.66, "taker_buy_quote": 834.42252}, {"ts": 1771444920000, "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": 1771444980000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 56495.26, "quote_volume": 12539.84044, "trades": 84, "taker_buy_volume": 54387.98, "taker_buy_quote": 12074.13156}, {"ts": 1771445040000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 61170.06, "quote_volume": 13579.75332, "trades": 78, "taker_buy_volume": 46391.36, "taker_buy_quote": 10298.88192}, {"ts": 1771445100000, "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": 1771445160000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 8872.86, "quote_volume": 1969.7424, "trades": 11, "taker_buy_volume": 8840.34, "taker_buy_quote": 1962.55548}, {"ts": 1771445220000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 49948.96, "quote_volume": 11038.72016, "trades": 131, "taker_buy_volume": 5268.32, "taker_buy_quote": 1164.29872}, {"ts": 1771445280000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 90.26, "quote_volume": 19.97249, "trades": 3, "taker_buy_volume": 25.03, "taker_buy_quote": 5.55666}, {"ts": 1771445340000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 19692.83, "quote_volume": 4352.1616, "trades": 41, "taker_buy_volume": 15607.99, "taker_buy_quote": 3449.41196}, {"ts": 1771445400000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 40538.75, "quote_volume": 8959.06375, "trades": 127, "taker_buy_volume": 20080.43, "taker_buy_quote": 4437.77503}, {"ts": 1771445460000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 8168.61, "quote_volume": 1805.15412, "trades": 18, "taker_buy_volume": 22.62, "taker_buy_quote": 4.99902}, {"ts": 1771445520000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 7153.08, "quote_volume": 1580.83068, "trades": 56, "taker_buy_volume": 7153.08, "taker_buy_quote": 1580.83068}, {"ts": 1771445580000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 48.78, "quote_volume": 10.78038, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771445640000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 28605.56, "quote_volume": 6321.82876, "trades": 40, "taker_buy_volume": 9.98, "taker_buy_quote": 2.20558}, {"ts": 1771445700000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 16.26, "quote_volume": 3.59346, "trades": 1, "taker_buy_volume": 16.26, "taker_buy_quote": 3.59346}, {"ts": 1771445760000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 8.12, "quote_volume": 1.79452, "trades": 1, "taker_buy_volume": 8.12, "taker_buy_quote": 1.79452}, {"ts": 1771445820000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 719.19, "quote_volume": 158.94099, "trades": 1, "taker_buy_volume": 719.19, "taker_buy_quote": 158.94099}, {"ts": 1771445880000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 35489.38, "quote_volume": 7843.15298, "trades": 57, "taker_buy_volume": 35489.38, "taker_buy_quote": 7843.15298}, {"ts": 1771445940000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 73254.35, "quote_volume": 16189.21135, "trades": 205, "taker_buy_volume": 32354.28, "taker_buy_quote": 7150.29588}, {"ts": 1771446000000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 96609.84, "quote_volume": 21350.77464, "trades": 102, "taker_buy_volume": 50769.49, "taker_buy_quote": 11220.05729}, {"ts": 1771446060000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 16.26, "quote_volume": 3.59346, "trades": 1, "taker_buy_volume": 16.26, "taker_buy_quote": 3.59346}, {"ts": 1771446120000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 36136.91, "quote_volume": 7985.78689, "trades": 32, "taker_buy_volume": 8179.65, "taker_buy_quote": 1807.70265}, {"ts": 1771446180000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 5867.1, "quote_volume": 1296.4064, "trades": 32, "taker_buy_volume": 5611.88, "taker_buy_quote": 1240.22548}, {"ts": 1771446240000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 19556.03, "quote_volume": 4321.88263, "trades": 48, "taker_buy_volume": 14254.16, "taker_buy_quote": 3150.16936}, {"ts": 1771446300000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 56248.52, "quote_volume": 12430.92292, "trades": 37, "taker_buy_volume": 56248.52, "taker_buy_quote": 12430.92292}, {"ts": 1771446360000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 56205.75, "quote_volume": 12421.47075, "trades": 88, "taker_buy_volume": 7539.17, "taker_buy_quote": 1666.15657}, {"ts": 1771446420000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 11407.47, "quote_volume": 2521.05087, "trades": 14, "taker_buy_volume": 1328.24, "taker_buy_quote": 293.54104}, {"ts": 1771446480000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 688.13, "quote_volume": 151.78041, "trades": 5, "taker_buy_volume": 391.81, "taker_buy_quote": 86.59001}, {"ts": 1771446540000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 285.84, "quote_volume": 63.17064, "trades": 2, "taker_buy_volume": 285.84, "taker_buy_quote": 63.17064}, {"ts": 1771446600000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 36859.7, "quote_volume": 8145.9937, "trades": 142, "taker_buy_volume": 22911.74, "taker_buy_quote": 5063.49454}, {"ts": 1771446660000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 14.68, "quote_volume": 3.24428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446720000, "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": 1771446780000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 31.84, "quote_volume": 7.06848, "trades": 1, "taker_buy_volume": 31.84, "taker_buy_quote": 7.06848}, {"ts": 1771446840000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 133.49, "quote_volume": 29.50129, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771446900000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 451.96, "quote_volume": 100.33512, "trades": 1, "taker_buy_volume": 451.96, "taker_buy_quote": 100.33512}, {"ts": 1771446960000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 42413.62, "quote_volume": 9415.82364, "trades": 132, "taker_buy_volume": 42381.1, "taker_buy_quote": 9408.6042}, {"ts": 1771447020000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 77243.85, "quote_volume": 17148.00521, "trades": 148, "taker_buy_volume": 28094.08, "taker_buy_quote": 6236.88576}, {"ts": 1771447080000, "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": 1771447140000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 41632.1, "quote_volume": 9242.3262, "trades": 73, "taker_buy_volume": 16651.22, "taker_buy_quote": 3696.57084}, {"ts": 1771447200000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 7.01, "quote_volume": 1.54921, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447260000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 419.46, "quote_volume": 92.70066, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447320000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 322.52, "quote_volume": 71.46102, "trades": 3, "taker_buy_volume": 184.1, "taker_buy_quote": 40.8702}, {"ts": 1771447380000, "open": 0.222, "high": 0.223, "low": 0.221, "close": 0.222, "volume": 62231.63, "quote_volume": 13815.46154, "trades": 117, "taker_buy_volume": 46394.9, "taker_buy_quote": 10299.75748}, {"ts": 1771447440000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 340.82, "quote_volume": 75.66204, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771447500000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 17635.06, "quote_volume": 3914.94959, "trades": 57, "taker_buy_volume": 7815.01, "taker_buy_quote": 1734.93222}, {"ts": 1771447560000, "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": 1771447620000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 279.61, "quote_volume": 62.35303, "trades": 2, "taker_buy_volume": 279.61, "taker_buy_quote": 62.35303}, {"ts": 1771447680000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 5.38, "quote_volume": 1.19974, "trades": 1, "taker_buy_volume": 5.38, "taker_buy_quote": 1.19974}, {"ts": 1771447740000, "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": 1771447800000, "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": 1771447860000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 51969.9, "quote_volume": 11537.3178, "trades": 31, "taker_buy_volume": 2793.13, "taker_buy_quote": 620.07486}, {"ts": 1771447920000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 165506.16, "quote_volume": 36576.86136, "trades": 186, "taker_buy_volume": 94539.16, "taker_buy_quote": 20893.15436}, {"ts": 1771447980000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 28800.49, "quote_volume": 6364.90829, "trades": 70, "taker_buy_volume": 20946.28, "taker_buy_quote": 4629.12788}, {"ts": 1771448040000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 33.81, "quote_volume": 7.50582, "trades": 1, "taker_buy_volume": 33.81, "taker_buy_quote": 7.50582}, {"ts": 1771448100000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 10.5, "quote_volume": 2.331, "trades": 1, "taker_buy_volume": 10.5, "taker_buy_quote": 2.331}, {"ts": 1771448160000, "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": 1771448220000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 346.84, "quote_volume": 76.99848, "trades": 1, "taker_buy_volume": 346.84, "taker_buy_quote": 76.99848}, {"ts": 1771448280000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 507.27, "quote_volume": 112.61394, "trades": 1, "taker_buy_volume": 507.27, "taker_buy_quote": 112.61394}, {"ts": 1771448340000, "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": 1771448400000, "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": 1771448460000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 222.71, "quote_volume": 49.21891, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448520000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 1045.24, "quote_volume": 230.99804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448580000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 85905.2, "quote_volume": 18985.0492, "trades": 104, "taker_buy_volume": 30587.58, "taker_buy_quote": 6759.85518}, {"ts": 1771448640000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 20100.89, "quote_volume": 4442.29669, "trades": 17, "taker_buy_volume": 19925.16, "taker_buy_quote": 4403.46036}, {"ts": 1771448700000, "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": 1771448760000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 506.76, "quote_volume": 111.99396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771448820000, "open": 0.221, "high": 0.222, "low": 0.22, "close": 0.222, "volume": 112908.59, "quote_volume": 24954.33079, "trades": 134, "taker_buy_volume": 64467.73, "taker_buy_quote": 14248.90622}, {"ts": 1771448880000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 13556.73, "quote_volume": 2995.91385, "trades": 21, "taker_buy_volume": 7465.63, "taker_buy_quote": 1649.90423}, {"ts": 1771448940000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 40880.69, "quote_volume": 9034.63249, "trades": 17, "taker_buy_volume": 40864.68, "taker_buy_quote": 9031.09428}, {"ts": 1771449000000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 2573.61, "quote_volume": 568.76781, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449060000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 26942.71, "quote_volume": 5954.36667, "trades": 17, "taker_buy_volume": 27.76, "taker_buy_quote": 6.16272}, {"ts": 1771449120000, "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": 1771449180000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 338.97, "quote_volume": 75.25134, "trades": 1, "taker_buy_volume": 338.97, "taker_buy_quote": 75.25134}, {"ts": 1771449240000, "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": 1771449300000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 43883.55, "quote_volume": 9700.15849, "trades": 30, "taker_buy_volume": 16408.87, "taker_buy_quote": 3628.25421}, {"ts": 1771449360000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 188.0, "quote_volume": 41.548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771449420000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 626.44, "quote_volume": 138.44819, "trades": 2, "taker_buy_volume": 4.95, "taker_buy_quote": 1.0989}, {"ts": 1771449480000, "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": 1771449540000, "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": 1771449600000, "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": 1771449660000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 1039.16, "quote_volume": 230.69352, "trades": 2, "taker_buy_volume": 1039.16, "taker_buy_quote": 230.69352}, {"ts": 1771449720000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 1038.78, "quote_volume": 230.60916, "trades": 2, "taker_buy_volume": 1038.78, "taker_buy_quote": 230.60916}, {"ts": 1771449780000, "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": 1771449840000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 18680.29, "quote_volume": 4147.02438, "trades": 63, "taker_buy_volume": 16263.58, "taker_buy_quote": 3610.51476}, {"ts": 1771449900000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 5097.68, "quote_volume": 1131.68496, "trades": 8, "taker_buy_volume": 5097.68, "taker_buy_quote": 1131.68496}, {"ts": 1771449960000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 44778.07, "quote_volume": 9940.73154, "trades": 54, "taker_buy_volume": 22542.89, "taker_buy_quote": 5004.52158}, {"ts": 1771450020000, "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": 1771450080000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 107995.18, "quote_volume": 23974.83996, "trades": 130, "taker_buy_volume": 60625.97, "taker_buy_quote": 13458.96534}, {"ts": 1771450140000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 18138.18, "quote_volume": 4026.67596, "trades": 64, "taker_buy_volume": 18138.18, "taker_buy_quote": 4026.67596}, {"ts": 1771450200000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 125.14, "quote_volume": 27.78108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450260000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 11959.1, "quote_volume": 2654.9202, "trades": 78, "taker_buy_volume": 6172.15, "taker_buy_quote": 1370.2173}, {"ts": 1771450320000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 2300.96, "quote_volume": 510.81312, "trades": 17, "taker_buy_volume": 8.92, "taker_buy_quote": 1.98024}, {"ts": 1771450380000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 5507.38, "quote_volume": 1222.24596, "trades": 13, "taker_buy_volume": 5114.98, "taker_buy_quote": 1135.52556}, {"ts": 1771450440000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 54201.84, "quote_volume": 12032.80848, "trades": 103, "taker_buy_volume": 15436.29, "taker_buy_quote": 3426.85638}, {"ts": 1771450500000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 3501.7, "quote_volume": 777.3774, "trades": 13, "taker_buy_volume": 1332.92, "taker_buy_quote": 295.90824}, {"ts": 1771450560000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 45.04, "quote_volume": 9.99888, "trades": 1, "taker_buy_volume": 45.04, "taker_buy_quote": 9.99888}, {"ts": 1771450620000, "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": 1771450680000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 6.31, "quote_volume": 1.40082, "trades": 1, "taker_buy_volume": 6.31, "taker_buy_quote": 1.40082}, {"ts": 1771450740000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 19334.46, "quote_volume": 4292.25012, "trades": 72, "taker_buy_volume": 19334.46, "taker_buy_quote": 4292.25012}, {"ts": 1771450800000, "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": 1771450860000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 68414.93, "quote_volume": 15188.11446, "trades": 126, "taker_buy_volume": 22908.25, "taker_buy_quote": 5085.6315}, {"ts": 1771450920000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 519.51, "quote_volume": 115.33122, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771450980000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 62888.68, "quote_volume": 13968.11256, "trades": 49, "taker_buy_volume": 45903.8, "taker_buy_quote": 10197.4692}, {"ts": 1771451040000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 340.28, "quote_volume": 75.88244, "trades": 1, "taker_buy_volume": 340.28, "taker_buy_quote": 75.88244}, {"ts": 1771451100000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 26.08, "quote_volume": 5.81584, "trades": 1, "taker_buy_volume": 26.08, "taker_buy_quote": 5.81584}, {"ts": 1771451160000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 522.25, "quote_volume": 116.46175, "trades": 1, "taker_buy_volume": 522.25, "taker_buy_quote": 116.46175}, {"ts": 1771451220000, "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": 1771451280000, "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": 1771451340000, "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": 1771451400000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 46975.65, "quote_volume": 10428.5943, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451460000, "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": 1771451520000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 147.29, "quote_volume": 32.63619, "trades": 3, "taker_buy_volume": 85.1, "taker_buy_quote": 18.8922}, {"ts": 1771451580000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 439.86, "quote_volume": 97.20906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451640000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 3275.93, "quote_volume": 727.25646, "trades": 2, "taker_buy_volume": 3275.93, "taker_buy_quote": 727.25646}, {"ts": 1771451700000, "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": 1771451760000, "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": 1771451820000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 1559.0, "quote_volume": 344.539, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771451880000, "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": 1771451940000, "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": 1771452000000, "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": 1771452060000, "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": 1771452120000, "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": 1771452180000, "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": 1771452240000, "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": 1771452300000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 226.24, "quote_volume": 50.22528, "trades": 1, "taker_buy_volume": 226.24, "taker_buy_quote": 50.22528}, {"ts": 1771452360000, "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": 1771452420000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 90.09, "quote_volume": 19.99998, "trades": 1, "taker_buy_volume": 90.09, "taker_buy_quote": 19.99998}, {"ts": 1771452480000, "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": 1771452540000, "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": 1771452600000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 5.59, "quote_volume": 1.24098, "trades": 1, "taker_buy_volume": 5.59, "taker_buy_quote": 1.24098}, {"ts": 1771452660000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 11659.25, "quote_volume": 2576.69425, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452720000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 682.51, "quote_volume": 150.1522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771452780000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 79501.06, "quote_volume": 17570.34862, "trades": 70, "taker_buy_volume": 63997.19, "taker_buy_quote": 14143.99335}, {"ts": 1771452840000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 95928.59, "quote_volume": 21200.21839, "trades": 93, "taker_buy_volume": 16292.14, "taker_buy_quote": 3600.56294}, {"ts": 1771452900000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 27801.15, "quote_volume": 6144.24663, "trades": 94, "taker_buy_volume": 16443.17, "taker_buy_quote": 3634.13305}, {"ts": 1771452960000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 248.79, "quote_volume": 55.23138, "trades": 1, "taker_buy_volume": 248.79, "taker_buy_quote": 55.23138}, {"ts": 1771453020000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 612.12, "quote_volume": 135.27852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453080000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 1242.82, "quote_volume": 275.29104, "trades": 2, "taker_buy_volume": 627.82, "taker_buy_quote": 139.37604}, {"ts": 1771453140000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 680.17, "quote_volume": 150.99222, "trades": 2, "taker_buy_volume": 674.65, "taker_buy_quote": 149.7723}, {"ts": 1771453200000, "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": 1771453260000, "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": 1771453320000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 5037.28, "quote_volume": 1113.53888, "trades": 3, "taker_buy_volume": 300.0, "taker_buy_quote": 66.6}, {"ts": 1771453380000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 14476.9, "quote_volume": 3199.3949, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453440000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 663.63, "quote_volume": 145.9986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453500000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 6101.92, "quote_volume": 1342.52354, "trades": 3, "taker_buy_volume": 101.14, "taker_buy_quote": 22.35194}, {"ts": 1771453560000, "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": 1771453620000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 234.09, "quote_volume": 51.4998, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771453680000, "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": 1771453740000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 3420.04, "quote_volume": 755.82884, "trades": 3, "taker_buy_volume": 3420.04, "taker_buy_quote": 755.82884}, {"ts": 1771453800000, "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": 1771453860000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 46834.74, "quote_volume": 10350.47754, "trades": 61, "taker_buy_volume": 46791.44, "taker_buy_quote": 10340.90824}, {"ts": 1771453920000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 1228.88, "quote_volume": 272.60381, "trades": 2, "taker_buy_volume": 1021.33, "taker_buy_quote": 226.73526}, {"ts": 1771453980000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 2672.54, "quote_volume": 590.63134, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771454040000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 8532.23, "quote_volume": 1885.62283, "trades": 29, "taker_buy_volume": 8532.23, "taker_buy_quote": 1885.62283}, {"ts": 1771454100000, "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": 1771454160000, "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": 1771454220000, "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": 1771454280000, "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": 1771454340000, "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": 1771454400000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 17405.0, "quote_volume": 3863.91, "trades": 13, "taker_buy_volume": 17405.0, "taker_buy_quote": 3863.91}, {"ts": 1771454460000, "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": 1771454520000, "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": 1771454580000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 23544.69, "quote_volume": 5226.32811, "trades": 11, "taker_buy_volume": 22951.62, "taker_buy_quote": 5095.25964}, {"ts": 1771454640000, "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": 1771454700000, "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": 1771454760000, "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": 1771454820000, "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": 1771454880000, "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": 1771454940000, "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": 1771455000000, "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": 1771455060000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 9.0, "quote_volume": 1.998, "trades": 1, "taker_buy_volume": 9.0, "taker_buy_quote": 1.998}, {"ts": 1771455120000, "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": 1771455180000, "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": 1771455240000, "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": 1771455300000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 63837.16, "quote_volume": 14108.01236, "trades": 78, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455360000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 224.71, "quote_volume": 49.66091, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455420000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 325.12, "quote_volume": 72.17664, "trades": 1, "taker_buy_volume": 325.12, "taker_buy_quote": 72.17664}, {"ts": 1771455480000, "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": 1771455540000, "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": 1771455600000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 1357.6, "quote_volume": 300.0296, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771455660000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 1211.73, "quote_volume": 268.24278, "trades": 2, "taker_buy_volume": 450.45, "taker_buy_quote": 99.9999}, {"ts": 1771455720000, "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": 1771455780000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 26951.8, "quote_volume": 5956.3478, "trades": 28, "taker_buy_volume": 26733.36, "taker_buy_quote": 5908.07256}, {"ts": 1771455840000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 45383.18, "quote_volume": 10029.68278, "trades": 53, "taker_buy_volume": 27156.42, "taker_buy_quote": 6001.56882}, {"ts": 1771455900000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 60039.46, "quote_volume": 13268.72066, "trades": 38, "taker_buy_volume": 21752.42, "taker_buy_quote": 4807.28482}, {"ts": 1771455960000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 25170.45, "quote_volume": 5562.69257, "trades": 47, "taker_buy_volume": 3761.77, "taker_buy_quote": 831.37429}, {"ts": 1771456020000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 17097.03, "quote_volume": 3778.44363, "trades": 35, "taker_buy_volume": 17051.68, "taker_buy_quote": 3768.42128}, {"ts": 1771456080000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 44980.46, "quote_volume": 9941.21172, "trades": 46, "taker_buy_volume": 23944.09, "taker_buy_quote": 5292.17395}, {"ts": 1771456140000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 144412.4, "quote_volume": 31915.1404, "trades": 139, "taker_buy_volume": 65015.83, "taker_buy_quote": 14368.49843}, {"ts": 1771456200000, "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": 1771456260000, "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": 1771456320000, "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": 1771456380000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 49.28, "quote_volume": 10.8541, "trades": 2, "taker_buy_volume": 12.5, "taker_buy_quote": 2.7625}, {"ts": 1771456440000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 2619.94, "quote_volume": 578.98221, "trades": 8, "taker_buy_volume": 2595.41, "taker_buy_quote": 573.58561}, {"ts": 1771456500000, "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": 1771456560000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 5.57, "quote_volume": 1.23097, "trades": 1, "taker_buy_volume": 5.57, "taker_buy_quote": 1.23097}, {"ts": 1771456620000, "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": 1771456680000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 13911.99, "quote_volume": 3074.54979, "trades": 53, "taker_buy_volume": 13911.99, "taker_buy_quote": 3074.54979}, {"ts": 1771456740000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 224.71, "quote_volume": 49.4362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456800000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 1430.43, "quote_volume": 316.12503, "trades": 2, "taker_buy_volume": 1430.43, "taker_buy_quote": 316.12503}, {"ts": 1771456860000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 35.26, "quote_volume": 7.7572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771456920000, "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": 1771456980000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 909.18, "quote_volume": 200.0196, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771457040000, "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": 1771457100000, "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": 1771457160000, "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": 1771457220000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 138360.71, "quote_volume": 30439.3562, "trades": 137, "taker_buy_volume": 46740.84, "taker_buy_quote": 10282.9848}, {"ts": 1771457280000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 25330.27, "quote_volume": 5572.71631, "trades": 32, "taker_buy_volume": 25243.67, "taker_buy_quote": 5553.66431}, {"ts": 1771457340000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 837.7, "quote_volume": 184.29879, "trades": 2, "taker_buy_volume": 4.79, "taker_buy_quote": 1.05859}, {"ts": 1771457400000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 5.77, "quote_volume": 1.27517, "trades": 1, "taker_buy_volume": 5.77, "taker_buy_quote": 1.27517}, {"ts": 1771457460000, "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": 1771457520000, "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": 1771457580000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 138352.22, "quote_volume": 30575.84062, "trades": 55, "taker_buy_volume": 98384.05, "taker_buy_quote": 21742.87505}, {"ts": 1771457640000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 2897.8, "quote_volume": 639.3869, "trades": 8, "taker_buy_volume": 1870.9, "taker_buy_quote": 413.4689}, {"ts": 1771457700000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 1010.8, "quote_volume": 222.86956, "trades": 2, "taker_buy_volume": 493.56, "taker_buy_quote": 109.07676}, {"ts": 1771457760000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 44.7, "quote_volume": 9.8787, "trades": 1, "taker_buy_volume": 44.7, "taker_buy_quote": 9.8787}, {"ts": 1771457820000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 103.62, "quote_volume": 22.85457, "trades": 2, "taker_buy_volume": 58.17, "taker_buy_quote": 12.85557}, {"ts": 1771457880000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 3592.75, "quote_volume": 792.19957, "trades": 3, "taker_buy_volume": 1794.57, "taker_buy_quote": 396.59997}, {"ts": 1771457940000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 13164.68, "quote_volume": 2896.2296, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458000000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 11.31, "quote_volume": 2.49951, "trades": 1, "taker_buy_volume": 11.31, "taker_buy_quote": 2.49951}, {"ts": 1771458060000, "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": 1771458120000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 7274.83, "quote_volume": 1606.37463, "trades": 21, "taker_buy_volume": 5912.03, "taker_buy_quote": 1306.55863}, {"ts": 1771458180000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 32014.73, "quote_volume": 7075.25533, "trades": 89, "taker_buy_volume": 19567.94, "taker_buy_quote": 4324.51474}, {"ts": 1771458240000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 43143.66, "quote_volume": 9534.74886, "trades": 82, "taker_buy_volume": 13385.04, "taker_buy_quote": 2958.09384}, {"ts": 1771458300000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 4763.23, "quote_volume": 1052.67996, "trades": 10, "taker_buy_volume": 6.13, "taker_buy_quote": 1.36086}, {"ts": 1771458360000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 8943.77, "quote_volume": 1976.59607, "trades": 4, "taker_buy_volume": 22.9, "taker_buy_quote": 5.0838}, {"ts": 1771458420000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 250.0, "quote_volume": 55.25, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771458480000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 2262.44, "quote_volume": 502.26168, "trades": 7, "taker_buy_volume": 2262.44, "taker_buy_quote": 502.26168}, {"ts": 1771458540000, "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": 1771458600000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 3828.46, "quote_volume": 849.91812, "trades": 2, "taker_buy_volume": 3828.46, "taker_buy_quote": 849.91812}, {"ts": 1771458660000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 6357.31, "quote_volume": 1411.32282, "trades": 6, "taker_buy_volume": 6357.31, "taker_buy_quote": 1411.32282}, {"ts": 1771458720000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 249.81, "quote_volume": 55.45782, "trades": 1, "taker_buy_volume": 249.81, "taker_buy_quote": 55.45782}, {"ts": 1771458780000, "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": 1771458840000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 340.31, "quote_volume": 75.54882, "trades": 1, "taker_buy_volume": 340.31, "taker_buy_quote": 75.54882}, {"ts": 1771458900000, "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": 1771458960000, "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": 1771459020000, "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": 1771459080000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 136.24, "quote_volume": 30.24528, "trades": 1, "taker_buy_volume": 136.24, "taker_buy_quote": 30.24528}, {"ts": 1771459140000, "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": 1771459200000, "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": 1771459260000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 7.22, "quote_volume": 1.59562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459320000, "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": 1771459380000, "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": 1771459440000, "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": 1771459500000, "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": 1771459560000, "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": 1771459620000, "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": 1771459680000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 45405.5, "quote_volume": 10080.021, "trades": 161, "taker_buy_volume": 31670.2, "taker_buy_quote": 7030.7844}, {"ts": 1771459740000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 5224.99, "quote_volume": 1159.94778, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459800000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 6.67, "quote_volume": 1.48074, "trades": 1, "taker_buy_volume": 6.67, "taker_buy_quote": 1.48074}, {"ts": 1771459860000, "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": 1771459920000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 725.9, "quote_volume": 160.4239, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771459980000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 27803.28, "quote_volume": 6144.52488, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460040000, "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": 1771460100000, "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": 1771460160000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 1126.13, "quote_volume": 250.00086, "trades": 1, "taker_buy_volume": 1126.13, "taker_buy_quote": 250.00086}, {"ts": 1771460220000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 8264.4, "quote_volume": 1834.6968, "trades": 3, "taker_buy_volume": 8264.4, "taker_buy_quote": 1834.6968}, {"ts": 1771460280000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 89794.63, "quote_volume": 19931.04713, "trades": 58, "taker_buy_volume": 70542.1, "taker_buy_quote": 15660.3462}, {"ts": 1771460340000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 45.93, "quote_volume": 10.19646, "trades": 1, "taker_buy_volume": 45.93, "taker_buy_quote": 10.19646}, {"ts": 1771460400000, "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": 1771460460000, "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": 1771460520000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 20.21, "quote_volume": 4.48662, "trades": 1, "taker_buy_volume": 20.21, "taker_buy_quote": 4.48662}, {"ts": 1771460580000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 450.45, "quote_volume": 99.9999, "trades": 1, "taker_buy_volume": 450.45, "taker_buy_quote": 99.9999}, {"ts": 1771460640000, "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": 1771460700000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 97978.61, "quote_volume": 21653.27281, "trades": 157, "taker_buy_volume": 35080.28, "taker_buy_quote": 7752.74188}, {"ts": 1771460760000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 22244.52, "quote_volume": 4916.03892, "trades": 67, "taker_buy_volume": 11857.36, "taker_buy_quote": 2620.47656}, {"ts": 1771460820000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 41924.17, "quote_volume": 9265.24157, "trades": 139, "taker_buy_volume": 30800.49, "taker_buy_quote": 6806.90829}, {"ts": 1771460880000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 945.7, "quote_volume": 208.9997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771460940000, "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": 1771461000000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 708.16, "quote_volume": 157.21152, "trades": 1, "taker_buy_volume": 708.16, "taker_buy_quote": 157.21152}, {"ts": 1771461060000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 5094.34, "quote_volume": 1125.84914, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461120000, "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": 1771461180000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 454.75, "quote_volume": 100.49975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461240000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 335.44, "quote_volume": 74.13224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461300000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 454.96, "quote_volume": 100.54616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771461360000, "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": 1771461420000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 4.5, "quote_volume": 0.999, "trades": 1, "taker_buy_volume": 4.5, "taker_buy_quote": 0.999}, {"ts": 1771461480000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 354.08, "quote_volume": 78.60576, "trades": 1, "taker_buy_volume": 354.08, "taker_buy_quote": 78.60576}, {"ts": 1771461540000, "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": 1771461600000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 133863.04, "quote_volume": 29717.59488, "trades": 70, "taker_buy_volume": 133863.04, "taker_buy_quote": 29717.59488}, {"ts": 1771461660000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 11706.69, "quote_volume": 2598.88518, "trades": 57, "taker_buy_volume": 11283.42, "taker_buy_quote": 2504.91924}, {"ts": 1771461720000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 3945.88, "quote_volume": 876.88222, "trades": 10, "taker_buy_volume": 896.86, "taker_buy_quote": 199.99978}, {"ts": 1771461780000, "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": 1771461840000, "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": 1771461900000, "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": 1771461960000, "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": 1771462020000, "open": 0.222, "high": 0.223, "low": 0.221, "close": 0.222, "volume": 227936.67, "quote_volume": 50601.94084, "trades": 201, "taker_buy_volume": 54060.17, "taker_buy_quote": 12001.46134}, {"ts": 1771462080000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 9256.41, "quote_volume": 2054.92302, "trades": 39, "taker_buy_volume": 9256.41, "taker_buy_quote": 2054.92302}, {"ts": 1771462140000, "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": 1771462200000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 136004.27, "quote_volume": 30059.46397, "trades": 57, "taker_buy_volume": 39696.92, "taker_buy_quote": 8775.53962}, {"ts": 1771462260000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 388.29, "quote_volume": 86.20038, "trades": 4, "taker_buy_volume": 388.29, "taker_buy_quote": 86.20038}, {"ts": 1771462320000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 3048.91, "quote_volume": 673.88382, "trades": 4, "taker_buy_volume": 74.71, "taker_buy_quote": 16.58562}, {"ts": 1771462380000, "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": 1771462440000, "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": 1771462500000, "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": 1771462560000, "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": 1771462620000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 4035.88, "quote_volume": 891.92948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462680000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 13.42, "quote_volume": 2.97924, "trades": 1, "taker_buy_volume": 13.42, "taker_buy_quote": 2.97924}, {"ts": 1771462740000, "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": 1771462800000, "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": 1771462860000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 193076.25, "quote_volume": 42862.9275, "trades": 98, "taker_buy_volume": 186423.46, "taker_buy_quote": 41386.00812}, {"ts": 1771462920000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 135.13, "quote_volume": 29.99886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771462980000, "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": 1771463040000, "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": 1771463100000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 58833.14, "quote_volume": 13060.95708, "trades": 70, "taker_buy_volume": 6249.63, "taker_buy_quote": 1387.41786}, {"ts": 1771463160000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 34485.25, "quote_volume": 7655.7255, "trades": 37, "taker_buy_volume": 24364.81, "taker_buy_quote": 5408.98782}, {"ts": 1771463220000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 33473.49, "quote_volume": 7431.11478, "trades": 18, "taker_buy_volume": 33473.49, "taker_buy_quote": 7431.11478}, {"ts": 1771463280000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 104800.66, "quote_volume": 23265.74652, "trades": 85, "taker_buy_volume": 61701.06, "taker_buy_quote": 13697.63532}, {"ts": 1771463340000, "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": 1771463400000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 2242.16, "quote_volume": 500.00168, "trades": 3, "taker_buy_volume": 2242.16, "taker_buy_quote": 500.00168}, {"ts": 1771463460000, "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": 1771463520000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 157706.76, "quote_volume": 35168.86819, "trades": 144, "taker_buy_volume": 140164.79, "taker_buy_quote": 31257.00888}, {"ts": 1771463580000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 6960.8, "quote_volume": 1559.2192, "trades": 2, "taker_buy_volume": 6960.8, "taker_buy_quote": 1559.2192}, {"ts": 1771463640000, "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": 1771463700000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 66575.47, "quote_volume": 14846.32981, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463760000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 178.99, "quote_volume": 39.91477, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463820000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 10383.78, "quote_volume": 2315.58294, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771463880000, "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": 1771463940000, "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": 1771464000000, "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": 1771464060000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 90021.74, "quote_volume": 19984.82628, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771464120000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 122.06, "quote_volume": 27.21, "trades": 2, "taker_buy_volume": 112.68, "taker_buy_quote": 25.12764}, {"ts": 1771464180000, "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": 1771464240000, "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": 1771464300000, "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": 1771464360000, "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": 1771464420000, "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": 1771464480000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 10234.59, "quote_volume": 2282.31357, "trades": 2, "taker_buy_volume": 10234.59, "taker_buy_quote": 2282.31357}, {"ts": 1771464540000, "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": 1771464600000, "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": 1771464660000, "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": 1771464720000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 73834.76, "quote_volume": 16465.15148, "trades": 48, "taker_buy_volume": 61488.07, "taker_buy_quote": 13711.83961}, {"ts": 1771464780000, "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": 1771464840000, "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": 1771464900000, "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": 1771464960000, "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": 1771465020000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 442.6, "quote_volume": 98.6998, "trades": 1, "taker_buy_volume": 442.6, "taker_buy_quote": 98.6998}, {"ts": 1771465080000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 17175.55, "quote_volume": 3812.9721, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465140000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 1121.23, "quote_volume": 250.03429, "trades": 1, "taker_buy_volume": 1121.23, "taker_buy_quote": 250.03429}, {"ts": 1771465200000, "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": 1771465260000, "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": 1771465320000, "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": 1771465380000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 57530.97, "quote_volume": 12829.40631, "trades": 37, "taker_buy_volume": 43959.07, "taker_buy_quote": 9802.87261}, {"ts": 1771465440000, "open": 0.223, "high": 0.224, "low": 0.222, "close": 0.223, "volume": 140292.9, "quote_volume": 31285.39693, "trades": 139, "taker_buy_volume": 47410.85, "taker_buy_quote": 10572.72268}, {"ts": 1771465500000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 20088.41, "quote_volume": 4475.15923, "trades": 49, "taker_buy_volume": 7796.72, "taker_buy_quote": 1738.66856}, {"ts": 1771465560000, "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": 1771465620000, "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": 1771465680000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 16.42, "quote_volume": 3.66166, "trades": 1, "taker_buy_volume": 16.42, "taker_buy_quote": 3.66166}, {"ts": 1771465740000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 63.42, "quote_volume": 14.07924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771465800000, "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": 1771465860000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 12.39, "quote_volume": 2.76297, "trades": 1, "taker_buy_volume": 12.39, "taker_buy_quote": 2.76297}, {"ts": 1771465920000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 49452.25, "quote_volume": 11021.32261, "trades": 50, "taker_buy_volume": 17455.15, "taker_buy_quote": 3892.49845}, {"ts": 1771465980000, "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": 1771466040000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 101646.46, "quote_volume": 22667.16058, "trades": 107, "taker_buy_volume": 55607.89, "taker_buy_quote": 12400.55947}, {"ts": 1771466100000, "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": 1771466160000, "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": 1771466220000, "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": 1771466280000, "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": 1771466340000, "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": 1771466400000, "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": 1771466460000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 689.73, "quote_volume": 154.49952, "trades": 1, "taker_buy_volume": 689.73, "taker_buy_quote": 154.49952}, {"ts": 1771466520000, "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": 1771466580000, "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": 1771466640000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 441.07, "quote_volume": 98.79968, "trades": 1, "taker_buy_volume": 441.07, "taker_buy_quote": 98.79968}, {"ts": 1771466700000, "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": 1771466760000, "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": 1771466820000, "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": 1771466880000, "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": 1771466940000, "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": 1771467000000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 42.7, "quote_volume": 9.5221, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467060000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 428.84, "quote_volume": 95.63132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467120000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 319.49, "quote_volume": 71.24627, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467180000, "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": 1771467240000, "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": 1771467300000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 44.95, "quote_volume": 10.0688, "trades": 1, "taker_buy_volume": 44.95, "taker_buy_quote": 10.0688}, {"ts": 1771467360000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 5.55, "quote_volume": 1.2432, "trades": 1, "taker_buy_volume": 5.55, "taker_buy_quote": 1.2432}, {"ts": 1771467420000, "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": 1771467480000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 5.78, "quote_volume": 1.28894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771467540000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 2993.9, "quote_volume": 670.6336, "trades": 1, "taker_buy_volume": 2993.9, "taker_buy_quote": 670.6336}, {"ts": 1771467600000, "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": 1771467660000, "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": 1771467720000, "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": 1771467780000, "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": 1771467840000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 22.32, "quote_volume": 4.99968, "trades": 1, "taker_buy_volume": 22.32, "taker_buy_quote": 4.99968}, {"ts": 1771467900000, "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": 1771467960000, "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": 1771468020000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 6194.77, "quote_volume": 1381.56727, "trades": 2, "taker_buy_volume": 133.56, "taker_buy_quote": 29.91744}, {"ts": 1771468080000, "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": 1771468140000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 44.39, "quote_volume": 9.94336, "trades": 1, "taker_buy_volume": 44.39, "taker_buy_quote": 9.94336}, {"ts": 1771468200000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 219.6, "quote_volume": 49.1904, "trades": 2, "taker_buy_volume": 219.6, "taker_buy_quote": 49.1904}, {"ts": 1771468260000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 97654.74, "quote_volume": 21777.00702, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771468320000, "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": 1771468380000, "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": 1771468440000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 5171.8, "quote_volume": 1153.3114, "trades": 17, "taker_buy_volume": 43.3, "taker_buy_quote": 9.6559}, {"ts": 1771468500000, "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": 1771468560000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 13.45, "quote_volume": 2.99935, "trades": 1, "taker_buy_volume": 13.45, "taker_buy_quote": 2.99935}, {"ts": 1771468620000, "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": 1771468680000, "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": 1771468740000, "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": 1771468800000, "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": 1771468860000, "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": 1771468920000, "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": 1771468980000, "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": 1771469040000, "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": 1771469100000, "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": 1771469160000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 44.94, "quote_volume": 9.97668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469220000, "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": 1771469280000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 33.78, "quote_volume": 7.49916, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771469340000, "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": 1771469400000, "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": 1771469460000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 250.0, "quote_volume": 55.75, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 55.75}, {"ts": 1771469520000, "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": 1771469580000, "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": 1771469640000, "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": 1771469700000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 34896.0, "quote_volume": 7781.808, "trades": 9, "taker_buy_volume": 34896.0, "taker_buy_quote": 7781.808}, {"ts": 1771469760000, "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": 1771469820000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 123042.96, "quote_volume": 27438.13168, "trades": 65, "taker_buy_volume": 106765.23, "taker_buy_quote": 23808.64629}, {"ts": 1771469880000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 27484.94, "quote_volume": 6115.18939, "trades": 43, "taker_buy_volume": 3828.47, "taker_buy_quote": 853.74881}, {"ts": 1771469940000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 2925.16, "quote_volume": 652.31068, "trades": 13, "taker_buy_volume": 2925.16, "taker_buy_quote": 652.31068}, {"ts": 1771470000000, "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": 1771470060000, "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": 1771470120000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 5.46, "quote_volume": 1.21758, "trades": 1, "taker_buy_volume": 5.46, "taker_buy_quote": 1.21758}, {"ts": 1771470180000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 8.39, "quote_volume": 1.87097, "trades": 1, "taker_buy_volume": 8.39, "taker_buy_quote": 1.87097}, {"ts": 1771470240000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 281.34, "quote_volume": 62.73882, "trades": 2, "taker_buy_volume": 281.34, "taker_buy_quote": 62.73882}, {"ts": 1771470300000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 85.32, "quote_volume": 18.98623, "trades": 2, "taker_buy_volume": 45.19, "taker_buy_quote": 10.07737}, {"ts": 1771470360000, "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": 1771470420000, "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": 1771470480000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 15.37, "quote_volume": 3.42751, "trades": 2, "taker_buy_volume": 15.37, "taker_buy_quote": 3.42751}, {"ts": 1771470540000, "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": 1771470600000, "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": 1771470660000, "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": 1771470720000, "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": 1771470780000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 448.43, "quote_volume": 99.99989, "trades": 1, "taker_buy_volume": 448.43, "taker_buy_quote": 99.99989}, {"ts": 1771470840000, "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": 1771470900000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 11057.45, "quote_volume": 2465.81135, "trades": 50, "taker_buy_volume": 11057.45, "taker_buy_quote": 2465.81135}, {"ts": 1771470960000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 39.04, "quote_volume": 8.70592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471020000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 406.53, "quote_volume": 90.65619, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471080000, "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": 1771471140000, "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": 1771471200000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 41.94, "quote_volume": 9.35262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771471260000, "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": 1771471320000, "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": 1771471380000, "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": 1771471440000, "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": 1771471500000, "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": 1771471560000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 38253.08, "quote_volume": 8568.68992, "trades": 51, "taker_buy_volume": 38253.08, "taker_buy_quote": 8568.68992}, {"ts": 1771471620000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 13455.49, "quote_volume": 3013.1992, "trades": 55, "taker_buy_volume": 9564.67, "taker_buy_quote": 2142.48608}, {"ts": 1771471680000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 2451.49, "quote_volume": 549.13376, "trades": 13, "taker_buy_volume": 2451.49, "taker_buy_quote": 549.13376}, {"ts": 1771471740000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 4798.5, "quote_volume": 1072.864, "trades": 24, "taker_buy_volume": 2755.2, "taker_buy_quote": 617.1648}, {"ts": 1771471800000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 36530.82, "quote_volume": 8180.71088, "trades": 59, "taker_buy_volume": 5493.3, "taker_buy_quote": 1230.4992}, {"ts": 1771471860000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 42.08, "quote_volume": 9.42592, "trades": 1, "taker_buy_volume": 42.08, "taker_buy_quote": 9.42592}, {"ts": 1771471920000, "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": 1771471980000, "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": 1771472040000, "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": 1771472100000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 56.32, "quote_volume": 12.61568, "trades": 1, "taker_buy_volume": 56.32, "taker_buy_quote": 12.61568}, {"ts": 1771472160000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 1992.89, "quote_volume": 446.40736, "trades": 9, "taker_buy_volume": 1992.89, "taker_buy_quote": 446.40736}, {"ts": 1771472220000, "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": 1771472280000, "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": 1771472340000, "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": 1771472400000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 42.07, "quote_volume": 9.42368, "trades": 1, "taker_buy_volume": 42.07, "taker_buy_quote": 9.42368}, {"ts": 1771472460000, "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": 1771472520000, "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": 1771472580000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 614.69, "quote_volume": 137.69056, "trades": 1, "taker_buy_volume": 614.69, "taker_buy_quote": 137.69056}, {"ts": 1771472640000, "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": 1771472700000, "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": 1771472760000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 9.83, "quote_volume": 2.19701, "trades": 2, "taker_buy_volume": 4.92, "taker_buy_quote": 1.10208}, {"ts": 1771472820000, "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": 1771472880000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 4.48, "quote_volume": 0.99904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771472940000, "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": 1771473000000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 41813.23, "quote_volume": 9324.35029, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473060000, "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": 1771473120000, "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": 1771473180000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 2419.64, "quote_volume": 539.57972, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473240000, "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": 1771473300000, "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": 1771473360000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 103400.36, "quote_volume": 23161.64544, "trades": 71, "taker_buy_volume": 103365.16, "taker_buy_quote": 23153.79584}, {"ts": 1771473420000, "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": 1771473480000, "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": 1771473540000, "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": 1771473600000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 156.95, "quote_volume": 34.99985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771473660000, "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": 1771473720000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 7584.87, "quote_volume": 1699.01088, "trades": 29, "taker_buy_volume": 7495.71, "taker_buy_quote": 1679.03904}, {"ts": 1771473780000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 5716.86, "quote_volume": 1286.13696, "trades": 7, "taker_buy_volume": 5560.32, "taker_buy_quote": 1251.072}, {"ts": 1771473840000, "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": 1771473900000, "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": 1771473960000, "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": 1771474020000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 75157.1, "quote_volume": 16835.1904, "trades": 32, "taker_buy_volume": 4113.83, "taker_buy_quote": 921.49792}, {"ts": 1771474080000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 514.17, "quote_volume": 115.17408, "trades": 3, "taker_buy_volume": 514.17, "taker_buy_quote": 115.17408}, {"ts": 1771474140000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 70647.56, "quote_volume": 15825.05344, "trades": 114, "taker_buy_volume": 52336.82, "taker_buy_quote": 11723.44768}, {"ts": 1771474200000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 10775.34, "quote_volume": 2411.80552, "trades": 77, "taker_buy_volume": 8904.7, "taker_buy_quote": 1994.6528}, {"ts": 1771474260000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 77634.1, "quote_volume": 17389.95948, "trades": 65, "taker_buy_volume": 26550.86, "taker_buy_quote": 5947.39264}, {"ts": 1771474320000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 1161.16, "quote_volume": 259.25184, "trades": 4, "taker_buy_volume": 313.16, "taker_buy_quote": 70.14784}, {"ts": 1771474380000, "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": 1771474440000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 78430.36, "quote_volume": 17568.40064, "trades": 190, "taker_buy_volume": 66272.12, "taker_buy_quote": 14844.95488}, {"ts": 1771474500000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 64936.84, "quote_volume": 14542.94843, "trades": 66, "taker_buy_volume": 30966.38, "taker_buy_quote": 6936.46912}, {"ts": 1771474560000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 26.9, "quote_volume": 5.9987, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474620000, "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": 1771474680000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 2086.95, "quote_volume": 465.38985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771474740000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 1443.44, "quote_volume": 323.33056, "trades": 2, "taker_buy_volume": 1443.44, "taker_buy_quote": 323.33056}, {"ts": 1771474800000, "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": 1771474860000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 480.77, "quote_volume": 107.69248, "trades": 2, "taker_buy_volume": 480.77, "taker_buy_quote": 107.69248}, {"ts": 1771474920000, "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": 1771474980000, "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": 1771475040000, "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": 1771475100000, "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": 1771475160000, "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": 1771475220000, "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": 1771475280000, "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": 1771475340000, "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": 1771475400000, "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": 1771475460000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 245.53, "quote_volume": 54.99872, "trades": 1, "taker_buy_volume": 245.53, "taker_buy_quote": 54.99872}, {"ts": 1771475520000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 130774.9, "quote_volume": 29294.65746, "trades": 186, "taker_buy_volume": 122547.52, "taker_buy_quote": 27451.72434}, {"ts": 1771475580000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 52183.83, "quote_volume": 11689.17792, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771475640000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 191.36, "quote_volume": 42.86464, "trades": 1, "taker_buy_volume": 191.36, "taker_buy_quote": 42.86464}, {"ts": 1771475700000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 1457.9, "quote_volume": 326.5696, "trades": 8, "taker_buy_volume": 1457.9, "taker_buy_quote": 326.5696}, {"ts": 1771475760000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 2663.29, "quote_volume": 596.57696, "trades": 18, "taker_buy_volume": 2663.29, "taker_buy_quote": 596.57696}, {"ts": 1771475820000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 32801.79, "quote_volume": 7345.05461, "trades": 39, "taker_buy_volume": 15814.8, "taker_buy_quote": 3542.5152}, {"ts": 1771475880000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 28502.03, "quote_volume": 6384.45472, "trades": 23, "taker_buy_volume": 27360.89, "taker_buy_quote": 6128.83936}, {"ts": 1771475940000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 7426.83, "quote_volume": 1663.63423, "trades": 6, "taker_buy_volume": 24.31, "taker_buy_quote": 5.46975}, {"ts": 1771476000000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 239.46, "quote_volume": 53.86511, "trades": 2, "taker_buy_volume": 226.07, "taker_buy_quote": 50.86575}, {"ts": 1771476060000, "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": 1771476120000, "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": 1771476180000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 6189.13, "quote_volume": 1386.36512, "trades": 18, "taker_buy_volume": 1330.68, "taker_buy_quote": 298.07232}, {"ts": 1771476240000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 62285.4, "quote_volume": 13951.9296, "trades": 98, "taker_buy_volume": 21399.31, "taker_buy_quote": 4793.44544}, {"ts": 1771476300000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 22948.59, "quote_volume": 5140.81807, "trades": 27, "taker_buy_volume": 22948.59, "taker_buy_quote": 5140.81807}, {"ts": 1771476360000, "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": 1771476420000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 43745.11, "quote_volume": 9798.90464, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771476480000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 14.34, "quote_volume": 3.21216, "trades": 2, "taker_buy_volume": 14.34, "taker_buy_quote": 3.21216}, {"ts": 1771476540000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 156732.72, "quote_volume": 35117.79268, "trades": 39, "taker_buy_volume": 156732.72, "taker_buy_quote": 35117.79268}, {"ts": 1771476600000, "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": 1771476660000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 87242.64, "quote_volume": 19542.32052, "trades": 164, "taker_buy_volume": 39289.96, "taker_buy_quote": 8800.95104}, {"ts": 1771476720000, "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": 1771476780000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 69336.56, "quote_volume": 15531.38944, "trades": 115, "taker_buy_volume": 10427.31, "taker_buy_quote": 2335.71744}, {"ts": 1771476840000, "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": 1771476900000, "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": 1771476960000, "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": 1771477020000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 187.5, "quote_volume": 42.0, "trades": 1, "taker_buy_volume": 187.5, "taker_buy_quote": 42.0}, {"ts": 1771477080000, "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": 1771477140000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 133.76, "quote_volume": 29.96224, "trades": 1, "taker_buy_volume": 133.76, "taker_buy_quote": 29.96224}, {"ts": 1771477200000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 8.61, "quote_volume": 1.92864, "trades": 1, "taker_buy_volume": 8.61, "taker_buy_quote": 1.92864}, {"ts": 1771477260000, "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": 1771477320000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 223.21, "quote_volume": 49.99904, "trades": 1, "taker_buy_volume": 223.21, "taker_buy_quote": 49.99904}, {"ts": 1771477380000, "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": 1771477440000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 88124.81, "quote_volume": 19652.39315, "trades": 48, "taker_buy_volume": 22152.23, "taker_buy_quote": 4940.50781}, {"ts": 1771477500000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 30472.84, "quote_volume": 6795.44332, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477560000, "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": 1771477620000, "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": 1771477680000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 473.54, "quote_volume": 105.12588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477740000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 118509.86, "quote_volume": 26427.69878, "trades": 61, "taker_buy_volume": 76625.39, "taker_buy_quote": 17087.46197}, {"ts": 1771477800000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 2379.7, "quote_volume": 530.6731, "trades": 7, "taker_buy_volume": 2379.7, "taker_buy_quote": 530.6731}, {"ts": 1771477860000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 75079.11, "quote_volume": 16752.40393, "trades": 99, "taker_buy_volume": 49533.02, "taker_buy_quote": 11055.62586}, {"ts": 1771477920000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 2041.02, "quote_volume": 455.14746, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771477980000, "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": 1771478040000, "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": 1771478100000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 93365.27, "quote_volume": 20820.45521, "trades": 82, "taker_buy_volume": 34695.86, "taker_buy_quote": 7737.17678}, {"ts": 1771478160000, "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": 1771478220000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 168.24, "quote_volume": 37.51752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478280000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 19771.54, "quote_volume": 4409.05342, "trades": 52, "taker_buy_volume": 15005.14, "taker_buy_quote": 3346.14622}, {"ts": 1771478340000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 123422.05, "quote_volume": 27523.11715, "trades": 84, "taker_buy_volume": 97587.75, "taker_buy_quote": 21762.06825}, {"ts": 1771478400000, "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": 1771478460000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 81306.58, "quote_volume": 18050.06076, "trades": 105, "taker_buy_volume": 4503.14, "taker_buy_quote": 999.69708}, {"ts": 1771478520000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 295.63, "quote_volume": 65.49103, "trades": 3, "taker_buy_volume": 156.8, "taker_buy_quote": 34.8096}, {"ts": 1771478580000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 80172.28, "quote_volume": 17798.25517, "trades": 69, "taker_buy_volume": 51488.46, "taker_buy_quote": 11430.44713}, {"ts": 1771478640000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 309.8, "quote_volume": 68.6204, "trades": 2, "taker_buy_volume": 154.6, "taker_buy_quote": 34.3212}, {"ts": 1771478700000, "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": 1771478760000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 154.6, "quote_volume": 34.1666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771478820000, "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": 1771478880000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 736.78, "quote_volume": 163.56516, "trades": 1, "taker_buy_volume": 736.78, "taker_buy_quote": 163.56516}, {"ts": 1771478940000, "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": 1771479000000, "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": 1771479060000, "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": 1771479120000, "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": 1771479180000, "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": 1771479240000, "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": 1771479300000, "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": 1771479360000, "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": 1771479420000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 2606.44, "quote_volume": 578.62968, "trades": 4, "taker_buy_volume": 2606.44, "taker_buy_quote": 578.62968}, {"ts": 1771479480000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 137.42, "quote_volume": 30.50724, "trades": 1, "taker_buy_volume": 137.42, "taker_buy_quote": 30.50724}, {"ts": 1771479540000, "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": 1771479600000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 1504.23, "quote_volume": 333.93906, "trades": 2, "taker_buy_volume": 1504.23, "taker_buy_quote": 333.93906}, {"ts": 1771479660000, "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": 1771479720000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 1294.51, "quote_volume": 287.38122, "trades": 2, "taker_buy_volume": 1294.51, "taker_buy_quote": 287.38122}, {"ts": 1771479780000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 27548.23, "quote_volume": 6088.16851, "trades": 31, "taker_buy_volume": 9.68, "taker_buy_quote": 2.14896}, {"ts": 1771479840000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 7.21, "quote_volume": 1.60062, "trades": 1, "taker_buy_volume": 7.21, "taker_buy_quote": 1.60062}, {"ts": 1771479900000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 4913.03, "quote_volume": 1088.21066, "trades": 31, "taker_buy_volume": 2431.03, "taker_buy_quote": 539.68866}, {"ts": 1771479960000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 9.38, "quote_volume": 2.07298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480020000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 61.46, "quote_volume": 13.58266, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480080000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 774.36, "quote_volume": 171.90792, "trades": 1, "taker_buy_volume": 774.36, "taker_buy_quote": 171.90792}, {"ts": 1771480140000, "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": 1771480200000, "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": 1771480260000, "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": 1771480320000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 66.52, "quote_volume": 14.7342, "trades": 2, "taker_buy_volume": 33.28, "taker_buy_quote": 7.38816}, {"ts": 1771480380000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 405.02, "quote_volume": 89.91444, "trades": 2, "taker_buy_volume": 405.02, "taker_buy_quote": 89.91444}, {"ts": 1771480440000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 71.86, "quote_volume": 15.91701, "trades": 9, "taker_buy_volume": 35.95, "taker_buy_quote": 7.9809}, {"ts": 1771480500000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 35.22, "quote_volume": 7.80124, "trades": 4, "taker_buy_volume": 17.62, "taker_buy_quote": 3.91164}, {"ts": 1771480560000, "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": 1771480620000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 44.4, "quote_volume": 9.8568, "trades": 1, "taker_buy_volume": 44.4, "taker_buy_quote": 9.8568}, {"ts": 1771480680000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 45.5, "quote_volume": 10.0555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480740000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 45.3, "quote_volume": 10.0566, "trades": 1, "taker_buy_volume": 45.3, "taker_buy_quote": 10.0566}, {"ts": 1771480800000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 45.3, "quote_volume": 10.0113, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771480860000, "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": 1771480920000, "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": 1771480980000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 63720.1, "quote_volume": 14146.91642, "trades": 31, "taker_buy_volume": 63720.1, "taker_buy_quote": 14146.91642}, {"ts": 1771481040000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 89.9, "quote_volume": 19.9578, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481100000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 89.74, "quote_volume": 20.01202, "trades": 2, "taker_buy_volume": 89.74, "taker_buy_quote": 20.01202}, {"ts": 1771481160000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 1289.01, "quote_volume": 287.40433, "trades": 3, "taker_buy_volume": 1244.11, "taker_buy_quote": 277.43653}, {"ts": 1771481220000, "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": 1771481280000, "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": 1771481340000, "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": 1771481400000, "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": 1771481460000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 99.38, "quote_volume": 22.06236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481520000, "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": 1771481580000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 2500.49, "quote_volume": 555.10878, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771481640000, "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": 1771481700000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 634.48, "quote_volume": 141.48904, "trades": 1, "taker_buy_volume": 634.48, "taker_buy_quote": 141.48904}, {"ts": 1771481760000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 6.1, "quote_volume": 1.3603, "trades": 1, "taker_buy_volume": 6.1, "taker_buy_quote": 1.3603}, {"ts": 1771481820000, "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": 1771481880000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 120.92, "quote_volume": 26.96516, "trades": 2, "taker_buy_volume": 120.92, "taker_buy_quote": 26.96516}, {"ts": 1771481940000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 11041.39, "quote_volume": 2462.22997, "trades": 42, "taker_buy_volume": 11009.33, "taker_buy_quote": 2455.08059}, {"ts": 1771482000000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 14451.51, "quote_volume": 3222.68673, "trades": 49, "taker_buy_volume": 137.2, "taker_buy_quote": 30.5956}, {"ts": 1771482060000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 7739.96, "quote_volume": 1726.01108, "trades": 15, "taker_buy_volume": 6739.96, "taker_buy_quote": 1503.01108}, {"ts": 1771482120000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 158207.71, "quote_volume": 35280.31933, "trades": 148, "taker_buy_volume": 83725.35, "taker_buy_quote": 18670.75305}, {"ts": 1771482180000, "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": 1771482240000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 10.32, "quote_volume": 2.31168, "trades": 1, "taker_buy_volume": 10.32, "taker_buy_quote": 2.31168}, {"ts": 1771482300000, "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": 1771482360000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 338.72, "quote_volume": 75.53456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482420000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 103.03, "quote_volume": 22.97569, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482480000, "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": 1771482540000, "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": 1771482600000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 24.33, "quote_volume": 5.44992, "trades": 1, "taker_buy_volume": 24.33, "taker_buy_quote": 5.44992}, {"ts": 1771482660000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 64.74, "quote_volume": 14.50176, "trades": 1, "taker_buy_volume": 64.74, "taker_buy_quote": 14.50176}, {"ts": 1771482720000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 24.33, "quote_volume": 5.42559, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482780000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 15933.12, "quote_volume": 3553.08576, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771482840000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 15704.88, "quote_volume": 3502.18824, "trades": 42, "taker_buy_volume": 15482.48, "taker_buy_quote": 3452.59304}, {"ts": 1771482900000, "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": 1771482960000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 32306.08, "quote_volume": 7204.25584, "trades": 27, "taker_buy_volume": 18141.51, "taker_buy_quote": 4045.55673}, {"ts": 1771483020000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 22868.22, "quote_volume": 5099.61306, "trades": 14, "taker_buy_volume": 22868.22, "taker_buy_quote": 5099.61306}, {"ts": 1771483080000, "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": 1771483140000, "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": 1771483200000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 57012.83, "quote_volume": 12713.86109, "trades": 50, "taker_buy_volume": 8207.78, "taker_buy_quote": 1830.33494}, {"ts": 1771483260000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 3174.0, "quote_volume": 707.802, "trades": 16, "taker_buy_volume": 35.07, "taker_buy_quote": 7.82061}, {"ts": 1771483320000, "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": 1771483380000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 44.84, "quote_volume": 9.99932, "trades": 1, "taker_buy_volume": 44.84, "taker_buy_quote": 9.99932}, {"ts": 1771483440000, "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": 1771483500000, "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": 1771483560000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 1063.12, "quote_volume": 237.07576, "trades": 4, "taker_buy_volume": 1063.12, "taker_buy_quote": 237.07576}, {"ts": 1771483620000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 48966.9, "quote_volume": 10919.6187, "trades": 72, "taker_buy_volume": 45567.62, "taker_buy_quote": 10161.57926}, {"ts": 1771483680000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 47626.1, "quote_volume": 10620.6203, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771483740000, "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": 1771483800000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 39975.82, "quote_volume": 8914.54307, "trades": 47, "taker_buy_volume": 38315.72, "taker_buy_quote": 8544.40556}, {"ts": 1771483860000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 9518.31, "quote_volume": 2117.47459, "trades": 23, "taker_buy_volume": 4409.77, "taker_buy_quote": 983.37871}, {"ts": 1771483920000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 56543.2, "quote_volume": 12609.1336, "trades": 56, "taker_buy_volume": 8470.61, "taker_buy_quote": 1888.94603}, {"ts": 1771483980000, "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": 1771484040000, "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": 1771484100000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 16.87, "quote_volume": 3.74514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484160000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 85678.0, "quote_volume": 19106.194, "trades": 40, "taker_buy_volume": 62066.72, "taker_buy_quote": 13840.87856}, {"ts": 1771484220000, "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": 1771484280000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 89.2, "quote_volume": 19.8469, "trades": 2, "taker_buy_volume": 44.5, "taker_buy_quote": 9.9235}, {"ts": 1771484340000, "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": 1771484400000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 44.5, "quote_volume": 9.879, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484460000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 44.3, "quote_volume": 9.8789, "trades": 1, "taker_buy_volume": 44.3, "taker_buy_quote": 9.8789}, {"ts": 1771484520000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 4528.6, "quote_volume": 1009.8335, "trades": 3, "taker_buy_volume": 4484.3, "taker_buy_quote": 999.9989}, {"ts": 1771484580000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 223.71, "quote_volume": 49.66362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484640000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 222.71, "quote_volume": 49.44162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484700000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 10.34, "quote_volume": 2.29548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771484760000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 277.94, "quote_volume": 61.75791, "trades": 2, "taker_buy_volume": 55.23, "taker_buy_quote": 12.31629}, {"ts": 1771484820000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 67605.26, "quote_volume": 15008.35868, "trades": 95, "taker_buy_volume": 24570.3, "taker_buy_quote": 5454.6066}, {"ts": 1771484880000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 854.17, "quote_volume": 189.62574, "trades": 14, "taker_buy_volume": 809.03, "taker_buy_quote": 179.60466}, {"ts": 1771484940000, "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": 1771485000000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 9.38, "quote_volume": 2.08236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485060000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 254.52, "quote_volume": 56.75796, "trades": 1, "taker_buy_volume": 254.52, "taker_buy_quote": 56.75796}, {"ts": 1771485120000, "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": 1771485180000, "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": 1771485240000, "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": 1771485300000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 44.84, "quote_volume": 9.99932, "trades": 1, "taker_buy_volume": 44.84, "taker_buy_quote": 9.99932}, {"ts": 1771485360000, "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": 1771485420000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 5611.97, "quote_volume": 1251.46931, "trades": 1, "taker_buy_volume": 5611.97, "taker_buy_quote": 1251.46931}, {"ts": 1771485480000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 15.11, "quote_volume": 3.36953, "trades": 1, "taker_buy_volume": 15.11, "taker_buy_quote": 3.36953}, {"ts": 1771485540000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 1269.16, "quote_volume": 283.02268, "trades": 3, "taker_buy_volume": 1269.16, "taker_buy_quote": 283.02268}, {"ts": 1771485600000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 10.91, "quote_volume": 2.43293, "trades": 1, "taker_buy_volume": 10.91, "taker_buy_quote": 2.43293}, {"ts": 1771485660000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 92.09, "quote_volume": 20.44398, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771485720000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 442.97, "quote_volume": 98.5596, "trades": 3, "taker_buy_volume": 220.26, "taker_buy_quote": 49.11798}, {"ts": 1771485780000, "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": 1771485840000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 5.97, "quote_volume": 1.33131, "trades": 1, "taker_buy_volume": 5.97, "taker_buy_quote": 1.33131}, {"ts": 1771485900000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 49667.93, "quote_volume": 11076.14631, "trades": 46, "taker_buy_volume": 46996.49, "taker_buy_quote": 10480.41519}, {"ts": 1771485960000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 61037.46, "quote_volume": 13612.35358, "trades": 33, "taker_buy_volume": 1462.5, "taker_buy_quote": 327.1375}, {"ts": 1771486020000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 1177.51, "quote_volume": 262.58473, "trades": 3, "taker_buy_volume": 1177.51, "taker_buy_quote": 262.58473}, {"ts": 1771486080000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 295.58, "quote_volume": 65.91434, "trades": 1, "taker_buy_volume": 295.58, "taker_buy_quote": 65.91434}, {"ts": 1771486140000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 450.0, "quote_volume": 100.35, "trades": 2, "taker_buy_volume": 450.0, "taker_buy_quote": 100.35}, {"ts": 1771486200000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 118710.28, "quote_volume": 26472.45435, "trades": 55, "taker_buy_volume": 100527.18, "taker_buy_quote": 22417.62305}, {"ts": 1771486260000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 5238.05, "quote_volume": 1168.08515, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486320000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 44.84, "quote_volume": 9.99932, "trades": 1, "taker_buy_volume": 44.84, "taker_buy_quote": 9.99932}, {"ts": 1771486380000, "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": 1771486440000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 196.14, "quote_volume": 43.54308, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486500000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 292.05, "quote_volume": 64.96185, "trades": 3, "taker_buy_volume": 126.75, "taker_buy_quote": 28.26525}, {"ts": 1771486560000, "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": 1771486620000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 49525.7, "quote_volume": 11044.2311, "trades": 42, "taker_buy_volume": 4603.99, "taker_buy_quote": 1026.68977}, {"ts": 1771486680000, "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": 1771486740000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 15.11, "quote_volume": 3.35442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771486800000, "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": 1771486860000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 610.69, "quote_volume": 136.18387, "trades": 1, "taker_buy_volume": 610.69, "taker_buy_quote": 136.18387}, {"ts": 1771486920000, "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": 1771486980000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 209092.64, "quote_volume": 46418.56608, "trades": 95, "taker_buy_volume": 66036.92, "taker_buy_quote": 14660.19624}, {"ts": 1771487040000, "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": 1771487100000, "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": 1771487160000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 642.68, "quote_volume": 142.67496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487220000, "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": 1771487280000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 168.8, "quote_volume": 37.6424, "trades": 1, "taker_buy_volume": 168.8, "taker_buy_quote": 37.6424}, {"ts": 1771487340000, "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": 1771487400000, "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": 1771487460000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 68.74, "quote_volume": 15.32134, "trades": 4, "taker_buy_volume": 61.06, "taker_buy_quote": 13.61638}, {"ts": 1771487520000, "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": 1771487580000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 683.44, "quote_volume": 152.40712, "trades": 1, "taker_buy_volume": 683.44, "taker_buy_quote": 152.40712}, {"ts": 1771487640000, "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": 1771487700000, "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": 1771487760000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 320.79, "quote_volume": 71.21538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487820000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 12.27, "quote_volume": 2.72394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771487880000, "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": 1771487940000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 123.81, "quote_volume": 27.60963, "trades": 1, "taker_buy_volume": 123.81, "taker_buy_quote": 27.60963}, {"ts": 1771488000000, "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": 1771488060000, "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": 1771488120000, "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": 1771488180000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 222.71, "quote_volume": 49.44162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488240000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 68199.03, "quote_volume": 15145.19707, "trades": 57, "taker_buy_volume": 43720.4, "taker_buy_quote": 9710.94121}, {"ts": 1771488300000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 173.16, "quote_volume": 38.44152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488360000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 32554.71, "quote_volume": 7227.14562, "trades": 98, "taker_buy_volume": 18385.89, "taker_buy_quote": 4081.66758}, {"ts": 1771488420000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 34427.36, "quote_volume": 7642.87392, "trades": 117, "taker_buy_volume": 8692.23, "taker_buy_quote": 1929.67506}, {"ts": 1771488480000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 43.3, "quote_volume": 9.6126, "trades": 2, "taker_buy_volume": 43.3, "taker_buy_quote": 9.6126}, {"ts": 1771488540000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 55108.6, "quote_volume": 12234.1092, "trades": 50, "taker_buy_volume": 31468.86, "taker_buy_quote": 6986.08692}, {"ts": 1771488600000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 448.03, "quote_volume": 99.23995, "trades": 3, "taker_buy_volume": 225.32, "taker_buy_quote": 50.02104}, {"ts": 1771488660000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 22.12, "quote_volume": 4.88852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771488720000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 76.09, "quote_volume": 16.89198, "trades": 1, "taker_buy_volume": 76.09, "taker_buy_quote": 16.89198}, {"ts": 1771488780000, "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": 1771488840000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 640.51, "quote_volume": 141.57523, "trades": 2, "taker_buy_volume": 22.52, "taker_buy_quote": 4.99944}, {"ts": 1771488900000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 2809.9, "quote_volume": 623.7978, "trades": 2, "taker_buy_volume": 2809.9, "taker_buy_quote": 623.7978}, {"ts": 1771488960000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 748.17, "quote_volume": 166.09374, "trades": 2, "taker_buy_volume": 748.17, "taker_buy_quote": 166.09374}, {"ts": 1771489020000, "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": 1771489080000, "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": 1771489140000, "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": 1771489200000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 198.66, "quote_volume": 43.90386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489260000, "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": 1771489320000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 45.24, "quote_volume": 10.04328, "trades": 1, "taker_buy_volume": 45.24, "taker_buy_quote": 10.04328}, {"ts": 1771489380000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 146715.7, "quote_volume": 32424.1697, "trades": 121, "taker_buy_volume": 38831.98, "taker_buy_quote": 8581.86758}, {"ts": 1771489440000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 52313.47, "quote_volume": 11561.27687, "trades": 41, "taker_buy_volume": 39274.44, "taker_buy_quote": 8679.65124}, {"ts": 1771489500000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 208.1, "quote_volume": 45.9901, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489560000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 76597.71, "quote_volume": 16928.13895, "trades": 111, "taker_buy_volume": 27572.32, "taker_buy_quote": 6093.52776}, {"ts": 1771489620000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 597.63, "quote_volume": 131.4786, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489680000, "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": 1771489740000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 596.8, "quote_volume": 131.296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489800000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 494.45, "quote_volume": 108.779, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489860000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 51.86, "quote_volume": 11.4092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771489920000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 248029.08, "quote_volume": 54457.97432, "trades": 221, "taker_buy_volume": 100734.22, "taker_buy_quote": 22131.69643}, {"ts": 1771489980000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 198007.27, "quote_volume": 43365.4861, "trades": 83, "taker_buy_volume": 101248.69, "taker_buy_quote": 22175.35708}, {"ts": 1771490040000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 641.68, "quote_volume": 140.72942, "trades": 7, "taker_buy_volume": 201.5, "taker_buy_quote": 44.33}, {"ts": 1771490100000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 6.86, "quote_volume": 1.50234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490160000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 1338.66, "quote_volume": 294.31492, "trades": 3, "taker_buy_volume": 1148.38, "taker_buy_quote": 252.6436}, {"ts": 1771490220000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 4644.05, "quote_volume": 1017.04695, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490280000, "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": 1771490340000, "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": 1771490400000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 1291.78, "quote_volume": 284.1916, "trades": 1, "taker_buy_volume": 1291.78, "taker_buy_quote": 284.1916}, {"ts": 1771490460000, "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": 1771490520000, "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": 1771490580000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 140.24, "quote_volume": 30.8528, "trades": 2, "taker_buy_volume": 140.24, "taker_buy_quote": 30.8528}, {"ts": 1771490640000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 6.19, "quote_volume": 1.3618, "trades": 1, "taker_buy_volume": 6.19, "taker_buy_quote": 1.3618}, {"ts": 1771490700000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 507.89, "quote_volume": 111.22791, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771490760000, "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": 1771490820000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 47310.46, "quote_volume": 10408.26468, "trades": 22, "taker_buy_volume": 47273.94, "taker_buy_quote": 10400.2668}, {"ts": 1771490880000, "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": 1771490940000, "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": 1771491000000, "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": 1771491060000, "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": 1771491120000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 5353.39, "quote_volume": 1172.39241, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491180000, "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": 1771491240000, "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": 1771491300000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 96203.36, "quote_volume": 21164.7392, "trades": 78, "taker_buy_volume": 68109.29, "taker_buy_quote": 14984.0438}, {"ts": 1771491360000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 214.98, "quote_volume": 47.1917, "trades": 2, "taker_buy_volume": 111.08, "taker_buy_quote": 24.4376}, {"ts": 1771491420000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 92.67, "quote_volume": 20.3874, "trades": 2, "taker_buy_volume": 92.67, "taker_buy_quote": 20.3874}, {"ts": 1771491480000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 3000.0, "quote_volume": 660.0, "trades": 2, "taker_buy_volume": 3000.0, "taker_buy_quote": 660.0}, {"ts": 1771491540000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 5462.59, "quote_volume": 1201.7698, "trades": 1, "taker_buy_volume": 5462.59, "taker_buy_quote": 1201.7698}, {"ts": 1771491600000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 80488.52, "quote_volume": 17707.4744, "trades": 187, "taker_buy_volume": 61686.09, "taker_buy_quote": 13570.9398}, {"ts": 1771491660000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 68.18, "quote_volume": 14.9996, "trades": 1, "taker_buy_volume": 68.18, "taker_buy_quote": 14.9996}, {"ts": 1771491720000, "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": 1771491780000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 52.57, "quote_volume": 11.5654, "trades": 1, "taker_buy_volume": 52.57, "taker_buy_quote": 11.5654}, {"ts": 1771491840000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 479.45, "quote_volume": 104.99955, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491900000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 9.38, "quote_volume": 2.05422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771491960000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 105778.34, "quote_volume": 23165.45646, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492020000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 806.83, "quote_volume": 177.5026, "trades": 2, "taker_buy_volume": 806.83, "taker_buy_quote": 177.5026}, {"ts": 1771492080000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 315.46, "quote_volume": 69.08574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492140000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 106.2, "quote_volume": 23.2578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492200000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 841.99, "quote_volume": 184.39581, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492260000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 1004.05, "quote_volume": 220.891, "trades": 2, "taker_buy_volume": 1004.05, "taker_buy_quote": 220.891}, {"ts": 1771492320000, "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": 1771492380000, "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": 1771492440000, "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": 1771492500000, "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": 1771492560000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 2868.93, "quote_volume": 631.1646, "trades": 2, "taker_buy_volume": 2868.93, "taker_buy_quote": 631.1646}, {"ts": 1771492620000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 5000.72, "quote_volume": 1100.1584, "trades": 8, "taker_buy_volume": 5000.72, "taker_buy_quote": 1100.1584}, {"ts": 1771492680000, "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": 1771492740000, "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": 1771492800000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 146.11, "quote_volume": 31.99809, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771492860000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 98.91, "quote_volume": 21.70478, "trades": 2, "taker_buy_volume": 43.49, "taker_buy_quote": 9.5678}, {"ts": 1771492920000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 15376.42, "quote_volume": 3382.8124, "trades": 51, "taker_buy_volume": 15376.42, "taker_buy_quote": 3382.8124}, {"ts": 1771492980000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 40960.16, "quote_volume": 9011.2352, "trades": 32, "taker_buy_volume": 30161.75, "taker_buy_quote": 6635.585}, {"ts": 1771493040000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 6441.94, "quote_volume": 1422.51893, "trades": 11, "taker_buy_volume": 5292.13, "taker_buy_quote": 1169.56073}, {"ts": 1771493100000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 3823.53, "quote_volume": 845.00013, "trades": 3, "taker_buy_volume": 3823.53, "taker_buy_quote": 845.00013}, {"ts": 1771493160000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 1569.5, "quote_volume": 346.8595, "trades": 2, "taker_buy_volume": 1569.5, "taker_buy_quote": 346.8595}, {"ts": 1771493220000, "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": 1771493280000, "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": 1771493340000, "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": 1771493400000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 1399.39, "quote_volume": 309.25472, "trades": 12, "taker_buy_volume": 1388.92, "taker_buy_quote": 306.95132}, {"ts": 1771493460000, "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": 1771493520000, "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": 1771493580000, "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": 1771493640000, "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": 1771493700000, "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": 1771493760000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 21.65, "quote_volume": 4.763, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493820000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 59289.47, "quote_volume": 13043.6834, "trades": 75, "taker_buy_volume": 4102.4, "taker_buy_quote": 902.528}, {"ts": 1771493880000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 5014.43, "quote_volume": 1098.16017, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771493940000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 32561.91, "quote_volume": 7163.6202, "trades": 27, "taker_buy_volume": 32561.91, "taker_buy_quote": 7163.6202}, {"ts": 1771494000000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 829.93, "quote_volume": 182.5846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494060000, "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": 1771494120000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 18181.8, "quote_volume": 3999.996, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494180000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 7774.39, "quote_volume": 1710.3658, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494240000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 11182.81, "quote_volume": 2462.84715, "trades": 8, "taker_buy_volume": 2628.95, "taker_buy_quote": 580.99795}, {"ts": 1771494300000, "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": 1771494360000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 82642.58, "quote_volume": 18181.3676, "trades": 102, "taker_buy_volume": 23729.3, "taker_buy_quote": 5220.446}, {"ts": 1771494420000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 15822.33, "quote_volume": 3480.9126, "trades": 47, "taker_buy_volume": 12485.01, "taker_buy_quote": 2746.7022}, {"ts": 1771494480000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 1327.86, "quote_volume": 290.80134, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494540000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 4.68, "quote_volume": 1.0296, "trades": 1, "taker_buy_volume": 4.68, "taker_buy_quote": 1.0296}, {"ts": 1771494600000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 136.36, "quote_volume": 29.9992, "trades": 1, "taker_buy_volume": 136.36, "taker_buy_quote": 29.9992}, {"ts": 1771494660000, "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": 1771494720000, "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": 1771494780000, "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": 1771494840000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 73005.18, "quote_volume": 16061.13444, "trades": 60, "taker_buy_volume": 66711.46, "taker_buy_quote": 14676.5212}, {"ts": 1771494900000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 614.76, "quote_volume": 134.63244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771494960000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 2341.99, "quote_volume": 515.2378, "trades": 1, "taker_buy_volume": 2341.99, "taker_buy_quote": 515.2378}, {"ts": 1771495020000, "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": 1771495080000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 398.15, "quote_volume": 87.593, "trades": 1, "taker_buy_volume": 398.15, "taker_buy_quote": 87.593}, {"ts": 1771495140000, "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": 1771495200000, "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": 1771495260000, "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": 1771495320000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 452.02, "quote_volume": 98.99238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495380000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 77797.82, "quote_volume": 17038.70563, "trades": 102, "taker_buy_volume": 28279.37, "taker_buy_quote": 6194.16508}, {"ts": 1771495440000, "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": 1771495500000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 21590.92, "quote_volume": 4728.41148, "trades": 36, "taker_buy_volume": 2381.91, "taker_buy_quote": 521.63829}, {"ts": 1771495560000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 16467.05, "quote_volume": 3606.28395, "trades": 15, "taker_buy_volume": 5.82, "taker_buy_quote": 1.27458}, {"ts": 1771495620000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 91.32, "quote_volume": 19.99908, "trades": 1, "taker_buy_volume": 91.32, "taker_buy_quote": 19.99908}, {"ts": 1771495680000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 223.87, "quote_volume": 48.80366, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771495740000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 78250.57, "quote_volume": 17136.92049, "trades": 32, "taker_buy_volume": 71844.77, "taker_buy_quote": 15734.05029}, {"ts": 1771495800000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 1408.46, "quote_volume": 309.8612, "trades": 2, "taker_buy_volume": 1408.46, "taker_buy_quote": 309.8612}, {"ts": 1771495860000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 18.18, "quote_volume": 3.9996, "trades": 1, "taker_buy_volume": 18.18, "taker_buy_quote": 3.9996}, {"ts": 1771495920000, "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": 1771495980000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 17928.55, "quote_volume": 3927.0629, "trades": 14, "taker_buy_volume": 710.45, "taker_buy_quote": 156.299}, {"ts": 1771496040000, "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": 1771496100000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 51842.9, "quote_volume": 11405.18374, "trades": 121, "taker_buy_volume": 28310.67, "taker_buy_quote": 6228.3474}, {"ts": 1771496160000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 75019.91, "quote_volume": 16504.3802, "trades": 81, "taker_buy_volume": 48316.56, "taker_buy_quote": 10629.6432}, {"ts": 1771496220000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 4587.15, "quote_volume": 1009.173, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496280000, "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": 1771496340000, "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": 1771496400000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 806.26, "quote_volume": 177.50071, "trades": 3, "taker_buy_volume": 123.51, "taker_buy_quote": 27.29571}, {"ts": 1771496460000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 32.16, "quote_volume": 7.0752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496520000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 45.55, "quote_volume": 10.021, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771496580000, "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": 1771496640000, "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": 1771496700000, "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": 1771496760000, "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": 1771496820000, "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": 1771496880000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 31605.14, "quote_volume": 6953.1308, "trades": 19, "taker_buy_volume": 740.28, "taker_buy_quote": 162.8616}, {"ts": 1771496940000, "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": 1771497000000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 52178.43, "quote_volume": 11479.2546, "trades": 55, "taker_buy_volume": 20299.9, "taker_buy_quote": 4465.978}, {"ts": 1771497060000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 145.06, "quote_volume": 31.76814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497120000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 37.0, "quote_volume": 8.103, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497180000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 227.27, "quote_volume": 49.9994, "trades": 1, "taker_buy_volume": 227.27, "taker_buy_quote": 49.9994}, {"ts": 1771497240000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 44079.14, "quote_volume": 9697.41692, "trades": 43, "taker_buy_volume": 20721.3, "taker_buy_quote": 4558.69212}, {"ts": 1771497300000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 691.12, "quote_volume": 151.54285, "trades": 3, "taker_buy_volume": 187.57, "taker_buy_quote": 41.2654}, {"ts": 1771497360000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 226.74, "quote_volume": 49.65606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497420000, "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": 1771497480000, "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": 1771497540000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 3579.7, "quote_volume": 787.534, "trades": 24, "taker_buy_volume": 3558.05, "taker_buy_quote": 782.771}, {"ts": 1771497600000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 27516.23, "quote_volume": 6053.5706, "trades": 53, "taker_buy_volume": 6186.2, "taker_buy_quote": 1360.964}, {"ts": 1771497660000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 4195.14, "quote_volume": 923.75615, "trades": 11, "taker_buy_volume": 3470.6, "taker_buy_quote": 764.35735}, {"ts": 1771497720000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 4575.72, "quote_volume": 1006.6584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771497780000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 752.15, "quote_volume": 166.22515, "trades": 1, "taker_buy_volume": 752.15, "taker_buy_quote": 166.22515}, {"ts": 1771497840000, "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": 1771497900000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 40206.59, "quote_volume": 8845.4498, "trades": 35, "taker_buy_volume": 324.75, "taker_buy_quote": 71.445}, {"ts": 1771497960000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 6.94, "quote_volume": 1.5268, "trades": 1, "taker_buy_volume": 6.94, "taker_buy_quote": 1.5268}, {"ts": 1771498020000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 14612.95, "quote_volume": 3214.849, "trades": 18, "taker_buy_volume": 14612.95, "taker_buy_quote": 3214.849}, {"ts": 1771498080000, "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": 1771498140000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 43820.9, "quote_volume": 9640.598, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498200000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 17.93, "quote_volume": 3.92667, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498260000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 59532.63, "quote_volume": 13037.64597, "trades": 92, "taker_buy_volume": 17895.87, "taker_buy_quote": 3919.19553}, {"ts": 1771498320000, "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": 1771498380000, "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": 1771498440000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 220.55, "quote_volume": 48.30045, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498500000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 2199.55, "quote_volume": 481.70145, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498560000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 232.31, "quote_volume": 50.87589, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771498620000, "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": 1771498680000, "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": 1771498740000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 5340.14, "quote_volume": 1174.8308, "trades": 2, "taker_buy_volume": 5340.14, "taker_buy_quote": 1174.8308}, {"ts": 1771498800000, "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": 1771498860000, "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": 1771498920000, "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": 1771498980000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 3368.73, "quote_volume": 741.1206, "trades": 2, "taker_buy_volume": 3368.73, "taker_buy_quote": 741.1206}, {"ts": 1771499040000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 2184.41, "quote_volume": 480.5702, "trades": 3, "taker_buy_volume": 2184.41, "taker_buy_quote": 480.5702}, {"ts": 1771499100000, "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": 1771499160000, "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": 1771499220000, "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": 1771499280000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 8.5, "quote_volume": 1.87, "trades": 1, "taker_buy_volume": 8.5, "taker_buy_quote": 1.87}, {"ts": 1771499340000, "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": 1771499400000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 38617.22, "quote_volume": 8457.23541, "trades": 13, "taker_buy_volume": 64.23, "taker_buy_quote": 14.1306}, {"ts": 1771499460000, "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": 1771499520000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 718.63, "quote_volume": 157.37997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771499580000, "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": 1771499640000, "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": 1771499700000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 524.8, "quote_volume": 115.456, "trades": 3, "taker_buy_volume": 524.8, "taker_buy_quote": 115.456}, {"ts": 1771499760000, "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": 1771499820000, "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": 1771499880000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 5683.89, "quote_volume": 1250.4558, "trades": 8, "taker_buy_volume": 5683.89, "taker_buy_quote": 1250.4558}, {"ts": 1771499940000, "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": 1771500000000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 45.45, "quote_volume": 9.999, "trades": 1, "taker_buy_volume": 45.45, "taker_buy_quote": 9.999}, {"ts": 1771500060000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 39.62, "quote_volume": 8.7164, "trades": 1, "taker_buy_volume": 39.62, "taker_buy_quote": 8.7164}, {"ts": 1771500120000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 6.2, "quote_volume": 1.364, "trades": 1, "taker_buy_volume": 6.2, "taker_buy_quote": 1.364}, {"ts": 1771500180000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 909.09, "quote_volume": 199.9998, "trades": 1, "taker_buy_volume": 909.09, "taker_buy_quote": 199.9998}, {"ts": 1771500240000, "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": 1771500300000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 689.77, "quote_volume": 151.7494, "trades": 1, "taker_buy_volume": 689.77, "taker_buy_quote": 151.7494}, {"ts": 1771500360000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 300.08, "quote_volume": 65.97667, "trades": 3, "taker_buy_volume": 259.15, "taker_buy_quote": 57.013}, {"ts": 1771500420000, "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": 1771500480000, "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": 1771500540000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 14696.44, "quote_volume": 3230.46507, "trades": 9, "taker_buy_volume": 11944.71, "taker_buy_quote": 2627.8362}, {"ts": 1771500600000, "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": 1771500660000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 1778.65, "quote_volume": 391.303, "trades": 2, "taker_buy_volume": 1778.65, "taker_buy_quote": 391.303}, {"ts": 1771500720000, "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": 1771500780000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 4590.44, "quote_volume": 1005.30636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771500840000, "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": 1771500900000, "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": 1771500960000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 248.79, "quote_volume": 54.48501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501020000, "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": 1771501080000, "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": 1771501140000, "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": 1771501200000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 1138.9, "quote_volume": 250.558, "trades": 1, "taker_buy_volume": 1138.9, "taker_buy_quote": 250.558}, {"ts": 1771501260000, "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": 1771501320000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 95.45, "quote_volume": 20.999, "trades": 2, "taker_buy_volume": 95.45, "taker_buy_quote": 20.999}, {"ts": 1771501380000, "open": 0.22, "high": 0.221, "low": 0.219, "close": 0.22, "volume": 204915.63, "quote_volume": 45073.189, "trades": 156, "taker_buy_volume": 160225.08, "taker_buy_quote": 35250.6565}, {"ts": 1771501440000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 26566.92, "quote_volume": 5844.7224, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771501500000, "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": 1771501560000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 1850.11, "quote_volume": 406.36414, "trades": 22, "taker_buy_volume": 1190.05, "taker_buy_quote": 261.811}, {"ts": 1771501620000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 65872.86, "quote_volume": 14481.01782, "trades": 43, "taker_buy_volume": 5074.27, "taker_buy_quote": 1116.3394}, {"ts": 1771501680000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 183.52, "quote_volume": 40.3744, "trades": 1, "taker_buy_volume": 183.52, "taker_buy_quote": 40.3744}, {"ts": 1771501740000, "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": 1771501800000, "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": 1771501860000, "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": 1771501920000, "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": 1771501980000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 1283.91, "quote_volume": 282.4602, "trades": 1, "taker_buy_volume": 1283.91, "taker_buy_quote": 282.4602}, {"ts": 1771502040000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 68.19, "quote_volume": 15.0018, "trades": 1, "taker_buy_volume": 68.19, "taker_buy_quote": 15.0018}, {"ts": 1771502100000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 1897.38, "quote_volume": 417.4236, "trades": 1, "taker_buy_volume": 1897.38, "taker_buy_quote": 417.4236}, {"ts": 1771502160000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 3577.23, "quote_volume": 786.9906, "trades": 13, "taker_buy_volume": 3577.23, "taker_buy_quote": 786.9906}, {"ts": 1771502220000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 34106.05, "quote_volume": 7503.331, "trades": 90, "taker_buy_volume": 23277.91, "taker_buy_quote": 5121.1402}, {"ts": 1771502280000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 384.93, "quote_volume": 84.29967, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502340000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 3826.1, "quote_volume": 840.916, "trades": 3, "taker_buy_volume": 3000.1, "taker_buy_quote": 660.022}, {"ts": 1771502400000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 2403.96, "quote_volume": 528.3712, "trades": 3, "taker_buy_volume": 1903.96, "taker_buy_quote": 418.8712}, {"ts": 1771502460000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 2000.0, "quote_volume": 438.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502520000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 22.84, "quote_volume": 5.0248, "trades": 1, "taker_buy_volume": 22.84, "taker_buy_quote": 5.0248}, {"ts": 1771502580000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 1451.09, "quote_volume": 318.7398, "trades": 3, "taker_buy_volume": 951.09, "taker_buy_quote": 209.2398}, {"ts": 1771502640000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 503.29, "quote_volume": 110.7238, "trades": 2, "taker_buy_volume": 503.29, "taker_buy_quote": 110.7238}, {"ts": 1771502700000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 2622.2, "quote_volume": 574.2618, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771502760000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 4726.03, "quote_volume": 1039.7266, "trades": 3, "taker_buy_volume": 4726.03, "taker_buy_quote": 1039.7266}, {"ts": 1771502820000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 176.91, "quote_volume": 38.82121, "trades": 2, "taker_buy_volume": 77.92, "taker_buy_quote": 17.1424}, {"ts": 1771502880000, "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": 1771502940000, "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": 1771503000000, "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": 1771503060000, "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": 1771503120000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 62.35, "quote_volume": 13.65465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503180000, "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": 1771503240000, "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": 1771503300000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 260.76, "quote_volume": 57.13959, "trades": 2, "taker_buy_volume": 33.15, "taker_buy_quote": 7.293}, {"ts": 1771503360000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 40.91, "quote_volume": 9.0002, "trades": 1, "taker_buy_volume": 40.91, "taker_buy_quote": 9.0002}, {"ts": 1771503420000, "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": 1771503480000, "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": 1771503540000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 910.0, "quote_volume": 199.29, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503600000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 41977.31, "quote_volume": 9193.03089, "trades": 36, "taker_buy_volume": 1946.92, "taker_buy_quote": 426.37548}, {"ts": 1771503660000, "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": 1771503720000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 40.9, "quote_volume": 8.998, "trades": 1, "taker_buy_volume": 40.9, "taker_buy_quote": 8.998}, {"ts": 1771503780000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 1393.66, "quote_volume": 306.6052, "trades": 1, "taker_buy_volume": 1393.66, "taker_buy_quote": 306.6052}, {"ts": 1771503840000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 97402.32, "quote_volume": 21428.5104, "trades": 125, "taker_buy_volume": 77441.77, "taker_buy_quote": 17037.1894}, {"ts": 1771503900000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 1202.5, "quote_volume": 263.3475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771503960000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 14193.23, "quote_volume": 3122.38236, "trades": 3, "taker_buy_volume": 14064.99, "taker_buy_quote": 3094.2978}, {"ts": 1771504020000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 25109.48, "quote_volume": 5498.97612, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504080000, "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": 1771504140000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 384.62, "quote_volume": 84.25343, "trades": 2, "taker_buy_volume": 21.65, "taker_buy_quote": 4.763}, {"ts": 1771504200000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 60741.72, "quote_volume": 13363.54039, "trades": 99, "taker_buy_volume": 34171.76, "taker_buy_quote": 7518.14919}, {"ts": 1771504260000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 10082.2, "quote_volume": 2219.03709, "trades": 19, "taker_buy_volume": 2330.46, "taker_buy_quote": 513.65429}, {"ts": 1771504320000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 22721.13, "quote_volume": 4998.60294, "trades": 41, "taker_buy_volume": 798.75, "taker_buy_quote": 175.725}, {"ts": 1771504380000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 8369.06, "quote_volume": 1841.1932, "trades": 55, "taker_buy_volume": 374.64, "taker_buy_quote": 82.4208}, {"ts": 1771504440000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 20645.32, "quote_volume": 4541.4704, "trades": 71, "taker_buy_volume": 8042.14, "taker_buy_quote": 1769.2708}, {"ts": 1771504500000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 23332.16, "quote_volume": 5133.0752, "trades": 29, "taker_buy_volume": 238.15, "taker_buy_quote": 52.393}, {"ts": 1771504560000, "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": 1771504620000, "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": 1771504680000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 1300.81, "quote_volume": 285.55668, "trades": 3, "taker_buy_volume": 679.29, "taker_buy_quote": 149.4438}, {"ts": 1771504740000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 6051.28, "quote_volume": 1327.99349, "trades": 16, "taker_buy_volume": 2763.17, "taker_buy_quote": 607.8974}, {"ts": 1771504800000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 32525.9, "quote_volume": 7153.61119, "trades": 81, "taker_buy_volume": 30395.79, "taker_buy_quote": 6687.0738}, {"ts": 1771504860000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 51417.78, "quote_volume": 11311.74902, "trades": 108, "taker_buy_volume": 10615.55, "taker_buy_quote": 2335.421}, {"ts": 1771504920000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 434.13, "quote_volume": 95.07447, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771504980000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 406.73, "quote_volume": 89.07387, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505040000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 758.0, "quote_volume": 166.002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505100000, "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": 1771505160000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 996.71, "quote_volume": 218.96825, "trades": 2, "taker_buy_volume": 688.76, "taker_buy_quote": 151.5272}, {"ts": 1771505220000, "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": 1771505280000, "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": 1771505340000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 517.39, "quote_volume": 113.8258, "trades": 1, "taker_buy_volume": 517.39, "taker_buy_quote": 113.8258}, {"ts": 1771505400000, "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": 1771505460000, "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": 1771505520000, "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": 1771505580000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 10.0, "quote_volume": 2.2, "trades": 1, "taker_buy_volume": 10.0, "taker_buy_quote": 2.2}, {"ts": 1771505640000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 82245.15, "quote_volume": 18011.68785, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505700000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 16362.1, "quote_volume": 3583.2999, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771505760000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 58.41, "quote_volume": 12.79179, "trades": 1, "taker_buy_volume": 58.41, "taker_buy_quote": 12.79179}, {"ts": 1771505820000, "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": 1771505880000, "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": 1771505940000, "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": 1771506000000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 82283.07, "quote_volume": 18000.71228, "trades": 95, "taker_buy_volume": 45653.66, "taker_buy_quote": 9998.15154}, {"ts": 1771506060000, "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": 1771506120000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 1002.29, "quote_volume": 218.58022, "trades": 3, "taker_buy_volume": 81.0, "taker_buy_quote": 17.739}, {"ts": 1771506180000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 17558.28, "quote_volume": 3827.70504, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771506240000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 133567.64, "quote_volume": 29115.60607, "trades": 147, "taker_buy_volume": 55805.17, "taker_buy_quote": 12165.52706}, {"ts": 1771506300000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 26686.52, "quote_volume": 5813.19353, "trades": 63, "taker_buy_volume": 4721.21, "taker_buy_quote": 1029.22378}, {"ts": 1771506360000, "open": 0.217, "high": 0.218, "low": 0.216, "close": 0.217, "volume": 125023.04, "quote_volume": 27126.24264, "trades": 206, "taker_buy_volume": 40031.2, "taker_buy_quote": 8686.89378}, {"ts": 1771506420000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 47654.33, "quote_volume": 10339.31633, "trades": 46, "taker_buy_volume": 45839.35, "taker_buy_quote": 9947.13895}, {"ts": 1771506480000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 19177.54, "quote_volume": 4161.52618, "trades": 26, "taker_buy_volume": 18719.03, "taker_buy_quote": 4062.02951}, {"ts": 1771506540000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 763.51, "quote_volume": 166.44518, "trades": 2, "taker_buy_volume": 763.51, "taker_buy_quote": 166.44518}, {"ts": 1771506600000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 377.76, "quote_volume": 82.06294, "trades": 5, "taker_buy_volume": 89.02, "taker_buy_quote": 19.40636}, {"ts": 1771506660000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 2293.57, "quote_volume": 499.99826, "trades": 1, "taker_buy_volume": 2293.57, "taker_buy_quote": 499.99826}, {"ts": 1771506720000, "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": 1771506780000, "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": 1771506840000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 547.88, "quote_volume": 118.94956, "trades": 2, "taker_buy_volume": 59.6, "taker_buy_quote": 12.9928}, {"ts": 1771506900000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 74893.09, "quote_volume": 16326.73949, "trades": 113, "taker_buy_volume": 57629.8, "taker_buy_quote": 12563.34227}, {"ts": 1771506960000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 9386.34, "quote_volume": 2045.90109, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507020000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 49.08, "quote_volume": 10.65036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507080000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 1000.0, "quote_volume": 217.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507140000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 45.97, "quote_volume": 10.02146, "trades": 1, "taker_buy_volume": 45.97, "taker_buy_quote": 10.02146}, {"ts": 1771507200000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 12.24, "quote_volume": 2.65608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507260000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 286.0, "quote_volume": 62.348, "trades": 2, "taker_buy_volume": 286.0, "taker_buy_quote": 62.348}, {"ts": 1771507320000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 41.97, "quote_volume": 9.14946, "trades": 2, "taker_buy_volume": 41.97, "taker_buy_quote": 9.14946}, {"ts": 1771507380000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 21.0, "quote_volume": 4.557, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507440000, "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": 1771507500000, "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": 1771507560000, "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": 1771507620000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 6947.7, "quote_volume": 1507.6509, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507680000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 69182.94, "quote_volume": 15012.69798, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771507740000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 52188.11, "quote_volume": 11324.81987, "trades": 95, "taker_buy_volume": 36047.52, "taker_buy_quote": 7822.31184}, {"ts": 1771507800000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 10329.85, "quote_volume": 2241.57745, "trades": 42, "taker_buy_volume": 6522.88, "taker_buy_quote": 1415.46496}, {"ts": 1771507860000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 18839.49, "quote_volume": 4088.16933, "trades": 41, "taker_buy_volume": 2926.91, "taker_buy_quote": 635.13947}, {"ts": 1771507920000, "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": 1771507980000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 612.87, "quote_volume": 133.60566, "trades": 3, "taker_buy_volume": 612.87, "taker_buy_quote": 133.60566}, {"ts": 1771508040000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 597.3, "quote_volume": 130.12404, "trades": 4, "taker_buy_volume": 509.94, "taker_buy_quote": 111.16692}, {"ts": 1771508100000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 240.03, "quote_volume": 52.32654, "trades": 1, "taker_buy_volume": 240.03, "taker_buy_quote": 52.32654}, {"ts": 1771508160000, "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": 1771508220000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 484.13, "quote_volume": 105.05621, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508280000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 24182.32, "quote_volume": 5247.47516, "trades": 49, "taker_buy_volume": 17122.91, "taker_buy_quote": 3715.67147}, {"ts": 1771508340000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 134.59, "quote_volume": 29.20603, "trades": 3, "taker_buy_volume": 134.59, "taker_buy_quote": 29.20603}, {"ts": 1771508400000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 275.52, "quote_volume": 59.78784, "trades": 13, "taker_buy_volume": 275.52, "taker_buy_quote": 59.78784}, {"ts": 1771508460000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 2113.56, "quote_volume": 456.66974, "trades": 3, "taker_buy_volume": 140.78, "taker_buy_quote": 30.54926}, {"ts": 1771508520000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 86028.3, "quote_volume": 18582.1128, "trades": 141, "taker_buy_volume": 40843.78, "taker_buy_quote": 8822.25648}, {"ts": 1771508580000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 11235.98, "quote_volume": 2424.78722, "trades": 66, "taker_buy_volume": 2654.2, "taker_buy_quote": 573.3072}, {"ts": 1771508640000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 964.12, "quote_volume": 207.2858, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508700000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 14050.93, "quote_volume": 3020.94995, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771508760000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 50552.63, "quote_volume": 10916.94091, "trades": 83, "taker_buy_volume": 38811.69, "taker_buy_quote": 8383.32504}, {"ts": 1771508820000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 17534.33, "quote_volume": 3787.41528, "trades": 24, "taker_buy_volume": 17512.68, "taker_buy_quote": 3782.73888}, {"ts": 1771508880000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 23362.72, "quote_volume": 5043.76509, "trades": 15, "taker_buy_volume": 21.65, "taker_buy_quote": 4.6764}, {"ts": 1771508940000, "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": 1771509000000, "open": 0.215, "high": 0.216, "low": 0.214, "close": 0.216, "volume": 123459.06, "quote_volume": 26527.70573, "trades": 167, "taker_buy_volume": 54685.84, "taker_buy_quote": 11757.60069}, {"ts": 1771509060000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 4327.31, "quote_volume": 930.4413, "trades": 5, "taker_buy_volume": 69.65, "taker_buy_quote": 15.0444}, {"ts": 1771509120000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 13969.74, "quote_volume": 3018.11344, "trades": 63, "taker_buy_volume": 9867.3, "taker_buy_quote": 2131.9864}, {"ts": 1771509180000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 1588.46, "quote_volume": 343.10736, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771509240000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 2914.3, "quote_volume": 631.69947, "trades": 3, "taker_buy_volume": 2210.67, "taker_buy_quote": 479.71539}, {"ts": 1771509300000, "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": 1771509360000, "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": 1771509420000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 23.41, "quote_volume": 5.07997, "trades": 1, "taker_buy_volume": 23.41, "taker_buy_quote": 5.07997}, {"ts": 1771509480000, "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": 1771509540000, "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": 1771509600000, "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": 1771509660000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 49851.49, "quote_volume": 10817.52977, "trades": 63, "taker_buy_volume": 23129.67, "taker_buy_quote": 5019.13839}, {"ts": 1771509720000, "open": 0.217, "high": 0.218, "low": 0.216, "close": 0.216, "volume": 16877.54, "quote_volume": 3664.05663, "trades": 36, "taker_buy_volume": 1970.04, "taker_buy_quote": 429.46872}, {"ts": 1771509780000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 34462.39, "quote_volume": 7478.3845, "trades": 16, "taker_buy_volume": 34462.39, "taker_buy_quote": 7478.3845}, {"ts": 1771509840000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 32904.8, "quote_volume": 7142.38669, "trades": 56, "taker_buy_volume": 8583.44, "taker_buy_quote": 1864.65157}, {"ts": 1771509900000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 53313.85, "quote_volume": 11569.10545, "trades": 80, "taker_buy_volume": 27871.54, "taker_buy_quote": 6048.12418}, {"ts": 1771509960000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 4266.19, "quote_volume": 925.76323, "trades": 14, "taker_buy_volume": 1105.0, "taker_buy_quote": 239.785}, {"ts": 1771510020000, "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": 1771510080000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 9359.82, "quote_volume": 2031.08094, "trades": 41, "taker_buy_volume": 8219.39, "taker_buy_quote": 1783.60763}, {"ts": 1771510140000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 19850.67, "quote_volume": 4321.4391, "trades": 7, "taker_buy_volume": 13843.71, "taker_buy_quote": 3017.92878}, {"ts": 1771510200000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 45388.04, "quote_volume": 9849.20468, "trades": 89, "taker_buy_volume": 17773.66, "taker_buy_quote": 3856.88422}, {"ts": 1771510260000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 22573.28, "quote_volume": 4898.40176, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510320000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 54051.19, "quote_volume": 11729.10823, "trades": 21, "taker_buy_volume": 54051.19, "taker_buy_quote": 11729.10823}, {"ts": 1771510380000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 398.65, "quote_volume": 86.50705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510440000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 532.8, "quote_volume": 115.64294, "trades": 4, "taker_buy_volume": 25.34, "taker_buy_quote": 5.52412}, {"ts": 1771510500000, "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": 1771510560000, "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": 1771510620000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 283220.98, "quote_volume": 61458.95266, "trades": 44, "taker_buy_volume": 5974.76, "taker_buy_quote": 1296.52292}, {"ts": 1771510680000, "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": 1771510740000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 946.36, "quote_volume": 204.41376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510800000, "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": 1771510860000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 8665.45, "quote_volume": 1877.17197, "trades": 6, "taker_buy_volume": 5434.77, "taker_buy_quote": 1179.34509}, {"ts": 1771510920000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 4629.63, "quote_volume": 1000.00008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771510980000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 1348.6, "quote_volume": 291.31491, "trades": 4, "taker_buy_volume": 17.31, "taker_buy_quote": 3.75627}, {"ts": 1771511040000, "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": 1771511100000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 3701.51, "quote_volume": 803.22767, "trades": 3, "taker_buy_volume": 3701.51, "taker_buy_quote": 803.22767}, {"ts": 1771511160000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 199111.62, "quote_volume": 43207.22154, "trades": 118, "taker_buy_volume": 187259.27, "taker_buy_quote": 40635.26159}, {"ts": 1771511220000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 37042.84, "quote_volume": 8038.29628, "trades": 151, "taker_buy_volume": 14768.39, "taker_buy_quote": 3204.74063}, {"ts": 1771511280000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 893.19, "quote_volume": 193.82223, "trades": 1, "taker_buy_volume": 893.19, "taker_buy_quote": 193.82223}, {"ts": 1771511340000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 2124.67, "quote_volume": 461.05339, "trades": 2, "taker_buy_volume": 2124.67, "taker_buy_quote": 461.05339}, {"ts": 1771511400000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 247.56, "quote_volume": 53.68033, "trades": 2, "taker_buy_volume": 207.37, "taker_buy_quote": 44.99929}, {"ts": 1771511460000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 2274.26, "quote_volume": 491.24016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511520000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 2666.23, "quote_volume": 575.90568, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771511580000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 424.47, "quote_volume": 91.6909, "trades": 3, "taker_buy_volume": 5.38, "taker_buy_quote": 1.16746}, {"ts": 1771511640000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 25258.87, "quote_volume": 5455.91592, "trades": 34, "taker_buy_volume": 5004.05, "taker_buy_quote": 1080.8748}, {"ts": 1771511700000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 5117.36, "quote_volume": 1109.72169, "trades": 4, "taker_buy_volume": 4371.93, "taker_buy_quote": 948.70881}, {"ts": 1771511760000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 26253.9, "quote_volume": 5697.0963, "trades": 30, "taker_buy_volume": 26253.9, "taker_buy_quote": 5697.0963}, {"ts": 1771511820000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 105301.47, "quote_volume": 22849.81899, "trades": 138, "taker_buy_volume": 52614.37, "taker_buy_quote": 11417.31829}, {"ts": 1771511880000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 48455.39, "quote_volume": 10514.80695, "trades": 57, "taker_buy_volume": 38797.32, "taker_buy_quote": 8419.01844}, {"ts": 1771511940000, "open": 0.218, "high": 0.219, "low": 0.217, "close": 0.217, "volume": 384150.53, "quote_volume": 83804.96217, "trades": 419, "taker_buy_volume": 266605.22, "taker_buy_quote": 58180.18237}, {"ts": 1771512000000, "open": 0.218, "high": 0.219, "low": 0.217, "close": 0.219, "volume": 122268.01, "quote_volume": 26645.49525, "trades": 130, "taker_buy_volume": 98161.93, "taker_buy_quote": 21399.30686}, {"ts": 1771512060000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 85175.99, "quote_volume": 18568.28509, "trades": 97, "taker_buy_volume": 67454.43, "taker_buy_quote": 14705.06574}, {"ts": 1771512120000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 102571.5, "quote_volume": 22350.577, "trades": 159, "taker_buy_volume": 45828.4, "taker_buy_quote": 9990.5912}, {"ts": 1771512180000, "open": 0.218, "high": 0.219, "low": 0.217, "close": 0.219, "volume": 114236.41, "quote_volume": 24898.09245, "trades": 164, "taker_buy_volume": 28589.35, "taker_buy_quote": 6234.94921}, {"ts": 1771512240000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 655.46, "quote_volume": 143.36774, "trades": 3, "taker_buy_volume": 477.46, "taker_buy_quote": 104.56374}, {"ts": 1771512300000, "open": 0.219, "high": 0.219, "low": 0.217, "close": 0.218, "volume": 23393.14, "quote_volume": 5099.12279, "trades": 69, "taker_buy_volume": 2641.89, "taker_buy_quote": 575.95929}, {"ts": 1771512360000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 16196.14, "quote_volume": 3530.80011, "trades": 14, "taker_buy_volume": 16196.14, "taker_buy_quote": 3530.80011}, {"ts": 1771512420000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 8410.76, "quote_volume": 1834.46988, "trades": 3, "taker_buy_volume": 924.2, "taker_buy_quote": 202.3998}, {"ts": 1771512480000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 90275.31, "quote_volume": 19680.01758, "trades": 90, "taker_buy_volume": 960.12, "taker_buy_quote": 209.30616}, {"ts": 1771512540000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 18738.98, "quote_volume": 4085.09764, "trades": 42, "taker_buy_volume": 2007.36, "taker_buy_quote": 437.60448}, {"ts": 1771512600000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 63189.07, "quote_volume": 13777.51083, "trades": 21, "taker_buy_volume": 62251.27, "taker_buy_quote": 13573.07043}, {"ts": 1771512660000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 45.87, "quote_volume": 9.99966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771512720000, "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": 1771512780000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 88020.97, "quote_volume": 19276.59243, "trades": 56, "taker_buy_volume": 84813.99, "taker_buy_quote": 18574.26381}, {"ts": 1771512840000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 15529.45, "quote_volume": 3400.51523, "trades": 32, "taker_buy_volume": 90.24, "taker_buy_quote": 19.76256}, {"ts": 1771512900000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 64627.38, "quote_volume": 14153.39622, "trades": 65, "taker_buy_volume": 29512.0, "taker_buy_quote": 6463.128}, {"ts": 1771512960000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 4149.8, "quote_volume": 908.8062, "trades": 13, "taker_buy_volume": 273.0, "taker_buy_quote": 59.787}, {"ts": 1771513020000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 500.0, "quote_volume": 109.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513080000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 112803.43, "quote_volume": 24592.24361, "trades": 85, "taker_buy_volume": 32643.45, "taker_buy_quote": 7117.36797}, {"ts": 1771513140000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 5710.15, "quote_volume": 1244.8127, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513200000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 4566.24, "quote_volume": 995.44032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513260000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 75605.82, "quote_volume": 16557.67458, "trades": 48, "taker_buy_volume": 75605.82, "taker_buy_quote": 16557.67458}, {"ts": 1771513320000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 410.16, "quote_volume": 89.41488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771513380000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 507.31, "quote_volume": 111.05442, "trades": 12, "taker_buy_volume": 64.84, "taker_buy_quote": 14.19996}, {"ts": 1771513440000, "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": 1771513500000, "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": 1771513560000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 114386.36, "quote_volume": 25050.61284, "trades": 143, "taker_buy_volume": 51530.16, "taker_buy_quote": 11285.10504}, {"ts": 1771513620000, "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": 1771513680000, "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": 1771513740000, "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": 1771513800000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 95721.8, "quote_volume": 20867.3524, "trades": 52, "taker_buy_volume": 10139.51, "taker_buy_quote": 2210.41318}, {"ts": 1771513860000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 6642.6, "quote_volume": 1448.0868, "trades": 36, "taker_buy_volume": 5329.53, "taker_buy_quote": 1161.83754}, {"ts": 1771513920000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 39337.08, "quote_volume": 8536.14636, "trades": 72, "taker_buy_volume": 16969.9, "taker_buy_quote": 3682.4683}, {"ts": 1771513980000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 2321.21, "quote_volume": 501.409, "trades": 2, "taker_buy_volume": 27.64, "taker_buy_quote": 5.99788}, {"ts": 1771514040000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 346021.55, "quote_volume": 74758.00323, "trades": 83, "taker_buy_volume": 201816.1, "taker_buy_quote": 43609.62603}, {"ts": 1771514100000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 189463.68, "quote_volume": 41118.55193, "trades": 135, "taker_buy_volume": 174043.56, "taker_buy_quote": 37772.38589}, {"ts": 1771514160000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 1821.61, "quote_volume": 396.47261, "trades": 3, "taker_buy_volume": 1183.24, "taker_buy_quote": 257.94632}, {"ts": 1771514220000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 30387.77, "quote_volume": 6624.52326, "trades": 128, "taker_buy_volume": 30377.17, "taker_buy_quote": 6622.22306}, {"ts": 1771514280000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 2570.67, "quote_volume": 560.16784, "trades": 4, "taker_buy_volume": 2332.45, "taker_buy_quote": 508.4741}, {"ts": 1771514340000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 1183.24, "quote_volume": 256.76308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771514400000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 100.91, "quote_volume": 21.99838, "trades": 1, "taker_buy_volume": 100.91, "taker_buy_quote": 21.99838}, {"ts": 1771514460000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 79601.95, "quote_volume": 17249.34323, "trades": 123, "taker_buy_volume": 2554.87, "taker_buy_quote": 551.85192}, {"ts": 1771514520000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 121505.41, "quote_volume": 26245.40546, "trades": 159, "taker_buy_volume": 89862.37, "taker_buy_quote": 19410.50882}, {"ts": 1771514580000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 418.3, "quote_volume": 90.3528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771514640000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 10307.2, "quote_volume": 2237.16382, "trades": 26, "taker_buy_volume": 10307.2, "taker_buy_quote": 2237.16382}, {"ts": 1771514700000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 61851.91, "quote_volume": 13421.86447, "trades": 140, "taker_buy_volume": 16723.74, "taker_buy_quote": 3629.05158}, {"ts": 1771514760000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 623.42, "quote_volume": 135.28214, "trades": 1, "taker_buy_volume": 623.42, "taker_buy_quote": 135.28214}, {"ts": 1771514820000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 43003.07, "quote_volume": 9331.66619, "trades": 9, "taker_buy_volume": 43003.07, "taker_buy_quote": 9331.66619}, {"ts": 1771514880000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 229.4, "quote_volume": 49.7798, "trades": 1, "taker_buy_volume": 229.4, "taker_buy_quote": 49.7798}, {"ts": 1771514940000, "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": 1771515000000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 107362.18, "quote_volume": 23190.23088, "trades": 78, "taker_buy_volume": 32647.27, "taker_buy_quote": 7051.81032}, {"ts": 1771515060000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 612.98, "quote_volume": 132.40368, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515120000, "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": 1771515180000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 258.05, "quote_volume": 55.99685, "trades": 2, "taker_buy_volume": 258.05, "taker_buy_quote": 55.99685}, {"ts": 1771515240000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 1080.02, "quote_volume": 234.36434, "trades": 2, "taker_buy_volume": 1080.02, "taker_buy_quote": 234.36434}, {"ts": 1771515300000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 47973.4, "quote_volume": 10410.2278, "trades": 76, "taker_buy_volume": 25601.8, "taker_buy_quote": 5555.5906}, {"ts": 1771515360000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 28685.24, "quote_volume": 6224.69708, "trades": 64, "taker_buy_volume": 27214.88, "taker_buy_quote": 5905.62896}, {"ts": 1771515420000, "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": 1771515480000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 69.12, "quote_volume": 14.99904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771515540000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 91418.91, "quote_volume": 19929.32238, "trades": 68, "taker_buy_volume": 69833.8, "taker_buy_quote": 15223.7684}, {"ts": 1771515600000, "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": 1771515660000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 63.92, "quote_volume": 13.89049, "trades": 2, "taker_buy_volume": 19.85, "taker_buy_quote": 4.3273}, {"ts": 1771515720000, "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": 1771515780000, "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": 1771515840000, "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": 1771515900000, "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": 1771515960000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 5916.27, "quote_volume": 1289.74686, "trades": 18, "taker_buy_volume": 5870.3, "taker_buy_quote": 1279.7254}, {"ts": 1771516020000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 16763.24, "quote_volume": 3654.38632, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516080000, "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": 1771516140000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 75865.96, "quote_volume": 16462.91332, "trades": 74, "taker_buy_volume": 3673.07, "taker_buy_quote": 797.05619}, {"ts": 1771516200000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 150996.41, "quote_volume": 32615.23457, "trades": 115, "taker_buy_volume": 33652.37, "taker_buy_quote": 7268.92193}, {"ts": 1771516260000, "open": 0.215, "high": 0.217, "low": 0.215, "close": 0.217, "volume": 53235.97, "quote_volume": 11498.88169, "trades": 24, "taker_buy_volume": 53125.1, "taker_buy_quote": 11475.04464}, {"ts": 1771516320000, "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": 1771516380000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 689.08, "quote_volume": 148.84128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516440000, "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": 1771516500000, "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": 1771516560000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 6007.58, "quote_volume": 1297.65083, "trades": 2, "taker_buy_volume": 13.55, "taker_buy_quote": 2.94035}, {"ts": 1771516620000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 20705.65, "quote_volume": 4472.4204, "trades": 37, "taker_buy_volume": 17088.14, "taker_buy_quote": 3691.03824}, {"ts": 1771516680000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 105.84, "quote_volume": 22.86144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516740000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 203.26, "quote_volume": 43.90416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516800000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 122.49, "quote_volume": 26.58033, "trades": 1, "taker_buy_volume": 122.49, "taker_buy_quote": 26.58033}, {"ts": 1771516860000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 21145.5, "quote_volume": 4567.428, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771516920000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 2541.08, "quote_volume": 548.30233, "trades": 3, "taker_buy_volume": 1970.13, "taker_buy_quote": 425.54808}, {"ts": 1771516980000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 273.0, "quote_volume": 58.695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771517040000, "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": 1771517100000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 470.38, "quote_volume": 101.1317, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771517160000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 14535.98, "quote_volume": 3125.2357, "trades": 41, "taker_buy_volume": 671.73, "taker_buy_quote": 144.42195}, {"ts": 1771517220000, "open": 0.214, "high": 0.215, "low": 0.213, "close": 0.215, "volume": 122589.81, "quote_volume": 26234.57303, "trades": 129, "taker_buy_volume": 39180.52, "taker_buy_quote": 8385.15067}, {"ts": 1771517280000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 102725.11, "quote_volume": 22085.89865, "trades": 81, "taker_buy_volume": 94626.7, "taker_buy_quote": 20344.7405}, {"ts": 1771517340000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 14363.05, "quote_volume": 3089.17167, "trades": 18, "taker_buy_volume": 12956.02, "taker_buy_quote": 2786.66022}, {"ts": 1771517400000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 1817.57, "quote_volume": 392.23954, "trades": 3, "taker_buy_volume": 1461.99, "taker_buy_quote": 315.78984}, {"ts": 1771517460000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 118951.26, "quote_volume": 25574.5209, "trades": 40, "taker_buy_volume": 2258.65, "taker_buy_quote": 485.60975}, {"ts": 1771517520000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 79035.43, "quote_volume": 16992.61745, "trades": 81, "taker_buy_volume": 75509.91, "taker_buy_quote": 16234.63065}, {"ts": 1771517580000, "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": 1771517640000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 28818.15, "quote_volume": 6195.90225, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771517700000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 260.45, "quote_volume": 55.99675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771517760000, "open": 0.216, "high": 0.217, "low": 0.215, "close": 0.216, "volume": 815931.3, "quote_volume": 175962.43753, "trades": 380, "taker_buy_volume": 293547.68, "taker_buy_quote": 63386.71331}, {"ts": 1771517820000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 160464.44, "quote_volume": 34660.31904, "trades": 207, "taker_buy_volume": 91895.89, "taker_buy_quote": 19849.51224}, {"ts": 1771517880000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 341145.67, "quote_volume": 74028.43066, "trades": 278, "taker_buy_volume": 213576.12, "taker_buy_quote": 46346.01804}, {"ts": 1771517940000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 9.38, "quote_volume": 2.02608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518000000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 106724.41, "quote_volume": 23054.7767, "trades": 79, "taker_buy_volume": 23992.07, "taker_buy_quote": 5184.59126}, {"ts": 1771518060000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 23896.82, "quote_volume": 5161.71312, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518120000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 336.69, "quote_volume": 72.58076, "trades": 6, "taker_buy_volume": 192.41, "taker_buy_quote": 41.56056}, {"ts": 1771518180000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 201.07, "quote_volume": 43.43112, "trades": 1, "taker_buy_volume": 201.07, "taker_buy_quote": 43.43112}, {"ts": 1771518240000, "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": 1771518300000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 356.8, "quote_volume": 77.0688, "trades": 1, "taker_buy_volume": 356.8, "taker_buy_quote": 77.0688}, {"ts": 1771518360000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 127420.22, "quote_volume": 27395.44712, "trades": 59, "taker_buy_volume": 87446.93, "taker_buy_quote": 18801.18977}, {"ts": 1771518420000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 76332.77, "quote_volume": 16411.54555, "trades": 35, "taker_buy_volume": 5178.19, "taker_buy_quote": 1113.31085}, {"ts": 1771518480000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 97.9, "quote_volume": 21.0485, "trades": 1, "taker_buy_volume": 97.9, "taker_buy_quote": 21.0485}, {"ts": 1771518540000, "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": 1771518600000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 60714.03, "quote_volume": 13053.51645, "trades": 23, "taker_buy_volume": 60266.26, "taker_buy_quote": 12957.2459}, {"ts": 1771518660000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 148.27, "quote_volume": 31.92521, "trades": 2, "taker_buy_volume": 47.16, "taker_buy_quote": 10.18656}, {"ts": 1771518720000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 56966.21, "quote_volume": 12304.70136, "trades": 90, "taker_buy_volume": 34125.88, "taker_buy_quote": 7371.19008}, {"ts": 1771518780000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 759.77, "quote_volume": 164.11032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771518840000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 3134.49, "quote_volume": 677.11727, "trades": 3, "taker_buy_volume": 67.43, "taker_buy_quote": 14.63231}, {"ts": 1771518900000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 11579.23, "quote_volume": 2501.11368, "trades": 19, "taker_buy_volume": 43.3, "taker_buy_quote": 9.3528}, {"ts": 1771518960000, "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": 1771519020000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 462.96, "quote_volume": 99.99936, "trades": 1, "taker_buy_volume": 462.96, "taker_buy_quote": 99.99936}, {"ts": 1771519080000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 30651.4, "quote_volume": 6620.7024, "trades": 41, "taker_buy_volume": 26206.2, "taker_buy_quote": 5660.5392}, {"ts": 1771519140000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 51198.47, "quote_volume": 11058.81095, "trades": 45, "taker_buy_volume": 17000.59, "taker_buy_quote": 3672.12744}, {"ts": 1771519200000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 209.27, "quote_volume": 45.04628, "trades": 3, "taker_buy_volume": 53.23, "taker_buy_quote": 11.49768}, {"ts": 1771519260000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 69.44, "quote_volume": 14.99904, "trades": 2, "taker_buy_volume": 69.44, "taker_buy_quote": 14.99904}, {"ts": 1771519320000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 149.91, "quote_volume": 32.38056, "trades": 1, "taker_buy_volume": 149.91, "taker_buy_quote": 32.38056}, {"ts": 1771519380000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 3986.53, "quote_volume": 857.82149, "trades": 3, "taker_buy_volume": 717.54, "taker_buy_quote": 154.98864}, {"ts": 1771519440000, "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": 1771519500000, "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": 1771519560000, "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": 1771519620000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 75214.23, "quote_volume": 16171.11526, "trades": 63, "taker_buy_volume": 40318.61, "taker_buy_quote": 8668.55696}, {"ts": 1771519680000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 81144.01, "quote_volume": 17445.96215, "trades": 102, "taker_buy_volume": 31628.81, "taker_buy_quote": 6800.19415}, {"ts": 1771519740000, "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": 1771519800000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 52022.17, "quote_volume": 11184.3071, "trades": 35, "taker_buy_volume": 34941.43, "taker_buy_quote": 7512.40745}, {"ts": 1771519860000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 109.0, "quote_volume": 23.435, "trades": 2, "taker_buy_volume": 109.0, "taker_buy_quote": 23.435}, {"ts": 1771519920000, "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": 1771519980000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 28747.73, "quote_volume": 6180.76195, "trades": 54, "taker_buy_volume": 16853.98, "taker_buy_quote": 3623.6057}, {"ts": 1771520040000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 8481.87, "quote_volume": 1823.63926, "trades": 42, "taker_buy_volume": 8481.87, "taker_buy_quote": 1823.63926}, {"ts": 1771520100000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 26465.28, "quote_volume": 5695.17981, "trades": 32, "taker_buy_volume": 6440.13, "taker_buy_quote": 1389.77256}, {"ts": 1771520160000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 12.11, "quote_volume": 2.60365, "trades": 1, "taker_buy_volume": 12.11, "taker_buy_quote": 2.60365}, {"ts": 1771520220000, "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": 1771520280000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 140689.82, "quote_volume": 30248.3113, "trades": 122, "taker_buy_volume": 87807.23, "taker_buy_quote": 18878.55445}, {"ts": 1771520340000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 2019.29, "quote_volume": 434.14735, "trades": 3, "taker_buy_volume": 2019.29, "taker_buy_quote": 434.14735}, {"ts": 1771520400000, "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": 1771520460000, "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": 1771520520000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 13.62, "quote_volume": 2.9283, "trades": 1, "taker_buy_volume": 13.62, "taker_buy_quote": 2.9283}, {"ts": 1771520580000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 325.58, "quote_volume": 69.9997, "trades": 1, "taker_buy_volume": 325.58, "taker_buy_quote": 69.9997}, {"ts": 1771520640000, "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": 1771520700000, "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": 1771520760000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 1520.08, "quote_volume": 326.10672, "trades": 4, "taker_buy_volume": 809.6, "taker_buy_quote": 174.064}, {"ts": 1771520820000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 118.32, "quote_volume": 25.32048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771520880000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 102.26, "quote_volume": 21.9859, "trades": 1, "taker_buy_volume": 102.26, "taker_buy_quote": 21.9859}, {"ts": 1771520940000, "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": 1771521000000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 197.48, "quote_volume": 42.4582, "trades": 1, "taker_buy_volume": 197.48, "taker_buy_quote": 42.4582}, {"ts": 1771521060000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 46437.48, "quote_volume": 9984.0582, "trades": 156, "taker_buy_volume": 25072.71, "taker_buy_quote": 5390.63265}, {"ts": 1771521120000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 196835.16, "quote_volume": 42369.24939, "trades": 414, "taker_buy_volume": 101132.66, "taker_buy_quote": 21793.21189}, {"ts": 1771521180000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 76485.88, "quote_volume": 16520.95008, "trades": 65, "taker_buy_volume": 23643.49, "taker_buy_quote": 5106.99384}, {"ts": 1771521240000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 62288.17, "quote_volume": 13453.04393, "trades": 90, "taker_buy_volume": 23914.36, "taker_buy_quote": 5165.50176}, {"ts": 1771521300000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 105188.13, "quote_volume": 22615.44795, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521360000, "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": 1771521420000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 78290.53, "quote_volume": 16911.05893, "trades": 64, "taker_buy_volume": 56641.76, "taker_buy_quote": 12234.92461}, {"ts": 1771521480000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 13340.21, "quote_volume": 2895.05296, "trades": 35, "taker_buy_volume": 4124.17, "taker_buy_quote": 895.17228}, {"ts": 1771521540000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 55640.58, "quote_volume": 12074.00586, "trades": 52, "taker_buy_volume": 44031.56, "taker_buy_quote": 9554.84852}, {"ts": 1771521600000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 2247.27, "quote_volume": 487.65759, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771521660000, "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": 1771521720000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 6308.75, "quote_volume": 1368.99875, "trades": 2, "taker_buy_volume": 6308.75, "taker_buy_quote": 1368.99875}, {"ts": 1771521780000, "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": 1771521840000, "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": 1771521900000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 306094.87, "quote_volume": 66116.38555, "trades": 162, "taker_buy_volume": 72196.04, "taker_buy_quote": 15594.34464}, {"ts": 1771521960000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 563.42, "quote_volume": 121.69872, "trades": 3, "taker_buy_volume": 563.42, "taker_buy_quote": 121.69872}, {"ts": 1771522020000, "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": 1771522080000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 325.28, "quote_volume": 70.2352, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 64.8}, {"ts": 1771522140000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 1850.0, "quote_volume": 399.6, "trades": 1, "taker_buy_volume": 1850.0, "taker_buy_quote": 399.6}, {"ts": 1771522200000, "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": 1771522260000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 682.98, "quote_volume": 147.52368, "trades": 1, "taker_buy_volume": 682.98, "taker_buy_quote": 147.52368}, {"ts": 1771522320000, "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": 1771522380000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 150.0, "quote_volume": 32.4, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 32.4}, {"ts": 1771522440000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 26019.42, "quote_volume": 5595.18544, "trades": 42, "taker_buy_volume": 1010.14, "taker_buy_quote": 218.19024}, {"ts": 1771522500000, "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": 1771522560000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 3364.68, "quote_volume": 723.4062, "trades": 29, "taker_buy_volume": 372.23, "taker_buy_quote": 80.02945}, {"ts": 1771522620000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 48537.3, "quote_volume": 10435.5195, "trades": 50, "taker_buy_volume": 26180.43, "taker_buy_quote": 5628.79245}, {"ts": 1771522680000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 422.6, "quote_volume": 90.47965, "trades": 4, "taker_buy_volume": 43.25, "taker_buy_quote": 9.29875}, {"ts": 1771522740000, "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": 1771522800000, "open": 0.214, "high": 0.216, "low": 0.214, "close": 0.215, "volume": 50423.71, "quote_volume": 10841.18299, "trades": 67, "taker_buy_volume": 42241.2, "taker_buy_quote": 9081.99006}, {"ts": 1771522860000, "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": 1771522920000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 5.77, "quote_volume": 1.24632, "trades": 1, "taker_buy_volume": 5.77, "taker_buy_quote": 1.24632}, {"ts": 1771522980000, "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": 1771523040000, "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": 1771523100000, "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": 1771523160000, "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": 1771523220000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 61.53, "quote_volume": 13.24895, "trades": 2, "taker_buy_volume": 20.0, "taker_buy_quote": 4.32}, {"ts": 1771523280000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 57939.23, "quote_volume": 12456.93445, "trades": 32, "taker_buy_volume": 15292.73, "taker_buy_quote": 3287.93695}, {"ts": 1771523340000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 20362.81, "quote_volume": 4378.00415, "trades": 16, "taker_buy_volume": 50.0, "taker_buy_quote": 10.75}, {"ts": 1771523400000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 186.04, "quote_volume": 39.9986, "trades": 1, "taker_buy_volume": 186.04, "taker_buy_quote": 39.9986}, {"ts": 1771523460000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 139.08, "quote_volume": 29.76312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771523520000, "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": 1771523580000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 125685.45, "quote_volume": 26896.70955, "trades": 144, "taker_buy_volume": 46810.05, "taker_buy_quote": 10017.37395}, {"ts": 1771523640000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 96746.55, "quote_volume": 20703.7617, "trades": 71, "taker_buy_volume": 60107.59, "taker_buy_quote": 12863.02426}, {"ts": 1771523700000, "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": 1771523760000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 286.21, "quote_volume": 61.53515, "trades": 1, "taker_buy_volume": 286.21, "taker_buy_quote": 61.53515}, {"ts": 1771523820000, "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": 1771523880000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 20908.29, "quote_volume": 4495.28235, "trades": 42, "taker_buy_volume": 15267.22, "taker_buy_quote": 3282.4523}, {"ts": 1771523940000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 65262.57, "quote_volume": 14031.45255, "trades": 43, "taker_buy_volume": 20606.21, "taker_buy_quote": 4430.33515}, {"ts": 1771524000000, "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": 1771524060000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 17026.27, "quote_volume": 3660.64805, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524120000, "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": 1771524180000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 125051.46, "quote_volume": 26886.0639, "trades": 87, "taker_buy_volume": 51440.04, "taker_buy_quote": 11059.6086}, {"ts": 1771524240000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 12040.07, "quote_volume": 2588.61505, "trades": 21, "taker_buy_volume": 3094.07, "taker_buy_quote": 665.22505}, {"ts": 1771524300000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 32420.72, "quote_volume": 6970.4694, "trades": 41, "taker_buy_volume": 5404.96, "taker_buy_quote": 1162.081}, {"ts": 1771524360000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1729.38, "quote_volume": 371.8167, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524420000, "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": 1771524480000, "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": 1771524540000, "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": 1771524600000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 102806.7, "quote_volume": 22103.4405, "trades": 41, "taker_buy_volume": 15431.09, "taker_buy_quote": 3317.68435}, {"ts": 1771524660000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 375.84, "quote_volume": 81.18144, "trades": 1, "taker_buy_volume": 375.84, "taker_buy_quote": 81.18144}, {"ts": 1771524720000, "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": 1771524780000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 375.47, "quote_volume": 80.72605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524840000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 16354.27, "quote_volume": 3532.52232, "trades": 29, "taker_buy_volume": 16354.27, "taker_buy_quote": 3532.52232}, {"ts": 1771524900000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 4146.58, "quote_volume": 895.66128, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771524960000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 275.29, "quote_volume": 59.46264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525020000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 55940.14, "quote_volume": 12083.07024, "trades": 28, "taker_buy_volume": 21.65, "taker_buy_quote": 4.6764}, {"ts": 1771525080000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 1329.52, "quote_volume": 287.17632, "trades": 2, "taker_buy_volume": 1329.52, "taker_buy_quote": 287.17632}, {"ts": 1771525140000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 11750.65, "quote_volume": 2538.1404, "trades": 29, "taker_buy_volume": 11682.6, "taker_buy_quote": 2523.4416}, {"ts": 1771525200000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 17813.2, "quote_volume": 3847.6512, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525260000, "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": 1771525320000, "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": 1771525380000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 132.48, "quote_volume": 28.51568, "trades": 4, "taker_buy_volume": 32.48, "taker_buy_quote": 7.01568}, {"ts": 1771525440000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 10994.76, "quote_volume": 2374.86816, "trades": 26, "taker_buy_volume": 10251.98, "taker_buy_quote": 2214.42768}, {"ts": 1771525500000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 26871.29, "quote_volume": 5831.06993, "trades": 89, "taker_buy_volume": 20267.75, "taker_buy_quote": 4398.10175}, {"ts": 1771525560000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 231.96, "quote_volume": 50.11591, "trades": 4, "taker_buy_volume": 12.55, "taker_buy_quote": 2.72335}, {"ts": 1771525620000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 2481.16, "quote_volume": 537.81151, "trades": 4, "taker_buy_volume": 1880.95, "taker_buy_quote": 408.16615}, {"ts": 1771525680000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 18193.21, "quote_volume": 3947.92657, "trades": 46, "taker_buy_volume": 9102.6, "taker_buy_quote": 1975.2642}, {"ts": 1771525740000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 4156.33, "quote_volume": 897.86627, "trades": 4, "taker_buy_volume": 98.99, "taker_buy_quote": 21.48083}, {"ts": 1771525800000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 5546.12, "quote_volume": 1197.96192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771525860000, "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": 1771525920000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 114375.46, "quote_volume": 24705.09936, "trades": 81, "taker_buy_volume": 4077.21, "taker_buy_quote": 880.67736}, {"ts": 1771525980000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 5297.76, "quote_volume": 1144.31616, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526040000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 5649.03, "quote_volume": 1214.54145, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526100000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 19301.67, "quote_volume": 4167.97677, "trades": 32, "taker_buy_volume": 16377.32, "taker_buy_quote": 3537.50112}, {"ts": 1771526160000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 5696.7, "quote_volume": 1224.93206, "trades": 4, "taker_buy_volume": 141.56, "taker_buy_quote": 30.57696}, {"ts": 1771526220000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 122.88, "quote_volume": 26.51347, "trades": 2, "taker_buy_volume": 94.27, "taker_buy_quote": 20.36232}, {"ts": 1771526280000, "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": 1771526340000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 318.04, "quote_volume": 68.69664, "trades": 1, "taker_buy_volume": 318.04, "taker_buy_quote": 68.69664}, {"ts": 1771526400000, "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": 1771526460000, "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": 1771526520000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 38290.42, "quote_volume": 8270.71689, "trades": 29, "taker_buy_volume": 38276.59, "taker_buy_quote": 8267.74344}, {"ts": 1771526580000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 2796.14, "quote_volume": 605.15214, "trades": 14, "taker_buy_volume": 2774.49, "taker_buy_quote": 600.47574}, {"ts": 1771526640000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 3224.78, "quote_volume": 696.55248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526700000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 265.6, "quote_volume": 57.61877, "trades": 2, "taker_buy_volume": 249.17, "taker_buy_quote": 54.06989}, {"ts": 1771526760000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 2731.48, "quote_volume": 589.99968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771526820000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 128.39, "quote_volume": 27.76611, "trades": 2, "taker_buy_volume": 33.87, "taker_buy_quote": 7.34979}, {"ts": 1771526880000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 7.13, "quote_volume": 1.54721, "trades": 1, "taker_buy_volume": 7.13, "taker_buy_quote": 1.54721}, {"ts": 1771526940000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 3478.79, "quote_volume": 751.41864, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527000000, "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": 1771527060000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 12004.63, "quote_volume": 2597.77939, "trades": 14, "taker_buy_volume": 4779.31, "taker_buy_quote": 1037.11027}, {"ts": 1771527120000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 595.47, "quote_volume": 129.11699, "trades": 2, "taker_buy_volume": 495.47, "taker_buy_quote": 107.51699}, {"ts": 1771527180000, "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": 1771527240000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 349.62, "quote_volume": 75.86754, "trades": 1, "taker_buy_volume": 349.62, "taker_buy_quote": 75.86754}, {"ts": 1771527300000, "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": 1771527360000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 133.65, "quote_volume": 28.94755, "trades": 3, "taker_buy_volume": 79.15, "taker_buy_quote": 17.17555}, {"ts": 1771527420000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 21632.8, "quote_volume": 4672.6848, "trades": 92, "taker_buy_volume": 3027.92, "taker_buy_quote": 654.03072}, {"ts": 1771527480000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 3037.05, "quote_volume": 656.0028, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771527540000, "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": 1771527600000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 91.87, "quote_volume": 19.89065, "trades": 2, "taker_buy_volume": 46.73, "taker_buy_quote": 10.14041}, {"ts": 1771527660000, "open": 0.217, "high": 0.217, "low": 0.215, "close": 0.216, "volume": 32515.34, "quote_volume": 7023.60584, "trades": 146, "taker_buy_volume": 2876.54, "taker_buy_quote": 621.65004}, {"ts": 1771527720000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 66046.56, "quote_volume": 14248.84589, "trades": 68, "taker_buy_volume": 45236.41, "taker_buy_quote": 9771.06456}, {"ts": 1771527780000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 40241.72, "quote_volume": 8687.626, "trades": 37, "taker_buy_volume": 34654.12, "taker_buy_quote": 7485.28992}, {"ts": 1771527840000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 1690.21, "quote_volume": 365.08536, "trades": 15, "taker_buy_volume": 1690.21, "taker_buy_quote": 365.08536}, {"ts": 1771527900000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 10287.85, "quote_volume": 2222.1756, "trades": 43, "taker_buy_volume": 3689.1, "taker_buy_quote": 796.8456}, {"ts": 1771527960000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 17001.91, "quote_volume": 3672.1965, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528020000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 14557.92, "quote_volume": 3134.98869, "trades": 27, "taker_buy_volume": 5035.89, "taker_buy_quote": 1087.75224}, {"ts": 1771528080000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 8462.08, "quote_volume": 1827.94752, "trades": 59, "taker_buy_volume": 1215.98, "taker_buy_quote": 262.78992}, {"ts": 1771528140000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 54808.89, "quote_volume": 11838.74328, "trades": 19, "taker_buy_volume": 23.04, "taker_buy_quote": 4.99968}, {"ts": 1771528200000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 2266.39, "quote_volume": 489.32988, "trades": 20, "taker_buy_volume": 111.59, "taker_buy_quote": 24.10344}, {"ts": 1771528260000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 220.02, "quote_volume": 47.52432, "trades": 1, "taker_buy_volume": 220.02, "taker_buy_quote": 47.52432}, {"ts": 1771528320000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 92.59, "quote_volume": 19.99944, "trades": 1, "taker_buy_volume": 92.59, "taker_buy_quote": 19.99944}, {"ts": 1771528380000, "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": 1771528440000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 10.0, "quote_volume": 2.15, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771528500000, "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": 1771528560000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 92969.88, "quote_volume": 19988.53434, "trades": 64, "taker_buy_volume": 16276.99, "taker_buy_quote": 3499.56299}, {"ts": 1771528620000, "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": 1771528680000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 605.31, "quote_volume": 130.74696, "trades": 2, "taker_buy_volume": 605.31, "taker_buy_quote": 130.74696}, {"ts": 1771528740000, "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": 1771528800000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 46.29, "quote_volume": 9.99864, "trades": 1, "taker_buy_volume": 46.29, "taker_buy_quote": 9.99864}, {"ts": 1771528860000, "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": 1771528920000, "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": 1771528980000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 446.36, "quote_volume": 96.41376, "trades": 1, "taker_buy_volume": 446.36, "taker_buy_quote": 96.41376}, {"ts": 1771529040000, "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": 1771529100000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 80.65, "quote_volume": 17.4204, "trades": 1, "taker_buy_volume": 80.65, "taker_buy_quote": 17.4204}, {"ts": 1771529160000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 588.25, "quote_volume": 127.062, "trades": 1, "taker_buy_volume": 588.25, "taker_buy_quote": 127.062}, {"ts": 1771529220000, "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": 1771529280000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 63.5, "quote_volume": 13.69879, "trades": 2, "taker_buy_volume": 46.29, "taker_buy_quote": 9.99864}, {"ts": 1771529340000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 21858.46, "quote_volume": 4699.5689, "trades": 53, "taker_buy_volume": 5913.9, "taker_buy_quote": 1271.4885}, {"ts": 1771529400000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 333.73, "quote_volume": 71.75195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529460000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 606.83, "quote_volume": 130.46845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529520000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 34569.19, "quote_volume": 7432.37585, "trades": 31, "taker_buy_volume": 16191.41, "taker_buy_quote": 3481.15315}, {"ts": 1771529580000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 1692.03, "quote_volume": 365.47848, "trades": 1, "taker_buy_volume": 1692.03, "taker_buy_quote": 365.47848}, {"ts": 1771529640000, "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": 1771529700000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 56807.41, "quote_volume": 12215.17943, "trades": 70, "taker_buy_volume": 33935.56, "taker_buy_quote": 7297.73168}, {"ts": 1771529760000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 39255.3, "quote_volume": 8439.8895, "trades": 69, "taker_buy_volume": 32974.96, "taker_buy_quote": 7089.6164}, {"ts": 1771529820000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 66817.24, "quote_volume": 14365.7066, "trades": 62, "taker_buy_volume": 59705.19, "taker_buy_quote": 12836.61585}, {"ts": 1771529880000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 7.82, "quote_volume": 1.67348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771529940000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 2803.77, "quote_volume": 602.12248, "trades": 3, "taker_buy_volume": 2115.7, "taker_buy_quote": 454.8755}, {"ts": 1771530000000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 25.44, "quote_volume": 5.44416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530060000, "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": 1771530120000, "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": 1771530180000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 16017.78, "quote_volume": 3443.8227, "trades": 31, "taker_buy_volume": 15314.54, "taker_buy_quote": 3292.6261}, {"ts": 1771530240000, "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": 1771530300000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 4.86, "quote_volume": 1.04976, "trades": 1, "taker_buy_volume": 4.86, "taker_buy_quote": 1.04976}, {"ts": 1771530360000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 36705.14, "quote_volume": 7891.6051, "trades": 32, "taker_buy_volume": 80.55, "taker_buy_quote": 17.31825}, {"ts": 1771530420000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 28567.61, "quote_volume": 6142.03615, "trades": 57, "taker_buy_volume": 18701.65, "taker_buy_quote": 4020.85475}, {"ts": 1771530480000, "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": 1771530540000, "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": 1771530600000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 81712.57, "quote_volume": 17639.26794, "trades": 77, "taker_buy_volume": 60422.76, "taker_buy_quote": 13040.66898}, {"ts": 1771530660000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 24521.47, "quote_volume": 5296.63752, "trades": 97, "taker_buy_volume": 12975.8, "taker_buy_quote": 2802.7728}, {"ts": 1771530720000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 3287.89, "quote_volume": 710.18424, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771530780000, "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": 1771530840000, "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": 1771530900000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 81379.05, "quote_volume": 17577.8748, "trades": 84, "taker_buy_volume": 18990.4, "taker_buy_quote": 4101.9264}, {"ts": 1771530960000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 460.4, "quote_volume": 99.9068, "trades": 1, "taker_buy_volume": 460.4, "taker_buy_quote": 99.9068}, {"ts": 1771531020000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 49004.81, "quote_volume": 10584.93258, "trades": 76, "taker_buy_volume": 14018.18, "taker_buy_quote": 3027.92688}, {"ts": 1771531080000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 2579.14, "quote_volume": 557.09424, "trades": 14, "taker_buy_volume": 2579.14, "taker_buy_quote": 557.09424}, {"ts": 1771531140000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 46679.68, "quote_volume": 10082.81088, "trades": 68, "taker_buy_volume": 29024.76, "taker_buy_quote": 6269.34816}, {"ts": 1771531200000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 20333.65, "quote_volume": 4392.0684, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531260000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 16244.53, "quote_volume": 3508.81848, "trades": 36, "taker_buy_volume": 16214.57, "taker_buy_quote": 3502.34712}, {"ts": 1771531320000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 3455.99, "quote_volume": 749.70516, "trades": 4, "taker_buy_volume": 3211.32, "taker_buy_quote": 696.85644}, {"ts": 1771531380000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 241.85, "quote_volume": 52.48145, "trades": 1, "taker_buy_volume": 241.85, "taker_buy_quote": 52.48145}, {"ts": 1771531440000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 280844.52, "quote_volume": 60938.32601, "trades": 150, "taker_buy_volume": 231742.9, "taker_buy_quote": 50288.2093}, {"ts": 1771531500000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 52508.63, "quote_volume": 11335.3276, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531560000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 7.04, "quote_volume": 1.52064, "trades": 1, "taker_buy_volume": 7.04, "taker_buy_quote": 1.52064}, {"ts": 1771531620000, "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": 1771531680000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 41941.71, "quote_volume": 9059.40936, "trades": 131, "taker_buy_volume": 26511.48, "taker_buy_quote": 5726.47968}, {"ts": 1771531740000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 415.26, "quote_volume": 89.2809, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771531800000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 25.58, "quote_volume": 5.52528, "trades": 1, "taker_buy_volume": 25.58, "taker_buy_quote": 5.52528}, {"ts": 1771531860000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 101.85, "quote_volume": 21.9996, "trades": 1, "taker_buy_volume": 101.85, "taker_buy_quote": 21.9996}, {"ts": 1771531920000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 7015.85, "quote_volume": 1515.4236, "trades": 2, "taker_buy_volume": 7015.85, "taker_buy_quote": 1515.4236}, {"ts": 1771531980000, "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": 1771532040000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 92230.42, "quote_volume": 19921.77072, "trades": 23, "taker_buy_volume": 92230.42, "taker_buy_quote": 19921.77072}, {"ts": 1771532100000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 69.45, "quote_volume": 15.0012, "trades": 1, "taker_buy_volume": 69.45, "taker_buy_quote": 15.0012}, {"ts": 1771532160000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 6999.99, "quote_volume": 1511.99784, "trades": 3, "taker_buy_volume": 6999.99, "taker_buy_quote": 1511.99784}, {"ts": 1771532220000, "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": 1771532280000, "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": 1771532340000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 633.3, "quote_volume": 136.7928, "trades": 1, "taker_buy_volume": 633.3, "taker_buy_quote": 136.7928}, {"ts": 1771532400000, "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": 1771532460000, "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": 1771532520000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 632.22, "quote_volume": 135.9273, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532580000, "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": 1771532640000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 10112.68, "quote_volume": 2184.33888, "trades": 2, "taker_buy_volume": 10112.68, "taker_buy_quote": 2184.33888}, {"ts": 1771532700000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 10.63, "quote_volume": 2.28545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532760000, "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": 1771532820000, "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": 1771532880000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771532940000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 524.94, "quote_volume": 112.8621, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533000000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 92.59, "quote_volume": 19.99944, "trades": 1, "taker_buy_volume": 92.59, "taker_buy_quote": 19.99944}, {"ts": 1771533060000, "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": 1771533120000, "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": 1771533180000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 21045.6, "quote_volume": 4545.8496, "trades": 22, "taker_buy_volume": 20045.6, "taker_buy_quote": 4329.8496}, {"ts": 1771533240000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 5871.82, "quote_volume": 1268.20148, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533300000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1486.41, "quote_volume": 319.57815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533360000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 44.83, "quote_volume": 9.68328, "trades": 1, "taker_buy_volume": 44.83, "taker_buy_quote": 9.68328}, {"ts": 1771533420000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 92.59, "quote_volume": 19.99944, "trades": 1, "taker_buy_volume": 92.59, "taker_buy_quote": 19.99944}, {"ts": 1771533480000, "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": 1771533540000, "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": 1771533600000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 25.55, "quote_volume": 5.49325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771533660000, "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": 1771533720000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 7.87, "quote_volume": 1.69992, "trades": 1, "taker_buy_volume": 7.87, "taker_buy_quote": 1.69992}, {"ts": 1771533780000, "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": 1771533840000, "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": 1771533900000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 133807.03, "quote_volume": 28902.33, "trades": 276, "taker_buy_volume": 53615.91, "taker_buy_quote": 11581.04808}, {"ts": 1771533960000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 110166.28, "quote_volume": 23894.81069, "trades": 82, "taker_buy_volume": 91455.08, "taker_buy_quote": 19835.98378}, {"ts": 1771534020000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 264.43, "quote_volume": 57.11688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534080000, "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": 1771534140000, "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": 1771534200000, "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": 1771534260000, "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": 1771534320000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 5135.53, "quote_volume": 1111.51893, "trades": 4, "taker_buy_volume": 2244.45, "taker_buy_quote": 487.04565}, {"ts": 1771534380000, "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": 1771534440000, "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": 1771534500000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 40.72, "quote_volume": 8.79552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534560000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 81.01, "quote_volume": 17.49816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534620000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 40.32, "quote_volume": 8.74944, "trades": 1, "taker_buy_volume": 40.32, "taker_buy_quote": 8.74944}, {"ts": 1771534680000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 504.37, "quote_volume": 108.94392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534740000, "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": 1771534800000, "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": 1771534860000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 4.62, "quote_volume": 0.99792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771534920000, "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": 1771534980000, "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": 1771535040000, "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": 1771535100000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 30.0, "quote_volume": 6.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771535160000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 8104.59, "quote_volume": 1750.59913, "trades": 3, "taker_buy_volume": 7.69, "taker_buy_quote": 1.66873}, {"ts": 1771535220000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 13.81, "quote_volume": 2.99677, "trades": 1, "taker_buy_volume": 13.81, "taker_buy_quote": 2.99677}, {"ts": 1771535280000, "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": 1771535340000, "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": 1771535400000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 62342.3, "quote_volume": 13528.2791, "trades": 11, "taker_buy_volume": 62342.3, "taker_buy_quote": 13528.2791}, {"ts": 1771535460000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 2764.97, "quote_volume": 599.99849, "trades": 2, "taker_buy_volume": 2764.97, "taker_buy_quote": 599.99849}, {"ts": 1771535520000, "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": 1771535580000, "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": 1771535640000, "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": 1771535700000, "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": 1771535760000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 1017.67, "quote_volume": 220.83439, "trades": 2, "taker_buy_volume": 1017.67, "taker_buy_quote": 220.83439}, {"ts": 1771535820000, "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": 1771535880000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 46.09, "quote_volume": 10.00153, "trades": 1, "taker_buy_volume": 46.09, "taker_buy_quote": 10.00153}, {"ts": 1771535940000, "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": 1771536000000, "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": 1771536060000, "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": 1771536120000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 17089.29, "quote_volume": 3708.37593, "trades": 54, "taker_buy_volume": 17089.29, "taker_buy_quote": 3708.37593}, {"ts": 1771536180000, "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": 1771536240000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 231.48, "quote_volume": 49.99968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536300000, "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": 1771536360000, "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": 1771536420000, "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": 1771536480000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 603.2, "quote_volume": 130.8944, "trades": 2, "taker_buy_volume": 603.2, "taker_buy_quote": 130.8944}, {"ts": 1771536540000, "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": 1771536600000, "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": 1771536660000, "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": 1771536720000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 17.23, "quote_volume": 3.73891, "trades": 2, "taker_buy_volume": 17.23, "taker_buy_quote": 3.73891}, {"ts": 1771536780000, "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": 1771536840000, "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": 1771536900000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 230.94, "quote_volume": 49.88304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771536960000, "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": 1771537020000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 691.24, "quote_volume": 149.99908, "trades": 1, "taker_buy_volume": 691.24, "taker_buy_quote": 149.99908}, {"ts": 1771537080000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 553.45, "quote_volume": 120.09865, "trades": 2, "taker_buy_volume": 553.45, "taker_buy_quote": 120.09865}, {"ts": 1771537140000, "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": 1771537200000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 22.27, "quote_volume": 4.83259, "trades": 2, "taker_buy_volume": 22.27, "taker_buy_quote": 4.83259}, {"ts": 1771537260000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 268.59, "quote_volume": 58.28403, "trades": 1, "taker_buy_volume": 268.59, "taker_buy_quote": 58.28403}, {"ts": 1771537320000, "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": 1771537380000, "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": 1771537440000, "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": 1771537500000, "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": 1771537560000, "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": 1771537620000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 203.95, "quote_volume": 44.0532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771537680000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 13.0, "quote_volume": 2.821, "trades": 1, "taker_buy_volume": 13.0, "taker_buy_quote": 2.821}, {"ts": 1771537740000, "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": 1771537800000, "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": 1771537860000, "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": 1771537920000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 811.1, "quote_volume": 176.0087, "trades": 1, "taker_buy_volume": 811.1, "taker_buy_quote": 176.0087}, {"ts": 1771537980000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 2242.2, "quote_volume": 484.3152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538040000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 147.97, "quote_volume": 31.96152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538100000, "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": 1771538160000, "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": 1771538220000, "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": 1771538280000, "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": 1771538340000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 4523.11, "quote_volume": 976.99176, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538400000, "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": 1771538460000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 404.72, "quote_volume": 87.82424, "trades": 1, "taker_buy_volume": 404.72, "taker_buy_quote": 87.82424}, {"ts": 1771538520000, "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": 1771538580000, "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": 1771538640000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 97342.24, "quote_volume": 21025.92384, "trades": 115, "taker_buy_volume": 48289.55, "taker_buy_quote": 10430.5428}, {"ts": 1771538700000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 147.58, "quote_volume": 31.87728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771538760000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 294.29, "quote_volume": 63.86093, "trades": 1, "taker_buy_volume": 294.29, "taker_buy_quote": 63.86093}, {"ts": 1771538820000, "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": 1771538880000, "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": 1771538940000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 331.79, "quote_volume": 71.99843, "trades": 1, "taker_buy_volume": 331.79, "taker_buy_quote": 71.99843}, {"ts": 1771539000000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 33123.31, "quote_volume": 7187.75827, "trades": 29, "taker_buy_volume": 33123.31, "taker_buy_quote": 7187.75827}, {"ts": 1771539060000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 12356.76, "quote_volume": 2681.41692, "trades": 66, "taker_buy_volume": 6061.95, "taker_buy_quote": 1315.44315}, {"ts": 1771539120000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 49958.45, "quote_volume": 10841.02769, "trades": 67, "taker_buy_volume": 26716.46, "taker_buy_quote": 5797.51586}, {"ts": 1771539180000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 10779.35, "quote_volume": 2339.11895, "trades": 55, "taker_buy_volume": 8204.01, "taker_buy_quote": 1780.27017}, {"ts": 1771539240000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 38724.38, "quote_volume": 8403.19046, "trades": 84, "taker_buy_volume": 16008.83, "taker_buy_quote": 3473.91611}, {"ts": 1771539300000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 2000.06, "quote_volume": 434.01302, "trades": 15, "taker_buy_volume": 2000.06, "taker_buy_quote": 434.01302}, {"ts": 1771539360000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 5.54, "quote_volume": 1.20218, "trades": 1, "taker_buy_volume": 5.54, "taker_buy_quote": 1.20218}, {"ts": 1771539420000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 20.47, "quote_volume": 4.44199, "trades": 1, "taker_buy_volume": 20.47, "taker_buy_quote": 4.44199}, {"ts": 1771539480000, "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": 1771539540000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 8.66, "quote_volume": 1.87922, "trades": 1, "taker_buy_volume": 8.66, "taker_buy_quote": 1.87922}, {"ts": 1771539600000, "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": 1771539660000, "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": 1771539720000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 146.71, "quote_volume": 31.83607, "trades": 2, "taker_buy_volume": 146.71, "taker_buy_quote": 31.83607}, {"ts": 1771539780000, "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": 1771539840000, "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": 1771539900000, "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": 1771539960000, "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": 1771540020000, "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": 1771540080000, "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": 1771540140000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 148.14, "quote_volume": 31.99824, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771540200000, "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": 1771540260000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 50183.45, "quote_volume": 10839.6252, "trades": 54, "taker_buy_volume": 6326.93, "taker_buy_quote": 1366.61688}, {"ts": 1771540320000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 14.83, "quote_volume": 3.20328, "trades": 1, "taker_buy_volume": 14.83, "taker_buy_quote": 3.20328}, {"ts": 1771540380000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 7303.08, "quote_volume": 1577.46528, "trades": 46, "taker_buy_volume": 7295.6, "taker_buy_quote": 1575.8496}, {"ts": 1771540440000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 22560.83, "quote_volume": 4876.317, "trades": 45, "taker_buy_volume": 5344.56, "taker_buy_quote": 1157.60268}, {"ts": 1771540500000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 3854.66, "quote_volume": 831.30056, "trades": 2, "taker_buy_volume": 2548.66, "taker_buy_quote": 550.51056}, {"ts": 1771540560000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 3997.87, "quote_volume": 863.53992, "trades": 2, "taker_buy_volume": 3997.87, "taker_buy_quote": 863.53992}, {"ts": 1771540620000, "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": 1771540680000, "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": 1771540740000, "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": 1771540800000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 37431.44, "quote_volume": 8047.78204, "trades": 17, "taker_buy_volume": 22.44, "taker_buy_quote": 4.84704}, {"ts": 1771540860000, "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": 1771540920000, "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": 1771540980000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 11998.77, "quote_volume": 2586.48541, "trades": 19, "taker_buy_volume": 6749.86, "taker_buy_quote": 1457.96976}, {"ts": 1771541040000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1123.57, "quote_volume": 241.56755, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541100000, "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": 1771541160000, "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": 1771541220000, "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": 1771541280000, "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": 1771541340000, "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": 1771541400000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 6.08, "quote_volume": 1.31328, "trades": 1, "taker_buy_volume": 6.08, "taker_buy_quote": 1.31328}, {"ts": 1771541460000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 441.38, "quote_volume": 95.33808, "trades": 1, "taker_buy_volume": 441.38, "taker_buy_quote": 95.33808}, {"ts": 1771541520000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 130651.66, "quote_volume": 28220.75856, "trades": 102, "taker_buy_volume": 99102.5, "taker_buy_quote": 21406.14}, {"ts": 1771541580000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 7134.74, "quote_volume": 1543.97395, "trades": 14, "taker_buy_volume": 2870.11, "taker_buy_quote": 622.81387}, {"ts": 1771541640000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 2861.49, "quote_volume": 620.94333, "trades": 2, "taker_buy_volume": 2861.49, "taker_buy_quote": 620.94333}, {"ts": 1771541700000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 1578.47, "quote_volume": 340.94952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771541760000, "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": 1771541820000, "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": 1771541880000, "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": 1771541940000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 84.98, "quote_volume": 18.35568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771542000000, "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": 1771542060000, "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": 1771542120000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 98.81, "quote_volume": 21.44177, "trades": 1, "taker_buy_volume": 98.81, "taker_buy_quote": 21.44177}, {"ts": 1771542180000, "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": 1771542240000, "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": 1771542300000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 60532.01, "quote_volume": 13074.91416, "trades": 146, "taker_buy_volume": 28479.04, "taker_buy_quote": 6151.47264}, {"ts": 1771542360000, "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": 1771542420000, "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": 1771542480000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 20.94, "quote_volume": 4.52304, "trades": 2, "taker_buy_volume": 20.94, "taker_buy_quote": 4.52304}, {"ts": 1771542540000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 37014.91, "quote_volume": 7995.22056, "trades": 146, "taker_buy_volume": 36993.26, "taker_buy_quote": 7990.54416}, {"ts": 1771542600000, "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": 1771542660000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 37095.94, "quote_volume": 8012.72304, "trades": 22, "taker_buy_volume": 921.19, "taker_buy_quote": 198.97704}, {"ts": 1771542720000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 288.12, "quote_volume": 62.23392, "trades": 1, "taker_buy_volume": 288.12, "taker_buy_quote": 62.23392}, {"ts": 1771542780000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 17272.06, "quote_volume": 3730.76496, "trades": 17, "taker_buy_volume": 17272.06, "taker_buy_quote": 3730.76496}, {"ts": 1771542840000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 84096.26, "quote_volume": 18167.38596, "trades": 48, "taker_buy_volume": 13287.05, "taker_buy_quote": 2872.5966}, {"ts": 1771542900000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 75209.88, "quote_volume": 16245.33408, "trades": 96, "taker_buy_volume": 54717.84, "taker_buy_quote": 11819.05344}, {"ts": 1771542960000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 1741.11, "quote_volume": 376.07976, "trades": 10, "taker_buy_volume": 1741.11, "taker_buy_quote": 376.07976}, {"ts": 1771543020000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 207473.72, "quote_volume": 44814.32352, "trades": 281, "taker_buy_volume": 109691.96, "taker_buy_quote": 23693.46336}, {"ts": 1771543080000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 55.72, "quote_volume": 12.03552, "trades": 3, "taker_buy_volume": 55.72, "taker_buy_quote": 12.03552}, {"ts": 1771543140000, "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": 1771543200000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 230079.9, "quote_volume": 49697.2584, "trades": 238, "taker_buy_volume": 67343.02, "taker_buy_quote": 14546.09232}, {"ts": 1771543260000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 17790.46, "quote_volume": 3842.73936, "trades": 68, "taker_buy_volume": 17790.46, "taker_buy_quote": 3842.73936}, {"ts": 1771543320000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 17708.92, "quote_volume": 3825.12672, "trades": 75, "taker_buy_volume": 17708.92, "taker_buy_quote": 3825.12672}, {"ts": 1771543380000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 37612.51, "quote_volume": 8124.30216, "trades": 57, "taker_buy_volume": 4082.69, "taker_buy_quote": 881.86104}, {"ts": 1771543440000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 1828.39, "quote_volume": 393.41737, "trades": 3, "taker_buy_volume": 313.52, "taker_buy_quote": 67.72032}, {"ts": 1771543500000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 2782.68, "quote_volume": 598.53375, "trades": 7, "taker_buy_volume": 257.55, "taker_buy_quote": 55.6308}, {"ts": 1771543560000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 1564.68, "quote_volume": 336.50351, "trades": 5, "taker_buy_volume": 97.31, "taker_buy_quote": 21.01896}, {"ts": 1771543620000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 2307.23, "quote_volume": 496.05445, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543680000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 2114.5, "quote_volume": 455.5175, "trades": 3, "taker_buy_volume": 900.0, "taker_buy_quote": 194.4}, {"ts": 1771543740000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1303.27, "quote_volume": 280.20305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543800000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 2111.44, "quote_volume": 454.2326, "trades": 4, "taker_buy_volume": 273.0, "taker_buy_quote": 58.968}, {"ts": 1771543860000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1409.8, "quote_volume": 303.107, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771543920000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 143178.26, "quote_volume": 30924.50793, "trades": 220, "taker_buy_volume": 87311.47, "taker_buy_quote": 18859.27752}, {"ts": 1771543980000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 8579.78, "quote_volume": 1844.6527, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771544040000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 207548.1, "quote_volume": 44828.10441, "trades": 309, "taker_buy_volume": 148203.36, "taker_buy_quote": 32011.92576}, {"ts": 1771544100000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 85129.32, "quote_volume": 18385.47301, "trades": 121, "taker_buy_volume": 36029.08, "taker_buy_quote": 7782.28128}, {"ts": 1771544160000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 10777.93, "quote_volume": 2328.03288, "trades": 33, "taker_buy_volume": 10777.93, "taker_buy_quote": 2328.03288}, {"ts": 1771544220000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 33081.47, "quote_volume": 7145.97469, "trades": 40, "taker_buy_volume": 6154.5, "taker_buy_quote": 1329.74917}, {"ts": 1771544280000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 58.04, "quote_volume": 12.53664, "trades": 1, "taker_buy_volume": 58.04, "taker_buy_quote": 12.53664}, {"ts": 1771544340000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 23681.26, "quote_volume": 5115.15216, "trades": 37, "taker_buy_volume": 23681.26, "taker_buy_quote": 5115.15216}, {"ts": 1771544400000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 1394.33, "quote_volume": 301.17528, "trades": 2, "taker_buy_volume": 1394.33, "taker_buy_quote": 301.17528}, {"ts": 1771544460000, "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": 1771544520000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 4446.27, "quote_volume": 960.39432, "trades": 17, "taker_buy_volume": 4424.62, "taker_buy_quote": 955.71792}, {"ts": 1771544580000, "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": 1771544640000, "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": 1771544700000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 921.65, "quote_volume": 199.99805, "trades": 1, "taker_buy_volume": 921.65, "taker_buy_quote": 199.99805}, {"ts": 1771544760000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 9.2, "quote_volume": 1.9964, "trades": 1, "taker_buy_volume": 9.2, "taker_buy_quote": 1.9964}, {"ts": 1771544820000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 2648.96, "quote_volume": 574.82432, "trades": 2, "taker_buy_volume": 2648.96, "taker_buy_quote": 574.82432}, {"ts": 1771544880000, "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": 1771544940000, "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": 1771545000000, "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": 1771545060000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 69.44, "quote_volume": 14.99904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545120000, "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": 1771545180000, "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": 1771545240000, "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": 1771545300000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 192.65, "quote_volume": 41.6124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545360000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 132091.91, "quote_volume": 28663.93383, "trades": 58, "taker_buy_volume": 115673.71, "taker_buy_quote": 25101.19507}, {"ts": 1771545420000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 96244.88, "quote_volume": 20885.13896, "trades": 145, "taker_buy_volume": 32904.58, "taker_buy_quote": 7140.29386}, {"ts": 1771545480000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 19247.04, "quote_volume": 4176.60768, "trades": 70, "taker_buy_volume": 19156.26, "taker_buy_quote": 4156.90842}, {"ts": 1771545540000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 67072.84, "quote_volume": 14554.80628, "trades": 52, "taker_buy_volume": 5374.39, "taker_buy_quote": 1166.24263}, {"ts": 1771545600000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 500.0, "quote_volume": 108.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545660000, "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": 1771545720000, "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": 1771545780000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 46.29, "quote_volume": 9.99864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771545840000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 1595.85, "quote_volume": 346.29945, "trades": 2, "taker_buy_volume": 1595.85, "taker_buy_quote": 346.29945}, {"ts": 1771545900000, "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": 1771545960000, "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": 1771546020000, "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": 1771546080000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 8939.76, "quote_volume": 1939.92792, "trades": 10, "taker_buy_volume": 8939.76, "taker_buy_quote": 1939.92792}, {"ts": 1771546140000, "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": 1771546200000, "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": 1771546260000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 914.1, "quote_volume": 198.3597, "trades": 1, "taker_buy_volume": 914.1, "taker_buy_quote": 198.3597}, {"ts": 1771546320000, "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": 1771546380000, "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": 1771546440000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 53657.45, "quote_volume": 11643.67246, "trades": 176, "taker_buy_volume": 53657.45, "taker_buy_quote": 11643.67246}, {"ts": 1771546500000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 35350.82, "quote_volume": 7671.12794, "trades": 68, "taker_buy_volume": 11635.5, "taker_buy_quote": 2524.9035}, {"ts": 1771546560000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 74810.69, "quote_volume": 16233.89074, "trades": 210, "taker_buy_volume": 28900.0, "taker_buy_quote": 6271.3}, {"ts": 1771546620000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 4949.99, "quote_volume": 1079.09782, "trades": 1, "taker_buy_volume": 4949.99, "taker_buy_quote": 1079.09782}, {"ts": 1771546680000, "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": 1771546740000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 49.5, "quote_volume": 10.791, "trades": 1, "taker_buy_volume": 49.5, "taker_buy_quote": 10.791}, {"ts": 1771546800000, "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": 1771546860000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 10.0, "quote_volume": 2.17, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771546920000, "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": 1771546980000, "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": 1771547040000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 78.9, "quote_volume": 17.1213, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771547100000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 135972.7, "quote_volume": 29642.03804, "trades": 126, "taker_buy_volume": 135962.14, "taker_buy_quote": 29639.74652}, {"ts": 1771547160000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 60461.45, "quote_volume": 13192.04297, "trades": 160, "taker_buy_volume": 36102.27, "taker_buy_quote": 7881.74173}, {"ts": 1771547220000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 828.88, "quote_volume": 181.52472, "trades": 1, "taker_buy_volume": 828.88, "taker_buy_quote": 181.52472}, {"ts": 1771547280000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 558.62, "quote_volume": 122.33778, "trades": 3, "taker_buy_volume": 558.62, "taker_buy_quote": 122.33778}, {"ts": 1771547340000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 31463.46, "quote_volume": 6885.49825, "trades": 111, "taker_buy_volume": 26463.97, "taker_buy_quote": 5795.60943}, {"ts": 1771547400000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 1897.98, "quote_volume": 414.75994, "trades": 5, "taker_buy_volume": 1000.3, "taker_buy_quote": 219.0657}, {"ts": 1771547460000, "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": 1771547520000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 4560.43, "quote_volume": 998.73417, "trades": 4, "taker_buy_volume": 4560.43, "taker_buy_quote": 998.73417}, {"ts": 1771547580000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 13591.56, "quote_volume": 2976.55164, "trades": 15, "taker_buy_volume": 13545.59, "taker_buy_quote": 2966.48421}, {"ts": 1771547640000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 32783.72, "quote_volume": 7179.63468, "trades": 28, "taker_buy_volume": 4564.82, "taker_buy_quote": 999.69558}, {"ts": 1771547700000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 1925.0, "quote_volume": 421.575, "trades": 1, "taker_buy_volume": 1925.0, "taker_buy_quote": 421.575}, {"ts": 1771547760000, "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": 1771547820000, "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": 1771547880000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 176.92, "quote_volume": 38.74548, "trades": 1, "taker_buy_volume": 176.92, "taker_buy_quote": 38.74548}, {"ts": 1771547940000, "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": 1771548000000, "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": 1771548060000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 169.98, "quote_volume": 37.22562, "trades": 1, "taker_buy_volume": 169.98, "taker_buy_quote": 37.22562}, {"ts": 1771548120000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 3597.24, "quote_volume": 787.79556, "trades": 2, "taker_buy_volume": 3597.24, "taker_buy_quote": 787.79556}, {"ts": 1771548180000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 456.62, "quote_volume": 99.99978, "trades": 1, "taker_buy_volume": 456.62, "taker_buy_quote": 99.99978}, {"ts": 1771548240000, "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": 1771548300000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 7.05, "quote_volume": 1.54395, "trades": 1, "taker_buy_volume": 7.05, "taker_buy_quote": 1.54395}, {"ts": 1771548360000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 523.89, "quote_volume": 114.71185, "trades": 3, "taker_buy_volume": 503.83, "taker_buy_quote": 110.33877}, {"ts": 1771548420000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 60705.74, "quote_volume": 13294.55706, "trades": 32, "taker_buy_volume": 60705.74, "taker_buy_quote": 13294.55706}, {"ts": 1771548480000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 36844.4, "quote_volume": 8068.9236, "trades": 111, "taker_buy_volume": 17707.89, "taker_buy_quote": 3878.02791}, {"ts": 1771548540000, "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": 1771548600000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 4983.34, "quote_volume": 1091.35146, "trades": 1, "taker_buy_volume": 4983.34, "taker_buy_quote": 1091.35146}, {"ts": 1771548660000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 1179.79, "quote_volume": 258.37401, "trades": 2, "taker_buy_volume": 1179.79, "taker_buy_quote": 258.37401}, {"ts": 1771548720000, "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": 1771548780000, "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": 1771548840000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 5.02, "quote_volume": 1.09938, "trades": 1, "taker_buy_volume": 5.02, "taker_buy_quote": 1.09938}, {"ts": 1771548900000, "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": 1771548960000, "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": 1771549020000, "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": 1771549080000, "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": 1771549140000, "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": 1771549200000, "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": 1771549260000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 87.0, "quote_volume": 18.966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549320000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 45.76, "quote_volume": 9.97568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771549380000, "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": 1771549440000, "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": 1771549500000, "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": 1771549560000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 2288.3, "quote_volume": 501.1377, "trades": 10, "taker_buy_volume": 2288.3, "taker_buy_quote": 501.1377}, {"ts": 1771549620000, "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": 1771549680000, "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": 1771549740000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 2542.39, "quote_volume": 556.78341, "trades": 2, "taker_buy_volume": 2542.39, "taker_buy_quote": 556.78341}, {"ts": 1771549800000, "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": 1771549860000, "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": 1771549920000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 5.77, "quote_volume": 1.26363, "trades": 1, "taker_buy_volume": 5.77, "taker_buy_quote": 1.26363}, {"ts": 1771549980000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 2214.69, "quote_volume": 485.01711, "trades": 1, "taker_buy_volume": 2214.69, "taker_buy_quote": 485.01711}, {"ts": 1771550040000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 34430.68, "quote_volume": 7540.31892, "trades": 32, "taker_buy_volume": 11669.51, "taker_buy_quote": 2555.62269}, {"ts": 1771550100000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 10358.48, "quote_volume": 2268.50712, "trades": 15, "taker_buy_volume": 902.0, "taker_buy_quote": 197.538}, {"ts": 1771550160000, "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": 1771550220000, "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": 1771550280000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 21.0, "quote_volume": 4.578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550340000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 6266.69, "quote_volume": 1372.40511, "trades": 3, "taker_buy_volume": 6266.69, "taker_buy_quote": 1372.40511}, {"ts": 1771550400000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 19337.42, "quote_volume": 4246.66158, "trades": 28, "taker_buy_volume": 18749.66, "taker_buy_quote": 4117.94214}, {"ts": 1771550460000, "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": 1771550520000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 76122.93, "quote_volume": 16670.92167, "trades": 55, "taker_buy_volume": 43.3, "taker_buy_quote": 9.4827}, {"ts": 1771550580000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 2640.23, "quote_volume": 577.82174, "trades": 14, "taker_buy_volume": 2251.6, "taker_buy_quote": 493.1004}, {"ts": 1771550640000, "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": 1771550700000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 4152.83, "quote_volume": 905.31694, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771550760000, "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": 1771550820000, "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": 1771550880000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 21.86, "quote_volume": 4.78734, "trades": 2, "taker_buy_volume": 21.86, "taker_buy_quote": 4.78734}, {"ts": 1771550940000, "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": 1771551000000, "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": 1771551060000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 1958.34, "quote_volume": 428.87646, "trades": 1, "taker_buy_volume": 1958.34, "taker_buy_quote": 428.87646}, {"ts": 1771551120000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 22718.95, "quote_volume": 4975.45005, "trades": 37, "taker_buy_volume": 17295.15, "taker_buy_quote": 3787.63785}, {"ts": 1771551180000, "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": 1771551240000, "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": 1771551300000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 13374.35, "quote_volume": 2928.98265, "trades": 65, "taker_buy_volume": 13352.7, "taker_buy_quote": 2924.2413}, {"ts": 1771551360000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 9090.41, "quote_volume": 1990.79979, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551420000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 25317.03, "quote_volume": 5543.14957, "trades": 15, "taker_buy_volume": 24037.03, "taker_buy_quote": 5264.10957}, {"ts": 1771551480000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 12459.1, "quote_volume": 2728.5429, "trades": 73, "taker_buy_volume": 837.29, "taker_buy_quote": 183.36651}, {"ts": 1771551540000, "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": 1771551600000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 1786.31, "quote_volume": 391.20189, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551660000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 2242.86, "quote_volume": 491.18634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551720000, "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": 1771551780000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 675.76, "quote_volume": 148.34313, "trades": 4, "taker_buy_volume": 351.69, "taker_buy_quote": 77.3718}, {"ts": 1771551840000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 26.89, "quote_volume": 5.88891, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551900000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 70.51, "quote_volume": 15.44169, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771551960000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 22.72, "quote_volume": 4.9984, "trades": 1, "taker_buy_volume": 22.72, "taker_buy_quote": 4.9984}, {"ts": 1771552020000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 12811.72, "quote_volume": 2805.76668, "trades": 25, "taker_buy_volume": 12261.29, "taker_buy_quote": 2685.22251}, {"ts": 1771552080000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 1127.55, "quote_volume": 248.00912, "trades": 2, "taker_buy_volume": 1075.67, "taker_buy_quote": 236.6474}, {"ts": 1771552140000, "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": 1771552200000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 1946.17, "quote_volume": 428.1574, "trades": 2, "taker_buy_volume": 1946.17, "taker_buy_quote": 428.1574}, {"ts": 1771552260000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 1075.68, "quote_volume": 235.57392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771552320000, "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": 1771552380000, "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": 1771552440000, "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": 1771552500000, "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": 1771552560000, "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": 1771552620000, "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": 1771552680000, "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": 1771552740000, "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": 1771552800000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 90.86, "quote_volume": 19.9892, "trades": 1, "taker_buy_volume": 90.86, "taker_buy_quote": 19.9892}, {"ts": 1771552860000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 302.0, "quote_volume": 66.44, "trades": 1, "taker_buy_volume": 302.0, "taker_buy_quote": 66.44}, {"ts": 1771552920000, "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": 1771552980000, "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": 1771553040000, "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": 1771553100000, "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": 1771553160000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 7.83, "quote_volume": 1.7226, "trades": 1, "taker_buy_volume": 7.83, "taker_buy_quote": 1.7226}, {"ts": 1771553220000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 1720.0, "quote_volume": 376.68, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771553280000, "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": 1771553340000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 1130.11, "quote_volume": 248.6242, "trades": 2, "taker_buy_volume": 1130.11, "taker_buy_quote": 248.6242}, {"ts": 1771553400000, "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": 1771553460000, "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": 1771553520000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 1363.63, "quote_volume": 299.9986, "trades": 1, "taker_buy_volume": 1363.63, "taker_buy_quote": 299.9986}, {"ts": 1771553580000, "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": 1771553640000, "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": 1771553700000, "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": 1771553760000, "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": 1771553820000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 180.09, "quote_volume": 39.6198, "trades": 3, "taker_buy_volume": 180.09, "taker_buy_quote": 39.6198}, {"ts": 1771553880000, "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": 1771553940000, "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": 1771554000000, "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": 1771554060000, "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": 1771554120000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 75773.62, "quote_volume": 16594.42278, "trades": 46, "taker_buy_volume": 26392.9, "taker_buy_quote": 5780.0451}, {"ts": 1771554180000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 3455.5, "quote_volume": 753.61607, "trades": 6, "taker_buy_volume": 317.07, "taker_buy_quote": 69.43833}, {"ts": 1771554240000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 23790.39, "quote_volume": 5210.09541, "trades": 26, "taker_buy_volume": 23768.74, "taker_buy_quote": 5205.35406}, {"ts": 1771554300000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 2917.57, "quote_volume": 638.94783, "trades": 32, "taker_buy_volume": 969.2, "taker_buy_quote": 212.2548}, {"ts": 1771554360000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 521.04, "quote_volume": 114.10776, "trades": 5, "taker_buy_volume": 521.04, "taker_buy_quote": 114.10776}, {"ts": 1771554420000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 5986.8, "quote_volume": 1310.58001, "trades": 26, "taker_buy_volume": 5457.61, "taker_buy_quote": 1195.21659}, {"ts": 1771554480000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 477.12, "quote_volume": 104.48928, "trades": 4, "taker_buy_volume": 477.12, "taker_buy_quote": 104.48928}, {"ts": 1771554540000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 567.98, "quote_volume": 124.38762, "trades": 5, "taker_buy_volume": 567.98, "taker_buy_quote": 124.38762}, {"ts": 1771554600000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 600.82, "quote_volume": 131.57958, "trades": 6, "taker_buy_volume": 600.82, "taker_buy_quote": 131.57958}, {"ts": 1771554660000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 337.86, "quote_volume": 73.99134, "trades": 1, "taker_buy_volume": 337.86, "taker_buy_quote": 73.99134}, {"ts": 1771554720000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 12994.42, "quote_volume": 2846.42367, "trades": 28, "taker_buy_volume": 926.57, "taker_buy_quote": 203.56452}, {"ts": 1771554780000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 24436.83, "quote_volume": 5352.17902, "trades": 95, "taker_buy_volume": 513.25, "taker_buy_quote": 112.915}, {"ts": 1771554840000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 669.38, "quote_volume": 147.03529, "trades": 4, "taker_buy_volume": 441.07, "taker_buy_quote": 97.0354}, {"ts": 1771554900000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 2734.8, "quote_volume": 599.47857, "trades": 7, "taker_buy_volume": 557.37, "taker_buy_quote": 122.6214}, {"ts": 1771554960000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 502.61, "quote_volume": 110.5742, "trades": 3, "taker_buy_volume": 502.61, "taker_buy_quote": 110.5742}, {"ts": 1771555020000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 526.74, "quote_volume": 115.8828, "trades": 4, "taker_buy_volume": 526.74, "taker_buy_quote": 115.8828}, {"ts": 1771555080000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 500.57, "quote_volume": 110.1254, "trades": 4, "taker_buy_volume": 500.57, "taker_buy_quote": 110.1254}, {"ts": 1771555140000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 619.06, "quote_volume": 136.1932, "trades": 4, "taker_buy_volume": 619.06, "taker_buy_quote": 136.1932}, {"ts": 1771555200000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 572.89, "quote_volume": 125.92576, "trades": 5, "taker_buy_volume": 462.85, "taker_buy_quote": 101.827}, {"ts": 1771555260000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 545.25, "quote_volume": 119.955, "trades": 4, "taker_buy_volume": 545.25, "taker_buy_quote": 119.955}, {"ts": 1771555320000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 338.54, "quote_volume": 74.45414, "trades": 4, "taker_buy_volume": 313.88, "taker_buy_quote": 69.0536}, {"ts": 1771555380000, "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": 1771555440000, "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": 1771555500000, "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": 1771555560000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 3233.11, "quote_volume": 708.05109, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555620000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 2049.0, "quote_volume": 448.731, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771555680000, "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": 1771555740000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 1625.03, "quote_volume": 357.5066, "trades": 3, "taker_buy_volume": 1625.03, "taker_buy_quote": 357.5066}, {"ts": 1771555800000, "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": 1771555860000, "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": 1771555920000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 5465.55, "quote_volume": 1202.421, "trades": 1, "taker_buy_volume": 5465.55, "taker_buy_quote": 1202.421}, {"ts": 1771555980000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 661.51, "quote_volume": 144.87069, "trades": 11, "taker_buy_volume": 438.34, "taker_buy_quote": 95.99646}, {"ts": 1771556040000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 133.0, "quote_volume": 29.127, "trades": 1, "taker_buy_volume": 133.0, "taker_buy_quote": 29.127}, {"ts": 1771556100000, "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": 1771556160000, "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": 1771556220000, "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": 1771556280000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 1504.43, "quote_volume": 329.47017, "trades": 2, "taker_buy_volume": 1504.43, "taker_buy_quote": 329.47017}, {"ts": 1771556340000, "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": 1771556400000, "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": 1771556460000, "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": 1771556520000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 22.86, "quote_volume": 5.00634, "trades": 1, "taker_buy_volume": 22.86, "taker_buy_quote": 5.00634}, {"ts": 1771556580000, "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": 1771556640000, "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": 1771556700000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 864.08, "quote_volume": 188.36944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771556760000, "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": 1771556820000, "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": 1771556880000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 2046.95, "quote_volume": 448.28205, "trades": 1, "taker_buy_volume": 2046.95, "taker_buy_quote": 448.28205}, {"ts": 1771556940000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 500.0, "quote_volume": 109.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557000000, "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": 1771557060000, "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": 1771557120000, "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": 1771557180000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 6004.0, "quote_volume": 1314.876, "trades": 1, "taker_buy_volume": 6004.0, "taker_buy_quote": 1314.876}, {"ts": 1771557240000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 34.09, "quote_volume": 7.46571, "trades": 1, "taker_buy_volume": 34.09, "taker_buy_quote": 7.46571}, {"ts": 1771557300000, "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": 1771557360000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 8.69, "quote_volume": 1.89442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557420000, "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": 1771557480000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 42.89, "quote_volume": 9.39291, "trades": 1, "taker_buy_volume": 42.89, "taker_buy_quote": 9.39291}, {"ts": 1771557540000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 2044.91, "quote_volume": 445.79038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557600000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 2070.0, "quote_volume": 453.33, "trades": 2, "taker_buy_volume": 2070.0, "taker_buy_quote": 453.33}, {"ts": 1771557660000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 79362.31, "quote_volume": 17380.34589, "trades": 95, "taker_buy_volume": 46496.92, "taker_buy_quote": 10182.82548}, {"ts": 1771557720000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 37482.91, "quote_volume": 8208.75729, "trades": 102, "taker_buy_volume": 8151.98, "taker_buy_quote": 1785.28362}, {"ts": 1771557780000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 4377.36, "quote_volume": 958.64184, "trades": 12, "taker_buy_volume": 3208.71, "taker_buy_quote": 702.70749}, {"ts": 1771557840000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 8085.37, "quote_volume": 1770.69603, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771557900000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 7779.75, "quote_volume": 1703.76525, "trades": 11, "taker_buy_volume": 7779.75, "taker_buy_quote": 1703.76525}, {"ts": 1771557960000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 90.9, "quote_volume": 19.998, "trades": 1, "taker_buy_volume": 90.9, "taker_buy_quote": 19.998}, {"ts": 1771558020000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 863.22, "quote_volume": 189.9084, "trades": 1, "taker_buy_volume": 863.22, "taker_buy_quote": 189.9084}, {"ts": 1771558080000, "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": 1771558140000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 2080.56, "quote_volume": 456.64264, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 220.0}, {"ts": 1771558200000, "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": 1771558260000, "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": 1771558320000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 104.54, "quote_volume": 22.9988, "trades": 1, "taker_buy_volume": 104.54, "taker_buy_quote": 22.9988}, {"ts": 1771558380000, "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": 1771558440000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 45.45, "quote_volume": 9.999, "trades": 1, "taker_buy_volume": 45.45, "taker_buy_quote": 9.999}, {"ts": 1771558500000, "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": 1771558560000, "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": 1771558620000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 23.84, "quote_volume": 5.22096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771558680000, "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": 1771558740000, "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": 1771558800000, "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": 1771558860000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 34.82, "quote_volume": 7.6604, "trades": 1, "taker_buy_volume": 34.82, "taker_buy_quote": 7.6604}, {"ts": 1771558920000, "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": 1771558980000, "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": 1771559040000, "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": 1771559100000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 402.26, "quote_volume": 88.09494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559160000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 3235.2, "quote_volume": 708.5088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559220000, "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": 1771559280000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 20643.64, "quote_volume": 4520.95716, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559340000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 934.6, "quote_volume": 204.6774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559400000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 2391.91, "quote_volume": 526.20972, "trades": 17, "taker_buy_volume": 2381.43, "taker_buy_quote": 523.9146}, {"ts": 1771559460000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 45646.67, "quote_volume": 9996.62073, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559520000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 259.86, "quote_volume": 56.90934, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771559580000, "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": 1771559640000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 16288.88, "quote_volume": 3567.26472, "trades": 17, "taker_buy_volume": 16288.88, "taker_buy_quote": 3567.26472}, {"ts": 1771559700000, "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": 1771559760000, "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": 1771559820000, "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": 1771559880000, "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": 1771559940000, "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": 1771560000000, "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": 1771560060000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 72.39, "quote_volume": 15.80765, "trades": 3, "taker_buy_volume": 26.63, "taker_buy_quote": 5.83197}, {"ts": 1771560120000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 27550.51, "quote_volume": 6006.01118, "trades": 53, "taker_buy_volume": 12464.01, "taker_buy_quote": 2717.15418}, {"ts": 1771560180000, "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": 1771560240000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 5.29, "quote_volume": 1.15322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560300000, "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": 1771560360000, "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": 1771560420000, "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": 1771560480000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 9455.32, "quote_volume": 2061.25976, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771560540000, "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": 1771560600000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 14779.47, "quote_volume": 3221.92446, "trades": 23, "taker_buy_volume": 21.65, "taker_buy_quote": 4.7197}, {"ts": 1771560660000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 16621.62, "quote_volume": 3623.51316, "trades": 38, "taker_buy_volume": 9979.79, "taker_buy_quote": 2175.59422}, {"ts": 1771560720000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 6812.34, "quote_volume": 1485.09012, "trades": 64, "taker_buy_volume": 346.4, "taker_buy_quote": 75.5152}, {"ts": 1771560780000, "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": 1771560840000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 1084.45, "quote_volume": 236.4101, "trades": 1, "taker_buy_volume": 1084.45, "taker_buy_quote": 236.4101}, {"ts": 1771560900000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 41022.6, "quote_volume": 8942.9268, "trades": 150, "taker_buy_volume": 26044.03, "taker_buy_quote": 5677.59854}, {"ts": 1771560960000, "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": 1771561020000, "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": 1771561080000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 121149.72, "quote_volume": 26327.80602, "trades": 150, "taker_buy_volume": 24111.51, "taker_buy_quote": 5249.5045}, {"ts": 1771561140000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 47860.89, "quote_volume": 10385.84684, "trades": 142, "taker_buy_volume": 23099.77, "taker_buy_quote": 5012.6838}, {"ts": 1771561200000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 380.0, "quote_volume": 82.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561260000, "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": 1771561320000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 138.88, "quote_volume": 29.99808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561380000, "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": 1771561440000, "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": 1771561500000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 117012.25, "quote_volume": 25391.65825, "trades": 92, "taker_buy_volume": 104133.65, "taker_buy_quote": 22597.00205}, {"ts": 1771561560000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 4243.78, "quote_volume": 916.98391, "trades": 3, "taker_buy_volume": 327.43, "taker_buy_quote": 71.05231}, {"ts": 1771561620000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 8833.2, "quote_volume": 1916.8044, "trades": 67, "taker_buy_volume": 4540.23, "taker_buy_quote": 985.22991}, {"ts": 1771561680000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 685.02, "quote_volume": 148.15005, "trades": 4, "taker_buy_volume": 185.73, "taker_buy_quote": 40.30341}, {"ts": 1771561740000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 466.28, "quote_volume": 100.71648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771561800000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 1472.94, "quote_volume": 319.62798, "trades": 1, "taker_buy_volume": 1472.94, "taker_buy_quote": 319.62798}, {"ts": 1771561860000, "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": 1771561920000, "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": 1771561980000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 25717.91, "quote_volume": 5580.78647, "trades": 23, "taker_buy_volume": 25717.91, "taker_buy_quote": 5580.78647}, {"ts": 1771562040000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 67430.04, "quote_volume": 14632.31868, "trades": 45, "taker_buy_volume": 17480.41, "taker_buy_quote": 3793.24897}, {"ts": 1771562100000, "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": 1771562160000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 2937.12, "quote_volume": 637.35504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562220000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 110.05, "quote_volume": 23.90718, "trades": 3, "taker_buy_volume": 26.33, "taker_buy_quote": 5.73994}, {"ts": 1771562280000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 40.0, "quote_volume": 8.72, "trades": 1, "taker_buy_volume": 40.0, "taker_buy_quote": 8.72}, {"ts": 1771562340000, "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": 1771562400000, "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": 1771562460000, "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": 1771562520000, "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": 1771562580000, "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": 1771562640000, "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": 1771562700000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 53.93, "quote_volume": 11.75674, "trades": 1, "taker_buy_volume": 53.93, "taker_buy_quote": 11.75674}, {"ts": 1771562760000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 39910.8, "quote_volume": 8660.6436, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771562820000, "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": 1771562880000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 127.0, "quote_volume": 27.549, "trades": 2, "taker_buy_volume": 117.0, "taker_buy_quote": 25.389}, {"ts": 1771562940000, "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": 1771563000000, "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": 1771563060000, "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": 1771563120000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 65.68, "quote_volume": 14.25256, "trades": 1, "taker_buy_volume": 65.68, "taker_buy_quote": 14.25256}, {"ts": 1771563180000, "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": 1771563240000, "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": 1771563300000, "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": 1771563360000, "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": 1771563420000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 1224.93, "quote_volume": 265.80981, "trades": 1, "taker_buy_volume": 1224.93, "taker_buy_quote": 265.80981}, {"ts": 1771563480000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 107.24, "quote_volume": 23.20992, "trades": 2, "taker_buy_volume": 46.08, "taker_buy_quote": 9.99936}, {"ts": 1771563540000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 507.51, "quote_volume": 109.62216, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563600000, "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": 1771563660000, "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": 1771563720000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 60969.87, "quote_volume": 13169.46532, "trades": 53, "taker_buy_volume": 896.89, "taker_buy_quote": 193.72824}, {"ts": 1771563780000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 102543.83, "quote_volume": 22149.46728, "trades": 36, "taker_buy_volume": 102543.83, "taker_buy_quote": 22149.46728}, {"ts": 1771563840000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 8314.85, "quote_volume": 1796.0076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771563900000, "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": 1771563960000, "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": 1771564020000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 70948.45, "quote_volume": 15324.8652, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564080000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 595.44, "quote_volume": 128.0196, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564140000, "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": 1771564200000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 31925.67, "quote_volume": 6895.94472, "trades": 14, "taker_buy_volume": 31925.67, "taker_buy_quote": 6895.94472}, {"ts": 1771564260000, "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": 1771564320000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 54.63, "quote_volume": 11.80008, "trades": 1, "taker_buy_volume": 54.63, "taker_buy_quote": 11.80008}, {"ts": 1771564380000, "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": 1771564440000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 46.4, "quote_volume": 10.0224, "trades": 1, "taker_buy_volume": 46.4, "taker_buy_quote": 10.0224}, {"ts": 1771564500000, "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": 1771564560000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 404.6, "quote_volume": 86.989, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564620000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 21758.26, "quote_volume": 4678.0259, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564680000, "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": 1771564740000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 4598.05, "quote_volume": 988.61855, "trades": 7, "taker_buy_volume": 37.8, "taker_buy_quote": 8.1648}, {"ts": 1771564800000, "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": 1771564860000, "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": 1771564920000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 8478.17, "quote_volume": 1822.80655, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771564980000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 6004.39, "quote_volume": 1290.94385, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565040000, "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": 1771565100000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 19065.39, "quote_volume": 4099.06899, "trades": 33, "taker_buy_volume": 10.14, "taker_buy_quote": 2.19024}, {"ts": 1771565160000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 132.51, "quote_volume": 28.48965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771565220000, "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": 1771565280000, "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": 1771565340000, "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": 1771565400000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 190867.7, "quote_volume": 41227.4232, "trades": 171, "taker_buy_volume": 165697.53, "taker_buy_quote": 35790.66648}, {"ts": 1771565460000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 6915.74, "quote_volume": 1493.89164, "trades": 16, "taker_buy_volume": 6915.74, "taker_buy_quote": 1493.89164}, {"ts": 1771565520000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 71655.47, "quote_volume": 15556.6921, "trades": 84, "taker_buy_volume": 53090.02, "taker_buy_quote": 11527.98945}, {"ts": 1771565580000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 31.7, "quote_volume": 6.9106, "trades": 1, "taker_buy_volume": 31.7, "taker_buy_quote": 6.9106}, {"ts": 1771565640000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 140176.97, "quote_volume": 30558.56891, "trades": 230, "taker_buy_volume": 73233.92, "taker_buy_quote": 15964.99456}, {"ts": 1771565700000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 12446.88, "quote_volume": 2725.86672, "trades": 4, "taker_buy_volume": 12446.88, "taker_buy_quote": 2725.86672}, {"ts": 1771565760000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 57163.56, "quote_volume": 12461.65608, "trades": 49, "taker_buy_volume": 33177.62, "taker_buy_quote": 7232.72116}, {"ts": 1771565820000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 55020.96, "quote_volume": 11994.82999, "trades": 138, "taker_buy_volume": 27278.89, "taker_buy_quote": 5947.05873}, {"ts": 1771565880000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 25735.93, "quote_volume": 5610.43274, "trades": 33, "taker_buy_volume": 14394.23, "taker_buy_quote": 3137.94214}, {"ts": 1771565940000, "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": 1771566000000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 14456.35, "quote_volume": 3151.4843, "trades": 17, "taker_buy_volume": 6778.68, "taker_buy_quote": 1477.75224}, {"ts": 1771566060000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 58623.97, "quote_volume": 12780.02546, "trades": 61, "taker_buy_volume": 52023.5, "taker_buy_quote": 11341.123}, {"ts": 1771566120000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 45.97, "quote_volume": 10.02146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566180000, "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": 1771566240000, "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": 1771566300000, "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": 1771566360000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 9.38, "quote_volume": 2.04484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566420000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 1428.6, "quote_volume": 312.8634, "trades": 3, "taker_buy_volume": 1428.6, "taker_buy_quote": 312.8634}, {"ts": 1771566480000, "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": 1771566540000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 33953.72, "quote_volume": 7435.86468, "trades": 35, "taker_buy_volume": 33953.72, "taker_buy_quote": 7435.86468}, {"ts": 1771566600000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 49964.6, "quote_volume": 10942.2474, "trades": 93, "taker_buy_volume": 24039.0, "taker_buy_quote": 5264.541}, {"ts": 1771566660000, "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": 1771566720000, "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": 1771566780000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 1967.46, "quote_volume": 428.90628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566840000, "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": 1771566900000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 1339.52, "quote_volume": 292.01536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771566960000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 354.76, "quote_volume": 77.69244, "trades": 1, "taker_buy_volume": 354.76, "taker_buy_quote": 77.69244}, {"ts": 1771567020000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 89537.26, "quote_volume": 19519.12268, "trades": 74, "taker_buy_volume": 1621.77, "taker_buy_quote": 353.54586}, {"ts": 1771567080000, "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": 1771567140000, "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": 1771567200000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 26762.26, "quote_volume": 5834.17268, "trades": 17, "taker_buy_volume": 26762.26, "taker_buy_quote": 5834.17268}, {"ts": 1771567260000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 39029.35, "quote_volume": 8508.78642, "trades": 75, "taker_buy_volume": 12036.6, "taker_buy_quote": 2624.36692}, {"ts": 1771567320000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 514.19, "quote_volume": 112.2195, "trades": 8, "taker_buy_volume": 126.08, "taker_buy_quote": 27.61152}, {"ts": 1771567380000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 140324.66, "quote_volume": 30590.77588, "trades": 77, "taker_buy_volume": 40384.95, "taker_buy_quote": 8803.9191}, {"ts": 1771567440000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 25081.08, "quote_volume": 5467.98512, "trades": 34, "taker_buy_volume": 309.68, "taker_buy_quote": 67.81992}, {"ts": 1771567500000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 44893.88, "quote_volume": 9786.86584, "trades": 65, "taker_buy_volume": 22928.14, "taker_buy_quote": 4998.33452}, {"ts": 1771567560000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 15997.64, "quote_volume": 3487.00538, "trades": 78, "taker_buy_volume": 4168.9, "taker_buy_quote": 908.8202}, {"ts": 1771567620000, "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": 1771567680000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 53818.56, "quote_volume": 11732.44608, "trades": 95, "taker_buy_volume": 37439.17, "taker_buy_quote": 8161.73906}, {"ts": 1771567740000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 24828.51, "quote_volume": 5412.61518, "trades": 69, "taker_buy_volume": 345.72, "taker_buy_quote": 75.36696}, {"ts": 1771567800000, "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": 1771567860000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 22.93, "quote_volume": 4.99874, "trades": 1, "taker_buy_volume": 22.93, "taker_buy_quote": 4.99874}, {"ts": 1771567920000, "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": 1771567980000, "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": 1771568040000, "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": 1771568100000, "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": 1771568160000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 6.4, "quote_volume": 1.3952, "trades": 1, "taker_buy_volume": 6.4, "taker_buy_quote": 1.3952}, {"ts": 1771568220000, "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": 1771568280000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 47525.2, "quote_volume": 10360.55252, "trades": 85, "taker_buy_volume": 32229.48, "taker_buy_quote": 7026.08556}, {"ts": 1771568340000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 23902.89, "quote_volume": 5210.83002, "trades": 51, "taker_buy_volume": 1403.4, "taker_buy_quote": 305.9412}, {"ts": 1771568400000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 3595.96, "quote_volume": 783.91928, "trades": 36, "taker_buy_volume": 21.65, "taker_buy_quote": 4.7197}, {"ts": 1771568460000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 1734.64, "quote_volume": 376.81688, "trades": 3, "taker_buy_volume": 400.0, "taker_buy_quote": 87.2}, {"ts": 1771568520000, "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": 1771568580000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 98231.1, "quote_volume": 21316.1487, "trades": 134, "taker_buy_volume": 30835.32, "taker_buy_quote": 6691.26444}, {"ts": 1771568640000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 63969.48, "quote_volume": 13881.37716, "trades": 112, "taker_buy_volume": 44849.89, "taker_buy_quote": 9732.42613}, {"ts": 1771568700000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 2114.5, "quote_volume": 458.8465, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771568760000, "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": 1771568820000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 15.45, "quote_volume": 3.3681, "trades": 1, "taker_buy_volume": 15.45, "taker_buy_quote": 3.3681}, {"ts": 1771568880000, "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": 1771568940000, "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": 1771569000000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 776.46, "quote_volume": 169.26828, "trades": 1, "taker_buy_volume": 776.46, "taker_buy_quote": 169.26828}, {"ts": 1771569060000, "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": 1771569120000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 1538.94, "quote_volume": 333.95762, "trades": 2, "taker_buy_volume": 7.64, "taker_buy_quote": 1.66552}, {"ts": 1771569180000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 68930.38, "quote_volume": 15026.82284, "trades": 76, "taker_buy_volume": 50043.33, "taker_buy_quote": 10909.44594}, {"ts": 1771569240000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 37848.62, "quote_volume": 8250.99916, "trades": 86, "taker_buy_volume": 15990.29, "taker_buy_quote": 3485.88322}, {"ts": 1771569300000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 67436.96, "quote_volume": 14701.48559, "trades": 125, "taker_buy_volume": 47183.76, "taker_buy_quote": 10286.28799}, {"ts": 1771569360000, "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": 1771569420000, "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": 1771569480000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 22.07, "quote_volume": 4.81126, "trades": 1, "taker_buy_volume": 22.07, "taker_buy_quote": 4.81126}, {"ts": 1771569540000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 19072.92, "quote_volume": 4157.89656, "trades": 44, "taker_buy_volume": 19072.92, "taker_buy_quote": 4157.89656}, {"ts": 1771569600000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 76962.45, "quote_volume": 16777.8141, "trades": 116, "taker_buy_volume": 4008.81, "taker_buy_quote": 873.92058}, {"ts": 1771569660000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 73628.99, "quote_volume": 16051.11982, "trades": 66, "taker_buy_volume": 38778.38, "taker_buy_quote": 8453.68684}, {"ts": 1771569720000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 470.0, "quote_volume": 102.46, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771569780000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 3469.32, "quote_volume": 756.31176, "trades": 37, "taker_buy_volume": 607.71, "taker_buy_quote": 132.48078}, {"ts": 1771569840000, "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": 1771569900000, "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": 1771569960000, "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": 1771570020000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 5915.88, "quote_volume": 1289.66184, "trades": 17, "taker_buy_volume": 3789.28, "taker_buy_quote": 826.06304}, {"ts": 1771570080000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 468.01, "quote_volume": 102.49419, "trades": 2, "taker_buy_volume": 468.01, "taker_buy_quote": 102.49419}, {"ts": 1771570140000, "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": 1771570200000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 488.12, "quote_volume": 106.89828, "trades": 2, "taker_buy_volume": 488.12, "taker_buy_quote": 106.89828}, {"ts": 1771570260000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 388.11, "quote_volume": 84.60798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570320000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 101.0, "quote_volume": 22.018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570380000, "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": 1771570440000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 2293.0, "quote_volume": 499.874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570500000, "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": 1771570560000, "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": 1771570620000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 757.41, "quote_volume": 165.11538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771570680000, "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": 1771570740000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 105.16, "quote_volume": 23.03004, "trades": 1, "taker_buy_volume": 105.16, "taker_buy_quote": 23.03004}, {"ts": 1771570800000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 26.93, "quote_volume": 5.89767, "trades": 1, "taker_buy_volume": 26.93, "taker_buy_quote": 5.89767}, {"ts": 1771570860000, "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": 1771570920000, "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": 1771570980000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 1517.66, "quote_volume": 330.89608, "trades": 3, "taker_buy_volume": 46.2, "taker_buy_quote": 10.1178}, {"ts": 1771571040000, "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": 1771571100000, "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": 1771571160000, "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": 1771571220000, "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": 1771571280000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 557.88, "quote_volume": 121.62638, "trades": 2, "taker_buy_volume": 8.54, "taker_buy_quote": 1.87026}, {"ts": 1771571340000, "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": 1771571400000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 995.97, "quote_volume": 217.12146, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571460000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 187.47, "quote_volume": 41.05593, "trades": 1, "taker_buy_volume": 187.47, "taker_buy_quote": 41.05593}, {"ts": 1771571520000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 73.7, "quote_volume": 16.0666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571580000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 114.79, "quote_volume": 25.13901, "trades": 1, "taker_buy_volume": 114.79, "taker_buy_quote": 25.13901}, {"ts": 1771571640000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 5004.54, "quote_volume": 1091.12685, "trades": 2, "taker_buy_volume": 137.13, "taker_buy_quote": 30.03147}, {"ts": 1771571700000, "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": 1771571760000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 30.0, "quote_volume": 6.54, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771571820000, "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": 1771571880000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 64630.12, "quote_volume": 14153.99628, "trades": 70, "taker_buy_volume": 63562.5, "taker_buy_quote": 13920.1875}, {"ts": 1771571940000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 11212.16, "quote_volume": 2455.46304, "trades": 36, "taker_buy_volume": 6895.36, "taker_buy_quote": 1510.08384}, {"ts": 1771572000000, "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": 1771572060000, "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": 1771572120000, "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": 1771572180000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 70.35, "quote_volume": 15.3505, "trades": 2, "taker_buy_volume": 14.2, "taker_buy_quote": 3.1098}, {"ts": 1771572240000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 5.77, "quote_volume": 1.26363, "trades": 1, "taker_buy_volume": 5.77, "taker_buy_quote": 1.26363}, {"ts": 1771572300000, "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": 1771572360000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 192.22, "quote_volume": 42.09618, "trades": 1, "taker_buy_volume": 192.22, "taker_buy_quote": 42.09618}, {"ts": 1771572420000, "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": 1771572480000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 2034.18, "quote_volume": 443.45124, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572540000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 93.93, "quote_volume": 20.57067, "trades": 1, "taker_buy_volume": 93.93, "taker_buy_quote": 20.57067}, {"ts": 1771572600000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 656.95, "quote_volume": 143.87205, "trades": 1, "taker_buy_volume": 656.95, "taker_buy_quote": 143.87205}, {"ts": 1771572660000, "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": 1771572720000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 4359.37, "quote_volume": 954.70203, "trades": 8, "taker_buy_volume": 4359.37, "taker_buy_quote": 954.70203}, {"ts": 1771572780000, "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": 1771572840000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 6648.89, "quote_volume": 1449.45802, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572900000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 250025.5, "quote_volume": 54505.559, "trades": 128, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771572960000, "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": 1771573020000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 36311.46, "quote_volume": 7915.89828, "trades": 58, "taker_buy_volume": 15241.77, "taker_buy_quote": 3322.70586}, {"ts": 1771573080000, "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": 1771573140000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 1500.17, "quote_volume": 328.53723, "trades": 2, "taker_buy_volume": 1500.17, "taker_buy_quote": 328.53723}, {"ts": 1771573200000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 418.26, "quote_volume": 91.18068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573260000, "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": 1771573320000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 30.64, "quote_volume": 6.71016, "trades": 1, "taker_buy_volume": 30.64, "taker_buy_quote": 6.71016}, {"ts": 1771573380000, "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": 1771573440000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 228.82, "quote_volume": 49.88276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573500000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 9.38, "quote_volume": 2.04484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573560000, "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": 1771573620000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 165.76, "quote_volume": 36.30144, "trades": 1, "taker_buy_volume": 165.76, "taker_buy_quote": 36.30144}, {"ts": 1771573680000, "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": 1771573740000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 79.9, "quote_volume": 17.4182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771573800000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 39.95, "quote_volume": 8.74905, "trades": 1, "taker_buy_volume": 39.95, "taker_buy_quote": 8.74905}, {"ts": 1771573860000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 118109.41, "quote_volume": 25865.96079, "trades": 109, "taker_buy_volume": 53992.57, "taker_buy_quote": 11824.37283}, {"ts": 1771573920000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 5494.31, "quote_volume": 1203.25389, "trades": 20, "taker_buy_volume": 5494.31, "taker_buy_quote": 1203.25389}, {"ts": 1771573980000, "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": 1771574040000, "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": 1771574100000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 1077.06, "quote_volume": 235.64732, "trades": 2, "taker_buy_volume": 848.24, "taker_buy_quote": 185.76456}, {"ts": 1771574160000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 157.07, "quote_volume": 34.39833, "trades": 2, "taker_buy_volume": 157.07, "taker_buy_quote": 34.39833}, {"ts": 1771574220000, "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": 1771574280000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 91.74, "quote_volume": 19.99932, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771574340000, "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": 1771574400000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 1660.56, "quote_volume": 363.66264, "trades": 7, "taker_buy_volume": 1660.56, "taker_buy_quote": 363.66264}, {"ts": 1771574460000, "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": 1771574520000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 456.62, "quote_volume": 99.99978, "trades": 1, "taker_buy_volume": 456.62, "taker_buy_quote": 99.99978}, {"ts": 1771574580000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 142.1, "quote_volume": 31.1199, "trades": 1, "taker_buy_volume": 142.1, "taker_buy_quote": 31.1199}, {"ts": 1771574640000, "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": 1771574700000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 53896.72, "quote_volume": 11749.48496, "trades": 41, "taker_buy_volume": 30844.29, "taker_buy_quote": 6724.05522}, {"ts": 1771574760000, "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": 1771574820000, "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": 1771574880000, "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": 1771574940000, "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": 1771575000000, "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": 1771575060000, "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": 1771575120000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 220.98, "quote_volume": 48.17364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575180000, "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": 1771575240000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 677.59, "quote_volume": 147.86633, "trades": 3, "taker_buy_volume": 151.71, "taker_buy_quote": 33.22449}, {"ts": 1771575300000, "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": 1771575360000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 22902.17, "quote_volume": 4992.67306, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575420000, "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": 1771575480000, "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": 1771575540000, "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": 1771575600000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 1068.44, "quote_volume": 233.98836, "trades": 1, "taker_buy_volume": 1068.44, "taker_buy_quote": 233.98836}, {"ts": 1771575660000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 313.83, "quote_volume": 68.49994, "trades": 2, "taker_buy_volume": 85.0, "taker_buy_quote": 18.615}, {"ts": 1771575720000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 299.26, "quote_volume": 65.23868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771575780000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 2026.96, "quote_volume": 443.90424, "trades": 2, "taker_buy_volume": 2026.96, "taker_buy_quote": 443.90424}, {"ts": 1771575840000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 757.11, "quote_volume": 165.30858, "trades": 3, "taker_buy_volume": 258.6, "taker_buy_quote": 56.6334}, {"ts": 1771575900000, "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": 1771575960000, "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": 1771576020000, "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": 1771576080000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 2220.45, "quote_volume": 485.19741, "trades": 5, "taker_buy_volume": 1139.31, "taker_buy_quote": 249.50889}, {"ts": 1771576140000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 9.13, "quote_volume": 1.99947, "trades": 1, "taker_buy_volume": 9.13, "taker_buy_quote": 1.99947}, {"ts": 1771576200000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 52.54, "quote_volume": 11.50626, "trades": 1, "taker_buy_volume": 52.54, "taker_buy_quote": 11.50626}, {"ts": 1771576260000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 678.55, "quote_volume": 148.50255, "trades": 2, "taker_buy_volume": 578.65, "taker_buy_quote": 126.72435}, {"ts": 1771576320000, "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": 1771576380000, "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": 1771576440000, "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": 1771576500000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 63592.8, "quote_volume": 13926.8232, "trades": 74, "taker_buy_volume": 59707.99, "taker_buy_quote": 13076.04981}, {"ts": 1771576560000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 66029.35, "quote_volume": 14460.45163, "trades": 69, "taker_buy_volume": 50140.25, "taker_buy_quote": 10980.73873}, {"ts": 1771576620000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 2225.06, "quote_volume": 489.10632, "trades": 3, "taker_buy_volume": 1818.18, "taker_buy_quote": 399.9996}, {"ts": 1771576680000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 51825.7, "quote_volume": 11350.51606, "trades": 62, "taker_buy_volume": 37135.17, "taker_buy_quote": 8133.28999}, {"ts": 1771576740000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 2516.9, "quote_volume": 553.70753, "trades": 27, "taker_buy_volume": 2506.43, "taker_buy_quote": 551.4146}, {"ts": 1771576800000, "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": 1771576860000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 24647.14, "quote_volume": 5399.99638, "trades": 12, "taker_buy_volume": 2272.72, "taker_buy_quote": 499.9984}, {"ts": 1771576920000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 8289.2, "quote_volume": 1815.40483, "trades": 4, "taker_buy_volume": 70.03, "taker_buy_quote": 15.4066}, {"ts": 1771576980000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 1805.4, "quote_volume": 397.188, "trades": 2, "taker_buy_volume": 1805.4, "taker_buy_quote": 397.188}, {"ts": 1771577040000, "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": 1771577100000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 3031.81, "quote_volume": 663.96639, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577160000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 3309.74, "quote_volume": 724.83306, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577220000, "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": 1771577280000, "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": 1771577340000, "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": 1771577400000, "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": 1771577460000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 39.95, "quote_volume": 8.74905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577520000, "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": 1771577580000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 735.78, "quote_volume": 161.15582, "trades": 3, "taker_buy_volume": 20.0, "taker_buy_quote": 4.4}, {"ts": 1771577640000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 44595.42, "quote_volume": 9810.9924, "trades": 38, "taker_buy_volume": 44595.42, "taker_buy_quote": 9810.9924}, {"ts": 1771577700000, "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": 1771577760000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 182.27, "quote_volume": 40.0994, "trades": 1, "taker_buy_volume": 182.27, "taker_buy_quote": 40.0994}, {"ts": 1771577820000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 126.0, "quote_volume": 27.594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771577880000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 660.62, "quote_volume": 145.3364, "trades": 2, "taker_buy_volume": 660.62, "taker_buy_quote": 145.3364}, {"ts": 1771577940000, "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": 1771578000000, "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": 1771578060000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 5.29, "quote_volume": 1.1638, "trades": 1, "taker_buy_volume": 5.29, "taker_buy_quote": 1.1638}, {"ts": 1771578120000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 14855.02, "quote_volume": 3270.02238, "trades": 44, "taker_buy_volume": 14742.52, "taker_buy_quote": 3245.27238}, {"ts": 1771578180000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 4994.5, "quote_volume": 1099.38099, "trades": 5, "taker_buy_volume": 590.99, "taker_buy_quote": 130.60879}, {"ts": 1771578240000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 1435.03, "quote_volume": 317.14163, "trades": 3, "taker_buy_volume": 1435.03, "taker_buy_quote": 317.14163}, {"ts": 1771578300000, "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": 1771578360000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 20.81, "quote_volume": 4.59901, "trades": 1, "taker_buy_volume": 20.81, "taker_buy_quote": 4.59901}, {"ts": 1771578420000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 3303.86, "quote_volume": 726.85395, "trades": 3, "taker_buy_volume": 4.75, "taker_buy_quote": 1.04975}, {"ts": 1771578480000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 52.71, "quote_volume": 11.64891, "trades": 1, "taker_buy_volume": 52.71, "taker_buy_quote": 11.64891}, {"ts": 1771578540000, "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": 1771578600000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 25340.5, "quote_volume": 5600.0384, "trades": 23, "taker_buy_volume": 25128.4, "taker_buy_quote": 5553.3764}, {"ts": 1771578660000, "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": 1771578720000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 1005.86, "quote_volume": 222.29506, "trades": 2, "taker_buy_volume": 1005.86, "taker_buy_quote": 222.29506}, {"ts": 1771578780000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 240.81, "quote_volume": 53.0237, "trades": 3, "taker_buy_volume": 45.5, "taker_buy_quote": 10.0555}, {"ts": 1771578840000, "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": 1771578900000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 1101.0, "quote_volume": 243.321, "trades": 2, "taker_buy_volume": 1101.0, "taker_buy_quote": 243.321}, {"ts": 1771578960000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 5918.05, "quote_volume": 1307.88905, "trades": 11, "taker_buy_volume": 5918.05, "taker_buy_quote": 1307.88905}, {"ts": 1771579020000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 266446.79, "quote_volume": 58884.83864, "trades": 194, "taker_buy_volume": 180520.51, "taker_buy_quote": 39895.13076}, {"ts": 1771579080000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 18807.53, "quote_volume": 4156.46413, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579140000, "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": 1771579200000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 1496.54, "quote_volume": 330.60211, "trades": 3, "taker_buy_volume": 1363.31, "taker_buy_quote": 301.29151}, {"ts": 1771579260000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 53.58, "quote_volume": 11.7876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579320000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 27999.21, "quote_volume": 6187.81285, "trades": 15, "taker_buy_volume": 27986.65, "taker_buy_quote": 6185.04965}, {"ts": 1771579380000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 25917.38, "quote_volume": 5727.74098, "trades": 46, "taker_buy_volume": 7213.24, "taker_buy_quote": 1594.12604}, {"ts": 1771579440000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 6739.33, "quote_volume": 1488.19005, "trades": 5, "taker_buy_volume": 5537.45, "taker_buy_quote": 1223.77645}, {"ts": 1771579500000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 12132.1, "quote_volume": 2681.1941, "trades": 31, "taker_buy_volume": 11873.15, "taker_buy_quote": 2623.96615}, {"ts": 1771579560000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 27934.86, "quote_volume": 6173.60406, "trades": 28, "taker_buy_volume": 9075.24, "taker_buy_quote": 2005.62804}, {"ts": 1771579620000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 27322.96, "quote_volume": 6038.37416, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771579680000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 23.42, "quote_volume": 5.17582, "trades": 1, "taker_buy_volume": 23.42, "taker_buy_quote": 5.17582}, {"ts": 1771579740000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 1759.91, "quote_volume": 388.94011, "trades": 3, "taker_buy_volume": 1759.91, "taker_buy_quote": 388.94011}, {"ts": 1771579800000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 50.11, "quote_volume": 11.07431, "trades": 1, "taker_buy_volume": 50.11, "taker_buy_quote": 11.07431}, {"ts": 1771579860000, "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": 1771579920000, "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": 1771579980000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 2677.84, "quote_volume": 591.80264, "trades": 2, "taker_buy_volume": 2677.84, "taker_buy_quote": 591.80264}, {"ts": 1771580040000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 3587.0, "quote_volume": 790.14, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 221.0}, {"ts": 1771580100000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 2472.78, "quote_volume": 546.48438, "trades": 3, "taker_buy_volume": 2472.78, "taker_buy_quote": 546.48438}, {"ts": 1771580160000, "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": 1771580220000, "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": 1771580280000, "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": 1771580340000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 4422.71, "quote_volume": 977.28192, "trades": 3, "taker_buy_volume": 4285.72, "taker_buy_quote": 947.14412}, {"ts": 1771580400000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 148.52, "quote_volume": 32.82292, "trades": 2, "taker_buy_volume": 148.52, "taker_buy_quote": 32.82292}, {"ts": 1771580460000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 164836.18, "quote_volume": 36263.9869, "trades": 58, "taker_buy_volume": 24051.63, "taker_buy_quote": 5291.3859}, {"ts": 1771580520000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 5982.59, "quote_volume": 1322.15239, "trades": 6, "taker_buy_volume": 5982.59, "taker_buy_quote": 1322.15239}, {"ts": 1771580580000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 319.8, "quote_volume": 70.356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580640000, "open": 0.221, "high": 0.221, "low": 0.219, "close": 0.22, "volume": 51258.61, "quote_volume": 11276.8202, "trades": 38, "taker_buy_volume": 1171.07, "taker_buy_quote": 257.64146}, {"ts": 1771580700000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 41878.4, "quote_volume": 9213.248, "trades": 21, "taker_buy_volume": 40322.41, "taker_buy_quote": 8870.9302}, {"ts": 1771580760000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 8087.48, "quote_volume": 1780.48348, "trades": 8, "taker_buy_volume": 1237.88, "taker_buy_quote": 273.57148}, {"ts": 1771580820000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 184.18, "quote_volume": 40.5196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771580880000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 546.44, "quote_volume": 120.76324, "trades": 2, "taker_buy_volume": 546.44, "taker_buy_quote": 120.76324}, {"ts": 1771580940000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 2191.53, "quote_volume": 483.32813, "trades": 3, "taker_buy_volume": 1191.53, "taker_buy_quote": 263.32813}, {"ts": 1771581000000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 135.74, "quote_volume": 29.99854, "trades": 1, "taker_buy_volume": 135.74, "taker_buy_quote": 29.99854}, {"ts": 1771581060000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 95.02, "quote_volume": 20.99942, "trades": 1, "taker_buy_volume": 95.02, "taker_buy_quote": 20.99942}, {"ts": 1771581120000, "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": 1771581180000, "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": 1771581240000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 46.2, "quote_volume": 10.2102, "trades": 1, "taker_buy_volume": 46.2, "taker_buy_quote": 10.2102}, {"ts": 1771581300000, "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": 1771581360000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 1210.75, "quote_volume": 267.57575, "trades": 4, "taker_buy_volume": 1210.75, "taker_buy_quote": 267.57575}, {"ts": 1771581420000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 500.0, "quote_volume": 110.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581480000, "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": 1771581540000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 1348.17, "quote_volume": 297.59725, "trades": 4, "taker_buy_volume": 999.85, "taker_buy_quote": 220.96685}, {"ts": 1771581600000, "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": 1771581660000, "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": 1771581720000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 68.17, "quote_volume": 14.9974, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581780000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 557.37, "quote_volume": 122.6214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771581840000, "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": 1771581900000, "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": 1771581960000, "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": 1771582020000, "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": 1771582080000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 22498.33, "quote_volume": 4973.89384, "trades": 36, "taker_buy_volume": 22425.21, "taker_buy_quote": 4957.73432}, {"ts": 1771582140000, "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": 1771582200000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 25372.5, "quote_volume": 5606.79339, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582260000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 8694.06, "quote_volume": 1921.38726, "trades": 55, "taker_buy_volume": 8564.94, "taker_buy_quote": 1892.85174}, {"ts": 1771582320000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 81150.11, "quote_volume": 17934.17431, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582380000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 112.62, "quote_volume": 24.79902, "trades": 3, "taker_buy_volume": 22.62, "taker_buy_quote": 4.99902}, {"ts": 1771582440000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 30.0, "quote_volume": 6.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582500000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 29755.79, "quote_volume": 6576.02959, "trades": 18, "taker_buy_volume": 29710.44, "taker_buy_quote": 6566.00724}, {"ts": 1771582560000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 11551.75, "quote_volume": 2546.88451, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582620000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 20722.75, "quote_volume": 4579.72775, "trades": 16, "taker_buy_volume": 19237.86, "taker_buy_quote": 4251.56706}, {"ts": 1771582680000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 1358.08, "quote_volume": 300.13568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771582740000, "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": 1771582800000, "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": 1771582860000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 1026.93, "quote_volume": 227.95153, "trades": 5, "taker_buy_volume": 1000.0, "taker_buy_quote": 222.0}, {"ts": 1771582920000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 491.31, "quote_volume": 109.07082, "trades": 2, "taker_buy_volume": 491.31, "taker_buy_quote": 109.07082}, {"ts": 1771582980000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 1058.25, "quote_volume": 234.9315, "trades": 1, "taker_buy_volume": 1058.25, "taker_buy_quote": 234.9315}, {"ts": 1771583040000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 40013.76, "quote_volume": 8843.04096, "trades": 49, "taker_buy_volume": 12604.75, "taker_buy_quote": 2785.64975}, {"ts": 1771583100000, "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": 1771583160000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 37574.64, "quote_volume": 8304.99544, "trades": 116, "taker_buy_volume": 24833.98, "taker_buy_quote": 5489.30958}, {"ts": 1771583220000, "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": 1771583280000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 36.03, "quote_volume": 7.99866, "trades": 1, "taker_buy_volume": 36.03, "taker_buy_quote": 7.99866}, {"ts": 1771583340000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 2469.74, "quote_volume": 548.06273, "trades": 7, "taker_buy_volume": 2250.19, "taker_buy_quote": 499.54218}, {"ts": 1771583400000, "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": 1771583460000, "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": 1771583520000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 39498.83, "quote_volume": 8768.74026, "trades": 89, "taker_buy_volume": 35848.59, "taker_buy_quote": 7958.38698}, {"ts": 1771583580000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 36529.69, "quote_volume": 8119.59118, "trades": 57, "taker_buy_volume": 12694.95, "taker_buy_quote": 2828.2789}, {"ts": 1771583640000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 4001.47, "quote_volume": 888.32634, "trades": 37, "taker_buy_volume": 2466.78, "taker_buy_quote": 547.62516}, {"ts": 1771583700000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 2530.0, "quote_volume": 560.66, "trades": 5, "taker_buy_volume": 1530.0, "taker_buy_quote": 339.66}, {"ts": 1771583760000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 110.0, "quote_volume": 24.42, "trades": 1, "taker_buy_volume": 110.0, "taker_buy_quote": 24.42}, {"ts": 1771583820000, "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": 1771583880000, "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": 1771583940000, "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": 1771584000000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 2363.06, "quote_volume": 524.59932, "trades": 1, "taker_buy_volume": 2363.06, "taker_buy_quote": 524.59932}, {"ts": 1771584060000, "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": 1771584120000, "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": 1771584180000, "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": 1771584240000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 3785.76, "quote_volume": 840.43872, "trades": 4, "taker_buy_volume": 3785.76, "taker_buy_quote": 840.43872}, {"ts": 1771584300000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 141.77, "quote_volume": 31.47294, "trades": 1, "taker_buy_volume": 141.77, "taker_buy_quote": 31.47294}, {"ts": 1771584360000, "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": 1771584420000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 32449.16, "quote_volume": 7171.26436, "trades": 45, "taker_buy_volume": 1991.54, "taker_buy_quote": 440.13034}, {"ts": 1771584480000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 10250.49, "quote_volume": 2265.35829, "trades": 17, "taker_buy_volume": 5662.32, "taker_buy_quote": 1251.37272}, {"ts": 1771584540000, "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": 1771584600000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 346.04, "quote_volume": 76.47484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584660000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 528.59, "quote_volume": 116.81839, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584720000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 1289.74, "quote_volume": 285.74833, "trades": 3, "taker_buy_volume": 715.79, "taker_buy_quote": 158.90538}, {"ts": 1771584780000, "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": 1771584840000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 33.86, "quote_volume": 7.48306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771584900000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 62821.49, "quote_volume": 13883.25472, "trades": 58, "taker_buy_volume": 21171.81, "taker_buy_quote": 4678.97001}, {"ts": 1771584960000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 100808.47, "quote_volume": 22279.97588, "trades": 241, "taker_buy_volume": 56558.36, "taker_buy_quote": 12500.70157}, {"ts": 1771585020000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 827.59, "quote_volume": 182.86353, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585080000, "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": 1771585140000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 454.54, "quote_volume": 100.45334, "trades": 1, "taker_buy_volume": 454.54, "taker_buy_quote": 100.45334}, {"ts": 1771585200000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 278.16, "quote_volume": 61.42017, "trades": 2, "taker_buy_volume": 224.97, "taker_buy_quote": 49.71837}, {"ts": 1771585260000, "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": 1771585320000, "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": 1771585380000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 4750.23, "quote_volume": 1045.0506, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585440000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 2232.68, "quote_volume": 491.1896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585500000, "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": 1771585560000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 1334.97, "quote_volume": 293.6934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585620000, "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": 1771585680000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 185.32, "quote_volume": 40.95572, "trades": 2, "taker_buy_volume": 185.32, "taker_buy_quote": 40.95572}, {"ts": 1771585740000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 3563.49, "quote_volume": 786.53129, "trades": 32, "taker_buy_volume": 2563.49, "taker_buy_quote": 566.53129}, {"ts": 1771585800000, "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": 1771585860000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 45378.28, "quote_volume": 9983.2216, "trades": 44, "taker_buy_volume": 612.54, "taker_buy_quote": 134.7588}, {"ts": 1771585920000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 69.95, "quote_volume": 15.31905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771585980000, "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": 1771586040000, "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": 1771586100000, "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": 1771586160000, "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": 1771586220000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 2013.67, "quote_volume": 443.0074, "trades": 1, "taker_buy_volume": 2013.67, "taker_buy_quote": 443.0074}, {"ts": 1771586280000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 1005.61, "quote_volume": 220.2342, "trades": 2, "taker_buy_volume": 5.61, "taker_buy_quote": 1.2342}, {"ts": 1771586340000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 23888.08, "quote_volume": 5231.41975, "trades": 42, "taker_buy_volume": 297.8, "taker_buy_quote": 65.2182}, {"ts": 1771586400000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 300.38, "quote_volume": 65.78322, "trades": 1, "taker_buy_volume": 300.38, "taker_buy_quote": 65.78322}, {"ts": 1771586460000, "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": 1771586520000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 1027.09, "quote_volume": 223.99609, "trades": 4, "taker_buy_volume": 90.47, "taker_buy_quote": 19.81293}, {"ts": 1771586580000, "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": 1771586640000, "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": 1771586700000, "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": 1771586760000, "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": 1771586820000, "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": 1771586880000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 6500.8, "quote_volume": 1423.64999, "trades": 3, "taker_buy_volume": 6475.59, "taker_buy_quote": 1418.15421}, {"ts": 1771586940000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 198.67, "quote_volume": 43.50873, "trades": 1, "taker_buy_volume": 198.67, "taker_buy_quote": 43.50873}, {"ts": 1771587000000, "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": 1771587060000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 800.0, "quote_volume": 175.2, "trades": 1, "taker_buy_volume": 800.0, "taker_buy_quote": 175.2}, {"ts": 1771587120000, "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": 1771587180000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 1000.0, "quote_volume": 219.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 219.0}, {"ts": 1771587240000, "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": 1771587300000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 36.24, "quote_volume": 7.90945, "trades": 2, "taker_buy_volume": 9.13, "taker_buy_quote": 1.99947}, {"ts": 1771587360000, "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": 1771587420000, "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": 1771587480000, "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": 1771587540000, "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": 1771587600000, "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": 1771587660000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 50.22, "quote_volume": 10.99818, "trades": 1, "taker_buy_volume": 50.22, "taker_buy_quote": 10.99818}, {"ts": 1771587720000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 3403.32, "quote_volume": 741.92376, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587780000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 281.45, "quote_volume": 61.3561, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771587840000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 149636.92, "quote_volume": 32629.0586, "trades": 113, "taker_buy_volume": 62190.03, "taker_buy_quote": 13565.63658}, {"ts": 1771587900000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 12135.51, "quote_volume": 2645.54118, "trades": 4, "taker_buy_volume": 12135.51, "taker_buy_quote": 2645.54118}, {"ts": 1771587960000, "open": 0.217, "high": 0.219, "low": 0.217, "close": 0.219, "volume": 34246.96, "quote_volume": 7467.67938, "trades": 45, "taker_buy_volume": 33935.26, "taker_buy_quote": 7399.77382}, {"ts": 1771588020000, "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": 1771588080000, "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": 1771588140000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 8469.94, "quote_volume": 1846.44692, "trades": 37, "taker_buy_volume": 1096.41, "taker_buy_quote": 239.01738}, {"ts": 1771588200000, "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": 1771588260000, "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": 1771588320000, "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": 1771588380000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 729.82, "quote_volume": 159.83058, "trades": 1, "taker_buy_volume": 729.82, "taker_buy_quote": 159.83058}, {"ts": 1771588440000, "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": 1771588500000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 263.86, "quote_volume": 57.78534, "trades": 2, "taker_buy_volume": 263.86, "taker_buy_quote": 57.78534}, {"ts": 1771588560000, "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": 1771588620000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 507.3, "quote_volume": 111.0987, "trades": 1, "taker_buy_volume": 507.3, "taker_buy_quote": 111.0987}, {"ts": 1771588680000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 14058.17, "quote_volume": 3064.90937, "trades": 3, "taker_buy_volume": 228.31, "taker_buy_quote": 49.99989}, {"ts": 1771588740000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 212.55, "quote_volume": 46.54845, "trades": 1, "taker_buy_volume": 212.55, "taker_buy_quote": 46.54845}, {"ts": 1771588800000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 9132.42, "quote_volume": 1999.99998, "trades": 8, "taker_buy_volume": 9132.42, "taker_buy_quote": 1999.99998}, {"ts": 1771588860000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 1045.97, "quote_volume": 228.02146, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771588920000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 59891.82, "quote_volume": 13056.41676, "trades": 86, "taker_buy_volume": 27674.02, "taker_buy_quote": 6032.93636}, {"ts": 1771588980000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 51032.14, "quote_volume": 11125.00652, "trades": 20, "taker_buy_volume": 67.62, "taker_buy_quote": 14.74116}, {"ts": 1771589040000, "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": 1771589100000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 2132.42, "quote_volume": 464.81543, "trades": 11, "taker_buy_volume": 2080.29, "taker_buy_quote": 453.50322}, {"ts": 1771589160000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 9949.84, "quote_volume": 2169.06512, "trades": 14, "taker_buy_volume": 9922.43, "taker_buy_quote": 2163.08974}, {"ts": 1771589220000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 6703.61, "quote_volume": 1461.38698, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589280000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 300.07, "quote_volume": 65.41526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589340000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 462.12, "quote_volume": 100.74216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771589400000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 3598.66, "quote_volume": 788.10654, "trades": 3, "taker_buy_volume": 3598.66, "taker_buy_quote": 788.10654}, {"ts": 1771589460000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 2175.26, "quote_volume": 476.31994, "trades": 2, "taker_buy_volume": 2113.26, "taker_buy_quote": 462.80394}, {"ts": 1771589520000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 508.88, "quote_volume": 111.44472, "trades": 1, "taker_buy_volume": 508.88, "taker_buy_quote": 111.44472}, {"ts": 1771589580000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 2752.63, "quote_volume": 602.82597, "trades": 7, "taker_buy_volume": 2752.63, "taker_buy_quote": 602.82597}, {"ts": 1771589640000, "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": 1771589700000, "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": 1771589760000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 964.24, "quote_volume": 211.16856, "trades": 2, "taker_buy_volume": 964.24, "taker_buy_quote": 211.16856}, {"ts": 1771589820000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 461.43, "quote_volume": 101.05317, "trades": 3, "taker_buy_volume": 461.43, "taker_buy_quote": 101.05317}, {"ts": 1771589880000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 57263.94, "quote_volume": 12483.53892, "trades": 60, "taker_buy_volume": 10284.88, "taker_buy_quote": 2242.10384}, {"ts": 1771589940000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 31365.95, "quote_volume": 6837.6857, "trades": 28, "taker_buy_volume": 9223.86, "taker_buy_quote": 2010.80148}, {"ts": 1771590000000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 25697.25, "quote_volume": 5602.0005, "trades": 18, "taker_buy_volume": 25697.25, "taker_buy_quote": 5602.0005}, {"ts": 1771590060000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 764.51, "quote_volume": 167.33595, "trades": 3, "taker_buy_volume": 672.77, "taker_buy_quote": 147.33663}, {"ts": 1771590120000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 90215.47, "quote_volume": 19666.97246, "trades": 120, "taker_buy_volume": 41305.5, "taker_buy_quote": 9004.599}, {"ts": 1771590180000, "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": 1771590240000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 29880.95, "quote_volume": 6514.0471, "trades": 22, "taker_buy_volume": 29880.95, "taker_buy_quote": 6514.0471}, {"ts": 1771590300000, "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": 1771590360000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 2655.22, "quote_volume": 578.83796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590420000, "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": 1771590480000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 72985.06, "quote_volume": 15910.74308, "trades": 60, "taker_buy_volume": 35979.0, "taker_buy_quote": 7843.422}, {"ts": 1771590540000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 165.89, "quote_volume": 35.99813, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590600000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 18208.74, "quote_volume": 3969.50532, "trades": 17, "taker_buy_volume": 18208.74, "taker_buy_quote": 3969.50532}, {"ts": 1771590660000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 1460.38, "quote_volume": 318.36284, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771590720000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 38927.76, "quote_volume": 8486.25168, "trades": 55, "taker_buy_volume": 21471.61, "taker_buy_quote": 4680.81098}, {"ts": 1771590780000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 34415.64, "quote_volume": 7502.60952, "trades": 25, "taker_buy_volume": 6039.48, "taker_buy_quote": 1316.60664}, {"ts": 1771590840000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 9055.16, "quote_volume": 1974.02488, "trades": 1, "taker_buy_volume": 9055.16, "taker_buy_quote": 1974.02488}, {"ts": 1771590900000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 21505.92, "quote_volume": 4688.28147, "trades": 24, "taker_buy_volume": 21496.83, "taker_buy_quote": 4686.30894}, {"ts": 1771590960000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 2278.53, "quote_volume": 498.99807, "trades": 1, "taker_buy_volume": 2278.53, "taker_buy_quote": 498.99807}, {"ts": 1771591020000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 954.65, "quote_volume": 208.1137, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591080000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 23287.97, "quote_volume": 5076.77746, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591140000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 5063.91, "quote_volume": 1103.73238, "trades": 3, "taker_buy_volume": 4863.91, "taker_buy_quote": 1060.33238}, {"ts": 1771591200000, "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": 1771591260000, "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": 1771591320000, "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": 1771591380000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 5.16, "quote_volume": 1.12488, "trades": 1, "taker_buy_volume": 5.16, "taker_buy_quote": 1.12488}, {"ts": 1771591440000, "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": 1771591500000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 34338.51, "quote_volume": 7481.23386, "trades": 32, "taker_buy_volume": 29733.89, "taker_buy_quote": 6481.98802}, {"ts": 1771591560000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 7980.6, "quote_volume": 1735.45276, "trades": 18, "taker_buy_volume": 43.3, "taker_buy_quote": 9.4394}, {"ts": 1771591620000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 32343.64, "quote_volume": 7018.56988, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771591680000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 1907.12, "quote_volume": 415.75216, "trades": 3, "taker_buy_volume": 1907.12, "taker_buy_quote": 415.75216}, {"ts": 1771591740000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 27385.88, "quote_volume": 5970.12184, "trades": 48, "taker_buy_volume": 26993.51, "taker_buy_quote": 5884.58518}, {"ts": 1771591800000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 78707.0, "quote_volume": 17158.126, "trades": 113, "taker_buy_volume": 8211.22, "taker_buy_quote": 1790.04596}, {"ts": 1771591860000, "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": 1771591920000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 233648.77, "quote_volume": 51169.08063, "trades": 165, "taker_buy_volume": 201051.77, "taker_buy_quote": 44030.33763}, {"ts": 1771591980000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 77507.64, "quote_volume": 16898.55908, "trades": 56, "taker_buy_volume": 18785.79, "taker_buy_quote": 4097.19578}, {"ts": 1771592040000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 11593.26, "quote_volume": 2527.38281, "trades": 14, "taker_buy_volume": 52.13, "taker_buy_quote": 11.41647}, {"ts": 1771592100000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 3439.23, "quote_volume": 749.75214, "trades": 18, "taker_buy_volume": 2182.75, "taker_buy_quote": 475.8395}, {"ts": 1771592160000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 346.49, "quote_volume": 75.53482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592220000, "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": 1771592280000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 30.34, "quote_volume": 6.61412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592340000, "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": 1771592400000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 42131.86, "quote_volume": 9184.74548, "trades": 59, "taker_buy_volume": 22592.26, "taker_buy_quote": 4925.11268}, {"ts": 1771592460000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 100296.36, "quote_volume": 21764.31012, "trades": 62, "taker_buy_volume": 4309.11, "taker_buy_quote": 935.07687}, {"ts": 1771592520000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 32985.21, "quote_volume": 7160.11566, "trades": 36, "taker_buy_volume": 16855.67, "taker_buy_quote": 3660.00548}, {"ts": 1771592580000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 9066.52, "quote_volume": 1967.43484, "trades": 22, "taker_buy_volume": 6912.44, "taker_buy_quote": 1499.99948}, {"ts": 1771592640000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 75950.13, "quote_volume": 16481.17821, "trades": 105, "taker_buy_volume": 67371.5, "taker_buy_quote": 14619.6155}, {"ts": 1771592700000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 36858.86, "quote_volume": 7998.37262, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771592760000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 26705.47, "quote_volume": 5795.08699, "trades": 23, "taker_buy_volume": 26476.65, "taker_buy_quote": 5745.43305}, {"ts": 1771592820000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 1107.45, "quote_volume": 240.7741, "trades": 6, "taker_buy_volume": 457.45, "taker_buy_quote": 99.7241}, {"ts": 1771592880000, "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": 1771592940000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 481.89, "quote_volume": 104.57013, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593000000, "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": 1771593060000, "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": 1771593120000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 2000.0, "quote_volume": 434.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593180000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 45135.31, "quote_volume": 9794.96197, "trades": 58, "taker_buy_volume": 2961.5, "taker_buy_quote": 643.2452}, {"ts": 1771593240000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 1000.0, "quote_volume": 217.0, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771593300000, "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": 1771593360000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 2731.49, "quote_volume": 592.41712, "trades": 18, "taker_buy_volume": 29.03, "taker_buy_quote": 6.29951}, {"ts": 1771593420000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 42294.43, "quote_volume": 9177.89131, "trades": 20, "taker_buy_volume": 42294.43, "taker_buy_quote": 9177.89131}, {"ts": 1771593480000, "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": 1771593540000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 390254.0, "quote_volume": 85044.57169, "trades": 161, "taker_buy_volume": 193335.83, "taker_buy_quote": 42147.21094}, {"ts": 1771593600000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 3128.67, "quote_volume": 681.71709, "trades": 7, "taker_buy_volume": 2795.7, "taker_buy_quote": 609.4626}, {"ts": 1771593660000, "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": 1771593720000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 592.28, "quote_volume": 129.11704, "trades": 1, "taker_buy_volume": 592.28, "taker_buy_quote": 129.11704}, {"ts": 1771593780000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 48757.98, "quote_volume": 10580.48166, "trades": 62, "taker_buy_volume": 18823.61, "taker_buy_quote": 4084.72337}, {"ts": 1771593840000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 89591.89, "quote_volume": 19352.11683, "trades": 118, "taker_buy_volume": 27601.68, "taker_buy_quote": 5962.23147}, {"ts": 1771593900000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 22224.56, "quote_volume": 4802.8091, "trades": 48, "taker_buy_volume": 7708.35, "taker_buy_quote": 1667.30774}, {"ts": 1771593960000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 33569.1, "quote_volume": 7250.9256, "trades": 45, "taker_buy_volume": 28504.81, "taker_buy_quote": 6157.03896}, {"ts": 1771594020000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 1635.87, "quote_volume": 353.34792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771594080000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 31782.16, "quote_volume": 6864.94656, "trades": 50, "taker_buy_volume": 2474.62, "taker_buy_quote": 534.51792}, {"ts": 1771594140000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 179.38, "quote_volume": 38.74608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771594200000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 38371.33, "quote_volume": 8288.20728, "trades": 53, "taker_buy_volume": 27378.74, "taker_buy_quote": 5913.80784}, {"ts": 1771594260000, "open": 0.216, "high": 0.217, "low": 0.215, "close": 0.215, "volume": 115747.12, "quote_volume": 24894.19797, "trades": 153, "taker_buy_volume": 20981.67, "taker_buy_quote": 4516.12992}, {"ts": 1771594320000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 4885.12, "quote_volume": 1050.1812, "trades": 30, "taker_buy_volume": 1754.25, "taker_buy_quote": 377.16375}, {"ts": 1771594380000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 16429.35, "quote_volume": 3527.46948, "trades": 32, "taker_buy_volume": 11588.58, "taker_buy_quote": 2491.5447}, {"ts": 1771594440000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 1150.91, "quote_volume": 246.29474, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771594500000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 37376.93, "quote_volume": 8000.3109, "trades": 126, "taker_buy_volume": 27554.49, "taker_buy_quote": 5898.30874}, {"ts": 1771594560000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 128597.96, "quote_volume": 27394.06135, "trades": 130, "taker_buy_volume": 27321.32, "taker_buy_quote": 5822.13703}, {"ts": 1771594620000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 151084.79, "quote_volume": 32331.55384, "trades": 171, "taker_buy_volume": 117899.74, "taker_buy_quote": 25230.54436}, {"ts": 1771594680000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 216923.36, "quote_volume": 46209.1095, "trades": 118, "taker_buy_volume": 51857.24, "taker_buy_quote": 11050.02594}, {"ts": 1771594740000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 83813.14, "quote_volume": 17852.32506, "trades": 161, "taker_buy_volume": 53258.2, "taker_buy_quote": 11344.12284}, {"ts": 1771594800000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 64610.21, "quote_volume": 13762.20886, "trades": 167, "taker_buy_volume": 28097.63, "taker_buy_quote": 5985.02932}, {"ts": 1771594860000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 197240.2, "quote_volume": 42195.63646, "trades": 141, "taker_buy_volume": 194855.52, "taker_buy_quote": 41687.69962}, {"ts": 1771594920000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 18996.29, "quote_volume": 4046.20977, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771594980000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 1208.65, "quote_volume": 258.6511, "trades": 21, "taker_buy_volume": 970.51, "taker_buy_quote": 207.68914}, {"ts": 1771595040000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 26949.59, "quote_volume": 5767.21226, "trades": 35, "taker_buy_volume": 20900.84, "taker_buy_quote": 4472.77976}, {"ts": 1771595100000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 183255.51, "quote_volume": 39216.67914, "trades": 143, "taker_buy_volume": 80680.24, "taker_buy_quote": 17265.57136}, {"ts": 1771595160000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 11869.75, "quote_volume": 2551.99625, "trades": 10, "taker_buy_volume": 11869.75, "taker_buy_quote": 2551.99625}, {"ts": 1771595220000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 1000.0, "quote_volume": 214.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595280000, "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": 1771595340000, "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": 1771595400000, "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": 1771595460000, "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": 1771595520000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1898.01, "quote_volume": 408.07215, "trades": 1, "taker_buy_volume": 1898.01, "taker_buy_quote": 408.07215}, {"ts": 1771595580000, "open": 0.215, "high": 0.216, "low": 0.214, "close": 0.216, "volume": 43377.79, "quote_volume": 9329.66824, "trades": 93, "taker_buy_volume": 31020.11, "taker_buy_quote": 6672.77772}, {"ts": 1771595640000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 3403.23, "quote_volume": 731.69445, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595700000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 129525.34, "quote_volume": 27838.79389, "trades": 106, "taker_buy_volume": 44027.31, "taker_buy_quote": 9465.87165}, {"ts": 1771595760000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 105557.0, "quote_volume": 22694.49429, "trades": 168, "taker_buy_volume": 79200.05, "taker_buy_quote": 17028.01075}, {"ts": 1771595820000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 97359.81, "quote_volume": 20926.25325, "trades": 83, "taker_buy_volume": 43993.51, "taker_buy_quote": 9458.60465}, {"ts": 1771595880000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 816.41, "quote_volume": 174.71174, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771595940000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 494.21, "quote_volume": 105.76579, "trades": 4, "taker_buy_volume": 4.85, "taker_buy_quote": 1.04275}, {"ts": 1771596000000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 17983.06, "quote_volume": 3866.45228, "trades": 49, "taker_buy_volume": 16563.77, "taker_buy_quote": 3561.30493}, {"ts": 1771596060000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1352.37, "quote_volume": 290.75955, "trades": 10, "taker_buy_volume": 46.62, "taker_buy_quote": 10.0233}, {"ts": 1771596120000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 15336.18, "quote_volume": 3297.2787, "trades": 15, "taker_buy_volume": 15289.56, "taker_buy_quote": 3287.2554}, {"ts": 1771596180000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 63020.11, "quote_volume": 13549.32365, "trades": 67, "taker_buy_volume": 4985.92, "taker_buy_quote": 1071.9728}, {"ts": 1771596240000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 55598.52, "quote_volume": 11953.7058, "trades": 38, "taker_buy_volume": 6140.58, "taker_buy_quote": 1320.2487}, {"ts": 1771596300000, "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": 1771596360000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 348.43, "quote_volume": 75.26088, "trades": 2, "taker_buy_volume": 348.43, "taker_buy_quote": 75.26088}, {"ts": 1771596420000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 2479.03, "quote_volume": 535.47048, "trades": 1, "taker_buy_volume": 2479.03, "taker_buy_quote": 535.47048}, {"ts": 1771596480000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 46.51, "quote_volume": 9.99965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596540000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 52.74, "quote_volume": 11.39184, "trades": 1, "taker_buy_volume": 52.74, "taker_buy_quote": 11.39184}, {"ts": 1771596600000, "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": 1771596660000, "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": 1771596720000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 51.66, "quote_volume": 11.15856, "trades": 2, "taker_buy_volume": 51.66, "taker_buy_quote": 11.15856}, {"ts": 1771596780000, "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": 1771596840000, "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": 1771596900000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 2956.82, "quote_volume": 635.7163, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771596960000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 2570.0, "quote_volume": 555.05, "trades": 2, "taker_buy_volume": 2500.0, "taker_buy_quote": 540.0}, {"ts": 1771597020000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 1295.44, "quote_volume": 279.21072, "trades": 4, "taker_buy_volume": 691.12, "taker_buy_quote": 149.28192}, {"ts": 1771597080000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 1244.68, "quote_volume": 268.85088, "trades": 1, "taker_buy_volume": 1244.68, "taker_buy_quote": 268.85088}, {"ts": 1771597140000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 70995.63, "quote_volume": 15264.06045, "trades": 44, "taker_buy_volume": 24614.23, "taker_buy_quote": 5292.05945}, {"ts": 1771597200000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 85013.75, "quote_volume": 18277.95625, "trades": 86, "taker_buy_volume": 54855.79, "taker_buy_quote": 11793.99485}, {"ts": 1771597260000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 18117.62, "quote_volume": 3895.16997, "trades": 16, "taker_buy_volume": 17999.29, "taker_buy_quote": 3869.84735}, {"ts": 1771597320000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 40647.18, "quote_volume": 8780.72193, "trades": 71, "taker_buy_volume": 19963.76, "taker_buy_quote": 4313.10321}, {"ts": 1771597380000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 76743.53, "quote_volume": 16576.40888, "trades": 73, "taker_buy_volume": 34988.12, "taker_buy_quote": 7557.43392}, {"ts": 1771597440000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 393.85, "quote_volume": 84.67775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771597500000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 1576.16, "quote_volume": 340.45056, "trades": 16, "taker_buy_volume": 1576.16, "taker_buy_quote": 340.45056}, {"ts": 1771597560000, "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": 1771597620000, "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": 1771597680000, "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": 1771597740000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 301.45, "quote_volume": 65.41465, "trades": 2, "taker_buy_volume": 301.45, "taker_buy_quote": 65.41465}, {"ts": 1771597800000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 57268.64, "quote_volume": 12370.02624, "trades": 89, "taker_buy_volume": 17981.82, "taker_buy_quote": 3884.07312}, {"ts": 1771597860000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 62219.86, "quote_volume": 13473.83501, "trades": 95, "taker_buy_volume": 35850.33, "taker_buy_quote": 7752.52781}, {"ts": 1771597920000, "open": 0.217, "high": 0.218, "low": 0.216, "close": 0.217, "volume": 118409.09, "quote_volume": 25706.24882, "trades": 103, "taker_buy_volume": 81535.35, "taker_buy_quote": 17704.67049}, {"ts": 1771597980000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 49798.15, "quote_volume": 10855.9967, "trades": 83, "taker_buy_volume": 32554.62, "taker_buy_quote": 7096.90716}, {"ts": 1771598040000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 31104.05, "quote_volume": 6780.5329, "trades": 27, "taker_buy_volume": 2800.59, "taker_buy_quote": 610.52862}, {"ts": 1771598100000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 45455.1, "quote_volume": 9908.35963, "trades": 73, "taker_buy_volume": 28415.26, "taker_buy_quote": 6194.52668}, {"ts": 1771598160000, "open": 0.219, "high": 0.219, "low": 0.217, "close": 0.217, "volume": 92451.45, "quote_volume": 20164.48201, "trades": 152, "taker_buy_volume": 43978.15, "taker_buy_quote": 9599.42357}, {"ts": 1771598220000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 90773.56, "quote_volume": 19788.63608, "trades": 110, "taker_buy_volume": 77429.36, "taker_buy_quote": 16879.60048}, {"ts": 1771598280000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 74126.3, "quote_volume": 16159.5334, "trades": 66, "taker_buy_volume": 45561.47, "taker_buy_quote": 9932.40046}, {"ts": 1771598340000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 23020.68, "quote_volume": 5018.50824, "trades": 63, "taker_buy_volume": 3533.58, "taker_buy_quote": 770.32044}, {"ts": 1771598400000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 45582.04, "quote_volume": 9936.91487, "trades": 36, "taker_buy_volume": 30.15, "taker_buy_quote": 6.60285}, {"ts": 1771598460000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 43842.28, "quote_volume": 9557.61704, "trades": 106, "taker_buy_volume": 20002.18, "taker_buy_quote": 4360.47524}, {"ts": 1771598520000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 1533.81, "quote_volume": 334.37058, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598580000, "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": 1771598640000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 375.05, "quote_volume": 81.95984, "trades": 6, "taker_buy_volume": 198.94, "taker_buy_quote": 43.56786}, {"ts": 1771598700000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 90.77, "quote_volume": 19.81069, "trades": 5, "taker_buy_volume": 22.83, "taker_buy_quote": 4.99977}, {"ts": 1771598760000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 58274.8, "quote_volume": 12703.95206, "trades": 75, "taker_buy_volume": 32240.51, "taker_buy_quote": 7028.47684}, {"ts": 1771598820000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 3878.9, "quote_volume": 845.6002, "trades": 30, "taker_buy_volume": 68.72, "taker_buy_quote": 14.98096}, {"ts": 1771598880000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 2304.14, "quote_volume": 499.99838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771598940000, "open": 0.217, "high": 0.219, "low": 0.217, "close": 0.218, "volume": 72211.72, "quote_volume": 15742.15454, "trades": 100, "taker_buy_volume": 47601.0, "taker_buy_quote": 10377.06366}, {"ts": 1771599000000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 22.83, "quote_volume": 4.99977, "trades": 1, "taker_buy_volume": 22.83, "taker_buy_quote": 4.99977}, {"ts": 1771599060000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 3208.1, "quote_volume": 699.3658, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771599120000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 3117.86, "quote_volume": 681.37881, "trades": 12, "taker_buy_volume": 1685.33, "taker_buy_quote": 369.08727}, {"ts": 1771599180000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 446862.01, "quote_volume": 97862.78019, "trades": 76, "taker_buy_volume": 398053.87, "taker_buy_quote": 87173.79753}, {"ts": 1771599240000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 19905.79, "quote_volume": 4340.88764, "trades": 14, "taker_buy_volume": 1425.42, "taker_buy_quote": 312.16698}, {"ts": 1771599300000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 38570.17, "quote_volume": 8408.29706, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771599360000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 2854.08, "quote_volume": 623.61648, "trades": 10, "taker_buy_volume": 1427.04, "taker_buy_quote": 312.52176}, {"ts": 1771599420000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 109140.6, "quote_volume": 23792.6508, "trades": 70, "taker_buy_volume": 30464.66, "taker_buy_quote": 6641.29588}, {"ts": 1771599480000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 50512.46, "quote_volume": 11011.71628, "trades": 48, "taker_buy_volume": 20014.68, "taker_buy_quote": 4363.20024}, {"ts": 1771599540000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 239275.88, "quote_volume": 52163.56655, "trades": 123, "taker_buy_volume": 81841.45, "taker_buy_quote": 17842.86081}, {"ts": 1771599600000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 45.66, "quote_volume": 9.99954, "trades": 2, "taker_buy_volume": 45.66, "taker_buy_quote": 9.99954}, {"ts": 1771599660000, "open": 0.219, "high": 0.223, "low": 0.219, "close": 0.223, "volume": 614458.02, "quote_volume": 135786.75324, "trades": 613, "taker_buy_volume": 487494.63, "taker_buy_quote": 107636.0239}, {"ts": 1771599720000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 268007.94, "quote_volume": 59957.20991, "trades": 454, "taker_buy_volume": 112613.52, "taker_buy_quote": 25209.17327}, {"ts": 1771599780000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 105785.33, "quote_volume": 23540.98418, "trades": 124, "taker_buy_volume": 36893.45, "taker_buy_quote": 8227.23935}, {"ts": 1771599840000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 82589.79, "quote_volume": 18334.93338, "trades": 79, "taker_buy_volume": 19631.69, "taker_buy_quote": 4358.23518}, {"ts": 1771599900000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 88393.91, "quote_volume": 19623.44802, "trades": 126, "taker_buy_volume": 32524.11, "taker_buy_quote": 7220.35242}, {"ts": 1771599960000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 161527.81, "quote_volume": 35782.23756, "trades": 316, "taker_buy_volume": 57154.46, "taker_buy_quote": 12664.14443}, {"ts": 1771600020000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 29149.58, "quote_volume": 6442.46258, "trades": 56, "taker_buy_volume": 16057.38, "taker_buy_quote": 3549.08638}, {"ts": 1771600080000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 33550.47, "quote_volume": 7458.51633, "trades": 28, "taker_buy_volume": 33550.47, "taker_buy_quote": 7458.51633}, {"ts": 1771600140000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 98553.44, "quote_volume": 21977.41712, "trades": 166, "taker_buy_volume": 47044.51, "taker_buy_quote": 10490.92573}, {"ts": 1771600200000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 106918.88, "quote_volume": 23834.92819, "trades": 173, "taker_buy_volume": 57837.49, "taker_buy_quote": 12897.76027}, {"ts": 1771600260000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 57537.77, "quote_volume": 12822.82972, "trades": 96, "taker_buy_volume": 8750.13, "taker_buy_quote": 1949.79621}, {"ts": 1771600320000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 12778.21, "quote_volume": 2836.76262, "trades": 25, "taker_buy_volume": 12737.09, "taker_buy_quote": 2827.63398}, {"ts": 1771600380000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 68981.82, "quote_volume": 15244.98222, "trades": 53, "taker_buy_volume": 15162.37, "taker_buy_quote": 3350.88377}, {"ts": 1771600440000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 87830.33, "quote_volume": 19409.55111, "trades": 81, "taker_buy_volume": 52226.33, "taker_buy_quote": 11542.01893}, {"ts": 1771600500000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 22.62, "quote_volume": 4.99902, "trades": 1, "taker_buy_volume": 22.62, "taker_buy_quote": 4.99902}, {"ts": 1771600560000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 116650.89, "quote_volume": 25663.1958, "trades": 150, "taker_buy_volume": 31637.57, "taker_buy_quote": 6960.2654}, {"ts": 1771600620000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 70649.99, "quote_volume": 15559.3526, "trades": 110, "taker_buy_volume": 46037.7, "taker_buy_quote": 10144.6488}, {"ts": 1771600680000, "open": 0.222, "high": 0.223, "low": 0.221, "close": 0.223, "volume": 5102.97, "quote_volume": 1132.80129, "trades": 26, "taker_buy_volume": 5022.5, "taker_buy_quote": 1115.01742}, {"ts": 1771600740000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 1847.25, "quote_volume": 410.35135, "trades": 6, "taker_buy_volume": 261.85, "taker_buy_quote": 58.39255}, {"ts": 1771600800000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 76809.85, "quote_volume": 17128.61887, "trades": 172, "taker_buy_volume": 25843.8, "taker_buy_quote": 5763.18972}, {"ts": 1771600860000, "open": 0.223, "high": 0.224, "low": 0.222, "close": 0.223, "volume": 80589.95, "quote_volume": 17971.58282, "trades": 143, "taker_buy_volume": 30916.32, "taker_buy_quote": 6894.54636}, {"ts": 1771600920000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 4195.79, "quote_volume": 935.75834, "trades": 5, "taker_buy_volume": 97.17, "taker_buy_quote": 21.76608}, {"ts": 1771600980000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 75190.02, "quote_volume": 16848.49374, "trades": 110, "taker_buy_volume": 33989.78, "taker_buy_quote": 7619.63998}, {"ts": 1771601040000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 66611.32, "quote_volume": 14920.93568, "trades": 54, "taker_buy_volume": 45743.31, "taker_buy_quote": 10246.50144}, {"ts": 1771601100000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 7121.58, "quote_volume": 1595.23392, "trades": 45, "taker_buy_volume": 4339.77, "taker_buy_quote": 972.10848}, {"ts": 1771601160000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 28114.73, "quote_volume": 6297.69952, "trades": 99, "taker_buy_volume": 24856.7, "taker_buy_quote": 5567.9008}, {"ts": 1771601220000, "open": 0.225, "high": 0.225, "low": 0.223, "close": 0.224, "volume": 11415.75, "quote_volume": 2557.05022, "trades": 39, "taker_buy_volume": 4606.9, "taker_buy_quote": 1031.96782}, {"ts": 1771601280000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 121.33, "quote_volume": 27.21074, "trades": 2, "taker_buy_volume": 32.82, "taker_buy_quote": 7.3845}, {"ts": 1771601340000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 9246.44, "quote_volume": 2072.11521, "trades": 52, "taker_buy_volume": 1988.44, "taker_buy_quote": 446.32321}, {"ts": 1771601400000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 56.79, "quote_volume": 12.72096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601460000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 74089.35, "quote_volume": 16596.0144, "trades": 137, "taker_buy_volume": 31162.91, "taker_buy_quote": 6980.49184}, {"ts": 1771601520000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 31091.66, "quote_volume": 6956.48146, "trades": 26, "taker_buy_volume": 20704.58, "taker_buy_quote": 4637.82592}, {"ts": 1771601580000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 47958.94, "quote_volume": 10694.84362, "trades": 72, "taker_buy_volume": 14252.75, "taker_buy_quote": 3178.36325}, {"ts": 1771601640000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 2699.35, "quote_volume": 599.2557, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771601700000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 14584.98, "quote_volume": 3237.83893, "trades": 61, "taker_buy_volume": 391.54, "taker_buy_quote": 86.92188}, {"ts": 1771601760000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 39944.89, "quote_volume": 8867.76558, "trades": 42, "taker_buy_volume": 38800.82, "taker_buy_quote": 8613.78204}, {"ts": 1771601820000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 63377.41, "quote_volume": 14069.78502, "trades": 65, "taker_buy_volume": 43202.27, "taker_buy_quote": 9590.90394}, {"ts": 1771601880000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 6377.1, "quote_volume": 1415.7162, "trades": 19, "taker_buy_volume": 256.72, "taker_buy_quote": 56.99184}, {"ts": 1771601940000, "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": 1771602000000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 67214.56, "quote_volume": 14854.62711, "trades": 136, "taker_buy_volume": 29386.2, "taker_buy_quote": 6494.55955}, {"ts": 1771602060000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 25570.16, "quote_volume": 5651.00536, "trades": 69, "taker_buy_volume": 21710.98, "taker_buy_quote": 4798.12658}, {"ts": 1771602120000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 1332.05, "quote_volume": 294.38305, "trades": 28, "taker_buy_volume": 120.41, "taker_buy_quote": 26.61061}, {"ts": 1771602180000, "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": 1771602240000, "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": 1771602300000, "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": 1771602360000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 1747.8, "quote_volume": 388.0116, "trades": 1, "taker_buy_volume": 1747.8, "taker_buy_quote": 388.0116}, {"ts": 1771602420000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 23501.68, "quote_volume": 5217.42271, "trades": 19, "taker_buy_volume": 23501.68, "taker_buy_quote": 5217.42271}, {"ts": 1771602480000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 39691.52, "quote_volume": 8850.82063, "trades": 85, "taker_buy_volume": 8555.1, "taker_buy_quote": 1907.7873}, {"ts": 1771602540000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 78477.13, "quote_volume": 17500.83988, "trades": 69, "taker_buy_volume": 29053.39, "taker_buy_quote": 6479.34586}, {"ts": 1771602600000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 29595.22, "quote_volume": 6570.13884, "trades": 70, "taker_buy_volume": 4377.22, "taker_buy_quote": 971.74284}, {"ts": 1771602660000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 74259.77, "quote_volume": 16485.66894, "trades": 208, "taker_buy_volume": 47096.33, "taker_buy_quote": 10455.38526}, {"ts": 1771602720000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 1641.89, "quote_volume": 364.49958, "trades": 16, "taker_buy_volume": 1634.63, "taker_buy_quote": 362.88786}, {"ts": 1771602780000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 2907.4, "quote_volume": 645.4428, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771602840000, "open": 0.223, "high": 0.224, "low": 0.222, "close": 0.222, "volume": 44347.57, "quote_volume": 9886.68179, "trades": 115, "taker_buy_volume": 23916.17, "taker_buy_quote": 5333.32823}, {"ts": 1771602900000, "open": 0.222, "high": 0.225, "low": 0.222, "close": 0.225, "volume": 209863.22, "quote_volume": 46999.73381, "trades": 192, "taker_buy_volume": 194679.18, "taker_buy_quote": 43612.30163}, {"ts": 1771602960000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 415485.94, "quote_volume": 93419.23595, "trades": 187, "taker_buy_volume": 171196.98, "taker_buy_quote": 38511.94219}, {"ts": 1771603020000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 17260.07, "quote_volume": 3866.25568, "trades": 25, "taker_buy_volume": 1719.39, "taker_buy_quote": 385.14336}, {"ts": 1771603080000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 1122.18, "quote_volume": 252.4905, "trades": 2, "taker_buy_volume": 1122.18, "taker_buy_quote": 252.4905}, {"ts": 1771603140000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 5426.66, "quote_volume": 1220.97513, "trades": 5, "taker_buy_volume": 5403.29, "taker_buy_quote": 1215.74025}, {"ts": 1771603200000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 29680.4, "quote_volume": 6678.17783, "trades": 77, "taker_buy_volume": 16647.48, "taker_buy_quote": 3745.77083}, {"ts": 1771603260000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 58657.57, "quote_volume": 13197.13747, "trades": 75, "taker_buy_volume": 35923.63, "taker_buy_quote": 8082.81675}, {"ts": 1771603320000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 16594.59, "quote_volume": 3733.78275, "trades": 42, "taker_buy_volume": 2512.75, "taker_buy_quote": 565.36875}, {"ts": 1771603380000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 9277.86, "quote_volume": 2096.7916, "trades": 46, "taker_buy_volume": 9251.45, "taker_buy_quote": 2090.8277}, {"ts": 1771603440000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 14952.08, "quote_volume": 3379.17008, "trades": 112, "taker_buy_volume": 7196.46, "taker_buy_quote": 1626.39996}, {"ts": 1771603500000, "open": 0.226, "high": 0.227, "low": 0.225, "close": 0.226, "volume": 95383.06, "quote_volume": 21557.46422, "trades": 304, "taker_buy_volume": 36474.58, "taker_buy_quote": 8244.17016}, {"ts": 1771603560000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 14769.15, "quote_volume": 3337.8279, "trades": 21, "taker_buy_volume": 12925.84, "taker_buy_quote": 2921.23984}, {"ts": 1771603620000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 11587.4, "quote_volume": 2618.7524, "trades": 28, "taker_buy_volume": 920.16, "taker_buy_quote": 207.95616}, {"ts": 1771603680000, "open": 0.227, "high": 0.228, "low": 0.226, "close": 0.227, "volume": 88106.95, "quote_volume": 20011.54583, "trades": 178, "taker_buy_volume": 67043.2, "taker_buy_quote": 15230.2226}, {"ts": 1771603740000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 1651.15, "quote_volume": 375.48116, "trades": 6, "taker_buy_volume": 670.11, "taker_buy_quote": 152.78508}, {"ts": 1771603800000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 75274.93, "quote_volume": 17087.40911, "trades": 64, "taker_buy_volume": 2101.18, "taker_buy_quote": 476.96786}, {"ts": 1771603860000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 58426.11, "quote_volume": 13262.72697, "trades": 30, "taker_buy_volume": 57350.31, "taker_buy_quote": 13018.52037}, {"ts": 1771603920000, "open": 0.227, "high": 0.228, "low": 0.226, "close": 0.226, "volume": 8498.43, "quote_volume": 1929.10751, "trades": 32, "taker_buy_volume": 1543.44, "taker_buy_quote": 351.1224}, {"ts": 1771603980000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 206.35, "quote_volume": 46.6351, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604040000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 2314.76, "quote_volume": 523.40961, "trades": 5, "taker_buy_volume": 273.85, "taker_buy_quote": 62.16395}, {"ts": 1771604100000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 71264.65, "quote_volume": 16067.95349, "trades": 158, "taker_buy_volume": 26855.15, "taker_buy_quote": 6046.98498}, {"ts": 1771604160000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 59355.23, "quote_volume": 13354.89786, "trades": 167, "taker_buy_volume": 27902.98, "taker_buy_quote": 6278.1705}, {"ts": 1771604220000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 24295.9, "quote_volume": 5466.5775, "trades": 78, "taker_buy_volume": 13520.18, "taker_buy_quote": 3042.0405}, {"ts": 1771604280000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 2510.85, "quote_volume": 562.50621, "trades": 5, "taker_buy_volume": 75.81, "taker_buy_quote": 17.05725}, {"ts": 1771604340000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 444.44, "quote_volume": 99.999, "trades": 1, "taker_buy_volume": 444.44, "taker_buy_quote": 99.999}, {"ts": 1771604400000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 813.08, "quote_volume": 182.943, "trades": 6, "taker_buy_volume": 813.08, "taker_buy_quote": 182.943}, {"ts": 1771604460000, "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": 1771604520000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 16089.44, "quote_volume": 3620.124, "trades": 155, "taker_buy_volume": 3551.29, "taker_buy_quote": 799.04025}, {"ts": 1771604580000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 140108.1, "quote_volume": 31609.40743, "trades": 192, "taker_buy_volume": 52463.87, "taker_buy_quote": 11818.40575}, {"ts": 1771604640000, "open": 0.226, "high": 0.227, "low": 0.225, "close": 0.227, "volume": 60932.89, "quote_volume": 13793.51003, "trades": 99, "taker_buy_volume": 58129.45, "taker_buy_quote": 13162.07765}, {"ts": 1771604700000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 1640.76, "quote_volume": 370.81176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771604760000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 33228.3, "quote_volume": 7509.5958, "trades": 62, "taker_buy_volume": 13108.06, "taker_buy_quote": 2962.42156}, {"ts": 1771604820000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 53548.2, "quote_volume": 12083.89422, "trades": 68, "taker_buy_volume": 29683.96, "taker_buy_quote": 6708.57496}, {"ts": 1771604880000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 77326.19, "quote_volume": 17321.14434, "trades": 130, "taker_buy_volume": 42404.99, "taker_buy_quote": 9498.79554}, {"ts": 1771604940000, "open": 0.224, "high": 0.225, "low": 0.223, "close": 0.224, "volume": 78759.91, "quote_volume": 17642.17356, "trades": 190, "taker_buy_volume": 44153.31, "taker_buy_quote": 9890.36366}, {"ts": 1771605000000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 3639.64, "quote_volume": 811.66204, "trades": 2, "taker_buy_volume": 22.32, "taker_buy_quote": 4.99968}, {"ts": 1771605060000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 18018.08, "quote_volume": 4018.11271, "trades": 6, "taker_buy_volume": 80.87, "taker_buy_quote": 18.11488}, {"ts": 1771605120000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 892.96, "quote_volume": 200.02304, "trades": 4, "taker_buy_volume": 892.96, "taker_buy_quote": 200.02304}, {"ts": 1771605180000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 71100.1, "quote_volume": 15926.4224, "trades": 139, "taker_buy_volume": 47740.66, "taker_buy_quote": 10693.90784}, {"ts": 1771605240000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 8282.82, "quote_volume": 1855.19239, "trades": 20, "taker_buy_volume": 915.32, "taker_buy_quote": 205.03168}, {"ts": 1771605300000, "open": 0.224, "high": 0.225, "low": 0.223, "close": 0.225, "volume": 4078.72, "quote_volume": 913.20707, "trades": 20, "taker_buy_volume": 3630.29, "taker_buy_quote": 813.20718}, {"ts": 1771605360000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 35142.72, "quote_volume": 7871.9915, "trades": 67, "taker_buy_volume": 2976.07, "taker_buy_quote": 666.6619}, {"ts": 1771605420000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 212.64, "quote_volume": 47.6062, "trades": 6, "taker_buy_volume": 187.48, "taker_buy_quote": 41.99552}, {"ts": 1771605480000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 54.54, "quote_volume": 12.20706, "trades": 3, "taker_buy_volume": 44.64, "taker_buy_quote": 9.99936}, {"ts": 1771605540000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 2245.67, "quote_volume": 500.82905, "trades": 5, "taker_buy_volume": 44.64, "taker_buy_quote": 9.99936}, {"ts": 1771605600000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 144217.53, "quote_volume": 32160.55383, "trades": 180, "taker_buy_volume": 65718.76, "taker_buy_quote": 14655.32812}, {"ts": 1771605660000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 140752.03, "quote_volume": 31375.99836, "trades": 99, "taker_buy_volume": 106010.03, "taker_buy_quote": 23640.23669}, {"ts": 1771605720000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 106243.74, "quote_volume": 23692.26393, "trades": 79, "taker_buy_volume": 57647.85, "taker_buy_quote": 12855.47055}, {"ts": 1771605780000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 48680.06, "quote_volume": 10855.65338, "trades": 97, "taker_buy_volume": 12360.37, "taker_buy_quote": 2756.36251}, {"ts": 1771605840000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 51408.25, "quote_volume": 11464.03975, "trades": 49, "taker_buy_volume": 15996.08, "taker_buy_quote": 3567.12584}, {"ts": 1771605900000, "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": 1771605960000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 42990.62, "quote_volume": 9586.90826, "trades": 105, "taker_buy_volume": 24231.65, "taker_buy_quote": 5403.65795}, {"ts": 1771606020000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 18908.6, "quote_volume": 4216.6178, "trades": 36, "taker_buy_volume": 5668.65, "taker_buy_quote": 1264.10895}, {"ts": 1771606080000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 22.32, "quote_volume": 4.99968, "trades": 1, "taker_buy_volume": 22.32, "taker_buy_quote": 4.99968}, {"ts": 1771606140000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 21520.57, "quote_volume": 4820.60768, "trades": 28, "taker_buy_volume": 20076.82, "taker_buy_quote": 4497.20768}, {"ts": 1771606200000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 15850.39, "quote_volume": 3550.48736, "trades": 23, "taker_buy_volume": 1332.69, "taker_buy_quote": 298.52256}, {"ts": 1771606260000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 1054.27, "quote_volume": 235.95531, "trades": 9, "taker_buy_volume": 853.1, "taker_buy_quote": 191.0944}, {"ts": 1771606320000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 22.42, "quote_volume": 4.99966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771606380000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 27287.75, "quote_volume": 6112.456, "trades": 73, "taker_buy_volume": 23472.8, "taker_buy_quote": 5257.9072}, {"ts": 1771606440000, "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": 1771606500000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 8911.11, "quote_volume": 2004.99975, "trades": 1, "taker_buy_volume": 8911.11, "taker_buy_quote": 2004.99975}, {"ts": 1771606560000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 54103.16, "quote_volume": 12173.211, "trades": 26, "taker_buy_volume": 15193.71, "taker_buy_quote": 3418.58475}, {"ts": 1771606620000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 11101.38, "quote_volume": 2497.8105, "trades": 12, "taker_buy_volume": 9955.34, "taker_buy_quote": 2239.9515}, {"ts": 1771606680000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 1267.66, "quote_volume": 286.44642, "trades": 3, "taker_buy_volume": 1222.92, "taker_buy_quote": 276.37992}, {"ts": 1771606740000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 40133.69, "quote_volume": 9061.06208, "trades": 103, "taker_buy_volume": 26408.01, "taker_buy_quote": 5968.21026}, {"ts": 1771606800000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 8607.45, "quote_volume": 1936.67625, "trades": 48, "taker_buy_volume": 1142.42, "taker_buy_quote": 257.0445}, {"ts": 1771606860000, "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": 1771606920000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 43373.31, "quote_volume": 9758.99475, "trades": 121, "taker_buy_volume": 25884.97, "taker_buy_quote": 5824.11825}, {"ts": 1771606980000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 17250.16, "quote_volume": 3881.286, "trades": 24, "taker_buy_volume": 17250.16, "taker_buy_quote": 3881.286}, {"ts": 1771607040000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 45187.95, "quote_volume": 10172.12008, "trades": 100, "taker_buy_volume": 16033.1, "taker_buy_quote": 3612.27883}, {"ts": 1771607100000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 14969.18, "quote_volume": 3368.0655, "trades": 20, "taker_buy_volume": 14969.18, "taker_buy_quote": 3368.0655}, {"ts": 1771607160000, "open": 0.224, "high": 0.226, "low": 0.224, "close": 0.224, "volume": 201966.26, "quote_volume": 45308.22984, "trades": 141, "taker_buy_volume": 27414.96, "taker_buy_quote": 6163.55001}, {"ts": 1771607220000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 51477.47, "quote_volume": 11546.31937, "trades": 26, "taker_buy_volume": 51477.47, "taker_buy_quote": 11546.31937}, {"ts": 1771607280000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 171033.64, "quote_volume": 38335.2399, "trades": 294, "taker_buy_volume": 137548.07, "taker_buy_quote": 30834.47222}, {"ts": 1771607340000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 43048.41, "quote_volume": 9625.99685, "trades": 78, "taker_buy_volume": 16189.79, "taker_buy_quote": 3626.36149}, {"ts": 1771607400000, "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": 1771607460000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 198.02, "quote_volume": 44.1492, "trades": 3, "taker_buy_volume": 188.76, "taker_buy_quote": 42.09348}, {"ts": 1771607520000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 72.3, "quote_volume": 16.0506, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771607580000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 23930.64, "quote_volume": 5312.60208, "trades": 53, "taker_buy_volume": 2295.49, "taker_buy_quote": 509.59878}, {"ts": 1771607640000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 184428.97, "quote_volume": 40769.13427, "trades": 167, "taker_buy_volume": 31679.76, "taker_buy_quote": 7003.10532}, {"ts": 1771607700000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 121430.77, "quote_volume": 26836.20017, "trades": 163, "taker_buy_volume": 81388.48, "taker_buy_quote": 17986.85408}, {"ts": 1771607760000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 19212.96, "quote_volume": 4246.54813, "trades": 145, "taker_buy_volume": 11332.69, "taker_buy_quote": 2505.00846}, {"ts": 1771607820000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 21433.01, "quote_volume": 4736.73163, "trades": 76, "taker_buy_volume": 4665.0, "taker_buy_quote": 1031.00142}, {"ts": 1771607880000, "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": 1771607940000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 98101.81, "quote_volume": 21581.88539, "trades": 217, "taker_buy_volume": 83309.6, "taker_buy_quote": 18328.112}, {"ts": 1771608000000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 22834.56, "quote_volume": 5023.6032, "trades": 97, "taker_buy_volume": 13539.74, "taker_buy_quote": 2978.7428}, {"ts": 1771608060000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 396.49, "quote_volume": 86.83131, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608120000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 1507.71, "quote_volume": 330.18849, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608180000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 9926.58, "quote_volume": 2183.8476, "trades": 6, "taker_buy_volume": 9926.58, "taker_buy_quote": 2183.8476}, {"ts": 1771608240000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 51271.32, "quote_volume": 11279.95111, "trades": 100, "taker_buy_volume": 40383.45, "taker_buy_quote": 8884.61971}, {"ts": 1771608300000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 22640.42, "quote_volume": 4980.8924, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771608360000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 34056.57, "quote_volume": 7492.4454, "trades": 52, "taker_buy_volume": 21153.98, "taker_buy_quote": 4653.8756}, {"ts": 1771608420000, "open": 0.221, "high": 0.222, "low": 0.22, "close": 0.22, "volume": 82298.68, "quote_volume": 18184.11621, "trades": 124, "taker_buy_volume": 48198.79, "taker_buy_quote": 10652.98972}, {"ts": 1771608480000, "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": 1771608540000, "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": 1771608600000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 62198.65, "quote_volume": 13739.90265, "trades": 87, "taker_buy_volume": 43467.57, "taker_buy_quote": 9606.33297}, {"ts": 1771608660000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 6738.09, "quote_volume": 1489.18576, "trades": 32, "taker_buy_volume": 1700.98, "taker_buy_quote": 375.98445}, {"ts": 1771608720000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 13996.74, "quote_volume": 3093.27954, "trades": 31, "taker_buy_volume": 2008.23, "taker_buy_quote": 443.81883}, {"ts": 1771608780000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 30870.87, "quote_volume": 6822.46227, "trades": 28, "taker_buy_volume": 11973.01, "taker_buy_quote": 2646.03521}, {"ts": 1771608840000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 49.77, "quote_volume": 10.99917, "trades": 1, "taker_buy_volume": 49.77, "taker_buy_quote": 10.99917}, {"ts": 1771608900000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 82432.93, "quote_volume": 18135.2446, "trades": 40, "taker_buy_volume": 10432.63, "taker_buy_quote": 2295.1786}, {"ts": 1771608960000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 2469.07, "quote_volume": 543.1954, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771609020000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 58158.74, "quote_volume": 12853.08154, "trades": 114, "taker_buy_volume": 39334.89, "taker_buy_quote": 8693.01069}, {"ts": 1771609080000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 52063.96, "quote_volume": 11506.14098, "trades": 74, "taker_buy_volume": 31538.09, "taker_buy_quote": 6969.92371}, {"ts": 1771609140000, "open": 0.222, "high": 0.223, "low": 0.221, "close": 0.222, "volume": 31154.09, "quote_volume": 6927.64053, "trades": 63, "taker_buy_volume": 29575.41, "taker_buy_quote": 6577.18385}, {"ts": 1771609200000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 80905.73, "quote_volume": 17961.22829, "trades": 34, "taker_buy_volume": 156.23, "taker_buy_quote": 34.83929}, {"ts": 1771609260000, "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": 1771609320000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 674.15, "quote_volume": 150.10973, "trades": 7, "taker_buy_volume": 448.43, "taker_buy_quote": 99.99989}, {"ts": 1771609380000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 104760.0, "quote_volume": 23361.42505, "trades": 193, "taker_buy_volume": 86564.84, "taker_buy_quote": 19303.95932}, {"ts": 1771609440000, "open": 0.223, "high": 0.224, "low": 0.222, "close": 0.224, "volume": 54445.97, "quote_volume": 12141.19076, "trades": 119, "taker_buy_volume": 28897.99, "taker_buy_quote": 6444.35062}, {"ts": 1771609500000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 33065.29, "quote_volume": 7373.01503, "trades": 78, "taker_buy_volume": 8723.26, "taker_buy_quote": 1945.28698}, {"ts": 1771609560000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 73803.98, "quote_volume": 16468.56423, "trades": 103, "taker_buy_volume": 54705.02, "taker_buy_quote": 12209.49615}, {"ts": 1771609620000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 87681.78, "quote_volume": 19553.39408, "trades": 69, "taker_buy_volume": 15882.09, "taker_buy_quote": 3542.06321}, {"ts": 1771609680000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 46739.77, "quote_volume": 10423.22942, "trades": 55, "taker_buy_volume": 32910.42, "taker_buy_quote": 7339.28437}, {"ts": 1771609740000, "open": 0.224, "high": 0.226, "low": 0.224, "close": 0.226, "volume": 48910.72, "quote_volume": 10994.14601, "trades": 93, "taker_buy_volume": 36527.31, "taker_buy_quote": 8207.87876}, {"ts": 1771609800000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 94910.64, "quote_volume": 21355.09369, "trades": 68, "taker_buy_volume": 30155.07, "taker_buy_quote": 6785.09044}, {"ts": 1771609860000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 9390.49, "quote_volume": 2112.86025, "trades": 17, "taker_buy_volume": 9390.49, "taker_buy_quote": 2112.86025}, {"ts": 1771609920000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 385.54, "quote_volume": 87.0875, "trades": 3, "taker_buy_volume": 341.0, "taker_buy_quote": 77.066}, {"ts": 1771609980000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 124106.31, "quote_volume": 28048.02606, "trades": 155, "taker_buy_volume": 66101.22, "taker_buy_quote": 14938.87572}, {"ts": 1771610040000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 22558.98, "quote_volume": 5098.32948, "trades": 107, "taker_buy_volume": 15702.19, "taker_buy_quote": 3548.69494}, {"ts": 1771610100000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 392349.09, "quote_volume": 88278.54525, "trades": 207, "taker_buy_volume": 157647.72, "taker_buy_quote": 35470.737}, {"ts": 1771610160000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 442.47, "quote_volume": 99.99822, "trades": 5, "taker_buy_volume": 442.47, "taker_buy_quote": 99.99822}, {"ts": 1771610220000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 1981.31, "quote_volume": 445.79475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610280000, "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": 1771610340000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 40422.8, "quote_volume": 9136.53139, "trades": 53, "taker_buy_volume": 14968.61, "taker_buy_quote": 3383.88445}, {"ts": 1771610400000, "open": 0.226, "high": 0.227, "low": 0.225, "close": 0.226, "volume": 156822.61, "quote_volume": 35441.84321, "trades": 179, "taker_buy_volume": 102849.45, "taker_buy_quote": 23244.00225}, {"ts": 1771610460000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 57.8, "quote_volume": 13.01585, "trades": 4, "taker_buy_volume": 10.85, "taker_buy_quote": 2.4521}, {"ts": 1771610520000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 189.25, "quote_volume": 42.70324, "trades": 6, "taker_buy_volume": 121.99, "taker_buy_quote": 27.56974}, {"ts": 1771610580000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 60765.66, "quote_volume": 13672.2735, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771610640000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 158851.37, "quote_volume": 35902.19281, "trades": 116, "taker_buy_volume": 110918.49, "taker_buy_quote": 25069.36193}, {"ts": 1771610700000, "open": 0.226, "high": 0.227, "low": 0.225, "close": 0.226, "volume": 79508.01, "quote_volume": 17972.1392, "trades": 161, "taker_buy_volume": 43323.03, "taker_buy_quote": 9794.38256}, {"ts": 1771610760000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 2472.93, "quote_volume": 558.73605, "trades": 19, "taker_buy_volume": 950.99, "taker_buy_quote": 214.92374}, {"ts": 1771610820000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 66426.88, "quote_volume": 15012.47488, "trades": 132, "taker_buy_volume": 50792.66, "taker_buy_quote": 11479.14116}, {"ts": 1771610880000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 381.23, "quote_volume": 85.80378, "trades": 5, "taker_buy_volume": 27.03, "taker_buy_quote": 6.10878}, {"ts": 1771610940000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 124930.78, "quote_volume": 28109.51863, "trades": 285, "taker_buy_volume": 64363.02, "taker_buy_quote": 14481.77263}, {"ts": 1771611000000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 5.0, "quote_volume": 1.125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611060000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 43398.3, "quote_volume": 9764.6175, "trades": 74, "taker_buy_volume": 8133.7, "taker_buy_quote": 1830.0825}, {"ts": 1771611120000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 39129.77, "quote_volume": 8804.19825, "trades": 47, "taker_buy_volume": 36529.76, "taker_buy_quote": 8219.196}, {"ts": 1771611180000, "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": 1771611240000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 1393.17, "quote_volume": 313.54535, "trades": 8, "taker_buy_volume": 82.1, "taker_buy_quote": 18.5546}, {"ts": 1771611300000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 38423.58, "quote_volume": 8645.3055, "trades": 72, "taker_buy_volume": 26026.01, "taker_buy_quote": 5855.85225}, {"ts": 1771611360000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 25003.9, "quote_volume": 5624.07764, "trades": 87, "taker_buy_volume": 16655.55, "taker_buy_quote": 3747.49875}, {"ts": 1771611420000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 1139.77, "quote_volume": 255.40199, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611480000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 10.84, "quote_volume": 2.42816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611540000, "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": 1771611600000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 65228.36, "quote_volume": 14611.16237, "trades": 181, "taker_buy_volume": 18418.66, "taker_buy_quote": 4125.78957}, {"ts": 1771611660000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 7456.09, "quote_volume": 1670.16416, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611720000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 11002.86, "quote_volume": 2464.64064, "trades": 17, "taker_buy_volume": 4991.12, "taker_buy_quote": 1118.01088}, {"ts": 1771611780000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 38614.92, "quote_volume": 8688.357, "trades": 60, "taker_buy_volume": 33194.76, "taker_buy_quote": 7468.821}, {"ts": 1771611840000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 60136.35, "quote_volume": 13470.5424, "trades": 104, "taker_buy_volume": 18474.2, "taker_buy_quote": 4138.2208}, {"ts": 1771611900000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 18.76, "quote_volume": 4.20224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771611960000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 9.38, "quote_volume": 2.10112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612020000, "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": 1771612080000, "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": 1771612140000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 36141.56, "quote_volume": 8131.851, "trades": 72, "taker_buy_volume": 18654.0, "taker_buy_quote": 4197.15}, {"ts": 1771612200000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 84319.04, "quote_volume": 18972.66895, "trades": 66, "taker_buy_volume": 56394.46, "taker_buy_quote": 12689.63845}, {"ts": 1771612260000, "open": 0.225, "high": 0.227, "low": 0.225, "close": 0.226, "volume": 94577.87, "quote_volume": 21373.99467, "trades": 117, "taker_buy_volume": 57421.86, "taker_buy_quote": 12977.34946}, {"ts": 1771612320000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 22910.06, "quote_volume": 5177.67356, "trades": 26, "taker_buy_volume": 11435.14, "taker_buy_quote": 2584.34164}, {"ts": 1771612380000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 34389.52, "quote_volume": 7805.9604, "trades": 37, "taker_buy_volume": 19718.31, "taker_buy_quote": 4476.05637}, {"ts": 1771612440000, "open": 0.227, "high": 0.229, "low": 0.227, "close": 0.227, "volume": 657913.14, "quote_volume": 149716.07331, "trades": 440, "taker_buy_volume": 462844.17, "taker_buy_quote": 105416.00399}, {"ts": 1771612500000, "open": 0.227, "high": 0.227, "low": 0.225, "close": 0.225, "volume": 329189.7, "quote_volume": 74120.87309, "trades": 455, "taker_buy_volume": 165750.76, "taker_buy_quote": 37310.78397}, {"ts": 1771612560000, "open": 0.224, "high": 0.226, "low": 0.224, "close": 0.226, "volume": 90167.87, "quote_volume": 20240.69456, "trades": 194, "taker_buy_volume": 50053.25, "taker_buy_quote": 11253.85926}, {"ts": 1771612620000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 53262.7, "quote_volume": 11984.37988, "trades": 56, "taker_buy_volume": 37679.98, "taker_buy_quote": 8478.26788}, {"ts": 1771612680000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 47748.78, "quote_volume": 10755.19051, "trades": 64, "taker_buy_volume": 31420.95, "taker_buy_quote": 7081.42876}, {"ts": 1771612740000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 3863.03, "quote_volume": 869.18175, "trades": 13, "taker_buy_volume": 44.54, "taker_buy_quote": 10.0215}, {"ts": 1771612800000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 85723.63, "quote_volume": 19342.67765, "trades": 230, "taker_buy_volume": 48326.76, "taker_buy_quote": 10905.14581}, {"ts": 1771612860000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 14615.4, "quote_volume": 3302.78078, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771612920000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 51896.14, "quote_volume": 11728.78835, "trades": 64, "taker_buy_volume": 45408.92, "taker_buy_quote": 10262.67663}, {"ts": 1771612980000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 55733.29, "quote_volume": 12595.70189, "trades": 54, "taker_buy_volume": 21564.2, "taker_buy_quote": 4873.5092}, {"ts": 1771613040000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 8.84, "quote_volume": 1.99784, "trades": 2, "taker_buy_volume": 8.84, "taker_buy_quote": 1.99784}, {"ts": 1771613100000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 32567.49, "quote_volume": 7360.25274, "trades": 122, "taker_buy_volume": 29873.94, "taker_buy_quote": 6751.51044}, {"ts": 1771613160000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 39334.51, "quote_volume": 8928.49174, "trades": 37, "taker_buy_volume": 20863.68, "taker_buy_quote": 4736.05536}, {"ts": 1771613220000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 201.14, "quote_volume": 45.45764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771613280000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 84130.56, "quote_volume": 19013.44953, "trades": 113, "taker_buy_volume": 16291.95, "taker_buy_quote": 3681.9807}, {"ts": 1771613340000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 15365.23, "quote_volume": 3472.54198, "trades": 73, "taker_buy_volume": 9049.97, "taker_buy_quote": 2045.29322}, {"ts": 1771613400000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 213381.53, "quote_volume": 48010.84425, "trades": 361, "taker_buy_volume": 83357.68, "taker_buy_quote": 18755.478}, {"ts": 1771613460000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 62747.74, "quote_volume": 14118.2415, "trades": 115, "taker_buy_volume": 21386.5, "taker_buy_quote": 4811.9625}, {"ts": 1771613520000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 4819.03, "quote_volume": 1084.28175, "trades": 32, "taker_buy_volume": 3716.33, "taker_buy_quote": 836.17425}, {"ts": 1771613580000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 5793.38, "quote_volume": 1309.27974, "trades": 11, "taker_buy_volume": 5769.24, "taker_buy_quote": 1303.84824}, {"ts": 1771613640000, "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": 1771613700000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 23.02, "quote_volume": 5.20252, "trades": 1, "taker_buy_volume": 23.02, "taker_buy_quote": 5.20252}, {"ts": 1771613760000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 25589.44, "quote_volume": 5783.21344, "trades": 55, "taker_buy_volume": 4018.64, "taker_buy_quote": 908.21264}, {"ts": 1771613820000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 22596.46, "quote_volume": 5106.79996, "trades": 15, "taker_buy_volume": 22596.46, "taker_buy_quote": 5106.79996}, {"ts": 1771613880000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 8267.81, "quote_volume": 1876.76287, "trades": 4, "taker_buy_volume": 8237.81, "taker_buy_quote": 1869.98287}, {"ts": 1771613940000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 28958.83, "quote_volume": 6544.69558, "trades": 50, "taker_buy_volume": 2173.22, "taker_buy_quote": 491.14772}, {"ts": 1771614000000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 31676.85, "quote_volume": 7158.92577, "trades": 125, "taker_buy_volume": 15603.53, "taker_buy_quote": 3526.39778}, {"ts": 1771614060000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 19255.22, "quote_volume": 4351.67972, "trades": 31, "taker_buy_volume": 14361.93, "taker_buy_quote": 3245.79618}, {"ts": 1771614120000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 33496.01, "quote_volume": 7570.09826, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614180000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 5096.52, "quote_volume": 1151.81352, "trades": 48, "taker_buy_volume": 2092.21, "taker_buy_quote": 472.83946}, {"ts": 1771614240000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 21216.48, "quote_volume": 4773.708, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614300000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 498.04, "quote_volume": 111.56096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614360000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 309.34, "quote_volume": 69.6015, "trades": 2, "taker_buy_volume": 309.34, "taker_buy_quote": 69.6015}, {"ts": 1771614420000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 1113.05, "quote_volume": 250.2366, "trades": 3, "taker_buy_volume": 913.4, "taker_buy_quote": 205.515}, {"ts": 1771614480000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 645.15, "quote_volume": 145.06113, "trades": 3, "taker_buy_volume": 547.53, "taker_buy_quote": 123.19425}, {"ts": 1771614540000, "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": 1771614600000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 4868.55, "quote_volume": 1095.42375, "trades": 2, "taker_buy_volume": 4868.55, "taker_buy_quote": 1095.42375}, {"ts": 1771614660000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 2997.15, "quote_volume": 671.3616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614720000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 91.6, "quote_volume": 20.61, "trades": 1, "taker_buy_volume": 91.6, "taker_buy_quote": 20.61}, {"ts": 1771614780000, "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": 1771614840000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 222.22, "quote_volume": 49.77728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614900000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 7.05, "quote_volume": 1.5792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771614960000, "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": 1771615020000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 717.77, "quote_volume": 161.49825, "trades": 1, "taker_buy_volume": 717.77, "taker_buy_quote": 161.49825}, {"ts": 1771615080000, "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": 1771615140000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 62541.13, "quote_volume": 14009.94012, "trades": 100, "taker_buy_volume": 48882.03, "taker_buy_quote": 10950.30172}, {"ts": 1771615200000, "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": 1771615260000, "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": 1771615320000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 129.91, "quote_volume": 29.22975, "trades": 2, "taker_buy_volume": 129.91, "taker_buy_quote": 29.22975}, {"ts": 1771615380000, "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": 1771615440000, "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": 1771615500000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 12.45, "quote_volume": 2.7888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615560000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 37243.9, "quote_volume": 8342.6336, "trades": 74, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771615620000, "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": 1771615680000, "open": 0.225, "high": 0.225, "low": 0.223, "close": 0.224, "volume": 37135.09, "quote_volume": 8318.10965, "trades": 29, "taker_buy_volume": 3306.17, "taker_buy_quote": 740.66418}, {"ts": 1771615740000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 69696.0, "quote_volume": 15611.904, "trades": 60, "taker_buy_volume": 67676.76, "taker_buy_quote": 15159.59424}, {"ts": 1771615800000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 4511.21, "quote_volume": 1010.51104, "trades": 35, "taker_buy_volume": 2354.54, "taker_buy_quote": 527.41696}, {"ts": 1771615860000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 11140.81, "quote_volume": 2506.68225, "trades": 13, "taker_buy_volume": 11140.81, "taker_buy_quote": 2506.68225}, {"ts": 1771615920000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 63255.96, "quote_volume": 14232.591, "trades": 79, "taker_buy_volume": 54788.93, "taker_buy_quote": 12327.50925}, {"ts": 1771615980000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 52.07, "quote_volume": 11.66368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616040000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 88796.56, "quote_volume": 19979.48671, "trades": 104, "taker_buy_volume": 49375.77, "taker_buy_quote": 11109.80896}, {"ts": 1771616100000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 14821.73, "quote_volume": 3335.7843, "trades": 64, "taker_buy_volume": 4249.49, "taker_buy_quote": 957.0303}, {"ts": 1771616160000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 23526.68, "quote_volume": 5293.503, "trades": 31, "taker_buy_volume": 1681.03, "taker_buy_quote": 378.23175}, {"ts": 1771616220000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 12812.64, "quote_volume": 2882.844, "trades": 54, "taker_buy_volume": 6836.64, "taker_buy_quote": 1538.244}, {"ts": 1771616280000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 1166.89, "quote_volume": 262.47463, "trades": 30, "taker_buy_volume": 102.14, "taker_buy_quote": 22.9815}, {"ts": 1771616340000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 913.09, "quote_volume": 205.44525, "trades": 23, "taker_buy_volume": 106.95, "taker_buy_quote": 24.06375}, {"ts": 1771616400000, "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": 1771616460000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 72.27, "quote_volume": 16.26075, "trades": 1, "taker_buy_volume": 72.27, "taker_buy_quote": 16.26075}, {"ts": 1771616520000, "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": 1771616580000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 25413.2, "quote_volume": 5692.5568, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771616640000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 6.56, "quote_volume": 1.46944, "trades": 1, "taker_buy_volume": 6.56, "taker_buy_quote": 1.46944}, {"ts": 1771616700000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 1705.31, "quote_volume": 380.3335, "trades": 4, "taker_buy_volume": 49.37, "taker_buy_quote": 11.05888}, {"ts": 1771616760000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 44.64, "quote_volume": 9.97704, "trades": 2, "taker_buy_volume": 22.32, "taker_buy_quote": 4.99968}, {"ts": 1771616820000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 468.74, "quote_volume": 104.99776, "trades": 2, "taker_buy_volume": 468.74, "taker_buy_quote": 104.99776}, {"ts": 1771616880000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 76.64, "quote_volume": 17.16736, "trades": 1, "taker_buy_volume": 76.64, "taker_buy_quote": 17.16736}, {"ts": 1771616940000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 331.92, "quote_volume": 74.35008, "trades": 2, "taker_buy_volume": 331.92, "taker_buy_quote": 74.35008}, {"ts": 1771617000000, "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": 1771617060000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 25531.8, "quote_volume": 5719.1232, "trades": 79, "taker_buy_volume": 18325.47, "taker_buy_quote": 4104.90528}, {"ts": 1771617120000, "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": 1771617180000, "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": 1771617240000, "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": 1771617300000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 21360.43, "quote_volume": 4784.73632, "trades": 28, "taker_buy_volume": 15437.46, "taker_buy_quote": 3457.99104}, {"ts": 1771617360000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 14146.25, "quote_volume": 3168.76, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617420000, "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": 1771617480000, "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": 1771617540000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 151.35, "quote_volume": 33.9024, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617600000, "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": 1771617660000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 746.43, "quote_volume": 167.9252, "trades": 2, "taker_buy_volume": 724.88, "taker_buy_quote": 163.098}, {"ts": 1771617720000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 48.65, "quote_volume": 10.8976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771617780000, "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": 1771617840000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 314.61, "quote_volume": 70.78725, "trades": 2, "taker_buy_volume": 314.61, "taker_buy_quote": 70.78725}, {"ts": 1771617900000, "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": 1771617960000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 45058.23, "quote_volume": 10138.10175, "trades": 68, "taker_buy_volume": 38770.22, "taker_buy_quote": 8723.2995}, {"ts": 1771618020000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 745.76, "quote_volume": 167.796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618080000, "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": 1771618140000, "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": 1771618200000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 295.68, "quote_volume": 66.82368, "trades": 1, "taker_buy_volume": 295.68, "taker_buy_quote": 66.82368}, {"ts": 1771618260000, "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": 1771618320000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 96829.12, "quote_volume": 21786.552, "trades": 74, "taker_buy_volume": 9423.68, "taker_buy_quote": 2120.328}, {"ts": 1771618380000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 21734.6, "quote_volume": 4890.285, "trades": 25, "taker_buy_volume": 19895.76, "taker_buy_quote": 4476.546}, {"ts": 1771618440000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 309.96, "quote_volume": 69.741, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618500000, "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": 1771618560000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 444.44, "quote_volume": 99.999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618620000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 95602.6, "quote_volume": 21510.585, "trades": 65, "taker_buy_volume": 5319.48, "taker_buy_quote": 1196.883}, {"ts": 1771618680000, "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": 1771618740000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 1489.29, "quote_volume": 335.09025, "trades": 15, "taker_buy_volume": 1402.69, "taker_buy_quote": 315.60525}, {"ts": 1771618800000, "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": 1771618860000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 46697.53, "quote_volume": 10506.94425, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771618920000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 5.67, "quote_volume": 1.27575, "trades": 1, "taker_buy_volume": 5.67, "taker_buy_quote": 1.27575}, {"ts": 1771618980000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 9185.02, "quote_volume": 2057.44448, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619040000, "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": 1771619100000, "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": 1771619160000, "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": 1771619220000, "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": 1771619280000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 3024.92, "quote_volume": 677.58208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619340000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 60026.36, "quote_volume": 13445.90464, "trades": 65, "taker_buy_volume": 54009.64, "taker_buy_quote": 12098.15936}, {"ts": 1771619400000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 8098.18, "quote_volume": 1813.99232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619460000, "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": 1771619520000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 928.07, "quote_volume": 207.88768, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619580000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 1282.41, "quote_volume": 287.25984, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771619640000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 6317.0, "quote_volume": 1415.008, "trades": 2, "taker_buy_volume": 6317.0, "taker_buy_quote": 1415.008}, {"ts": 1771619700000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 1717.73, "quote_volume": 384.77152, "trades": 5, "taker_buy_volume": 1717.73, "taker_buy_quote": 384.77152}, {"ts": 1771619760000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 56518.54, "quote_volume": 12660.15296, "trades": 80, "taker_buy_volume": 33673.41, "taker_buy_quote": 7542.84384}, {"ts": 1771619820000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 9738.88, "quote_volume": 2181.50912, "trades": 11, "taker_buy_volume": 9738.88, "taker_buy_quote": 2181.50912}, {"ts": 1771619880000, "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": 1771619940000, "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": 1771620000000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 6.89, "quote_volume": 1.55025, "trades": 2, "taker_buy_volume": 6.89, "taker_buy_quote": 1.55025}, {"ts": 1771620060000, "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": 1771620120000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 7.56, "quote_volume": 1.701, "trades": 2, "taker_buy_volume": 7.56, "taker_buy_quote": 1.701}, {"ts": 1771620180000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 729.09, "quote_volume": 163.31616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620240000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 203.14, "quote_volume": 45.50336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620300000, "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": 1771620360000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 57766.34, "quote_volume": 12997.4265, "trades": 46, "taker_buy_volume": 36083.59, "taker_buy_quote": 8118.80775}, {"ts": 1771620420000, "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": 1771620480000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 126.13, "quote_volume": 28.35108, "trades": 3, "taker_buy_volume": 97.96, "taker_buy_quote": 22.041}, {"ts": 1771620540000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 36.02, "quote_volume": 8.1045, "trades": 3, "taker_buy_volume": 36.02, "taker_buy_quote": 8.1045}, {"ts": 1771620600000, "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": 1771620660000, "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": 1771620720000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 10.43, "quote_volume": 2.33632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771620780000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 1862.16, "quote_volume": 417.38375, "trades": 3, "taker_buy_volume": 259.91, "taker_buy_quote": 58.47975}, {"ts": 1771620840000, "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": 1771620900000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 1333.33, "quote_volume": 299.99925, "trades": 7, "taker_buy_volume": 1333.33, "taker_buy_quote": 299.99925}, {"ts": 1771620960000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 1367.63, "quote_volume": 306.34912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621020000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 291.71, "quote_volume": 65.34304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771621080000, "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": 1771621140000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 2752.81, "quote_volume": 619.05892, "trades": 3, "taker_buy_volume": 2429.48, "taker_buy_quote": 546.633}, {"ts": 1771621200000, "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": 1771621260000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 10705.65, "quote_volume": 2408.77125, "trades": 20, "taker_buy_volume": 10705.65, "taker_buy_quote": 2408.77125}, {"ts": 1771621320000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 32474.9, "quote_volume": 7306.8525, "trades": 58, "taker_buy_volume": 2311.54, "taker_buy_quote": 520.0965}, {"ts": 1771621380000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 13798.57, "quote_volume": 3104.67825, "trades": 18, "taker_buy_volume": 13576.86, "taker_buy_quote": 3054.7935}, {"ts": 1771621440000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 12481.04, "quote_volume": 2808.234, "trades": 28, "taker_buy_volume": 21.65, "taker_buy_quote": 4.87125}, {"ts": 1771621500000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 441.91, "quote_volume": 99.42975, "trades": 2, "taker_buy_volume": 441.91, "taker_buy_quote": 99.42975}, {"ts": 1771621560000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 391.45, "quote_volume": 88.07625, "trades": 1, "taker_buy_volume": 391.45, "taker_buy_quote": 88.07625}, {"ts": 1771621620000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 14835.61, "quote_volume": 3337.56583, "trades": 45, "taker_buy_volume": 2576.16, "taker_buy_quote": 579.636}, {"ts": 1771621680000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 20488.64, "quote_volume": 4609.944, "trades": 26, "taker_buy_volume": 19719.22, "taker_buy_quote": 4436.8245}, {"ts": 1771621740000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 6522.58, "quote_volume": 1467.5805, "trades": 27, "taker_buy_volume": 233.31, "taker_buy_quote": 52.49475}, {"ts": 1771621800000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 6590.52, "quote_volume": 1482.867, "trades": 32, "taker_buy_volume": 6544.77, "taker_buy_quote": 1472.57325}, {"ts": 1771621860000, "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": 1771621920000, "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": 1771621980000, "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": 1771622040000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 541.38, "quote_volume": 121.31356, "trades": 2, "taker_buy_volume": 44.44, "taker_buy_quote": 9.999}, {"ts": 1771622100000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 66.66, "quote_volume": 14.93184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622160000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 5.75, "quote_volume": 1.29375, "trades": 1, "taker_buy_volume": 5.75, "taker_buy_quote": 1.29375}, {"ts": 1771622220000, "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": 1771622280000, "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": 1771622340000, "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": 1771622400000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 123.3, "quote_volume": 27.7425, "trades": 1, "taker_buy_volume": 123.3, "taker_buy_quote": 27.7425}, {"ts": 1771622460000, "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": 1771622520000, "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": 1771622580000, "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": 1771622640000, "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": 1771622700000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 261.85, "quote_volume": 58.6544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771622760000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 444.44, "quote_volume": 99.999, "trades": 2, "taker_buy_volume": 444.44, "taker_buy_quote": 99.999}, {"ts": 1771622820000, "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": 1771622880000, "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": 1771622940000, "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": 1771623000000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 220.74, "quote_volume": 49.44576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623060000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 715.07, "quote_volume": 160.17568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623120000, "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": 1771623180000, "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": 1771623240000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 4.91, "quote_volume": 1.09984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771623300000, "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": 1771623360000, "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": 1771623420000, "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": 1771623480000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 6.22, "quote_volume": 1.3995, "trades": 1, "taker_buy_volume": 6.22, "taker_buy_quote": 1.3995}, {"ts": 1771623540000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 5.51, "quote_volume": 1.23975, "trades": 1, "taker_buy_volume": 5.51, "taker_buy_quote": 1.23975}, {"ts": 1771623600000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 450.66, "quote_volume": 101.3985, "trades": 2, "taker_buy_volume": 450.66, "taker_buy_quote": 101.3985}, {"ts": 1771623660000, "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": 1771623720000, "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": 1771623780000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 3227.48, "quote_volume": 726.183, "trades": 15, "taker_buy_volume": 3227.48, "taker_buy_quote": 726.183}, {"ts": 1771623840000, "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": 1771623900000, "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": 1771623960000, "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": 1771624020000, "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": 1771624080000, "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": 1771624140000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 5.0, "quote_volume": 1.125, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 1.125}, {"ts": 1771624200000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 6.07, "quote_volume": 1.36575, "trades": 1, "taker_buy_volume": 6.07, "taker_buy_quote": 1.36575}, {"ts": 1771624260000, "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": 1771624320000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 49.71, "quote_volume": 11.13504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771624380000, "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": 1771624440000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 2188.17, "quote_volume": 492.33825, "trades": 1, "taker_buy_volume": 2188.17, "taker_buy_quote": 492.33825}, {"ts": 1771624500000, "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": 1771624560000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 41.89, "quote_volume": 9.42525, "trades": 1, "taker_buy_volume": 41.89, "taker_buy_quote": 9.42525}, {"ts": 1771624620000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 491.12, "quote_volume": 110.502, "trades": 3, "taker_buy_volume": 491.12, "taker_buy_quote": 110.502}, {"ts": 1771624680000, "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": 1771624740000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 1345.4, "quote_volume": 301.83582, "trades": 3, "taker_buy_volume": 466.22, "taker_buy_quote": 104.8995}, {"ts": 1771624800000, "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": 1771624860000, "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": 1771624920000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 133.33, "quote_volume": 29.99925, "trades": 1, "taker_buy_volume": 133.33, "taker_buy_quote": 29.99925}, {"ts": 1771624980000, "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": 1771625040000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 832.62, "quote_volume": 187.3395, "trades": 2, "taker_buy_volume": 832.62, "taker_buy_quote": 187.3395}, {"ts": 1771625100000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 88.88, "quote_volume": 19.998, "trades": 1, "taker_buy_volume": 88.88, "taker_buy_quote": 19.998}, {"ts": 1771625160000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 7.51, "quote_volume": 1.68975, "trades": 1, "taker_buy_volume": 7.51, "taker_buy_quote": 1.68975}, {"ts": 1771625220000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 18.0, "quote_volume": 4.032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625280000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 8888.88, "quote_volume": 1999.998, "trades": 7, "taker_buy_volume": 8888.88, "taker_buy_quote": 1999.998}, {"ts": 1771625340000, "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": 1771625400000, "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": 1771625460000, "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": 1771625520000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 37.13, "quote_volume": 8.31712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625580000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 172634.86, "quote_volume": 38683.15244, "trades": 163, "taker_buy_volume": 53264.73, "taker_buy_quote": 11944.24332}, {"ts": 1771625640000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 67.44, "quote_volume": 15.10656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625700000, "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": 1771625760000, "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": 1771625820000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 46666.6, "quote_volume": 10453.3184, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625880000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 4638.96, "quote_volume": 1039.12704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771625940000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 912.99, "quote_volume": 205.42275, "trades": 1, "taker_buy_volume": 912.99, "taker_buy_quote": 205.42275}, {"ts": 1771626000000, "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": 1771626060000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 1764.87, "quote_volume": 397.09575, "trades": 6, "taker_buy_volume": 1764.87, "taker_buy_quote": 397.09575}, {"ts": 1771626120000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 50793.42, "quote_volume": 11428.5195, "trades": 29, "taker_buy_volume": 49050.48, "taker_buy_quote": 11036.358}, {"ts": 1771626180000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 121369.81, "quote_volume": 27304.56218, "trades": 133, "taker_buy_volume": 95333.93, "taker_buy_quote": 21450.13425}, {"ts": 1771626240000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 12212.53, "quote_volume": 2747.82574, "trades": 20, "taker_buy_volume": 12145.35, "taker_buy_quote": 2732.71024}, {"ts": 1771626300000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 57737.12, "quote_volume": 12990.852, "trades": 57, "taker_buy_volume": 21580.59, "taker_buy_quote": 4855.63275}, {"ts": 1771626360000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 1723.21, "quote_volume": 387.72225, "trades": 8, "taker_buy_volume": 1723.21, "taker_buy_quote": 387.72225}, {"ts": 1771626420000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 4137.8, "quote_volume": 935.1428, "trades": 5, "taker_buy_volume": 4137.8, "taker_buy_quote": 935.1428}, {"ts": 1771626480000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 2671.76, "quote_volume": 602.10175, "trades": 2, "taker_buy_volume": 955.75, "taker_buy_quote": 215.9995}, {"ts": 1771626540000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 908.22, "quote_volume": 205.25772, "trades": 4, "taker_buy_volume": 908.22, "taker_buy_quote": 205.25772}, {"ts": 1771626600000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 23.83, "quote_volume": 5.36175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771626660000, "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": 1771626720000, "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": 1771626780000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 65462.15, "quote_volume": 14794.4459, "trades": 51, "taker_buy_volume": 63972.19, "taker_buy_quote": 14457.71494}, {"ts": 1771626840000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 16365.76, "quote_volume": 3699.31816, "trades": 27, "taker_buy_volume": 723.33, "taker_buy_quote": 164.12898}, {"ts": 1771626900000, "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": 1771626960000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 18007.37, "quote_volume": 4069.66562, "trades": 62, "taker_buy_volume": 18007.37, "taker_buy_quote": 4069.66562}, {"ts": 1771627020000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 240.33, "quote_volume": 54.31458, "trades": 2, "taker_buy_volume": 240.33, "taker_buy_quote": 54.31458}, {"ts": 1771627080000, "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": 1771627140000, "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": 1771627200000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 8278.0, "quote_volume": 1862.55, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627260000, "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": 1771627320000, "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": 1771627380000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 4925.69, "quote_volume": 1112.63439, "trades": 12, "taker_buy_volume": 4354.14, "taker_buy_quote": 984.03564}, {"ts": 1771627440000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 4813.47, "quote_volume": 1087.84422, "trades": 3, "taker_buy_volume": 4813.47, "taker_buy_quote": 1087.84422}, {"ts": 1771627500000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 142045.59, "quote_volume": 31960.26659, "trades": 107, "taker_buy_volume": 11900.33, "taker_buy_quote": 2677.58309}, {"ts": 1771627560000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 1238.78, "quote_volume": 278.7255, "trades": 15, "taker_buy_volume": 1217.13, "taker_buy_quote": 273.85425}, {"ts": 1771627620000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 441.98, "quote_volume": 99.4455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771627680000, "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": 1771627740000, "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": 1771627800000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 473.45, "quote_volume": 106.9997, "trades": 1, "taker_buy_volume": 473.45, "taker_buy_quote": 106.9997}, {"ts": 1771627860000, "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": 1771627920000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 153515.33, "quote_volume": 34687.93396, "trades": 112, "taker_buy_volume": 133002.09, "taker_buy_quote": 30058.47234}, {"ts": 1771627980000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 236.67, "quote_volume": 53.25075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628040000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 26.43, "quote_volume": 5.94675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628100000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 2856.75, "quote_volume": 645.6255, "trades": 40, "taker_buy_volume": 2729.44, "taker_buy_quote": 616.85344}, {"ts": 1771628160000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 2369.67, "quote_volume": 535.54542, "trades": 21, "taker_buy_volume": 21.65, "taker_buy_quote": 4.8929}, {"ts": 1771628220000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 66.96, "quote_volume": 15.13296, "trades": 1, "taker_buy_volume": 66.96, "taker_buy_quote": 15.13296}, {"ts": 1771628280000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 2930.94, "quote_volume": 659.4615, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628340000, "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": 1771628400000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 907.42, "quote_volume": 205.07692, "trades": 2, "taker_buy_volume": 907.42, "taker_buy_quote": 205.07692}, {"ts": 1771628460000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 7816.04, "quote_volume": 1766.5087, "trades": 54, "taker_buy_volume": 7749.08, "taker_buy_quote": 1751.37574}, {"ts": 1771628520000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 28798.54, "quote_volume": 6508.47004, "trades": 53, "taker_buy_volume": 6246.45, "taker_buy_quote": 1411.6977}, {"ts": 1771628580000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 44.05, "quote_volume": 9.99935, "trades": 1, "taker_buy_volume": 44.05, "taker_buy_quote": 9.99935}, {"ts": 1771628640000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 89.54, "quote_volume": 20.28013, "trades": 6, "taker_buy_volume": 44.09, "taker_buy_quote": 10.00843}, {"ts": 1771628700000, "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": 1771628760000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 6.53, "quote_volume": 1.48231, "trades": 1, "taker_buy_volume": 6.53, "taker_buy_quote": 1.48231}, {"ts": 1771628820000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 2200.4, "quote_volume": 499.4908, "trades": 1, "taker_buy_volume": 2200.4, "taker_buy_quote": 499.4908}, {"ts": 1771628880000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 12981.54, "quote_volume": 2933.82804, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771628940000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 12763.32, "quote_volume": 2884.51032, "trades": 26, "taker_buy_volume": 3279.71, "taker_buy_quote": 741.21446}, {"ts": 1771629000000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 1977.33, "quote_volume": 446.87658, "trades": 17, "taker_buy_volume": 1910.35, "taker_buy_quote": 431.7391}, {"ts": 1771629060000, "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": 1771629120000, "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": 1771629180000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 28474.23, "quote_volume": 6435.17598, "trades": 18, "taker_buy_volume": 67.01, "taker_buy_quote": 15.14426}, {"ts": 1771629240000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 239.18, "quote_volume": 54.05468, "trades": 2, "taker_buy_volume": 239.18, "taker_buy_quote": 54.05468}, {"ts": 1771629300000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 10.2, "quote_volume": 2.295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629360000, "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": 1771629420000, "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": 1771629480000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 39.81, "quote_volume": 8.99706, "trades": 1, "taker_buy_volume": 39.81, "taker_buy_quote": 8.99706}, {"ts": 1771629540000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 39.81, "quote_volume": 8.99706, "trades": 2, "taker_buy_volume": 39.81, "taker_buy_quote": 8.99706}, {"ts": 1771629600000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 266.26, "quote_volume": 59.99699, "trades": 2, "taker_buy_volume": 88.49, "taker_buy_quote": 19.99874}, {"ts": 1771629660000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 8551.64, "quote_volume": 1932.67064, "trades": 25, "taker_buy_volume": 8551.64, "taker_buy_quote": 1932.67064}, {"ts": 1771629720000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 1342.22, "quote_volume": 301.9995, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771629780000, "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": 1771629840000, "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": 1771629900000, "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": 1771629960000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 1337.92, "quote_volume": 302.35988, "trades": 2, "taker_buy_volume": 1327.88, "taker_buy_quote": 300.10088}, {"ts": 1771630020000, "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": 1771630080000, "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": 1771630140000, "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": 1771630200000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 15.61, "quote_volume": 3.51848, "trades": 2, "taker_buy_volume": 6.23, "taker_buy_quote": 1.40798}, {"ts": 1771630260000, "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": 1771630320000, "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": 1771630380000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 491.59, "quote_volume": 110.69293, "trades": 2, "taker_buy_volume": 85.18, "taker_buy_quote": 19.25068}, {"ts": 1771630440000, "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": 1771630500000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 1387.53, "quote_volume": 312.19425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630560000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 664.73, "quote_volume": 149.83006, "trades": 3, "taker_buy_volume": 265.81, "taker_buy_quote": 60.07306}, {"ts": 1771630620000, "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": 1771630680000, "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": 1771630740000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 45.57, "quote_volume": 10.25325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771630800000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 70989.85, "quote_volume": 15972.76429, "trades": 99, "taker_buy_volume": 26282.06, "taker_buy_quote": 5913.51154}, {"ts": 1771630860000, "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": 1771630920000, "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": 1771630980000, "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": 1771631040000, "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": 1771631100000, "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": 1771631160000, "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": 1771631220000, "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": 1771631280000, "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": 1771631340000, "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": 1771631400000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 5.85, "quote_volume": 1.3221, "trades": 1, "taker_buy_volume": 5.85, "taker_buy_quote": 1.3221}, {"ts": 1771631460000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 9358.94, "quote_volume": 2107.32647, "trades": 7, "taker_buy_volume": 1564.97, "taker_buy_quote": 353.68322}, {"ts": 1771631520000, "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": 1771631580000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 7772.95, "quote_volume": 1748.91375, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631640000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 7075.51, "quote_volume": 1592.3251, "trades": 9, "taker_buy_volume": 335.35, "taker_buy_quote": 75.7891}, {"ts": 1771631700000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 182945.62, "quote_volume": 41345.71012, "trades": 61, "taker_buy_volume": 179532.39, "taker_buy_quote": 40574.32014}, {"ts": 1771631760000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 20057.0, "quote_volume": 4529.09211, "trades": 26, "taker_buy_volume": 3435.72, "taker_buy_quote": 776.47272}, {"ts": 1771631820000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 164.76, "quote_volume": 37.18262, "trades": 2, "taker_buy_volume": 111.62, "taker_buy_quote": 25.22612}, {"ts": 1771631880000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 248.0, "quote_volume": 55.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771631940000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 215.68, "quote_volume": 48.528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632000000, "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": 1771632060000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 65.5, "quote_volume": 14.76405, "trades": 2, "taker_buy_volume": 26.55, "taker_buy_quote": 6.0003}, {"ts": 1771632120000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 1258.45, "quote_volume": 284.4097, "trades": 3, "taker_buy_volume": 1258.45, "taker_buy_quote": 284.4097}, {"ts": 1771632180000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 888.87, "quote_volume": 199.99575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771632240000, "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": 1771632300000, "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": 1771632360000, "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": 1771632420000, "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": 1771632480000, "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": 1771632540000, "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": 1771632600000, "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": 1771632660000, "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": 1771632720000, "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": 1771632780000, "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": 1771632840000, "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": 1771632900000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 35764.05, "quote_volume": 8046.91125, "trades": 22, "taker_buy_volume": 1279.04, "taker_buy_quote": 287.784}, {"ts": 1771632960000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 7684.27, "quote_volume": 1728.96075, "trades": 35, "taker_buy_volume": 7684.27, "taker_buy_quote": 1728.96075}, {"ts": 1771633020000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 67.35, "quote_volume": 15.15375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633080000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 5125.22, "quote_volume": 1158.29972, "trades": 1, "taker_buy_volume": 5125.22, "taker_buy_quote": 1158.29972}, {"ts": 1771633140000, "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": 1771633200000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 106.13, "quote_volume": 23.9305, "trades": 2, "taker_buy_volume": 51.25, "taker_buy_quote": 11.5825}, {"ts": 1771633260000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 4.44, "quote_volume": 0.999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633320000, "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": 1771633380000, "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": 1771633440000, "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": 1771633500000, "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": 1771633560000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 126.41, "quote_volume": 28.44225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633620000, "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": 1771633680000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 112348.09, "quote_volume": 25390.66834, "trades": 23, "taker_buy_volume": 112348.09, "taker_buy_quote": 25390.66834}, {"ts": 1771633740000, "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": 1771633800000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 5176.47, "quote_volume": 1164.70575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633860000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 772.87, "quote_volume": 173.89575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771633920000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 136617.29, "quote_volume": 30738.8978, "trades": 52, "taker_buy_volume": 718.79, "taker_buy_quote": 161.7353}, {"ts": 1771633980000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 33853.92, "quote_volume": 7617.132, "trades": 23, "taker_buy_volume": 33764.89, "taker_buy_quote": 7597.10025}, {"ts": 1771634040000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 9506.43, "quote_volume": 2138.94675, "trades": 25, "taker_buy_volume": 2703.56, "taker_buy_quote": 608.301}, {"ts": 1771634100000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 8265.6, "quote_volume": 1859.66202, "trades": 10, "taker_buy_volume": 8167.62, "taker_buy_quote": 1837.7145}, {"ts": 1771634160000, "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": 1771634220000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 64.31, "quote_volume": 14.40544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634280000, "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": 1771634340000, "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": 1771634400000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 1355.86, "quote_volume": 303.71264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634460000, "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": 1771634520000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 86255.86, "quote_volume": 19407.5685, "trades": 69, "taker_buy_volume": 70031.92, "taker_buy_quote": 15757.182}, {"ts": 1771634580000, "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": 1771634640000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 94439.59, "quote_volume": 21248.90775, "trades": 36, "taker_buy_volume": 3324.76, "taker_buy_quote": 748.071}, {"ts": 1771634700000, "open": 0.224, "high": 0.226, "low": 0.224, "close": 0.226, "volume": 60758.71, "quote_volume": 13671.62015, "trades": 83, "taker_buy_volume": 41131.38, "taker_buy_quote": 9255.5605}, {"ts": 1771634760000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 48062.5, "quote_volume": 10814.0625, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771634820000, "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": 1771634880000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 261.33, "quote_volume": 58.55905, "trades": 3, "taker_buy_volume": 21.13, "taker_buy_quote": 4.75425}, {"ts": 1771634940000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 33.24, "quote_volume": 7.44576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635000000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 108.94, "quote_volume": 24.5115, "trades": 1, "taker_buy_volume": 108.94, "taker_buy_quote": 24.5115}, {"ts": 1771635060000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 198.74, "quote_volume": 44.61686, "trades": 3, "taker_buy_volume": 99.1, "taker_buy_quote": 22.2975}, {"ts": 1771635120000, "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": 1771635180000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 708.28, "quote_volume": 158.65472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771635240000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 609.0, "quote_volume": 137.025, "trades": 1, "taker_buy_volume": 609.0, "taker_buy_quote": 137.025}, {"ts": 1771635300000, "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": 1771635360000, "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": 1771635420000, "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": 1771635480000, "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": 1771635540000, "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": 1771635600000, "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": 1771635660000, "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": 1771635720000, "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": 1771635780000, "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": 1771635840000, "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": 1771635900000, "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": 1771635960000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 6.09, "quote_volume": 1.37025, "trades": 1, "taker_buy_volume": 6.09, "taker_buy_quote": 1.37025}, {"ts": 1771636020000, "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": 1771636080000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 539.27, "quote_volume": 120.8187, "trades": 2, "taker_buy_volume": 22.22, "taker_buy_quote": 4.9995}, {"ts": 1771636140000, "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": 1771636200000, "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": 1771636260000, "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": 1771636320000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 80271.52, "quote_volume": 18061.092, "trades": 25, "taker_buy_volume": 80271.52, "taker_buy_quote": 18061.092}, {"ts": 1771636380000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 130.66, "quote_volume": 29.47552, "trades": 2, "taker_buy_volume": 77.02, "taker_buy_quote": 17.40652}, {"ts": 1771636440000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 324.58, "quote_volume": 73.0305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636500000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 120.53, "quote_volume": 27.23978, "trades": 1, "taker_buy_volume": 120.53, "taker_buy_quote": 27.23978}, {"ts": 1771636560000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 669.98, "quote_volume": 151.41548, "trades": 1, "taker_buy_volume": 669.98, "taker_buy_quote": 151.41548}, {"ts": 1771636620000, "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": 1771636680000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 88.49, "quote_volume": 19.99874, "trades": 1, "taker_buy_volume": 88.49, "taker_buy_quote": 19.99874}, {"ts": 1771636740000, "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": 1771636800000, "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": 1771636860000, "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": 1771636920000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 2154.42, "quote_volume": 484.7445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771636980000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 78.44, "quote_volume": 17.72744, "trades": 1, "taker_buy_volume": 78.44, "taker_buy_quote": 17.72744}, {"ts": 1771637040000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 85.8, "quote_volume": 19.305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771637100000, "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": 1771637160000, "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": 1771637220000, "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": 1771637280000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 192.03, "quote_volume": 43.39878, "trades": 2, "taker_buy_volume": 192.03, "taker_buy_quote": 43.39878}, {"ts": 1771637340000, "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": 1771637400000, "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": 1771637460000, "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": 1771637520000, "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": 1771637580000, "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": 1771637640000, "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": 1771637700000, "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": 1771637760000, "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": 1771637820000, "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": 1771637880000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 97650.17, "quote_volume": 22068.93842, "trades": 122, "taker_buy_volume": 80074.93, "taker_buy_quote": 18096.93418}, {"ts": 1771637940000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 66160.6, "quote_volume": 14952.2956, "trades": 72, "taker_buy_volume": 16641.71, "taker_buy_quote": 3761.02646}, {"ts": 1771638000000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 89400.5, "quote_volume": 20204.513, "trades": 30, "taker_buy_volume": 2469.37, "taker_buy_quote": 558.07762}, {"ts": 1771638060000, "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": 1771638120000, "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": 1771638180000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 3582.75, "quote_volume": 809.7015, "trades": 19, "taker_buy_volume": 3582.75, "taker_buy_quote": 809.7015}, {"ts": 1771638240000, "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": 1771638300000, "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": 1771638360000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 309.47, "quote_volume": 69.88622, "trades": 2, "taker_buy_volume": 255.47, "taker_buy_quote": 57.73622}, {"ts": 1771638420000, "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": 1771638480000, "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": 1771638540000, "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": 1771638600000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 6.85, "quote_volume": 1.5481, "trades": 1, "taker_buy_volume": 6.85, "taker_buy_quote": 1.5481}, {"ts": 1771638660000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 4.44, "quote_volume": 0.999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771638720000, "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": 1771638780000, "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": 1771638840000, "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": 1771638900000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 150.0, "quote_volume": 33.9, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 33.9}, {"ts": 1771638960000, "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": 1771639020000, "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": 1771639080000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 50.0, "quote_volume": 11.25, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639140000, "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": 1771639200000, "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": 1771639260000, "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": 1771639320000, "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": 1771639380000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 44.34, "quote_volume": 9.9765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639440000, "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": 1771639500000, "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": 1771639560000, "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": 1771639620000, "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": 1771639680000, "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": 1771639740000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 442.47, "quote_volume": 99.99822, "trades": 1, "taker_buy_volume": 442.47, "taker_buy_quote": 99.99822}, {"ts": 1771639800000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 118718.51, "quote_volume": 26711.66475, "trades": 119, "taker_buy_volume": 19427.64, "taker_buy_quote": 4371.219}, {"ts": 1771639860000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 605.1, "quote_volume": 136.1475, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771639920000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 131.87, "quote_volume": 29.80262, "trades": 1, "taker_buy_volume": 131.87, "taker_buy_quote": 29.80262}, {"ts": 1771639980000, "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": 1771640040000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 74000.59, "quote_volume": 16650.13275, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640100000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 790.01, "quote_volume": 177.75225, "trades": 24, "taker_buy_volume": 552.55, "taker_buy_quote": 124.32375}, {"ts": 1771640160000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 28172.69, "quote_volume": 6338.86112, "trades": 22, "taker_buy_volume": 28172.69, "taker_buy_quote": 6338.86112}, {"ts": 1771640220000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 1641.36, "quote_volume": 369.306, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640280000, "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": 1771640340000, "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": 1771640400000, "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": 1771640460000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 127.17, "quote_volume": 28.61325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640520000, "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": 1771640580000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 168.4, "quote_volume": 37.89, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771640640000, "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": 1771640700000, "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": 1771640760000, "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": 1771640820000, "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": 1771640880000, "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": 1771640940000, "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": 1771641000000, "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": 1771641060000, "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": 1771641120000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 73011.16, "quote_volume": 16504.77095, "trades": 60, "taker_buy_volume": 72618.74, "taker_buy_quote": 16416.08403}, {"ts": 1771641180000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 4577.31, "quote_volume": 1039.04937, "trades": 2, "taker_buy_volume": 4577.31, "taker_buy_quote": 1039.04937}, {"ts": 1771641240000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 220.23, "quote_volume": 49.99221, "trades": 1, "taker_buy_volume": 220.23, "taker_buy_quote": 49.99221}, {"ts": 1771641300000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 9.38, "quote_volume": 2.12926, "trades": 1, "taker_buy_volume": 9.38, "taker_buy_quote": 2.12926}, {"ts": 1771641360000, "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": 1771641420000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 67674.79, "quote_volume": 15294.50254, "trades": 42, "taker_buy_volume": 25519.97, "taker_buy_quote": 5767.51322}, {"ts": 1771641480000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 11059.12, "quote_volume": 2499.36112, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641540000, "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": 1771641600000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 5920.78, "quote_volume": 1338.09628, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641660000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 2503.67, "quote_volume": 565.82942, "trades": 13, "taker_buy_volume": 88.92, "taker_buy_quote": 20.09592}, {"ts": 1771641720000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 17197.29, "quote_volume": 3886.58754, "trades": 18, "taker_buy_volume": 17130.02, "taker_buy_quote": 3871.38452}, {"ts": 1771641780000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 203.38, "quote_volume": 45.96388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771641840000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 110.13, "quote_volume": 24.99951, "trades": 1, "taker_buy_volume": 110.13, "taker_buy_quote": 24.99951}, {"ts": 1771641900000, "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": 1771641960000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 111937.78, "quote_volume": 25297.93828, "trades": 285, "taker_buy_volume": 63823.35, "taker_buy_quote": 14424.0771}, {"ts": 1771642020000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 6303.8, "quote_volume": 1424.6588, "trades": 2, "taker_buy_volume": 6303.8, "taker_buy_quote": 1424.6588}, {"ts": 1771642080000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 51.07, "quote_volume": 11.54182, "trades": 4, "taker_buy_volume": 51.07, "taker_buy_quote": 11.54182}, {"ts": 1771642140000, "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": 1771642200000, "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": 1771642260000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 55184.47, "quote_volume": 12471.69022, "trades": 44, "taker_buy_volume": 55184.47, "taker_buy_quote": 12471.69022}, {"ts": 1771642320000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 18744.7, "quote_volume": 4236.3022, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642380000, "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": 1771642440000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 358.19, "quote_volume": 80.59275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642500000, "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": 1771642560000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 38898.59, "quote_volume": 8797.72534, "trades": 24, "taker_buy_volume": 38898.59, "taker_buy_quote": 8797.72534}, {"ts": 1771642620000, "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": 1771642680000, "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": 1771642740000, "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": 1771642800000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 1471.14, "quote_volume": 333.94878, "trades": 3, "taker_buy_volume": 1471.14, "taker_buy_quote": 333.94878}, {"ts": 1771642860000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 83852.16, "quote_volume": 18950.58816, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771642920000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 58022.39, "quote_volume": 13055.03775, "trades": 106, "taker_buy_volume": 12787.55, "taker_buy_quote": 2877.19875}, {"ts": 1771642980000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 92916.66, "quote_volume": 20906.2485, "trades": 85, "taker_buy_volume": 63365.9, "taker_buy_quote": 14257.3275}, {"ts": 1771643040000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 96627.63, "quote_volume": 21741.21675, "trades": 65, "taker_buy_volume": 41690.67, "taker_buy_quote": 9380.40075}, {"ts": 1771643100000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 23357.19, "quote_volume": 5255.36775, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771643160000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 26540.23, "quote_volume": 5971.55175, "trades": 23, "taker_buy_volume": 26540.23, "taker_buy_quote": 5971.55175}, {"ts": 1771643220000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 15985.28, "quote_volume": 3596.688, "trades": 22, "taker_buy_volume": 7851.89, "taker_buy_quote": 1766.67525}, {"ts": 1771643280000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 37239.8, "quote_volume": 8378.96331, "trades": 52, "taker_buy_volume": 22094.36, "taker_buy_quote": 4971.23931}, {"ts": 1771643340000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 13567.47, "quote_volume": 3052.84318, "trades": 36, "taker_buy_volume": 184.08, "taker_buy_quote": 41.58043}, {"ts": 1771643400000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 50521.9, "quote_volume": 11367.4275, "trades": 71, "taker_buy_volume": 19609.1, "taker_buy_quote": 4412.0475}, {"ts": 1771643460000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 111828.94, "quote_volume": 25161.5115, "trades": 86, "taker_buy_volume": 15150.82, "taker_buy_quote": 3408.9345}, {"ts": 1771643520000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 2815.23, "quote_volume": 633.50641, "trades": 3, "taker_buy_volume": 79.66, "taker_buy_quote": 18.00316}, {"ts": 1771643580000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 244.54, "quote_volume": 55.18897, "trades": 2, "taker_buy_volume": 167.47, "taker_buy_quote": 37.84822}, {"ts": 1771643640000, "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": 1771643700000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 34744.33, "quote_volume": 7817.47425, "trades": 16, "taker_buy_volume": 1406.09, "taker_buy_quote": 316.37025}, {"ts": 1771643760000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 6.54, "quote_volume": 1.4715, "trades": 1, "taker_buy_volume": 6.54, "taker_buy_quote": 1.4715}, {"ts": 1771643820000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 12653.07, "quote_volume": 2846.94075, "trades": 16, "taker_buy_volume": 12653.07, "taker_buy_quote": 2846.94075}, {"ts": 1771643880000, "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": 1771643940000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 2363.53, "quote_volume": 531.79425, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644000000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 5639.28, "quote_volume": 1268.838, "trades": 45, "taker_buy_volume": 919.15, "taker_buy_quote": 206.80875}, {"ts": 1771644060000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 12295.14, "quote_volume": 2766.4065, "trades": 25, "taker_buy_volume": 11889.4, "taker_buy_quote": 2675.115}, {"ts": 1771644120000, "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": 1771644180000, "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": 1771644240000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 356.15, "quote_volume": 80.13375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644300000, "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": 1771644360000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 50.06, "quote_volume": 11.2635, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771644420000, "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": 1771644480000, "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": 1771644540000, "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": 1771644600000, "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": 1771644660000, "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": 1771644720000, "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": 1771644780000, "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": 1771644840000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 31.5, "quote_volume": 7.119, "trades": 1, "taker_buy_volume": 31.5, "taker_buy_quote": 7.119}, {"ts": 1771644900000, "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": 1771644960000, "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": 1771645020000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 6419.51, "quote_volume": 1450.80926, "trades": 3, "taker_buy_volume": 6419.51, "taker_buy_quote": 1450.80926}, {"ts": 1771645080000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 385.55, "quote_volume": 86.74875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645140000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 10144.6, "quote_volume": 2282.535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645200000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 51593.13, "quote_volume": 11608.46027, "trades": 92, "taker_buy_volume": 24109.62, "taker_buy_quote": 5424.67052}, {"ts": 1771645260000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 13434.91, "quote_volume": 3022.32027, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645320000, "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": 1771645380000, "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": 1771645440000, "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": 1771645500000, "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": 1771645560000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 493.12, "quote_volume": 110.952, "trades": 1, "taker_buy_volume": 493.12, "taker_buy_quote": 110.952}, {"ts": 1771645620000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 23.38, "quote_volume": 5.23712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771645680000, "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": 1771645740000, "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": 1771645800000, "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": 1771645860000, "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": 1771645920000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 132.32, "quote_volume": 29.772, "trades": 2, "taker_buy_volume": 132.32, "taker_buy_quote": 29.772}, {"ts": 1771645980000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 35822.23, "quote_volume": 8060.00175, "trades": 69, "taker_buy_volume": 18257.75, "taker_buy_quote": 4107.99375}, {"ts": 1771646040000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 6485.44, "quote_volume": 1452.73856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771646100000, "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": 1771646160000, "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": 1771646220000, "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": 1771646280000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 11119.54, "quote_volume": 2501.8965, "trades": 34, "taker_buy_volume": 11119.54, "taker_buy_quote": 2501.8965}, {"ts": 1771646340000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 35368.52, "quote_volume": 7957.917, "trades": 23, "taker_buy_volume": 35368.52, "taker_buy_quote": 7957.917}, {"ts": 1771646400000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 39600.93, "quote_volume": 8910.20925, "trades": 27, "taker_buy_volume": 9469.03, "taker_buy_quote": 2130.53175}, {"ts": 1771646460000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 444.44, "quote_volume": 99.999, "trades": 1, "taker_buy_volume": 444.44, "taker_buy_quote": 99.999}, {"ts": 1771646520000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 6.81, "quote_volume": 1.53225, "trades": 1, "taker_buy_volume": 6.81, "taker_buy_quote": 1.53225}, {"ts": 1771646580000, "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": 1771646640000, "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": 1771646700000, "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": 1771646760000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 5.56, "quote_volume": 1.251, "trades": 1, "taker_buy_volume": 5.56, "taker_buy_quote": 1.251}, {"ts": 1771646820000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 22450.33, "quote_volume": 5051.32425, "trades": 57, "taker_buy_volume": 19871.97, "taker_buy_quote": 4471.19325}, {"ts": 1771646880000, "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": 1771646940000, "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": 1771647000000, "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": 1771647060000, "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": 1771647120000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 1611.27, "quote_volume": 362.53575, "trades": 6, "taker_buy_volume": 1611.27, "taker_buy_quote": 362.53575}, {"ts": 1771647180000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 7509.02, "quote_volume": 1689.5295, "trades": 17, "taker_buy_volume": 7509.02, "taker_buy_quote": 1689.5295}, {"ts": 1771647240000, "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": 1771647300000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 119.78, "quote_volume": 27.07028, "trades": 1, "taker_buy_volume": 119.78, "taker_buy_quote": 27.07028}, {"ts": 1771647360000, "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": 1771647420000, "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": 1771647480000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 24165.83, "quote_volume": 5437.31175, "trades": 26, "taker_buy_volume": 23221.17, "taker_buy_quote": 5224.76325}, {"ts": 1771647540000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 2939.65, "quote_volume": 661.42125, "trades": 19, "taker_buy_volume": 2939.65, "taker_buy_quote": 661.42125}, {"ts": 1771647600000, "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": 1771647660000, "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": 1771647720000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 42408.69, "quote_volume": 9543.21687, "trades": 53, "taker_buy_volume": 12877.73, "taker_buy_quote": 2898.75087}, {"ts": 1771647780000, "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": 1771647840000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 114.95, "quote_volume": 25.9787, "trades": 1, "taker_buy_volume": 114.95, "taker_buy_quote": 25.9787}, {"ts": 1771647900000, "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": 1771647960000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 101.0, "quote_volume": 22.826, "trades": 1, "taker_buy_volume": 101.0, "taker_buy_quote": 22.826}, {"ts": 1771648020000, "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": 1771648080000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 1735.47, "quote_volume": 390.48075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648140000, "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": 1771648200000, "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": 1771648260000, "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": 1771648320000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 22.12, "quote_volume": 4.99912, "trades": 1, "taker_buy_volume": 22.12, "taker_buy_quote": 4.99912}, {"ts": 1771648380000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 99.55, "quote_volume": 22.4983, "trades": 1, "taker_buy_volume": 99.55, "taker_buy_quote": 22.4983}, {"ts": 1771648440000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 86199.86, "quote_volume": 19481.19038, "trades": 84, "taker_buy_volume": 66783.81, "taker_buy_quote": 15093.16308}, {"ts": 1771648500000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 2798.01, "quote_volume": 632.35026, "trades": 26, "taker_buy_volume": 2798.01, "taker_buy_quote": 632.35026}, {"ts": 1771648560000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 83.71, "quote_volume": 19.00217, "trades": 2, "taker_buy_volume": 83.71, "taker_buy_quote": 19.00217}, {"ts": 1771648620000, "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": 1771648680000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 67.81, "quote_volume": 15.32506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648740000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 37238.24, "quote_volume": 8415.84224, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771648800000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 4022.24, "quote_volume": 909.02624, "trades": 44, "taker_buy_volume": 1207.15, "taker_buy_quote": 272.8159}, {"ts": 1771648860000, "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": 1771648920000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 10386.97, "quote_volume": 2347.45522, "trades": 14, "taker_buy_volume": 10386.97, "taker_buy_quote": 2347.45522}, {"ts": 1771648980000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 225.2, "quote_volume": 51.1204, "trades": 1, "taker_buy_volume": 225.2, "taker_buy_quote": 51.1204}, {"ts": 1771649040000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 12092.96, "quote_volume": 2733.00896, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649100000, "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": 1771649160000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 231.52, "quote_volume": 52.31283, "trades": 2, "taker_buy_volume": 220.83, "taker_buy_quote": 49.90758}, {"ts": 1771649220000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 57.89, "quote_volume": 13.08314, "trades": 1, "taker_buy_volume": 57.89, "taker_buy_quote": 13.08314}, {"ts": 1771649280000, "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": 1771649340000, "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": 1771649400000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 6.45, "quote_volume": 1.4577, "trades": 1, "taker_buy_volume": 6.45, "taker_buy_quote": 1.4577}, {"ts": 1771649460000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 97.16, "quote_volume": 21.95816, "trades": 2, "taker_buy_volume": 97.16, "taker_buy_quote": 21.95816}, {"ts": 1771649520000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 88.22, "quote_volume": 19.8495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649580000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 4497.75, "quote_volume": 1016.21792, "trades": 27, "taker_buy_volume": 4224.17, "taker_buy_quote": 954.66242}, {"ts": 1771649640000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 55.44, "quote_volume": 12.52944, "trades": 1, "taker_buy_volume": 55.44, "taker_buy_quote": 12.52944}, {"ts": 1771649700000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 530.0, "quote_volume": 119.25, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649760000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 90.0, "quote_volume": 20.25, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771649820000, "open": 0.226, "high": 0.227, "low": 0.225, "close": 0.227, "volume": 12452.4, "quote_volume": 2814.32914, "trades": 41, "taker_buy_volume": 12185.87, "taker_buy_quote": 2754.18278}, {"ts": 1771649880000, "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": 1771649940000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 2202.64, "quote_volume": 499.99928, "trades": 2, "taker_buy_volume": 2202.64, "taker_buy_quote": 499.99928}, {"ts": 1771650000000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 110.14, "quote_volume": 25.00178, "trades": 1, "taker_buy_volume": 110.14, "taker_buy_quote": 25.00178}, {"ts": 1771650060000, "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": 1771650120000, "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": 1771650180000, "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": 1771650240000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 2762.2, "quote_volume": 624.2572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650300000, "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": 1771650360000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 663.71, "quote_volume": 150.66217, "trades": 1, "taker_buy_volume": 663.71, "taker_buy_quote": 150.66217}, {"ts": 1771650420000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 758.44, "quote_volume": 172.16588, "trades": 1, "taker_buy_volume": 758.44, "taker_buy_quote": 172.16588}, {"ts": 1771650480000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 379.22, "quote_volume": 86.08294, "trades": 1, "taker_buy_volume": 379.22, "taker_buy_quote": 86.08294}, {"ts": 1771650540000, "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": 1771650600000, "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": 1771650660000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 1013.72, "quote_volume": 229.10072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650720000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 1360.19, "quote_volume": 307.40294, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650780000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 727.3, "quote_volume": 164.3698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650840000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 920.38, "quote_volume": 208.00588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771650900000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 14573.65, "quote_volume": 3308.09046, "trades": 41, "taker_buy_volume": 14445.56, "taker_buy_quote": 3279.14212}, {"ts": 1771650960000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 1425.73, "quote_volume": 323.64071, "trades": 30, "taker_buy_volume": 702.31, "taker_buy_quote": 159.42437}, {"ts": 1771651020000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 27.61, "quote_volume": 6.26747, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651080000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 3005.13, "quote_volume": 681.98634, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651140000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 7604.55, "quote_volume": 1726.23285, "trades": 38, "taker_buy_volume": 3361.36, "taker_buy_quote": 763.02872}, {"ts": 1771651200000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 2110.64, "quote_volume": 479.11528, "trades": 17, "taker_buy_volume": 2030.72, "taker_buy_quote": 460.97344}, {"ts": 1771651260000, "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": 1771651320000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 95.55, "quote_volume": 21.6421, "trades": 2, "taker_buy_volume": 47.8, "taker_buy_quote": 10.8506}, {"ts": 1771651380000, "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": 1771651440000, "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": 1771651500000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 99.45, "quote_volume": 22.4757, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651560000, "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": 1771651620000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 100.0, "quote_volume": 22.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651680000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 1101.32, "quote_volume": 249.99964, "trades": 1, "taker_buy_volume": 1101.32, "taker_buy_quote": 249.99964}, {"ts": 1771651740000, "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": 1771651800000, "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": 1771651860000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 405.0, "quote_volume": 91.53, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771651920000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 5.44, "quote_volume": 1.23488, "trades": 1, "taker_buy_volume": 5.44, "taker_buy_quote": 1.23488}, {"ts": 1771651980000, "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": 1771652040000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 30454.79, "quote_volume": 6913.23733, "trades": 75, "taker_buy_volume": 13113.24, "taker_buy_quote": 2976.70548}, {"ts": 1771652100000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 10.58, "quote_volume": 2.39108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652160000, "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": 1771652220000, "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": 1771652280000, "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": 1771652340000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 2466.67, "quote_volume": 557.6216, "trades": 6, "taker_buy_volume": 154.18, "taker_buy_quote": 34.99886}, {"ts": 1771652400000, "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": 1771652460000, "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": 1771652520000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 221.23, "quote_volume": 49.99798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771652580000, "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": 1771652640000, "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": 1771652700000, "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": 1771652760000, "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": 1771652820000, "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": 1771652880000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 25934.6, "quote_volume": 5861.2196, "trades": 24, "taker_buy_volume": 21.65, "taker_buy_quote": 4.8929}, {"ts": 1771652940000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 26.39, "quote_volume": 5.96414, "trades": 1, "taker_buy_volume": 26.39, "taker_buy_quote": 5.96414}, {"ts": 1771653000000, "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": 1771653060000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 45684.91, "quote_volume": 10367.72058, "trades": 22, "taker_buy_volume": 45640.76, "taker_buy_quote": 10357.74268}, {"ts": 1771653120000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 2640.99, "quote_volume": 597.30209, "trades": 11, "taker_buy_volume": 438.35, "taker_buy_quote": 99.50545}, {"ts": 1771653180000, "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": 1771653240000, "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": 1771653300000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 19100.44, "quote_volume": 4316.69944, "trades": 29, "taker_buy_volume": 8852.0, "taker_buy_quote": 2000.552}, {"ts": 1771653360000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 1617.76, "quote_volume": 365.61376, "trades": 23, "taker_buy_volume": 238.15, "taker_buy_quote": 53.8219}, {"ts": 1771653420000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 156.8, "quote_volume": 35.28, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771653480000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 16419.11, "quote_volume": 3710.71886, "trades": 24, "taker_buy_volume": 16245.91, "taker_buy_quote": 3671.57566}, {"ts": 1771653540000, "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": 1771653600000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 52.99, "quote_volume": 12.00218, "trades": 2, "taker_buy_volume": 26.44, "taker_buy_quote": 6.00188}, {"ts": 1771653660000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 134.91, "quote_volume": 30.62457, "trades": 1, "taker_buy_volume": 134.91, "taker_buy_quote": 30.62457}, {"ts": 1771653720000, "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": 1771653780000, "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": 1771653840000, "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": 1771653900000, "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": 1771653960000, "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": 1771654020000, "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": 1771654080000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 78960.16, "quote_volume": 17844.99616, "trades": 41, "taker_buy_volume": 4124.83, "taker_buy_quote": 932.21158}, {"ts": 1771654140000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 4289.0, "quote_volume": 971.9094, "trades": 16, "taker_buy_volume": 4289.0, "taker_buy_quote": 971.9094}, {"ts": 1771654200000, "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": 1771654260000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 42887.98, "quote_volume": 9692.68348, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771654320000, "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": 1771654380000, "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": 1771654440000, "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": 1771654500000, "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": 1771654560000, "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": 1771654620000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 99.56, "quote_volume": 22.60012, "trades": 1, "taker_buy_volume": 99.56, "taker_buy_quote": 22.60012}, {"ts": 1771654680000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 3221.74, "quote_volume": 728.19033, "trades": 4, "taker_buy_volume": 77.09, "taker_buy_quote": 17.49943}, {"ts": 1771654740000, "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": 1771654800000, "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": 1771654860000, "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": 1771654920000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 328.18, "quote_volume": 74.49686, "trades": 2, "taker_buy_volume": 328.18, "taker_buy_quote": 74.49686}, {"ts": 1771654980000, "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": 1771655040000, "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": 1771655100000, "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": 1771655160000, "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": 1771655220000, "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": 1771655280000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 10.25, "quote_volume": 2.32675, "trades": 1, "taker_buy_volume": 10.25, "taker_buy_quote": 2.32675}, {"ts": 1771655340000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 50.77, "quote_volume": 11.52479, "trades": 1, "taker_buy_volume": 50.77, "taker_buy_quote": 11.52479}, {"ts": 1771655400000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 9016.23, "quote_volume": 2037.66798, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771655460000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 3278.94, "quote_volume": 741.04044, "trades": 1, "taker_buy_volume": 3278.94, "taker_buy_quote": 741.04044}, {"ts": 1771655520000, "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": 1771655580000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 1203.53, "quote_volume": 271.99778, "trades": 1, "taker_buy_volume": 1203.53, "taker_buy_quote": 271.99778}, {"ts": 1771655640000, "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": 1771655700000, "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": 1771655760000, "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": 1771655820000, "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": 1771655880000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 1380.05, "quote_volume": 311.8913, "trades": 1, "taker_buy_volume": 1380.05, "taker_buy_quote": 311.8913}, {"ts": 1771655940000, "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": 1771656000000, "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": 1771656060000, "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": 1771656120000, "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": 1771656180000, "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": 1771656240000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 533.29, "quote_volume": 119.99025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771656300000, "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": 1771656360000, "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": 1771656420000, "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": 1771656480000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 13714.21, "quote_volume": 3085.69725, "trades": 26, "taker_buy_volume": 21.65, "taker_buy_quote": 4.87125}, {"ts": 1771656540000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 24797.92, "quote_volume": 5579.532, "trades": 17, "taker_buy_volume": 24797.92, "taker_buy_quote": 5579.532}, {"ts": 1771656600000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 5764.59, "quote_volume": 1297.03275, "trades": 17, "taker_buy_volume": 5764.59, "taker_buy_quote": 1297.03275}, {"ts": 1771656660000, "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": 1771656720000, "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": 1771656780000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 119.0, "quote_volume": 26.894, "trades": 1, "taker_buy_volume": 119.0, "taker_buy_quote": 26.894}, {"ts": 1771656840000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 12.77, "quote_volume": 2.88602, "trades": 1, "taker_buy_volume": 12.77, "taker_buy_quote": 2.88602}, {"ts": 1771656900000, "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": 1771656960000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 100.0, "quote_volume": 22.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657020000, "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": 1771657080000, "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": 1771657140000, "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": 1771657200000, "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": 1771657260000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 68343.94, "quote_volume": 15377.89602, "trades": 53, "taker_buy_volume": 41250.9, "taker_buy_quote": 9281.96202}, {"ts": 1771657320000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 57.11, "quote_volume": 12.84975, "trades": 3, "taker_buy_volume": 57.11, "taker_buy_quote": 12.84975}, {"ts": 1771657380000, "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": 1771657440000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 467.71, "quote_volume": 105.23475, "trades": 1, "taker_buy_volume": 467.71, "taker_buy_quote": 105.23475}, {"ts": 1771657500000, "open": 0.225, "high": 0.226, "low": 0.224, "close": 0.225, "volume": 66536.24, "quote_volume": 14960.04413, "trades": 58, "taker_buy_volume": 23662.93, "taker_buy_quote": 5324.62488}, {"ts": 1771657560000, "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": 1771657620000, "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": 1771657680000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 240216.66, "quote_volume": 54048.7485, "trades": 151, "taker_buy_volume": 179292.01, "taker_buy_quote": 40340.70225}, {"ts": 1771657740000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 25338.99, "quote_volume": 5701.27275, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771657800000, "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": 1771657860000, "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": 1771657920000, "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": 1771657980000, "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": 1771658040000, "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": 1771658100000, "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": 1771658160000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 1000.0, "quote_volume": 225.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 225.0}, {"ts": 1771658220000, "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": 1771658280000, "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": 1771658340000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 672.71, "quote_volume": 150.98998, "trades": 2, "taker_buy_volume": 302.94, "taker_buy_quote": 68.1615}, {"ts": 1771658400000, "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": 1771658460000, "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": 1771658520000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 107.98, "quote_volume": 24.2955, "trades": 1, "taker_buy_volume": 107.98, "taker_buy_quote": 24.2955}, {"ts": 1771658580000, "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": 1771658640000, "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": 1771658700000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 180.2, "quote_volume": 40.4899, "trades": 2, "taker_buy_volume": 125.1, "taker_buy_quote": 28.1475}, {"ts": 1771658760000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 4091.86, "quote_volume": 920.6685, "trades": 2, "taker_buy_volume": 4091.86, "taker_buy_quote": 920.6685}, {"ts": 1771658820000, "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": 1771658880000, "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": 1771658940000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 357.14, "quote_volume": 79.99936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659000000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 5.93, "quote_volume": 1.33425, "trades": 1, "taker_buy_volume": 5.93, "taker_buy_quote": 1.33425}, {"ts": 1771659060000, "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": 1771659120000, "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": 1771659180000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 20016.81, "quote_volume": 4503.78225, "trades": 22, "taker_buy_volume": 9938.64, "taker_buy_quote": 2236.194}, {"ts": 1771659240000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 28108.5, "quote_volume": 6319.92936, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659300000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 31.18, "quote_volume": 7.0155, "trades": 1, "taker_buy_volume": 31.18, "taker_buy_quote": 7.0155}, {"ts": 1771659360000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 20958.04, "quote_volume": 4715.559, "trades": 58, "taker_buy_volume": 17424.73, "taker_buy_quote": 3920.56425}, {"ts": 1771659420000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 47509.52, "quote_volume": 10689.642, "trades": 46, "taker_buy_volume": 4505.57, "taker_buy_quote": 1013.75325}, {"ts": 1771659480000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 23420.37, "quote_volume": 5269.58325, "trades": 27, "taker_buy_volume": 20470.66, "taker_buy_quote": 4605.8985}, {"ts": 1771659540000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 487.13, "quote_volume": 110.09138, "trades": 2, "taker_buy_volume": 487.13, "taker_buy_quote": 110.09138}, {"ts": 1771659600000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 2212.38, "quote_volume": 499.99788, "trades": 1, "taker_buy_volume": 2212.38, "taker_buy_quote": 499.99788}, {"ts": 1771659660000, "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": 1771659720000, "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": 1771659780000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 79847.7, "quote_volume": 17965.7325, "trades": 63, "taker_buy_volume": 9178.54, "taker_buy_quote": 2065.1715}, {"ts": 1771659840000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 1414.21, "quote_volume": 319.15224, "trades": 3, "taker_buy_volume": 954.99, "taker_buy_quote": 215.82774}, {"ts": 1771659900000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 3345.18, "quote_volume": 752.6655, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771659960000, "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": 1771660020000, "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": 1771660080000, "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": 1771660140000, "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": 1771660200000, "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": 1771660260000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 1132.78, "quote_volume": 255.54842, "trades": 4, "taker_buy_volume": 672.92, "taker_buy_quote": 152.07992}, {"ts": 1771660320000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 1450.93, "quote_volume": 326.45925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660380000, "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": 1771660440000, "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": 1771660500000, "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": 1771660560000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 12.48, "quote_volume": 2.808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660620000, "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": 1771660680000, "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": 1771660740000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 444.48, "quote_volume": 100.008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771660800000, "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": 1771660860000, "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": 1771660920000, "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": 1771660980000, "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": 1771661040000, "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": 1771661100000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 98.0, "quote_volume": 22.148, "trades": 1, "taker_buy_volume": 98.0, "taker_buy_quote": 22.148}, {"ts": 1771661160000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 1334.52, "quote_volume": 301.60152, "trades": 2, "taker_buy_volume": 1334.52, "taker_buy_quote": 301.60152}, {"ts": 1771661220000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 438.05, "quote_volume": 98.9993, "trades": 1, "taker_buy_volume": 438.05, "taker_buy_quote": 98.9993}, {"ts": 1771661280000, "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": 1771661340000, "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": 1771661400000, "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": 1771661460000, "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": 1771661520000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 39200.22, "quote_volume": 8859.22335, "trades": 19, "taker_buy_volume": 39173.85, "taker_buy_quote": 8853.2901}, {"ts": 1771661580000, "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": 1771661640000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 37.92, "quote_volume": 8.56992, "trades": 1, "taker_buy_volume": 37.92, "taker_buy_quote": 8.56992}, {"ts": 1771661700000, "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": 1771661760000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 4143.06, "quote_volume": 933.80929, "trades": 3, "taker_buy_volume": 1620.79, "taker_buy_quote": 366.29854}, {"ts": 1771661820000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 71202.57, "quote_volume": 16091.77071, "trades": 49, "taker_buy_volume": 62153.37, "taker_buy_quote": 14046.66162}, {"ts": 1771661880000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 2208.87, "quote_volume": 497.01863, "trades": 2, "taker_buy_volume": 22.88, "taker_buy_quote": 5.17088}, {"ts": 1771661940000, "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": 1771662000000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 87.82, "quote_volume": 19.7595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662060000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 106.03, "quote_volume": 23.85675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662120000, "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": 1771662180000, "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": 1771662240000, "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": 1771662300000, "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": 1771662360000, "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": 1771662420000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 24.66, "quote_volume": 5.57316, "trades": 1, "taker_buy_volume": 24.66, "taker_buy_quote": 5.57316}, {"ts": 1771662480000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 35.39, "quote_volume": 7.99814, "trades": 1, "taker_buy_volume": 35.39, "taker_buy_quote": 7.99814}, {"ts": 1771662540000, "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": 1771662600000, "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": 1771662660000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 151.29, "quote_volume": 34.12566, "trades": 2, "taker_buy_volume": 85.41, "taker_buy_quote": 19.30266}, {"ts": 1771662720000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 2793.91, "quote_volume": 628.62975, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771662780000, "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": 1771662840000, "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": 1771662900000, "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": 1771662960000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 36.0, "quote_volume": 8.136, "trades": 1, "taker_buy_volume": 36.0, "taker_buy_quote": 8.136}, {"ts": 1771663020000, "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": 1771663080000, "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": 1771663140000, "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": 1771663200000, "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": 1771663260000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 10770.52, "quote_volume": 2434.13752, "trades": 22, "taker_buy_volume": 10770.52, "taker_buy_quote": 2434.13752}, {"ts": 1771663320000, "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": 1771663380000, "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": 1771663440000, "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": 1771663500000, "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": 1771663560000, "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": 1771663620000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 117236.01, "quote_volume": 26495.33826, "trades": 68, "taker_buy_volume": 31357.41, "taker_buy_quote": 7086.77466}, {"ts": 1771663680000, "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": 1771663740000, "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": 1771663800000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 141527.71, "quote_volume": 31985.51814, "trades": 147, "taker_buy_volume": 107718.26, "taker_buy_quote": 24344.58244}, {"ts": 1771663860000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 380.5, "quote_volume": 85.993, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771663920000, "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": 1771663980000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 50.0, "quote_volume": 11.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664040000, "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": 1771664100000, "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": 1771664160000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 7.88, "quote_volume": 1.78876, "trades": 1, "taker_buy_volume": 7.88, "taker_buy_quote": 1.78876}, {"ts": 1771664220000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 174898.42, "quote_volume": 39701.73737, "trades": 160, "taker_buy_volume": 157146.52, "taker_buy_quote": 35672.26004}, {"ts": 1771664280000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 17013.01, "quote_volume": 3861.83854, "trades": 27, "taker_buy_volume": 15777.55, "taker_buy_quote": 3581.50385}, {"ts": 1771664340000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 701.14, "quote_volume": 159.22663, "trades": 6, "taker_buy_volume": 67.85, "taker_buy_quote": 15.4698}, {"ts": 1771664400000, "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": 1771664460000, "open": 0.228, "high": 0.228, "low": 0.226, "close": 0.227, "volume": 132312.12, "quote_volume": 30035.28023, "trades": 111, "taker_buy_volume": 18949.69, "taker_buy_quote": 4302.03094}, {"ts": 1771664520000, "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": 1771664580000, "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": 1771664640000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 44.15, "quote_volume": 10.02205, "trades": 1, "taker_buy_volume": 44.15, "taker_buy_quote": 10.02205}, {"ts": 1771664700000, "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": 1771664760000, "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": 1771664820000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 85.27, "quote_volume": 19.35629, "trades": 1, "taker_buy_volume": 85.27, "taker_buy_quote": 19.35629}, {"ts": 1771664880000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 157.93, "quote_volume": 35.69218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771664940000, "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": 1771665000000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 850.89, "quote_volume": 193.15203, "trades": 1, "taker_buy_volume": 850.89, "taker_buy_quote": 193.15203}, {"ts": 1771665060000, "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": 1771665120000, "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": 1771665180000, "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": 1771665240000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 75.08, "quote_volume": 17.04316, "trades": 1, "taker_buy_volume": 75.08, "taker_buy_quote": 17.04316}, {"ts": 1771665300000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 28945.16, "quote_volume": 6570.55132, "trades": 18, "taker_buy_volume": 28923.51, "taker_buy_quote": 6565.63677}, {"ts": 1771665360000, "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": 1771665420000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 4788.67, "quote_volume": 1091.81676, "trades": 8, "taker_buy_volume": 4788.67, "taker_buy_quote": 1091.81676}, {"ts": 1771665480000, "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": 1771665540000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 87.71, "quote_volume": 19.91017, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665600000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 90985.55, "quote_volume": 20755.91181, "trades": 34, "taker_buy_volume": 90596.19, "taker_buy_quote": 20667.13773}, {"ts": 1771665660000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 33767.35, "quote_volume": 7732.19878, "trades": 123, "taker_buy_volume": 30803.7, "taker_buy_quote": 7054.0473}, {"ts": 1771665720000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 228.54, "quote_volume": 52.11644, "trades": 4, "taker_buy_volume": 9.32, "taker_buy_quote": 2.13428}, {"ts": 1771665780000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 44.64, "quote_volume": 10.17792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771665840000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 3269.17, "quote_volume": 748.63993, "trades": 2, "taker_buy_volume": 3269.17, "taker_buy_quote": 748.63993}, {"ts": 1771665900000, "open": 0.228, "high": 0.23, "low": 0.228, "close": 0.23, "volume": 4222.61, "quote_volume": 966.96889, "trades": 13, "taker_buy_volume": 3178.37, "taker_buy_quote": 727.88217}, {"ts": 1771665960000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 26174.67, "quote_volume": 5993.99943, "trades": 70, "taker_buy_volume": 7688.24, "taker_buy_quote": 1760.60696}, {"ts": 1771666020000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 12006.13, "quote_volume": 2749.40377, "trades": 80, "taker_buy_volume": 11168.82, "taker_buy_quote": 2557.65978}, {"ts": 1771666080000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 8637.36, "quote_volume": 1977.95544, "trades": 66, "taker_buy_volume": 7023.61, "taker_buy_quote": 1608.40669}, {"ts": 1771666140000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 1681.58, "quote_volume": 384.59093, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666200000, "open": 0.228, "high": 0.23, "low": 0.228, "close": 0.23, "volume": 62070.43, "quote_volume": 14214.13584, "trades": 53, "taker_buy_volume": 39265.09, "taker_buy_quote": 8991.7353}, {"ts": 1771666260000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 31962.33, "quote_volume": 7319.32893, "trades": 88, "taker_buy_volume": 11280.45, "taker_buy_quote": 2583.22305}, {"ts": 1771666320000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 3669.87, "quote_volume": 839.51508, "trades": 11, "taker_buy_volume": 2784.72, "taker_buy_quote": 637.70088}, {"ts": 1771666380000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 1028.19, "quote_volume": 235.43319, "trades": 3, "taker_buy_volume": 1005.87, "taker_buy_quote": 230.34423}, {"ts": 1771666440000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 956.01, "quote_volume": 218.88175, "trades": 4, "taker_buy_volume": 911.47, "taker_buy_quote": 208.72663}, {"ts": 1771666500000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 175.6, "quote_volume": 40.16766, "trades": 3, "taker_buy_volume": 130.86, "taker_buy_quote": 29.96694}, {"ts": 1771666560000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 44.84, "quote_volume": 10.22352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666620000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 39.62, "quote_volume": 9.03336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666680000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 467.79, "quote_volume": 106.66151, "trades": 2, "taker_buy_volume": 5.39, "taker_buy_quote": 1.23431}, {"ts": 1771666740000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 22.52, "quote_volume": 5.13456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771666800000, "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": 1771666860000, "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": 1771666920000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 1243.55, "quote_volume": 284.77295, "trades": 3, "taker_buy_volume": 1243.55, "taker_buy_quote": 284.77295}, {"ts": 1771666980000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 6762.07, "quote_volume": 1548.51403, "trades": 4, "taker_buy_volume": 6762.07, "taker_buy_quote": 1548.51403}, {"ts": 1771667040000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 775.37, "quote_volume": 177.55973, "trades": 3, "taker_buy_volume": 775.37, "taker_buy_quote": 177.55973}, {"ts": 1771667100000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 1130.83, "quote_volume": 258.96007, "trades": 3, "taker_buy_volume": 1130.83, "taker_buy_quote": 258.96007}, {"ts": 1771667160000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 634.61, "quote_volume": 145.32569, "trades": 2, "taker_buy_volume": 634.61, "taker_buy_quote": 145.32569}, {"ts": 1771667220000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 2234.0, "quote_volume": 511.586, "trades": 8, "taker_buy_volume": 2234.0, "taker_buy_quote": 511.586}, {"ts": 1771667280000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 2951.1, "quote_volume": 675.8019, "trades": 6, "taker_buy_volume": 2951.1, "taker_buy_quote": 675.8019}, {"ts": 1771667340000, "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": 1771667400000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 56214.4, "quote_volume": 12816.8832, "trades": 82, "taker_buy_volume": 4164.65, "taker_buy_quote": 949.5402}, {"ts": 1771667460000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 1512.51, "quote_volume": 344.06659, "trades": 10, "taker_buy_volume": 701.19, "taker_buy_quote": 159.87132}, {"ts": 1771667520000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 22.62, "quote_volume": 5.13474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771667580000, "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": 1771667640000, "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": 1771667700000, "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": 1771667760000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 900.24, "quote_volume": 205.25472, "trades": 4, "taker_buy_volume": 900.24, "taker_buy_quote": 205.25472}, {"ts": 1771667820000, "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": 1771667880000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 261.0, "quote_volume": 59.508, "trades": 1, "taker_buy_volume": 261.0, "taker_buy_quote": 59.508}, {"ts": 1771667940000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 49.16, "quote_volume": 11.15932, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668000000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 6856.85, "quote_volume": 1563.3618, "trades": 7, "taker_buy_volume": 6856.85, "taker_buy_quote": 1563.3618}, {"ts": 1771668060000, "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": 1771668120000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 37329.97, "quote_volume": 8511.09226, "trades": 81, "taker_buy_volume": 34681.9, "taker_buy_quote": 7907.4732}, {"ts": 1771668180000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 2208.52, "quote_volume": 501.33404, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668240000, "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": 1771668300000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 14063.53, "quote_volume": 3206.17948, "trades": 20, "taker_buy_volume": 13758.17, "taker_buy_quote": 3136.86276}, {"ts": 1771668360000, "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": 1771668420000, "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": 1771668480000, "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": 1771668540000, "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": 1771668600000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 247.1, "quote_volume": 56.0917, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771668660000, "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": 1771668720000, "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": 1771668780000, "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": 1771668840000, "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": 1771668900000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 79867.74, "quote_volume": 18209.91021, "trades": 47, "taker_buy_volume": 22105.86, "taker_buy_quote": 5040.20157}, {"ts": 1771668960000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 31968.88, "quote_volume": 7288.92647, "trades": 34, "taker_buy_volume": 9508.23, "taker_buy_quote": 2167.89827}, {"ts": 1771669020000, "open": 0.229, "high": 0.229, "low": 0.227, "close": 0.228, "volume": 4848.72, "quote_volume": 1105.41245, "trades": 30, "taker_buy_volume": 2119.35, "taker_buy_quote": 483.23363}, {"ts": 1771669080000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 26179.72, "quote_volume": 5969.00677, "trades": 19, "taker_buy_volume": 30.61, "taker_buy_quote": 7.00969}, {"ts": 1771669140000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 3741.24, "quote_volume": 853.00272, "trades": 5, "taker_buy_volume": 3741.24, "taker_buy_quote": 853.00272}, {"ts": 1771669200000, "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": 1771669260000, "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": 1771669320000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 439.48, "quote_volume": 100.20144, "trades": 1, "taker_buy_volume": 439.48, "taker_buy_quote": 100.20144}, {"ts": 1771669380000, "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": 1771669440000, "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": 1771669500000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 438.64, "quote_volume": 100.00992, "trades": 1, "taker_buy_volume": 438.64, "taker_buy_quote": 100.00992}, {"ts": 1771669560000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 3275.66, "quote_volume": 743.57482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771669620000, "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": 1771669680000, "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": 1771669740000, "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": 1771669800000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 330.89, "quote_volume": 75.44292, "trades": 3, "taker_buy_volume": 330.89, "taker_buy_quote": 75.44292}, {"ts": 1771669860000, "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": 1771669920000, "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": 1771669980000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 8.81, "quote_volume": 1.99987, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670040000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 47.09, "quote_volume": 10.73652, "trades": 2, "taker_buy_volume": 47.09, "taker_buy_quote": 10.73652}, {"ts": 1771670100000, "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": 1771670160000, "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": 1771670220000, "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": 1771670280000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 24587.89, "quote_volume": 5581.53795, "trades": 11, "taker_buy_volume": 86.92, "taker_buy_quote": 19.81776}, {"ts": 1771670340000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 332.29, "quote_volume": 75.47367, "trades": 3, "taker_buy_volume": 43.84, "taker_buy_quote": 9.99552}, {"ts": 1771670400000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 78.92, "quote_volume": 17.99376, "trades": 3, "taker_buy_volume": 78.92, "taker_buy_quote": 17.99376}, {"ts": 1771670460000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 31.45, "quote_volume": 7.13915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771670520000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 984.2, "quote_volume": 224.3976, "trades": 3, "taker_buy_volume": 984.2, "taker_buy_quote": 224.3976}, {"ts": 1771670580000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 912.24, "quote_volume": 207.99072, "trades": 1, "taker_buy_volume": 912.24, "taker_buy_quote": 207.99072}, {"ts": 1771670640000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 138559.14, "quote_volume": 31452.92478, "trades": 135, "taker_buy_volume": 10637.25, "taker_buy_quote": 2414.65575}, {"ts": 1771670700000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 33294.02, "quote_volume": 7557.91875, "trades": 71, "taker_buy_volume": 16710.82, "taker_buy_quote": 3793.53235}, {"ts": 1771670760000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 5.61, "quote_volume": 1.27347, "trades": 1, "taker_buy_volume": 5.61, "taker_buy_quote": 1.27347}, {"ts": 1771670820000, "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": 1771670880000, "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": 1771670940000, "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": 1771671000000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 44.23, "quote_volume": 10.04021, "trades": 1, "taker_buy_volume": 44.23, "taker_buy_quote": 10.04021}, {"ts": 1771671060000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 1032.14, "quote_volume": 233.98874, "trades": 4, "taker_buy_volume": 725.1, "taker_buy_quote": 164.5977}, {"ts": 1771671120000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 749.92, "quote_volume": 169.50394, "trades": 3, "taker_buy_volume": 22.02, "taker_buy_quote": 4.99854}, {"ts": 1771671180000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 88.09, "quote_volume": 19.99643, "trades": 3, "taker_buy_volume": 88.09, "taker_buy_quote": 19.99643}, {"ts": 1771671240000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 1377.57, "quote_volume": 311.43884, "trades": 3, "taker_buy_volume": 108.02, "taker_buy_quote": 24.52054}, {"ts": 1771671300000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 22.02, "quote_volume": 4.99854, "trades": 2, "taker_buy_volume": 22.02, "taker_buy_quote": 4.99854}, {"ts": 1771671360000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 176.03, "quote_volume": 39.78278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671420000, "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": 1771671480000, "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": 1771671540000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 404.15, "quote_volume": 91.3379, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671600000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 9.38, "quote_volume": 2.11988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771671660000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 15629.99, "quote_volume": 3545.63763, "trades": 15, "taker_buy_volume": 13259.89, "taker_buy_quote": 3009.99503}, {"ts": 1771671720000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 1805.32, "quote_volume": 409.77476, "trades": 5, "taker_buy_volume": 1772.44, "taker_buy_quote": 402.34388}, {"ts": 1771671780000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 91.48, "quote_volume": 20.6965, "trades": 2, "taker_buy_volume": 22.02, "taker_buy_quote": 4.99854}, {"ts": 1771671840000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 539.41, "quote_volume": 122.44607, "trades": 3, "taker_buy_volume": 539.41, "taker_buy_quote": 122.44607}, {"ts": 1771671900000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 46332.13, "quote_volume": 10517.03701, "trades": 32, "taker_buy_volume": 32146.43, "taker_buy_quote": 7297.23961}, {"ts": 1771671960000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 15526.95, "quote_volume": 3524.63957, "trades": 27, "taker_buy_volume": 15505.3, "taker_buy_quote": 3519.72502}, {"ts": 1771672020000, "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": 1771672080000, "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": 1771672140000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 91723.88, "quote_volume": 20913.04464, "trades": 30, "taker_buy_volume": 91723.88, "taker_buy_quote": 20913.04464}, {"ts": 1771672200000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 120.09, "quote_volume": 27.38052, "trades": 2, "taker_buy_volume": 120.09, "taker_buy_quote": 27.38052}, {"ts": 1771672260000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 66.07, "quote_volume": 14.99789, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672320000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 523.79, "quote_volume": 119.19413, "trades": 7, "taker_buy_volume": 293.8, "taker_buy_quote": 66.9864}, {"ts": 1771672380000, "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": 1771672440000, "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": 1771672500000, "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": 1771672560000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 1134.72, "quote_volume": 257.58144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672620000, "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": 1771672680000, "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": 1771672740000, "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": 1771672800000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 75003.23, "quote_volume": 17094.77424, "trades": 64, "taker_buy_volume": 53842.18, "taker_buy_quote": 12276.01704}, {"ts": 1771672860000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 4282.07, "quote_volume": 972.02989, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771672920000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 2136.37, "quote_volume": 487.09236, "trades": 2, "taker_buy_volume": 2136.37, "taker_buy_quote": 487.09236}, {"ts": 1771672980000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 45.37, "quote_volume": 10.34436, "trades": 1, "taker_buy_volume": 45.37, "taker_buy_quote": 10.34436}, {"ts": 1771673040000, "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": 1771673100000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 439.47, "quote_volume": 100.19916, "trades": 1, "taker_buy_volume": 439.47, "taker_buy_quote": 100.19916}, {"ts": 1771673160000, "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": 1771673220000, "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": 1771673280000, "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": 1771673340000, "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": 1771673400000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 100871.14, "quote_volume": 22898.10965, "trades": 62, "taker_buy_volume": 1057.32, "taker_buy_quote": 240.37251}, {"ts": 1771673460000, "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": 1771673520000, "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": 1771673580000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 31.21, "quote_volume": 7.05844, "trades": 2, "taker_buy_volume": 4.98, "taker_buy_quote": 1.13046}, {"ts": 1771673640000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 2133.57, "quote_volume": 484.32039, "trades": 3, "taker_buy_volume": 2133.57, "taker_buy_quote": 484.32039}, {"ts": 1771673700000, "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": 1771673760000, "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": 1771673820000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 73.32, "quote_volume": 16.64364, "trades": 1, "taker_buy_volume": 73.32, "taker_buy_quote": 16.64364}, {"ts": 1771673880000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 8.4, "quote_volume": 1.8984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771673940000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 21324.79, "quote_volume": 4819.40254, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674000000, "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": 1771674060000, "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": 1771674120000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 5.52, "quote_volume": 1.25304, "trades": 1, "taker_buy_volume": 5.52, "taker_buy_quote": 1.25304}, {"ts": 1771674180000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 20.48, "quote_volume": 4.62848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674240000, "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": 1771674300000, "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": 1771674360000, "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": 1771674420000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 17.39, "quote_volume": 3.93014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674480000, "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": 1771674540000, "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": 1771674600000, "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": 1771674660000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 253.97, "quote_volume": 57.42926, "trades": 2, "taker_buy_volume": 32.04, "taker_buy_quote": 7.27308}, {"ts": 1771674720000, "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": 1771674780000, "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": 1771674840000, "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": 1771674900000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 1135.22, "quote_volume": 256.55972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771674960000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 99.82, "quote_volume": 22.62289, "trades": 2, "taker_buy_volume": 63.57, "taker_buy_quote": 14.43039}, {"ts": 1771675020000, "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": 1771675080000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 673.13, "quote_volume": 152.80051, "trades": 2, "taker_buy_volume": 673.13, "taker_buy_quote": 152.80051}, {"ts": 1771675140000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 6643.03, "quote_volume": 1501.32478, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771675200000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 85742.48, "quote_volume": 19463.56928, "trades": 116, "taker_buy_volume": 79967.88, "taker_buy_quote": 18152.73508}, {"ts": 1771675260000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 22645.9, "quote_volume": 5140.6193, "trades": 46, "taker_buy_volume": 7467.93, "taker_buy_quote": 1695.22011}, {"ts": 1771675320000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 220.0, "quote_volume": 49.94, "trades": 2, "taker_buy_volume": 220.0, "taker_buy_quote": 49.94}, {"ts": 1771675380000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 97.91, "quote_volume": 22.22557, "trades": 1, "taker_buy_volume": 97.91, "taker_buy_quote": 22.22557}, {"ts": 1771675440000, "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": 1771675500000, "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": 1771675560000, "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": 1771675620000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 20.0, "quote_volume": 4.54, "trades": 1, "taker_buy_volume": 20.0, "taker_buy_quote": 4.54}, {"ts": 1771675680000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 1014.29, "quote_volume": 230.24383, "trades": 2, "taker_buy_volume": 1014.29, "taker_buy_quote": 230.24383}, {"ts": 1771675740000, "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": 1771675800000, "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": 1771675860000, "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": 1771675920000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 1375.56, "quote_volume": 311.01467, "trades": 2, "taker_buy_volume": 138.11, "taker_buy_quote": 31.35097}, {"ts": 1771675980000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 6267.03, "quote_volume": 1422.61581, "trades": 31, "taker_buy_volume": 6267.03, "taker_buy_quote": 1422.61581}, {"ts": 1771676040000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 43.66, "quote_volume": 9.9024, "trades": 2, "taker_buy_volume": 35.24, "taker_buy_quote": 7.99948}, {"ts": 1771676100000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 138.73, "quote_volume": 31.35897, "trades": 2, "taker_buy_volume": 5.99, "taker_buy_quote": 1.35973}, {"ts": 1771676160000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 5.41, "quote_volume": 1.22807, "trades": 1, "taker_buy_volume": 5.41, "taker_buy_quote": 1.22807}, {"ts": 1771676220000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 209.74, "quote_volume": 47.40124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676280000, "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": 1771676340000, "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": 1771676400000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 127.17, "quote_volume": 28.76759, "trades": 3, "taker_buy_volume": 27.17, "taker_buy_quote": 6.16759}, {"ts": 1771676460000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 76.6, "quote_volume": 17.3882, "trades": 1, "taker_buy_volume": 76.6, "taker_buy_quote": 17.3882}, {"ts": 1771676520000, "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": 1771676580000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 1494.98, "quote_volume": 337.86548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676640000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 1067.38, "quote_volume": 242.29526, "trades": 1, "taker_buy_volume": 1067.38, "taker_buy_quote": 242.29526}, {"ts": 1771676700000, "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": 1771676760000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 50.0, "quote_volume": 11.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771676820000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 39699.41, "quote_volume": 8972.06666, "trades": 194, "taker_buy_volume": 9402.39, "taker_buy_quote": 2124.94014}, {"ts": 1771676880000, "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": 1771676940000, "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": 1771677000000, "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": 1771677060000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 154562.58, "quote_volume": 34776.62528, "trades": 160, "taker_buy_volume": 42404.63, "taker_buy_quote": 9541.08653}, {"ts": 1771677120000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 735.24, "quote_volume": 165.429, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771677180000, "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": 1771677240000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 8.84, "quote_volume": 1.99784, "trades": 1, "taker_buy_volume": 8.84, "taker_buy_quote": 1.99784}, {"ts": 1771677300000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 221.23, "quote_volume": 49.99798, "trades": 1, "taker_buy_volume": 221.23, "taker_buy_quote": 49.99798}, {"ts": 1771677360000, "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": 1771677420000, "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": 1771677480000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 190.5, "quote_volume": 43.053, "trades": 1, "taker_buy_volume": 190.5, "taker_buy_quote": 43.053}, {"ts": 1771677540000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 26.54, "quote_volume": 5.99804, "trades": 1, "taker_buy_volume": 26.54, "taker_buy_quote": 5.99804}, {"ts": 1771677600000, "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": 1771677660000, "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": 1771677720000, "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": 1771677780000, "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": 1771677840000, "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": 1771677900000, "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": 1771677960000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 9.8, "quote_volume": 2.2148, "trades": 1, "taker_buy_volume": 9.8, "taker_buy_quote": 2.2148}, {"ts": 1771678020000, "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": 1771678080000, "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": 1771678140000, "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": 1771678200000, "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": 1771678260000, "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": 1771678320000, "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": 1771678380000, "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": 1771678440000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 1532.16, "quote_volume": 344.736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771678500000, "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": 1771678560000, "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": 1771678620000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 701.58, "quote_volume": 158.55708, "trades": 4, "taker_buy_volume": 701.58, "taker_buy_quote": 158.55708}, {"ts": 1771678680000, "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": 1771678740000, "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": 1771678800000, "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": 1771678860000, "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": 1771678920000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 90553.99, "quote_volume": 20464.7293, "trades": 79, "taker_buy_volume": 68347.62, "taker_buy_quote": 15446.56212}, {"ts": 1771678980000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 463.48, "quote_volume": 104.74648, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679040000, "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": 1771679100000, "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": 1771679160000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 37184.63, "quote_volume": 8403.72638, "trades": 85, "taker_buy_volume": 37184.63, "taker_buy_quote": 8403.72638}, {"ts": 1771679220000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 110.61, "quote_volume": 24.88725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679280000, "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": 1771679340000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 27824.43, "quote_volume": 6288.32118, "trades": 93, "taker_buy_volume": 27824.43, "taker_buy_quote": 6288.32118}, {"ts": 1771679400000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 34367.72, "quote_volume": 7767.10472, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679460000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 500.22, "quote_volume": 112.5495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679520000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 121.71, "quote_volume": 27.38475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679580000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 24.88, "quote_volume": 5.598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771679640000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 86.95, "quote_volume": 19.6507, "trades": 1, "taker_buy_volume": 86.95, "taker_buy_quote": 19.6507}, {"ts": 1771679700000, "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": 1771679760000, "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": 1771679820000, "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": 1771679880000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 2516.68, "quote_volume": 566.26031, "trades": 3, "taker_buy_volume": 7.31, "taker_buy_quote": 1.65206}, {"ts": 1771679940000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 500.0, "quote_volume": 112.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771680000000, "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": 1771680060000, "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": 1771680120000, "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": 1771680180000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 224.43, "quote_volume": 50.72118, "trades": 3, "taker_buy_volume": 224.43, "taker_buy_quote": 50.72118}, {"ts": 1771680240000, "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": 1771680300000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 227.77, "quote_volume": 51.29825, "trades": 2, "taker_buy_volume": 50.0, "taker_buy_quote": 11.3}, {"ts": 1771680360000, "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": 1771680420000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 3022.59, "quote_volume": 683.10534, "trades": 13, "taker_buy_volume": 3022.59, "taker_buy_quote": 683.10534}, {"ts": 1771680480000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 113.06, "quote_volume": 25.55156, "trades": 1, "taker_buy_volume": 113.06, "taker_buy_quote": 25.55156}, {"ts": 1771680540000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 4138.16, "quote_volume": 935.22416, "trades": 8, "taker_buy_volume": 4138.16, "taker_buy_quote": 935.22416}, {"ts": 1771680600000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 1149.55, "quote_volume": 259.7983, "trades": 1, "taker_buy_volume": 1149.55, "taker_buy_quote": 259.7983}, {"ts": 1771680660000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 9477.19, "quote_volume": 2141.84494, "trades": 10, "taker_buy_volume": 9477.19, "taker_buy_quote": 2141.84494}, {"ts": 1771680720000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 6.33, "quote_volume": 1.43058, "trades": 1, "taker_buy_volume": 6.33, "taker_buy_quote": 1.43058}, {"ts": 1771680780000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 99722.28, "quote_volume": 22537.23528, "trades": 53, "taker_buy_volume": 99700.63, "taker_buy_quote": 22532.34238}, {"ts": 1771680840000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 39685.46, "quote_volume": 8968.91396, "trades": 32, "taker_buy_volume": 1487.57, "taker_buy_quote": 336.19082}, {"ts": 1771680900000, "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": 1771680960000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 993.9, "quote_volume": 223.6275, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681020000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 58.0, "quote_volume": 13.05, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681080000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 2251.19, "quote_volume": 508.76894, "trades": 2, "taker_buy_volume": 2251.19, "taker_buy_quote": 508.76894}, {"ts": 1771681140000, "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": 1771681200000, "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": 1771681260000, "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": 1771681320000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 444.0, "quote_volume": 99.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681380000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 18.87, "quote_volume": 4.24575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681440000, "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": 1771681500000, "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": 1771681560000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 1656.14, "quote_volume": 372.6315, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771681620000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 21104.93, "quote_volume": 4769.71418, "trades": 84, "taker_buy_volume": 20981.73, "taker_buy_quote": 4741.87098}, {"ts": 1771681680000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 207.11, "quote_volume": 46.81556, "trades": 3, "taker_buy_volume": 8.7, "taker_buy_quote": 1.9749}, {"ts": 1771681740000, "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": 1771681800000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 198.23, "quote_volume": 44.99821, "trades": 3, "taker_buy_volume": 198.23, "taker_buy_quote": 44.99821}, {"ts": 1771681860000, "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": 1771681920000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 35.37, "quote_volume": 8.02899, "trades": 1, "taker_buy_volume": 35.37, "taker_buy_quote": 8.02899}, {"ts": 1771681980000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 27.05, "quote_volume": 6.14035, "trades": 1, "taker_buy_volume": 27.05, "taker_buy_quote": 6.14035}, {"ts": 1771682040000, "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": 1771682100000, "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": 1771682160000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 112.12, "quote_volume": 25.42722, "trades": 4, "taker_buy_volume": 88.1, "taker_buy_quote": 19.9987}, {"ts": 1771682220000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 19564.26, "quote_volume": 4441.08702, "trades": 29, "taker_buy_volume": 19542.61, "taker_buy_quote": 4436.17247}, {"ts": 1771682280000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 421.18, "quote_volume": 96.02904, "trades": 2, "taker_buy_volume": 421.18, "taker_buy_quote": 96.02904}, {"ts": 1771682340000, "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": 1771682400000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 1553.01, "quote_volume": 354.08628, "trades": 2, "taker_buy_volume": 1553.01, "taker_buy_quote": 354.08628}, {"ts": 1771682460000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 64830.27, "quote_volume": 14716.47129, "trades": 35, "taker_buy_volume": 3545.12, "taker_buy_quote": 804.74224}, {"ts": 1771682520000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 443.67, "quote_volume": 100.71309, "trades": 2, "taker_buy_volume": 443.67, "taker_buy_quote": 100.71309}, {"ts": 1771682580000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 157.45, "quote_volume": 35.74115, "trades": 2, "taker_buy_volume": 157.45, "taker_buy_quote": 35.74115}, {"ts": 1771682640000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 67.6, "quote_volume": 15.3452, "trades": 1, "taker_buy_volume": 67.6, "taker_buy_quote": 15.3452}, {"ts": 1771682700000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 37152.81, "quote_volume": 8434.58101, "trades": 26, "taker_buy_volume": 34148.66, "taker_buy_quote": 7752.63896}, {"ts": 1771682760000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 111270.7, "quote_volume": 25258.49142, "trades": 158, "taker_buy_volume": 55797.39, "taker_buy_quote": 12666.05005}, {"ts": 1771682820000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 18401.88, "quote_volume": 4177.22676, "trades": 26, "taker_buy_volume": 4830.08, "taker_buy_quote": 1096.42816}, {"ts": 1771682880000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 50.0, "quote_volume": 11.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771682940000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 51.9, "quote_volume": 11.7813, "trades": 1, "taker_buy_volume": 51.9, "taker_buy_quote": 11.7813}, {"ts": 1771683000000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 59509.08, "quote_volume": 13508.56116, "trades": 71, "taker_buy_volume": 41941.98, "taker_buy_quote": 9520.82946}, {"ts": 1771683060000, "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": 1771683120000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 8101.24, "quote_volume": 1838.98148, "trades": 13, "taker_buy_volume": 8101.24, "taker_buy_quote": 1838.98148}, {"ts": 1771683180000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 36623.84, "quote_volume": 8313.61168, "trades": 31, "taker_buy_volume": 1952.73, "taker_buy_quote": 443.26971}, {"ts": 1771683240000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 5751.48, "quote_volume": 1305.58596, "trades": 2, "taker_buy_volume": 5751.48, "taker_buy_quote": 1305.58596}, {"ts": 1771683300000, "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": 1771683360000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 44.05, "quote_volume": 9.99935, "trades": 1, "taker_buy_volume": 44.05, "taker_buy_quote": 9.99935}, {"ts": 1771683420000, "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": 1771683480000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 456.8, "quote_volume": 103.2368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771683540000, "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": 1771683600000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 46505.88, "quote_volume": 10556.83476, "trades": 84, "taker_buy_volume": 30607.0, "taker_buy_quote": 6947.789}, {"ts": 1771683660000, "open": 0.228, "high": 0.229, "low": 0.227, "close": 0.228, "volume": 62461.31, "quote_volume": 14252.08352, "trades": 74, "taker_buy_volume": 60830.46, "taker_buy_quote": 13880.29059}, {"ts": 1771683720000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 196.5, "quote_volume": 44.9985, "trades": 1, "taker_buy_volume": 196.5, "taker_buy_quote": 44.9985}, {"ts": 1771683780000, "open": 0.229, "high": 0.229, "low": 0.229, "close": 0.229, "volume": 21.83, "quote_volume": 4.99907, "trades": 1, "taker_buy_volume": 21.83, "taker_buy_quote": 4.99907}, {"ts": 1771683840000, "open": 0.229, "high": 0.229, "low": 0.228, "close": 0.228, "volume": 16074.39, "quote_volume": 3665.00458, "trades": 94, "taker_buy_volume": 5390.96, "taker_buy_quote": 1229.18254}, {"ts": 1771683900000, "open": 0.228, "high": 0.229, "low": 0.228, "close": 0.229, "volume": 6480.01, "quote_volume": 1479.17054, "trades": 32, "taker_buy_volume": 1728.26, "taker_buy_quote": 395.77154}, {"ts": 1771683960000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 40577.1, "quote_volume": 9251.5788, "trades": 150, "taker_buy_volume": 21852.79, "taker_buy_quote": 4982.43612}, {"ts": 1771684020000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 44.79, "quote_volume": 10.21212, "trades": 1, "taker_buy_volume": 44.79, "taker_buy_quote": 10.21212}, {"ts": 1771684080000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 26071.9, "quote_volume": 5944.3932, "trades": 9, "taker_buy_volume": 26071.9, "taker_buy_quote": 5944.3932}, {"ts": 1771684140000, "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": 1771684200000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 889.83, "quote_volume": 202.88124, "trades": 4, "taker_buy_volume": 889.83, "taker_buy_quote": 202.88124}, {"ts": 1771684260000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.228, "volume": 209.69, "quote_volume": 47.73546, "trades": 5, "taker_buy_volume": 135.83, "taker_buy_quote": 30.96924}, {"ts": 1771684320000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 44.05, "quote_volume": 9.99935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771684380000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 13567.17, "quote_volume": 3093.31476, "trades": 10, "taker_buy_volume": 13567.17, "taker_buy_quote": 3093.31476}, {"ts": 1771684440000, "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": 1771684500000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 138.83, "quote_volume": 31.65324, "trades": 2, "taker_buy_volume": 138.83, "taker_buy_quote": 31.65324}, {"ts": 1771684560000, "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": 1771684620000, "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": 1771684680000, "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": 1771684740000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 2023.28, "quote_volume": 461.28456, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 456.0}, {"ts": 1771684800000, "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": 1771684860000, "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": 1771684920000, "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": 1771684980000, "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": 1771685040000, "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": 1771685100000, "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": 1771685160000, "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": 1771685220000, "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": 1771685280000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 75.37, "quote_volume": 17.18436, "trades": 2, "taker_buy_volume": 75.37, "taker_buy_quote": 17.18436}, {"ts": 1771685340000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 48.24, "quote_volume": 10.95048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771685400000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 88.86, "quote_volume": 20.26008, "trades": 1, "taker_buy_volume": 88.86, "taker_buy_quote": 20.26008}, {"ts": 1771685460000, "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": 1771685520000, "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": 1771685580000, "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": 1771685640000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 104366.8, "quote_volume": 23691.2636, "trades": 141, "taker_buy_volume": 35011.65, "taker_buy_quote": 7947.64455}, {"ts": 1771685700000, "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": 1771685760000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 8142.58, "quote_volume": 1848.36566, "trades": 16, "taker_buy_volume": 8142.58, "taker_buy_quote": 1848.36566}, {"ts": 1771685820000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 18283.95, "quote_volume": 4150.45665, "trades": 16, "taker_buy_volume": 18283.95, "taker_buy_quote": 4150.45665}, {"ts": 1771685880000, "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": 1771685940000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 19024.91, "quote_volume": 4318.65457, "trades": 40, "taker_buy_volume": 2596.69, "taker_buy_quote": 589.44863}, {"ts": 1771686000000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 36362.77, "quote_volume": 8254.34879, "trades": 77, "taker_buy_volume": 28423.42, "taker_buy_quote": 6452.11634}, {"ts": 1771686060000, "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": 1771686120000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 67515.76, "quote_volume": 15326.07752, "trades": 33, "taker_buy_volume": 61765.01, "taker_buy_quote": 14020.65727}, {"ts": 1771686180000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 35.24, "quote_volume": 7.99948, "trades": 2, "taker_buy_volume": 35.24, "taker_buy_quote": 7.99948}, {"ts": 1771686240000, "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": 1771686300000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 436.12, "quote_volume": 98.99924, "trades": 1, "taker_buy_volume": 436.12, "taker_buy_quote": 98.99924}, {"ts": 1771686360000, "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": 1771686420000, "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": 1771686480000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 24.93, "quote_volume": 5.65911, "trades": 2, "taker_buy_volume": 24.93, "taker_buy_quote": 5.65911}, {"ts": 1771686540000, "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": 1771686600000, "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": 1771686660000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 963.99, "quote_volume": 218.82573, "trades": 2, "taker_buy_volume": 963.99, "taker_buy_quote": 218.82573}, {"ts": 1771686720000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 999.87, "quote_volume": 226.77062, "trades": 2, "taker_buy_volume": 800.0, "taker_buy_quote": 181.6}, {"ts": 1771686780000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 31.46, "quote_volume": 7.10996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771686840000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 22.5, "quote_volume": 5.1075, "trades": 1, "taker_buy_volume": 22.5, "taker_buy_quote": 5.1075}, {"ts": 1771686900000, "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": 1771686960000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 22.84, "quote_volume": 5.18468, "trades": 1, "taker_buy_volume": 22.84, "taker_buy_quote": 5.18468}, {"ts": 1771687020000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 905.8, "quote_volume": 205.6166, "trades": 1, "taker_buy_volume": 905.8, "taker_buy_quote": 205.6166}, {"ts": 1771687080000, "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": 1771687140000, "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": 1771687200000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 91.28, "quote_volume": 20.62928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687260000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 2500.0, "quote_volume": 567.0, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 454.0}, {"ts": 1771687320000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 2000.0, "quote_volume": 454.0, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 454.0}, {"ts": 1771687380000, "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": 1771687440000, "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": 1771687500000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 691.39, "quote_volume": 156.94553, "trades": 1, "taker_buy_volume": 691.39, "taker_buy_quote": 156.94553}, {"ts": 1771687560000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 63839.12, "quote_volume": 14428.10008, "trades": 95, "taker_buy_volume": 1898.14, "taker_buy_quote": 429.4386}, {"ts": 1771687620000, "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": 1771687680000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 59.78, "quote_volume": 13.4505, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687740000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 1428.97, "quote_volume": 321.51825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687800000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 139.09, "quote_volume": 31.29525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687860000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 68848.31, "quote_volume": 15490.86975, "trades": 92, "taker_buy_volume": 28442.47, "taker_buy_quote": 6399.55575}, {"ts": 1771687920000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 1183.75, "quote_volume": 266.34375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771687980000, "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": 1771688040000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 42.57, "quote_volume": 9.62082, "trades": 1, "taker_buy_volume": 42.57, "taker_buy_quote": 9.62082}, {"ts": 1771688100000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 67.54, "quote_volume": 15.23205, "trades": 2, "taker_buy_volume": 35.55, "taker_buy_quote": 8.0343}, {"ts": 1771688160000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 257.09, "quote_volume": 57.86703, "trades": 2, "taker_buy_volume": 21.78, "taker_buy_quote": 4.92228}, {"ts": 1771688220000, "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": 1771688280000, "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": 1771688340000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 461.44, "quote_volume": 104.28544, "trades": 3, "taker_buy_volume": 461.44, "taker_buy_quote": 104.28544}, {"ts": 1771688400000, "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": 1771688460000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 560.06, "quote_volume": 126.07356, "trades": 2, "taker_buy_volume": 60.06, "taker_buy_quote": 13.57356}, {"ts": 1771688520000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 343.9, "quote_volume": 77.3775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688580000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 72552.32, "quote_volume": 16396.82432, "trades": 31, "taker_buy_volume": 72552.32, "taker_buy_quote": 16396.82432}, {"ts": 1771688640000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 78.42, "quote_volume": 17.80134, "trades": 1, "taker_buy_volume": 78.42, "taker_buy_quote": 17.80134}, {"ts": 1771688700000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 2260.71, "quote_volume": 510.92046, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771688760000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 54012.61, "quote_volume": 12206.84986, "trades": 41, "taker_buy_volume": 4494.53, "taker_buy_quote": 1015.76378}, {"ts": 1771688820000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 55410.83, "quote_volume": 12522.84758, "trades": 40, "taker_buy_volume": 34105.83, "taker_buy_quote": 7707.91758}, {"ts": 1771688880000, "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": 1771688940000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 55049.23, "quote_volume": 12441.12598, "trades": 59, "taker_buy_volume": 32631.37, "taker_buy_quote": 7374.68962}, {"ts": 1771689000000, "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": 1771689060000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 150.18, "quote_volume": 33.94068, "trades": 1, "taker_buy_volume": 150.18, "taker_buy_quote": 33.94068}, {"ts": 1771689120000, "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": 1771689180000, "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": 1771689240000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 631.0, "quote_volume": 141.975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689300000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 24.29, "quote_volume": 5.48954, "trades": 1, "taker_buy_volume": 24.29, "taker_buy_quote": 5.48954}, {"ts": 1771689360000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 921.03, "quote_volume": 207.6925, "trades": 2, "taker_buy_volume": 460.75, "taker_buy_quote": 104.1295}, {"ts": 1771689420000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 35.52, "quote_volume": 7.992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689480000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 10412.58, "quote_volume": 2342.8305, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689540000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 112.89, "quote_volume": 25.40025, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771689600000, "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": 1771689660000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 57348.55, "quote_volume": 12903.42375, "trades": 164, "taker_buy_volume": 30759.43, "taker_buy_quote": 6920.87175}, {"ts": 1771689720000, "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": 1771689780000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 106848.68, "quote_volume": 23934.10432, "trades": 153, "taker_buy_volume": 75534.85, "taker_buy_quote": 16919.8064}, {"ts": 1771689840000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 36561.55, "quote_volume": 8189.83947, "trades": 19, "taker_buy_volume": 52.27, "taker_buy_quote": 11.76075}, {"ts": 1771689900000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 18886.87, "quote_volume": 4230.65888, "trades": 68, "taker_buy_volume": 16538.35, "taker_buy_quote": 3704.5904}, {"ts": 1771689960000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 4160.33, "quote_volume": 928.27147, "trades": 15, "taker_buy_volume": 517.88, "taker_buy_quote": 116.00512}, {"ts": 1771690020000, "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": 1771690080000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 32674.63, "quote_volume": 7308.02027, "trades": 36, "taker_buy_volume": 21577.78, "taker_buy_quote": 4833.42272}, {"ts": 1771690140000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 2692.99, "quote_volume": 603.22976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690200000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 23663.25, "quote_volume": 5324.23125, "trades": 13, "taker_buy_volume": 23663.25, "taker_buy_quote": 5324.23125}, {"ts": 1771690260000, "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": 1771690320000, "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": 1771690380000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 2849.81, "quote_volume": 638.35744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690440000, "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": 1771690500000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 2941.43, "quote_volume": 661.82175, "trades": 19, "taker_buy_volume": 2941.43, "taker_buy_quote": 661.82175}, {"ts": 1771690560000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 31.53, "quote_volume": 7.09425, "trades": 2, "taker_buy_volume": 31.53, "taker_buy_quote": 7.09425}, {"ts": 1771690620000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 15892.96, "quote_volume": 3560.02304, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771690680000, "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": 1771690740000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 1347.87, "quote_volume": 301.93875, "trades": 4, "taker_buy_volume": 15.87, "taker_buy_quote": 3.57075}, {"ts": 1771690800000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 501.81, "quote_volume": 112.90725, "trades": 1, "taker_buy_volume": 501.81, "taker_buy_quote": 112.90725}, {"ts": 1771690860000, "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": 1771690920000, "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": 1771690980000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 48976.1, "quote_volume": 10970.78223, "trades": 130, "taker_buy_volume": 16182.63, "taker_buy_quote": 3625.04495}, {"ts": 1771691040000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 69379.53, "quote_volume": 15540.30739, "trades": 40, "taker_buy_volume": 39480.76, "taker_buy_quote": 8843.69024}, {"ts": 1771691100000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 21238.5, "quote_volume": 4757.12886, "trades": 60, "taker_buy_volume": 9.92, "taker_buy_quote": 2.22208}, {"ts": 1771691160000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 124.82, "quote_volume": 27.95968, "trades": 1, "taker_buy_volume": 124.82, "taker_buy_quote": 27.95968}, {"ts": 1771691220000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 36186.78, "quote_volume": 8105.83872, "trades": 36, "taker_buy_volume": 26515.29, "taker_buy_quote": 5939.42496}, {"ts": 1771691280000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 309.03, "quote_volume": 69.22272, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691340000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 45345.84, "quote_volume": 10157.46816, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771691400000, "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": 1771691460000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 41614.85, "quote_volume": 9321.82728, "trades": 73, "taker_buy_volume": 24002.07, "taker_buy_quote": 5376.56456}, {"ts": 1771691520000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 43260.41, "quote_volume": 9689.81167, "trades": 66, "taker_buy_volume": 26535.34, "taker_buy_quote": 5943.91616}, {"ts": 1771691580000, "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": 1771691640000, "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": 1771691700000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 33910.79, "quote_volume": 7596.01696, "trades": 93, "taker_buy_volume": 30655.26, "taker_buy_quote": 6866.77824}, {"ts": 1771691760000, "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": 1771691820000, "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": 1771691880000, "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": 1771691940000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 177.75, "quote_volume": 39.99375, "trades": 2, "taker_buy_volume": 177.75, "taker_buy_quote": 39.99375}, {"ts": 1771692000000, "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": 1771692060000, "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": 1771692120000, "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": 1771692180000, "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": 1771692240000, "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": 1771692300000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 21.65, "quote_volume": 4.8496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692360000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 17.25, "quote_volume": 3.88125, "trades": 1, "taker_buy_volume": 17.25, "taker_buy_quote": 3.88125}, {"ts": 1771692420000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 89.69, "quote_volume": 20.09056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771692480000, "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": 1771692540000, "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": 1771692600000, "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": 1771692660000, "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": 1771692720000, "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": 1771692780000, "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": 1771692840000, "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": 1771692900000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 153.52, "quote_volume": 34.542, "trades": 1, "taker_buy_volume": 153.52, "taker_buy_quote": 34.542}, {"ts": 1771692960000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 4030.95, "quote_volume": 906.96375, "trades": 2, "taker_buy_volume": 4030.95, "taker_buy_quote": 906.96375}, {"ts": 1771693020000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 4789.46, "quote_volume": 1077.6285, "trades": 1, "taker_buy_volume": 4789.46, "taker_buy_quote": 1077.6285}, {"ts": 1771693080000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 1948.0, "quote_volume": 436.352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693140000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 44.61, "quote_volume": 9.99264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693200000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 71025.85, "quote_volume": 15909.83484, "trades": 52, "taker_buy_volume": 5005.7, "taker_buy_quote": 1121.32124}, {"ts": 1771693260000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 59.48, "quote_volume": 13.32352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771693320000, "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": 1771693380000, "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": 1771693440000, "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": 1771693500000, "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": 1771693560000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 23547.44, "quote_volume": 5274.62656, "trades": 92, "taker_buy_volume": 10379.04, "taker_buy_quote": 2324.90496}, {"ts": 1771693620000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 4118.1, "quote_volume": 922.4544, "trades": 73, "taker_buy_volume": 3223.31, "taker_buy_quote": 722.02144}, {"ts": 1771693680000, "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": 1771693740000, "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": 1771693800000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 1494.06, "quote_volume": 334.89147, "trades": 5, "taker_buy_volume": 222.03, "taker_buy_quote": 49.95675}, {"ts": 1771693860000, "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": 1771693920000, "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": 1771693980000, "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": 1771694040000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 5.59, "quote_volume": 1.25775, "trades": 1, "taker_buy_volume": 5.59, "taker_buy_quote": 1.25775}, {"ts": 1771694100000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 54714.92, "quote_volume": 12256.14208, "trades": 68, "taker_buy_volume": 40730.9, "taker_buy_quote": 9123.7216}, {"ts": 1771694160000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 16026.59, "quote_volume": 3589.95616, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694220000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 5.99, "quote_volume": 1.34176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694280000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 8903.41, "quote_volume": 1994.36384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694340000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 19918.1, "quote_volume": 4461.67662, "trades": 21, "taker_buy_volume": 9315.62, "taker_buy_quote": 2086.7211}, {"ts": 1771694400000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 40438.86, "quote_volume": 9058.30464, "trades": 37, "taker_buy_volume": 40417.21, "taker_buy_quote": 9053.45504}, {"ts": 1771694460000, "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": 1771694520000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 25924.13, "quote_volume": 5807.25845, "trades": 36, "taker_buy_volume": 13423.41, "taker_buy_quote": 3007.09717}, {"ts": 1771694580000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 253.07, "quote_volume": 56.68768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694640000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 28632.06, "quote_volume": 6419.70017, "trades": 41, "taker_buy_volume": 26662.31, "taker_buy_quote": 5978.47617}, {"ts": 1771694700000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 12336.33, "quote_volume": 2763.33792, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694760000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 480.36, "quote_volume": 107.60064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771694820000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 10537.23, "quote_volume": 2360.33952, "trades": 20, "taker_buy_volume": 9144.36, "taker_buy_quote": 2048.33664}, {"ts": 1771694880000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 5119.1, "quote_volume": 1146.6784, "trades": 10, "taker_buy_volume": 5119.1, "taker_buy_quote": 1146.6784}, {"ts": 1771694940000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 122.17, "quote_volume": 27.36608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695000000, "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": 1771695060000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 304.81, "quote_volume": 68.27744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695120000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 40220.63, "quote_volume": 9009.55179, "trades": 32, "taker_buy_volume": 14937.75, "taker_buy_quote": 3346.18667}, {"ts": 1771695180000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 6902.9, "quote_volume": 1546.2496, "trades": 11, "taker_buy_volume": 6809.15, "taker_buy_quote": 1525.2496}, {"ts": 1771695240000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 303.1, "quote_volume": 67.8944, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695300000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 824.4, "quote_volume": 184.99511, "trades": 13, "taker_buy_volume": 329.51, "taker_buy_quote": 74.13975}, {"ts": 1771695360000, "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": 1771695420000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 7709.33, "quote_volume": 1726.88992, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695480000, "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": 1771695540000, "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": 1771695600000, "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": 1771695660000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 31.18, "quote_volume": 7.0155, "trades": 1, "taker_buy_volume": 31.18, "taker_buy_quote": 7.0155}, {"ts": 1771695720000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 124105.1, "quote_volume": 27923.6475, "trades": 117, "taker_buy_volume": 98442.04, "taker_buy_quote": 22149.459}, {"ts": 1771695780000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 18154.05, "quote_volume": 4084.52561, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771695840000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 54203.03, "quote_volume": 12195.68175, "trades": 31, "taker_buy_volume": 30804.33, "taker_buy_quote": 6930.97425}, {"ts": 1771695900000, "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": 1771695960000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 47798.15, "quote_volume": 10755.44871, "trades": 71, "taker_buy_volume": 29166.35, "taker_buy_quote": 6563.29371}, {"ts": 1771696020000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 57554.3, "quote_volume": 12949.97821, "trades": 27, "taker_buy_volume": 57554.3, "taker_buy_quote": 12949.97821}, {"ts": 1771696080000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 35840.47, "quote_volume": 8064.32698, "trades": 31, "taker_buy_volume": 345.41, "taker_buy_quote": 77.93848}, {"ts": 1771696140000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 62496.53, "quote_volume": 14061.71925, "trades": 41, "taker_buy_volume": 46766.03, "taker_buy_quote": 10522.35675}, {"ts": 1771696200000, "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": 1771696260000, "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": 1771696320000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 37.76, "quote_volume": 8.496, "trades": 5, "taker_buy_volume": 37.76, "taker_buy_quote": 8.496}, {"ts": 1771696380000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 628.46, "quote_volume": 141.4035, "trades": 1, "taker_buy_volume": 628.46, "taker_buy_quote": 141.4035}, {"ts": 1771696440000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 17.11, "quote_volume": 3.84975, "trades": 1, "taker_buy_volume": 17.11, "taker_buy_quote": 3.84975}, {"ts": 1771696500000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 257.64, "quote_volume": 57.969, "trades": 2, "taker_buy_volume": 257.64, "taker_buy_quote": 57.969}, {"ts": 1771696560000, "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": 1771696620000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 26.78, "quote_volume": 5.99872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771696680000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 311.8, "quote_volume": 70.155, "trades": 1, "taker_buy_volume": 311.8, "taker_buy_quote": 70.155}, {"ts": 1771696740000, "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": 1771696800000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 77.87, "quote_volume": 17.46955, "trades": 2, "taker_buy_volume": 26.67, "taker_buy_quote": 6.00075}, {"ts": 1771696860000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 39008.16, "quote_volume": 8776.836, "trades": 36, "taker_buy_volume": 25838.95, "taker_buy_quote": 5813.76375}, {"ts": 1771696920000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 16249.4, "quote_volume": 3656.115, "trades": 19, "taker_buy_volume": 16241.68, "taker_buy_quote": 3654.378}, {"ts": 1771696980000, "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": 1771697040000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 20030.62, "quote_volume": 4506.8895, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697100000, "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": 1771697160000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 7.1, "quote_volume": 1.6046, "trades": 2, "taker_buy_volume": 7.1, "taker_buy_quote": 1.6046}, {"ts": 1771697220000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 58116.26, "quote_volume": 13076.1585, "trades": 77, "taker_buy_volume": 10315.87, "taker_buy_quote": 2321.07075}, {"ts": 1771697280000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 145.78, "quote_volume": 32.8005, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697340000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 9.38, "quote_volume": 2.1105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697400000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 10679.53, "quote_volume": 2402.89425, "trades": 18, "taker_buy_volume": 145.99, "taker_buy_quote": 32.84775}, {"ts": 1771697460000, "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": 1771697520000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 9.66, "quote_volume": 2.1735, "trades": 1, "taker_buy_volume": 9.66, "taker_buy_quote": 2.1735}, {"ts": 1771697580000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 42200.82, "quote_volume": 9495.1845, "trades": 37, "taker_buy_volume": 27571.6, "taker_buy_quote": 6203.61}, {"ts": 1771697640000, "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": 1771697700000, "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": 1771697760000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 2143.06, "quote_volume": 480.04544, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697820000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 2039.58, "quote_volume": 456.86592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697880000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 1550.06, "quote_volume": 347.21344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771697940000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 2940.06, "quote_volume": 661.5135, "trades": 7, "taker_buy_volume": 2940.06, "taker_buy_quote": 661.5135}, {"ts": 1771698000000, "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": 1771698060000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 1556.64, "quote_volume": 349.43436, "trades": 4, "taker_buy_volume": 747.0, "taker_buy_quote": 168.075}, {"ts": 1771698120000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 2229.78, "quote_volume": 501.7005, "trades": 2, "taker_buy_volume": 2229.78, "taker_buy_quote": 501.7005}, {"ts": 1771698180000, "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": 1771698240000, "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": 1771698300000, "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": 1771698360000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 583.44, "quote_volume": 131.274, "trades": 3, "taker_buy_volume": 583.44, "taker_buy_quote": 131.274}, {"ts": 1771698420000, "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": 1771698480000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 7776.03, "quote_volume": 1741.83072, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698540000, "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": 1771698600000, "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": 1771698660000, "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": 1771698720000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 25433.3, "quote_volume": 5697.0592, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698780000, "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": 1771698840000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 9108.1, "quote_volume": 2040.2144, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698900000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 80576.41, "quote_volume": 18049.11584, "trades": 79, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771698960000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 39093.99, "quote_volume": 8757.05376, "trades": 62, "taker_buy_volume": 7850.61, "taker_buy_quote": 1758.53664}, {"ts": 1771699020000, "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": 1771699080000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 727.6, "quote_volume": 163.58506, "trades": 7, "taker_buy_volume": 602.66, "taker_buy_quote": 135.5985}, {"ts": 1771699140000, "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": 1771699200000, "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": 1771699260000, "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": 1771699320000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 44.44, "quote_volume": 9.999, "trades": 1, "taker_buy_volume": 44.44, "taker_buy_quote": 9.999}, {"ts": 1771699380000, "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": 1771699440000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 7816.65, "quote_volume": 1750.9296, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699500000, "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": 1771699560000, "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": 1771699620000, "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": 1771699680000, "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": 1771699740000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 59473.63, "quote_volume": 13381.56675, "trades": 29, "taker_buy_volume": 57270.33, "taker_buy_quote": 12885.82425}, {"ts": 1771699800000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 177.85, "quote_volume": 40.01625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771699860000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 15480.4, "quote_volume": 3482.49451, "trades": 18, "taker_buy_volume": 124.67, "taker_buy_quote": 28.05075}, {"ts": 1771699920000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 26661.25, "quote_volume": 5998.78125, "trades": 50, "taker_buy_volume": 26661.25, "taker_buy_quote": 5998.78125}, {"ts": 1771699980000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 2601.82, "quote_volume": 585.4095, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700040000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 46087.8, "quote_volume": 10369.755, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771700100000, "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": 1771700160000, "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": 1771700220000, "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": 1771700280000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 29738.49, "quote_volume": 6688.98735, "trades": 39, "taker_buy_volume": 12983.43, "taker_buy_quote": 2921.27175}, {"ts": 1771700340000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 37481.46, "quote_volume": 8433.3285, "trades": 65, "taker_buy_volume": 32128.34, "taker_buy_quote": 7228.8765}, {"ts": 1771700400000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 79113.8, "quote_volume": 17797.8623, "trades": 91, "taker_buy_volume": 26765.67, "taker_buy_quote": 6022.27575}, {"ts": 1771700460000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 868.19, "quote_volume": 195.34275, "trades": 12, "taker_buy_volume": 124.84, "taker_buy_quote": 28.089}, {"ts": 1771700520000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 44.44, "quote_volume": 9.999, "trades": 1, "taker_buy_volume": 44.44, "taker_buy_quote": 9.999}, {"ts": 1771700580000, "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": 1771700640000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 624.58, "quote_volume": 140.5305, "trades": 1, "taker_buy_volume": 624.58, "taker_buy_quote": 140.5305}, {"ts": 1771700700000, "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": 1771700760000, "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": 1771700820000, "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": 1771700880000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 11.33, "quote_volume": 2.54925, "trades": 1, "taker_buy_volume": 11.33, "taker_buy_quote": 2.54925}, {"ts": 1771700940000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 21317.75, "quote_volume": 4796.49375, "trades": 39, "taker_buy_volume": 14240.84, "taker_buy_quote": 3204.189}, {"ts": 1771701000000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 2620.1, "quote_volume": 589.5225, "trades": 22, "taker_buy_volume": 2620.1, "taker_buy_quote": 589.5225}, {"ts": 1771701060000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 1897.01, "quote_volume": 426.82725, "trades": 16, "taker_buy_volume": 1772.22, "taker_buy_quote": 398.7495}, {"ts": 1771701120000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 26109.0, "quote_volume": 5873.4427, "trades": 49, "taker_buy_volume": 3340.71, "taker_buy_quote": 751.65975}, {"ts": 1771701180000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 72014.31, "quote_volume": 16203.21975, "trades": 117, "taker_buy_volume": 25476.73, "taker_buy_quote": 5732.26425}, {"ts": 1771701240000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 10557.04, "quote_volume": 2364.77696, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701300000, "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": 1771701360000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 223.82, "quote_volume": 50.34968, "trades": 2, "taker_buy_volume": 214.0, "taker_buy_quote": 48.15}, {"ts": 1771701420000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 187.08, "quote_volume": 42.093, "trades": 1, "taker_buy_volume": 187.08, "taker_buy_quote": 42.093}, {"ts": 1771701480000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 5.61, "quote_volume": 1.26225, "trades": 1, "taker_buy_volume": 5.61, "taker_buy_quote": 1.26225}, {"ts": 1771701540000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 908.31, "quote_volume": 203.46144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701600000, "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": 1771701660000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 630.7, "quote_volume": 141.2768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701720000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 174.06, "quote_volume": 38.98944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771701780000, "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": 1771701840000, "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": 1771701900000, "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": 1771701960000, "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": 1771702020000, "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": 1771702080000, "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": 1771702140000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 9799.54, "quote_volume": 2195.09696, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702200000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 174610.13, "quote_volume": 39112.85625, "trades": 112, "taker_buy_volume": 14955.67, "taker_buy_quote": 3350.25721}, {"ts": 1771702260000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 144960.71, "quote_volume": 32375.80382, "trades": 117, "taker_buy_volume": 17189.73, "taker_buy_quote": 3850.49952}, {"ts": 1771702320000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 20.53, "quote_volume": 4.59872, "trades": 1, "taker_buy_volume": 20.53, "taker_buy_quote": 4.59872}, {"ts": 1771702380000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 27968.32, "quote_volume": 6264.90368, "trades": 25, "taker_buy_volume": 27798.14, "taker_buy_quote": 6226.78336}, {"ts": 1771702440000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 19013.2, "quote_volume": 4258.85887, "trades": 31, "taker_buy_volume": 6438.67, "taker_buy_quote": 1442.26208}, {"ts": 1771702500000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 696.8, "quote_volume": 155.79777, "trades": 3, "taker_buy_volume": 411.37, "taker_buy_quote": 92.14688}, {"ts": 1771702560000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 7700.92, "quote_volume": 1725.00608, "trades": 17, "taker_buy_volume": 7366.26, "taker_buy_quote": 1650.04224}, {"ts": 1771702620000, "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": 1771702680000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 28647.5, "quote_volume": 6417.04, "trades": 97, "taker_buy_volume": 17055.56, "taker_buy_quote": 3820.44544}, {"ts": 1771702740000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 29034.37, "quote_volume": 6503.75343, "trades": 21, "taker_buy_volume": 29034.37, "taker_buy_quote": 6503.75343}, {"ts": 1771702800000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 244.0, "quote_volume": 54.656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771702860000, "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": 1771702920000, "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": 1771702980000, "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": 1771703040000, "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": 1771703100000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 2832.63, "quote_volume": 634.94565, "trades": 2, "taker_buy_volume": 436.53, "taker_buy_quote": 98.21925}, {"ts": 1771703160000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 12.95, "quote_volume": 2.91375, "trades": 1, "taker_buy_volume": 12.95, "taker_buy_quote": 2.91375}, {"ts": 1771703220000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 24.55, "quote_volume": 5.4992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703280000, "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": 1771703340000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 44.64, "quote_volume": 9.99936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703400000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 45771.21, "quote_volume": 10252.75104, "trades": 106, "taker_buy_volume": 17344.62, "taker_buy_quote": 3885.19488}, {"ts": 1771703460000, "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": 1771703520000, "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": 1771703580000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 398.1, "quote_volume": 88.7763, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703640000, "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": 1771703700000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 25325.83, "quote_volume": 5672.98592, "trades": 33, "taker_buy_volume": 25282.53, "taker_buy_quote": 5663.28672}, {"ts": 1771703760000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 1596.76, "quote_volume": 357.67424, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771703820000, "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": 1771703880000, "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": 1771703940000, "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": 1771704000000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 52975.22, "quote_volume": 11866.44928, "trades": 55, "taker_buy_volume": 19728.38, "taker_buy_quote": 4419.15712}, {"ts": 1771704060000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 17429.78, "quote_volume": 3902.29472, "trades": 30, "taker_buy_volume": 89.28, "taker_buy_quote": 19.99872}, {"ts": 1771704120000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 22474.48, "quote_volume": 5034.28352, "trades": 37, "taker_buy_volume": 18080.78, "taker_buy_quote": 4050.09472}, {"ts": 1771704180000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 27843.24, "quote_volume": 6236.88576, "trades": 24, "taker_buy_volume": 26724.8, "taker_buy_quote": 5986.3552}, {"ts": 1771704240000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 9428.03, "quote_volume": 2111.87872, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704300000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 20092.09, "quote_volume": 4500.62816, "trades": 33, "taker_buy_volume": 18295.46, "taker_buy_quote": 4098.18304}, {"ts": 1771704360000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 262.69, "quote_volume": 58.66915, "trades": 3, "taker_buy_volume": 89.28, "taker_buy_quote": 19.99872}, {"ts": 1771704420000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 89.28, "quote_volume": 19.90944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704480000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 13.39, "quote_volume": 2.99936, "trades": 1, "taker_buy_volume": 13.39, "taker_buy_quote": 2.99936}, {"ts": 1771704540000, "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": 1771704600000, "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": 1771704660000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 1431.82, "quote_volume": 320.47912, "trades": 2, "taker_buy_volume": 1183.26, "taker_buy_quote": 265.05024}, {"ts": 1771704720000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 15.17, "quote_volume": 3.39808, "trades": 1, "taker_buy_volume": 15.17, "taker_buy_quote": 3.39808}, {"ts": 1771704780000, "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": 1771704840000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 897.71, "quote_volume": 200.18933, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771704900000, "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": 1771704960000, "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": 1771705020000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 97995.06, "quote_volume": 21950.89344, "trades": 67, "taker_buy_volume": 87226.04, "taker_buy_quote": 19538.63296}, {"ts": 1771705080000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 96368.36, "quote_volume": 21584.32024, "trades": 156, "taker_buy_volume": 39378.52, "taker_buy_quote": 8820.78848}, {"ts": 1771705140000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 9968.3, "quote_volume": 2230.67129, "trades": 24, "taker_buy_volume": 21.65, "taker_buy_quote": 4.8496}, {"ts": 1771705200000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 10.34, "quote_volume": 2.31616, "trades": 1, "taker_buy_volume": 10.34, "taker_buy_quote": 2.31616}, {"ts": 1771705260000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 424.71, "quote_volume": 95.13504, "trades": 1, "taker_buy_volume": 424.71, "taker_buy_quote": 95.13504}, {"ts": 1771705320000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 129.16, "quote_volume": 28.80268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705380000, "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": 1771705440000, "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": 1771705500000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 745.36, "quote_volume": 166.96064, "trades": 2, "taker_buy_volume": 745.36, "taker_buy_quote": 166.96064}, {"ts": 1771705560000, "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": 1771705620000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 477.43, "quote_volume": 106.71688, "trades": 3, "taker_buy_volume": 249.99, "taker_buy_quote": 55.99776}, {"ts": 1771705680000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 22.32, "quote_volume": 4.99968, "trades": 1, "taker_buy_volume": 22.32, "taker_buy_quote": 4.99968}, {"ts": 1771705740000, "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": 1771705800000, "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": 1771705860000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 1752.73, "quote_volume": 390.85879, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771705920000, "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": 1771705980000, "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": 1771706040000, "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": 1771706100000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 249.58, "quote_volume": 55.90592, "trades": 2, "taker_buy_volume": 249.58, "taker_buy_quote": 55.90592}, {"ts": 1771706160000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 896.85, "quote_volume": 199.99755, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771706220000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 60973.42, "quote_volume": 13597.24221, "trades": 102, "taker_buy_volume": 403.89, "taker_buy_quote": 90.23702}, {"ts": 1771706280000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 33647.73, "quote_volume": 7503.44379, "trades": 24, "taker_buy_volume": 25909.67, "taker_buy_quote": 5777.85641}, {"ts": 1771706340000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 22898.38, "quote_volume": 5106.33874, "trades": 31, "taker_buy_volume": 21581.49, "taker_buy_quote": 4812.67227}, {"ts": 1771706400000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 42692.94, "quote_volume": 9520.52562, "trades": 26, "taker_buy_volume": 1651.68, "taker_buy_quote": 368.32464}, {"ts": 1771706460000, "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": 1771706520000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 8.96, "quote_volume": 1.99808, "trades": 1, "taker_buy_volume": 8.96, "taker_buy_quote": 1.99808}, {"ts": 1771706580000, "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": 1771706640000, "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": 1771706700000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 31.08, "quote_volume": 6.93084, "trades": 1, "taker_buy_volume": 31.08, "taker_buy_quote": 6.93084}, {"ts": 1771706760000, "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": 1771706820000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 2587.77, "quote_volume": 574.54577, "trades": 10, "taker_buy_volume": 60.83, "taker_buy_quote": 13.56509}, {"ts": 1771706880000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 44.9, "quote_volume": 10.0127, "trades": 2, "taker_buy_volume": 44.9, "taker_buy_quote": 10.0127}, {"ts": 1771706940000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 11533.24, "quote_volume": 2568.21407, "trades": 3, "taker_buy_volume": 7834.79, "taker_buy_quote": 1747.15817}, {"ts": 1771707000000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 22.42, "quote_volume": 4.99966, "trades": 1, "taker_buy_volume": 22.42, "taker_buy_quote": 4.99966}, {"ts": 1771707060000, "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": 1771707120000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 152.74, "quote_volume": 34.06102, "trades": 1, "taker_buy_volume": 152.74, "taker_buy_quote": 34.06102}, {"ts": 1771707180000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 115110.05, "quote_volume": 25669.83651, "trades": 83, "taker_buy_volume": 50519.51, "taker_buy_quote": 11266.14609}, {"ts": 1771707240000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 39.04, "quote_volume": 8.69398, "trades": 2, "taker_buy_volume": 27.1, "taker_buy_quote": 6.0433}, {"ts": 1771707300000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 549.13, "quote_volume": 122.00554, "trades": 2, "taker_buy_volume": 98.68, "taker_buy_quote": 22.00564}, {"ts": 1771707360000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 57.03, "quote_volume": 12.66066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707420000, "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": 1771707480000, "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": 1771707540000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 413687.23, "quote_volume": 91838.27238, "trades": 281, "taker_buy_volume": 170583.96, "taker_buy_quote": 37869.63912}, {"ts": 1771707600000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 50632.95, "quote_volume": 11240.5149, "trades": 63, "taker_buy_volume": 30586.81, "taker_buy_quote": 6790.27182}, {"ts": 1771707660000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 29705.34, "quote_volume": 6594.79605, "trades": 35, "taker_buy_volume": 23184.72, "taker_buy_quote": 5147.21841}, {"ts": 1771707720000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 12603.11, "quote_volume": 2797.89042, "trades": 17, "taker_buy_volume": 6201.6, "taker_buy_quote": 1376.7552}, {"ts": 1771707780000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 8544.17, "quote_volume": 1896.80574, "trades": 41, "taker_buy_volume": 8336.84, "taker_buy_quote": 1850.77848}, {"ts": 1771707840000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 266.0, "quote_volume": 59.052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771707900000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 260.08, "quote_volume": 57.99784, "trades": 2, "taker_buy_volume": 260.08, "taker_buy_quote": 57.99784}, {"ts": 1771707960000, "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": 1771708020000, "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": 1771708080000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 30779.73, "quote_volume": 6833.10006, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708140000, "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": 1771708200000, "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": 1771708260000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 517.34, "quote_volume": 114.84948, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708320000, "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": 1771708380000, "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": 1771708440000, "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": 1771708500000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 52.12, "quote_volume": 11.62276, "trades": 2, "taker_buy_volume": 52.12, "taker_buy_quote": 11.62276}, {"ts": 1771708560000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 81.0, "quote_volume": 18.063, "trades": 1, "taker_buy_volume": 81.0, "taker_buy_quote": 18.063}, {"ts": 1771708620000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 570.47, "quote_volume": 126.92972, "trades": 2, "taker_buy_volume": 285.38, "taker_buy_quote": 63.63974}, {"ts": 1771708680000, "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": 1771708740000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 566.78, "quote_volume": 126.10869, "trades": 2, "taker_buy_volume": 283.53, "taker_buy_quote": 63.22719}, {"ts": 1771708800000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 61184.16, "quote_volume": 13582.88352, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771708860000, "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": 1771708920000, "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": 1771708980000, "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": 1771709040000, "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": 1771709100000, "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": 1771709160000, "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": 1771709220000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 26038.55, "quote_volume": 5780.5581, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709280000, "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": 1771709340000, "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": 1771709400000, "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": 1771709460000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 481.69, "quote_volume": 106.95787, "trades": 2, "taker_buy_volume": 22.69, "taker_buy_quote": 5.05987}, {"ts": 1771709520000, "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": 1771709580000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 22.67, "quote_volume": 5.03274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709640000, "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": 1771709700000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 2031.39, "quote_volume": 452.99997, "trades": 1, "taker_buy_volume": 2031.39, "taker_buy_quote": 452.99997}, {"ts": 1771709760000, "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": 1771709820000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 585.12, "quote_volume": 130.32497, "trades": 4, "taker_buy_volume": 428.33, "taker_buy_quote": 95.51759}, {"ts": 1771709880000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 155.77, "quote_volume": 34.58094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771709940000, "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": 1771710000000, "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": 1771710060000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 9094.2, "quote_volume": 2018.9124, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710120000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 35.71, "quote_volume": 7.96333, "trades": 1, "taker_buy_volume": 35.71, "taker_buy_quote": 7.96333}, {"ts": 1771710180000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 1532.19, "quote_volume": 341.67837, "trades": 1, "taker_buy_volume": 1532.19, "taker_buy_quote": 341.67837}, {"ts": 1771710240000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 132.25, "quote_volume": 29.44573, "trades": 2, "taker_buy_volume": 86.23, "taker_buy_quote": 19.22929}, {"ts": 1771710300000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 99.0, "quote_volume": 21.978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710360000, "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": 1771710420000, "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": 1771710480000, "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": 1771710540000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 919.98, "quote_volume": 204.23556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771710600000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 362.11, "quote_volume": 80.46501, "trades": 3, "taker_buy_volume": 76.59, "taker_buy_quote": 17.07957}, {"ts": 1771710660000, "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": 1771710720000, "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": 1771710780000, "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": 1771710840000, "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": 1771710900000, "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": 1771710960000, "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": 1771711020000, "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": 1771711080000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 321.79, "quote_volume": 71.75917, "trades": 1, "taker_buy_volume": 321.79, "taker_buy_quote": 71.75917}, {"ts": 1771711140000, "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": 1771711200000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 36.63, "quote_volume": 8.13186, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711260000, "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": 1771711320000, "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": 1771711380000, "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": 1771711440000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 14.7, "quote_volume": 3.26915, "trades": 2, "taker_buy_volume": 5.75, "taker_buy_quote": 1.28225}, {"ts": 1771711500000, "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": 1771711560000, "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": 1771711620000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 135.13, "quote_volume": 29.99886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711680000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 1841.2, "quote_volume": 408.7464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711740000, "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": 1771711800000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 920.8, "quote_volume": 204.4176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711860000, "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": 1771711920000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 1185.44, "quote_volume": 263.16768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771711980000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 105471.08, "quote_volume": 23414.57976, "trades": 125, "taker_buy_volume": 11686.89, "taker_buy_quote": 2594.48958}, {"ts": 1771712040000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 71756.81, "quote_volume": 15930.01182, "trades": 47, "taker_buy_volume": 71756.81, "taker_buy_quote": 15930.01182}, {"ts": 1771712100000, "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": 1771712160000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 5.06, "quote_volume": 1.12838, "trades": 1, "taker_buy_volume": 5.06, "taker_buy_quote": 1.12838}, {"ts": 1771712220000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 1425.3, "quote_volume": 316.9166, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 111.5}, {"ts": 1771712280000, "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": 1771712340000, "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": 1771712400000, "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": 1771712460000, "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": 1771712520000, "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": 1771712580000, "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": 1771712640000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 90.6, "quote_volume": 20.2038, "trades": 1, "taker_buy_volume": 90.6, "taker_buy_quote": 20.2038}, {"ts": 1771712700000, "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": 1771712760000, "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": 1771712820000, "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": 1771712880000, "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": 1771712940000, "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": 1771713000000, "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": 1771713060000, "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": 1771713120000, "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": 1771713180000, "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": 1771713240000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 41.95, "quote_volume": 9.35485, "trades": 1, "taker_buy_volume": 41.95, "taker_buy_quote": 9.35485}, {"ts": 1771713300000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 500.0, "quote_volume": 111.5, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 111.5}, {"ts": 1771713360000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 1009.79, "quote_volume": 224.17338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771713420000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 552.54, "quote_volume": 122.67588, "trades": 2, "taker_buy_volume": 12.0, "taker_buy_quote": 2.676}, {"ts": 1771713480000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 89376.02, "quote_volume": 19841.47644, "trades": 127, "taker_buy_volume": 22452.91, "taker_buy_quote": 4984.54602}, {"ts": 1771713540000, "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": 1771713600000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 12442.68, "quote_volume": 2772.14196, "trades": 12, "taker_buy_volume": 9867.0, "taker_buy_quote": 2200.341}, {"ts": 1771713660000, "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": 1771713720000, "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": 1771713780000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 14622.1, "quote_volume": 3246.4918, "trades": 8, "taker_buy_volume": 385.6, "taker_buy_quote": 85.9888}, {"ts": 1771713840000, "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": 1771713900000, "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": 1771713960000, "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": 1771714020000, "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": 1771714080000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 19.74, "quote_volume": 4.40202, "trades": 1, "taker_buy_volume": 19.74, "taker_buy_quote": 4.40202}, {"ts": 1771714140000, "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": 1771714200000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 2930.4, "quote_volume": 653.4792, "trades": 2, "taker_buy_volume": 2930.4, "taker_buy_quote": 653.4792}, {"ts": 1771714260000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 80.96, "quote_volume": 17.97312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714320000, "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": 1771714380000, "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": 1771714440000, "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": 1771714500000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 1045.04, "quote_volume": 231.99888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714560000, "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": 1771714620000, "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": 1771714680000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 3063.89, "quote_volume": 680.28671, "trades": 8, "taker_buy_volume": 103.13, "taker_buy_quote": 22.99799}, {"ts": 1771714740000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 585.5, "quote_volume": 129.981, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714800000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 858.24, "quote_volume": 190.52928, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771714860000, "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": 1771714920000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 547.25, "quote_volume": 121.53455, "trades": 3, "taker_buy_volume": 45.05, "taker_buy_quote": 10.04615}, {"ts": 1771714980000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 6703.47, "quote_volume": 1484.11101, "trades": 33, "taker_buy_volume": 450.45, "taker_buy_quote": 99.9999}, {"ts": 1771715040000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 1137.43, "quote_volume": 251.37203, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771715100000, "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": 1771715160000, "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": 1771715220000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 23358.09, "quote_volume": 5185.07077, "trades": 5, "taker_buy_volume": 22932.88, "taker_buy_quote": 5091.09936}, {"ts": 1771715280000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 163.45, "quote_volume": 36.2859, "trades": 1, "taker_buy_volume": 163.45, "taker_buy_quote": 36.2859}, {"ts": 1771715340000, "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": 1771715400000, "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": 1771715460000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 710.36, "quote_volume": 157.69992, "trades": 1, "taker_buy_volume": 710.36, "taker_buy_quote": 157.69992}, {"ts": 1771715520000, "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": 1771715580000, "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": 1771715640000, "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": 1771715700000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 146.08, "quote_volume": 32.42976, "trades": 2, "taker_buy_volume": 146.08, "taker_buy_quote": 32.42976}, {"ts": 1771715760000, "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": 1771715820000, "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": 1771715880000, "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": 1771715940000, "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": 1771716000000, "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": 1771716060000, "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": 1771716120000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 78711.18, "quote_volume": 17473.88196, "trades": 49, "taker_buy_volume": 78453.7, "taker_buy_quote": 17416.7214}, {"ts": 1771716180000, "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": 1771716240000, "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": 1771716300000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 38971.45, "quote_volume": 8651.6619, "trades": 21, "taker_buy_volume": 21.65, "taker_buy_quote": 4.8063}, {"ts": 1771716360000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 190.07, "quote_volume": 42.01107, "trades": 3, "taker_buy_volume": 5.6, "taker_buy_quote": 1.2432}, {"ts": 1771716420000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 21.65, "quote_volume": 4.8063, "trades": 1, "taker_buy_volume": 21.65, "taker_buy_quote": 4.8063}, {"ts": 1771716480000, "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": 1771716540000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 225.22, "quote_volume": 49.99884, "trades": 1, "taker_buy_volume": 225.22, "taker_buy_quote": 49.99884}, {"ts": 1771716600000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 15024.13, "quote_volume": 3335.35686, "trades": 38, "taker_buy_volume": 15024.13, "taker_buy_quote": 3335.35686}, {"ts": 1771716660000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 2887.91, "quote_volume": 641.11602, "trades": 11, "taker_buy_volume": 2887.91, "taker_buy_quote": 641.11602}, {"ts": 1771716720000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 557.0, "quote_volume": 123.654, "trades": 1, "taker_buy_volume": 557.0, "taker_buy_quote": 123.654}, {"ts": 1771716780000, "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": 1771716840000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 45.05, "quote_volume": 9.95605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771716900000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 3596.24, "quote_volume": 798.36528, "trades": 22, "taker_buy_volume": 3596.24, "taker_buy_quote": 798.36528}, {"ts": 1771716960000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 75.99, "quote_volume": 16.86978, "trades": 1, "taker_buy_volume": 75.99, "taker_buy_quote": 16.86978}, {"ts": 1771717020000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 1115.28, "quote_volume": 247.59216, "trades": 2, "taker_buy_volume": 1115.28, "taker_buy_quote": 247.59216}, {"ts": 1771717080000, "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": 1771717140000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 3431.3, "quote_volume": 761.7486, "trades": 10, "taker_buy_volume": 3431.3, "taker_buy_quote": 761.7486}, {"ts": 1771717200000, "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": 1771717260000, "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": 1771717320000, "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": 1771717380000, "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": 1771717440000, "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": 1771717500000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 673.98, "quote_volume": 148.94958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771717560000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 607.13, "quote_volume": 134.78286, "trades": 1, "taker_buy_volume": 607.13, "taker_buy_quote": 134.78286}, {"ts": 1771717620000, "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": 1771717680000, "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": 1771717740000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 14174.01, "quote_volume": 3146.63022, "trades": 6, "taker_buy_volume": 14174.01, "taker_buy_quote": 3146.63022}, {"ts": 1771717800000, "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": 1771717860000, "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": 1771717920000, "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": 1771717980000, "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": 1771718040000, "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": 1771718100000, "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": 1771718160000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 76.06, "quote_volume": 16.84731, "trades": 6, "taker_buy_volume": 38.05, "taker_buy_quote": 8.4471}, {"ts": 1771718220000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 74.58, "quote_volume": 16.51949, "trades": 6, "taker_buy_volume": 37.31, "taker_buy_quote": 8.28282}, {"ts": 1771718280000, "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": 1771718340000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 135.13, "quote_volume": 29.99886, "trades": 1, "taker_buy_volume": 135.13, "taker_buy_quote": 29.99886}, {"ts": 1771718400000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 112526.13, "quote_volume": 24868.47563, "trades": 99, "taker_buy_volume": 18591.48, "taker_buy_quote": 4108.91798}, {"ts": 1771718460000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 28624.1, "quote_volume": 6325.85383, "trades": 35, "taker_buy_volume": 90.9, "taker_buy_quote": 20.0889}, {"ts": 1771718520000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 30777.99, "quote_volume": 6801.93579, "trades": 21, "taker_buy_volume": 30777.99, "taker_buy_quote": 6801.93579}, {"ts": 1771718580000, "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": 1771718640000, "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": 1771718700000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 146383.06, "quote_volume": 32348.17282, "trades": 127, "taker_buy_volume": 63939.72, "taker_buy_quote": 14130.67812}, {"ts": 1771718760000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 273.06, "quote_volume": 60.34626, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718820000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 27935.12, "quote_volume": 6172.11992, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771718880000, "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": 1771718940000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 132241.24, "quote_volume": 29225.14768, "trades": 126, "taker_buy_volume": 117161.41, "taker_buy_quote": 25892.67161}, {"ts": 1771719000000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 2603.83, "quote_volume": 573.50891, "trades": 4, "taker_buy_volume": 666.31, "taker_buy_quote": 147.25451}, {"ts": 1771719060000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 138.12, "quote_volume": 30.52452, "trades": 4, "taker_buy_volume": 138.12, "taker_buy_quote": 30.52452}, {"ts": 1771719120000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 5.85, "quote_volume": 1.29285, "trades": 2, "taker_buy_volume": 5.85, "taker_buy_quote": 1.29285}, {"ts": 1771719180000, "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": 1771719240000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 32731.52, "quote_volume": 7233.66592, "trades": 11, "taker_buy_volume": 32731.52, "taker_buy_quote": 7233.66592}, {"ts": 1771719300000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 448.34, "quote_volume": 98.6348, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719360000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 356.8, "quote_volume": 78.8528, "trades": 2, "taker_buy_volume": 356.8, "taker_buy_quote": 78.8528}, {"ts": 1771719420000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 5644.34, "quote_volume": 1247.39914, "trades": 1, "taker_buy_volume": 5644.34, "taker_buy_quote": 1247.39914}, {"ts": 1771719480000, "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": 1771719540000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 276.58, "quote_volume": 61.12418, "trades": 2, "taker_buy_volume": 276.58, "taker_buy_quote": 61.12418}, {"ts": 1771719600000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 29.87, "quote_volume": 6.5714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719660000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 89006.79, "quote_volume": 19586.93398, "trades": 83, "taker_buy_volume": 22318.38, "taker_buy_quote": 4915.48378}, {"ts": 1771719720000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 31218.94, "quote_volume": 6865.5656, "trades": 38, "taker_buy_volume": 174.02, "taker_buy_quote": 38.2844}, {"ts": 1771719780000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 641.84, "quote_volume": 140.60841, "trades": 3, "taker_buy_volume": 45.45, "taker_buy_quote": 9.999}, {"ts": 1771719840000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 144.99, "quote_volume": 31.79781, "trades": 3, "taker_buy_volume": 45.0, "taker_buy_quote": 9.9}, {"ts": 1771719900000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 99.91, "quote_volume": 21.88029, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771719960000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 100116.98, "quote_volume": 22011.47583, "trades": 54, "taker_buy_volume": 85857.21, "taker_buy_quote": 18888.5862}, {"ts": 1771720020000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 405.16, "quote_volume": 88.73004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720080000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 266.97, "quote_volume": 58.7334, "trades": 1, "taker_buy_volume": 266.97, "taker_buy_quote": 58.7334}, {"ts": 1771720140000, "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": 1771720200000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 660.15, "quote_volume": 145.233, "trades": 3, "taker_buy_volume": 660.15, "taker_buy_quote": 145.233}, {"ts": 1771720260000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 5700.78, "quote_volume": 1248.47082, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720320000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 604.66, "quote_volume": 132.72297, "trades": 2, "taker_buy_volume": 302.43, "taker_buy_quote": 66.5346}, {"ts": 1771720380000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 297.26, "quote_volume": 65.09994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771720440000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 1136.24, "quote_volume": 249.9728, "trades": 2, "taker_buy_volume": 1136.24, "taker_buy_quote": 249.9728}, {"ts": 1771720500000, "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": 1771720560000, "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": 1771720620000, "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": 1771720680000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 22.73, "quote_volume": 5.0006, "trades": 1, "taker_buy_volume": 22.73, "taker_buy_quote": 5.0006}, {"ts": 1771720740000, "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": 1771720800000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 974.84, "quote_volume": 213.91248, "trades": 6, "taker_buy_volume": 422.52, "taker_buy_quote": 92.9544}, {"ts": 1771720860000, "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": 1771720920000, "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": 1771720980000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 109436.88, "quote_volume": 23967.74489, "trades": 55, "taker_buy_volume": 13170.87, "taker_buy_quote": 2885.4887}, {"ts": 1771721040000, "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": 1771721100000, "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": 1771721160000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 300.39, "quote_volume": 65.78541, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721220000, "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": 1771721280000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 9.09, "quote_volume": 1.9998, "trades": 1, "taker_buy_volume": 9.09, "taker_buy_quote": 1.9998}, {"ts": 1771721340000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 300.15, "quote_volume": 65.73285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721400000, "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": 1771721460000, "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": 1771721520000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 5814.78, "quote_volume": 1276.24399, "trades": 12, "taker_buy_volume": 2807.17, "taker_buy_quote": 617.5774}, {"ts": 1771721580000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 262885.0, "quote_volume": 57834.7, "trades": 281, "taker_buy_volume": 168714.95, "taker_buy_quote": 37117.289}, {"ts": 1771721640000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 769.21, "quote_volume": 169.2262, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721700000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 27599.61, "quote_volume": 6072.71086, "trades": 47, "taker_buy_volume": 818.31, "taker_buy_quote": 180.82486}, {"ts": 1771721760000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 49.97, "quote_volume": 10.94343, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771721820000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 5.18, "quote_volume": 1.1396, "trades": 1, "taker_buy_volume": 5.18, "taker_buy_quote": 1.1396}, {"ts": 1771721880000, "open": 0.219, "high": 0.221, "low": 0.219, "close": 0.221, "volume": 21869.55, "quote_volume": 4802.52556, "trades": 56, "taker_buy_volume": 12704.74, "taker_buy_quote": 2795.41052}, {"ts": 1771721940000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 3488.5, "quote_volume": 770.50285, "trades": 3, "taker_buy_volume": 3032.85, "taker_buy_quote": 670.25985}, {"ts": 1771722000000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 579.82, "quote_volume": 127.75044, "trades": 5, "taker_buy_volume": 190.04, "taker_buy_quote": 41.99884}, {"ts": 1771722060000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 1798.95, "quote_volume": 396.66867, "trades": 6, "taker_buy_volume": 899.67, "taker_buy_quote": 198.82707}, {"ts": 1771722120000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 40.79, "quote_volume": 8.9738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722180000, "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": 1771722240000, "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": 1771722300000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 99.71, "quote_volume": 21.9362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722360000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 616.13, "quote_volume": 135.86702, "trades": 6, "taker_buy_volume": 318.42, "taker_buy_quote": 70.37082}, {"ts": 1771722420000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 335.58, "quote_volume": 74.16318, "trades": 2, "taker_buy_volume": 335.58, "taker_buy_quote": 74.16318}, {"ts": 1771722480000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 1431.12, "quote_volume": 315.93919, "trades": 4, "taker_buy_volume": 1092.79, "taker_buy_quote": 241.50659}, {"ts": 1771722540000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 57.47, "quote_volume": 12.70087, "trades": 1, "taker_buy_volume": 57.47, "taker_buy_quote": 12.70087}, {"ts": 1771722600000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 45.23, "quote_volume": 9.99583, "trades": 1, "taker_buy_volume": 45.23, "taker_buy_quote": 9.99583}, {"ts": 1771722660000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 9221.18, "quote_volume": 2037.88078, "trades": 3, "taker_buy_volume": 9221.18, "taker_buy_quote": 2037.88078}, {"ts": 1771722720000, "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": 1771722780000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 471.32, "quote_volume": 104.16172, "trades": 1, "taker_buy_volume": 471.32, "taker_buy_quote": 104.16172}, {"ts": 1771722840000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 502.38, "quote_volume": 110.5236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722900000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 21183.76, "quote_volume": 4660.4272, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771722960000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 39538.12, "quote_volume": 8698.3864, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723020000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 977.81, "quote_volume": 215.1182, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723080000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 1099.55, "quote_volume": 241.901, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723140000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 9946.57, "quote_volume": 2188.2454, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723200000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 97684.03, "quote_volume": 21490.4866, "trades": 155, "taker_buy_volume": 44342.22, "taker_buy_quote": 9755.2884}, {"ts": 1771723260000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 24046.0, "quote_volume": 5304.5662, "trades": 5, "taker_buy_volume": 14446.2, "taker_buy_quote": 3192.6102}, {"ts": 1771723320000, "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": 1771723380000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 12064.87, "quote_volume": 2654.2714, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723440000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 920.73, "quote_volume": 202.5606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771723500000, "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": 1771723560000, "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": 1771723620000, "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": 1771723680000, "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": 1771723740000, "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": 1771723800000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 2272.72, "quote_volume": 502.27112, "trades": 1, "taker_buy_volume": 2272.72, "taker_buy_quote": 502.27112}, {"ts": 1771723860000, "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": 1771723920000, "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": 1771723980000, "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": 1771724040000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 454.54, "quote_volume": 99.9988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724100000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 2095.54, "quote_volume": 463.11434, "trades": 7, "taker_buy_volume": 2095.54, "taker_buy_quote": 463.11434}, {"ts": 1771724160000, "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": 1771724220000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 239.63, "quote_volume": 52.95823, "trades": 2, "taker_buy_volume": 239.63, "taker_buy_quote": 52.95823}, {"ts": 1771724280000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 806.05, "quote_volume": 178.12814, "trades": 4, "taker_buy_volume": 797.14, "taker_buy_quote": 176.16794}, {"ts": 1771724340000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 265.9, "quote_volume": 58.7639, "trades": 2, "taker_buy_volume": 265.9, "taker_buy_quote": 58.7639}, {"ts": 1771724400000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 265.7, "quote_volume": 58.7197, "trades": 1, "taker_buy_volume": 265.7, "taker_buy_quote": 58.7197}, {"ts": 1771724460000, "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": 1771724520000, "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": 1771724580000, "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": 1771724640000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 1202.32, "quote_volume": 264.5104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771724700000, "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": 1771724760000, "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": 1771724820000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 267.0, "quote_volume": 59.007, "trades": 1, "taker_buy_volume": 267.0, "taker_buy_quote": 59.007}, {"ts": 1771724880000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 333.39, "quote_volume": 73.67919, "trades": 1, "taker_buy_volume": 333.39, "taker_buy_quote": 73.67919}, {"ts": 1771724940000, "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": 1771725000000, "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": 1771725060000, "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": 1771725120000, "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": 1771725180000, "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": 1771725240000, "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": 1771725300000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 14063.45, "quote_volume": 3093.959, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725360000, "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": 1771725420000, "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": 1771725480000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 90.49, "quote_volume": 19.99829, "trades": 1, "taker_buy_volume": 90.49, "taker_buy_quote": 19.99829}, {"ts": 1771725540000, "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": 1771725600000, "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": 1771725660000, "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": 1771725720000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 34.85, "quote_volume": 7.70185, "trades": 1, "taker_buy_volume": 34.85, "taker_buy_quote": 7.70185}, {"ts": 1771725780000, "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": 1771725840000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 50.76, "quote_volume": 11.1672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771725900000, "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": 1771725960000, "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": 1771726020000, "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": 1771726080000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 4531.17, "quote_volume": 1001.38857, "trades": 3, "taker_buy_volume": 4531.17, "taker_buy_quote": 1001.38857}, {"ts": 1771726140000, "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": 1771726200000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 3678.69, "quote_volume": 812.99049, "trades": 17, "taker_buy_volume": 3678.69, "taker_buy_quote": 812.99049}, {"ts": 1771726260000, "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": 1771726320000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 6.81, "quote_volume": 1.4982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726380000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 4.54, "quote_volume": 0.9988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726440000, "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": 1771726500000, "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": 1771726560000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 5.64, "quote_volume": 1.24644, "trades": 1, "taker_buy_volume": 5.64, "taker_buy_quote": 1.24644}, {"ts": 1771726620000, "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": 1771726680000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 2167.85, "quote_volume": 479.09485, "trades": 3, "taker_buy_volume": 2167.85, "taker_buy_quote": 479.09485}, {"ts": 1771726740000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 142683.32, "quote_volume": 31390.3304, "trades": 153, "taker_buy_volume": 66151.29, "taker_buy_quote": 14553.2838}, {"ts": 1771726800000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 45.55, "quote_volume": 10.021, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726860000, "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": 1771726920000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 8565.34, "quote_volume": 1884.3748, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771726980000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 36.51, "quote_volume": 8.0322, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727040000, "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": 1771727100000, "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": 1771727160000, "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": 1771727220000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 264.0, "quote_volume": 58.08, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 58.08}, {"ts": 1771727280000, "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": 1771727340000, "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": 1771727400000, "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": 1771727460000, "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": 1771727520000, "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": 1771727580000, "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": 1771727640000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 272.44, "quote_volume": 59.9368, "trades": 1, "taker_buy_volume": 272.44, "taker_buy_quote": 59.9368}, {"ts": 1771727700000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 45.66, "quote_volume": 9.99954, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771727760000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 21028.86, "quote_volume": 4605.32034, "trades": 33, "taker_buy_volume": 634.49, "taker_buy_quote": 138.95331}, {"ts": 1771727820000, "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": 1771727880000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 1923.61, "quote_volume": 419.4383, "trades": 20, "taker_buy_volume": 91.32, "taker_buy_quote": 19.99908}, {"ts": 1771727940000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 2291.46, "quote_volume": 499.71084, "trades": 5, "taker_buy_volume": 172.56, "taker_buy_quote": 37.79064}, {"ts": 1771728000000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 650.12, "quote_volume": 142.3669, "trades": 3, "taker_buy_volume": 640.74, "taker_buy_quote": 140.32206}, {"ts": 1771728060000, "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": 1771728120000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 438.22, "quote_volume": 95.53196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728180000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 325467.42, "quote_volume": 70958.07101, "trades": 73, "taker_buy_volume": 147380.94, "taker_buy_quote": 32135.21837}, {"ts": 1771728240000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 4893.13, "quote_volume": 1071.59547, "trades": 6, "taker_buy_volume": 4893.13, "taker_buy_quote": 1071.59547}, {"ts": 1771728300000, "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": 1771728360000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 1075.68, "quote_volume": 235.57392, "trades": 1, "taker_buy_volume": 1075.68, "taker_buy_quote": 235.57392}, {"ts": 1771728420000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 1190.34, "quote_volume": 259.51695, "trades": 3, "taker_buy_volume": 22.83, "taker_buy_quote": 4.99977}, {"ts": 1771728480000, "open": 0.218, "high": 0.219, "low": 0.217, "close": 0.218, "volume": 155490.25, "quote_volume": 33897.24114, "trades": 131, "taker_buy_volume": 111799.99, "taker_buy_quote": 24373.00071}, {"ts": 1771728540000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 41159.21, "quote_volume": 8972.70778, "trades": 75, "taker_buy_volume": 7329.59, "taker_buy_quote": 1597.85062}, {"ts": 1771728600000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 5463.61, "quote_volume": 1192.39126, "trades": 26, "taker_buy_volume": 5392.97, "taker_buy_quote": 1176.99174}, {"ts": 1771728660000, "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": 1771728720000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 4632.97, "quote_volume": 1009.98746, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771728780000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 10010.0, "quote_volume": 2192.19, "trades": 6, "taker_buy_volume": 10010.0, "taker_buy_quote": 2192.19}, {"ts": 1771728840000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 45.66, "quote_volume": 9.99954, "trades": 1, "taker_buy_volume": 45.66, "taker_buy_quote": 9.99954}, {"ts": 1771728900000, "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": 1771728960000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 10.0, "quote_volume": 2.18, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729020000, "open": 0.219, "high": 0.219, "low": 0.217, "close": 0.218, "volume": 46773.71, "quote_volume": 10196.48978, "trades": 35, "taker_buy_volume": 72.53, "taker_buy_quote": 15.81614}, {"ts": 1771729080000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 3350.89, "quote_volume": 727.14313, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729140000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 4000.0, "quote_volume": 868.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729200000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 127868.39, "quote_volume": 27875.30902, "trades": 104, "taker_buy_volume": 99601.39, "taker_buy_quote": 21713.10302}, {"ts": 1771729260000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 25085.83, "quote_volume": 5468.71094, "trades": 39, "taker_buy_volume": 25085.83, "taker_buy_quote": 5468.71094}, {"ts": 1771729320000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 33130.49, "quote_volume": 7222.44682, "trades": 58, "taker_buy_volume": 6118.7, "taker_buy_quote": 1333.8766}, {"ts": 1771729380000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 23934.3, "quote_volume": 5217.6774, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729440000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 309.19, "quote_volume": 67.40342, "trades": 1, "taker_buy_volume": 309.19, "taker_buy_quote": 67.40342}, {"ts": 1771729500000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 20830.62, "quote_volume": 4531.73988, "trades": 4, "taker_buy_volume": 11495.34, "taker_buy_quote": 2505.98412}, {"ts": 1771729560000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 52.49, "quote_volume": 11.44282, "trades": 1, "taker_buy_volume": 52.49, "taker_buy_quote": 11.44282}, {"ts": 1771729620000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 168.64, "quote_volume": 36.76352, "trades": 1, "taker_buy_volume": 168.64, "taker_buy_quote": 36.76352}, {"ts": 1771729680000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 48345.23, "quote_volume": 10534.57244, "trades": 64, "taker_buy_volume": 21088.88, "taker_buy_quote": 4597.37584}, {"ts": 1771729740000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 1000.0, "quote_volume": 217.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771729800000, "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": 1771729860000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 242510.11, "quote_volume": 52867.20398, "trades": 84, "taker_buy_volume": 223806.4, "taker_buy_quote": 48789.7952}, {"ts": 1771729920000, "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": 1771729980000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 80638.1, "quote_volume": 17579.1579, "trades": 102, "taker_buy_volume": 12107.44, "taker_buy_quote": 2639.47402}, {"ts": 1771730040000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 31395.34, "quote_volume": 6844.18412, "trades": 32, "taker_buy_volume": 21.65, "taker_buy_quote": 4.7197}, {"ts": 1771730100000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 2272.72, "quote_volume": 493.18024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730160000, "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": 1771730220000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 134178.04, "quote_volume": 29117.56015, "trades": 55, "taker_buy_volume": 22033.22, "taker_buy_quote": 4782.13421}, {"ts": 1771730280000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 26939.62, "quote_volume": 5845.89754, "trades": 22, "taker_buy_volume": 2273.03, "taker_buy_quote": 493.24751}, {"ts": 1771730340000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 37355.21, "quote_volume": 8070.10562, "trades": 102, "taker_buy_volume": 13557.62, "taker_buy_quote": 2929.82618}, {"ts": 1771730400000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 664.82, "quote_volume": 143.60112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771730460000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 1369.82, "quote_volume": 297.25094, "trades": 2, "taker_buy_volume": 1369.82, "taker_buy_quote": 297.25094}, {"ts": 1771730520000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 206.23, "quote_volume": 44.64308, "trades": 2, "taker_buy_volume": 97.4, "taker_buy_quote": 21.1358}, {"ts": 1771730580000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 62.84, "quote_volume": 13.63628, "trades": 1, "taker_buy_volume": 62.84, "taker_buy_quote": 13.63628}, {"ts": 1771730640000, "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": 1771730700000, "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": 1771730760000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 10071.61, "quote_volume": 2175.53938, "trades": 13, "taker_buy_volume": 71.62, "taker_buy_quote": 15.54154}, {"ts": 1771730820000, "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": 1771730880000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 126712.45, "quote_volume": 27496.60165, "trades": 87, "taker_buy_volume": 126365.12, "taker_buy_quote": 27421.23104}, {"ts": 1771730940000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 16052.56, "quote_volume": 3483.40552, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731000000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 262.17, "quote_volume": 57.15306, "trades": 3, "taker_buy_volume": 262.17, "taker_buy_quote": 57.15306}, {"ts": 1771731060000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 556.99, "quote_volume": 121.42382, "trades": 1, "taker_buy_volume": 556.99, "taker_buy_quote": 121.42382}, {"ts": 1771731120000, "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": 1771731180000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 229.35, "quote_volume": 49.9983, "trades": 1, "taker_buy_volume": 229.35, "taker_buy_quote": 49.9983}, {"ts": 1771731240000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 458.71, "quote_volume": 99.99878, "trades": 1, "taker_buy_volume": 458.71, "taker_buy_quote": 99.99878}, {"ts": 1771731300000, "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": 1771731360000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 764.97, "quote_volume": 165.99849, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731420000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 77.53, "quote_volume": 16.90154, "trades": 1, "taker_buy_volume": 77.53, "taker_buy_quote": 16.90154}, {"ts": 1771731480000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 336.68, "quote_volume": 73.38066, "trades": 2, "taker_buy_volume": 321.1, "taker_buy_quote": 69.9998}, {"ts": 1771731540000, "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": 1771731600000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 61.07, "quote_volume": 13.26394, "trades": 3, "taker_buy_volume": 11.75, "taker_buy_quote": 2.5615}, {"ts": 1771731660000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 370.94, "quote_volume": 80.86492, "trades": 2, "taker_buy_volume": 370.94, "taker_buy_quote": 80.86492}, {"ts": 1771731720000, "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": 1771731780000, "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": 1771731840000, "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": 1771731900000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 1923.0, "quote_volume": 417.291, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771731960000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 5.69, "quote_volume": 1.24042, "trades": 1, "taker_buy_volume": 5.69, "taker_buy_quote": 1.24042}, {"ts": 1771732020000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 1556.1, "quote_volume": 337.6737, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732080000, "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": 1771732140000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 1923.05, "quote_volume": 417.30185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732200000, "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": 1771732260000, "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": 1771732320000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 62.25, "quote_volume": 13.5705, "trades": 2, "taker_buy_volume": 62.25, "taker_buy_quote": 13.5705}, {"ts": 1771732380000, "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": 1771732440000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 335.5, "quote_volume": 72.8035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732500000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 500.0, "quote_volume": 108.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771732560000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 3488.87, "quote_volume": 760.57366, "trades": 2, "taker_buy_volume": 3488.87, "taker_buy_quote": 760.57366}, {"ts": 1771732620000, "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": 1771732680000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 5.76, "quote_volume": 1.25568, "trades": 1, "taker_buy_volume": 5.76, "taker_buy_quote": 1.25568}, {"ts": 1771732740000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 172.0, "quote_volume": 37.496, "trades": 1, "taker_buy_volume": 172.0, "taker_buy_quote": 37.496}, {"ts": 1771732800000, "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": 1771732860000, "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": 1771732920000, "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": 1771732980000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 32.85, "quote_volume": 7.12845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733040000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 741.0, "quote_volume": 161.538, "trades": 1, "taker_buy_volume": 741.0, "taker_buy_quote": 161.538}, {"ts": 1771733100000, "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": 1771733160000, "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": 1771733220000, "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": 1771733280000, "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": 1771733340000, "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": 1771733400000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 21.1, "quote_volume": 4.5787, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771733460000, "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": 1771733520000, "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": 1771733580000, "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": 1771733640000, "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": 1771733700000, "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": 1771733760000, "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": 1771733820000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 231.29, "quote_volume": 50.42122, "trades": 1, "taker_buy_volume": 231.29, "taker_buy_quote": 50.42122}, {"ts": 1771733880000, "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": 1771733940000, "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": 1771734000000, "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": 1771734060000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 89111.39, "quote_volume": 19337.17163, "trades": 57, "taker_buy_volume": 23704.76, "taker_buy_quote": 5143.93292}, {"ts": 1771734120000, "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": 1771734180000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 23.22, "quote_volume": 5.03874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771734240000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 587.93, "quote_volume": 128.16874, "trades": 1, "taker_buy_volume": 587.93, "taker_buy_quote": 128.16874}, {"ts": 1771734300000, "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": 1771734360000, "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": 1771734420000, "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": 1771734480000, "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": 1771734540000, "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": 1771734600000, "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": 1771734660000, "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": 1771734720000, "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": 1771734780000, "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": 1771734840000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 238.31, "quote_volume": 51.95158, "trades": 1, "taker_buy_volume": 238.31, "taker_buy_quote": 51.95158}, {"ts": 1771734900000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 229.35, "quote_volume": 49.9983, "trades": 1, "taker_buy_volume": 229.35, "taker_buy_quote": 49.9983}, {"ts": 1771734960000, "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": 1771735020000, "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": 1771735080000, "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": 1771735140000, "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": 1771735200000, "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": 1771735260000, "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": 1771735320000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 99.0, "quote_volume": 21.483, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771735380000, "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": 1771735440000, "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": 1771735500000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 92.57, "quote_volume": 20.18026, "trades": 1, "taker_buy_volume": 92.57, "taker_buy_quote": 20.18026}, {"ts": 1771735560000, "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": 1771735620000, "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": 1771735680000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 1000.0, "quote_volume": 218.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 218.0}, {"ts": 1771735740000, "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": 1771735800000, "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": 1771735860000, "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": 1771735920000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 450.57, "quote_volume": 98.22426, "trades": 3, "taker_buy_volume": 450.57, "taker_buy_quote": 98.22426}, {"ts": 1771735980000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 399.08, "quote_volume": 86.99944, "trades": 1, "taker_buy_volume": 399.08, "taker_buy_quote": 86.99944}, {"ts": 1771736040000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 220.02, "quote_volume": 47.96436, "trades": 1, "taker_buy_volume": 220.02, "taker_buy_quote": 47.96436}, {"ts": 1771736100000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 229.35, "quote_volume": 49.9983, "trades": 1, "taker_buy_volume": 229.35, "taker_buy_quote": 49.9983}, {"ts": 1771736160000, "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": 1771736220000, "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": 1771736280000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 94.89, "quote_volume": 20.59113, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771736340000, "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": 1771736400000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 11.97, "quote_volume": 2.60946, "trades": 1, "taker_buy_volume": 11.97, "taker_buy_quote": 2.60946}, {"ts": 1771736460000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 226.53, "quote_volume": 49.38354, "trades": 1, "taker_buy_volume": 226.53, "taker_buy_quote": 49.38354}, {"ts": 1771736520000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 596.33, "quote_volume": 129.99994, "trades": 1, "taker_buy_volume": 596.33, "taker_buy_quote": 129.99994}, {"ts": 1771736580000, "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": 1771736640000, "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": 1771736700000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 8786.37, "quote_volume": 1915.42866, "trades": 9, "taker_buy_volume": 8786.37, "taker_buy_quote": 1915.42866}, {"ts": 1771736760000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 37.68, "quote_volume": 8.21424, "trades": 2, "taker_buy_volume": 37.68, "taker_buy_quote": 8.21424}, {"ts": 1771736820000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 530.6, "quote_volume": 115.23524, "trades": 2, "taker_buy_volume": 95.04, "taker_buy_quote": 20.71872}, {"ts": 1771736880000, "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": 1771736940000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 362.96, "quote_volume": 78.76232, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737000000, "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": 1771737060000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 2345.17, "quote_volume": 508.90189, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737120000, "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": 1771737180000, "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": 1771737240000, "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": 1771737300000, "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": 1771737360000, "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": 1771737420000, "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": 1771737480000, "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": 1771737540000, "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": 1771737600000, "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": 1771737660000, "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": 1771737720000, "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": 1771737780000, "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": 1771737840000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 6912.44, "quote_volume": 1499.99948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771737900000, "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": 1771737960000, "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": 1771738020000, "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": 1771738080000, "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": 1771738140000, "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": 1771738200000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 169.76, "quote_volume": 36.83792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738260000, "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": 1771738320000, "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": 1771738380000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 89798.02, "quote_volume": 19486.17034, "trades": 45, "taker_buy_volume": 882.93, "taker_buy_quote": 191.59581}, {"ts": 1771738440000, "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": 1771738500000, "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": 1771738560000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 14276.06, "quote_volume": 3097.90502, "trades": 9, "taker_buy_volume": 14276.06, "taker_buy_quote": 3097.90502}, {"ts": 1771738620000, "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": 1771738680000, "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": 1771738740000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 14.47, "quote_volume": 3.12552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771738800000, "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": 1771738860000, "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": 1771738920000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 1340.81, "quote_volume": 290.95577, "trades": 1, "taker_buy_volume": 1340.81, "taker_buy_quote": 290.95577}, {"ts": 1771738980000, "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": 1771739040000, "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": 1771739100000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 130.82, "quote_volume": 28.25712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771739160000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 23.04, "quote_volume": 4.99968, "trades": 1, "taker_buy_volume": 23.04, "taker_buy_quote": 4.99968}, {"ts": 1771739220000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 613.92, "quote_volume": 133.22064, "trades": 2, "taker_buy_volume": 613.92, "taker_buy_quote": 133.22064}, {"ts": 1771739280000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 82370.99, "quote_volume": 17792.13384, "trades": 95, "taker_buy_volume": 69561.32, "taker_buy_quote": 15025.24512}, {"ts": 1771739340000, "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": 1771739400000, "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": 1771739460000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 37.7, "quote_volume": 8.1809, "trades": 1, "taker_buy_volume": 37.7, "taker_buy_quote": 8.1809}, {"ts": 1771739520000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 11.59, "quote_volume": 2.51503, "trades": 1, "taker_buy_volume": 11.59, "taker_buy_quote": 2.51503}, {"ts": 1771739580000, "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": 1771739640000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 13011.86, "quote_volume": 2810.57141, "trades": 11, "taker_buy_volume": 9.65, "taker_buy_quote": 2.09405}, {"ts": 1771739700000, "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": 1771739760000, "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": 1771739820000, "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": 1771739880000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 600.61, "quote_volume": 130.33237, "trades": 2, "taker_buy_volume": 600.61, "taker_buy_quote": 130.33237}, {"ts": 1771739940000, "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": 1771740000000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 31.42, "quote_volume": 6.81814, "trades": 1, "taker_buy_volume": 31.42, "taker_buy_quote": 6.81814}, {"ts": 1771740060000, "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": 1771740120000, "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": 1771740180000, "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": 1771740240000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 2873.66, "quote_volume": 623.58422, "trades": 1, "taker_buy_volume": 2873.66, "taker_buy_quote": 623.58422}, {"ts": 1771740300000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 267.89, "quote_volume": 58.13213, "trades": 1, "taker_buy_volume": 267.89, "taker_buy_quote": 58.13213}, {"ts": 1771740360000, "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": 1771740420000, "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": 1771740480000, "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": 1771740540000, "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": 1771740600000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 96.68, "quote_volume": 20.97956, "trades": 1, "taker_buy_volume": 96.68, "taker_buy_quote": 20.97956}, {"ts": 1771740660000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 46.58, "quote_volume": 10.06128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740720000, "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": 1771740780000, "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": 1771740840000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 11643.46, "quote_volume": 2514.98736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771740900000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 174.47, "quote_volume": 37.73644, "trades": 2, "taker_buy_volume": 50.92, "taker_buy_quote": 11.04964}, {"ts": 1771740960000, "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": 1771741020000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 27.89, "quote_volume": 6.02424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741080000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 149.52, "quote_volume": 32.29632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741140000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 91960.79, "quote_volume": 19863.53064, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741200000, "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": 1771741260000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 51206.23, "quote_volume": 11060.5578, "trades": 53, "taker_buy_volume": 47099.56, "taker_buy_quote": 10173.51708}, {"ts": 1771741320000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 435.59, "quote_volume": 94.08744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741380000, "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": 1771741440000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 46.08, "quote_volume": 9.99936, "trades": 1, "taker_buy_volume": 46.08, "taker_buy_quote": 9.99936}, {"ts": 1771741500000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 8333.33, "quote_volume": 1799.99928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771741560000, "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": 1771741620000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 334261.14, "quote_volume": 72534.66738, "trades": 164, "taker_buy_volume": 320370.9, "taker_buy_quote": 69520.4853}, {"ts": 1771741680000, "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": 1771741740000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 62803.71, "quote_volume": 13605.25693, "trades": 37, "taker_buy_volume": 1864.96, "taker_buy_quote": 404.69632}, {"ts": 1771741800000, "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": 1771741860000, "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": 1771741920000, "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": 1771741980000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 46094.23, "quote_volume": 10002.44791, "trades": 65, "taker_buy_volume": 42270.52, "taker_buy_quote": 9172.70284}, {"ts": 1771742040000, "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": 1771742100000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 17012.66, "quote_volume": 3691.74722, "trades": 23, "taker_buy_volume": 1331.26, "taker_buy_quote": 288.88342}, {"ts": 1771742160000, "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": 1771742220000, "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": 1771742280000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 26.51, "quote_volume": 5.75267, "trades": 1, "taker_buy_volume": 26.51, "taker_buy_quote": 5.75267}, {"ts": 1771742340000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 468.06, "quote_volume": 101.56902, "trades": 1, "taker_buy_volume": 468.06, "taker_buy_quote": 101.56902}, {"ts": 1771742400000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 4.73, "quote_volume": 1.02641, "trades": 1, "taker_buy_volume": 4.73, "taker_buy_quote": 1.02641}, {"ts": 1771742460000, "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": 1771742520000, "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": 1771742580000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 157.09, "quote_volume": 34.08853, "trades": 1, "taker_buy_volume": 157.09, "taker_buy_quote": 34.08853}, {"ts": 1771742640000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 7.86, "quote_volume": 1.70562, "trades": 1, "taker_buy_volume": 7.86, "taker_buy_quote": 1.70562}, {"ts": 1771742700000, "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": 1771742760000, "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": 1771742820000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 884.49, "quote_volume": 191.04984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771742880000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 36482.38, "quote_volume": 7916.67646, "trades": 15, "taker_buy_volume": 36482.38, "taker_buy_quote": 7916.67646}, {"ts": 1771742940000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 13628.59, "quote_volume": 2957.40403, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743000000, "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": 1771743060000, "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": 1771743120000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 4737.16, "quote_volume": 1028.19307, "trades": 29, "taker_buy_volume": 4737.16, "taker_buy_quote": 1028.19307}, {"ts": 1771743180000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 49991.63, "quote_volume": 10848.82132, "trades": 27, "taker_buy_volume": 637.61, "taker_buy_quote": 138.99898}, {"ts": 1771743240000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 30.64, "quote_volume": 6.64888, "trades": 2, "taker_buy_volume": 30.64, "taker_buy_quote": 6.64888}, {"ts": 1771743300000, "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": 1771743360000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 1467.36, "quote_volume": 318.41712, "trades": 10, "taker_buy_volume": 1467.36, "taker_buy_quote": 318.41712}, {"ts": 1771743420000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 1191.9, "quote_volume": 258.17934, "trades": 3, "taker_buy_volume": 728.94, "taker_buy_quote": 158.17998}, {"ts": 1771743480000, "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": 1771743540000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 162.84, "quote_volume": 35.17344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771743600000, "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": 1771743660000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 8322.57, "quote_volume": 1805.99769, "trades": 9, "taker_buy_volume": 8322.57, "taker_buy_quote": 1805.99769}, {"ts": 1771743720000, "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": 1771743780000, "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": 1771743840000, "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": 1771743900000, "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": 1771743960000, "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": 1771744020000, "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": 1771744080000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 407.92, "quote_volume": 88.12247, "trades": 2, "taker_buy_volume": 11.75, "taker_buy_quote": 2.54975}, {"ts": 1771744140000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 23041.47, "quote_volume": 4999.99899, "trades": 4, "taker_buy_volume": 23041.47, "taker_buy_quote": 4999.99899}, {"ts": 1771744200000, "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": 1771744260000, "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": 1771744320000, "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": 1771744380000, "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": 1771744440000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 3713.52, "quote_volume": 805.83384, "trades": 21, "taker_buy_volume": 3652.76, "taker_buy_quote": 792.64892}, {"ts": 1771744500000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 30079.48, "quote_volume": 6527.24716, "trades": 44, "taker_buy_volume": 3960.81, "taker_buy_quote": 859.49577}, {"ts": 1771744560000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 26532.41, "quote_volume": 5757.53297, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744620000, "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": 1771744680000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 16.66, "quote_volume": 3.59856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771744740000, "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": 1771744800000, "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": 1771744860000, "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": 1771744920000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 29388.45, "quote_volume": 6377.29365, "trades": 89, "taker_buy_volume": 29388.45, "taker_buy_quote": 6377.29365}, {"ts": 1771744980000, "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": 1771745040000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 64.51, "quote_volume": 13.99867, "trades": 1, "taker_buy_volume": 64.51, "taker_buy_quote": 13.99867}, {"ts": 1771745100000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 23.5, "quote_volume": 5.0995, "trades": 1, "taker_buy_volume": 23.5, "taker_buy_quote": 5.0995}, {"ts": 1771745160000, "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": 1771745220000, "open": 0.217, "high": 0.218, "low": 0.216, "close": 0.218, "volume": 23457.56, "quote_volume": 5089.42357, "trades": 94, "taker_buy_volume": 22580.56, "taker_buy_quote": 4899.99157}, {"ts": 1771745280000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 5.59, "quote_volume": 1.21862, "trades": 1, "taker_buy_volume": 5.59, "taker_buy_quote": 1.21862}, {"ts": 1771745340000, "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": 1771745400000, "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": 1771745460000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 12.28, "quote_volume": 2.67704, "trades": 1, "taker_buy_volume": 12.28, "taker_buy_quote": 2.67704}, {"ts": 1771745520000, "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": 1771745580000, "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": 1771745640000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 1404.13, "quote_volume": 306.10034, "trades": 18, "taker_buy_volume": 1404.13, "taker_buy_quote": 306.10034}, {"ts": 1771745700000, "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": 1771745760000, "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": 1771745820000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 222.22, "quote_volume": 48.22174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771745880000, "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": 1771745940000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 221.2, "quote_volume": 48.2216, "trades": 1, "taker_buy_volume": 221.2, "taker_buy_quote": 48.2216}, {"ts": 1771746000000, "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": 1771746060000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 1398.8, "quote_volume": 304.9384, "trades": 3, "taker_buy_volume": 1398.8, "taker_buy_quote": 304.9384}, {"ts": 1771746120000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 28572.98, "quote_volume": 6227.30168, "trades": 66, "taker_buy_volume": 25702.48, "taker_buy_quote": 5603.14064}, {"ts": 1771746180000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 104.49, "quote_volume": 22.77882, "trades": 1, "taker_buy_volume": 104.49, "taker_buy_quote": 22.77882}, {"ts": 1771746240000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 52.08, "quote_volume": 11.35344, "trades": 1, "taker_buy_volume": 52.08, "taker_buy_quote": 11.35344}, {"ts": 1771746300000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 3830.45, "quote_volume": 834.97951, "trades": 11, "taker_buy_volume": 3771.86, "taker_buy_quote": 822.26548}, {"ts": 1771746360000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 2909.26, "quote_volume": 634.21868, "trades": 8, "taker_buy_volume": 2909.26, "taker_buy_quote": 634.21868}, {"ts": 1771746420000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 139223.0, "quote_volume": 30350.614, "trades": 200, "taker_buy_volume": 48695.56, "taker_buy_quote": 10615.63208}, {"ts": 1771746480000, "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": 1771746540000, "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": 1771746600000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 5.74, "quote_volume": 1.25132, "trades": 1, "taker_buy_volume": 5.74, "taker_buy_quote": 1.25132}, {"ts": 1771746660000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 27.4, "quote_volume": 5.9732, "trades": 1, "taker_buy_volume": 27.4, "taker_buy_quote": 5.9732}, {"ts": 1771746720000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 94.14, "quote_volume": 20.45372, "trades": 2, "taker_buy_volume": 25.34, "taker_buy_quote": 5.52412}, {"ts": 1771746780000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 88223.47, "quote_volume": 19232.71646, "trades": 52, "taker_buy_volume": 88223.47, "taker_buy_quote": 19232.71646}, {"ts": 1771746840000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 37892.7, "quote_volume": 8260.56251, "trades": 16, "taker_buy_volume": 37846.61, "taker_buy_quote": 8250.56098}, {"ts": 1771746900000, "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": 1771746960000, "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": 1771747020000, "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": 1771747080000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 73.39, "quote_volume": 15.99902, "trades": 1, "taker_buy_volume": 73.39, "taker_buy_quote": 15.99902}, {"ts": 1771747140000, "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": 1771747200000, "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": 1771747260000, "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": 1771747320000, "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": 1771747380000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 646.78, "quote_volume": 140.99804, "trades": 1, "taker_buy_volume": 646.78, "taker_buy_quote": 140.99804}, {"ts": 1771747440000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 234.0, "quote_volume": 51.012, "trades": 1, "taker_buy_volume": 234.0, "taker_buy_quote": 51.012}, {"ts": 1771747500000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 86.56, "quote_volume": 18.87008, "trades": 1, "taker_buy_volume": 86.56, "taker_buy_quote": 18.87008}, {"ts": 1771747560000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 33334.28, "quote_volume": 7266.33854, "trades": 10, "taker_buy_volume": 32799.78, "taker_buy_quote": 7150.35204}, {"ts": 1771747620000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 227.53, "quote_volume": 49.60154, "trades": 2, "taker_buy_volume": 227.53, "taker_buy_quote": 49.60154}, {"ts": 1771747680000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 663.05, "quote_volume": 143.88185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747740000, "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": 1771747800000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 45451.07, "quote_volume": 9908.34085, "trades": 135, "taker_buy_volume": 45407.77, "taker_buy_quote": 9898.90145}, {"ts": 1771747860000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 1642.07, "quote_volume": 359.61333, "trades": 1, "taker_buy_volume": 1642.07, "taker_buy_quote": 359.61333}, {"ts": 1771747920000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 71.81, "quote_volume": 15.65458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771747980000, "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": 1771748040000, "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": 1771748100000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 73867.43, "quote_volume": 16176.96717, "trades": 26, "taker_buy_volume": 73867.43, "taker_buy_quote": 16176.96717}, {"ts": 1771748160000, "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": 1771748220000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 2402.75, "quote_volume": 526.20225, "trades": 1, "taker_buy_volume": 2402.75, "taker_buy_quote": 526.20225}, {"ts": 1771748280000, "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": 1771748340000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 80.0, "quote_volume": 17.52, "trades": 1, "taker_buy_volume": 80.0, "taker_buy_quote": 17.52}, {"ts": 1771748400000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 25589.59, "quote_volume": 5604.12021, "trades": 10, "taker_buy_volume": 25589.59, "taker_buy_quote": 5604.12021}, {"ts": 1771748460000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 303750.48, "quote_volume": 66521.30004, "trades": 176, "taker_buy_volume": 303695.4, "taker_buy_quote": 66509.2926}, {"ts": 1771748520000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 111.28, "quote_volume": 24.25904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748580000, "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": 1771748640000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 114056.29, "quote_volume": 24978.32751, "trades": 20, "taker_buy_volume": 114056.29, "taker_buy_quote": 24978.32751}, {"ts": 1771748700000, "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": 1771748760000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 102.23, "quote_volume": 22.28614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771748820000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 152801.34, "quote_volume": 33463.49346, "trades": 92, "taker_buy_volume": 152801.34, "taker_buy_quote": 33463.49346}, {"ts": 1771748880000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 576263.6, "quote_volume": 126774.62177, "trades": 189, "taker_buy_volume": 576240.56, "taker_buy_quote": 126769.57601}, {"ts": 1771748940000, "open": 0.219, "high": 0.22, "low": 0.216, "close": 0.217, "volume": 900468.57, "quote_volume": 196342.08671, "trades": 475, "taker_buy_volume": 208925.01, "taker_buy_quote": 45671.06449}, {"ts": 1771749000000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 79676.05, "quote_volume": 17251.12531, "trades": 75, "taker_buy_volume": 41098.51, "taker_buy_quote": 8918.37667}, {"ts": 1771749060000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 162063.77, "quote_volume": 35005.79366, "trades": 73, "taker_buy_volume": 122220.33, "taker_buy_quote": 26399.61062}, {"ts": 1771749120000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 195649.81, "quote_volume": 42259.83973, "trades": 101, "taker_buy_volume": 153977.16, "taker_buy_quote": 33259.06656}, {"ts": 1771749180000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 15366.62, "quote_volume": 3319.18992, "trades": 57, "taker_buy_volume": 1251.5, "taker_buy_quote": 270.324}, {"ts": 1771749240000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 89779.34, "quote_volume": 19392.33744, "trades": 81, "taker_buy_volume": 29009.96, "taker_buy_quote": 6266.15136}, {"ts": 1771749300000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 50295.97, "quote_volume": 10863.93948, "trades": 34, "taker_buy_volume": 134.14, "taker_buy_quote": 28.9842}, {"ts": 1771749360000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1186.62, "quote_volume": 255.1233, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749420000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 33241.36, "quote_volume": 7180.13376, "trades": 45, "taker_buy_volume": 33117.31, "taker_buy_quote": 7153.33896}, {"ts": 1771749480000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 248.17, "quote_volume": 53.60472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749540000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 104341.46, "quote_volume": 22537.75536, "trades": 151, "taker_buy_volume": 17057.39, "taker_buy_quote": 3684.39624}, {"ts": 1771749600000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 4881.01, "quote_volume": 1049.47469, "trades": 5, "taker_buy_volume": 57.54, "taker_buy_quote": 12.42864}, {"ts": 1771749660000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 1452.35, "quote_volume": 312.65287, "trades": 2, "taker_buy_volume": 397.62, "taker_buy_quote": 85.88592}, {"ts": 1771749720000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1085.4, "quote_volume": 233.361, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749780000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 63.96, "quote_volume": 13.7514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771749840000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 196389.34, "quote_volume": 42419.98015, "trades": 144, "taker_buy_volume": 162961.74, "taker_buy_quote": 35199.73584}, {"ts": 1771749900000, "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": 1771749960000, "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": 1771750020000, "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": 1771750080000, "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": 1771750140000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 24.65, "quote_volume": 5.29975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750200000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 271576.57, "quote_volume": 58389.95045, "trades": 127, "taker_buy_volume": 28691.01, "taker_buy_quote": 6169.55505}, {"ts": 1771750260000, "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": 1771750320000, "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": 1771750380000, "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": 1771750440000, "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": 1771750500000, "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": 1771750560000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 420.0, "quote_volume": 90.72, "trades": 1, "taker_buy_volume": 420.0, "taker_buy_quote": 90.72}, {"ts": 1771750620000, "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": 1771750680000, "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": 1771750740000, "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": 1771750800000, "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": 1771750860000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 151940.51, "quote_volume": 32819.15016, "trades": 228, "taker_buy_volume": 122103.42, "taker_buy_quote": 26374.33872}, {"ts": 1771750920000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 12527.22, "quote_volume": 2705.87952, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771750980000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 1298.84, "quote_volume": 280.54944, "trades": 3, "taker_buy_volume": 1298.84, "taker_buy_quote": 280.54944}, {"ts": 1771751040000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 22143.54, "quote_volume": 4783.00927, "trades": 19, "taker_buy_volume": 22143.54, "taker_buy_quote": 4783.00927}, {"ts": 1771751100000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 1116.1, "quote_volume": 241.0776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751160000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 6516.93, "quote_volume": 1407.65688, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751220000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 10.68, "quote_volume": 2.31756, "trades": 1, "taker_buy_volume": 10.68, "taker_buy_quote": 2.31756}, {"ts": 1771751280000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 61396.01, "quote_volume": 13261.53816, "trades": 93, "taker_buy_volume": 14300.99, "taker_buy_quote": 3089.01384}, {"ts": 1771751340000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 5.0, "quote_volume": 1.085, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 1.085}, {"ts": 1771751400000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 1641.55, "quote_volume": 356.21635, "trades": 2, "taker_buy_volume": 1641.55, "taker_buy_quote": 356.21635}, {"ts": 1771751460000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 411.8, "quote_volume": 88.9488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751520000, "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": 1771751580000, "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": 1771751640000, "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": 1771751700000, "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": 1771751760000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 5.75, "quote_volume": 1.24775, "trades": 1, "taker_buy_volume": 5.75, "taker_buy_quote": 1.24775}, {"ts": 1771751820000, "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": 1771751880000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 95.15, "quote_volume": 20.5524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771751940000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 519.72, "quote_volume": 112.77924, "trades": 2, "taker_buy_volume": 519.72, "taker_buy_quote": 112.77924}, {"ts": 1771752000000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 228.82, "quote_volume": 49.42512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752060000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 1408.96, "quote_volume": 305.74432, "trades": 2, "taker_buy_volume": 1408.96, "taker_buy_quote": 305.74432}, {"ts": 1771752120000, "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": 1771752180000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 62.14, "quote_volume": 13.48438, "trades": 1, "taker_buy_volume": 62.14, "taker_buy_quote": 13.48438}, {"ts": 1771752240000, "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": 1771752300000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 46.08, "quote_volume": 9.99936, "trades": 1, "taker_buy_volume": 46.08, "taker_buy_quote": 9.99936}, {"ts": 1771752360000, "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": 1771752420000, "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": 1771752480000, "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": 1771752540000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 39134.68, "quote_volume": 8453.09088, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752600000, "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": 1771752660000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 4526.6, "quote_volume": 977.7456, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752720000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 4526.6, "quote_volume": 977.7456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752780000, "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": 1771752840000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 185.18, "quote_volume": 39.99888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771752900000, "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": 1771752960000, "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": 1771753020000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 286.77, "quote_volume": 61.99761, "trades": 2, "taker_buy_volume": 55.29, "taker_buy_quote": 11.99793}, {"ts": 1771753080000, "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": 1771753140000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 276.49, "quote_volume": 59.72184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753200000, "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": 1771753260000, "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": 1771753320000, "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": 1771753380000, "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": 1771753440000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 722.22, "quote_volume": 155.99952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753500000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 689.94, "quote_volume": 149.71698, "trades": 1, "taker_buy_volume": 689.94, "taker_buy_quote": 149.71698}, {"ts": 1771753560000, "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": 1771753620000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 634.25, "quote_volume": 136.998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771753680000, "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": 1771753740000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 45.87, "quote_volume": 9.95379, "trades": 1, "taker_buy_volume": 45.87, "taker_buy_quote": 9.95379}, {"ts": 1771753800000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 140.37, "quote_volume": 30.37129, "trades": 3, "taker_buy_volume": 51.37, "taker_buy_quote": 11.14729}, {"ts": 1771753860000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 2334.8, "quote_volume": 505.26272, "trades": 2, "taker_buy_volume": 945.92, "taker_buy_quote": 205.26464}, {"ts": 1771753920000, "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": 1771753980000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 221.99, "quote_volume": 47.94984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754040000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 63140.56, "quote_volume": 13701.50152, "trades": 38, "taker_buy_volume": 63140.56, "taker_buy_quote": 13701.50152}, {"ts": 1771754100000, "open": 0.217, "high": 0.218, "low": 0.216, "close": 0.218, "volume": 35766.46, "quote_volume": 7757.99005, "trades": 32, "taker_buy_volume": 12256.75, "taker_buy_quote": 2659.84319}, {"ts": 1771754160000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 4215.39, "quote_volume": 918.84201, "trades": 2, "taker_buy_volume": 4102.38, "taker_buy_quote": 894.31884}, {"ts": 1771754220000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 6619.54, "quote_volume": 1437.27118, "trades": 4, "taker_buy_volume": 831.0, "taker_buy_quote": 181.158}, {"ts": 1771754280000, "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": 1771754340000, "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": 1771754400000, "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": 1771754460000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 121042.92, "quote_volume": 26266.54299, "trades": 98, "taker_buy_volume": 42840.13, "taker_buy_quote": 9296.53756}, {"ts": 1771754520000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 195.66, "quote_volume": 42.45822, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754580000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 2755.43, "quote_volume": 597.92831, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754640000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 6.2, "quote_volume": 1.3516, "trades": 1, "taker_buy_volume": 6.2, "taker_buy_quote": 1.3516}, {"ts": 1771754700000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 210.96, "quote_volume": 45.77832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754760000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 411.59, "quote_volume": 89.31503, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771754820000, "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": 1771754880000, "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": 1771754940000, "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": 1771755000000, "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": 1771755060000, "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": 1771755120000, "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": 1771755180000, "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": 1771755240000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 29.56, "quote_volume": 6.41452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755300000, "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": 1771755360000, "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": 1771755420000, "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": 1771755480000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 160.92, "quote_volume": 35.08056, "trades": 1, "taker_buy_volume": 160.92, "taker_buy_quote": 35.08056}, {"ts": 1771755540000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 12323.23, "quote_volume": 2686.46414, "trades": 7, "taker_buy_volume": 12323.23, "taker_buy_quote": 2686.46414}, {"ts": 1771755600000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 184.33, "quote_volume": 39.99961, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755660000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 62.12, "quote_volume": 13.48004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755720000, "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": 1771755780000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 14295.69, "quote_volume": 3102.16473, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771755840000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 9672.14, "quote_volume": 2108.35141, "trades": 30, "taker_buy_volume": 9497.03, "taker_buy_quote": 2070.35254}, {"ts": 1771755900000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 201.21, "quote_volume": 43.86378, "trades": 1, "taker_buy_volume": 201.21, "taker_buy_quote": 43.86378}, {"ts": 1771755960000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 9635.13, "quote_volume": 2099.99752, "trades": 5, "taker_buy_volume": 9174.31, "taker_buy_quote": 1999.99958}, {"ts": 1771756020000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 3499.43, "quote_volume": 762.87574, "trades": 1, "taker_buy_volume": 3499.43, "taker_buy_quote": 762.87574}, {"ts": 1771756080000, "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": 1771756140000, "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": 1771756200000, "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": 1771756260000, "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": 1771756320000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 260.98, "quote_volume": 56.89364, "trades": 1, "taker_buy_volume": 260.98, "taker_buy_quote": 56.89364}, {"ts": 1771756380000, "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": 1771756440000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 120.95, "quote_volume": 26.3671, "trades": 1, "taker_buy_volume": 120.95, "taker_buy_quote": 26.3671}, {"ts": 1771756500000, "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": 1771756560000, "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": 1771756620000, "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": 1771756680000, "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": 1771756740000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 1024.86, "quote_volume": 223.36916, "trades": 2, "taker_buy_volume": 974.54, "taker_buy_quote": 212.44972}, {"ts": 1771756800000, "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": 1771756860000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 1583.24, "quote_volume": 343.82696, "trades": 2, "taker_buy_volume": 263.88, "taker_buy_quote": 57.52584}, {"ts": 1771756920000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 229.35, "quote_volume": 49.9983, "trades": 1, "taker_buy_volume": 229.35, "taker_buy_quote": 49.9983}, {"ts": 1771756980000, "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": 1771757040000, "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": 1771757100000, "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": 1771757160000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 542.95, "quote_volume": 118.3631, "trades": 1, "taker_buy_volume": 542.95, "taker_buy_quote": 118.3631}, {"ts": 1771757220000, "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": 1771757280000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 685.07, "quote_volume": 148.66019, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757340000, "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": 1771757400000, "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": 1771757460000, "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": 1771757520000, "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": 1771757580000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 98.88, "quote_volume": 21.45696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771757640000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 22.93, "quote_volume": 4.99874, "trades": 1, "taker_buy_volume": 22.93, "taker_buy_quote": 4.99874}, {"ts": 1771757700000, "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": 1771757760000, "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": 1771757820000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 50.0, "quote_volume": 10.9, "trades": 5, "taker_buy_volume": 50.0, "taker_buy_quote": 10.9}, {"ts": 1771757880000, "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": 1771757940000, "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": 1771758000000, "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": 1771758060000, "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": 1771758120000, "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": 1771758180000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 141.81, "quote_volume": 30.91458, "trades": 1, "taker_buy_volume": 141.81, "taker_buy_quote": 30.91458}, {"ts": 1771758240000, "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": 1771758300000, "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": 1771758360000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 923.12, "quote_volume": 201.24016, "trades": 6, "taker_buy_volume": 923.12, "taker_buy_quote": 201.24016}, {"ts": 1771758420000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 10.34, "quote_volume": 2.24378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771758480000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 11.7, "quote_volume": 2.5506, "trades": 1, "taker_buy_volume": 11.7, "taker_buy_quote": 2.5506}, {"ts": 1771758540000, "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": 1771758600000, "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": 1771758660000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 38.37, "quote_volume": 8.36466, "trades": 3, "taker_buy_volume": 38.37, "taker_buy_quote": 8.36466}, {"ts": 1771758720000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 118764.73, "quote_volume": 25890.71114, "trades": 66, "taker_buy_volume": 53998.68, "taker_buy_quote": 11771.71224}, {"ts": 1771758780000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 211.77, "quote_volume": 46.16586, "trades": 2, "taker_buy_volume": 211.77, "taker_buy_quote": 46.16586}, {"ts": 1771758840000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 97.91, "quote_volume": 21.27321, "trades": 3, "taker_buy_volume": 26.74, "taker_buy_quote": 5.82932}, {"ts": 1771758900000, "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": 1771758960000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 55.66, "quote_volume": 12.13388, "trades": 1, "taker_buy_volume": 55.66, "taker_buy_quote": 12.13388}, {"ts": 1771759020000, "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": 1771759080000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 190.0, "quote_volume": 41.42, "trades": 1, "taker_buy_volume": 190.0, "taker_buy_quote": 41.42}, {"ts": 1771759140000, "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": 1771759200000, "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": 1771759260000, "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": 1771759320000, "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": 1771759380000, "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": 1771759440000, "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": 1771759500000, "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": 1771759560000, "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": 1771759620000, "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": 1771759680000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 6.07, "quote_volume": 1.32326, "trades": 1, "taker_buy_volume": 6.07, "taker_buy_quote": 1.32326}, {"ts": 1771759740000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 273.29, "quote_volume": 59.30393, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771759800000, "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": 1771759860000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 56258.38, "quote_volume": 12208.06846, "trades": 68, "taker_buy_volume": 988.79, "taker_buy_quote": 214.56743}, {"ts": 1771759920000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 39679.04, "quote_volume": 8610.36544, "trades": 40, "taker_buy_volume": 38150.72, "taker_buy_quote": 8278.72}, {"ts": 1771759980000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 58960.59, "quote_volume": 12794.34803, "trades": 45, "taker_buy_volume": 44149.48, "taker_buy_quote": 9580.43716}, {"ts": 1771760040000, "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": 1771760100000, "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": 1771760160000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 5.0, "quote_volume": 1.09, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 1.09}, {"ts": 1771760220000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 5372.83, "quote_volume": 1171.27694, "trades": 3, "taker_buy_volume": 5372.83, "taker_buy_quote": 1171.27694}, {"ts": 1771760280000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 7043.96, "quote_volume": 1528.53932, "trades": 19, "taker_buy_volume": 504.81, "taker_buy_quote": 109.54377}, {"ts": 1771760340000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 89.47, "quote_volume": 19.32552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760400000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 10346.56, "quote_volume": 2245.20352, "trades": 18, "taker_buy_volume": 10346.56, "taker_buy_quote": 2245.20352}, {"ts": 1771760460000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 23147.36, "quote_volume": 5022.97712, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760520000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 23.04, "quote_volume": 4.99968, "trades": 1, "taker_buy_volume": 23.04, "taker_buy_quote": 4.99968}, {"ts": 1771760580000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 460.37, "quote_volume": 99.90029, "trades": 1, "taker_buy_volume": 460.37, "taker_buy_quote": 99.90029}, {"ts": 1771760640000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 80.0, "quote_volume": 17.36, "trades": 1, "taker_buy_volume": 80.0, "taker_buy_quote": 17.36}, {"ts": 1771760700000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 52.83, "quote_volume": 11.41128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760760000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 135.0, "quote_volume": 29.295, "trades": 1, "taker_buy_volume": 135.0, "taker_buy_quote": 29.295}, {"ts": 1771760820000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 10.06, "quote_volume": 2.17296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771760880000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 1570.85, "quote_volume": 340.87445, "trades": 2, "taker_buy_volume": 1570.85, "taker_buy_quote": 340.87445}, {"ts": 1771760940000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 5091.27, "quote_volume": 1099.71432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761000000, "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": 1771761060000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 109943.04, "quote_volume": 23857.63968, "trades": 58, "taker_buy_volume": 66381.72, "taker_buy_quote": 14404.83324}, {"ts": 1771761120000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 573.77, "quote_volume": 123.93432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761180000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 835.84, "quote_volume": 181.37728, "trades": 1, "taker_buy_volume": 835.84, "taker_buy_quote": 181.37728}, {"ts": 1771761240000, "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": 1771761300000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 24.0, "quote_volume": 5.184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761360000, "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": 1771761420000, "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": 1771761480000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 228.83, "quote_volume": 49.42728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761540000, "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": 1771761600000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 61.11, "quote_volume": 13.26087, "trades": 1, "taker_buy_volume": 61.11, "taker_buy_quote": 13.26087}, {"ts": 1771761660000, "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": 1771761720000, "open": 0.217, "high": 0.217, "low": 0.215, "close": 0.216, "volume": 69359.77, "quote_volume": 14975.02492, "trades": 54, "taker_buy_volume": 892.1, "taker_buy_quote": 192.9502}, {"ts": 1771761780000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 5404.88, "quote_volume": 1166.51408, "trades": 9, "taker_buy_volume": 4464.88, "taker_buy_quote": 964.41408}, {"ts": 1771761840000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 522.0, "quote_volume": 112.23, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771761900000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 2301.0, "quote_volume": 497.016, "trades": 1, "taker_buy_volume": 2301.0, "taker_buy_quote": 497.016}, {"ts": 1771761960000, "open": 0.215, "high": 0.216, "low": 0.214, "close": 0.215, "volume": 71851.64, "quote_volume": 15444.79064, "trades": 133, "taker_buy_volume": 12620.34, "taker_buy_quote": 2713.38276}, {"ts": 1771762020000, "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": 1771762080000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1395.34, "quote_volume": 299.9981, "trades": 1, "taker_buy_volume": 1395.34, "taker_buy_quote": 299.9981}, {"ts": 1771762140000, "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": 1771762200000, "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": 1771762260000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 848.39, "quote_volume": 181.55546, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762320000, "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": 1771762380000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 500.0, "quote_volume": 107.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771762440000, "open": 0.214, "high": 0.215, "low": 0.213, "close": 0.214, "volume": 142164.32, "quote_volume": 30423.40524, "trades": 280, "taker_buy_volume": 68236.06, "taker_buy_quote": 14602.88139}, {"ts": 1771762500000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 60061.27, "quote_volume": 12875.92064, "trades": 91, "taker_buy_volume": 38784.14, "taker_buy_quote": 8322.61482}, {"ts": 1771762560000, "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": 1771762620000, "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": 1771762680000, "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": 1771762740000, "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": 1771762800000, "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": 1771762860000, "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": 1771762920000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 87026.13, "quote_volume": 18623.57282, "trades": 128, "taker_buy_volume": 38717.5, "taker_buy_quote": 8285.545}, {"ts": 1771762980000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 50278.51, "quote_volume": 10759.60114, "trades": 94, "taker_buy_volume": 36091.23, "taker_buy_quote": 7723.52322}, {"ts": 1771763040000, "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": 1771763100000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 205.51, "quote_volume": 44.18465, "trades": 1, "taker_buy_volume": 205.51, "taker_buy_quote": 44.18465}, {"ts": 1771763160000, "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": 1771763220000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 9775.26, "quote_volume": 2092.17825, "trades": 10, "taker_buy_volume": 272.61, "taker_buy_quote": 58.61115}, {"ts": 1771763280000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 708.07, "quote_volume": 151.53368, "trades": 2, "taker_buy_volume": 6.7, "taker_buy_quote": 1.4405}, {"ts": 1771763340000, "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": 1771763400000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 8049.47, "quote_volume": 1730.63605, "trades": 4, "taker_buy_volume": 8049.47, "taker_buy_quote": 1730.63605}, {"ts": 1771763460000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 109.23, "quote_volume": 23.48445, "trades": 1, "taker_buy_volume": 109.23, "taker_buy_quote": 23.48445}, {"ts": 1771763520000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 25.71, "quote_volume": 5.52765, "trades": 1, "taker_buy_volume": 25.71, "taker_buy_quote": 5.52765}, {"ts": 1771763580000, "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": 1771763640000, "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": 1771763700000, "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": 1771763760000, "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": 1771763820000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 3759.79, "quote_volume": 808.33068, "trades": 2, "taker_buy_volume": 3735.62, "taker_buy_quote": 803.1583}, {"ts": 1771763880000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 161764.08, "quote_volume": 34617.52486, "trades": 280, "taker_buy_volume": 56338.03, "taker_buy_quote": 12056.35016}, {"ts": 1771763940000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 3591.88, "quote_volume": 768.66232, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771764000000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 1126.64, "quote_volume": 241.10096, "trades": 2, "taker_buy_volume": 1126.64, "taker_buy_quote": 241.10096}, {"ts": 1771764060000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 39935.26, "quote_volume": 8546.14564, "trades": 39, "taker_buy_volume": 36991.75, "taker_buy_quote": 7916.2345}, {"ts": 1771764120000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 628.13, "quote_volume": 134.25897, "trades": 15, "taker_buy_volume": 467.28, "taker_buy_quote": 99.99792}, {"ts": 1771764180000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 5522.14, "quote_volume": 1181.75027, "trades": 19, "taker_buy_volume": 5522.14, "taker_buy_quote": 1181.75027}, {"ts": 1771764240000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 19240.9, "quote_volume": 4117.5526, "trades": 18, "taker_buy_volume": 191.12, "taker_buy_quote": 40.89968}, {"ts": 1771764300000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 5994.8, "quote_volume": 1282.8872, "trades": 4, "taker_buy_volume": 5994.8, "taker_buy_quote": 1282.8872}, {"ts": 1771764360000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 2299.7, "quote_volume": 491.85192, "trades": 7, "taker_buy_volume": 2015.82, "taker_buy_quote": 431.38548}, {"ts": 1771764420000, "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": 1771764480000, "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": 1771764540000, "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": 1771764600000, "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": 1771764660000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 233.64, "quote_volume": 49.99896, "trades": 1, "taker_buy_volume": 233.64, "taker_buy_quote": 49.99896}, {"ts": 1771764720000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 49.42, "quote_volume": 10.57588, "trades": 1, "taker_buy_volume": 49.42, "taker_buy_quote": 10.57588}, {"ts": 1771764780000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 217.56, "quote_volume": 46.55784, "trades": 1, "taker_buy_volume": 217.56, "taker_buy_quote": 46.55784}, {"ts": 1771764840000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 99.19, "quote_volume": 21.22666, "trades": 2, "taker_buy_volume": 99.19, "taker_buy_quote": 21.22666}, {"ts": 1771764900000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 473.25, "quote_volume": 101.19569, "trades": 3, "taker_buy_volume": 393.44, "taker_buy_quote": 84.19616}, {"ts": 1771764960000, "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": 1771765020000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 407.05, "quote_volume": 87.1087, "trades": 1, "taker_buy_volume": 407.05, "taker_buy_quote": 87.1087}, {"ts": 1771765080000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 98.36, "quote_volume": 21.04904, "trades": 1, "taker_buy_volume": 98.36, "taker_buy_quote": 21.04904}, {"ts": 1771765140000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 791.46, "quote_volume": 168.60448, "trades": 3, "taker_buy_volume": 23.5, "taker_buy_quote": 5.029}, {"ts": 1771765200000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 1510.3, "quote_volume": 323.19482, "trades": 2, "taker_buy_volume": 1500.92, "taker_buy_quote": 321.19688}, {"ts": 1771765260000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 500.0, "quote_volume": 107.0, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 107.0}, {"ts": 1771765320000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 12903.31, "quote_volume": 2761.28031, "trades": 13, "taker_buy_volume": 12875.28, "taker_buy_quote": 2755.30992}, {"ts": 1771765380000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 1032.02, "quote_volume": 220.85228, "trades": 2, "taker_buy_volume": 1032.02, "taker_buy_quote": 220.85228}, {"ts": 1771765440000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 808.07, "quote_volume": 172.86752, "trades": 4, "taker_buy_volume": 748.61, "taker_buy_quote": 160.20254}, {"ts": 1771765500000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 2558.9, "quote_volume": 546.1061, "trades": 4, "taker_buy_volume": 1060.4, "taker_buy_quote": 226.9256}, {"ts": 1771765560000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 844.34, "quote_volume": 180.68876, "trades": 2, "taker_buy_volume": 844.34, "taker_buy_quote": 180.68876}, {"ts": 1771765620000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 485.37, "quote_volume": 103.86918, "trades": 2, "taker_buy_volume": 485.37, "taker_buy_quote": 103.86918}, {"ts": 1771765680000, "open": 0.214, "high": 0.214, "low": 0.212, "close": 0.213, "volume": 304329.72, "quote_volume": 64823.13134, "trades": 251, "taker_buy_volume": 153332.88, "taker_buy_quote": 32662.01938}, {"ts": 1771765740000, "open": 0.213, "high": 0.214, "low": 0.212, "close": 0.213, "volume": 41854.38, "quote_volume": 8914.39869, "trades": 29, "taker_buy_volume": 41180.95, "taker_buy_quote": 8771.60805}, {"ts": 1771765800000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 8.23, "quote_volume": 1.76122, "trades": 1, "taker_buy_volume": 8.23, "taker_buy_quote": 1.76122}, {"ts": 1771765860000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 624.23, "quote_volume": 132.96099, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765920000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1000.0, "quote_volume": 213.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771765980000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 5065.0, "quote_volume": 1078.845, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766040000, "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": 1771766100000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 109.0, "quote_volume": 23.217, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766160000, "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": 1771766220000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 310.28, "quote_volume": 66.39992, "trades": 2, "taker_buy_volume": 310.28, "taker_buy_quote": 66.39992}, {"ts": 1771766280000, "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": 1771766340000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 37140.46, "quote_volume": 7948.05844, "trades": 6, "taker_buy_volume": 37140.46, "taker_buy_quote": 7948.05844}, {"ts": 1771766400000, "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": 1771766460000, "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": 1771766520000, "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": 1771766580000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 1640.68, "quote_volume": 349.69848, "trades": 2, "taker_buy_volume": 233.64, "taker_buy_quote": 49.99896}, {"ts": 1771766640000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 299.13, "quote_volume": 63.96263, "trades": 3, "taker_buy_volume": 247.94, "taker_buy_quote": 53.05916}, {"ts": 1771766700000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 713.82, "quote_volume": 152.04366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771766760000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 84249.34, "quote_volume": 18029.35876, "trades": 81, "taker_buy_volume": 83856.11, "taker_buy_quote": 17945.20754}, {"ts": 1771766820000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 43635.83, "quote_volume": 9338.06762, "trades": 30, "taker_buy_volume": 55.22, "taker_buy_quote": 11.81708}, {"ts": 1771766880000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 235.71, "quote_volume": 50.44194, "trades": 3, "taker_buy_volume": 235.71, "taker_buy_quote": 50.44194}, {"ts": 1771766940000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 87.9, "quote_volume": 18.8106, "trades": 1, "taker_buy_volume": 87.9, "taker_buy_quote": 18.8106}, {"ts": 1771767000000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 234.18, "quote_volume": 49.88034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767060000, "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": 1771767120000, "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": 1771767180000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 18.08, "quote_volume": 3.85104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767240000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 5282.18, "quote_volume": 1125.10434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767300000, "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": 1771767360000, "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": 1771767420000, "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": 1771767480000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 63.53, "quote_volume": 13.53189, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767540000, "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": 1771767600000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1232.07, "quote_volume": 262.43091, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767660000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 114577.22, "quote_volume": 24404.94786, "trades": 75, "taker_buy_volume": 45924.03, "taker_buy_quote": 9781.81839}, {"ts": 1771767720000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 550.43, "quote_volume": 116.69116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767780000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 228.05, "quote_volume": 48.3466, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771767840000, "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": 1771767900000, "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": 1771767960000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 5982.25, "quote_volume": 1274.00276, "trades": 8, "taker_buy_volume": 5765.76, "taker_buy_quote": 1228.10688}, {"ts": 1771768020000, "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": 1771768080000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 3388.54, "quote_volume": 718.37048, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768140000, "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": 1771768200000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 50.86, "quote_volume": 10.83318, "trades": 2, "taker_buy_volume": 50.86, "taker_buy_quote": 10.83318}, {"ts": 1771768260000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 194.8, "quote_volume": 41.3509, "trades": 2, "taker_buy_volume": 53.3, "taker_buy_quote": 11.3529}, {"ts": 1771768320000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 4616.83, "quote_volume": 979.05303, "trades": 2, "taker_buy_volume": 285.07, "taker_buy_quote": 60.71991}, {"ts": 1771768380000, "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": 1771768440000, "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": 1771768500000, "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": 1771768560000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 2037.2, "quote_volume": 431.8864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771768620000, "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": 1771768680000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 2000.0, "quote_volume": 426.0, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 426.0}, {"ts": 1771768740000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 164.27, "quote_volume": 34.98951, "trades": 1, "taker_buy_volume": 164.27, "taker_buy_quote": 34.98951}, {"ts": 1771768800000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 29979.89, "quote_volume": 6385.71657, "trades": 23, "taker_buy_volume": 29979.89, "taker_buy_quote": 6385.71657}, {"ts": 1771768860000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 124556.33, "quote_volume": 26530.49829, "trades": 115, "taker_buy_volume": 59596.89, "taker_buy_quote": 12694.13757}, {"ts": 1771768920000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 31896.19, "quote_volume": 6793.94449, "trades": 22, "taker_buy_volume": 28513.87, "taker_buy_quote": 6073.51033}, {"ts": 1771768980000, "open": 0.214, "high": 0.214, "low": 0.212, "close": 0.212, "volume": 61985.33, "quote_volume": 13203.04003, "trades": 21, "taker_buy_volume": 229.74, "taker_buy_quote": 49.16436}, {"ts": 1771769040000, "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": 1771769100000, "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": 1771769160000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 23.59, "quote_volume": 5.00108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769220000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 234.19, "quote_volume": 49.64828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771769280000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 59833.11, "quote_volume": 12730.19065, "trades": 108, "taker_buy_volume": 42329.25, "taker_buy_quote": 9016.13025}, {"ts": 1771769340000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 2816.89, "quote_volume": 599.99757, "trades": 6, "taker_buy_volume": 2816.89, "taker_buy_quote": 599.99757}, {"ts": 1771769400000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1043.16, "quote_volume": 222.19308, "trades": 4, "taker_buy_volume": 1043.16, "taker_buy_quote": 222.19308}, {"ts": 1771769460000, "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": 1771769520000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 833.56, "quote_volume": 177.54828, "trades": 2, "taker_buy_volume": 833.56, "taker_buy_quote": 177.54828}, {"ts": 1771769580000, "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": 1771769640000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 12.78, "quote_volume": 2.72214, "trades": 1, "taker_buy_volume": 12.78, "taker_buy_quote": 2.72214}, {"ts": 1771769700000, "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": 1771769760000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 147.95, "quote_volume": 31.51335, "trades": 1, "taker_buy_volume": 147.95, "taker_buy_quote": 31.51335}, {"ts": 1771769820000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 698.72, "quote_volume": 148.36919, "trades": 3, "taker_buy_volume": 240.55, "taker_buy_quote": 51.23715}, {"ts": 1771769880000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 323865.44, "quote_volume": 68659.68628, "trades": 177, "taker_buy_volume": 106404.61, "taker_buy_quote": 22557.99032}, {"ts": 1771769940000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 2610.35, "quote_volume": 553.55576, "trades": 4, "taker_buy_volume": 161.56, "taker_buy_quote": 34.41228}, {"ts": 1771770000000, "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": 1771770060000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 234.74, "quote_volume": 49.99962, "trades": 1, "taker_buy_volume": 234.74, "taker_buy_quote": 49.99962}, {"ts": 1771770120000, "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": 1771770180000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 228.38, "quote_volume": 48.64494, "trades": 1, "taker_buy_volume": 228.38, "taker_buy_quote": 48.64494}, {"ts": 1771770240000, "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": 1771770300000, "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": 1771770360000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 275.09, "quote_volume": 58.36602, "trades": 2, "taker_buy_volume": 46.94, "taker_buy_quote": 9.99822}, {"ts": 1771770420000, "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": 1771770480000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 901.32, "quote_volume": 191.38683, "trades": 3, "taker_buy_volume": 306.99, "taker_buy_quote": 65.38887}, {"ts": 1771770540000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 60.49, "quote_volume": 12.88437, "trades": 2, "taker_buy_volume": 60.49, "taker_buy_quote": 12.88437}, {"ts": 1771770600000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 14180.63, "quote_volume": 3020.47419, "trades": 1, "taker_buy_volume": 14180.63, "taker_buy_quote": 3020.47419}, {"ts": 1771770660000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 218.3, "quote_volume": 46.4979, "trades": 2, "taker_buy_volume": 218.3, "taker_buy_quote": 46.4979}, {"ts": 1771770720000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 92581.96, "quote_volume": 19719.95748, "trades": 87, "taker_buy_volume": 78370.71, "taker_buy_quote": 16692.96123}, {"ts": 1771770780000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 848.43, "quote_volume": 179.86716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771770840000, "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": 1771770900000, "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": 1771770960000, "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": 1771771020000, "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": 1771771080000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 1886.79, "quote_volume": 399.99948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771140000, "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": 1771771200000, "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": 1771771260000, "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": 1771771320000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 60116.08, "quote_volume": 12744.63243, "trades": 38, "taker_buy_volume": 973.53, "taker_buy_quote": 206.41183}, {"ts": 1771771380000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 278.2, "quote_volume": 58.7002, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771440000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 11098.22, "quote_volume": 2351.92902, "trades": 8, "taker_buy_volume": 10204.6, "taker_buy_quote": 2163.3752}, {"ts": 1771771500000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 119067.19, "quote_volume": 25123.17709, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771771560000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 132653.71, "quote_volume": 27990.62462, "trades": 180, "taker_buy_volume": 72864.34, "taker_buy_quote": 15375.06755}, {"ts": 1771771620000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 11414.73, "quote_volume": 2419.92276, "trades": 3, "taker_buy_volume": 11414.73, "taker_buy_quote": 2419.92276}, {"ts": 1771771680000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 493.67, "quote_volume": 104.65804, "trades": 1, "taker_buy_volume": 493.67, "taker_buy_quote": 104.65804}, {"ts": 1771771740000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 163496.54, "quote_volume": 34498.76666, "trades": 103, "taker_buy_volume": 91357.54, "taker_buy_quote": 19277.43766}, {"ts": 1771771800000, "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": 1771771860000, "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": 1771771920000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 959.5, "quote_volume": 202.55183, "trades": 2, "taker_buy_volume": 97.33, "taker_buy_quote": 20.63396}, {"ts": 1771771980000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 108643.53, "quote_volume": 23032.42836, "trades": 103, "taker_buy_volume": 73611.77, "taker_buy_quote": 15605.69524}, {"ts": 1771772040000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 28.3, "quote_volume": 5.9996, "trades": 2, "taker_buy_volume": 28.3, "taker_buy_quote": 5.9996}, {"ts": 1771772100000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 38.17, "quote_volume": 8.05387, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772160000, "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": 1771772220000, "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": 1771772280000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 3280.98, "quote_volume": 692.33394, "trades": 2, "taker_buy_volume": 47.16, "taker_buy_quote": 9.99792}, {"ts": 1771772340000, "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": 1771772400000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 709.79, "quote_volume": 150.42224, "trades": 3, "taker_buy_volume": 656.55, "taker_buy_quote": 139.1886}, {"ts": 1771772460000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 7318.64, "quote_volume": 1551.55168, "trades": 2, "taker_buy_volume": 7318.64, "taker_buy_quote": 1551.55168}, {"ts": 1771772520000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 4602.96, "quote_volume": 975.74752, "trades": 3, "taker_buy_volume": 4522.96, "taker_buy_quote": 958.86752}, {"ts": 1771772580000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 10775.85, "quote_volume": 2273.70435, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771772640000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 523.79, "quote_volume": 111.04348, "trades": 2, "taker_buy_volume": 523.79, "taker_buy_quote": 111.04348}, {"ts": 1771772700000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 235.23, "quote_volume": 49.86876, "trades": 3, "taker_buy_volume": 235.23, "taker_buy_quote": 49.86876}, {"ts": 1771772760000, "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": 1771772820000, "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": 1771772880000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 94393.2, "quote_volume": 19916.9652, "trades": 67, "taker_buy_volume": 5074.12, "taker_buy_quote": 1070.63932}, {"ts": 1771772940000, "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": 1771773000000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 556.0, "quote_volume": 117.872, "trades": 1, "taker_buy_volume": 556.0, "taker_buy_quote": 117.872}, {"ts": 1771773060000, "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": 1771773120000, "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": 1771773180000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1303.78, "quote_volume": 275.09758, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773240000, "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": 1771773300000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 29.52, "quote_volume": 6.25824, "trades": 1, "taker_buy_volume": 29.52, "taker_buy_quote": 6.25824}, {"ts": 1771773360000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 311.17, "quote_volume": 65.80456, "trades": 4, "taker_buy_volume": 147.69, "taker_buy_quote": 31.31028}, {"ts": 1771773420000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 28664.59, "quote_volume": 6048.22849, "trades": 25, "taker_buy_volume": 736.62, "taker_buy_quote": 155.42682}, {"ts": 1771773480000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1000.0, "quote_volume": 211.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 211.0}, {"ts": 1771773540000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 48869.27, "quote_volume": 10307.01027, "trades": 73, "taker_buy_volume": 44441.92, "taker_buy_quote": 9377.24512}, {"ts": 1771773600000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1661.64, "quote_volume": 350.60604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773660000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1130.98, "quote_volume": 238.63678, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773720000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 47.16, "quote_volume": 9.99792, "trades": 1, "taker_buy_volume": 47.16, "taker_buy_quote": 9.99792}, {"ts": 1771773780000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1182.55, "quote_volume": 249.51805, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773840000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1855.2, "quote_volume": 391.4472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771773900000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 2787.0, "quote_volume": 590.844, "trades": 7, "taker_buy_volume": 2787.0, "taker_buy_quote": 590.844}, {"ts": 1771773960000, "open": 0.212, "high": 0.213, "low": 0.211, "close": 0.212, "volume": 157881.82, "quote_volume": 33459.33792, "trades": 129, "taker_buy_volume": 86346.86, "taker_buy_quote": 18306.66725}, {"ts": 1771774020000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 66788.16, "quote_volume": 14158.94882, "trades": 23, "taker_buy_volume": 66647.06, "taker_buy_quote": 14129.17672}, {"ts": 1771774080000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 177.15, "quote_volume": 37.5558, "trades": 1, "taker_buy_volume": 177.15, "taker_buy_quote": 37.5558}, {"ts": 1771774140000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 14762.87, "quote_volume": 3129.72844, "trades": 26, "taker_buy_volume": 14762.87, "taker_buy_quote": 3129.72844}, {"ts": 1771774200000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 24357.13, "quote_volume": 5161.34739, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774260000, "open": 0.212, "high": 0.213, "low": 0.211, "close": 0.213, "volume": 5797.16, "quote_volume": 1228.46721, "trades": 42, "taker_buy_volume": 5187.51, "taker_buy_quote": 1099.80941}, {"ts": 1771774320000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 22182.98, "quote_volume": 4702.79176, "trades": 40, "taker_buy_volume": 9271.93, "taker_buy_quote": 1965.64916}, {"ts": 1771774380000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 1447.97, "quote_volume": 308.4086, "trades": 3, "taker_buy_volume": 1438.96, "taker_buy_quote": 306.49848}, {"ts": 1771774440000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 976.06, "quote_volume": 207.90078, "trades": 2, "taker_buy_volume": 976.06, "taker_buy_quote": 207.90078}, {"ts": 1771774500000, "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": 1771774560000, "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": 1771774620000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1173.07, "quote_volume": 249.86391, "trades": 1, "taker_buy_volume": 1173.07, "taker_buy_quote": 249.86391}, {"ts": 1771774680000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 7.23, "quote_volume": 1.53276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771774740000, "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": 1771774800000, "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": 1771774860000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 4070.29, "quote_volume": 864.61248, "trades": 3, "taker_buy_volume": 1711.0, "taker_buy_quote": 364.443}, {"ts": 1771774920000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 3397.66, "quote_volume": 722.0036, "trades": 4, "taker_buy_volume": 1699.68, "taker_buy_quote": 362.03184}, {"ts": 1771774980000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 3892.71, "quote_volume": 829.14723, "trades": 8, "taker_buy_volume": 3892.71, "taker_buy_quote": 829.14723}, {"ts": 1771775040000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 62813.29, "quote_volume": 13379.23077, "trades": 43, "taker_buy_volume": 59632.16, "taker_buy_quote": 12701.65008}, {"ts": 1771775100000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 24.0, "quote_volume": 5.112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775160000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 14.01, "quote_volume": 2.99814, "trades": 1, "taker_buy_volume": 14.01, "taker_buy_quote": 2.99814}, {"ts": 1771775220000, "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": 1771775280000, "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": 1771775340000, "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": 1771775400000, "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": 1771775460000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 941.74, "quote_volume": 200.79062, "trades": 3, "taker_buy_volume": 200.0, "taker_buy_quote": 42.8}, {"ts": 1771775520000, "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": 1771775580000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 18.78, "quote_volume": 4.01892, "trades": 1, "taker_buy_volume": 18.78, "taker_buy_quote": 4.01892}, {"ts": 1771775640000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 65.57, "quote_volume": 14.03198, "trades": 1, "taker_buy_volume": 65.57, "taker_buy_quote": 14.03198}, {"ts": 1771775700000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 32.79, "quote_volume": 6.98427, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771775760000, "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": 1771775820000, "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": 1771775880000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 174945.98, "quote_volume": 37263.92131, "trades": 53, "taker_buy_volume": 45311.42, "taker_buy_quote": 9651.76003}, {"ts": 1771775940000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 6338.56, "quote_volume": 1350.48423, "trades": 4, "taker_buy_volume": 370.95, "taker_buy_quote": 79.3833}, {"ts": 1771776000000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 85329.85, "quote_volume": 18175.25805, "trades": 104, "taker_buy_volume": 33726.71, "taker_buy_quote": 7183.78923}, {"ts": 1771776060000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 102.34, "quote_volume": 21.79842, "trades": 1, "taker_buy_volume": 102.34, "taker_buy_quote": 21.79842}, {"ts": 1771776120000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 28.0, "quote_volume": 5.964, "trades": 1, "taker_buy_volume": 28.0, "taker_buy_quote": 5.964}, {"ts": 1771776180000, "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": 1771776240000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 6.78, "quote_volume": 1.44414, "trades": 1, "taker_buy_volume": 6.78, "taker_buy_quote": 1.44414}, {"ts": 1771776300000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 876.36, "quote_volume": 185.78832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776360000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 234.61, "quote_volume": 49.97193, "trades": 1, "taker_buy_volume": 234.61, "taker_buy_quote": 49.97193}, {"ts": 1771776420000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 33.05, "quote_volume": 7.0066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776480000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1504.89, "quote_volume": 320.54157, "trades": 2, "taker_buy_volume": 1504.89, "taker_buy_quote": 320.54157}, {"ts": 1771776540000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 3888.82, "quote_volume": 824.42984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776600000, "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": 1771776660000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 156525.9, "quote_volume": 33183.5228, "trades": 69, "taker_buy_volume": 110254.98, "taker_buy_quote": 23374.08776}, {"ts": 1771776720000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 49662.13, "quote_volume": 10528.37156, "trades": 43, "taker_buy_volume": 13412.02, "taker_buy_quote": 2843.34824}, {"ts": 1771776780000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 29314.36, "quote_volume": 6214.64432, "trades": 21, "taker_buy_volume": 4062.94, "taker_buy_quote": 861.34328}, {"ts": 1771776840000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 10.61, "quote_volume": 2.23871, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776900000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 9.38, "quote_volume": 1.97918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771776960000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 271.58, "quote_volume": 57.57496, "trades": 2, "taker_buy_volume": 271.58, "taker_buy_quote": 57.57496}, {"ts": 1771777020000, "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": 1771777080000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 820.33, "quote_volume": 173.85996, "trades": 4, "taker_buy_volume": 770.33, "taker_buy_quote": 163.30996}, {"ts": 1771777140000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 46073.21, "quote_volume": 9767.52052, "trades": 67, "taker_buy_volume": 38114.61, "taker_buy_quote": 8080.29732}, {"ts": 1771777200000, "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": 1771777260000, "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": 1771777320000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 52463.53, "quote_volume": 11122.26836, "trades": 42, "taker_buy_volume": 22426.19, "taker_buy_quote": 4754.35228}, {"ts": 1771777380000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 66778.87, "quote_volume": 14157.12044, "trades": 171, "taker_buy_volume": 23579.65, "taker_buy_quote": 4998.8858}, {"ts": 1771777440000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 87814.28, "quote_volume": 18616.62736, "trades": 144, "taker_buy_volume": 55350.62, "taker_buy_quote": 11734.33144}, {"ts": 1771777500000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 9.38, "quote_volume": 1.98856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777560000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 164904.51, "quote_volume": 34959.75612, "trades": 264, "taker_buy_volume": 45738.53, "taker_buy_quote": 9696.56836}, {"ts": 1771777620000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 3285.4, "quote_volume": 696.98089, "trades": 4, "taker_buy_volume": 476.09, "taker_buy_quote": 101.40717}, {"ts": 1771777680000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 6.68, "quote_volume": 1.41616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771777740000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 52596.11, "quote_volume": 11150.37532, "trades": 23, "taker_buy_volume": 54.41, "taker_buy_quote": 11.53492}, {"ts": 1771777800000, "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": 1771777860000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 235.82, "quote_volume": 49.99384, "trades": 1, "taker_buy_volume": 235.82, "taker_buy_quote": 49.99384}, {"ts": 1771777920000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 47.11, "quote_volume": 9.98732, "trades": 1, "taker_buy_volume": 47.11, "taker_buy_quote": 9.98732}, {"ts": 1771777980000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 91.02, "quote_volume": 19.29624, "trades": 2, "taker_buy_volume": 91.02, "taker_buy_quote": 19.29624}, {"ts": 1771778040000, "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": 1771778100000, "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": 1771778160000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 9.22, "quote_volume": 1.95464, "trades": 1, "taker_buy_volume": 9.22, "taker_buy_quote": 1.95464}, {"ts": 1771778220000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 2482.0, "quote_volume": 523.702, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778280000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 1829.79, "quote_volume": 386.13166, "trades": 4, "taker_buy_volume": 45.97, "taker_buy_quote": 9.74564}, {"ts": 1771778340000, "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": 1771778400000, "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": 1771778460000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 2748.65, "quote_volume": 582.7138, "trades": 2, "taker_buy_volume": 2748.65, "taker_buy_quote": 582.7138}, {"ts": 1771778520000, "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": 1771778580000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 35755.53, "quote_volume": 7580.17236, "trades": 6, "taker_buy_volume": 35755.53, "taker_buy_quote": 7580.17236}, {"ts": 1771778640000, "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": 1771778700000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 102653.83, "quote_volume": 21762.61196, "trades": 134, "taker_buy_volume": 66158.25, "taker_buy_quote": 14025.549}, {"ts": 1771778760000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 58.98, "quote_volume": 12.50376, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778820000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 107.8, "quote_volume": 22.9614, "trades": 2, "taker_buy_volume": 107.8, "taker_buy_quote": 22.9614}, {"ts": 1771778880000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 513.2, "quote_volume": 108.7984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771778940000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 47.1, "quote_volume": 9.9852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779000000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 56554.77, "quote_volume": 11989.14406, "trades": 35, "taker_buy_volume": 1826.03, "taker_buy_quote": 387.11836}, {"ts": 1771779060000, "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": 1771779120000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 42510.41, "quote_volume": 9012.20692, "trades": 64, "taker_buy_volume": 38742.9, "taker_buy_quote": 8213.4948}, {"ts": 1771779180000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 165.67, "quote_volume": 35.12204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779240000, "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": 1771779300000, "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": 1771779360000, "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": 1771779420000, "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": 1771779480000, "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": 1771779540000, "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": 1771779600000, "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": 1771779660000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 2576.75, "quote_volume": 546.51558, "trades": 5, "taker_buy_volume": 244.58, "taker_buy_quote": 52.09554}, {"ts": 1771779720000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 65.88, "quote_volume": 13.96656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779780000, "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": 1771779840000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 471.69, "quote_volume": 99.99828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771779900000, "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": 1771779960000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 1415.09, "quote_volume": 299.99908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780020000, "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": 1771780080000, "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": 1771780140000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 768.0, "quote_volume": 162.816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780200000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 471.69, "quote_volume": 99.99828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780260000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 328.0, "quote_volume": 69.536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780320000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 707.01, "quote_volume": 149.88612, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780380000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 3866.69, "quote_volume": 823.60497, "trades": 1, "taker_buy_volume": 3866.69, "taker_buy_quote": 823.60497}, {"ts": 1771780440000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 2347.41, "quote_volume": 499.99833, "trades": 1, "taker_buy_volume": 2347.41, "taker_buy_quote": 499.99833}, {"ts": 1771780500000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 121826.43, "quote_volume": 25827.20316, "trades": 66, "taker_buy_volume": 66582.4, "taker_buy_quote": 14115.4688}, {"ts": 1771780560000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 49819.25, "quote_volume": 10561.681, "trades": 37, "taker_buy_volume": 26956.85, "taker_buy_quote": 5714.8522}, {"ts": 1771780620000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 86.92, "quote_volume": 18.42704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780680000, "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": 1771780740000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 305.37, "quote_volume": 64.73844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780800000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 14658.58, "quote_volume": 3107.61896, "trades": 29, "taker_buy_volume": 21.65, "taker_buy_quote": 4.5898}, {"ts": 1771780860000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 72404.6, "quote_volume": 15349.7752, "trades": 45, "taker_buy_volume": 65328.27, "taker_buy_quote": 13849.59324}, {"ts": 1771780920000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 536.64, "quote_volume": 113.76768, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771780980000, "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": 1771781040000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 172.64, "quote_volume": 36.77232, "trades": 1, "taker_buy_volume": 172.64, "taker_buy_quote": 36.77232}, {"ts": 1771781100000, "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": 1771781160000, "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": 1771781220000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 3809.47, "quote_volume": 811.41711, "trades": 7, "taker_buy_volume": 3809.47, "taker_buy_quote": 811.41711}, {"ts": 1771781280000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 6.4, "quote_volume": 1.3632, "trades": 1, "taker_buy_volume": 6.4, "taker_buy_quote": 1.3632}, {"ts": 1771781340000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 475.16, "quote_volume": 100.97162, "trades": 2, "taker_buy_volume": 237.7, "taker_buy_quote": 50.6301}, {"ts": 1771781400000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 10841.17, "quote_volume": 2298.32804, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781460000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 51.64, "quote_volume": 10.99932, "trades": 1, "taker_buy_volume": 51.64, "taker_buy_quote": 10.99932}, {"ts": 1771781520000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 12052.32, "quote_volume": 2555.09184, "trades": 31, "taker_buy_volume": 47.28, "taker_buy_quote": 10.02336}, {"ts": 1771781580000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 6120.57, "quote_volume": 1291.44027, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771781640000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 8773.64, "quote_volume": 1860.01168, "trades": 1, "taker_buy_volume": 8773.64, "taker_buy_quote": 1860.01168}, {"ts": 1771781700000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 80.51, "quote_volume": 17.06812, "trades": 1, "taker_buy_volume": 80.51, "taker_buy_quote": 17.06812}, {"ts": 1771781760000, "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": 1771781820000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 53.39, "quote_volume": 11.31868, "trades": 2, "taker_buy_volume": 53.39, "taker_buy_quote": 11.31868}, {"ts": 1771781880000, "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": 1771781940000, "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": 1771782000000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 23601.75, "quote_volume": 4980.43851, "trades": 11, "taker_buy_volume": 469.26, "taker_buy_quote": 99.48312}, {"ts": 1771782060000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 29.25, "quote_volume": 6.201, "trades": 2, "taker_buy_volume": 29.25, "taker_buy_quote": 6.201}, {"ts": 1771782120000, "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": 1771782180000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 302.86, "quote_volume": 64.20632, "trades": 1, "taker_buy_volume": 302.86, "taker_buy_quote": 64.20632}, {"ts": 1771782240000, "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": 1771782300000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 23.58, "quote_volume": 4.99896, "trades": 1, "taker_buy_volume": 23.58, "taker_buy_quote": 4.99896}, {"ts": 1771782360000, "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": 1771782420000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 58.84, "quote_volume": 12.4342, "trades": 3, "taker_buy_volume": 18.96, "taker_buy_quote": 4.01952}, {"ts": 1771782480000, "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": 1771782540000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 12097.21, "quote_volume": 2563.79868, "trades": 14, "taker_buy_volume": 11287.37, "taker_buy_quote": 2392.92244}, {"ts": 1771782600000, "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": 1771782660000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 1681.67, "quote_volume": 356.51404, "trades": 1, "taker_buy_volume": 1681.67, "taker_buy_quote": 356.51404}, {"ts": 1771782720000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 4287.03, "quote_volume": 906.55036, "trades": 2, "taker_buy_volume": 1987.03, "taker_buy_quote": 421.25036}, {"ts": 1771782780000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 900.0, "quote_volume": 189.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771782840000, "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": 1771782900000, "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": 1771782960000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 857.25, "quote_volume": 181.737, "trades": 1, "taker_buy_volume": 857.25, "taker_buy_quote": 181.737}, {"ts": 1771783020000, "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": 1771783080000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 8.52, "quote_volume": 1.80624, "trades": 1, "taker_buy_volume": 8.52, "taker_buy_quote": 1.80624}, {"ts": 1771783140000, "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": 1771783200000, "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": 1771783260000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 303.0, "quote_volume": 64.20701, "trades": 2, "taker_buy_volume": 274.01, "taker_buy_quote": 58.09012}, {"ts": 1771783320000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 471.69, "quote_volume": 99.99828, "trades": 1, "taker_buy_volume": 471.69, "taker_buy_quote": 99.99828}, {"ts": 1771783380000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 10767.16, "quote_volume": 2271.87076, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783440000, "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": 1771783500000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 6.09, "quote_volume": 1.29108, "trades": 1, "taker_buy_volume": 6.09, "taker_buy_quote": 1.29108}, {"ts": 1771783560000, "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": 1771783620000, "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": 1771783680000, "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": 1771783740000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 117.03, "quote_volume": 24.74049, "trades": 2, "taker_buy_volume": 47.16, "taker_buy_quote": 9.99792}, {"ts": 1771783800000, "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": 1771783860000, "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": 1771783920000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 103.89, "quote_volume": 21.92079, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771783980000, "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": 1771784040000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 235849.05, "quote_volume": 49999.9986, "trades": 110, "taker_buy_volume": 235849.05, "taker_buy_quote": 49999.9986}, {"ts": 1771784100000, "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": 1771784160000, "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": 1771784220000, "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": 1771784280000, "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": 1771784340000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 3133.64, "quote_volume": 661.19804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771784400000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 235.84, "quote_volume": 49.99808, "trades": 1, "taker_buy_volume": 235.84, "taker_buy_quote": 49.99808}, {"ts": 1771784460000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 3086.86, "quote_volume": 651.61559, "trades": 6, "taker_buy_volume": 288.13, "taker_buy_quote": 61.08356}, {"ts": 1771784520000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 8.86, "quote_volume": 1.87832, "trades": 1, "taker_buy_volume": 8.86, "taker_buy_quote": 1.87832}, {"ts": 1771784580000, "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": 1771784640000, "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": 1771784700000, "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": 1771784760000, "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": 1771784820000, "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": 1771784880000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 47.16, "quote_volume": 9.99792, "trades": 1, "taker_buy_volume": 47.16, "taker_buy_quote": 9.99792}, {"ts": 1771784940000, "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": 1771785000000, "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": 1771785060000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 7236.27, "quote_volume": 1534.08924, "trades": 3, "taker_buy_volume": 7236.27, "taker_buy_quote": 1534.08924}, {"ts": 1771785120000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 491.63, "quote_volume": 104.22556, "trades": 1, "taker_buy_volume": 491.63, "taker_buy_quote": 104.22556}, {"ts": 1771785180000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 30.75, "quote_volume": 6.519, "trades": 1, "taker_buy_volume": 30.75, "taker_buy_quote": 6.519}, {"ts": 1771785240000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 215.47, "quote_volume": 45.67491, "trades": 4, "taker_buy_volume": 210.74, "taker_buy_quote": 44.67688}, {"ts": 1771785300000, "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": 1771785360000, "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": 1771785420000, "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": 1771785480000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 9552.46, "quote_volume": 2025.00302, "trades": 2, "taker_buy_volume": 9433.96, "taker_buy_quote": 1999.99952}, {"ts": 1771785540000, "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": 1771785600000, "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": 1771785660000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 413.22, "quote_volume": 87.18942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785720000, "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": 1771785780000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 242.06, "quote_volume": 51.07466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785840000, "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": 1771785900000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 5635.5, "quote_volume": 1189.0905, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771785960000, "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": 1771786020000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 22920.6, "quote_volume": 4859.1672, "trades": 12, "taker_buy_volume": 22920.6, "taker_buy_quote": 4859.1672}, {"ts": 1771786080000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 67487.57, "quote_volume": 14302.83728, "trades": 72, "taker_buy_volume": 62960.01, "taker_buy_quote": 13347.52212}, {"ts": 1771786140000, "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": 1771786200000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 504.42, "quote_volume": 106.43262, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786260000, "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": 1771786320000, "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": 1771786380000, "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": 1771786440000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 14.39, "quote_volume": 3.03629, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786500000, "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": 1771786560000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 500.42, "quote_volume": 106.08904, "trades": 2, "taker_buy_volume": 500.42, "taker_buy_quote": 106.08904}, {"ts": 1771786620000, "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": 1771786680000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 14.15, "quote_volume": 2.9998, "trades": 1, "taker_buy_volume": 14.15, "taker_buy_quote": 2.9998}, {"ts": 1771786740000, "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": 1771786800000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 676.12, "quote_volume": 142.66132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771786860000, "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": 1771786920000, "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": 1771786980000, "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": 1771787040000, "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": 1771787100000, "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": 1771787160000, "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": 1771787220000, "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": 1771787280000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 65266.3, "quote_volume": 13771.1893, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787340000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 2005.0, "quote_volume": 423.055, "trades": 2, "taker_buy_volume": 2005.0, "taker_buy_quote": 423.055}, {"ts": 1771787400000, "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": 1771787460000, "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": 1771787520000, "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": 1771787580000, "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": 1771787640000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 473.93, "quote_volume": 99.99923, "trades": 1, "taker_buy_volume": 473.93, "taker_buy_quote": 99.99923}, {"ts": 1771787700000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 100.0, "quote_volume": 21.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771787760000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 127.83, "quote_volume": 26.97213, "trades": 2, "taker_buy_volume": 127.83, "taker_buy_quote": 26.97213}, {"ts": 1771787820000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 4264.78, "quote_volume": 899.86858, "trades": 1, "taker_buy_volume": 4264.78, "taker_buy_quote": 899.86858}, {"ts": 1771787880000, "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": 1771787940000, "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": 1771788000000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 163.9, "quote_volume": 34.5829, "trades": 1, "taker_buy_volume": 163.9, "taker_buy_quote": 34.5829}, {"ts": 1771788060000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1486.91, "quote_volume": 313.73801, "trades": 1, "taker_buy_volume": 1486.91, "taker_buy_quote": 313.73801}, {"ts": 1771788120000, "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": 1771788180000, "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": 1771788240000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 5.78, "quote_volume": 1.21958, "trades": 1, "taker_buy_volume": 5.78, "taker_buy_quote": 1.21958}, {"ts": 1771788300000, "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": 1771788360000, "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": 1771788420000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 18.95, "quote_volume": 3.99845, "trades": 1, "taker_buy_volume": 18.95, "taker_buy_quote": 3.99845}, {"ts": 1771788480000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 146.91, "quote_volume": 30.99801, "trades": 2, "taker_buy_volume": 146.91, "taker_buy_quote": 30.99801}, {"ts": 1771788540000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 70.95, "quote_volume": 14.97045, "trades": 1, "taker_buy_volume": 70.95, "taker_buy_quote": 14.97045}, {"ts": 1771788600000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 41.52, "quote_volume": 8.76072, "trades": 1, "taker_buy_volume": 41.52, "taker_buy_quote": 8.76072}, {"ts": 1771788660000, "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": 1771788720000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 136.37, "quote_volume": 28.6377, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771788780000, "open": 0.21, "high": 0.212, "low": 0.21, "close": 0.212, "volume": 307147.97, "quote_volume": 64808.23033, "trades": 61, "taker_buy_volume": 298841.3, "taker_buy_quote": 63055.55296}, {"ts": 1771788840000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 70114.55, "quote_volume": 14793.93196, "trades": 40, "taker_buy_volume": 1869.7, "taker_buy_quote": 394.5067}, {"ts": 1771788900000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 7867.71, "quote_volume": 1660.08681, "trades": 29, "taker_buy_volume": 7632.32, "taker_buy_quote": 1610.41952}, {"ts": 1771788960000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 6106.01, "quote_volume": 1288.36811, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789020000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 22021.6, "quote_volume": 4646.46699, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789080000, "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": 1771789140000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 68052.78, "quote_volume": 14359.13658, "trades": 26, "taker_buy_volume": 68052.78, "taker_buy_quote": 14359.13658}, {"ts": 1771789200000, "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": 1771789260000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 69177.03, "quote_volume": 14596.35333, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789320000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 6.99, "quote_volume": 1.4679, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771789380000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 23347.9, "quote_volume": 4926.4069, "trades": 20, "taker_buy_volume": 23347.9, "taker_buy_quote": 4926.4069}, {"ts": 1771789440000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 4.74, "quote_volume": 1.00488, "trades": 1, "taker_buy_volume": 4.74, "taker_buy_quote": 1.00488}, {"ts": 1771789500000, "open": 0.212, "high": 0.212, "low": 0.21, "close": 0.21, "volume": 62617.94, "quote_volume": 13211.06854, "trades": 30, "taker_buy_volume": 1000.0, "taker_buy_quote": 212.0}, {"ts": 1771789560000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 62621.83, "quote_volume": 13213.20613, "trades": 34, "taker_buy_volume": 48769.95, "taker_buy_quote": 10290.45945}, {"ts": 1771789620000, "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": 1771789680000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 99.52, "quote_volume": 20.99872, "trades": 2, "taker_buy_volume": 99.52, "taker_buy_quote": 20.99872}, {"ts": 1771789740000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 558.0, "quote_volume": 117.738, "trades": 1, "taker_buy_volume": 558.0, "taker_buy_quote": 117.738}, {"ts": 1771789800000, "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": 1771789860000, "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": 1771789920000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 333.96, "quote_volume": 70.46556, "trades": 1, "taker_buy_volume": 333.96, "taker_buy_quote": 70.46556}, {"ts": 1771789980000, "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": 1771790040000, "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": 1771790100000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 199.58, "quote_volume": 42.11138, "trades": 3, "taker_buy_volume": 199.58, "taker_buy_quote": 42.11138}, {"ts": 1771790160000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 31.8, "quote_volume": 6.7098, "trades": 1, "taker_buy_volume": 31.8, "taker_buy_quote": 6.7098}, {"ts": 1771790220000, "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": 1771790280000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 16.09, "quote_volume": 3.38615, "trades": 2, "taker_buy_volume": 7.25, "taker_buy_quote": 1.52975}, {"ts": 1771790340000, "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": 1771790400000, "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": 1771790460000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 479.08, "quote_volume": 101.08588, "trades": 2, "taker_buy_volume": 479.08, "taker_buy_quote": 101.08588}, {"ts": 1771790520000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 785.75, "quote_volume": 165.79325, "trades": 4, "taker_buy_volume": 785.75, "taker_buy_quote": 165.79325}, {"ts": 1771790580000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1383.03, "quote_volume": 291.81933, "trades": 4, "taker_buy_volume": 1383.03, "taker_buy_quote": 291.81933}, {"ts": 1771790640000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 522.72, "quote_volume": 110.29392, "trades": 2, "taker_buy_volume": 522.72, "taker_buy_quote": 110.29392}, {"ts": 1771790700000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 587.28, "quote_volume": 123.91608, "trades": 3, "taker_buy_volume": 587.28, "taker_buy_quote": 123.91608}, {"ts": 1771790760000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 936.1, "quote_volume": 197.5171, "trades": 2, "taker_buy_volume": 936.1, "taker_buy_quote": 197.5171}, {"ts": 1771790820000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 555.14, "quote_volume": 117.13454, "trades": 2, "taker_buy_volume": 555.14, "taker_buy_quote": 117.13454}, {"ts": 1771790880000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 722.06, "quote_volume": 152.35466, "trades": 2, "taker_buy_volume": 722.06, "taker_buy_quote": 152.35466}, {"ts": 1771790940000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 146430.72, "quote_volume": 30753.98959, "trades": 131, "taker_buy_volume": 67169.55, "taker_buy_quote": 14109.14389}, {"ts": 1771791000000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1373.77, "quote_volume": 289.86547, "trades": 2, "taker_buy_volume": 1373.77, "taker_buy_quote": 289.86547}, {"ts": 1771791060000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 17007.3, "quote_volume": 3572.57747, "trades": 36, "taker_buy_volume": 12265.57, "taker_buy_quote": 2576.81417}, {"ts": 1771791120000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 1156.49, "quote_volume": 244.01001, "trades": 6, "taker_buy_volume": 1147.11, "taker_buy_quote": 242.04021}, {"ts": 1771791180000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 147591.07, "quote_volume": 30998.50481, "trades": 57, "taker_buy_volume": 46438.46, "taker_buy_quote": 9756.45671}, {"ts": 1771791240000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 1356.9, "quote_volume": 284.949, "trades": 13, "taker_buy_volume": 632.06, "taker_buy_quote": 132.7326}, {"ts": 1771791300000, "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": 1771791360000, "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": 1771791420000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 59101.54, "quote_volume": 12422.34841, "trades": 25, "taker_buy_volume": 59058.24, "taker_buy_quote": 12413.25541}, {"ts": 1771791480000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 31.14, "quote_volume": 6.55004, "trades": 3, "taker_buy_volume": 10.64, "taker_buy_quote": 2.24504}, {"ts": 1771791540000, "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": 1771791600000, "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": 1771791660000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 2143.62, "quote_volume": 452.30382, "trades": 1, "taker_buy_volume": 2143.62, "taker_buy_quote": 452.30382}, {"ts": 1771791720000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 714.28, "quote_volume": 149.9988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771791780000, "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": 1771791840000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 96.5, "quote_volume": 20.3615, "trades": 1, "taker_buy_volume": 96.5, "taker_buy_quote": 20.3615}, {"ts": 1771791900000, "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": 1771791960000, "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": 1771792020000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 47.5, "quote_volume": 10.0225, "trades": 1, "taker_buy_volume": 47.5, "taker_buy_quote": 10.0225}, {"ts": 1771792080000, "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": 1771792140000, "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": 1771792200000, "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": 1771792260000, "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": 1771792320000, "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": 1771792380000, "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": 1771792440000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 250.53, "quote_volume": 52.86183, "trades": 3, "taker_buy_volume": 250.53, "taker_buy_quote": 52.86183}, {"ts": 1771792500000, "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": 1771792560000, "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": 1771792620000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 718.81, "quote_volume": 150.9501, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771792680000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 101002.34, "quote_volume": 21311.49374, "trades": 82, "taker_buy_volume": 54881.05, "taker_buy_quote": 11579.90155}, {"ts": 1771792740000, "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": 1771792800000, "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": 1771792860000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 8084.42, "quote_volume": 1705.06608, "trades": 4, "taker_buy_volume": 7337.88, "taker_buy_quote": 1548.29268}, {"ts": 1771792920000, "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": 1771792980000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1127.21, "quote_volume": 237.84131, "trades": 3, "taker_buy_volume": 1127.21, "taker_buy_quote": 237.84131}, {"ts": 1771793040000, "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": 1771793100000, "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": 1771793160000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 45.0, "quote_volume": 9.45, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793220000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 206.58, "quote_volume": 43.58838, "trades": 1, "taker_buy_volume": 206.58, "taker_buy_quote": 43.58838}, {"ts": 1771793280000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 353.31, "quote_volume": 74.54841, "trades": 1, "taker_buy_volume": 353.31, "taker_buy_quote": 74.54841}, {"ts": 1771793340000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 29704.97, "quote_volume": 6238.0437, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771793400000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 394.56, "quote_volume": 83.25216, "trades": 1, "taker_buy_volume": 394.56, "taker_buy_quote": 83.25216}, {"ts": 1771793460000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 167.31, "quote_volume": 35.25245, "trades": 2, "taker_buy_volume": 117.35, "taker_buy_quote": 24.76085}, {"ts": 1771793520000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 52836.17, "quote_volume": 11095.5957, "trades": 48, "taker_buy_volume": 8440.5, "taker_buy_quote": 1772.505}, {"ts": 1771793580000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 2823.33, "quote_volume": 592.8993, "trades": 19, "taker_buy_volume": 103.09, "taker_buy_quote": 21.6489}, {"ts": 1771793640000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 2380.95, "quote_volume": 499.9995, "trades": 4, "taker_buy_volume": 2380.95, "taker_buy_quote": 499.9995}, {"ts": 1771793700000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 1864.96, "quote_volume": 389.83965, "trades": 15, "taker_buy_volume": 63.01, "taker_buy_quote": 13.2321}, {"ts": 1771793760000, "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": 1771793820000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 101629.98, "quote_volume": 21342.2958, "trades": 59, "taker_buy_volume": 66482.54, "taker_buy_quote": 13961.3334}, {"ts": 1771793880000, "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": 1771793940000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 28.57, "quote_volume": 5.9997, "trades": 1, "taker_buy_volume": 28.57, "taker_buy_quote": 5.9997}, {"ts": 1771794000000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 95885.87, "quote_volume": 20136.0327, "trades": 127, "taker_buy_volume": 46998.75, "taker_buy_quote": 9869.7375}, {"ts": 1771794060000, "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": 1771794120000, "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": 1771794180000, "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": 1771794240000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 24.14, "quote_volume": 5.09354, "trades": 1, "taker_buy_volume": 24.14, "taker_buy_quote": 5.09354}, {"ts": 1771794300000, "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": 1771794360000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 6.72, "quote_volume": 1.41792, "trades": 1, "taker_buy_volume": 6.72, "taker_buy_quote": 1.41792}, {"ts": 1771794420000, "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": 1771794480000, "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": 1771794540000, "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": 1771794600000, "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": 1771794660000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 84.56, "quote_volume": 17.84216, "trades": 7, "taker_buy_volume": 84.56, "taker_buy_quote": 17.84216}, {"ts": 1771794720000, "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": 1771794780000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 587.34, "quote_volume": 123.3414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771794840000, "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": 1771794900000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 336.28, "quote_volume": 70.95508, "trades": 1, "taker_buy_volume": 336.28, "taker_buy_quote": 70.95508}, {"ts": 1771794960000, "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": 1771795020000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 57.37, "quote_volume": 12.10507, "trades": 1, "taker_buy_volume": 57.37, "taker_buy_quote": 12.10507}, {"ts": 1771795080000, "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": 1771795140000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1464.46, "quote_volume": 309.00106, "trades": 1, "taker_buy_volume": 1464.46, "taker_buy_quote": 309.00106}, {"ts": 1771795200000, "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": 1771795260000, "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": 1771795320000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 18.13, "quote_volume": 3.82543, "trades": 2, "taker_buy_volume": 18.13, "taker_buy_quote": 3.82543}, {"ts": 1771795380000, "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": 1771795440000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 581.6, "quote_volume": 122.136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795500000, "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": 1771795560000, "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": 1771795620000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 79834.95, "quote_volume": 16765.3395, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771795680000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 3730.83, "quote_volume": 786.70376, "trades": 9, "taker_buy_volume": 3229.46, "taker_buy_quote": 681.41606}, {"ts": 1771795740000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 113.16, "quote_volume": 23.7636, "trades": 11, "taker_buy_volume": 21.65, "taker_buy_quote": 4.5465}, {"ts": 1771795800000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 5.0, "quote_volume": 1.05, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 1.05}, {"ts": 1771795860000, "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": 1771795920000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 31961.9, "quote_volume": 6711.999, "trades": 19, "taker_buy_volume": 31961.9, "taker_buy_quote": 6711.999}, {"ts": 1771795980000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 16941.49, "quote_volume": 3557.7129, "trades": 23, "taker_buy_volume": 43.3, "taker_buy_quote": 9.093}, {"ts": 1771796040000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 11475.17, "quote_volume": 2409.7857, "trades": 17, "taker_buy_volume": 11453.52, "taker_buy_quote": 2405.2392}, {"ts": 1771796100000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 473.93, "quote_volume": 99.99923, "trades": 1, "taker_buy_volume": 473.93, "taker_buy_quote": 99.99923}, {"ts": 1771796160000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 107.87, "quote_volume": 22.76057, "trades": 1, "taker_buy_volume": 107.87, "taker_buy_quote": 22.76057}, {"ts": 1771796220000, "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": 1771796280000, "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": 1771796340000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 10181.89, "quote_volume": 2148.42049, "trades": 33, "taker_buy_volume": 10134.39, "taker_buy_quote": 2138.39799}, {"ts": 1771796400000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 2266.82, "quote_volume": 478.29902, "trades": 21, "taker_buy_volume": 28.29, "taker_buy_quote": 5.96919}, {"ts": 1771796460000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 47.5, "quote_volume": 10.0225, "trades": 1, "taker_buy_volume": 47.5, "taker_buy_quote": 10.0225}, {"ts": 1771796520000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 24924.3, "quote_volume": 5259.0343, "trades": 25, "taker_buy_volume": 24294.25, "taker_buy_quote": 5126.09375}, {"ts": 1771796580000, "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": 1771796640000, "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": 1771796700000, "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": 1771796760000, "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": 1771796820000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 2464.04, "quote_volume": 522.37648, "trades": 2, "taker_buy_volume": 2464.04, "taker_buy_quote": 522.37648}, {"ts": 1771796880000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 236.65, "quote_volume": 49.93315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771796940000, "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": 1771797000000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 9.38, "quote_volume": 1.97918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797060000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 237.52, "quote_volume": 50.11672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797120000, "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": 1771797180000, "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": 1771797240000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 57203.95, "quote_volume": 12070.03345, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797300000, "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": 1771797360000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 61.87, "quote_volume": 13.05457, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797420000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 13776.34, "quote_volume": 2906.80774, "trades": 40, "taker_buy_volume": 6600.81, "taker_buy_quote": 1392.77091}, {"ts": 1771797480000, "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": 1771797540000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 26.41, "quote_volume": 5.57251, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797600000, "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": 1771797660000, "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": 1771797720000, "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": 1771797780000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 51.83, "quote_volume": 10.93613, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771797840000, "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": 1771797900000, "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": 1771797960000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 49.75, "quote_volume": 10.547, "trades": 1, "taker_buy_volume": 49.75, "taker_buy_quote": 10.547}, {"ts": 1771798020000, "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": 1771798080000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 120.78, "quote_volume": 25.56005, "trades": 2, "taker_buy_volume": 75.47, "taker_buy_quote": 15.99964}, {"ts": 1771798140000, "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": 1771798200000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 41727.72, "quote_volume": 8804.54892, "trades": 56, "taker_buy_volume": 13567.85, "taker_buy_quote": 2862.81635}, {"ts": 1771798260000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 7232.6, "quote_volume": 1526.0786, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798320000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1543.52, "quote_volume": 325.68272, "trades": 7, "taker_buy_volume": 1510.67, "taker_buy_quote": 318.75137}, {"ts": 1771798380000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 173.2, "quote_volume": 36.372, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798440000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 237.52, "quote_volume": 49.8792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771798500000, "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": 1771798560000, "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": 1771798620000, "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": 1771798680000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 50.0, "quote_volume": 10.55, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 10.55}, {"ts": 1771798740000, "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": 1771798800000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 92137.32, "quote_volume": 19440.97452, "trades": 39, "taker_buy_volume": 88788.55, "taker_buy_quote": 18734.38405}, {"ts": 1771798860000, "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": 1771798920000, "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": 1771798980000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 232.22, "quote_volume": 48.99842, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799040000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 100.48, "quote_volume": 21.20128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799100000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 6603.77, "quote_volume": 1399.99924, "trades": 4, "taker_buy_volume": 6603.77, "taker_buy_quote": 1399.99924}, {"ts": 1771799160000, "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": 1771799220000, "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": 1771799280000, "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": 1771799340000, "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": 1771799400000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 943.39, "quote_volume": 199.99868, "trades": 2, "taker_buy_volume": 943.39, "taker_buy_quote": 199.99868}, {"ts": 1771799460000, "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": 1771799520000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 12.95, "quote_volume": 2.7454, "trades": 1, "taker_buy_volume": 12.95, "taker_buy_quote": 2.7454}, {"ts": 1771799580000, "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": 1771799640000, "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": 1771799700000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 13.5, "quote_volume": 2.862, "trades": 1, "taker_buy_volume": 13.5, "taker_buy_quote": 2.862}, {"ts": 1771799760000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1185.38, "quote_volume": 250.11518, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771799820000, "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": 1771799880000, "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": 1771799940000, "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": 1771800000000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 8394.88, "quote_volume": 1779.61968, "trades": 8, "taker_buy_volume": 8300.0, "taker_buy_quote": 1759.6}, {"ts": 1771800060000, "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": 1771800120000, "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": 1771800180000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 47325.79, "quote_volume": 10051.03347, "trades": 69, "taker_buy_volume": 44007.11, "taker_buy_quote": 9347.47331}, {"ts": 1771800240000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 580.02, "quote_volume": 123.49192, "trades": 4, "taker_buy_volume": 527.68, "taker_buy_quote": 112.39584}, {"ts": 1771800300000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 811.16, "quote_volume": 172.07442, "trades": 2, "taker_buy_volume": 108.5, "taker_buy_quote": 23.1105}, {"ts": 1771800360000, "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": 1771800420000, "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": 1771800480000, "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": 1771800540000, "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": 1771800600000, "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": 1771800660000, "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": 1771800720000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 33.28, "quote_volume": 7.06005, "trades": 2, "taker_buy_volume": 4.69, "taker_buy_quote": 0.99897}, {"ts": 1771800780000, "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": 1771800840000, "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": 1771800900000, "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": 1771800960000, "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": 1771801020000, "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": 1771801080000, "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": 1771801140000, "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": 1771801200000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 98.0, "quote_volume": 20.776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801260000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 3985.04, "quote_volume": 848.77628, "trades": 3, "taker_buy_volume": 3947.8, "taker_buy_quote": 840.8814}, {"ts": 1771801320000, "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": 1771801380000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 163.3, "quote_volume": 34.6196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801440000, "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": 1771801500000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 953.7, "quote_volume": 202.1844, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801560000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 965.49, "quote_volume": 205.64937, "trades": 2, "taker_buy_volume": 965.49, "taker_buy_quote": 205.64937}, {"ts": 1771801620000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 61270.53, "quote_volume": 12997.23518, "trades": 48, "taker_buy_volume": 7882.82, "taker_buy_quote": 1679.04066}, {"ts": 1771801680000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 100721.02, "quote_volume": 21352.86477, "trades": 72, "taker_buy_volume": 100336.75, "taker_buy_quote": 21271.39953}, {"ts": 1771801740000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 49888.18, "quote_volume": 10576.29416, "trades": 23, "taker_buy_volume": 13582.0, "taker_buy_quote": 2879.384}, {"ts": 1771801800000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 191.66, "quote_volume": 40.44026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801860000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 64.0, "quote_volume": 13.504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801920000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1563.03, "quote_volume": 329.79933, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771801980000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 99.0, "quote_volume": 20.889, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802040000, "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": 1771802100000, "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": 1771802160000, "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": 1771802220000, "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": 1771802280000, "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": 1771802340000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 277782.88, "quote_volume": 58612.18768, "trades": 168, "taker_buy_volume": 91489.92, "taker_buy_quote": 19304.37312}, {"ts": 1771802400000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 34959.67, "quote_volume": 7376.49037, "trades": 17, "taker_buy_volume": 21.65, "taker_buy_quote": 4.56815}, {"ts": 1771802460000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 85687.7, "quote_volume": 18080.1047, "trades": 26, "taker_buy_volume": 85687.7, "taker_buy_quote": 18080.1047}, {"ts": 1771802520000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 34636.74, "quote_volume": 7308.38987, "trades": 49, "taker_buy_volume": 37.73, "taker_buy_quote": 7.99876}, {"ts": 1771802580000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 17.93, "quote_volume": 3.78323, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802640000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 13.5, "quote_volume": 2.8485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771802700000, "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": 1771802760000, "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": 1771802820000, "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": 1771802880000, "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": 1771802940000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 55.54, "quote_volume": 11.77448, "trades": 1, "taker_buy_volume": 55.54, "taker_buy_quote": 11.77448}, {"ts": 1771803000000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1492.53, "quote_volume": 314.92383, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803060000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 70.75, "quote_volume": 14.999, "trades": 1, "taker_buy_volume": 70.75, "taker_buy_quote": 14.999}, {"ts": 1771803120000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 29.41, "quote_volume": 6.20551, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803180000, "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": 1771803240000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 701.26, "quote_volume": 147.96586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803300000, "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": 1771803360000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 28.04, "quote_volume": 5.94448, "trades": 1, "taker_buy_volume": 28.04, "taker_buy_quote": 5.94448}, {"ts": 1771803420000, "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": 1771803480000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1557.61, "quote_volume": 328.65571, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803540000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 104526.5, "quote_volume": 22057.4556, "trades": 82, "taker_buy_volume": 57737.29, "taker_buy_quote": 12184.93229}, {"ts": 1771803600000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 172.41, "quote_volume": 36.37851, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803660000, "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": 1771803720000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 79047.44, "quote_volume": 16679.00984, "trades": 49, "taker_buy_volume": 62604.37, "taker_buy_quote": 13209.52207}, {"ts": 1771803780000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 16443.57, "quote_volume": 3469.59327, "trades": 42, "taker_buy_volume": 16443.57, "taker_buy_quote": 3469.59327}, {"ts": 1771803840000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 34755.27, "quote_volume": 7333.36197, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771803900000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 187385.53, "quote_volume": 39538.34683, "trades": 122, "taker_buy_volume": 86017.63, "taker_buy_quote": 18149.71993}, {"ts": 1771803960000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 497.88, "quote_volume": 105.05268, "trades": 3, "taker_buy_volume": 497.88, "taker_buy_quote": 105.05268}, {"ts": 1771804020000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 61371.73, "quote_volume": 12949.43503, "trades": 20, "taker_buy_volume": 61371.73, "taker_buy_quote": 12949.43503}, {"ts": 1771804080000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 111080.72, "quote_volume": 23438.03192, "trades": 86, "taker_buy_volume": 29051.33, "taker_buy_quote": 6129.83063}, {"ts": 1771804140000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 73319.89, "quote_volume": 15470.49679, "trades": 52, "taker_buy_volume": 44921.76, "taker_buy_quote": 9478.49136}, {"ts": 1771804200000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1199.46, "quote_volume": 253.08606, "trades": 9, "taker_buy_volume": 1199.46, "taker_buy_quote": 253.08606}, {"ts": 1771804260000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 67909.83, "quote_volume": 14328.97413, "trades": 42, "taker_buy_volume": 10103.86, "taker_buy_quote": 2131.91446}, {"ts": 1771804320000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 2052.93, "quote_volume": 433.16823, "trades": 1, "taker_buy_volume": 2052.93, "taker_buy_quote": 433.16823}, {"ts": 1771804380000, "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": 1771804440000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 71176.18, "quote_volume": 15018.17398, "trades": 38, "taker_buy_volume": 38829.78, "taker_buy_quote": 8193.08358}, {"ts": 1771804500000, "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": 1771804560000, "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": 1771804620000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 1201.9, "quote_volume": 254.78414, "trades": 2, "taker_buy_volume": 1183.24, "taker_buy_quote": 250.84688}, {"ts": 1771804680000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 471.65, "quote_volume": 99.9898, "trades": 1, "taker_buy_volume": 471.65, "taker_buy_quote": 99.9898}, {"ts": 1771804740000, "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": 1771804800000, "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": 1771804860000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1183.24, "quote_volume": 249.66364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771804920000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 943.92, "quote_volume": 200.11104, "trades": 1, "taker_buy_volume": 943.92, "taker_buy_quote": 200.11104}, {"ts": 1771804980000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 51266.47, "quote_volume": 10866.07605, "trades": 22, "taker_buy_volume": 48850.88, "taker_buy_quote": 10356.38656}, {"ts": 1771805040000, "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": 1771805100000, "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": 1771805160000, "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": 1771805220000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1985.04, "quote_volume": 418.84344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805280000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 473.93, "quote_volume": 99.99923, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805340000, "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": 1771805400000, "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": 1771805460000, "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": 1771805520000, "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": 1771805580000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 369.94, "quote_volume": 78.05734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805640000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 38654.7, "quote_volume": 8182.73152, "trades": 10, "taker_buy_volume": 26589.82, "taker_buy_quote": 5637.04184}, {"ts": 1771805700000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 55973.2, "quote_volume": 11810.3452, "trades": 43, "taker_buy_volume": 346.4, "taker_buy_quote": 73.0904}, {"ts": 1771805760000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 11912.45, "quote_volume": 2519.72646, "trades": 26, "taker_buy_volume": 11912.45, "taker_buy_quote": 2519.72646}, {"ts": 1771805820000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 538.72, "quote_volume": 113.66992, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771805880000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 49915.24, "quote_volume": 10532.11564, "trades": 24, "taker_buy_volume": 3021.81, "taker_buy_quote": 637.60191}, {"ts": 1771805940000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 3317.53, "quote_volume": 699.99883, "trades": 1, "taker_buy_volume": 3317.53, "taker_buy_quote": 699.99883}, {"ts": 1771806000000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 2516.48, "quote_volume": 530.97728, "trades": 1, "taker_buy_volume": 2516.48, "taker_buy_quote": 530.97728}, {"ts": 1771806060000, "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": 1771806120000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 2019.27, "quote_volume": 425.92804, "trades": 2, "taker_buy_volume": 1881.34, "taker_buy_quote": 396.96274}, {"ts": 1771806180000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 1926.23, "quote_volume": 404.5083, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806240000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 80.38, "quote_volume": 16.92167, "trades": 2, "taker_buy_volume": 41.87, "taker_buy_quote": 8.83457}, {"ts": 1771806300000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 6855.32, "quote_volume": 1446.43919, "trades": 9, "taker_buy_volume": 6821.99, "taker_buy_quote": 1439.43989}, {"ts": 1771806360000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 56782.36, "quote_volume": 11924.2956, "trades": 59, "taker_buy_volume": 19523.4, "taker_buy_quote": 4099.914}, {"ts": 1771806420000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1053.57, "quote_volume": 222.30327, "trades": 2, "taker_buy_volume": 1053.57, "taker_buy_quote": 222.30327}, {"ts": 1771806480000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 50.0, "quote_volume": 10.55, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 10.55}, {"ts": 1771806540000, "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": 1771806600000, "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": 1771806660000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 149165.1, "quote_volume": 31324.71108, "trades": 69, "taker_buy_volume": 54159.98, "taker_buy_quote": 11373.63588}, {"ts": 1771806720000, "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": 1771806780000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 477.01, "quote_volume": 100.64911, "trades": 1, "taker_buy_volume": 477.01, "taker_buy_quote": 100.64911}, {"ts": 1771806840000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 80.0, "quote_volume": 16.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771806900000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 236.96, "quote_volume": 49.99856, "trades": 1, "taker_buy_volume": 236.96, "taker_buy_quote": 49.99856}, {"ts": 1771806960000, "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": 1771807020000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 390.42, "quote_volume": 81.9882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807080000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 183.72, "quote_volume": 38.76492, "trades": 1, "taker_buy_volume": 183.72, "taker_buy_quote": 38.76492}, {"ts": 1771807140000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 323.61, "quote_volume": 67.9581, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771807200000, "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": 1771807260000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 4677.19, "quote_volume": 982.29994, "trades": 4, "taker_buy_volume": 90.04, "taker_buy_quote": 18.99844}, {"ts": 1771807320000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 488.14, "quote_volume": 102.52409, "trades": 2, "taker_buy_volume": 14.69, "taker_buy_quote": 3.09959}, {"ts": 1771807380000, "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": 1771807440000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 12113.13, "quote_volume": 2543.7853, "trades": 12, "taker_buy_volume": 28.0, "taker_buy_quote": 5.908}, {"ts": 1771807500000, "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": 1771807560000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 6.07, "quote_volume": 1.28077, "trades": 1, "taker_buy_volume": 6.07, "taker_buy_quote": 1.28077}, {"ts": 1771807620000, "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": 1771807680000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 137873.1, "quote_volume": 29091.10574, "trades": 139, "taker_buy_volume": 128355.77, "taker_buy_quote": 27083.06747}, {"ts": 1771807740000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 19788.28, "quote_volume": 4175.32708, "trades": 14, "taker_buy_volume": 19782.15, "taker_buy_quote": 4174.03365}, {"ts": 1771807800000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 81798.27, "quote_volume": 17259.43497, "trades": 46, "taker_buy_volume": 34450.7, "taker_buy_quote": 7269.0977}, {"ts": 1771807860000, "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": 1771807920000, "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": 1771807980000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 6193.36, "quote_volume": 1306.79896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771808040000, "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": 1771808100000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 117.92, "quote_volume": 24.99904, "trades": 1, "taker_buy_volume": 117.92, "taker_buy_quote": 24.99904}, {"ts": 1771808160000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 9984.17, "quote_volume": 2106.65987, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771808220000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 62409.04, "quote_volume": 13168.30744, "trades": 170, "taker_buy_volume": 19421.24, "taker_buy_quote": 4097.88164}, {"ts": 1771808280000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 5916.13, "quote_volume": 1242.3873, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771808340000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 87675.66, "quote_volume": 18411.8886, "trades": 57, "taker_buy_volume": 66875.4, "taker_buy_quote": 14043.834}, {"ts": 1771808400000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 148141.35, "quote_volume": 30985.98184, "trades": 135, "taker_buy_volume": 77385.66, "taker_buy_quote": 16196.37346}, {"ts": 1771808460000, "open": 0.209, "high": 0.209, "low": 0.207, "close": 0.207, "volume": 235348.39, "quote_volume": 49025.3601, "trades": 359, "taker_buy_volume": 99292.22, "taker_buy_quote": 20684.42356}, {"ts": 1771808520000, "open": 0.208, "high": 0.208, "low": 0.204, "close": 0.205, "volume": 988073.42, "quote_volume": 203154.02749, "trades": 925, "taker_buy_volume": 556385.47, "taker_buy_quote": 114462.43992}, {"ts": 1771808580000, "open": 0.205, "high": 0.206, "low": 0.203, "close": 0.206, "volume": 941435.46, "quote_volume": 192626.72063, "trades": 812, "taker_buy_volume": 543081.0, "taker_buy_quote": 111171.69081}, {"ts": 1771808640000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 62804.65, "quote_volume": 13000.31817, "trades": 101, "taker_buy_volume": 48900.9, "taker_buy_quote": 10122.4863}, {"ts": 1771808700000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 96092.81, "quote_volume": 19890.99323, "trades": 192, "taker_buy_volume": 42476.93, "taker_buy_quote": 8792.72451}, {"ts": 1771808760000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 1117.31, "quote_volume": 230.16586, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771808820000, "open": 0.206, "high": 0.206, "low": 0.204, "close": 0.205, "volume": 321158.47, "quote_volume": 65889.17493, "trades": 345, "taker_buy_volume": 126349.36, "taker_buy_quote": 25902.11958}, {"ts": 1771808880000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 147649.46, "quote_volume": 30120.69496, "trades": 166, "taker_buy_volume": 41641.2, "taker_buy_quote": 8495.00992}, {"ts": 1771808940000, "open": 0.204, "high": 0.205, "low": 0.201, "close": 0.203, "volume": 504194.7, "quote_volume": 102212.7673, "trades": 379, "taker_buy_volume": 140556.91, "taker_buy_quote": 28524.54876}, {"ts": 1771809000000, "open": 0.202, "high": 0.204, "low": 0.201, "close": 0.203, "volume": 688443.29, "quote_volume": 139271.66961, "trades": 700, "taker_buy_volume": 453744.76, "taker_buy_quote": 91854.81081}, {"ts": 1771809060000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 286248.4, "quote_volume": 58124.12653, "trades": 543, "taker_buy_volume": 161793.68, "taker_buy_quote": 32859.81837}, {"ts": 1771809120000, "open": 0.203, "high": 0.204, "low": 0.202, "close": 0.203, "volume": 324270.64, "quote_volume": 66060.25443, "trades": 254, "taker_buy_volume": 232583.36, "taker_buy_quote": 47421.19427}, {"ts": 1771809180000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 166060.88, "quote_volume": 33711.84594, "trades": 284, "taker_buy_volume": 26983.37, "taker_buy_quote": 5479.11141}, {"ts": 1771809240000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 60551.57, "quote_volume": 12292.05694, "trades": 124, "taker_buy_volume": 12207.15, "taker_buy_quote": 2478.13968}, {"ts": 1771809300000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 338889.03, "quote_volume": 68355.00089, "trades": 320, "taker_buy_volume": 136675.51, "taker_buy_quote": 27572.5532}, {"ts": 1771809360000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 43389.72, "quote_volume": 8724.01369, "trades": 88, "taker_buy_volume": 33062.96, "taker_buy_quote": 6648.33493}, {"ts": 1771809420000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 183134.33, "quote_volume": 36945.68136, "trades": 154, "taker_buy_volume": 129536.49, "taker_buy_quote": 26150.80801}, {"ts": 1771809480000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 166045.96, "quote_volume": 33542.33048, "trades": 181, "taker_buy_volume": 10952.82, "taker_buy_quote": 2213.5162}, {"ts": 1771809540000, "open": 0.201, "high": 0.201, "low": 0.199, "close": 0.2, "volume": 516457.6, "quote_volume": 103368.12881, "trades": 589, "taker_buy_volume": 242331.66, "taker_buy_quote": 48480.6041}, {"ts": 1771809600000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 243409.39, "quote_volume": 48684.83203, "trades": 259, "taker_buy_volume": 75265.81, "taker_buy_quote": 15056.11603}, {"ts": 1771809660000, "open": 0.199, "high": 0.201, "low": 0.199, "close": 0.201, "volume": 266388.32, "quote_volume": 53284.7716, "trades": 339, "taker_buy_volume": 133611.07, "taker_buy_quote": 26730.17492}, {"ts": 1771809720000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 40281.87, "quote_volume": 8056.85332, "trades": 193, "taker_buy_volume": 680.32, "taker_buy_quote": 136.54332}, {"ts": 1771809780000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 109319.74, "quote_volume": 21863.948, "trades": 208, "taker_buy_volume": 68640.67, "taker_buy_quote": 13728.134}, {"ts": 1771809840000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 358469.62, "quote_volume": 71336.7337, "trades": 314, "taker_buy_volume": 170737.24, "taker_buy_quote": 33977.99008}, {"ts": 1771809900000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 101717.14, "quote_volume": 20242.16834, "trades": 344, "taker_buy_volume": 29182.03, "taker_buy_quote": 5807.68145}, {"ts": 1771809960000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 4063.6, "quote_volume": 808.6564, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771810020000, "open": 0.199, "high": 0.201, "low": 0.199, "close": 0.2, "volume": 153837.8, "quote_volume": 30768.36167, "trades": 130, "taker_buy_volume": 136764.28, "taker_buy_quote": 27353.76554}, {"ts": 1771810080000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 166325.29, "quote_volume": 33266.36816, "trades": 227, "taker_buy_volume": 55621.22, "taker_buy_quote": 11125.55416}, {"ts": 1771810140000, "open": 0.201, "high": 0.201, "low": 0.199, "close": 0.2, "volume": 141675.13, "quote_volume": 28323.81755, "trades": 111, "taker_buy_volume": 20895.34, "taker_buy_quote": 4182.85955}, {"ts": 1771810200000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 70421.04, "quote_volume": 14073.32938, "trades": 30, "taker_buy_volume": 59542.42, "taker_buy_quote": 11908.484}, {"ts": 1771810260000, "open": 0.199, "high": 0.201, "low": 0.199, "close": 0.2, "volume": 14426.61, "quote_volume": 2885.40797, "trades": 27, "taker_buy_volume": 4680.44, "taker_buy_quote": 936.17902}, {"ts": 1771810320000, "open": 0.201, "high": 0.202, "low": 0.2, "close": 0.201, "volume": 181451.19, "quote_volume": 36471.34911, "trades": 92, "taker_buy_volume": 174943.83, "taker_buy_quote": 35163.73953}, {"ts": 1771810380000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 209753.54, "quote_volume": 42051.16672, "trades": 81, "taker_buy_volume": 100458.72, "taker_buy_quote": 20192.20272}, {"ts": 1771810440000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 80614.73, "quote_volume": 16200.52234, "trades": 163, "taker_buy_volume": 25079.68, "taker_buy_quote": 5041.01568}, {"ts": 1771810500000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 25140.96, "quote_volume": 5065.84012, "trades": 20, "taker_buy_volume": 25140.96, "taker_buy_quote": 5065.84012}, {"ts": 1771810560000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 110904.33, "quote_volume": 22291.77033, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771810620000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 53456.13, "quote_volume": 10744.68213, "trades": 159, "taker_buy_volume": 30190.11, "taker_buy_quote": 6068.21211}, {"ts": 1771810680000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 2723.01, "quote_volume": 549.10718, "trades": 13, "taker_buy_volume": 2723.01, "taker_buy_quote": 549.10718}, {"ts": 1771810740000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 1728.69, "quote_volume": 349.19538, "trades": 4, "taker_buy_volume": 1728.69, "taker_buy_quote": 349.19538}, {"ts": 1771810800000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 345049.55, "quote_volume": 69466.51205, "trades": 216, "taker_buy_volume": 111866.94, "taker_buy_quote": 22580.83223}, {"ts": 1771810860000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 74482.9, "quote_volume": 14974.14776, "trades": 110, "taker_buy_volume": 36150.75, "taker_buy_quote": 7269.38561}, {"ts": 1771810920000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 34664.92, "quote_volume": 6969.08478, "trades": 96, "taker_buy_volume": 10874.65, "taker_buy_quote": 2187.24051}, {"ts": 1771810980000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 48630.84, "quote_volume": 9778.87068, "trades": 47, "taker_buy_volume": 48234.57, "taker_buy_quote": 9699.22041}, {"ts": 1771811040000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 10210.35, "quote_volume": 2057.89215, "trades": 34, "taker_buy_volume": 5711.81, "taker_buy_quote": 1153.68561}, {"ts": 1771811100000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 176938.35, "quote_volume": 35567.25346, "trades": 114, "taker_buy_volume": 45396.69, "taker_buy_quote": 9127.3798}, {"ts": 1771811160000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 196690.33, "quote_volume": 39535.69443, "trades": 171, "taker_buy_volume": 23066.73, "taker_buy_quote": 4637.35083}, {"ts": 1771811220000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 648371.51, "quote_volume": 129886.29869, "trades": 494, "taker_buy_volume": 305282.7, "taker_buy_quote": 61193.4512}, {"ts": 1771811280000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 170377.01, "quote_volume": 34245.77901, "trades": 165, "taker_buy_volume": 132558.2, "taker_buy_quote": 26644.1982}, {"ts": 1771811340000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 107493.55, "quote_volume": 21606.20355, "trades": 232, "taker_buy_volume": 37186.82, "taker_buy_quote": 7474.55082}, {"ts": 1771811400000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 15281.39, "quote_volume": 3071.65344, "trades": 39, "taker_buy_volume": 3831.94, "taker_buy_quote": 770.31399}, {"ts": 1771811460000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 3593.26, "quote_volume": 725.74706, "trades": 4, "taker_buy_volume": 3501.8, "taker_buy_quote": 707.3636}, {"ts": 1771811520000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 83079.64, "quote_volume": 16699.00764, "trades": 152, "taker_buy_volume": 16275.9, "taker_buy_quote": 3271.4559}, {"ts": 1771811580000, "open": 0.201, "high": 0.201, "low": 0.199, "close": 0.199, "volume": 138438.28, "quote_volume": 27680.9448, "trades": 78, "taker_buy_volume": 18097.94, "taker_buy_quote": 3620.33388}, {"ts": 1771811640000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 124516.7, "quote_volume": 24903.34, "trades": 79, "taker_buy_volume": 102307.29, "taker_buy_quote": 20461.458}, {"ts": 1771811700000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 86270.5, "quote_volume": 17254.1597, "trades": 46, "taker_buy_volume": 23597.5, "taker_buy_quote": 4719.5597}, {"ts": 1771811760000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 196894.24, "quote_volume": 39588.21158, "trades": 152, "taker_buy_volume": 93945.69, "taker_buy_quote": 18895.55303}, {"ts": 1771811820000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 117.65, "quote_volume": 23.69755, "trades": 9, "taker_buy_volume": 49.9, "taker_buy_quote": 10.0798}, {"ts": 1771811880000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 4562.05, "quote_volume": 921.52111, "trades": 3, "taker_buy_volume": 4549.06, "taker_buy_quote": 918.91012}, {"ts": 1771811940000, "open": 0.202, "high": 0.202, "low": 0.2, "close": 0.201, "volume": 152202.27, "quote_volume": 30469.94186, "trades": 71, "taker_buy_volume": 47067.09, "taker_buy_quote": 9420.85988}, {"ts": 1771812000000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 302848.91, "quote_volume": 60569.694, "trades": 247, "taker_buy_volume": 147069.61, "taker_buy_quote": 29413.922}, {"ts": 1771812060000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 210367.62, "quote_volume": 42073.524, "trades": 158, "taker_buy_volume": 127441.33, "taker_buy_quote": 25488.266}, {"ts": 1771812120000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 5775.58, "quote_volume": 1155.116, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771812180000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 675.31, "quote_volume": 135.71461, "trades": 3, "taker_buy_volume": 652.61, "taker_buy_quote": 131.17461}, {"ts": 1771812240000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 672.08, "quote_volume": 135.08808, "trades": 1, "taker_buy_volume": 672.08, "taker_buy_quote": 135.08808}, {"ts": 1771812300000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 301779.76, "quote_volume": 60657.73176, "trades": 233, "taker_buy_volume": 224712.03, "taker_buy_quote": 45167.11803}, {"ts": 1771812360000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 68880.65, "quote_volume": 13845.01065, "trades": 168, "taker_buy_volume": 20973.45, "taker_buy_quote": 4215.66345}, {"ts": 1771812420000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 3092.34, "quote_volume": 621.51218, "trades": 14, "taker_buy_volume": 3044.18, "taker_buy_quote": 611.88018}, {"ts": 1771812480000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 108659.77, "quote_volume": 21810.98945, "trades": 172, "taker_buy_volume": 19805.27, "taker_buy_quote": 3980.85927}, {"ts": 1771812540000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 16124.06, "quote_volume": 3240.93606, "trades": 13, "taker_buy_volume": 16124.06, "taker_buy_quote": 3240.93606}, {"ts": 1771812600000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 60923.36, "quote_volume": 12245.59536, "trades": 115, "taker_buy_volume": 3518.73, "taker_buy_quote": 707.26473}, {"ts": 1771812660000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 24150.26, "quote_volume": 4854.20226, "trades": 56, "taker_buy_volume": 5884.71, "taker_buy_quote": 1182.82671}, {"ts": 1771812720000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 19936.66, "quote_volume": 4007.26866, "trades": 12, "taker_buy_volume": 19936.66, "taker_buy_quote": 4007.26866}, {"ts": 1771812780000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 98431.73, "quote_volume": 19786.10728, "trades": 39, "taker_buy_volume": 64173.78, "taker_buy_quote": 12900.25933}, {"ts": 1771812840000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 34.65, "quote_volume": 6.9993, "trades": 1, "taker_buy_volume": 34.65, "taker_buy_quote": 6.9993}, {"ts": 1771812900000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 898.27, "quote_volume": 181.45054, "trades": 2, "taker_buy_volume": 898.27, "taker_buy_quote": 181.45054}, {"ts": 1771812960000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 146.0, "quote_volume": 29.492, "trades": 1, "taker_buy_volume": 146.0, "taker_buy_quote": 29.492}, {"ts": 1771813020000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 58.5, "quote_volume": 11.817, "trades": 2, "taker_buy_volume": 58.5, "taker_buy_quote": 11.817}, {"ts": 1771813080000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 763.51, "quote_volume": 154.22902, "trades": 1, "taker_buy_volume": 763.51, "taker_buy_quote": 154.22902}, {"ts": 1771813140000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 533.21, "quote_volume": 107.17521, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813200000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 176015.29, "quote_volume": 35555.32206, "trades": 130, "taker_buy_volume": 168453.38, "taker_buy_quote": 34027.81624}, {"ts": 1771813260000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 2761.64, "quote_volume": 557.85128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813320000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 45911.48, "quote_volume": 9264.06921, "trades": 30, "taker_buy_volume": 3896.54, "taker_buy_quote": 787.10108}, {"ts": 1771813380000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 97691.73, "quote_volume": 19733.72946, "trades": 62, "taker_buy_volume": 46970.53, "taker_buy_quote": 9488.04706}, {"ts": 1771813440000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 1023.23, "quote_volume": 205.96146, "trades": 3, "taker_buy_volume": 292.23, "taker_buy_quote": 59.03046}, {"ts": 1771813500000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 11407.74, "quote_volume": 2292.95574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813560000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 1584.64, "quote_volume": 318.51264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813620000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 500.0, "quote_volume": 101.0, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 101.0}, {"ts": 1771813680000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 2659.19, "quote_volume": 537.15638, "trades": 7, "taker_buy_volume": 2659.19, "taker_buy_quote": 537.15638}, {"ts": 1771813740000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 516.49, "quote_volume": 103.81449, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771813800000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 173378.14, "quote_volume": 35022.39638, "trades": 75, "taker_buy_volume": 57483.36, "taker_buy_quote": 11611.65082}, {"ts": 1771813860000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 2115.39, "quote_volume": 429.42417, "trades": 2, "taker_buy_volume": 2115.39, "taker_buy_quote": 429.42417}, {"ts": 1771813920000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 2421.28, "quote_volume": 491.51984, "trades": 1, "taker_buy_volume": 2421.28, "taker_buy_quote": 491.51984}, {"ts": 1771813980000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 1682.24, "quote_volume": 341.49472, "trades": 2, "taker_buy_volume": 1682.24, "taker_buy_quote": 341.49472}, {"ts": 1771814040000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 1217.95, "quote_volume": 247.24385, "trades": 3, "taker_buy_volume": 1217.95, "taker_buy_quote": 247.24385}, {"ts": 1771814100000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 2501.59, "quote_volume": 505.32118, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814160000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814220000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 363.49, "quote_volume": 73.42498, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814280000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814340000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 944.75, "quote_volume": 190.8395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814400000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 72.23, "quote_volume": 14.59046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814460000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814520000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 232906.22, "quote_volume": 47047.05644, "trades": 66, "taker_buy_volume": 78691.96, "taker_buy_quote": 15895.77592}, {"ts": 1771814580000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 1548.85, "quote_volume": 312.8677, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814640000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 82.63, "quote_volume": 16.77389, "trades": 1, "taker_buy_volume": 82.63, "taker_buy_quote": 16.77389}, {"ts": 1771814700000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 224.14, "quote_volume": 45.27628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814760000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 1450.0, "quote_volume": 294.35, "trades": 1, "taker_buy_volume": 1450.0, "taker_buy_quote": 294.35}, {"ts": 1771814820000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814880000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771814940000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 99.53, "quote_volume": 20.20459, "trades": 1, "taker_buy_volume": 99.53, "taker_buy_quote": 20.20459}, {"ts": 1771815000000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815060000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 1452.73, "quote_volume": 294.7771, "trades": 2, "taker_buy_volume": 1325.64, "taker_buy_quote": 269.10492}, {"ts": 1771815120000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815180000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 2355.59, "quote_volume": 475.82918, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815240000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 3564.35, "quote_volume": 719.9987, "trades": 2, "taker_buy_volume": 3564.35, "taker_buy_quote": 719.9987}, {"ts": 1771815300000, "open": 0.202, "high": 0.203, "low": 0.201, "close": 0.201, "volume": 136348.55, "quote_volume": 27535.74162, "trades": 48, "taker_buy_volume": 105663.28, "taker_buy_quote": 21346.45166}, {"ts": 1771815360000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 224.15, "quote_volume": 45.05415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815420000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 49.62, "quote_volume": 10.02324, "trades": 1, "taker_buy_volume": 49.62, "taker_buy_quote": 10.02324}, {"ts": 1771815480000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 322.14, "quote_volume": 64.99766, "trades": 2, "taker_buy_volume": 247.52, "taker_buy_quote": 49.99904}, {"ts": 1771815540000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 4808.82, "quote_volume": 971.38164, "trades": 4, "taker_buy_volume": 4808.82, "taker_buy_quote": 971.38164}, {"ts": 1771815600000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 13896.84, "quote_volume": 2807.16168, "trades": 16, "taker_buy_volume": 13896.84, "taker_buy_quote": 2807.16168}, {"ts": 1771815660000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815720000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 83.71, "quote_volume": 16.95543, "trades": 4, "taker_buy_volume": 46.01, "taker_buy_quote": 9.34003}, {"ts": 1771815780000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815840000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 332.53, "quote_volume": 67.50359, "trades": 1, "taker_buy_volume": 332.53, "taker_buy_quote": 67.50359}, {"ts": 1771815900000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771815960000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 27525.23, "quote_volume": 5596.73964, "trades": 29, "taker_buy_volume": 27393.02, "taker_buy_quote": 5569.90101}, {"ts": 1771816020000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 4167.1, "quote_volume": 850.03572, "trades": 10, "taker_buy_volume": 4114.42, "taker_buy_quote": 839.34168}, {"ts": 1771816080000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 55.59, "quote_volume": 11.29727, "trades": 3, "taker_buy_volume": 12.5, "taker_buy_quote": 2.55}, {"ts": 1771816140000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 48.97, "quote_volume": 9.98988, "trades": 1, "taker_buy_volume": 48.97, "taker_buy_quote": 9.98988}, {"ts": 1771816200000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 68844.03, "quote_volume": 13977.09127, "trades": 31, "taker_buy_volume": 1753.18, "taker_buy_quote": 357.64872}, {"ts": 1771816260000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 1000.0, "quote_volume": 203.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 203.0}, {"ts": 1771816320000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816380000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 1522.47, "quote_volume": 309.06141, "trades": 4, "taker_buy_volume": 1522.47, "taker_buy_quote": 309.06141}, {"ts": 1771816440000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 653.84, "quote_volume": 132.72952, "trades": 2, "taker_buy_volume": 653.84, "taker_buy_quote": 132.72952}, {"ts": 1771816500000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 49.35, "quote_volume": 10.01805, "trades": 1, "taker_buy_volume": 49.35, "taker_buy_quote": 10.01805}, {"ts": 1771816560000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816620000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 2152.7, "quote_volume": 436.9981, "trades": 1, "taker_buy_volume": 2152.7, "taker_buy_quote": 436.9981}, {"ts": 1771816680000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 144442.15, "quote_volume": 29176.81903, "trades": 135, "taker_buy_volume": 27767.64, "taker_buy_quote": 5609.06328}, {"ts": 1771816740000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 42543.67, "quote_volume": 8593.82134, "trades": 40, "taker_buy_volume": 32430.95, "taker_buy_quote": 6551.0519}, {"ts": 1771816800000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 4358.62, "quote_volume": 876.33014, "trades": 2, "taker_buy_volume": 247.52, "taker_buy_quote": 49.99904}, {"ts": 1771816860000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 72.66, "quote_volume": 14.60466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816920000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771816980000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817040000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817100000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 65.34, "quote_volume": 13.13334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817160000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817220000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 4501.1, "quote_volume": 909.2222, "trades": 7, "taker_buy_volume": 4501.1, "taker_buy_quote": 909.2222}, {"ts": 1771817280000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 123.76, "quote_volume": 24.99952, "trades": 1, "taker_buy_volume": 123.76, "taker_buy_quote": 24.99952}, {"ts": 1771817340000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 1362.69, "quote_volume": 273.90069, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817400000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 2397.16, "quote_volume": 481.82916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817460000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 1675.75, "quote_volume": 338.5015, "trades": 2, "taker_buy_volume": 1675.75, "taker_buy_quote": 338.5015}, {"ts": 1771817520000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 495.04, "quote_volume": 99.99808, "trades": 1, "taker_buy_volume": 495.04, "taker_buy_quote": 99.99808}, {"ts": 1771817580000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817640000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817700000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 5.0, "quote_volume": 1.01, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 1.01}, {"ts": 1771817760000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817820000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817880000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771817940000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 14286.88, "quote_volume": 2885.94976, "trades": 9, "taker_buy_volume": 14286.88, "taker_buy_quote": 2885.94976}, {"ts": 1771818000000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 7.94, "quote_volume": 1.60388, "trades": 1, "taker_buy_volume": 7.94, "taker_buy_quote": 1.60388}, {"ts": 1771818060000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818120000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818180000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818240000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 69664.12, "quote_volume": 14071.90116, "trades": 63, "taker_buy_volume": 52284.27, "taker_buy_quote": 10561.42254}, {"ts": 1771818300000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 1918.74, "quote_volume": 387.58548, "trades": 4, "taker_buy_volume": 1918.74, "taker_buy_quote": 387.58548}, {"ts": 1771818360000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818420000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 1463.0, "quote_volume": 295.526, "trades": 1, "taker_buy_volume": 1463.0, "taker_buy_quote": 295.526}, {"ts": 1771818480000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 2989.18, "quote_volume": 602.50776, "trades": 4, "taker_buy_volume": 1682.58, "taker_buy_quote": 339.88116}, {"ts": 1771818540000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 99.0, "quote_volume": 19.998, "trades": 1, "taker_buy_volume": 99.0, "taker_buy_quote": 19.998}, {"ts": 1771818600000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818660000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818720000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 130.49, "quote_volume": 26.22849, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818780000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818840000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771818900000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 499.84, "quote_volume": 100.56784, "trades": 3, "taker_buy_volume": 100.0, "taker_buy_quote": 20.2}, {"ts": 1771818960000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819020000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819080000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 8.35, "quote_volume": 1.6867, "trades": 1, "taker_buy_volume": 8.35, "taker_buy_quote": 1.6867}, {"ts": 1771819140000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819200000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 4751.92, "quote_volume": 959.88784, "trades": 1, "taker_buy_volume": 4751.92, "taker_buy_quote": 959.88784}, {"ts": 1771819260000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 32.21, "quote_volume": 6.50642, "trades": 2, "taker_buy_volume": 32.21, "taker_buy_quote": 6.50642}, {"ts": 1771819320000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819380000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819440000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819500000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 23.47, "quote_volume": 4.74094, "trades": 1, "taker_buy_volume": 23.47, "taker_buy_quote": 4.74094}, {"ts": 1771819560000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 121491.37, "quote_volume": 24420.01265, "trades": 90, "taker_buy_volume": 12440.5, "taker_buy_quote": 2500.78778}, {"ts": 1771819620000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 32382.76, "quote_volume": 6507.5297, "trades": 74, "taker_buy_volume": 8206.57, "taker_buy_quote": 1649.52057}, {"ts": 1771819680000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 58355.59, "quote_volume": 11729.96863, "trades": 20, "taker_buy_volume": 58325.64, "taker_buy_quote": 11723.94868}, {"ts": 1771819740000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819800000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819860000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 7.42, "quote_volume": 1.49884, "trades": 1, "taker_buy_volume": 7.42, "taker_buy_quote": 1.49884}, {"ts": 1771819920000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771819980000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 9.95, "quote_volume": 2.0099, "trades": 1, "taker_buy_volume": 9.95, "taker_buy_quote": 2.0099}, {"ts": 1771820040000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 10.51, "quote_volume": 2.12302, "trades": 1, "taker_buy_volume": 10.51, "taker_buy_quote": 2.12302}, {"ts": 1771820100000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820160000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 2295.54, "quote_volume": 462.14992, "trades": 2, "taker_buy_volume": 746.38, "taker_buy_quote": 150.76876}, {"ts": 1771820220000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820280000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820340000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820400000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820460000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820520000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820580000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820640000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 5965.07, "quote_volume": 1201.53585, "trades": 4, "taker_buy_volume": 2556.78, "taker_buy_quote": 516.46956}, {"ts": 1771820700000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 1841.19, "quote_volume": 371.92038, "trades": 8, "taker_buy_volume": 1841.19, "taker_buy_quote": 371.92038}, {"ts": 1771820760000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 39603.96, "quote_volume": 7999.99992, "trades": 7, "taker_buy_volume": 39603.96, "taker_buy_quote": 7999.99992}, {"ts": 1771820820000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 149.25, "quote_volume": 29.99925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820880000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771820940000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 548.06, "quote_volume": 110.70812, "trades": 2, "taker_buy_volume": 548.06, "taker_buy_quote": 110.70812}, {"ts": 1771821000000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821060000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821120000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821180000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 59.4, "quote_volume": 11.9988, "trades": 1, "taker_buy_volume": 59.4, "taker_buy_quote": 11.9988}, {"ts": 1771821240000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 49.5, "quote_volume": 9.999, "trades": 1, "taker_buy_volume": 49.5, "taker_buy_quote": 9.999}, {"ts": 1771821300000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821360000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821420000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821480000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821540000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 174832.83, "quote_volume": 35141.39883, "trades": 177, "taker_buy_volume": 45498.98, "taker_buy_quote": 9145.29498}, {"ts": 1771821600000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 58325.7, "quote_volume": 11723.4657, "trades": 28, "taker_buy_volume": 18407.75, "taker_buy_quote": 3699.95775}, {"ts": 1771821660000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 2019.35, "quote_volume": 405.88935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821720000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 2740.56, "quote_volume": 550.85256, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821780000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 4300.27, "quote_volume": 864.35427, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821840000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771821900000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 51.89, "quote_volume": 10.48178, "trades": 1, "taker_buy_volume": 51.89, "taker_buy_quote": 10.48178}, {"ts": 1771821960000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822020000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822080000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 4428.46, "quote_volume": 890.12046, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822140000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822200000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 18.76, "quote_volume": 3.77076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822260000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822320000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 5750.31, "quote_volume": 1161.56262, "trades": 3, "taker_buy_volume": 5750.31, "taker_buy_quote": 1161.56262}, {"ts": 1771822380000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 10481.35, "quote_volume": 2107.10889, "trades": 10, "taker_buy_volume": 357.54, "taker_buy_quote": 72.22308}, {"ts": 1771822440000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 5434.41, "quote_volume": 1092.31641, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822500000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 1685.21, "quote_volume": 340.41242, "trades": 2, "taker_buy_volume": 1685.21, "taker_buy_quote": 340.41242}, {"ts": 1771822560000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822620000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822680000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822740000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822800000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 196.46, "quote_volume": 39.68492, "trades": 2, "taker_buy_volume": 196.46, "taker_buy_quote": 39.68492}, {"ts": 1771822860000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771822920000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 34.65, "quote_volume": 6.9993, "trades": 1, "taker_buy_volume": 34.65, "taker_buy_quote": 6.9993}, {"ts": 1771822980000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 155.77, "quote_volume": 31.46554, "trades": 1, "taker_buy_volume": 155.77, "taker_buy_quote": 31.46554}, {"ts": 1771823040000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 111.38, "quote_volume": 22.49876, "trades": 1, "taker_buy_volume": 111.38, "taker_buy_quote": 22.49876}, {"ts": 1771823100000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823160000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 123.33, "quote_volume": 24.82992, "trades": 3, "taker_buy_volume": 40.59, "taker_buy_quote": 8.19918}, {"ts": 1771823220000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 40.29, "quote_volume": 8.13858, "trades": 1, "taker_buy_volume": 40.29, "taker_buy_quote": 8.13858}, {"ts": 1771823280000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823340000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771823400000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 212344.08, "quote_volume": 42893.53371, "trades": 154, "taker_buy_volume": 173115.02, "taker_buy_quote": 34969.26359}, {"ts": 1771823460000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 72341.12, "quote_volume": 14613.21735, "trades": 37, "taker_buy_volume": 35559.01, "taker_buy_quote": 7183.23113}, {"ts": 1771823520000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 21508.04, "quote_volume": 4344.62408, "trades": 16, "taker_buy_volume": 233.82, "taker_buy_quote": 47.23164}, {"ts": 1771823580000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 47021.21, "quote_volume": 9498.28442, "trades": 63, "taker_buy_volume": 40030.92, "taker_buy_quote": 8086.24584}, {"ts": 1771823640000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 32153.71, "quote_volume": 6495.0443, "trades": 48, "taker_buy_volume": 4050.21, "taker_buy_quote": 818.14242}, {"ts": 1771823700000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 93884.03, "quote_volume": 18964.57406, "trades": 50, "taker_buy_volume": 1798.03, "taker_buy_quote": 363.20206}, {"ts": 1771823760000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 24659.69, "quote_volume": 4981.25738, "trades": 33, "taker_buy_volume": 15989.48, "taker_buy_quote": 3229.87496}, {"ts": 1771823820000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 45180.56, "quote_volume": 9126.72376, "trades": 36, "taker_buy_volume": 16414.2, "taker_buy_quote": 3315.91904}, {"ts": 1771823880000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 51.05, "quote_volume": 10.34774, "trades": 3, "taker_buy_volume": 35.64, "taker_buy_quote": 7.23492}, {"ts": 1771823940000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 20.0, "quote_volume": 4.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824000000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824060000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824120000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824180000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824240000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 70047.47, "quote_volume": 14219.63641, "trades": 80, "taker_buy_volume": 31194.76, "taker_buy_quote": 6332.53628}, {"ts": 1771824300000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824360000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824420000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 76086.12, "quote_volume": 15445.48236, "trades": 117, "taker_buy_volume": 25993.14, "taker_buy_quote": 5276.60742}, {"ts": 1771824480000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 335.13, "quote_volume": 68.03139, "trades": 1, "taker_buy_volume": 335.13, "taker_buy_quote": 68.03139}, {"ts": 1771824540000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 17405.45, "quote_volume": 3533.30635, "trades": 24, "taker_buy_volume": 17405.45, "taker_buy_quote": 3533.30635}, {"ts": 1771824600000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 6925.76, "quote_volume": 1412.85504, "trades": 2, "taker_buy_volume": 6925.76, "taker_buy_quote": 1412.85504}, {"ts": 1771824660000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 223.18, "quote_volume": 45.30554, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824720000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824780000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 2506.77, "quote_volume": 511.32529, "trades": 2, "taker_buy_volume": 2450.98, "taker_buy_quote": 499.99992}, {"ts": 1771824840000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 264.62, "quote_volume": 53.98248, "trades": 2, "taker_buy_volume": 264.62, "taker_buy_quote": 53.98248}, {"ts": 1771824900000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771824960000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 1153.45, "quote_volume": 234.2977, "trades": 2, "taker_buy_volume": 147.35, "taker_buy_quote": 30.0594}, {"ts": 1771825020000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 91.22, "quote_volume": 18.60888, "trades": 1, "taker_buy_volume": 91.22, "taker_buy_quote": 18.60888}, {"ts": 1771825080000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825140000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 4.9, "quote_volume": 0.9996, "trades": 1, "taker_buy_volume": 4.9, "taker_buy_quote": 0.9996}, {"ts": 1771825200000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 4955.88, "quote_volume": 1010.99952, "trades": 2, "taker_buy_volume": 4955.88, "taker_buy_quote": 1010.99952}, {"ts": 1771825260000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 357.93, "quote_volume": 72.65979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825320000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825380000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 116.71, "quote_volume": 23.80884, "trades": 1, "taker_buy_volume": 116.71, "taker_buy_quote": 23.80884}, {"ts": 1771825440000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 457.8, "quote_volume": 93.3912, "trades": 1, "taker_buy_volume": 457.8, "taker_buy_quote": 93.3912}, {"ts": 1771825500000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825560000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 1470.58, "quote_volume": 299.99832, "trades": 1, "taker_buy_volume": 1470.58, "taker_buy_quote": 299.99832}, {"ts": 1771825620000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 50.44, "quote_volume": 10.28976, "trades": 1, "taker_buy_volume": 50.44, "taker_buy_quote": 10.28976}, {"ts": 1771825680000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825740000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825800000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 2463.05, "quote_volume": 499.99915, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825860000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 74.1, "quote_volume": 15.1164, "trades": 1, "taker_buy_volume": 74.1, "taker_buy_quote": 15.1164}, {"ts": 1771825920000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771825980000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826040000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 932.0, "quote_volume": 189.196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826100000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 1515.74, "quote_volume": 307.69522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826160000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 25.0, "quote_volume": 5.075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826220000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 2603.09, "quote_volume": 528.42727, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826280000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826340000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826400000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 1028.42, "quote_volume": 208.79868, "trades": 2, "taker_buy_volume": 29.42, "taker_buy_quote": 6.00168}, {"ts": 1771826460000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826520000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826580000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 34.4, "quote_volume": 7.0176, "trades": 1, "taker_buy_volume": 34.4, "taker_buy_quote": 7.0176}, {"ts": 1771826640000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 20392.98, "quote_volume": 4160.13352, "trades": 29, "taker_buy_volume": 20358.58, "taker_buy_quote": 4153.15032}, {"ts": 1771826700000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 3695.41, "quote_volume": 757.5299, "trades": 2, "taker_buy_volume": 3666.26, "taker_buy_quote": 751.5833}, {"ts": 1771826760000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771826820000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 2450.98, "quote_volume": 502.4509, "trades": 21, "taker_buy_volume": 2450.98, "taker_buy_quote": 502.4509}, {"ts": 1771826880000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 25224.77, "quote_volume": 5171.28463, "trades": 43, "taker_buy_volume": 22163.36, "taker_buy_quote": 4543.69558}, {"ts": 1771826940000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771827000000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 1243.84, "quote_volume": 256.23104, "trades": 10, "taker_buy_volume": 1243.84, "taker_buy_quote": 256.23104}, {"ts": 1771827060000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 73085.48, "quote_volume": 15055.60888, "trades": 55, "taker_buy_volume": 47562.66, "taker_buy_quote": 9797.90796}, {"ts": 1771827120000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 20477.95, "quote_volume": 4230.80694, "trades": 24, "taker_buy_volume": 19731.24, "taker_buy_quote": 4076.98468}, {"ts": 1771827180000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 127891.18, "quote_volume": 26490.90197, "trades": 167, "taker_buy_volume": 68331.5, "taker_buy_quote": 14162.04821}, {"ts": 1771827240000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 35039.92, "quote_volume": 7253.26344, "trades": 70, "taker_buy_volume": 25773.24, "taker_buy_quote": 5335.06068}, {"ts": 1771827300000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 14936.68, "quote_volume": 3093.96294, "trades": 45, "taker_buy_volume": 14936.68, "taker_buy_quote": 3093.96294}, {"ts": 1771827360000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 68350.65, "quote_volume": 14148.58455, "trades": 36, "taker_buy_volume": 17446.56, "taker_buy_quote": 3611.43792}, {"ts": 1771827420000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 19394.52, "quote_volume": 3997.17626, "trades": 11, "taker_buy_volume": 1905.14, "taker_buy_quote": 394.36398}, {"ts": 1771827480000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 1492.57, "quote_volume": 308.96199, "trades": 2, "taker_buy_volume": 1492.57, "taker_buy_quote": 308.96199}, {"ts": 1771827540000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 1595.6, "quote_volume": 330.20657, "trades": 5, "taker_buy_volume": 1512.97, "taker_buy_quote": 313.18479}, {"ts": 1771827600000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 1422.92, "quote_volume": 294.54444, "trades": 2, "taker_buy_volume": 1422.92, "taker_buy_quote": 294.54444}, {"ts": 1771827660000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 1908.77, "quote_volume": 395.11539, "trades": 3, "taker_buy_volume": 1908.77, "taker_buy_quote": 395.11539}, {"ts": 1771827720000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 839.82, "quote_volume": 173.84274, "trades": 3, "taker_buy_volume": 839.82, "taker_buy_quote": 173.84274}, {"ts": 1771827780000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 898.8, "quote_volume": 185.99603, "trades": 4, "taker_buy_volume": 843.23, "taker_buy_quote": 174.54861}, {"ts": 1771827840000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 894.02, "quote_volume": 185.06214, "trades": 4, "taker_buy_volume": 894.02, "taker_buy_quote": 185.06214}, {"ts": 1771827900000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 888.33, "quote_volume": 183.88431, "trades": 2, "taker_buy_volume": 888.33, "taker_buy_quote": 183.88431}, {"ts": 1771827960000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 1123.8, "quote_volume": 232.6266, "trades": 3, "taker_buy_volume": 1123.8, "taker_buy_quote": 232.6266}, {"ts": 1771828020000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 1023.39, "quote_volume": 211.84173, "trades": 2, "taker_buy_volume": 1023.39, "taker_buy_quote": 211.84173}, {"ts": 1771828080000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 901.12, "quote_volume": 186.53184, "trades": 3, "taker_buy_volume": 901.12, "taker_buy_quote": 186.53184}, {"ts": 1771828140000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 2916.33, "quote_volume": 603.68031, "trades": 3, "taker_buy_volume": 2916.33, "taker_buy_quote": 603.68031}, {"ts": 1771828200000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 1648.12, "quote_volume": 341.16084, "trades": 5, "taker_buy_volume": 1648.12, "taker_buy_quote": 341.16084}, {"ts": 1771828260000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 1125.15, "quote_volume": 232.90605, "trades": 2, "taker_buy_volume": 1125.15, "taker_buy_quote": 232.90605}, {"ts": 1771828320000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 1168.87, "quote_volume": 241.95609, "trades": 3, "taker_buy_volume": 1168.87, "taker_buy_quote": 241.95609}, {"ts": 1771828380000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 908.76, "quote_volume": 188.11332, "trades": 2, "taker_buy_volume": 908.76, "taker_buy_quote": 188.11332}, {"ts": 1771828440000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 1334.35, "quote_volume": 275.96476, "trades": 4, "taker_buy_volume": 1088.66, "taker_buy_quote": 225.35262}, {"ts": 1771828500000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 769.61, "quote_volume": 159.30927, "trades": 3, "taker_buy_volume": 769.61, "taker_buy_quote": 159.30927}, {"ts": 1771828560000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 1005.85, "quote_volume": 208.21095, "trades": 3, "taker_buy_volume": 1005.85, "taker_buy_quote": 208.21095}, {"ts": 1771828620000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 613.4, "quote_volume": 126.9234, "trades": 4, "taker_buy_volume": 563.0, "taker_buy_quote": 116.541}, {"ts": 1771828680000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 224.61, "quote_volume": 46.49427, "trades": 14, "taker_buy_volume": 224.61, "taker_buy_quote": 46.49427}, {"ts": 1771828740000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 24.15, "quote_volume": 4.99905, "trades": 1, "taker_buy_volume": 24.15, "taker_buy_quote": 4.99905}, {"ts": 1771828800000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 25.37, "quote_volume": 5.22622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828860000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 633.66, "quote_volume": 130.53396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771828920000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 96.61, "quote_volume": 19.99827, "trades": 1, "taker_buy_volume": 96.61, "taker_buy_quote": 19.99827}, {"ts": 1771828980000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 19417.47, "quote_volume": 3999.99882, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829040000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 164040.68, "quote_volume": 33792.38008, "trades": 56, "taker_buy_volume": 49128.66, "taker_buy_quote": 10120.50396}, {"ts": 1771829100000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 8171.81, "quote_volume": 1686.71031, "trades": 3, "taker_buy_volume": 3317.45, "taker_buy_quote": 686.71215}, {"ts": 1771829160000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 246.9, "quote_volume": 50.8614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829220000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 246.9, "quote_volume": 50.8614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829280000, "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": 1771829340000, "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": 1771829400000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 745.63, "quote_volume": 153.59978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829460000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 1456.31, "quote_volume": 301.45617, "trades": 7, "taker_buy_volume": 1456.31, "taker_buy_quote": 301.45617}, {"ts": 1771829520000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829580000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 300.0, "quote_volume": 62.1, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 62.1}, {"ts": 1771829640000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 4685.8, "quote_volume": 965.35692, "trades": 2, "taker_buy_volume": 82.12, "taker_buy_quote": 16.99884}, {"ts": 1771829700000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 923.68, "quote_volume": 190.27808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829760000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 367.14, "quote_volume": 75.99798, "trades": 1, "taker_buy_volume": 367.14, "taker_buy_quote": 75.99798}, {"ts": 1771829820000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829880000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 93.42, "quote_volume": 19.24452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771829940000, "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": 1771830000000, "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": 1771830060000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 4.86, "quote_volume": 1.00602, "trades": 1, "taker_buy_volume": 4.86, "taker_buy_quote": 1.00602}, {"ts": 1771830120000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 366.77, "quote_volume": 75.92139, "trades": 1, "taker_buy_volume": 366.77, "taker_buy_quote": 75.92139}, {"ts": 1771830180000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830240000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830300000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 100.0, "quote_volume": 20.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830360000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 14498.87, "quote_volume": 3001.26609, "trades": 4, "taker_buy_volume": 14498.87, "taker_buy_quote": 3001.26609}, {"ts": 1771830420000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830480000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 48.8, "quote_volume": 10.1016, "trades": 1, "taker_buy_volume": 48.8, "taker_buy_quote": 10.1016}, {"ts": 1771830540000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830600000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 14.49, "quote_volume": 2.99943, "trades": 1, "taker_buy_volume": 14.49, "taker_buy_quote": 2.99943}, {"ts": 1771830660000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830720000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830780000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 148.05, "quote_volume": 30.4983, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771830840000, "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": 1771830900000, "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": 1771830960000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 119415.32, "quote_volume": 24601.00519, "trades": 77, "taker_buy_volume": 45543.04, "taker_buy_quote": 9383.31551}, {"ts": 1771831020000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 1333.5, "quote_volume": 276.0345, "trades": 1, "taker_buy_volume": 1333.5, "taker_buy_quote": 276.0345}, {"ts": 1771831080000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 4894.35, "quote_volume": 1013.08633, "trades": 4, "taker_buy_volume": 4850.23, "taker_buy_quote": 1003.99761}, {"ts": 1771831140000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831200000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831260000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 19.86, "quote_volume": 4.09116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831320000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 4830.91, "quote_volume": 999.99837, "trades": 1, "taker_buy_volume": 4830.91, "taker_buy_quote": 999.99837}, {"ts": 1771831380000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 166.96, "quote_volume": 34.44283, "trades": 4, "taker_buy_volume": 49.07, "taker_buy_quote": 10.15749}, {"ts": 1771831440000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 6.72, "quote_volume": 1.39104, "trades": 1, "taker_buy_volume": 6.72, "taker_buy_quote": 1.39104}, {"ts": 1771831500000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831560000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 273.3, "quote_volume": 56.2998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771831620000, "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": 1771831680000, "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": 1771831740000, "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": 1771831800000, "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": 1771831860000, "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": 1771831920000, "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": 1771831980000, "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": 1771832040000, "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": 1771832100000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 19.41, "quote_volume": 3.99846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832160000, "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": 1771832220000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 2415.45, "quote_volume": 499.99815, "trades": 1, "taker_buy_volume": 2415.45, "taker_buy_quote": 499.99815}, {"ts": 1771832280000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 107.0, "quote_volume": 22.149, "trades": 1, "taker_buy_volume": 107.0, "taker_buy_quote": 22.149}, {"ts": 1771832340000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 198094.21, "quote_volume": 41005.06347, "trades": 84, "taker_buy_volume": 158878.25, "taker_buy_quote": 32887.79775}, {"ts": 1771832400000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 73373.62, "quote_volume": 15189.13244, "trades": 94, "taker_buy_volume": 32276.96, "taker_buy_quote": 6682.12382}, {"ts": 1771832460000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 12239.22, "quote_volume": 2545.75776, "trades": 2, "taker_buy_volume": 12239.22, "taker_buy_quote": 2545.75776}, {"ts": 1771832520000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 109013.33, "quote_volume": 22565.75931, "trades": 60, "taker_buy_volume": 10365.69, "taker_buy_quote": 2145.69783}, {"ts": 1771832580000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 246.9, "quote_volume": 50.8614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832640000, "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": 1771832700000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 481.04, "quote_volume": 99.57528, "trades": 1, "taker_buy_volume": 481.04, "taker_buy_quote": 99.57528}, {"ts": 1771832760000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 721.15, "quote_volume": 149.27805, "trades": 1, "taker_buy_volume": 721.15, "taker_buy_quote": 149.27805}, {"ts": 1771832820000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 24.38, "quote_volume": 5.04666, "trades": 1, "taker_buy_volume": 24.38, "taker_buy_quote": 5.04666}, {"ts": 1771832880000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771832940000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 1095.75, "quote_volume": 225.7355, "trades": 3, "taker_buy_volume": 11.0, "taker_buy_quote": 2.277}, {"ts": 1771833000000, "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": 1771833060000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 269.26, "quote_volume": 55.73682, "trades": 4, "taker_buy_volume": 269.26, "taker_buy_quote": 55.73682}, {"ts": 1771833120000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 477.34, "quote_volume": 98.33204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833180000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 4734.86, "quote_volume": 975.31375, "trades": 27, "taker_buy_volume": 864.92, "taker_buy_quote": 178.17352}, {"ts": 1771833240000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 58494.93, "quote_volume": 12049.95558, "trades": 19, "taker_buy_volume": 58446.27, "taker_buy_quote": 12039.93162}, {"ts": 1771833300000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 59318.24, "quote_volume": 12219.52759, "trades": 103, "taker_buy_volume": 44112.46, "taker_buy_quote": 9087.16676}, {"ts": 1771833360000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 27169.15, "quote_volume": 5596.8449, "trades": 19, "taker_buy_volume": 27169.15, "taker_buy_quote": 5596.8449}, {"ts": 1771833420000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 394.83, "quote_volume": 81.71759, "trades": 3, "taker_buy_volume": 382.61, "taker_buy_quote": 79.20027}, {"ts": 1771833480000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 41047.05, "quote_volume": 8455.6923, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771833540000, "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": 1771833600000, "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": 1771833660000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 24.27, "quote_volume": 4.99962, "trades": 1, "taker_buy_volume": 24.27, "taker_buy_quote": 4.99962}, {"ts": 1771833720000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 4492.25, "quote_volume": 925.30271, "trades": 4, "taker_buy_volume": 4391.46, "taker_buy_quote": 904.64076}, {"ts": 1771833780000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 8797.65, "quote_volume": 1810.79247, "trades": 3, "taker_buy_volume": 7274.22, "taker_buy_quote": 1498.48932}, {"ts": 1771833840000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 49847.64, "quote_volume": 10218.7662, "trades": 66, "taker_buy_volume": 5941.1, "taker_buy_quote": 1217.9255}, {"ts": 1771833900000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 29231.93, "quote_volume": 5992.54565, "trades": 80, "taker_buy_volume": 22931.51, "taker_buy_quote": 4700.95955}, {"ts": 1771833960000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834020000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834080000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834140000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834200000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 9119.67, "quote_volume": 1869.4957, "trades": 3, "taker_buy_volume": 9083.02, "taker_buy_quote": 1862.0191}, {"ts": 1771834260000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 24.39, "quote_volume": 4.99995, "trades": 1, "taker_buy_volume": 24.39, "taker_buy_quote": 4.99995}, {"ts": 1771834320000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834380000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 14.25, "quote_volume": 2.92125, "trades": 1, "taker_buy_volume": 14.25, "taker_buy_quote": 2.92125}, {"ts": 1771834440000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 84186.49, "quote_volume": 17258.23045, "trades": 23, "taker_buy_volume": 84186.49, "taker_buy_quote": 17258.23045}, {"ts": 1771834500000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834560000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 231.8, "quote_volume": 47.7508, "trades": 1, "taker_buy_volume": 231.8, "taker_buy_quote": 47.7508}, {"ts": 1771834620000, "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": 1771834680000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 3038.72, "quote_volume": 622.9376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834740000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834800000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834860000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771834920000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 45138.27, "quote_volume": 9253.34535, "trades": 55, "taker_buy_volume": 17776.3, "taker_buy_quote": 3644.1415}, {"ts": 1771834980000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 54025.25, "quote_volume": 11075.17625, "trades": 72, "taker_buy_volume": 10062.83, "taker_buy_quote": 2062.88015}, {"ts": 1771835040000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 17387.0, "quote_volume": 3564.335, "trades": 17, "taker_buy_volume": 487.8, "taker_buy_quote": 99.999}, {"ts": 1771835100000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 148139.48, "quote_volume": 30368.5934, "trades": 96, "taker_buy_volume": 107993.82, "taker_buy_quote": 22138.7331}, {"ts": 1771835160000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 74630.21, "quote_volume": 15299.19305, "trades": 85, "taker_buy_volume": 30812.09, "taker_buy_quote": 6316.47845}, {"ts": 1771835220000, "open": 0.205, "high": 0.206, "low": 0.204, "close": 0.205, "volume": 39867.26, "quote_volume": 8173.28993, "trades": 83, "taker_buy_volume": 17521.41, "taker_buy_quote": 3592.40412}, {"ts": 1771835280000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 1655.6, "quote_volume": 339.398, "trades": 10, "taker_buy_volume": 1655.6, "taker_buy_quote": 339.398}, {"ts": 1771835340000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 36.08, "quote_volume": 7.3964, "trades": 1, "taker_buy_volume": 36.08, "taker_buy_quote": 7.3964}, {"ts": 1771835400000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835460000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 155.12, "quote_volume": 31.65013, "trades": 2, "taker_buy_volume": 5.65, "taker_buy_quote": 1.15825}, {"ts": 1771835520000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835580000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835640000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835700000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835760000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835820000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 906.13, "quote_volume": 184.85052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771835880000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 6.51, "quote_volume": 1.33455, "trades": 1, "taker_buy_volume": 6.51, "taker_buy_quote": 1.33455}, {"ts": 1771835940000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 184.49, "quote_volume": 37.82045, "trades": 1, "taker_buy_volume": 184.49, "taker_buy_quote": 37.82045}, {"ts": 1771836000000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 1012.21, "quote_volume": 206.49084, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836060000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836120000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836180000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836240000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 204.05, "quote_volume": 41.83025, "trades": 1, "taker_buy_volume": 204.05, "taker_buy_quote": 41.83025}, {"ts": 1771836300000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836360000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836420000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836480000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836540000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 112.6, "quote_volume": 23.083, "trades": 1, "taker_buy_volume": 112.6, "taker_buy_quote": 23.083}, {"ts": 1771836600000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836660000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 97.56, "quote_volume": 19.9998, "trades": 1, "taker_buy_volume": 97.56, "taker_buy_quote": 19.9998}, {"ts": 1771836720000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 256.06, "quote_volume": 52.4923, "trades": 1, "taker_buy_volume": 256.06, "taker_buy_quote": 52.4923}, {"ts": 1771836780000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836840000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 2543.52, "quote_volume": 521.4216, "trades": 2, "taker_buy_volume": 2543.52, "taker_buy_quote": 521.4216}, {"ts": 1771836900000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 8633.25, "quote_volume": 1761.183, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771836960000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837020000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 3249.52, "quote_volume": 662.90208, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837080000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 164.48, "quote_volume": 33.57352, "trades": 3, "taker_buy_volume": 19.6, "taker_buy_quote": 4.018}, {"ts": 1771837140000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837200000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 84210.44, "quote_volume": 17263.18874, "trades": 75, "taker_buy_volume": 78763.24, "taker_buy_quote": 16146.51274}, {"ts": 1771837260000, "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": 1771837320000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 407.98, "quote_volume": 84.04388, "trades": 1, "taker_buy_volume": 407.98, "taker_buy_quote": 84.04388}, {"ts": 1771837380000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 242.71, "quote_volume": 49.99826, "trades": 1, "taker_buy_volume": 242.71, "taker_buy_quote": 49.99826}, {"ts": 1771837440000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 4830.91, "quote_volume": 995.16746, "trades": 7, "taker_buy_volume": 4830.91, "taker_buy_quote": 995.16746}, {"ts": 1771837500000, "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": 1771837560000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 1000.0, "quote_volume": 205.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837620000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837680000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 6.36, "quote_volume": 1.3038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771837740000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 381.82, "quote_volume": 78.42937, "trades": 2, "taker_buy_volume": 156.27, "taker_buy_quote": 32.19162}, {"ts": 1771837800000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 227.26, "quote_volume": 46.81556, "trades": 1, "taker_buy_volume": 227.26, "taker_buy_quote": 46.81556}, {"ts": 1771837860000, "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": 1771837920000, "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": 1771837980000, "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": 1771838040000, "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": 1771838100000, "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": 1771838160000, "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": 1771838220000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 339.71, "quote_volume": 69.98026, "trades": 1, "taker_buy_volume": 339.71, "taker_buy_quote": 69.98026}, {"ts": 1771838280000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 197.77, "quote_volume": 40.74062, "trades": 3, "taker_buy_volume": 197.77, "taker_buy_quote": 40.74062}, {"ts": 1771838340000, "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": 1771838400000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 250.0, "quote_volume": 51.25, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838460000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 219125.53, "quote_volume": 44920.61585, "trades": 94, "taker_buy_volume": 21659.08, "taker_buy_quote": 4440.1114}, {"ts": 1771838520000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838580000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771838640000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 17.36, "quote_volume": 3.5588, "trades": 1, "taker_buy_volume": 17.36, "taker_buy_quote": 3.5588}, {"ts": 1771838700000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 87718.97, "quote_volume": 17982.38885, "trades": 55, "taker_buy_volume": 62073.25, "taker_buy_quote": 12725.01625}, {"ts": 1771838760000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 4979.62, "quote_volume": 1020.8221, "trades": 16, "taker_buy_volume": 4979.62, "taker_buy_quote": 1020.8221}, {"ts": 1771838820000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 1448.28, "quote_volume": 296.8974, "trades": 1, "taker_buy_volume": 1448.28, "taker_buy_quote": 296.8974}, {"ts": 1771838880000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 47645.15, "quote_volume": 9768.17387, "trades": 29, "taker_buy_volume": 32892.08, "taker_buy_quote": 6743.79452}, {"ts": 1771838940000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 1088.57, "quote_volume": 224.22781, "trades": 3, "taker_buy_volume": 1070.96, "taker_buy_quote": 220.61776}, {"ts": 1771839000000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771839060000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 197833.24, "quote_volume": 40835.34852, "trades": 200, "taker_buy_volume": 146906.73, "taker_buy_quote": 30315.7935}, {"ts": 1771839120000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 55789.17, "quote_volume": 11548.86017, "trades": 36, "taker_buy_volume": 16776.78, "taker_buy_quote": 3473.29544}, {"ts": 1771839180000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 114644.9, "quote_volume": 23846.1392, "trades": 297, "taker_buy_volume": 59928.59, "taker_buy_quote": 12465.14672}, {"ts": 1771839240000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 6808.97, "quote_volume": 1416.1811, "trades": 10, "taker_buy_volume": 6724.31, "taker_buy_quote": 1398.65648}, {"ts": 1771839300000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 2346.28, "quote_volume": 488.01074, "trades": 2, "taker_buy_volume": 2330.78, "taker_buy_quote": 484.80224}, {"ts": 1771839360000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 88.59, "quote_volume": 18.33813, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771839420000, "open": 0.208, "high": 0.21, "low": 0.208, "close": 0.209, "volume": 1734762.63, "quote_volume": 363446.9451, "trades": 646, "taker_buy_volume": 870455.96, "taker_buy_quote": 182422.79191}, {"ts": 1771839480000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 124854.05, "quote_volume": 26088.74318, "trades": 71, "taker_buy_volume": 55880.79, "taker_buy_quote": 11679.08511}, {"ts": 1771839540000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 3891.27, "quote_volume": 809.6656, "trades": 5, "taker_buy_volume": 281.44, "taker_buy_quote": 58.82096}, {"ts": 1771839600000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 402743.28, "quote_volume": 83775.98503, "trades": 290, "taker_buy_volume": 202840.99, "taker_buy_quote": 42196.30871}, {"ts": 1771839660000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 51884.85, "quote_volume": 10792.0488, "trades": 72, "taker_buy_volume": 26090.21, "taker_buy_quote": 5426.76368}, {"ts": 1771839720000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 71392.85, "quote_volume": 14851.92097, "trades": 83, "taker_buy_volume": 32740.04, "taker_buy_quote": 6812.13649}, {"ts": 1771839780000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 17973.52, "quote_volume": 3738.46668, "trades": 12, "taker_buy_volume": 17948.04, "taker_buy_quote": 3733.19232}, {"ts": 1771839840000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 89051.6, "quote_volume": 18522.68424, "trades": 71, "taker_buy_volume": 81393.99, "taker_buy_quote": 16929.94992}, {"ts": 1771839900000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 3984.68, "quote_volume": 832.79812, "trades": 5, "taker_buy_volume": 3984.68, "taker_buy_quote": 832.79812}, {"ts": 1771839960000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 468.96, "quote_volume": 98.01264, "trades": 1, "taker_buy_volume": 468.96, "taker_buy_quote": 98.01264}, {"ts": 1771840020000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840080000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 23527.94, "quote_volume": 4893.82766, "trades": 34, "taker_buy_volume": 1969.62, "taker_buy_quote": 409.6971}, {"ts": 1771840140000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 7679.24, "quote_volume": 1600.13625, "trades": 38, "taker_buy_volume": 2944.2, "taker_buy_quote": 615.24793}, {"ts": 1771840200000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 572.08, "quote_volume": 119.55534, "trades": 7, "taker_buy_volume": 562.7, "taker_buy_quote": 117.6043}, {"ts": 1771840260000, "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": 1771840320000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 14354.06, "quote_volume": 2999.99854, "trades": 7, "taker_buy_volume": 14354.06, "taker_buy_quote": 2999.99854}, {"ts": 1771840380000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840440000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 31.01, "quote_volume": 6.45008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840500000, "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": 1771840560000, "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": 1771840620000, "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": 1771840680000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 9.99, "quote_volume": 2.07792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771840740000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 103630.89, "quote_volume": 21658.79746, "trades": 98, "taker_buy_volume": 103572.34, "taker_buy_quote": 21646.61906}, {"ts": 1771840800000, "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": 1771840860000, "open": 0.208, "high": 0.21, "low": 0.208, "close": 0.209, "volume": 229038.05, "quote_volume": 47847.71913, "trades": 215, "taker_buy_volume": 118618.46, "taker_buy_quote": 24791.30582}, {"ts": 1771840920000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 87729.31, "quote_volume": 18335.90198, "trades": 121, "taker_buy_volume": 34158.33, "taker_buy_quote": 7139.56716}, {"ts": 1771840980000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 23270.26, "quote_volume": 4863.48434, "trades": 42, "taker_buy_volume": 16807.55, "taker_buy_quote": 3512.77795}, {"ts": 1771841040000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 5.0, "quote_volume": 1.045, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 1.045}, {"ts": 1771841100000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 239.0, "quote_volume": 49.951, "trades": 1, "taker_buy_volume": 239.0, "taker_buy_quote": 49.951}, {"ts": 1771841160000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 7.11, "quote_volume": 1.48599, "trades": 1, "taker_buy_volume": 7.11, "taker_buy_quote": 1.48599}, {"ts": 1771841220000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 11.82, "quote_volume": 2.45856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841280000, "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": 1771841340000, "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": 1771841400000, "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": 1771841460000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 3535.38, "quote_volume": 735.35904, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841520000, "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": 1771841580000, "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": 1771841640000, "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": 1771841700000, "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": 1771841760000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 424.88, "quote_volume": 88.75587, "trades": 3, "taker_buy_volume": 380.83, "taker_buy_quote": 79.59347}, {"ts": 1771841820000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841880000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771841940000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842000000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842060000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 337.44, "quote_volume": 70.32738, "trades": 2, "taker_buy_volume": 139.86, "taker_buy_quote": 29.23074}, {"ts": 1771842120000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 1011.71, "quote_volume": 211.44739, "trades": 1, "taker_buy_volume": 1011.71, "taker_buy_quote": 211.44739}, {"ts": 1771842180000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 1284.57, "quote_volume": 268.47513, "trades": 2, "taker_buy_volume": 1284.57, "taker_buy_quote": 268.47513}, {"ts": 1771842240000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 9048.02, "quote_volume": 1881.99772, "trades": 4, "taker_buy_volume": 9.56, "taker_buy_quote": 1.99804}, {"ts": 1771842300000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842360000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 30.44, "quote_volume": 6.35596, "trades": 3, "taker_buy_volume": 24.44, "taker_buy_quote": 5.10796}, {"ts": 1771842420000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 365.09, "quote_volume": 75.94512, "trades": 2, "taker_buy_volume": 6.4, "taker_buy_quote": 1.3376}, {"ts": 1771842480000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 956.93, "quote_volume": 199.99837, "trades": 1, "taker_buy_volume": 956.93, "taker_buy_quote": 199.99837}, {"ts": 1771842540000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 12.2, "quote_volume": 2.5438, "trades": 2, "taker_buy_volume": 6.2, "taker_buy_quote": 1.2958}, {"ts": 1771842600000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842660000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842720000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842780000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842840000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842900000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771842960000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843020000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 131388.65, "quote_volume": 27328.8392, "trades": 84, "taker_buy_volume": 19361.4, "taker_buy_quote": 4027.1712}, {"ts": 1771843080000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 4409.6, "quote_volume": 921.6064, "trades": 2, "taker_buy_volume": 4409.6, "taker_buy_quote": 921.6064}, {"ts": 1771843140000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843200000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843260000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843320000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843380000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 100316.67, "quote_volume": 20964.61061, "trades": 72, "taker_buy_volume": 86458.29, "taker_buy_quote": 18069.78261}, {"ts": 1771843440000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 1663.95, "quote_volume": 347.76555, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843500000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 2332.0, "quote_volume": 487.388, "trades": 13, "taker_buy_volume": 13.44, "taker_buy_quote": 2.80896}, {"ts": 1771843560000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 6933.06, "quote_volume": 1449.00954, "trades": 21, "taker_buy_volume": 6933.06, "taker_buy_quote": 1449.00954}, {"ts": 1771843620000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 86071.2, "quote_volume": 17988.8808, "trades": 41, "taker_buy_volume": 79634.24, "taker_buy_quote": 16643.55616}, {"ts": 1771843680000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 93898.17, "quote_volume": 19624.71753, "trades": 36, "taker_buy_volume": 92040.37, "taker_buy_quote": 19236.43733}, {"ts": 1771843740000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 476.34, "quote_volume": 100.0314, "trades": 1, "taker_buy_volume": 476.34, "taker_buy_quote": 100.0314}, {"ts": 1771843800000, "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": 1771843860000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 2778.37, "quote_volume": 580.90323, "trades": 3, "taker_buy_volume": 223.9, "taker_buy_quote": 47.019}, {"ts": 1771843920000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771843980000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844040000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844100000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844160000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 7.23, "quote_volume": 1.5183, "trades": 1, "taker_buy_volume": 7.23, "taker_buy_quote": 1.5183}, {"ts": 1771844220000, "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": 1771844280000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 149342.33, "quote_volume": 31213.50013, "trades": 140, "taker_buy_volume": 58826.14, "taker_buy_quote": 12295.61642}, {"ts": 1771844340000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 6510.18, "quote_volume": 1360.83195, "trades": 17, "taker_buy_volume": 6101.42, "taker_buy_quote": 1275.40111}, {"ts": 1771844400000, "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": 1771844460000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 4.79, "quote_volume": 1.00111, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844520000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844580000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844640000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 69033.46, "quote_volume": 14427.99314, "trades": 60, "taker_buy_volume": 10196.28, "taker_buy_quote": 2131.02252}, {"ts": 1771844700000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 30903.56, "quote_volume": 6465.77355, "trades": 36, "taker_buy_volume": 30701.96, "taker_buy_quote": 6423.63915}, {"ts": 1771844760000, "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": 1771844820000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 14.15, "quote_volume": 2.95735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844880000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771844940000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 71.43, "quote_volume": 15.0003, "trades": 1, "taker_buy_volume": 71.43, "taker_buy_quote": 15.0003}, {"ts": 1771845000000, "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": 1771845060000, "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": 1771845120000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 1283.28, "quote_volume": 268.20552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845180000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845240000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845300000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845360000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 73378.86, "quote_volume": 15409.5606, "trades": 52, "taker_buy_volume": 70631.38, "taker_buy_quote": 14832.5898}, {"ts": 1771845420000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 24761.38, "quote_volume": 5199.8898, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845480000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 109.23, "quote_volume": 22.99517, "trades": 4, "taker_buy_volume": 56.87, "taker_buy_quote": 11.99957}, {"ts": 1771845540000, "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": 1771845600000, "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": 1771845660000, "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": 1771845720000, "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": 1771845780000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 1018.36, "quote_volume": 213.8556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771845840000, "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": 1771845900000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 4.99, "quote_volume": 1.05289, "trades": 1, "taker_buy_volume": 4.99, "taker_buy_quote": 1.05289}, {"ts": 1771845960000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 1330.42, "quote_volume": 279.39347, "trades": 2, "taker_buy_volume": 5.27, "taker_buy_quote": 1.11197}, {"ts": 1771846020000, "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": 1771846080000, "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": 1771846140000, "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": 1771846200000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 8.39, "quote_volume": 1.7619, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846260000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 259.04, "quote_volume": 54.65744, "trades": 3, "taker_buy_volume": 259.04, "taker_buy_quote": 54.65744}, {"ts": 1771846320000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 4665.23, "quote_volume": 984.36353, "trades": 1, "taker_buy_volume": 4665.23, "taker_buy_quote": 984.36353}, {"ts": 1771846380000, "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": 1771846440000, "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": 1771846500000, "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": 1771846560000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1534.61, "quote_volume": 323.80271, "trades": 6, "taker_buy_volume": 1534.61, "taker_buy_quote": 323.80271}, {"ts": 1771846620000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 47.96, "quote_volume": 10.0716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846680000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 491.26, "quote_volume": 103.45899, "trades": 2, "taker_buy_volume": 294.39, "taker_buy_quote": 62.11629}, {"ts": 1771846740000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 10560.8, "quote_volume": 2217.768, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771846800000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 228.36, "quote_volume": 48.18396, "trades": 1, "taker_buy_volume": 228.36, "taker_buy_quote": 48.18396}, {"ts": 1771846860000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 26431.34, "quote_volume": 5551.64597, "trades": 18, "taker_buy_volume": 1064.57, "taker_buy_quote": 224.62427}, {"ts": 1771846920000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 12465.65, "quote_volume": 2618.50407, "trades": 4, "taker_buy_volume": 717.57, "taker_buy_quote": 151.40727}, {"ts": 1771846980000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 10402.84, "quote_volume": 2185.66563, "trades": 6, "taker_buy_volume": 1069.23, "taker_buy_quote": 225.60753}, {"ts": 1771847040000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 1242.47, "quote_volume": 262.09185, "trades": 7, "taker_buy_volume": 1173.15, "taker_buy_quote": 247.53465}, {"ts": 1771847100000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 10658.59, "quote_volume": 2239.36786, "trades": 5, "taker_buy_volume": 1063.96, "taker_buy_quote": 224.49556}, {"ts": 1771847160000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 3675.74, "quote_volume": 772.582, "trades": 15, "taker_buy_volume": 676.6, "taker_buy_quote": 142.7626}, {"ts": 1771847220000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 35067.19, "quote_volume": 7364.65146, "trades": 39, "taker_buy_volume": 12087.7, "taker_buy_quote": 2538.95856}, {"ts": 1771847280000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 6265.32, "quote_volume": 1316.86287, "trades": 20, "taker_buy_volume": 1145.67, "taker_buy_quote": 241.73637}, {"ts": 1771847340000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 97878.7, "quote_volume": 20554.527, "trades": 55, "taker_buy_volume": 34728.6, "taker_buy_quote": 7293.006}, {"ts": 1771847400000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 1931.36, "quote_volume": 407.453, "trades": 3, "taker_buy_volume": 1867.4, "taker_buy_quote": 394.0214}, {"ts": 1771847460000, "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": 1771847520000, "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": 1771847580000, "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": 1771847640000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 3291.22, "quote_volume": 691.1562, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847700000, "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": 1771847760000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 1208.46, "quote_volume": 253.7766, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847820000, "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": 1771847880000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 4133.33, "quote_volume": 867.9993, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771847940000, "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": 1771848000000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 2122.05, "quote_volume": 445.96849, "trades": 7, "taker_buy_volume": 337.99, "taker_buy_quote": 71.31589}, {"ts": 1771848060000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 69.38, "quote_volume": 14.60298, "trades": 3, "taker_buy_volume": 33.18, "taker_buy_quote": 7.00098}, {"ts": 1771848120000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 800.0, "quote_volume": 168.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848180000, "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": 1771848240000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 90.47, "quote_volume": 18.9987, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848300000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 151766.93, "quote_volume": 32022.35191, "trades": 167, "taker_buy_volume": 113583.07, "taker_buy_quote": 23966.02777}, {"ts": 1771848360000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1245.43, "quote_volume": 262.78573, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848420000, "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": 1771848480000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 7.07, "quote_volume": 1.49177, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771848540000, "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": 1771848600000, "open": 0.212, "high": 0.213, "low": 0.211, "close": 0.211, "volume": 259067.49, "quote_volume": 54922.3906, "trades": 382, "taker_buy_volume": 141063.76, "taker_buy_quote": 29909.17267}, {"ts": 1771848660000, "open": 0.211, "high": 0.213, "low": 0.211, "close": 0.213, "volume": 57100.0, "quote_volume": 12105.27009, "trades": 47, "taker_buy_volume": 53995.58, "taker_buy_quote": 11447.15685}, {"ts": 1771848720000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 68832.17, "quote_volume": 14590.10324, "trades": 35, "taker_buy_volume": 39398.34, "taker_buy_quote": 8352.44808}, {"ts": 1771848780000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 130.15, "quote_volume": 27.5918, "trades": 3, "taker_buy_volume": 130.15, "taker_buy_quote": 27.5918}, {"ts": 1771848840000, "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": 1771848900000, "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": 1771848960000, "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": 1771849020000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 84.56, "quote_volume": 17.84216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849080000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 130769.17, "quote_volume": 27592.29487, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849140000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 5857.64, "quote_volume": 1235.96204, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849200000, "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": 1771849260000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 42.86, "quote_volume": 9.04346, "trades": 1, "taker_buy_volume": 42.86, "taker_buy_quote": 9.04346}, {"ts": 1771849320000, "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": 1771849380000, "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": 1771849440000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 31089.52, "quote_volume": 6559.88872, "trades": 22, "taker_buy_volume": 31089.52, "taker_buy_quote": 6559.88872}, {"ts": 1771849500000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 47.1, "quote_volume": 9.9381, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771849560000, "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": 1771849620000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 325.38, "quote_volume": 68.98056, "trades": 1, "taker_buy_volume": 325.38, "taker_buy_quote": 68.98056}, {"ts": 1771849680000, "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": 1771849740000, "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": 1771849800000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 391.52, "quote_volume": 82.99024, "trades": 2, "taker_buy_volume": 379.52, "taker_buy_quote": 80.45824}, {"ts": 1771849860000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 71469.5, "quote_volume": 15080.0645, "trades": 184, "taker_buy_volume": 37290.8, "taker_buy_quote": 7868.3588}, {"ts": 1771849920000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 47.5, "quote_volume": 10.0225, "trades": 1, "taker_buy_volume": 47.5, "taker_buy_quote": 10.0225}, {"ts": 1771849980000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 15459.56, "quote_volume": 3246.56921, "trades": 9, "taker_buy_volume": 61.61, "taker_buy_quote": 12.99971}, {"ts": 1771850040000, "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": 1771850100000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1855.99, "quote_volume": 391.61389, "trades": 17, "taker_buy_volume": 1855.99, "taker_buy_quote": 391.61389}, {"ts": 1771850160000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 32605.2, "quote_volume": 6912.32179, "trades": 29, "taker_buy_volume": 31936.45, "taker_buy_quote": 6770.54679}, {"ts": 1771850220000, "open": 0.213, "high": 0.214, "low": 0.212, "close": 0.213, "volume": 84749.03, "quote_volume": 18052.25821, "trades": 83, "taker_buy_volume": 74003.29, "taker_buy_quote": 15763.42635}, {"ts": 1771850280000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 47079.05, "quote_volume": 10064.44415, "trades": 88, "taker_buy_volume": 11497.82, "taker_buy_quote": 2460.53348}, {"ts": 1771850340000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 4908.54, "quote_volume": 1045.98477, "trades": 8, "taker_buy_volume": 465.75, "taker_buy_quote": 99.6705}, {"ts": 1771850400000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 4988.16, "quote_volume": 1062.96881, "trades": 8, "taker_buy_volume": 490.73, "taker_buy_quote": 105.01622}, {"ts": 1771850460000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 1027.96, "quote_volume": 219.98344, "trades": 2, "taker_buy_volume": 1027.96, "taker_buy_quote": 219.98344}, {"ts": 1771850520000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 17041.3, "quote_volume": 3629.82494, "trades": 25, "taker_buy_volume": 28.04, "taker_buy_quote": 6.00056}, {"ts": 1771850580000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 66307.77, "quote_volume": 14123.56845, "trades": 16, "taker_buy_volume": 13.44, "taker_buy_quote": 2.87616}, {"ts": 1771850640000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 64362.04, "quote_volume": 13773.47656, "trades": 65, "taker_buy_volume": 49241.92, "taker_buy_quote": 10537.77088}, {"ts": 1771850700000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 63538.28, "quote_volume": 13597.19192, "trades": 85, "taker_buy_volume": 46332.41, "taker_buy_quote": 9915.13574}, {"ts": 1771850760000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 13030.96, "quote_volume": 2788.62544, "trades": 26, "taker_buy_volume": 2561.05, "taker_buy_quote": 548.0647}, {"ts": 1771850820000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 27303.35, "quote_volume": 5842.9169, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771850880000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 36427.0, "quote_volume": 7795.378, "trades": 14, "taker_buy_volume": 36427.0, "taker_buy_quote": 7795.378}, {"ts": 1771850940000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 9.38, "quote_volume": 1.99794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851000000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 122148.0, "quote_volume": 26016.66673, "trades": 39, "taker_buy_volume": 46.94, "taker_buy_quote": 9.99822}, {"ts": 1771851060000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 1345.82, "quote_volume": 285.31384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851120000, "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": 1771851180000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 56.44, "quote_volume": 12.02172, "trades": 2, "taker_buy_volume": 56.44, "taker_buy_quote": 12.02172}, {"ts": 1771851240000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 99146.14, "quote_volume": 21118.12782, "trades": 105, "taker_buy_volume": 87322.54, "taker_buy_quote": 18599.70102}, {"ts": 1771851300000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 15503.85, "quote_volume": 3302.32005, "trades": 17, "taker_buy_volume": 2631.3, "taker_buy_quote": 560.4669}, {"ts": 1771851360000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 560.65, "quote_volume": 119.41845, "trades": 1, "taker_buy_volume": 560.65, "taker_buy_quote": 119.41845}, {"ts": 1771851420000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 24.97, "quote_volume": 5.31861, "trades": 1, "taker_buy_volume": 24.97, "taker_buy_quote": 5.31861}, {"ts": 1771851480000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 1656.41, "quote_volume": 351.36633, "trades": 2, "taker_buy_volume": 207.41, "taker_buy_quote": 44.17833}, {"ts": 1771851540000, "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": 1771851600000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 122.06, "quote_volume": 25.99878, "trades": 1, "taker_buy_volume": 122.06, "taker_buy_quote": 25.99878}, {"ts": 1771851660000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 46.94, "quote_volume": 9.99822, "trades": 1, "taker_buy_volume": 46.94, "taker_buy_quote": 9.99822}, {"ts": 1771851720000, "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": 1771851780000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 826.67, "quote_volume": 175.25404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771851840000, "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": 1771851900000, "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": 1771851960000, "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": 1771852020000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 3400.05, "quote_volume": 720.8106, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852080000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 6085.44, "quote_volume": 1290.11328, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852140000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 2474.07, "quote_volume": 524.50284, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852200000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 380.95, "quote_volume": 80.78722, "trades": 2, "taker_buy_volume": 25.82, "taker_buy_quote": 5.49966}, {"ts": 1771852260000, "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": 1771852320000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 725.46, "quote_volume": 154.47519, "trades": 2, "taker_buy_volume": 677.67, "taker_buy_quote": 144.34371}, {"ts": 1771852380000, "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": 1771852440000, "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": 1771852500000, "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": 1771852560000, "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": 1771852620000, "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": 1771852680000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 69943.7, "quote_volume": 14828.0644, "trades": 40, "taker_buy_volume": 1258.41, "taker_buy_quote": 266.78292}, {"ts": 1771852740000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 4153.06, "quote_volume": 879.77731, "trades": 5, "taker_buy_volume": 3481.65, "taker_buy_quote": 738.1098}, {"ts": 1771852800000, "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": 1771852860000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 44.02, "quote_volume": 9.33224, "trades": 1, "taker_buy_volume": 44.02, "taker_buy_quote": 9.33224}, {"ts": 1771852920000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 2413.04, "quote_volume": 509.15144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771852980000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 2771.16, "quote_volume": 584.71476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853040000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 485296.48, "quote_volume": 102401.76373, "trades": 85, "taker_buy_volume": 238138.75, "taker_buy_quote": 50251.4827}, {"ts": 1771853100000, "open": 0.211, "high": 0.212, "low": 0.21, "close": 0.21, "volume": 464842.08, "quote_volume": 98067.14304, "trades": 125, "taker_buy_volume": 158110.11, "taker_buy_quote": 33361.76193}, {"ts": 1771853160000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 398066.74, "quote_volume": 83821.58232, "trades": 112, "taker_buy_volume": 208862.57, "taker_buy_quote": 44070.00227}, {"ts": 1771853220000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 192.27, "quote_volume": 40.56897, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853280000, "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": 1771853340000, "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": 1771853400000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 33.17, "quote_volume": 6.99887, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853460000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 58.44, "quote_volume": 12.33084, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853520000, "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": 1771853580000, "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": 1771853640000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 11.69, "quote_volume": 2.46659, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853700000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 46327.88, "quote_volume": 9775.18268, "trades": 30, "taker_buy_volume": 27077.26, "taker_buy_quote": 5713.30186}, {"ts": 1771853760000, "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": 1771853820000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 61791.05, "quote_volume": 13036.67903, "trades": 23, "taker_buy_volume": 2269.92, "taker_buy_quote": 478.95312}, {"ts": 1771853880000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 757.07, "quote_volume": 158.9847, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771853940000, "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": 1771854000000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 98671.92, "quote_volume": 20814.70542, "trades": 42, "taker_buy_volume": 61193.89, "taker_buy_quote": 12911.91079}, {"ts": 1771854060000, "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": 1771854120000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 90291.08, "quote_volume": 19051.41788, "trades": 67, "taker_buy_volume": 65004.22, "taker_buy_quote": 13715.89042}, {"ts": 1771854180000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 51898.06, "quote_volume": 10950.02816, "trades": 90, "taker_buy_volume": 7693.86, "taker_buy_quote": 1623.40446}, {"ts": 1771854240000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 4439.4, "quote_volume": 936.7134, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854300000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 47.5, "quote_volume": 10.0225, "trades": 1, "taker_buy_volume": 47.5, "taker_buy_quote": 10.0225}, {"ts": 1771854360000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 72372.08, "quote_volume": 15275.33124, "trades": 31, "taker_buy_volume": 72366.99, "taker_buy_quote": 15274.25725}, {"ts": 1771854420000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 46784.62, "quote_volume": 9866.74994, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854480000, "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": 1771854540000, "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": 1771854600000, "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": 1771854660000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 944.7, "quote_volume": 198.387, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771854720000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 13709.55, "quote_volume": 2879.01135, "trades": 52, "taker_buy_volume": 6266.87, "taker_buy_quote": 1316.04855}, {"ts": 1771854780000, "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": 1771854840000, "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": 1771854900000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 113532.09, "quote_volume": 23840.2808, "trades": 57, "taker_buy_volume": 22919.14, "taker_buy_quote": 4813.0194}, {"ts": 1771854960000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 70765.1, "quote_volume": 14860.571, "trades": 72, "taker_buy_volume": 12190.79, "taker_buy_quote": 2560.0659}, {"ts": 1771855020000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855080000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 1024.24, "quote_volume": 214.06616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855140000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855200000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 13.44, "quote_volume": 2.8224, "trades": 1, "taker_buy_volume": 13.44, "taker_buy_quote": 2.8224}, {"ts": 1771855260000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 84159.96, "quote_volume": 17659.71601, "trades": 54, "taker_buy_volume": 66073.35, "taker_buy_quote": 13875.4035}, {"ts": 1771855320000, "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": 1771855380000, "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": 1771855440000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 24.05, "quote_volume": 5.0505, "trades": 1, "taker_buy_volume": 24.05, "taker_buy_quote": 5.0505}, {"ts": 1771855500000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 240.92, "quote_volume": 50.35228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855560000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855620000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 179185.77, "quote_volume": 37449.84998, "trades": 174, "taker_buy_volume": 36970.25, "taker_buy_quote": 7726.8063}, {"ts": 1771855680000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 4597.95, "quote_volume": 964.2141, "trades": 8, "taker_buy_volume": 3242.55, "taker_buy_quote": 680.9355}, {"ts": 1771855740000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 1875.0, "quote_volume": 391.875, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855800000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855860000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855920000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771855980000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856040000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856100000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856160000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856220000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 36080.43, "quote_volume": 7540.80987, "trades": 52, "taker_buy_volume": 53.76, "taker_buy_quote": 11.23584}, {"ts": 1771856280000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 44090.42, "quote_volume": 9210.08025, "trades": 32, "taker_buy_volume": 39272.89, "taker_buy_quote": 8208.03401}, {"ts": 1771856340000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 5656.85, "quote_volume": 1181.52534, "trades": 8, "taker_buy_volume": 4900.54, "taker_buy_quote": 1024.21286}, {"ts": 1771856400000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856460000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 478.46, "quote_volume": 99.99814, "trades": 1, "taker_buy_volume": 478.46, "taker_buy_quote": 99.99814}, {"ts": 1771856520000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856580000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 286.85, "quote_volume": 59.6648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856640000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 494.66, "quote_volume": 102.88928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856700000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 35582.33, "quote_volume": 7400.82464, "trades": 50, "taker_buy_volume": 11783.36, "taker_buy_quote": 2450.93888}, {"ts": 1771856760000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 52.33, "quote_volume": 10.88464, "trades": 5, "taker_buy_volume": 52.33, "taker_buy_quote": 10.88464}, {"ts": 1771856820000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 584.03, "quote_volume": 121.00478, "trades": 2, "taker_buy_volume": 110.57, "taker_buy_quote": 22.99856}, {"ts": 1771856880000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 2041.29, "quote_volume": 422.54703, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771856940000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 216.34, "quote_volume": 44.99872, "trades": 1, "taker_buy_volume": 216.34, "taker_buy_quote": 44.99872}, {"ts": 1771857000000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 35671.87, "quote_volume": 7418.50873, "trades": 54, "taker_buy_volume": 29695.65, "taker_buy_quote": 6176.6952}, {"ts": 1771857060000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 7021.53, "quote_volume": 1460.47824, "trades": 18, "taker_buy_volume": 6623.48, "taker_buy_quote": 1377.68384}, {"ts": 1771857120000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 8.47, "quote_volume": 1.77023, "trades": 1, "taker_buy_volume": 8.47, "taker_buy_quote": 1.77023}, {"ts": 1771857180000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771857240000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 66518.48, "quote_volume": 13835.84384, "trades": 151, "taker_buy_volume": 31028.26, "taker_buy_quote": 6453.87808}, {"ts": 1771857300000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 64493.67, "quote_volume": 13413.6598, "trades": 66, "taker_buy_volume": 45885.27, "taker_buy_quote": 9544.13616}, {"ts": 1771857360000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 51537.68, "quote_volume": 10718.45853, "trades": 102, "taker_buy_volume": 5010.53, "taker_buy_quote": 1042.19024}, {"ts": 1771857420000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 32431.14, "quote_volume": 6742.22737, "trades": 71, "taker_buy_volume": 21922.48, "taker_buy_quote": 4559.87584}, {"ts": 1771857480000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 3351.41, "quote_volume": 694.42613, "trades": 3, "taker_buy_volume": 684.26, "taker_buy_quote": 142.32608}, {"ts": 1771857540000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 1805.09, "quote_volume": 373.65363, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771857600000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 102589.67, "quote_volume": 21236.06169, "trades": 124, "taker_buy_volume": 18484.01, "taker_buy_quote": 3826.19007}, {"ts": 1771857660000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 6059.14, "quote_volume": 1254.24198, "trades": 2, "taker_buy_volume": 6059.14, "taker_buy_quote": 1254.24198}, {"ts": 1771857720000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 10217.28, "quote_volume": 2114.97696, "trades": 48, "taker_buy_volume": 3693.4, "taker_buy_quote": 764.5338}, {"ts": 1771857780000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 39657.23, "quote_volume": 8215.16925, "trades": 39, "taker_buy_volume": 14537.36, "taker_buy_quote": 3015.35616}, {"ts": 1771857840000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 79712.41, "quote_volume": 16580.18128, "trades": 172, "taker_buy_volume": 55634.72, "taker_buy_quote": 11572.02176}, {"ts": 1771857900000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 21583.56, "quote_volume": 4501.37662, "trades": 39, "taker_buy_volume": 21583.56, "taker_buy_quote": 4501.37662}, {"ts": 1771857960000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 70598.59, "quote_volume": 14684.55456, "trades": 100, "taker_buy_volume": 21030.71, "taker_buy_quote": 4374.43552}, {"ts": 1771858020000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 34983.32, "quote_volume": 7276.53056, "trades": 114, "taker_buy_volume": 14708.64, "taker_buy_quote": 3059.39712}, {"ts": 1771858080000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 78308.99, "quote_volume": 16288.26992, "trades": 103, "taker_buy_volume": 16335.98, "taker_buy_quote": 3397.88384}, {"ts": 1771858140000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 71318.21, "quote_volume": 14762.86947, "trades": 70, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858200000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 113388.06, "quote_volume": 23477.71379, "trades": 96, "taker_buy_volume": 111718.89, "taker_buy_quote": 23132.1956}, {"ts": 1771858260000, "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": 1771858320000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 32998.64, "quote_volume": 6863.72908, "trades": 58, "taker_buy_volume": 14518.75, "taker_buy_quote": 3019.91196}, {"ts": 1771858380000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 27004.18, "quote_volume": 5616.86944, "trades": 39, "taker_buy_volume": 3174.64, "taker_buy_quote": 660.32512}, {"ts": 1771858440000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 387.46, "quote_volume": 80.59168, "trades": 1, "taker_buy_volume": 387.46, "taker_buy_quote": 80.59168}, {"ts": 1771858500000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 73003.87, "quote_volume": 15184.80496, "trades": 73, "taker_buy_volume": 56990.84, "taker_buy_quote": 11854.09472}, {"ts": 1771858560000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 393.23, "quote_volume": 81.79184, "trades": 4, "taker_buy_volume": 393.23, "taker_buy_quote": 81.79184}, {"ts": 1771858620000, "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": 1771858680000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 483.09, "quote_volume": 99.99963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858740000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858800000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771858860000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 480.76, "quote_volume": 99.99808, "trades": 1, "taker_buy_volume": 480.76, "taker_buy_quote": 99.99808}, {"ts": 1771858920000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 27169.23, "quote_volume": 5624.75175, "trades": 31, "taker_buy_volume": 721.14, "taker_buy_quote": 149.99712}, {"ts": 1771858980000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859040000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 89901.55, "quote_volume": 18518.08039, "trades": 160, "taker_buy_volume": 45830.6, "taker_buy_quote": 9441.1036}, {"ts": 1771859100000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 2182.08, "quote_volume": 449.50848, "trades": 8, "taker_buy_volume": 13.44, "taker_buy_quote": 2.76864}, {"ts": 1771859160000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 115701.49, "quote_volume": 23834.50694, "trades": 245, "taker_buy_volume": 65816.58, "taker_buy_quote": 13558.21548}, {"ts": 1771859220000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 3910.07, "quote_volume": 805.47442, "trades": 21, "taker_buy_volume": 3883.19, "taker_buy_quote": 799.93714}, {"ts": 1771859280000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 7538.01, "quote_volume": 1552.67656, "trades": 17, "taker_buy_volume": 12.38, "taker_buy_quote": 2.55028}, {"ts": 1771859340000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 441.46, "quote_volume": 90.69864, "trades": 3, "taker_buy_volume": 199.34, "taker_buy_quote": 41.06404}, {"ts": 1771859400000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 44085.8, "quote_volume": 9081.6748, "trades": 79, "taker_buy_volume": 22205.73, "taker_buy_quote": 4574.38038}, {"ts": 1771859460000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 83715.44, "quote_volume": 17245.38064, "trades": 165, "taker_buy_volume": 48319.29, "taker_buy_quote": 9953.77374}, {"ts": 1771859520000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 139.71, "quote_volume": 28.64055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859580000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 4.94, "quote_volume": 1.01764, "trades": 1, "taker_buy_volume": 4.94, "taker_buy_quote": 1.01764}, {"ts": 1771859640000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 224.79, "quote_volume": 46.08195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771859700000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 14791.31, "quote_volume": 3032.53313, "trades": 26, "taker_buy_volume": 314.58, "taker_buy_quote": 64.80348}, {"ts": 1771859760000, "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": 1771859820000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 103908.84, "quote_volume": 21469.66847, "trades": 51, "taker_buy_volume": 85176.84, "taker_buy_quote": 17610.87647}, {"ts": 1771859880000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 82383.85, "quote_volume": 17053.45695, "trades": 80, "taker_buy_volume": 27271.09, "taker_buy_quote": 5645.11563}, {"ts": 1771859940000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 121740.88, "quote_volume": 25071.56597, "trades": 79, "taker_buy_volume": 14432.44, "taker_buy_quote": 2973.08264}, {"ts": 1771860000000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 242.12, "quote_volume": 49.6346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860060000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860120000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 13076.73, "quote_volume": 2680.72965, "trades": 28, "taker_buy_volume": 47.67, "taker_buy_quote": 9.77235}, {"ts": 1771860180000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 25070.17, "quote_volume": 5139.48193, "trades": 21, "taker_buy_volume": 25070.17, "taker_buy_quote": 5139.48193}, {"ts": 1771860240000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 565.47, "quote_volume": 115.92734, "trades": 2, "taker_buy_volume": 5.99, "taker_buy_quote": 1.23394}, {"ts": 1771860300000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 90.49, "quote_volume": 18.64094, "trades": 1, "taker_buy_volume": 90.49, "taker_buy_quote": 18.64094}, {"ts": 1771860360000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 74364.32, "quote_volume": 15244.6856, "trades": 166, "taker_buy_volume": 25768.88, "taker_buy_quote": 5282.6204}, {"ts": 1771860420000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 13664.43, "quote_volume": 2801.20815, "trades": 28, "taker_buy_volume": 6021.12, "taker_buy_quote": 1234.3296}, {"ts": 1771860480000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 6113.49, "quote_volume": 1247.15196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860540000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860600000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860660000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 6113.49, "quote_volume": 1247.15196, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860720000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860780000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 59355.89, "quote_volume": 12168.427, "trades": 98, "taker_buy_volume": 44645.53, "taker_buy_quote": 9152.8032}, {"ts": 1771860840000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771860900000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 1452.29, "quote_volume": 297.71945, "trades": 1, "taker_buy_volume": 1452.29, "taker_buy_quote": 297.71945}, {"ts": 1771860960000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 15420.11, "quote_volume": 3161.12255, "trades": 31, "taker_buy_volume": 15420.11, "taker_buy_quote": 3161.12255}, {"ts": 1771861020000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 31654.45, "quote_volume": 6489.16225, "trades": 66, "taker_buy_volume": 3880.94, "taker_buy_quote": 795.5927}, {"ts": 1771861080000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 31738.66, "quote_volume": 6506.4253, "trades": 99, "taker_buy_volume": 24031.71, "taker_buy_quote": 4926.50055}, {"ts": 1771861140000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 1174.45, "quote_volume": 240.76225, "trades": 2, "taker_buy_volume": 1174.45, "taker_buy_quote": 240.76225}, {"ts": 1771861200000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 4709.45, "quote_volume": 960.7278, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861260000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 15729.0, "quote_volume": 3224.445, "trades": 170, "taker_buy_volume": 7093.09, "taker_buy_quote": 1454.08345}, {"ts": 1771861320000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 20.34, "quote_volume": 4.1697, "trades": 1, "taker_buy_volume": 20.34, "taker_buy_quote": 4.1697}, {"ts": 1771861380000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 12454.52, "quote_volume": 2553.1766, "trades": 2, "taker_buy_volume": 12454.52, "taker_buy_quote": 2553.1766}, {"ts": 1771861440000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861500000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861560000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 14267.86, "quote_volume": 2910.64344, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861620000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861680000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 187716.33, "quote_volume": 38298.88166, "trades": 66, "taker_buy_volume": 19967.28, "taker_buy_quote": 4078.07546}, {"ts": 1771861740000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 32161.87, "quote_volume": 6590.36134, "trades": 16, "taker_buy_volume": 29339.86, "taker_buy_quote": 6014.6713}, {"ts": 1771861800000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 211.22, "quote_volume": 43.3001, "trades": 2, "taker_buy_volume": 211.22, "taker_buy_quote": 43.3001}, {"ts": 1771861860000, "open": 0.204, "high": 0.205, "low": 0.203, "close": 0.204, "volume": 62015.78, "quote_volume": 12651.57418, "trades": 138, "taker_buy_volume": 47634.7, "taker_buy_quote": 9717.99582}, {"ts": 1771861920000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 8884.56, "quote_volume": 1812.45024, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771861980000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 5237.15, "quote_volume": 1068.3786, "trades": 21, "taker_buy_volume": 5237.15, "taker_buy_quote": 1068.3786}, {"ts": 1771862040000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 67504.87, "quote_volume": 13770.99348, "trades": 39, "taker_buy_volume": 65797.12, "taker_buy_quote": 13422.61248}, {"ts": 1771862100000, "open": 0.204, "high": 0.205, "low": 0.203, "close": 0.204, "volume": 62288.03, "quote_volume": 12702.35691, "trades": 98, "taker_buy_volume": 41125.62, "taker_buy_quote": 8389.65087}, {"ts": 1771862160000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 680.49, "quote_volume": 138.58632, "trades": 3, "taker_buy_volume": 446.85, "taker_buy_quote": 91.1574}, {"ts": 1771862220000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 184.6, "quote_volume": 37.6584, "trades": 1, "taker_buy_volume": 184.6, "taker_buy_quote": 37.6584}, {"ts": 1771862280000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 225.49, "quote_volume": 45.99996, "trades": 1, "taker_buy_volume": 225.49, "taker_buy_quote": 45.99996}, {"ts": 1771862340000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 11745.71, "quote_volume": 2384.37913, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862400000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 88.23, "quote_volume": 17.99892, "trades": 1, "taker_buy_volume": 88.23, "taker_buy_quote": 17.99892}, {"ts": 1771862460000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 2941.17, "quote_volume": 599.99868, "trades": 1, "taker_buy_volume": 2941.17, "taker_buy_quote": 599.99868}, {"ts": 1771862520000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862580000, "open": 0.203, "high": 0.204, "low": 0.202, "close": 0.203, "volume": 146576.77, "quote_volume": 29754.64246, "trades": 181, "taker_buy_volume": 46816.92, "taker_buy_quote": 9503.87089}, {"ts": 1771862640000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 2682.28, "quote_volume": 541.82056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862700000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 221.19, "quote_volume": 44.82412, "trades": 4, "taker_buy_volume": 143.74, "taker_buy_quote": 29.17922}, {"ts": 1771862760000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 39.1, "quote_volume": 7.9373, "trades": 3, "taker_buy_volume": 39.1, "taker_buy_quote": 7.9373}, {"ts": 1771862820000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 170.28, "quote_volume": 34.39656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771862880000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 4509.02, "quote_volume": 915.33106, "trades": 32, "taker_buy_volume": 2520.84, "taker_buy_quote": 511.73052}, {"ts": 1771862940000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 204.73, "quote_volume": 41.56019, "trades": 4, "taker_buy_volume": 204.73, "taker_buy_quote": 41.56019}, {"ts": 1771863000000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 7688.26, "quote_volume": 1561.18483, "trades": 21, "taker_buy_volume": 7638.88, "taker_buy_quote": 1551.16069}, {"ts": 1771863060000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 189.71, "quote_volume": 38.51113, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863120000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 10501.35, "quote_volume": 2142.2754, "trades": 10, "taker_buy_volume": 10501.35, "taker_buy_quote": 2142.2754}, {"ts": 1771863180000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 75454.94, "quote_volume": 15317.35282, "trades": 89, "taker_buy_volume": 67090.61, "taker_buy_quote": 13619.39383}, {"ts": 1771863240000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 753.07, "quote_volume": 152.12014, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863300000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 118719.8, "quote_volume": 24100.1194, "trades": 181, "taker_buy_volume": 35269.32, "taker_buy_quote": 7159.67196}, {"ts": 1771863360000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 40643.96, "quote_volume": 8259.85288, "trades": 61, "taker_buy_volume": 39496.22, "taker_buy_quote": 8026.86166}, {"ts": 1771863420000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 79382.68, "quote_volume": 16114.68404, "trades": 89, "taker_buy_volume": 21607.53, "taker_buy_quote": 4386.32859}, {"ts": 1771863480000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 26672.81, "quote_volume": 5414.58043, "trades": 22, "taker_buy_volume": 26606.82, "taker_buy_quote": 5401.18446}, {"ts": 1771863540000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 26044.42, "quote_volume": 5313.66342, "trades": 33, "taker_buy_volume": 26044.42, "taker_buy_quote": 5313.66342}, {"ts": 1771863600000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 116.04, "quote_volume": 23.75073, "trades": 3, "taker_buy_volume": 78.57, "taker_buy_quote": 16.10685}, {"ts": 1771863660000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863720000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 20844.17, "quote_volume": 4252.21068, "trades": 22, "taker_buy_volume": 3639.15, "taker_buy_quote": 742.3866}, {"ts": 1771863780000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 340.61, "quote_volume": 69.48444, "trades": 1, "taker_buy_volume": 340.61, "taker_buy_quote": 69.48444}, {"ts": 1771863840000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771863900000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 43595.14, "quote_volume": 8893.40856, "trades": 32, "taker_buy_volume": 24613.02, "taker_buy_quote": 5021.05608}, {"ts": 1771863960000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864020000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 6490.09, "quote_volume": 1323.97836, "trades": 17, "taker_buy_volume": 4624.94, "taker_buy_quote": 943.48776}, {"ts": 1771864080000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864140000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864200000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864260000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 76765.64, "quote_volume": 15660.19056, "trades": 75, "taker_buy_volume": 57771.28, "taker_buy_quote": 11785.34112}, {"ts": 1771864320000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 560.94, "quote_volume": 114.9927, "trades": 1, "taker_buy_volume": 560.94, "taker_buy_quote": 114.9927}, {"ts": 1771864380000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 88140.34, "quote_volume": 17980.62936, "trades": 66, "taker_buy_volume": 48963.92, "taker_buy_quote": 9988.63968}, {"ts": 1771864440000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 18395.54, "quote_volume": 3752.69016, "trades": 16, "taker_buy_volume": 5193.49, "taker_buy_quote": 1059.47196}, {"ts": 1771864500000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 12257.32, "quote_volume": 2497.47268, "trades": 12, "taker_buy_volume": 9236.72, "taker_buy_quote": 1884.29088}, {"ts": 1771864560000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 9371.26, "quote_volume": 1911.73704, "trades": 11, "taker_buy_volume": 9371.26, "taker_buy_quote": 1911.73704}, {"ts": 1771864620000, "open": 0.204, "high": 0.205, "low": 0.203, "close": 0.205, "volume": 30106.57, "quote_volume": 6142.48434, "trades": 32, "taker_buy_volume": 28970.55, "taker_buy_quote": 5910.84604}, {"ts": 1771864680000, "open": 0.205, "high": 0.205, "low": 0.203, "close": 0.204, "volume": 47673.61, "quote_volume": 9725.39655, "trades": 41, "taker_buy_volume": 30743.25, "taker_buy_quote": 6272.48186}, {"ts": 1771864740000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864800000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 537.73, "quote_volume": 109.69692, "trades": 3, "taker_buy_volume": 537.73, "taker_buy_quote": 109.69692}, {"ts": 1771864860000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 164.54, "quote_volume": 33.56616, "trades": 1, "taker_buy_volume": 164.54, "taker_buy_quote": 33.56616}, {"ts": 1771864920000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771864980000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865040000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 12.91, "quote_volume": 2.63364, "trades": 1, "taker_buy_volume": 12.91, "taker_buy_quote": 2.63364}, {"ts": 1771865100000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 163763.72, "quote_volume": 33246.85485, "trades": 115, "taker_buy_volume": 19057.84, "taker_buy_quote": 3871.56121}, {"ts": 1771865160000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865220000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 1741.94, "quote_volume": 351.89651, "trades": 8, "taker_buy_volume": 24.63, "taker_buy_quote": 4.99989}, {"ts": 1771865280000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865340000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865400000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 33679.43, "quote_volume": 6807.41269, "trades": 7, "taker_buy_volume": 4167.83, "taker_buy_quote": 846.06949}, {"ts": 1771865460000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865520000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 5391.12, "quote_volume": 1089.00624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865580000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 627.28, "quote_volume": 126.88256, "trades": 2, "taker_buy_volume": 172.0, "taker_buy_quote": 34.916}, {"ts": 1771865640000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 1242.36, "quote_volume": 252.19908, "trades": 5, "taker_buy_volume": 1242.36, "taker_buy_quote": 252.19908}, {"ts": 1771865700000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865760000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865820000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865880000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771865940000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866000000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 50.0, "quote_volume": 10.1, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866060000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 102726.41, "quote_volume": 20853.44614, "trades": 102, "taker_buy_volume": 64201.01, "taker_buy_quote": 13032.80503}, {"ts": 1771866120000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 746.3, "quote_volume": 150.9989, "trades": 5, "taker_buy_volume": 246.3, "taker_buy_quote": 49.9989}, {"ts": 1771866180000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 147.78, "quote_volume": 29.99934, "trades": 1, "taker_buy_volume": 147.78, "taker_buy_quote": 29.99934}, {"ts": 1771866240000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 444.31, "quote_volume": 89.99692, "trades": 2, "taker_buy_volume": 246.3, "taker_buy_quote": 49.9989}, {"ts": 1771866300000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 24.63, "quote_volume": 4.99989, "trades": 1, "taker_buy_volume": 24.63, "taker_buy_quote": 4.99989}, {"ts": 1771866360000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866420000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 121.09, "quote_volume": 24.46518, "trades": 3, "taker_buy_volume": 5.0, "taker_buy_quote": 1.015}, {"ts": 1771866480000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866540000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 133175.12, "quote_volume": 26901.37424, "trades": 73, "taker_buy_volume": 34502.76, "taker_buy_quote": 6969.55752}, {"ts": 1771866600000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 9824.68, "quote_volume": 1984.76269, "trades": 15, "taker_buy_volume": 9824.68, "taker_buy_quote": 1984.76269}, {"ts": 1771866660000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 32146.49, "quote_volume": 6493.3728, "trades": 34, "taker_buy_volume": 17841.49, "taker_buy_quote": 3603.98098}, {"ts": 1771866720000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 1000.0, "quote_volume": 202.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866780000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 37215.32, "quote_volume": 7518.47986, "trades": 31, "taker_buy_volume": 34094.25, "taker_buy_quote": 6888.02372}, {"ts": 1771866840000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 36123.77, "quote_volume": 7297.00154, "trades": 30, "taker_buy_volume": 13.44, "taker_buy_quote": 2.71488}, {"ts": 1771866900000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771866960000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 135.51, "quote_volume": 27.37302, "trades": 7, "taker_buy_volume": 135.51, "taker_buy_quote": 27.37302}, {"ts": 1771867020000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 137956.43, "quote_volume": 27729.24243, "trades": 134, "taker_buy_volume": 42090.89, "taker_buy_quote": 8460.26889}, {"ts": 1771867080000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867140000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 31370.91, "quote_volume": 6305.55291, "trades": 36, "taker_buy_volume": 49.74, "taker_buy_quote": 9.99774}, {"ts": 1771867200000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 4925.37, "quote_volume": 989.99937, "trades": 5, "taker_buy_volume": 4925.37, "taker_buy_quote": 989.99937}, {"ts": 1771867260000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 81266.33, "quote_volume": 16253.49728, "trades": 107, "taker_buy_volume": 23856.31, "taker_buy_quote": 4771.49328}, {"ts": 1771867320000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 15208.15, "quote_volume": 3056.83815, "trades": 8, "taker_buy_volume": 15208.15, "taker_buy_quote": 3056.83815}, {"ts": 1771867380000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 106742.39, "quote_volume": 21453.68732, "trades": 98, "taker_buy_volume": 57792.62, "taker_buy_quote": 11616.31662}, {"ts": 1771867440000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 42161.7, "quote_volume": 8433.3427, "trades": 8, "taker_buy_volume": 1002.7, "taker_buy_quote": 201.5427}, {"ts": 1771867500000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 2062.76, "quote_volume": 412.552, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867560000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 720.03, "quote_volume": 144.006, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771867620000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 4384.04, "quote_volume": 877.99852, "trades": 8, "taker_buy_volume": 1190.52, "taker_buy_quote": 239.29452}, {"ts": 1771867680000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 1226.0, "quote_volume": 246.30014, "trades": 7, "taker_buy_volume": 1100.14, "taker_buy_quote": 221.12814}, {"ts": 1771867740000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 17205.36, "quote_volume": 3454.80585, "trades": 44, "taker_buy_volume": 13747.29, "taker_buy_quote": 2763.19185}, {"ts": 1771867800000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 116778.3, "quote_volume": 23355.66, "trades": 39, "taker_buy_volume": 66703.35, "taker_buy_quote": 13340.67}, {"ts": 1771867860000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 20805.48, "quote_volume": 4161.096, "trades": 25, "taker_buy_volume": 11804.04, "taker_buy_quote": 2360.808}, {"ts": 1771867920000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 70969.99, "quote_volume": 14197.39548, "trades": 201, "taker_buy_volume": 43529.94, "taker_buy_quote": 8709.38548}, {"ts": 1771867980000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 29760.98, "quote_volume": 5953.58684, "trades": 53, "taker_buy_volume": 2771.33, "taker_buy_quote": 555.65684}, {"ts": 1771868040000, "open": 0.201, "high": 0.201, "low": 0.199, "close": 0.199, "volume": 148206.69, "quote_volume": 29618.67742, "trades": 121, "taker_buy_volume": 9814.01, "taker_buy_quote": 1963.216}, {"ts": 1771868100000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 191032.98, "quote_volume": 38206.48065, "trades": 236, "taker_buy_volume": 127784.04, "taker_buy_quote": 25556.808}, {"ts": 1771868160000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 13055.72, "quote_volume": 2610.844, "trades": 24, "taker_buy_volume": 9723.0, "taker_buy_quote": 1944.6}, {"ts": 1771868220000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 166067.25, "quote_volume": 33047.75224, "trades": 68, "taker_buy_volume": 20106.02, "taker_buy_quote": 4001.46747}, {"ts": 1771868280000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 10845.92, "quote_volume": 2158.33808, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868340000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 7339.77, "quote_volume": 1460.68441, "trades": 5, "taker_buy_volume": 70.18, "taker_buy_quote": 14.036}, {"ts": 1771868400000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 201909.06, "quote_volume": 40331.76889, "trades": 61, "taker_buy_volume": 144352.03, "taker_buy_quote": 28870.406}, {"ts": 1771868460000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 56849.48, "quote_volume": 11427.25197, "trades": 104, "taker_buy_volume": 55326.2, "taker_buy_quote": 11121.07269}, {"ts": 1771868520000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 47723.07, "quote_volume": 9592.33707, "trades": 34, "taker_buy_volume": 1011.95, "taker_buy_quote": 203.40195}, {"ts": 1771868580000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 357.99, "quote_volume": 71.598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868640000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 864.44, "quote_volume": 173.75244, "trades": 1, "taker_buy_volume": 864.44, "taker_buy_quote": 173.75244}, {"ts": 1771868700000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771868760000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 183.38, "quote_volume": 36.85938, "trades": 2, "taker_buy_volume": 183.38, "taker_buy_quote": 36.85938}, {"ts": 1771868820000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 1390.36, "quote_volume": 279.46236, "trades": 3, "taker_buy_volume": 1390.36, "taker_buy_quote": 279.46236}, {"ts": 1771868880000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 6486.05, "quote_volume": 1303.69605, "trades": 28, "taker_buy_volume": 822.31, "taker_buy_quote": 165.28431}, {"ts": 1771868940000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 332.89, "quote_volume": 66.66276, "trades": 3, "taker_buy_volume": 84.76, "taker_buy_quote": 17.03676}, {"ts": 1771869000000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 8389.18, "quote_volume": 1677.836, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771869060000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 59617.3, "quote_volume": 11923.66895, "trades": 33, "taker_buy_volume": 541.99, "taker_buy_quote": 108.60695}, {"ts": 1771869120000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 36531.1, "quote_volume": 7307.57357, "trades": 27, "taker_buy_volume": 36531.1, "taker_buy_quote": 7307.57357}, {"ts": 1771869180000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 106653.15, "quote_volume": 21437.28315, "trades": 151, "taker_buy_volume": 52001.43, "taker_buy_quote": 10452.28743}, {"ts": 1771869240000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 6.82, "quote_volume": 1.37082, "trades": 1, "taker_buy_volume": 6.82, "taker_buy_quote": 1.37082}, {"ts": 1771869300000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 20042.85, "quote_volume": 4028.71185, "trades": 46, "taker_buy_volume": 2401.7, "taker_buy_quote": 482.8407}, {"ts": 1771869360000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 32281.47, "quote_volume": 6520.72893, "trades": 8, "taker_buy_volume": 32153.46, "taker_buy_quote": 6494.99892}, {"ts": 1771869420000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771869480000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 24493.64, "quote_volume": 4947.71528, "trades": 66, "taker_buy_volume": 17395.98, "taker_buy_quote": 3513.98796}, {"ts": 1771869540000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 12055.97, "quote_volume": 2435.30594, "trades": 75, "taker_buy_volume": 2528.78, "taker_buy_quote": 510.81356}, {"ts": 1771869600000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 13423.1, "quote_volume": 2711.45971, "trades": 74, "taker_buy_volume": 29.71, "taker_buy_quote": 6.00142}, {"ts": 1771869660000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 55525.95, "quote_volume": 11216.2419, "trades": 101, "taker_buy_volume": 48474.15, "taker_buy_quote": 9791.7783}, {"ts": 1771869720000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 1173.88, "quote_volume": 235.94988, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771869780000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 1877.6, "quote_volume": 379.25455, "trades": 14, "taker_buy_volume": 1856.95, "taker_buy_quote": 375.1039}, {"ts": 1771869840000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 114114.14, "quote_volume": 23068.56653, "trades": 78, "taker_buy_volume": 93198.11, "taker_buy_quote": 18843.52847}, {"ts": 1771869900000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 20283.6, "quote_volume": 4117.5708, "trades": 5, "taker_buy_volume": 20283.6, "taker_buy_quote": 4117.5708}, {"ts": 1771869960000, "open": 0.203, "high": 0.203, "low": 0.201, "close": 0.201, "volume": 75104.36, "quote_volume": 15172.11594, "trades": 28, "taker_buy_volume": 1065.51, "taker_buy_quote": 216.29853}, {"ts": 1771870020000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 225454.53, "quote_volume": 45730.27037, "trades": 110, "taker_buy_volume": 222226.37, "taker_buy_quote": 45078.18205}, {"ts": 1771870080000, "open": 0.203, "high": 0.204, "low": 0.202, "close": 0.203, "volume": 650670.28, "quote_volume": 132085.83604, "trades": 159, "taker_buy_volume": 224935.14, "taker_buy_quote": 45661.8473}, {"ts": 1771870140000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 79286.29, "quote_volume": 16095.11687, "trades": 28, "taker_buy_volume": 4028.19, "taker_buy_quote": 817.72257}, {"ts": 1771870200000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 10.0, "quote_volume": 2.02, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870260000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 102335.41, "quote_volume": 20671.75282, "trades": 52, "taker_buy_volume": 20864.83, "taker_buy_quote": 4214.69566}, {"ts": 1771870320000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 49.26, "quote_volume": 9.99978, "trades": 1, "taker_buy_volume": 49.26, "taker_buy_quote": 9.99978}, {"ts": 1771870380000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870440000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 36.05, "quote_volume": 7.31815, "trades": 1, "taker_buy_volume": 36.05, "taker_buy_quote": 7.31815}, {"ts": 1771870500000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 15933.75, "quote_volume": 3218.6175, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870560000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 94299.83, "quote_volume": 19048.5728, "trades": 215, "taker_buy_volume": 25713.36, "taker_buy_quote": 5194.10586}, {"ts": 1771870620000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771870680000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 327.42, "quote_volume": 66.46626, "trades": 2, "taker_buy_volume": 327.42, "taker_buy_quote": 66.46626}, {"ts": 1771870740000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 76291.66, "quote_volume": 15418.01148, "trades": 83, "taker_buy_volume": 26618.54, "taker_buy_quote": 5384.04124}, {"ts": 1771870800000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 39414.29, "quote_volume": 7961.68658, "trades": 102, "taker_buy_volume": 2959.85, "taker_buy_quote": 597.8897}, {"ts": 1771870860000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 14115.68, "quote_volume": 2851.36736, "trades": 53, "taker_buy_volume": 998.66, "taker_buy_quote": 201.72932}, {"ts": 1771870920000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 3975.45, "quote_volume": 807.01635, "trades": 3, "taker_buy_volume": 3975.45, "taker_buy_quote": 807.01635}, {"ts": 1771870980000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 2057.97, "quote_volume": 417.73334, "trades": 10, "taker_buy_volume": 2023.4, "taker_buy_quote": 410.7502}, {"ts": 1771871040000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 1011.7, "quote_volume": 205.3751, "trades": 2, "taker_buy_volume": 1011.7, "taker_buy_quote": 205.3751}, {"ts": 1771871100000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 100443.84, "quote_volume": 20389.82834, "trades": 65, "taker_buy_volume": 78759.99, "taker_buy_quote": 15988.27797}, {"ts": 1771871160000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 40.96, "quote_volume": 8.29855, "trades": 2, "taker_buy_volume": 24.63, "taker_buy_quote": 4.99989}, {"ts": 1771871220000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871280000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871340000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 985.22, "quote_volume": 199.99966, "trades": 1, "taker_buy_volume": 985.22, "taker_buy_quote": 199.99966}, {"ts": 1771871400000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871460000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 28.05, "quote_volume": 5.69415, "trades": 1, "taker_buy_volume": 28.05, "taker_buy_quote": 5.69415}, {"ts": 1771871520000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 60934.28, "quote_volume": 12369.65884, "trades": 6, "taker_buy_volume": 60934.28, "taker_buy_quote": 12369.65884}, {"ts": 1771871580000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871640000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 14019.89, "quote_volume": 2846.03767, "trades": 17, "taker_buy_volume": 14019.89, "taker_buy_quote": 2846.03767}, {"ts": 1771871700000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 63219.44, "quote_volume": 12833.54632, "trades": 71, "taker_buy_volume": 8712.27, "taker_buy_quote": 1768.59081}, {"ts": 1771871760000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 18287.64, "quote_volume": 3712.46935, "trades": 14, "taker_buy_volume": 18287.64, "taker_buy_quote": 3712.46935}, {"ts": 1771871820000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 59302.21, "quote_volume": 12096.81296, "trades": 47, "taker_buy_volume": 58464.33, "taker_buy_quote": 11926.72332}, {"ts": 1771871880000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771871940000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 1007.2, "quote_volume": 205.4688, "trades": 2, "taker_buy_volume": 1007.2, "taker_buy_quote": 205.4688}, {"ts": 1771872000000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 8.33, "quote_volume": 1.69932, "trades": 2, "taker_buy_volume": 8.33, "taker_buy_quote": 1.69932}, {"ts": 1771872060000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872120000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 200.48, "quote_volume": 40.89792, "trades": 8, "taker_buy_volume": 200.48, "taker_buy_quote": 40.89792}, {"ts": 1771872180000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 730.42, "quote_volume": 149.00568, "trades": 1, "taker_buy_volume": 730.42, "taker_buy_quote": 149.00568}, {"ts": 1771872240000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 7.94, "quote_volume": 1.61976, "trades": 1, "taker_buy_volume": 7.94, "taker_buy_quote": 1.61976}, {"ts": 1771872300000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 93325.2, "quote_volume": 18945.0156, "trades": 66, "taker_buy_volume": 1111.72, "taker_buy_quote": 225.67916}, {"ts": 1771872360000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 20521.67, "quote_volume": 4165.89901, "trades": 22, "taker_buy_volume": 20458.95, "taker_buy_quote": 4153.16685}, {"ts": 1771872420000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 59590.68, "quote_volume": 12096.58266, "trades": 133, "taker_buy_volume": 1719.55, "taker_buy_quote": 349.06865}, {"ts": 1771872480000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 119354.64, "quote_volume": 24228.99192, "trades": 58, "taker_buy_volume": 49127.52, "taker_buy_quote": 9972.88656}, {"ts": 1771872540000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 14242.97, "quote_volume": 2891.32291, "trades": 47, "taker_buy_volume": 13004.59, "taker_buy_quote": 2639.93177}, {"ts": 1771872600000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 152220.09, "quote_volume": 30900.98201, "trades": 120, "taker_buy_volume": 72627.37, "taker_buy_quote": 14743.65985}, {"ts": 1771872660000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 5587.18, "quote_volume": 1128.61036, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872720000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 266.19, "quote_volume": 53.80123, "trades": 2, "taker_buy_volume": 30.85, "taker_buy_quote": 6.26255}, {"ts": 1771872780000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 303.75, "quote_volume": 61.3575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872840000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 7596.46, "quote_volume": 1534.48492, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872900000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771872960000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 164261.83, "quote_volume": 33180.88966, "trades": 168, "taker_buy_volume": 104838.57, "taker_buy_quote": 21177.39114}, {"ts": 1771873020000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 28774.75, "quote_volume": 5812.4995, "trades": 42, "taker_buy_volume": 3317.32, "taker_buy_quote": 670.09864}, {"ts": 1771873080000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 17958.72, "quote_volume": 3626.38012, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873140000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 50792.19, "quote_volume": 10258.67283, "trades": 86, "taker_buy_volume": 39665.7, "taker_buy_quote": 8012.4714}, {"ts": 1771873200000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873260000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873320000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 69433.83, "quote_volume": 14025.63366, "trades": 45, "taker_buy_volume": 13.44, "taker_buy_quote": 2.71488}, {"ts": 1771873380000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 1016.7, "quote_volume": 205.3734, "trades": 2, "taker_buy_volume": 1016.7, "taker_buy_quote": 205.3734}, {"ts": 1771873440000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873500000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873560000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 85130.25, "quote_volume": 17196.36609, "trades": 43, "taker_buy_volume": 64558.7, "taker_buy_quote": 13040.91299}, {"ts": 1771873620000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 1362.94, "quote_volume": 273.95094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873680000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873740000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873800000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 18.76, "quote_volume": 3.77076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873860000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873920000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 19.72, "quote_volume": 3.96372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771873980000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874040000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 299.78, "quote_volume": 60.55556, "trades": 2, "taker_buy_volume": 299.78, "taker_buy_quote": 60.55556}, {"ts": 1771874100000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 29.7, "quote_volume": 5.9994, "trades": 1, "taker_buy_volume": 29.7, "taker_buy_quote": 5.9994}, {"ts": 1771874160000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 581.78, "quote_volume": 117.51956, "trades": 1, "taker_buy_volume": 581.78, "taker_buy_quote": 117.51956}, {"ts": 1771874220000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 49.48, "quote_volume": 9.99496, "trades": 1, "taker_buy_volume": 49.48, "taker_buy_quote": 9.99496}, {"ts": 1771874280000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874340000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 5760.52, "quote_volume": 1157.87935, "trades": 13, "taker_buy_volume": 14.83, "taker_buy_quote": 2.99566}, {"ts": 1771874400000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 3785.24, "quote_volume": 760.83324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874460000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 91648.55, "quote_volume": 18421.35855, "trades": 63, "taker_buy_volume": 47623.21, "taker_buy_quote": 9572.26521}, {"ts": 1771874520000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 3516.89, "quote_volume": 703.378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874580000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 729.68, "quote_volume": 145.936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874640000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 15394.19, "quote_volume": 3078.838, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874700000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 359.26, "quote_volume": 72.14026, "trades": 3, "taker_buy_volume": 288.26, "taker_buy_quote": 57.94026}, {"ts": 1771874760000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 4253.31, "quote_volume": 850.662, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771874820000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 4828.95, "quote_volume": 966.07366, "trades": 5, "taker_buy_volume": 283.66, "taker_buy_quote": 57.01566}, {"ts": 1771874880000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 646.45, "quote_volume": 129.43645, "trades": 3, "taker_buy_volume": 146.45, "taker_buy_quote": 29.43645}, {"ts": 1771874940000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 248.75, "quote_volume": 49.99875, "trades": 1, "taker_buy_volume": 248.75, "taker_buy_quote": 49.99875}, {"ts": 1771875000000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 49.72, "quote_volume": 9.99372, "trades": 1, "taker_buy_volume": 49.72, "taker_buy_quote": 9.99372}, {"ts": 1771875060000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 154568.75, "quote_volume": 31068.31875, "trades": 89, "taker_buy_volume": 103794.44, "taker_buy_quote": 20862.68244}, {"ts": 1771875120000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 24970.23, "quote_volume": 5019.01623, "trades": 28, "taker_buy_volume": 18696.93, "taker_buy_quote": 3758.08293}, {"ts": 1771875180000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 29340.18, "quote_volume": 5897.37618, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875240000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 907.59, "quote_volume": 182.42559, "trades": 2, "taker_buy_volume": 907.59, "taker_buy_quote": 182.42559}, {"ts": 1771875300000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 2513.67, "quote_volume": 502.734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875360000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875420000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 100.0, "quote_volume": 20.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875480000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 1258.12, "quote_volume": 251.624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875540000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 77864.29, "quote_volume": 15572.89723, "trades": 93, "taker_buy_volume": 26980.45, "taker_buy_quote": 5396.12923}, {"ts": 1771875600000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 2258.45, "quote_volume": 452.08254, "trades": 2, "taker_buy_volume": 392.54, "taker_buy_quote": 78.90054}, {"ts": 1771875660000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 122017.03, "quote_volume": 24525.42303, "trades": 69, "taker_buy_volume": 122017.03, "taker_buy_quote": 24525.42303}, {"ts": 1771875720000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 69880.79, "quote_volume": 14046.03879, "trades": 98, "taker_buy_volume": 28491.57, "taker_buy_quote": 5726.80557}, {"ts": 1771875780000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875840000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771875900000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 42639.87, "quote_volume": 8570.61387, "trades": 84, "taker_buy_volume": 22099.71, "taker_buy_quote": 4442.04171}, {"ts": 1771875960000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 25631.44, "quote_volume": 5151.91944, "trades": 26, "taker_buy_volume": 3366.9, "taker_buy_quote": 676.7469}, {"ts": 1771876020000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 14.5, "quote_volume": 2.9145, "trades": 1, "taker_buy_volume": 14.5, "taker_buy_quote": 2.9145}, {"ts": 1771876080000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 22.86, "quote_volume": 4.59486, "trades": 1, "taker_buy_volume": 22.86, "taker_buy_quote": 4.59486}, {"ts": 1771876140000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 70.0, "quote_volume": 14.07, "trades": 1, "taker_buy_volume": 70.0, "taker_buy_quote": 14.07}, {"ts": 1771876200000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 2227.31, "quote_volume": 447.66334, "trades": 3, "taker_buy_volume": 2201.34, "taker_buy_quote": 442.46934}, {"ts": 1771876260000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876320000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 14.5, "quote_volume": 2.9145, "trades": 1, "taker_buy_volume": 14.5, "taker_buy_quote": 2.9145}, {"ts": 1771876380000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876440000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876500000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 15.89, "quote_volume": 3.178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876560000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 575.0, "quote_volume": 115.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876620000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 3598.94, "quote_volume": 723.17018, "trades": 3, "taker_buy_volume": 3382.18, "taker_buy_quote": 679.81818}, {"ts": 1771876680000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876740000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 120.0, "quote_volume": 24.12, "trades": 1, "taker_buy_volume": 120.0, "taker_buy_quote": 24.12}, {"ts": 1771876800000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771876860000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 1037.3, "quote_volume": 208.4973, "trades": 2, "taker_buy_volume": 1037.3, "taker_buy_quote": 208.4973}, {"ts": 1771876920000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 353.39, "quote_volume": 70.71551, "trades": 2, "taker_buy_volume": 37.51, "taker_buy_quote": 7.53951}, {"ts": 1771876980000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 843.78, "quote_volume": 169.59978, "trades": 1, "taker_buy_volume": 843.78, "taker_buy_quote": 169.59978}, {"ts": 1771877040000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 1486.3, "quote_volume": 298.7463, "trades": 3, "taker_buy_volume": 1486.3, "taker_buy_quote": 298.7463}, {"ts": 1771877100000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 20592.14, "quote_volume": 4139.02014, "trades": 12, "taker_buy_volume": 20592.14, "taker_buy_quote": 4139.02014}, {"ts": 1771877160000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877220000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 1469.67, "quote_volume": 294.39668, "trades": 4, "taker_buy_volume": 462.68, "taker_buy_quote": 92.99868}, {"ts": 1771877280000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 14.92, "quote_volume": 2.99892, "trades": 1, "taker_buy_volume": 14.92, "taker_buy_quote": 2.99892}, {"ts": 1771877340000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 77819.04, "quote_volume": 15563.8996, "trades": 18, "taker_buy_volume": 91.6, "taker_buy_quote": 18.4116}, {"ts": 1771877400000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877460000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 84.23, "quote_volume": 16.846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877520000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877580000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 101.64, "quote_volume": 20.37036, "trades": 2, "taker_buy_volume": 42.36, "taker_buy_quote": 8.51436}, {"ts": 1771877640000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877700000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 2659.95, "quote_volume": 531.99, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771877760000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 4365.44, "quote_volume": 877.20775, "trades": 3, "taker_buy_volume": 4119.75, "taker_buy_quote": 828.06975}, {"ts": 1771877820000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 248.75, "quote_volume": 49.99875, "trades": 1, "taker_buy_volume": 248.75, "taker_buy_quote": 49.99875}, {"ts": 1771877880000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 19280.89, "quote_volume": 3856.51654, "trades": 14, "taker_buy_volume": 338.54, "taker_buy_quote": 68.04654}, {"ts": 1771877940000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 241.42, "quote_volume": 48.52542, "trades": 1, "taker_buy_volume": 241.42, "taker_buy_quote": 48.52542}, {"ts": 1771878000000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 141186.93, "quote_volume": 28237.386, "trades": 83, "taker_buy_volume": 23978.37, "taker_buy_quote": 4795.674}, {"ts": 1771878060000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 540.02, "quote_volume": 108.004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878120000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 76684.78, "quote_volume": 15336.956, "trades": 76, "taker_buy_volume": 51474.11, "taker_buy_quote": 10294.822}, {"ts": 1771878180000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 11051.86, "quote_volume": 2212.69721, "trades": 4, "taker_buy_volume": 2325.21, "taker_buy_quote": 467.36721}, {"ts": 1771878240000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 995.02, "quote_volume": 199.99902, "trades": 1, "taker_buy_volume": 995.02, "taker_buy_quote": 199.99902}, {"ts": 1771878300000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878360000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878420000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878480000, "open": 0.2, "high": 0.201, "low": 0.199, "close": 0.199, "volume": 9595.11, "quote_volume": 1915.94752, "trades": 48, "taker_buy_volume": 229.46, "taker_buy_quote": 45.966}, {"ts": 1771878540000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878600000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 60806.73, "quote_volume": 12161.346, "trades": 82, "taker_buy_volume": 56215.62, "taker_buy_quote": 11243.124}, {"ts": 1771878660000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 408.0, "quote_volume": 82.008, "trades": 1, "taker_buy_volume": 408.0, "taker_buy_quote": 82.008}, {"ts": 1771878720000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 642.67, "quote_volume": 128.534, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771878780000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 25235.09, "quote_volume": 5071.22342, "trades": 46, "taker_buy_volume": 20018.66, "taker_buy_quote": 4023.75066}, {"ts": 1771878840000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 29519.68, "quote_volume": 5932.90963, "trades": 43, "taker_buy_volume": 8543.57, "taker_buy_quote": 1717.25757}, {"ts": 1771878900000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 497.26, "quote_volume": 99.94926, "trades": 1, "taker_buy_volume": 497.26, "taker_buy_quote": 99.94926}, {"ts": 1771878960000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 13156.24, "quote_volume": 2644.49324, "trades": 19, "taker_buy_volume": 12670.42, "taker_buy_quote": 2546.84342}, {"ts": 1771879020000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 1042.02, "quote_volume": 209.44602, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879080000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 91601.67, "quote_volume": 18409.23496, "trades": 23, "taker_buy_volume": 1291.06, "taker_buy_quote": 259.50306}, {"ts": 1771879140000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879200000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 1038.96, "quote_volume": 208.83096, "trades": 3, "taker_buy_volume": 1038.96, "taker_buy_quote": 208.83096}, {"ts": 1771879260000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 50.0, "quote_volume": 10.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879320000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 243.26, "quote_volume": 48.89526, "trades": 1, "taker_buy_volume": 243.26, "taker_buy_quote": 48.89526}, {"ts": 1771879380000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879440000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 355.0, "quote_volume": 71.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879500000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879560000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 46.38, "quote_volume": 9.32238, "trades": 1, "taker_buy_volume": 46.38, "taker_buy_quote": 9.32238}, {"ts": 1771879620000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 1457.59, "quote_volume": 291.94612, "trades": 3, "taker_buy_volume": 428.12, "taker_buy_quote": 86.05212}, {"ts": 1771879680000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 104.74, "quote_volume": 20.948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879740000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879800000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771879860000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 5037.19, "quote_volume": 1012.47519, "trades": 1, "taker_buy_volume": 5037.19, "taker_buy_quote": 1012.47519}, {"ts": 1771879920000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 1030.5, "quote_volume": 207.1305, "trades": 1, "taker_buy_volume": 1030.5, "taker_buy_quote": 207.1305}, {"ts": 1771879980000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 7997.56, "quote_volume": 1607.50956, "trades": 2, "taker_buy_volume": 7997.56, "taker_buy_quote": 1607.50956}, {"ts": 1771880040000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 1347.03, "quote_volume": 270.75303, "trades": 2, "taker_buy_volume": 1347.03, "taker_buy_quote": 270.75303}, {"ts": 1771880100000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880160000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 32740.12, "quote_volume": 6580.75651, "trades": 53, "taker_buy_volume": 15968.21, "taker_buy_quote": 3209.61021}, {"ts": 1771880220000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 75183.55, "quote_volume": 15178.64894, "trades": 45, "taker_buy_volume": 75133.68, "taker_buy_quote": 15168.62507}, {"ts": 1771880280000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880340000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880400000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 500.63, "quote_volume": 100.62663, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880460000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880520000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880580000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880640000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 59.64, "quote_volume": 11.98764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880700000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 1478.82, "quote_volume": 297.24282, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880760000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 10.72, "quote_volume": 2.15472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880820000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880880000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771880940000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 17006.5, "quote_volume": 3415.38646, "trades": 24, "taker_buy_volume": 6561.83, "taker_buy_quote": 1318.92783}, {"ts": 1771881000000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 18954.99, "quote_volume": 3809.95299, "trades": 15, "taker_buy_volume": 18954.99, "taker_buy_quote": 3809.95299}, {"ts": 1771881060000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881120000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 8272.61, "quote_volume": 1663.53722, "trades": 3, "taker_buy_volume": 742.61, "taker_buy_quote": 150.00722}, {"ts": 1771881180000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 118.17, "quote_volume": 23.87034, "trades": 1, "taker_buy_volume": 118.17, "taker_buy_quote": 23.87034}, {"ts": 1771881240000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 53.28, "quote_volume": 10.76256, "trades": 2, "taker_buy_volume": 53.28, "taker_buy_quote": 10.76256}, {"ts": 1771881300000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 889.63, "quote_volume": 179.03002, "trades": 2, "taker_buy_volume": 214.39, "taker_buy_quote": 43.30678}, {"ts": 1771881360000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 9063.24, "quote_volume": 1830.77448, "trades": 1, "taker_buy_volume": 9063.24, "taker_buy_quote": 1830.77448}, {"ts": 1771881420000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 98.96, "quote_volume": 19.98992, "trades": 1, "taker_buy_volume": 98.96, "taker_buy_quote": 19.98992}, {"ts": 1771881480000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 2380.49, "quote_volume": 478.47849, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881540000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881600000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881660000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881720000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881780000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771881840000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 101028.36, "quote_volume": 20306.70036, "trades": 85, "taker_buy_volume": 33042.06, "taker_buy_quote": 6641.45406}, {"ts": 1771881900000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 250.56, "quote_volume": 50.61312, "trades": 1, "taker_buy_volume": 250.56, "taker_buy_quote": 50.61312}, {"ts": 1771881960000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 44941.98, "quote_volume": 9033.33798, "trades": 131, "taker_buy_volume": 18392.46, "taker_buy_quote": 3696.88446}, {"ts": 1771882020000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 32584.07, "quote_volume": 6549.39807, "trades": 64, "taker_buy_volume": 7531.48, "taker_buy_quote": 1513.82748}, {"ts": 1771882080000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 15316.59, "quote_volume": 3078.65934, "trades": 21, "taker_buy_volume": 24.75, "taker_buy_quote": 4.9995}, {"ts": 1771882140000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882200000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882260000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882320000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 9720.16, "quote_volume": 1953.75216, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882380000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 999.0, "quote_volume": 200.799, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882440000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882500000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882560000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 125829.56, "quote_volume": 25291.74156, "trades": 151, "taker_buy_volume": 53284.84, "taker_buy_quote": 10710.25284}, {"ts": 1771882620000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 24.86, "quote_volume": 4.99686, "trades": 1, "taker_buy_volume": 24.86, "taker_buy_quote": 4.99686}, {"ts": 1771882680000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 92545.79, "quote_volume": 18601.70379, "trades": 44, "taker_buy_volume": 86485.54, "taker_buy_quote": 17383.59354}, {"ts": 1771882740000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 53.71, "quote_volume": 10.79571, "trades": 2, "taker_buy_volume": 53.71, "taker_buy_quote": 10.79571}, {"ts": 1771882800000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 34647.39, "quote_volume": 6964.03739, "trades": 24, "taker_buy_volume": 18273.39, "taker_buy_quote": 3672.95139}, {"ts": 1771882860000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771882920000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 27144.23, "quote_volume": 5483.13446, "trades": 62, "taker_buy_volume": 24319.47, "taker_buy_quote": 4912.53294}, {"ts": 1771882980000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 22491.5, "quote_volume": 4543.283, "trades": 36, "taker_buy_volume": 2976.93, "taker_buy_quote": 601.33986}, {"ts": 1771883040000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883100000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 136.22, "quote_volume": 27.47922, "trades": 3, "taker_buy_volume": 99.0, "taker_buy_quote": 19.998}, {"ts": 1771883160000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 37.22, "quote_volume": 7.48122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883220000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 30.46, "quote_volume": 6.12246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883280000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883340000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883400000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 179.25, "quote_volume": 36.2085, "trades": 2, "taker_buy_volume": 179.25, "taker_buy_quote": 36.2085}, {"ts": 1771883460000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 411.85, "quote_volume": 82.92455, "trades": 2, "taker_buy_volume": 142.7, "taker_buy_quote": 28.8254}, {"ts": 1771883520000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 236749.94, "quote_volume": 47589.03641, "trades": 185, "taker_buy_volume": 24102.19, "taker_buy_quote": 4846.83866}, {"ts": 1771883580000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 27176.68, "quote_volume": 5462.7602, "trades": 80, "taker_buy_volume": 2445.53, "taker_buy_quote": 491.79905}, {"ts": 1771883640000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883700000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 2128.11, "quote_volume": 425.622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771883760000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 45665.19, "quote_volume": 9178.70319, "trades": 36, "taker_buy_volume": 42019.32, "taker_buy_quote": 8445.88332}, {"ts": 1771883820000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 97089.24, "quote_volume": 19490.02485, "trades": 26, "taker_buy_volume": 72176.85, "taker_buy_quote": 14507.54685}, {"ts": 1771883880000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 4167.11, "quote_volume": 837.58911, "trades": 7, "taker_buy_volume": 2115.4, "taker_buy_quote": 425.1954}, {"ts": 1771883940000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 91699.8, "quote_volume": 18431.6598, "trades": 48, "taker_buy_volume": 48528.93, "taker_buy_quote": 9754.31493}, {"ts": 1771884000000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884060000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 990.09, "quote_volume": 199.99818, "trades": 1, "taker_buy_volume": 990.09, "taker_buy_quote": 199.99818}, {"ts": 1771884120000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884180000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 92293.02, "quote_volume": 18643.19004, "trades": 71, "taker_buy_volume": 77264.06, "taker_buy_quote": 15607.34012}, {"ts": 1771884240000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 97214.96, "quote_volume": 19637.42192, "trades": 127, "taker_buy_volume": 26701.58, "taker_buy_quote": 5393.71916}, {"ts": 1771884300000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 71861.67, "quote_volume": 14516.97742, "trades": 70, "taker_buy_volume": 41503.1, "taker_buy_quote": 8384.54628}, {"ts": 1771884360000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 2346.58, "quote_volume": 474.00916, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884420000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884480000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 40543.14, "quote_volume": 8189.71428, "trades": 46, "taker_buy_volume": 23515.02, "taker_buy_quote": 4750.03404}, {"ts": 1771884540000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 34753.9, "quote_volume": 7020.2878, "trades": 40, "taker_buy_volume": 32978.55, "taker_buy_quote": 6661.6671}, {"ts": 1771884600000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 7444.86, "quote_volume": 1503.86172, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884660000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771884720000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 31983.68, "quote_volume": 6460.70336, "trades": 45, "taker_buy_volume": 29799.19, "taker_buy_quote": 6019.43638}, {"ts": 1771884780000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 3242.64, "quote_volume": 654.92528, "trades": 25, "taker_buy_volume": 107.52, "taker_buy_quote": 21.71904}, {"ts": 1771884840000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 203.32, "quote_volume": 41.07064, "trades": 2, "taker_buy_volume": 203.32, "taker_buy_quote": 41.07064}, {"ts": 1771884900000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 61790.05, "quote_volume": 12481.5901, "trades": 27, "taker_buy_volume": 61708.39, "taker_buy_quote": 12465.09478}, {"ts": 1771884960000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 46504.47, "quote_volume": 9393.90294, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885020000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 10397.91, "quote_volume": 2100.37782, "trades": 27, "taker_buy_volume": 3397.91, "taker_buy_quote": 686.37782}, {"ts": 1771885080000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 103511.83, "quote_volume": 20909.38966, "trades": 69, "taker_buy_volume": 37632.78, "taker_buy_quote": 7601.82156}, {"ts": 1771885140000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 78993.29, "quote_volume": 15956.64458, "trades": 40, "taker_buy_volume": 11814.97, "taker_buy_quote": 2386.62394}, {"ts": 1771885200000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 38440.46, "quote_volume": 7764.97292, "trades": 12, "taker_buy_volume": 38440.46, "taker_buy_quote": 7764.97292}, {"ts": 1771885260000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 5726.44, "quote_volume": 1155.34998, "trades": 2, "taker_buy_volume": 4335.54, "taker_buy_quote": 875.77908}, {"ts": 1771885320000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 1016.71, "quote_volume": 205.37542, "trades": 1, "taker_buy_volume": 1016.71, "taker_buy_quote": 205.37542}, {"ts": 1771885380000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885440000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885500000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885560000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885620000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 12420.3, "quote_volume": 2508.9006, "trades": 2, "taker_buy_volume": 12420.3, "taker_buy_quote": 2508.9006}, {"ts": 1771885680000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885740000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 1980.19, "quote_volume": 399.99838, "trades": 1, "taker_buy_volume": 1980.19, "taker_buy_quote": 399.99838}, {"ts": 1771885800000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 223.57, "quote_volume": 44.93757, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885860000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 37.22, "quote_volume": 7.48122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885920000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 37.22, "quote_volume": 7.48122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771885980000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 37.22, "quote_volume": 7.48122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886040000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 46.51, "quote_volume": 9.34851, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886100000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 1106.56, "quote_volume": 222.41856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886160000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 37.22, "quote_volume": 7.48122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886220000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 37.22, "quote_volume": 7.48122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886280000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 37.22, "quote_volume": 7.48122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886340000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 37.22, "quote_volume": 7.48122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886400000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 104215.66, "quote_volume": 21051.5261, "trades": 21, "taker_buy_volume": 104178.44, "taker_buy_quote": 21044.04488}, {"ts": 1771886460000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 94506.11, "quote_volume": 18995.72811, "trades": 50, "taker_buy_volume": 15592.87, "taker_buy_quote": 3134.16687}, {"ts": 1771886520000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 193.7, "quote_volume": 39.09018, "trades": 2, "taker_buy_volume": 156.48, "taker_buy_quote": 31.60896}, {"ts": 1771886580000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 15225.79, "quote_volume": 3060.41979, "trades": 7, "taker_buy_volume": 36.0, "taker_buy_quote": 7.272}, {"ts": 1771886640000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 1879.39, "quote_volume": 377.75739, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886700000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 81.52, "quote_volume": 16.42982, "trades": 2, "taker_buy_volume": 44.3, "taker_buy_quote": 8.9486}, {"ts": 1771886760000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 149.74, "quote_volume": 30.09774, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886820000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 37.22, "quote_volume": 7.48122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886880000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 37.22, "quote_volume": 7.48122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771886940000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 167.86, "quote_volume": 33.73986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887000000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 37.22, "quote_volume": 7.48122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887060000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 37.22, "quote_volume": 7.48122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887120000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 44.12, "quote_volume": 8.87502, "trades": 2, "taker_buy_volume": 6.9, "taker_buy_quote": 1.3938}, {"ts": 1771887180000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 51.8, "quote_volume": 10.42638, "trades": 2, "taker_buy_volume": 14.58, "taker_buy_quote": 2.94516}, {"ts": 1771887240000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 2296.55, "quote_volume": 461.56933, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887300000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 37.41, "quote_volume": 7.482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887360000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 37.41, "quote_volume": 7.482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887420000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 14386.56, "quote_volume": 2877.312, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887480000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 37.41, "quote_volume": 7.482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887540000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 37.41, "quote_volume": 7.482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887600000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887660000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 250.0, "quote_volume": 50.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887720000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 179.57, "quote_volume": 35.914, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887780000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 1121.69, "quote_volume": 225.45969, "trades": 4, "taker_buy_volume": 1121.69, "taker_buy_quote": 225.45969}, {"ts": 1771887840000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771887900000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 87.58, "quote_volume": 17.60358, "trades": 1, "taker_buy_volume": 87.58, "taker_buy_quote": 17.60358}, {"ts": 1771887960000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888020000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 99748.21, "quote_volume": 20049.39021, "trades": 57, "taker_buy_volume": 99748.21, "taker_buy_quote": 20049.39021}, {"ts": 1771888080000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 24.64, "quote_volume": 4.95264, "trades": 2, "taker_buy_volume": 24.64, "taker_buy_quote": 4.95264}, {"ts": 1771888140000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 110.12, "quote_volume": 22.024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888200000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 24.86, "quote_volume": 4.99686, "trades": 4, "taker_buy_volume": 24.86, "taker_buy_quote": 4.99686}, {"ts": 1771888260000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 105.99, "quote_volume": 21.30399, "trades": 1, "taker_buy_volume": 105.99, "taker_buy_quote": 21.30399}, {"ts": 1771888320000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 2358.65, "quote_volume": 474.08865, "trades": 3, "taker_buy_volume": 2358.65, "taker_buy_quote": 474.08865}, {"ts": 1771888380000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888440000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 361.77, "quote_volume": 72.71577, "trades": 2, "taker_buy_volume": 361.77, "taker_buy_quote": 72.71577}, {"ts": 1771888500000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 108.96, "quote_volume": 21.90096, "trades": 1, "taker_buy_volume": 108.96, "taker_buy_quote": 21.90096}, {"ts": 1771888560000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 1282.69, "quote_volume": 257.82069, "trades": 2, "taker_buy_volume": 1282.69, "taker_buy_quote": 257.82069}, {"ts": 1771888620000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888680000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 3327.67, "quote_volume": 668.86167, "trades": 4, "taker_buy_volume": 3327.67, "taker_buy_quote": 668.86167}, {"ts": 1771888740000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888800000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 18917.54, "quote_volume": 3802.42554, "trades": 3, "taker_buy_volume": 18917.54, "taker_buy_quote": 3802.42554}, {"ts": 1771888860000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 995.54, "quote_volume": 199.108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888920000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771888980000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 10124.46, "quote_volume": 2035.01646, "trades": 2, "taker_buy_volume": 10124.46, "taker_buy_quote": 2035.01646}, {"ts": 1771889040000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889100000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 29.89, "quote_volume": 6.00789, "trades": 1, "taker_buy_volume": 29.89, "taker_buy_quote": 6.00789}, {"ts": 1771889160000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889220000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889280000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889340000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 99.1, "quote_volume": 19.9191, "trades": 1, "taker_buy_volume": 99.1, "taker_buy_quote": 19.9191}, {"ts": 1771889400000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889460000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889520000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889580000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889640000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889700000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889760000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 197.68, "quote_volume": 39.63476, "trades": 2, "taker_buy_volume": 98.76, "taker_buy_quote": 19.85076}, {"ts": 1771889820000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 1122.4, "quote_volume": 224.48, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771889880000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 153.99, "quote_volume": 30.95199, "trades": 1, "taker_buy_volume": 153.99, "taker_buy_quote": 30.95199}, {"ts": 1771889940000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890000000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890060000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 1023.26, "quote_volume": 204.652, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890120000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890180000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 130377.49, "quote_volume": 26075.298, "trades": 47, "taker_buy_volume": 417.44, "taker_buy_quote": 83.488}, {"ts": 1771890240000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890300000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 69783.21, "quote_volume": 13962.58826, "trades": 29, "taker_buy_volume": 69758.21, "taker_buy_quote": 13957.58826}, {"ts": 1771890360000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890420000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890480000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 74.62, "quote_volume": 14.99862, "trades": 1, "taker_buy_volume": 74.62, "taker_buy_quote": 14.99862}, {"ts": 1771890540000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 2781.07, "quote_volume": 558.99507, "trades": 1, "taker_buy_volume": 2781.07, "taker_buy_quote": 558.99507}, {"ts": 1771890600000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890660000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 1000.0, "quote_volume": 201.0, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 201.0}, {"ts": 1771890720000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890780000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 615.0, "quote_volume": 123.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890840000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 100.0, "quote_volume": 20.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771890900000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 1052.85, "quote_volume": 210.59985, "trades": 3, "taker_buy_volume": 29.85, "taker_buy_quote": 5.99985}, {"ts": 1771890960000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891020000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 12271.6, "quote_volume": 2454.32, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891080000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891140000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891200000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 89822.61, "quote_volume": 18054.37432, "trades": 74, "taker_buy_volume": 89764.12, "taker_buy_quote": 18042.61783}, {"ts": 1771891260000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891320000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 77972.26, "quote_volume": 15672.67178, "trades": 58, "taker_buy_volume": 247.52, "taker_buy_quote": 49.99904}, {"ts": 1771891380000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 77582.29, "quote_volume": 15593.84029, "trades": 57, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891440000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 170265.75, "quote_volume": 34223.41575, "trades": 178, "taker_buy_volume": 127699.72, "taker_buy_quote": 25667.64372}, {"ts": 1771891500000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 67874.97, "quote_volume": 13642.69244, "trades": 43, "taker_buy_volume": 67232.62, "taker_buy_quote": 13513.75662}, {"ts": 1771891560000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 12891.47, "quote_volume": 2591.18547, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891620000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 14.92, "quote_volume": 2.99892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891680000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 22.71, "quote_volume": 4.572, "trades": 2, "taker_buy_volume": 7.29, "taker_buy_quote": 1.47258}, {"ts": 1771891740000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 31.36, "quote_volume": 6.33472, "trades": 1, "taker_buy_volume": 31.36, "taker_buy_quote": 6.33472}, {"ts": 1771891800000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891860000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771891920000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 164.19, "quote_volume": 33.08409, "trades": 2, "taker_buy_volume": 81.9, "taker_buy_quote": 16.5438}, {"ts": 1771891980000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892040000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 3518.99, "quote_volume": 709.81885, "trades": 4, "taker_buy_volume": 2501.86, "taker_buy_quote": 505.37572}, {"ts": 1771892100000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 1069.8, "quote_volume": 215.0298, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892160000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892220000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 500.0, "quote_volume": 101.0, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 101.0}, {"ts": 1771892280000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 2027.6, "quote_volume": 407.5476, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892340000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 6518.31, "quote_volume": 1316.69862, "trades": 1, "taker_buy_volume": 6518.31, "taker_buy_quote": 1316.69862}, {"ts": 1771892400000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892460000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 3343.03, "quote_volume": 675.29206, "trades": 2, "taker_buy_volume": 3343.03, "taker_buy_quote": 675.29206}, {"ts": 1771892520000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 990.41, "quote_volume": 200.06282, "trades": 2, "taker_buy_volume": 990.41, "taker_buy_quote": 200.06282}, {"ts": 1771892580000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 256.1, "quote_volume": 51.50252, "trades": 3, "taker_buy_volume": 26.42, "taker_buy_quote": 5.33684}, {"ts": 1771892640000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892700000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 13078.84, "quote_volume": 2641.72668, "trades": 7, "taker_buy_volume": 12879.84, "taker_buy_quote": 2601.72768}, {"ts": 1771892760000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892820000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 2691.6, "quote_volume": 541.11365, "trades": 2, "taker_buy_volume": 102.05, "taker_buy_quote": 20.6141}, {"ts": 1771892880000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 6583.49, "quote_volume": 1323.28149, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771892940000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 113.62, "quote_volume": 22.95124, "trades": 1, "taker_buy_volume": 113.62, "taker_buy_quote": 22.95124}, {"ts": 1771893000000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 1022.48, "quote_volume": 206.54096, "trades": 3, "taker_buy_volume": 1022.48, "taker_buy_quote": 206.54096}, {"ts": 1771893060000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893120000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 1181.02, "quote_volume": 238.56604, "trades": 1, "taker_buy_volume": 1181.02, "taker_buy_quote": 238.56604}, {"ts": 1771893180000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 1016.74, "quote_volume": 205.38148, "trades": 2, "taker_buy_volume": 1016.74, "taker_buy_quote": 205.38148}, {"ts": 1771893240000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 445.53, "quote_volume": 89.99706, "trades": 2, "taker_buy_volume": 445.53, "taker_buy_quote": 89.99706}, {"ts": 1771893300000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893360000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 1747.51, "quote_volume": 352.99702, "trades": 1, "taker_buy_volume": 1747.51, "taker_buy_quote": 352.99702}, {"ts": 1771893420000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 93132.35, "quote_volume": 18820.30442, "trades": 72, "taker_buy_volume": 92742.11, "taker_buy_quote": 18741.47594}, {"ts": 1771893480000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 77763.43, "quote_volume": 15708.20688, "trades": 26, "taker_buy_volume": 987.98, "taker_buy_quote": 199.57196}, {"ts": 1771893540000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893600000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 38721.54, "quote_volume": 7821.77147, "trades": 35, "taker_buy_volume": 37862.0, "taker_buy_quote": 7648.14439}, {"ts": 1771893660000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 30682.2, "quote_volume": 6197.8044, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893720000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 91525.19, "quote_volume": 18486.88838, "trades": 40, "taker_buy_volume": 30753.61, "taker_buy_quote": 6212.22922}, {"ts": 1771893780000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893840000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893900000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771893960000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 24.75, "quote_volume": 4.9995, "trades": 1, "taker_buy_volume": 24.75, "taker_buy_quote": 4.9995}, {"ts": 1771894020000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 247.52, "quote_volume": 49.99904, "trades": 1, "taker_buy_volume": 247.52, "taker_buy_quote": 49.99904}, {"ts": 1771894080000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 44.29, "quote_volume": 8.94658, "trades": 2, "taker_buy_volume": 44.29, "taker_buy_quote": 8.94658}, {"ts": 1771894140000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894200000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 149.25, "quote_volume": 29.99925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894260000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 130.52, "quote_volume": 26.36504, "trades": 2, "taker_buy_volume": 130.52, "taker_buy_quote": 26.36504}, {"ts": 1771894320000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 193.08, "quote_volume": 38.80908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894380000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 18993.83, "quote_volume": 3817.75983, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894440000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894500000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 49.5, "quote_volume": 9.999, "trades": 1, "taker_buy_volume": 49.5, "taker_buy_quote": 9.999}, {"ts": 1771894560000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 215.26, "quote_volume": 43.48252, "trades": 1, "taker_buy_volume": 215.26, "taker_buy_quote": 43.48252}, {"ts": 1771894620000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 1828.63, "quote_volume": 368.36556, "trades": 2, "taker_buy_volume": 810.93, "taker_buy_quote": 163.80786}, {"ts": 1771894680000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894740000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894800000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894860000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771894920000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 206969.9, "quote_volume": 41600.7499, "trades": 217, "taker_buy_volume": 98049.96, "taker_buy_quote": 19708.04196}, {"ts": 1771894980000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 62760.45, "quote_volume": 12614.85045, "trades": 103, "taker_buy_volume": 35746.87, "taker_buy_quote": 7185.12087}, {"ts": 1771895040000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 22170.77, "quote_volume": 4458.32677, "trades": 44, "taker_buy_volume": 14410.45, "taker_buy_quote": 2898.50245}, {"ts": 1771895100000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 47186.77, "quote_volume": 9484.54077, "trades": 54, "taker_buy_volume": 25867.1, "taker_buy_quote": 5199.2871}, {"ts": 1771895160000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 53.41, "quote_volume": 10.682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771895220000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771895280000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 470.04, "quote_volume": 94.47804, "trades": 3, "taker_buy_volume": 470.04, "taker_buy_quote": 94.47804}, {"ts": 1771895340000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 50.57, "quote_volume": 10.114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771895400000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771895460000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 431.53, "quote_volume": 86.306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771895520000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 81946.23, "quote_volume": 16388.9959, "trades": 67, "taker_buy_volume": 1119.75, "taker_buy_quote": 223.95}, {"ts": 1771895580000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 100987.05, "quote_volume": 20197.41, "trades": 196, "taker_buy_volume": 57155.5, "taker_buy_quote": 11431.1}, {"ts": 1771895640000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 65928.86, "quote_volume": 13185.772, "trades": 64, "taker_buy_volume": 6868.2, "taker_buy_quote": 1373.64}, {"ts": 1771895700000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 84281.89, "quote_volume": 16856.378, "trades": 163, "taker_buy_volume": 209.25, "taker_buy_quote": 41.85}, {"ts": 1771895760000, "open": 0.199, "high": 0.2, "low": 0.198, "close": 0.199, "volume": 1008298.44, "quote_volume": 200344.43007, "trades": 412, "taker_buy_volume": 197314.86, "taker_buy_quote": 39103.92643}, {"ts": 1771895820000, "open": 0.198, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 478062.12, "quote_volume": 94274.10273, "trades": 515, "taker_buy_volume": 254738.57, "taker_buy_quote": 50238.44902}, {"ts": 1771895880000, "open": 0.197, "high": 0.199, "low": 0.197, "close": 0.199, "volume": 537900.46, "quote_volume": 106669.55539, "trades": 583, "taker_buy_volume": 426273.04, "taker_buy_quote": 84564.65046}, {"ts": 1771895940000, "open": 0.2, "high": 0.2, "low": 0.198, "close": 0.198, "volume": 60569.93, "quote_volume": 12053.68582, "trades": 21, "taker_buy_volume": 295.13, "taker_buy_quote": 59.026}, {"ts": 1771896000000, "open": 0.198, "high": 0.201, "low": 0.198, "close": 0.201, "volume": 165078.24, "quote_volume": 33001.79426, "trades": 192, "taker_buy_volume": 152719.3, "taker_buy_quote": 30540.23264}, {"ts": 1771896060000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 3129.02, "quote_volume": 628.93302, "trades": 10, "taker_buy_volume": 3129.02, "taker_buy_quote": 628.93302}, {"ts": 1771896120000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 126743.32, "quote_volume": 25348.664, "trades": 84, "taker_buy_volume": 6034.38, "taker_buy_quote": 1206.876}, {"ts": 1771896180000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 4267.43, "quote_volume": 853.9, "trades": 3, "taker_buy_volume": 414.0, "taker_buy_quote": 83.214}, {"ts": 1771896240000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 1518.8, "quote_volume": 305.2788, "trades": 3, "taker_buy_volume": 1518.8, "taker_buy_quote": 305.2788}, {"ts": 1771896300000, "open": 0.201, "high": 0.202, "low": 0.2, "close": 0.201, "volume": 239111.16, "quote_volume": 48061.52009, "trades": 329, "taker_buy_volume": 131412.21, "taker_buy_quote": 26414.05626}, {"ts": 1771896360000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771896420000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 101889.33, "quote_volume": 20479.75533, "trades": 79, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771896480000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 4204.33, "quote_volume": 849.13375, "trades": 8, "taker_buy_volume": 4063.42, "taker_buy_quote": 820.81084}, {"ts": 1771896540000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 1016.23, "quote_volume": 205.27846, "trades": 1, "taker_buy_volume": 1016.23, "taker_buy_quote": 205.27846}, {"ts": 1771896600000, "open": 0.202, "high": 0.203, "low": 0.201, "close": 0.201, "volume": 330528.31, "quote_volume": 66766.50263, "trades": 127, "taker_buy_volume": 215848.4, "taker_buy_quote": 43601.42152}, {"ts": 1771896660000, "open": 0.202, "high": 0.203, "low": 0.201, "close": 0.201, "volume": 89971.21, "quote_volume": 18176.52937, "trades": 63, "taker_buy_volume": 45778.28, "taker_buy_quote": 9249.6878}, {"ts": 1771896720000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 9341.88, "quote_volume": 1887.05976, "trades": 13, "taker_buy_volume": 9341.88, "taker_buy_quote": 1887.05976}, {"ts": 1771896780000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 55001.16, "quote_volume": 11110.43632, "trades": 36, "taker_buy_volume": 27533.72, "taker_buy_quote": 5562.01344}, {"ts": 1771896840000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 19883.26, "quote_volume": 4030.97024, "trades": 10, "taker_buy_volume": 14551.72, "taker_buy_quote": 2953.99916}, {"ts": 1771896900000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 60863.23, "quote_volume": 12295.21246, "trades": 116, "taker_buy_volume": 5533.72, "taker_buy_quote": 1118.65144}, {"ts": 1771896960000, "open": 0.202, "high": 0.203, "low": 0.201, "close": 0.202, "volume": 36599.77, "quote_volume": 7393.90135, "trades": 98, "taker_buy_volume": 23621.53, "taker_buy_quote": 4772.55758}, {"ts": 1771897020000, "open": 0.202, "high": 0.202, "low": 0.2, "close": 0.201, "volume": 210739.52, "quote_volume": 42360.16074, "trades": 124, "taker_buy_volume": 58484.92, "taker_buy_quote": 11756.67012}, {"ts": 1771897080000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 124863.08, "quote_volume": 25097.47908, "trades": 266, "taker_buy_volume": 17272.61, "taker_buy_quote": 3471.79461}, {"ts": 1771897140000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 73371.16, "quote_volume": 14747.60316, "trades": 129, "taker_buy_volume": 39717.84, "taker_buy_quote": 7983.28584}, {"ts": 1771897200000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 54825.5, "quote_volume": 11020.03187, "trades": 33, "taker_buy_volume": 36469.09, "taker_buy_quote": 7330.39346}, {"ts": 1771897260000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 1263.97, "quote_volume": 254.05797, "trades": 2, "taker_buy_volume": 1263.97, "taker_buy_quote": 254.05797}, {"ts": 1771897320000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 40031.19, "quote_volume": 8046.26919, "trades": 72, "taker_buy_volume": 20761.03, "taker_buy_quote": 4172.96703}, {"ts": 1771897380000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 6701.56, "quote_volume": 1347.01356, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897440000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 516.58, "quote_volume": 103.83258, "trades": 2, "taker_buy_volume": 516.58, "taker_buy_quote": 103.83258}, {"ts": 1771897500000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 2416.86, "quote_volume": 485.78886, "trades": 4, "taker_buy_volume": 2416.86, "taker_buy_quote": 485.78886}, {"ts": 1771897560000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897620000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897680000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 14500.0, "quote_volume": 2900.0, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897740000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 2500.0, "quote_volume": 500.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897800000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 18.76, "quote_volume": 3.752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771897860000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 1815.94, "quote_volume": 365.00394, "trades": 3, "taker_buy_volume": 1815.94, "taker_buy_quote": 365.00394}, {"ts": 1771897920000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 75357.43, "quote_volume": 15147.82344, "trades": 45, "taker_buy_volume": 49072.09, "taker_buy_quote": 9864.4701}, {"ts": 1771897980000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 1194.01, "quote_volume": 239.87164, "trades": 3, "taker_buy_volume": 1069.64, "taker_buy_quote": 214.99764}, {"ts": 1771898040000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 1020.28, "quote_volume": 205.07628, "trades": 2, "taker_buy_volume": 1020.28, "taker_buy_quote": 205.07628}, {"ts": 1771898100000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898160000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 1243.78, "quote_volume": 249.99978, "trades": 1, "taker_buy_volume": 1243.78, "taker_buy_quote": 249.99978}, {"ts": 1771898220000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 249.19, "quote_volume": 50.08719, "trades": 1, "taker_buy_volume": 249.19, "taker_buy_quote": 50.08719}, {"ts": 1771898280000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898340000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 193.32, "quote_volume": 38.664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898400000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771898460000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 95027.55, "quote_volume": 19005.51, "trades": 67, "taker_buy_volume": 33059.05, "taker_buy_quote": 6611.81}, {"ts": 1771898520000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 95.14, "quote_volume": 19.12314, "trades": 1, "taker_buy_volume": 95.14, "taker_buy_quote": 19.12314}, {"ts": 1771898580000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 231.36, "quote_volume": 46.49836, "trades": 2, "taker_buy_volume": 226.36, "taker_buy_quote": 45.49836}, {"ts": 1771898640000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 73793.97, "quote_volume": 14758.794, "trades": 132, "taker_buy_volume": 28641.28, "taker_buy_quote": 5728.256}, {"ts": 1771898700000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 66183.49, "quote_volume": 13236.698, "trades": 30, "taker_buy_volume": 61033.89, "taker_buy_quote": 12206.778}, {"ts": 1771898760000, "open": 0.201, "high": 0.201, "low": 0.199, "close": 0.2, "volume": 34474.26, "quote_volume": 6895.08654, "trades": 22, "taker_buy_volume": 822.22, "taker_buy_quote": 164.94151}, {"ts": 1771898820000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 38010.09, "quote_volume": 7602.018, "trades": 87, "taker_buy_volume": 24984.18, "taker_buy_quote": 4996.836}, {"ts": 1771898880000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 49319.52, "quote_volume": 9863.86653, "trades": 34, "taker_buy_volume": 6150.84, "taker_buy_quote": 1230.168}, {"ts": 1771898940000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 9739.92, "quote_volume": 1947.50766, "trades": 4, "taker_buy_volume": 9263.58, "taker_buy_quote": 1852.716}, {"ts": 1771899000000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 198281.59, "quote_volume": 39656.39553, "trades": 187, "taker_buy_volume": 94027.15, "taker_buy_quote": 18805.50753}, {"ts": 1771899060000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 87894.05, "quote_volume": 17578.81, "trades": 56, "taker_buy_volume": 49122.14, "taker_buy_quote": 9824.428}, {"ts": 1771899120000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899180000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 41595.77, "quote_volume": 8319.154, "trades": 127, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899240000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899300000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 19070.94, "quote_volume": 3814.188, "trades": 45, "taker_buy_volume": 14084.89, "taker_buy_quote": 2816.978}, {"ts": 1771899360000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 6313.75, "quote_volume": 1262.75, "trades": 30, "taker_buy_volume": 1017.93, "taker_buy_quote": 203.586}, {"ts": 1771899420000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 3569.13, "quote_volume": 711.326, "trades": 11, "taker_buy_volume": 1069.13, "taker_buy_quote": 213.826}, {"ts": 1771899480000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899540000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 2523.5, "quote_volume": 504.7, "trades": 1, "taker_buy_volume": 2523.5, "taker_buy_quote": 504.7}, {"ts": 1771899600000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 518.06, "quote_volume": 103.612, "trades": 1, "taker_buy_volume": 518.06, "taker_buy_quote": 103.612}, {"ts": 1771899660000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771899720000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 1854.41, "quote_volume": 370.054, "trades": 3, "taker_buy_volume": 1026.41, "taker_buy_quote": 205.282}, {"ts": 1771899780000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 2537.53, "quote_volume": 506.90909, "trades": 4, "taker_buy_volume": 1940.62, "taker_buy_quote": 388.124}, {"ts": 1771899840000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 1025.89, "quote_volume": 205.178, "trades": 1, "taker_buy_volume": 1025.89, "taker_buy_quote": 205.178}, {"ts": 1771899900000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 1026.41, "quote_volume": 205.282, "trades": 1, "taker_buy_volume": 1026.41, "taker_buy_quote": 205.282}, {"ts": 1771899960000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 605.62, "quote_volume": 121.124, "trades": 2, "taker_buy_volume": 605.62, "taker_buy_quote": 121.124}, {"ts": 1771900020000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 1154.46, "quote_volume": 229.76234, "trades": 3, "taker_buy_volume": 24.8, "taker_buy_quote": 4.96}, {"ts": 1771900080000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 178186.73, "quote_volume": 35637.346, "trades": 125, "taker_buy_volume": 68554.22, "taker_buy_quote": 13710.844}, {"ts": 1771900140000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 9261.79, "quote_volume": 1852.358, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900200000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 30992.2, "quote_volume": 6198.44, "trades": 32, "taker_buy_volume": 2413.54, "taker_buy_quote": 482.708}, {"ts": 1771900260000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 968.14, "quote_volume": 194.024, "trades": 3, "taker_buy_volume": 396.0, "taker_buy_quote": 79.596}, {"ts": 1771900320000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 59363.15, "quote_volume": 11931.99315, "trades": 74, "taker_buy_volume": 24999.5, "taker_buy_quote": 5024.8995}, {"ts": 1771900380000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900440000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900500000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 171726.47, "quote_volume": 34345.294, "trades": 61, "taker_buy_volume": 38645.58, "taker_buy_quote": 7729.116}, {"ts": 1771900560000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 760.5, "quote_volume": 152.8605, "trades": 1, "taker_buy_volume": 760.5, "taker_buy_quote": 152.8605}, {"ts": 1771900620000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 30970.0, "quote_volume": 6194.00517, "trades": 68, "taker_buy_volume": 7087.59, "taker_buy_quote": 1417.52317}, {"ts": 1771900680000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 18425.66, "quote_volume": 3685.132, "trades": 13, "taker_buy_volume": 18425.66, "taker_buy_quote": 3685.132}, {"ts": 1771900740000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900800000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900860000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900920000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771900980000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 32387.54, "quote_volume": 6477.3712, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901040000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901100000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 29.38, "quote_volume": 5.86662, "trades": 2, "taker_buy_volume": 20.0, "taker_buy_quote": 4.0}, {"ts": 1771901160000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 69.36, "quote_volume": 13.872, "trades": 1, "taker_buy_volume": 69.36, "taker_buy_quote": 13.872}, {"ts": 1771901220000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901280000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 1197.53, "quote_volume": 239.506, "trades": 4, "taker_buy_volume": 1197.53, "taker_buy_quote": 239.506}, {"ts": 1771901340000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901400000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 8987.4, "quote_volume": 1797.48, "trades": 2, "taker_buy_volume": 8987.4, "taker_buy_quote": 1797.48}, {"ts": 1771901460000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901520000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 242483.72, "quote_volume": 48254.68214, "trades": 97, "taker_buy_volume": 55679.92, "taker_buy_quote": 11080.72594}, {"ts": 1771901580000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 169.44, "quote_volume": 33.888, "trades": 1, "taker_buy_volume": 169.44, "taker_buy_quote": 33.888}, {"ts": 1771901640000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 471.92, "quote_volume": 93.91208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901700000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 29.17, "quote_volume": 5.81018, "trades": 2, "taker_buy_volume": 5.35, "taker_buy_quote": 1.07}, {"ts": 1771901760000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901820000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771901880000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 179.03, "quote_volume": 35.63819, "trades": 2, "taker_buy_volume": 11.22, "taker_buy_quote": 2.244}, {"ts": 1771901940000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 322.97, "quote_volume": 64.27103, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902000000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 42935.14, "quote_volume": 8544.34014, "trades": 38, "taker_buy_volume": 30116.82, "taker_buy_quote": 5993.49446}, {"ts": 1771902060000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 22857.97, "quote_volume": 4548.17325, "trades": 20, "taker_buy_volume": 54.67, "taker_buy_quote": 10.87933}, {"ts": 1771902120000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902180000, "open": 0.198, "high": 0.199, "low": 0.197, "close": 0.198, "volume": 196918.23, "quote_volume": 38992.80054, "trades": 113, "taker_buy_volume": 68607.15, "taker_buy_quote": 13589.82041}, {"ts": 1771902240000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 2424.67, "quote_volume": 482.30338, "trades": 9, "taker_buy_volume": 2218.72, "taker_buy_quote": 441.52528}, {"ts": 1771902300000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 62986.45, "quote_volume": 12534.30355, "trades": 65, "taker_buy_volume": 55035.99, "taker_buy_quote": 10952.16201}, {"ts": 1771902360000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 78.8, "quote_volume": 15.6812, "trades": 1, "taker_buy_volume": 78.8, "taker_buy_quote": 15.6812}, {"ts": 1771902420000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 10871.19, "quote_volume": 2163.36681, "trades": 40, "taker_buy_volume": 10871.19, "taker_buy_quote": 2163.36681}, {"ts": 1771902480000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 28.19, "quote_volume": 5.60981, "trades": 2, "taker_buy_volume": 28.19, "taker_buy_quote": 5.60981}, {"ts": 1771902540000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902600000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 201.0, "quote_volume": 39.999, "trades": 1, "taker_buy_volume": 201.0, "taker_buy_quote": 39.999}, {"ts": 1771902660000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902720000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771902780000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 324.13, "quote_volume": 64.50187, "trades": 1, "taker_buy_volume": 324.13, "taker_buy_quote": 64.50187}, {"ts": 1771902840000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 58679.93, "quote_volume": 11618.62614, "trades": 51, "taker_buy_volume": 26024.02, "taker_buy_quote": 5152.75596}, {"ts": 1771902900000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 25752.06, "quote_volume": 5098.90788, "trades": 32, "taker_buy_volume": 2823.33, "taker_buy_quote": 559.01934}, {"ts": 1771902960000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903020000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903080000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903140000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903200000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903260000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 502.51, "quote_volume": 99.99949, "trades": 1, "taker_buy_volume": 502.51, "taker_buy_quote": 99.99949}, {"ts": 1771903320000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 55.31, "quote_volume": 11.00163, "trades": 2, "taker_buy_volume": 50.25, "taker_buy_quote": 9.99975}, {"ts": 1771903380000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903440000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903500000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 285.11, "quote_volume": 56.45178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903560000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 556.14, "quote_volume": 110.11572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903620000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 5086.61, "quote_volume": 1007.14878, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903680000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 123.28, "quote_volume": 24.40944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903740000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903800000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903860000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903920000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 1375.99, "quote_volume": 272.44602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771903980000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 205.95, "quote_volume": 40.7781, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904040000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 17.61, "quote_volume": 3.48678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904100000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 221.62, "quote_volume": 44.01548, "trades": 3, "taker_buy_volume": 134.72, "taker_buy_quote": 26.80928}, {"ts": 1771904160000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904220000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904280000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 2523.69, "quote_volume": 499.73907, "trades": 4, "taker_buy_volume": 48.45, "taker_buy_quote": 9.64155}, {"ts": 1771904340000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904400000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904460000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 739.0, "quote_volume": 146.322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904520000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 124.3, "quote_volume": 24.7357, "trades": 1, "taker_buy_volume": 124.3, "taker_buy_quote": 24.7357}, {"ts": 1771904580000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 18.43, "quote_volume": 3.64914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904640000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904700000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904760000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904820000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904880000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 2292.43, "quote_volume": 453.90114, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771904940000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771905000000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 134035.49, "quote_volume": 26538.71578, "trades": 61, "taker_buy_volume": 50998.04, "taker_buy_quote": 10097.61192}, {"ts": 1771905060000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 79252.03, "quote_volume": 15691.90194, "trades": 53, "taker_buy_volume": 30389.87, "taker_buy_quote": 6017.19426}, {"ts": 1771905120000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 3565.01, "quote_volume": 709.16246, "trades": 10, "taker_buy_volume": 3290.48, "taker_buy_quote": 654.80552}, {"ts": 1771905180000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 790.38, "quote_volume": 156.99775, "trades": 2, "taker_buy_volume": 502.51, "taker_buy_quote": 99.99949}, {"ts": 1771905240000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771905300000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 2546.19, "quote_volume": 506.69181, "trades": 2, "taker_buy_volume": 2546.19, "taker_buy_quote": 506.69181}, {"ts": 1771905360000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 440.26, "quote_volume": 87.61174, "trades": 3, "taker_buy_volume": 440.26, "taker_buy_quote": 87.61174}, {"ts": 1771905420000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 1033.59, "quote_volume": 205.68441, "trades": 1, "taker_buy_volume": 1033.59, "taker_buy_quote": 205.68441}, {"ts": 1771905480000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 6.12, "quote_volume": 1.21788, "trades": 1, "taker_buy_volume": 6.12, "taker_buy_quote": 1.21788}, {"ts": 1771905540000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771905600000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771905660000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 100004.85, "quote_volume": 19900.96515, "trades": 63, "taker_buy_volume": 85463.36, "taker_buy_quote": 17007.20864}, {"ts": 1771905720000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 78083.92, "quote_volume": 15538.70008, "trades": 72, "taker_buy_volume": 38958.28, "taker_buy_quote": 7752.69772}, {"ts": 1771905780000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 22212.48, "quote_volume": 4419.81547, "trades": 25, "taker_buy_volume": 21744.43, "taker_buy_quote": 4327.14157}, {"ts": 1771905840000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 34369.5, "quote_volume": 6840.10743, "trades": 97, "taker_buy_volume": 24059.46, "taker_buy_quote": 4788.40947}, {"ts": 1771905900000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 58248.26, "quote_volume": 11591.40374, "trades": 40, "taker_buy_volume": 2832.74, "taker_buy_quote": 563.71526}, {"ts": 1771905960000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 5054.3, "quote_volume": 1005.8057, "trades": 20, "taker_buy_volume": 5054.3, "taker_buy_quote": 1005.8057}, {"ts": 1771906020000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 3593.0, "quote_volume": 711.414, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771906080000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 240.13, "quote_volume": 47.54574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771906140000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771906200000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 2802.64, "quote_volume": 554.93277, "trades": 3, "taker_buy_volume": 10.05, "taker_buy_quote": 1.99995}, {"ts": 1771906260000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 484.21, "quote_volume": 95.87358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771906320000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 133453.04, "quote_volume": 26423.70192, "trades": 120, "taker_buy_volume": 50376.41, "taker_buy_quote": 9974.52918}, {"ts": 1771906380000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 836.88, "quote_volume": 165.11456, "trades": 2, "taker_buy_volume": 249.2, "taker_buy_quote": 49.3416}, {"ts": 1771906440000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 91.35, "quote_volume": 17.99595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771906500000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 75.75, "quote_volume": 14.9985, "trades": 1, "taker_buy_volume": 75.75, "taker_buy_quote": 14.9985}, {"ts": 1771906560000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 5787.0, "quote_volume": 1140.51573, "trades": 4, "taker_buy_volume": 476.73, "taker_buy_quote": 94.39254}, {"ts": 1771906620000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 5.4, "quote_volume": 1.0692, "trades": 1, "taker_buy_volume": 5.4, "taker_buy_quote": 1.0692}, {"ts": 1771906680000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 116.63, "quote_volume": 22.97611, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771906740000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771906800000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 1066.56, "quote_volume": 210.96012, "trades": 11, "taker_buy_volume": 847.8, "taker_buy_quote": 167.8644}, {"ts": 1771906860000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 37582.37, "quote_volume": 7441.30419, "trades": 24, "taker_buy_volume": 37577.3, "taker_buy_quote": 7440.3054}, {"ts": 1771906920000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 24167.53, "quote_volume": 4809.33847, "trades": 19, "taker_buy_volume": 24167.53, "taker_buy_quote": 4809.33847}, {"ts": 1771906980000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 128970.13, "quote_volume": 25665.05587, "trades": 190, "taker_buy_volume": 44714.42, "taker_buy_quote": 8898.16958}, {"ts": 1771907040000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 95059.56, "quote_volume": 18916.85244, "trades": 145, "taker_buy_volume": 77333.63, "taker_buy_quote": 15389.39237}, {"ts": 1771907100000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 1900.79, "quote_volume": 378.25721, "trades": 8, "taker_buy_volume": 1900.79, "taker_buy_quote": 378.25721}, {"ts": 1771907160000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771907220000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771907280000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771907340000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771907400000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 1800.63, "quote_volume": 357.3023, "trades": 4, "taker_buy_volume": 777.56, "taker_buy_quote": 154.73444}, {"ts": 1771907460000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 70036.39, "quote_volume": 13867.20522, "trades": 30, "taker_buy_volume": 940.52, "taker_buy_quote": 186.22296}, {"ts": 1771907520000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 67831.32, "quote_volume": 13430.60136, "trades": 19, "taker_buy_volume": 67831.32, "taker_buy_quote": 13430.60136}, {"ts": 1771907580000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 44632.8, "quote_volume": 8837.29942, "trades": 71, "taker_buy_volume": 19519.07, "taker_buy_quote": 3864.78088}, {"ts": 1771907640000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771907700000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 100.5, "quote_volume": 19.9995, "trades": 8, "taker_buy_volume": 100.5, "taker_buy_quote": 19.9995}, {"ts": 1771907760000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 17442.17, "quote_volume": 3453.65016, "trades": 9, "taker_buy_volume": 100.5, "taker_buy_quote": 19.9995}, {"ts": 1771907820000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771907880000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771907940000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908000000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908060000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908120000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908180000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908240000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 45.01, "quote_volume": 8.91955, "trades": 3, "taker_buy_volume": 7.57, "taker_buy_quote": 1.50643}, {"ts": 1771908300000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908360000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908420000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908480000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 1033.09, "quote_volume": 205.58491, "trades": 1, "taker_buy_volume": 1033.09, "taker_buy_quote": 205.58491}, {"ts": 1771908540000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 18597.6, "quote_volume": 3700.9224, "trades": 4, "taker_buy_volume": 18597.6, "taker_buy_quote": 3700.9224}, {"ts": 1771908600000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 1033.09, "quote_volume": 205.58491, "trades": 1, "taker_buy_volume": 1033.09, "taker_buy_quote": 205.58491}, {"ts": 1771908660000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908720000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908780000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908840000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908900000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 14.15, "quote_volume": 2.8017, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771908960000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 7537.68, "quote_volume": 1499.99832, "trades": 1, "taker_buy_volume": 7537.68, "taker_buy_quote": 1499.99832}, {"ts": 1771909020000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 1804.8, "quote_volume": 359.1552, "trades": 3, "taker_buy_volume": 1804.8, "taker_buy_quote": 359.1552}, {"ts": 1771909080000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 3069.68, "quote_volume": 610.86632, "trades": 5, "taker_buy_volume": 3069.68, "taker_buy_quote": 610.86632}, {"ts": 1771909140000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909200000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 11.24, "quote_volume": 2.23676, "trades": 1, "taker_buy_volume": 11.24, "taker_buy_quote": 2.23676}, {"ts": 1771909260000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 129.65, "quote_volume": 25.80035, "trades": 1, "taker_buy_volume": 129.65, "taker_buy_quote": 25.80035}, {"ts": 1771909320000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 651.59, "quote_volume": 129.01482, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909380000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 143.95, "quote_volume": 28.64605, "trades": 2, "taker_buy_volume": 143.95, "taker_buy_quote": 28.64605}, {"ts": 1771909440000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 1032.59, "quote_volume": 205.48541, "trades": 2, "taker_buy_volume": 1032.59, "taker_buy_quote": 205.48541}, {"ts": 1771909500000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 144228.09, "quote_volume": 28703.90881, "trades": 129, "taker_buy_volume": 103532.06, "taker_buy_quote": 20605.39884}, {"ts": 1771909560000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 68187.09, "quote_volume": 13569.28041, "trades": 43, "taker_buy_volume": 21438.46, "taker_buy_quote": 4266.30304}, {"ts": 1771909620000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 14537.08, "quote_volume": 2892.87892, "trades": 25, "taker_buy_volume": 2799.93, "taker_buy_quote": 557.18607}, {"ts": 1771909680000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 2500.0, "quote_volume": 500.0, "trades": 1, "taker_buy_volume": 2500.0, "taker_buy_quote": 500.0}, {"ts": 1771909740000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909800000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 23963.93, "quote_volume": 4792.786, "trades": 9, "taker_buy_volume": 23963.93, "taker_buy_quote": 4792.786}, {"ts": 1771909860000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909920000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771909980000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 1000.0, "quote_volume": 200.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 200.0}, {"ts": 1771910040000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910100000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 56584.09, "quote_volume": 11260.23391, "trades": 21, "taker_buy_volume": 456.65, "taker_buy_quote": 90.87335}, {"ts": 1771910160000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 175.87, "quote_volume": 34.82226, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910220000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910280000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 17090.88, "quote_volume": 3401.08512, "trades": 8, "taker_buy_volume": 17090.88, "taker_buy_quote": 3401.08512}, {"ts": 1771910340000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910400000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910460000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771910520000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 31720.23, "quote_volume": 6280.60554, "trades": 31, "taker_buy_volume": 29439.57, "taker_buy_quote": 5829.03486}, {"ts": 1771910580000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 105551.59, "quote_volume": 20909.15202, "trades": 79, "taker_buy_volume": 77532.97, "taker_buy_quote": 15361.46526}, {"ts": 1771910640000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 79995.08, "quote_volume": 15839.02584, "trades": 39, "taker_buy_volume": 24974.58, "taker_buy_quote": 4944.96684}, {"ts": 1771910700000, "open": 0.197, "high": 0.199, "low": 0.197, "close": 0.197, "volume": 40066.49, "quote_volume": 7936.01497, "trades": 53, "taker_buy_volume": 28185.18, "taker_buy_quote": 5585.64064}, {"ts": 1771910760000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 39676.25, "quote_volume": 7855.8975, "trades": 33, "taker_buy_volume": 22556.37, "taker_buy_quote": 4466.16126}, {"ts": 1771910820000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 521.58, "quote_volume": 103.27284, "trades": 5, "taker_buy_volume": 521.58, "taker_buy_quote": 103.27284}, {"ts": 1771910880000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 654.89, "quote_volume": 129.66822, "trades": 3, "taker_buy_volume": 654.89, "taker_buy_quote": 129.66822}, {"ts": 1771910940000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 1119.13, "quote_volume": 221.58774, "trades": 1, "taker_buy_volume": 1119.13, "taker_buy_quote": 221.58774}, {"ts": 1771911000000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911060000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911120000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911180000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 14992.3, "quote_volume": 2968.4754, "trades": 26, "taker_buy_volume": 12308.45, "taker_buy_quote": 2437.0731}, {"ts": 1771911240000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 29407.44, "quote_volume": 5822.67312, "trades": 31, "taker_buy_volume": 4403.39, "taker_buy_quote": 871.87122}, {"ts": 1771911300000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 67906.24, "quote_volume": 13445.43552, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911360000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 42624.63, "quote_volume": 8452.33494, "trades": 24, "taker_buy_volume": 42624.63, "taker_buy_quote": 8452.33494}, {"ts": 1771911420000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 41432.32, "quote_volume": 8203.59936, "trades": 68, "taker_buy_volume": 3446.22, "taker_buy_quote": 682.35156}, {"ts": 1771911480000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 29769.4, "quote_volume": 5894.3412, "trades": 81, "taker_buy_volume": 10906.81, "taker_buy_quote": 2159.54838}, {"ts": 1771911540000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 2774.15, "quote_volume": 549.2817, "trades": 2, "taker_buy_volume": 2774.15, "taker_buy_quote": 549.2817}, {"ts": 1771911600000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911660000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911720000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 162.1, "quote_volume": 32.0958, "trades": 1, "taker_buy_volume": 162.1, "taker_buy_quote": 32.0958}, {"ts": 1771911780000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911840000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 202.02, "quote_volume": 39.79794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911900000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771911960000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 85736.85, "quote_volume": 16969.25641, "trades": 40, "taker_buy_volume": 68172.47, "taker_buy_quote": 13498.14906}, {"ts": 1771912020000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 5148.58, "quote_volume": 1019.41884, "trades": 28, "taker_buy_volume": 1896.6, "taker_buy_quote": 375.5268}, {"ts": 1771912080000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 9270.91, "quote_volume": 1835.64018, "trades": 12, "taker_buy_volume": 9270.91, "taker_buy_quote": 1835.64018}, {"ts": 1771912140000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 7575.05, "quote_volume": 1499.8599, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912200000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 16072.65, "quote_volume": 3182.30956, "trades": 57, "taker_buy_volume": 12580.01, "taker_buy_quote": 2490.84198}, {"ts": 1771912260000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 4297.93, "quote_volume": 850.99014, "trades": 32, "taker_buy_volume": 4045.41, "taker_buy_quote": 800.99118}, {"ts": 1771912320000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 15.64, "quote_volume": 3.11236, "trades": 1, "taker_buy_volume": 15.64, "taker_buy_quote": 3.11236}, {"ts": 1771912380000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912440000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 9.14, "quote_volume": 1.80972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912500000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912560000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912620000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912680000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 433.55, "quote_volume": 86.2529, "trades": 2, "taker_buy_volume": 410.0, "taker_buy_quote": 81.59}, {"ts": 1771912740000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912800000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 2031.5, "quote_volume": 402.237, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912860000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 291.63, "quote_volume": 58.03437, "trades": 1, "taker_buy_volume": 291.63, "taker_buy_quote": 58.03437}, {"ts": 1771912920000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771912980000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 50.92, "quote_volume": 10.08216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913040000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913100000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 1337.38, "quote_volume": 266.13862, "trades": 1, "taker_buy_volume": 1337.38, "taker_buy_quote": 266.13862}, {"ts": 1771913160000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 73.0, "quote_volume": 14.454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913220000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913280000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913340000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 207.92, "quote_volume": 41.37608, "trades": 3, "taker_buy_volume": 207.92, "taker_buy_quote": 41.37608}, {"ts": 1771913400000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 723.51, "quote_volume": 143.75498, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 99.5}, {"ts": 1771913460000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913520000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 4552.37, "quote_volume": 905.92163, "trades": 5, "taker_buy_volume": 4552.37, "taker_buy_quote": 905.92163}, {"ts": 1771913580000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 166275.46, "quote_volume": 32924.04307, "trades": 65, "taker_buy_volume": 46440.21, "taker_buy_quote": 9196.66357}, {"ts": 1771913640000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 10349.46, "quote_volume": 2049.19308, "trades": 61, "taker_buy_volume": 3212.61, "taker_buy_quote": 636.09678}, {"ts": 1771913700000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 2781.4, "quote_volume": 550.7172, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913760000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 6.66, "quote_volume": 1.32534, "trades": 1, "taker_buy_volume": 6.66, "taker_buy_quote": 1.32534}, {"ts": 1771913820000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771913880000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 16.82, "quote_volume": 3.34718, "trades": 1, "taker_buy_volume": 16.82, "taker_buy_quote": 3.34718}, {"ts": 1771913940000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 23063.86, "quote_volume": 4589.70814, "trades": 9, "taker_buy_volume": 23063.86, "taker_buy_quote": 4589.70814}, {"ts": 1771914000000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914060000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 67.82, "quote_volume": 13.49618, "trades": 2, "taker_buy_volume": 67.82, "taker_buy_quote": 13.49618}, {"ts": 1771914120000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 551.42, "quote_volume": 109.21153, "trades": 2, "taker_buy_volume": 30.37, "taker_buy_quote": 6.04363}, {"ts": 1771914180000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 517.91, "quote_volume": 103.06409, "trades": 1, "taker_buy_volume": 517.91, "taker_buy_quote": 103.06409}, {"ts": 1771914240000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 804.88, "quote_volume": 159.36624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914300000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 1191.8, "quote_volume": 237.1682, "trades": 3, "taker_buy_volume": 1191.8, "taker_buy_quote": 237.1682}, {"ts": 1771914360000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914420000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914480000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914540000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914600000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 271.93, "quote_volume": 54.11407, "trades": 2, "taker_buy_volume": 271.93, "taker_buy_quote": 54.11407}, {"ts": 1771914660000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914720000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 183.6, "quote_volume": 36.5364, "trades": 1, "taker_buy_volume": 183.6, "taker_buy_quote": 36.5364}, {"ts": 1771914780000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 2117.15, "quote_volume": 421.31285, "trades": 5, "taker_buy_volume": 2117.15, "taker_buy_quote": 421.31285}, {"ts": 1771914840000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771914900000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 1031.57, "quote_volume": 205.28243, "trades": 1, "taker_buy_volume": 1031.57, "taker_buy_quote": 205.28243}, {"ts": 1771914960000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 226924.83, "quote_volume": 44931.11634, "trades": 56, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915020000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915080000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 155.42, "quote_volume": 30.92858, "trades": 4, "taker_buy_volume": 155.42, "taker_buy_quote": 30.92858}, {"ts": 1771915140000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 3409.25, "quote_volume": 675.0315, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915200000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 26954.59, "quote_volume": 5338.04241, "trades": 21, "taker_buy_volume": 1033.59, "taker_buy_quote": 205.68441}, {"ts": 1771915260000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 55.27, "quote_volume": 10.99873, "trades": 1, "taker_buy_volume": 55.27, "taker_buy_quote": 10.99873}, {"ts": 1771915320000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 1038.07, "quote_volume": 206.57593, "trades": 2, "taker_buy_volume": 1038.07, "taker_buy_quote": 206.57593}, {"ts": 1771915380000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915440000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 6.13, "quote_volume": 1.21987, "trades": 1, "taker_buy_volume": 6.13, "taker_buy_quote": 1.21987}, {"ts": 1771915500000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 1253.62, "quote_volume": 248.34238, "trades": 2, "taker_buy_volume": 125.62, "taker_buy_quote": 24.99838}, {"ts": 1771915560000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 175.65, "quote_volume": 34.92935, "trades": 2, "taker_buy_volume": 150.65, "taker_buy_quote": 29.97935}, {"ts": 1771915620000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915680000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915740000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771915800000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 741.98, "quote_volume": 147.65402, "trades": 1, "taker_buy_volume": 741.98, "taker_buy_quote": 147.65402}, {"ts": 1771915860000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 72280.54, "quote_volume": 14383.82746, "trades": 45, "taker_buy_volume": 72280.54, "taker_buy_quote": 14383.82746}, {"ts": 1771915920000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 24495.15, "quote_volume": 4850.0397, "trades": 47, "taker_buy_volume": 5571.16, "taker_buy_quote": 1103.08968}, {"ts": 1771915980000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 1036.26, "quote_volume": 205.17948, "trades": 1, "taker_buy_volume": 1036.26, "taker_buy_quote": 205.17948}, {"ts": 1771916040000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916100000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916160000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 1778.55, "quote_volume": 351.41166, "trades": 3, "taker_buy_volume": 1037.31, "taker_buy_quote": 205.38738}, {"ts": 1771916220000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916280000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916340000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 550.0, "quote_volume": 108.35, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771916400000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 91653.52, "quote_volume": 18147.39696, "trades": 88, "taker_buy_volume": 88393.73, "taker_buy_quote": 17501.95854}, {"ts": 1771916460000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 9035.58, "quote_volume": 1789.04484, "trades": 23, "taker_buy_volume": 9035.58, "taker_buy_quote": 1789.04484}, {"ts": 1771916520000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 1134.54, "quote_volume": 224.63892, "trades": 8, "taker_buy_volume": 1134.54, "taker_buy_quote": 224.63892}, {"ts": 1771916580000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 1441.1, "quote_volume": 285.2648, "trades": 4, "taker_buy_volume": 1368.1, "taker_buy_quote": 270.8838}, {"ts": 1771916640000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 2037.8, "quote_volume": 403.4844, "trades": 3, "taker_buy_volume": 2037.8, "taker_buy_quote": 403.4844}, {"ts": 1771916700000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 1037.83, "quote_volume": 205.49034, "trades": 2, "taker_buy_volume": 1037.83, "taker_buy_quote": 205.49034}, {"ts": 1771916760000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 2074.04, "quote_volume": 410.65992, "trades": 2, "taker_buy_volume": 2074.04, "taker_buy_quote": 410.65992}, {"ts": 1771916820000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 12994.28, "quote_volume": 2572.86744, "trades": 17, "taker_buy_volume": 12994.28, "taker_buy_quote": 2572.86744}, {"ts": 1771916880000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 86661.06, "quote_volume": 17158.90276, "trades": 77, "taker_buy_volume": 25720.64, "taker_buy_quote": 5092.6996}, {"ts": 1771916940000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 169871.76, "quote_volume": 33634.60848, "trades": 63, "taker_buy_volume": 54765.16, "taker_buy_quote": 10843.50168}, {"ts": 1771917000000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 21006.49, "quote_volume": 4159.28502, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917060000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 25548.94, "quote_volume": 5058.69012, "trades": 24, "taker_buy_volume": 25548.94, "taker_buy_quote": 5058.69012}, {"ts": 1771917120000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 1033.59, "quote_volume": 205.68441, "trades": 1, "taker_buy_volume": 1033.59, "taker_buy_quote": 205.68441}, {"ts": 1771917180000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 21927.58, "quote_volume": 4347.60984, "trades": 3, "taker_buy_volume": 5949.0, "taker_buy_quote": 1183.851}, {"ts": 1771917240000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 502.51, "quote_volume": 99.99949, "trades": 1, "taker_buy_volume": 502.51, "taker_buy_quote": 99.99949}, {"ts": 1771917300000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 907.77, "quote_volume": 180.64623, "trades": 1, "taker_buy_volume": 907.77, "taker_buy_quote": 180.64623}, {"ts": 1771917360000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917420000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917480000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917540000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917600000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917660000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917720000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 500.0, "quote_volume": 99.5, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 99.5}, {"ts": 1771917780000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 12105.57, "quote_volume": 2396.90286, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917840000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 6.74, "quote_volume": 1.34126, "trades": 1, "taker_buy_volume": 6.74, "taker_buy_quote": 1.34126}, {"ts": 1771917900000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771917960000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 135.97, "quote_volume": 27.05803, "trades": 1, "taker_buy_volume": 135.97, "taker_buy_quote": 27.05803}, {"ts": 1771918020000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 39514.45, "quote_volume": 7863.37555, "trades": 27, "taker_buy_volume": 39514.45, "taker_buy_quote": 7863.37555}, {"ts": 1771918080000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 132.03, "quote_volume": 26.27397, "trades": 2, "taker_buy_volume": 132.03, "taker_buy_quote": 26.27397}, {"ts": 1771918140000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 125.62, "quote_volume": 24.99838, "trades": 1, "taker_buy_volume": 125.62, "taker_buy_quote": 24.99838}, {"ts": 1771918200000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 125.62, "quote_volume": 24.99838, "trades": 5, "taker_buy_volume": 125.62, "taker_buy_quote": 24.99838}, {"ts": 1771918260000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 30125.62, "quote_volume": 5994.99838, "trades": 7, "taker_buy_volume": 30125.62, "taker_buy_quote": 5994.99838}, {"ts": 1771918320000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 1835.45, "quote_volume": 365.25455, "trades": 2, "taker_buy_volume": 1835.45, "taker_buy_quote": 365.25455}, {"ts": 1771918380000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 1084.24, "quote_volume": 215.76376, "trades": 2, "taker_buy_volume": 1084.24, "taker_buy_quote": 215.76376}, {"ts": 1771918440000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 347.69, "quote_volume": 69.19031, "trades": 2, "taker_buy_volume": 347.69, "taker_buy_quote": 69.19031}, {"ts": 1771918500000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 1031.57, "quote_volume": 205.28243, "trades": 3, "taker_buy_volume": 1031.57, "taker_buy_quote": 205.28243}, {"ts": 1771918560000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 2570.19, "quote_volume": 511.34869, "trades": 5, "taker_buy_volume": 2451.07, "taker_buy_quote": 487.76293}, {"ts": 1771918620000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 50309.94, "quote_volume": 10011.67806, "trades": 69, "taker_buy_volume": 11749.18, "taker_buy_quote": 2338.08682}, {"ts": 1771918680000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 53.51, "quote_volume": 10.64849, "trades": 1, "taker_buy_volume": 53.51, "taker_buy_quote": 10.64849}, {"ts": 1771918740000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 3195.45, "quote_volume": 635.89455, "trades": 5, "taker_buy_volume": 3195.45, "taker_buy_quote": 635.89455}, {"ts": 1771918800000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 50.0, "quote_volume": 9.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771918860000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 1107.67, "quote_volume": 220.34919, "trades": 9, "taker_buy_volume": 1030.53, "taker_buy_quote": 205.07547}, {"ts": 1771918920000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 3081.07, "quote_volume": 613.13293, "trades": 6, "taker_buy_volume": 3081.07, "taker_buy_quote": 613.13293}, {"ts": 1771918980000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919040000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919100000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919160000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 40.2, "quote_volume": 7.96965, "trades": 2, "taker_buy_volume": 10.05, "taker_buy_quote": 1.99995}, {"ts": 1771919220000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 55.55, "quote_volume": 11.05445, "trades": 1, "taker_buy_volume": 55.55, "taker_buy_quote": 11.05445}, {"ts": 1771919280000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 906.43, "quote_volume": 179.47314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919340000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 963.93, "quote_volume": 190.91369, "trades": 3, "taker_buy_volume": 55.55, "taker_buy_quote": 11.05445}, {"ts": 1771919400000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 55.55, "quote_volume": 11.05445, "trades": 1, "taker_buy_volume": 55.55, "taker_buy_quote": 11.05445}, {"ts": 1771919460000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 200.0, "quote_volume": 39.8, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 39.8}, {"ts": 1771919520000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 1584.38, "quote_volume": 315.0591, "trades": 4, "taker_buy_volume": 1351.86, "taker_buy_quote": 269.02014}, {"ts": 1771919580000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 83.23, "quote_volume": 16.56277, "trades": 2, "taker_buy_volume": 83.23, "taker_buy_quote": 16.56277}, {"ts": 1771919640000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919700000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919760000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771919820000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 262.9, "quote_volume": 52.30545, "trades": 2, "taker_buy_volume": 251.25, "taker_buy_quote": 49.99875}, {"ts": 1771919880000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 55.55, "quote_volume": 11.05445, "trades": 1, "taker_buy_volume": 55.55, "taker_buy_quote": 11.05445}, {"ts": 1771919940000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 4247.95, "quote_volume": 841.14965, "trades": 3, "taker_buy_volume": 55.55, "taker_buy_quote": 11.05445}, {"ts": 1771920000000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 675.7, "quote_volume": 134.4643, "trades": 1, "taker_buy_volume": 675.7, "taker_buy_quote": 134.4643}, {"ts": 1771920060000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 137090.15, "quote_volume": 27143.8497, "trades": 65, "taker_buy_volume": 35363.56, "taker_buy_quote": 7001.98488}, {"ts": 1771920120000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920180000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 51724.11, "quote_volume": 10241.57378, "trades": 24, "taker_buy_volume": 51562.51, "taker_buy_quote": 10209.57698}, {"ts": 1771920240000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 169886.43, "quote_volume": 33639.01083, "trades": 123, "taker_buy_volume": 84596.73, "taker_buy_quote": 16751.65023}, {"ts": 1771920300000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 132913.9, "quote_volume": 26316.9522, "trades": 97, "taker_buy_volume": 72431.06, "taker_buy_quote": 14341.34988}, {"ts": 1771920360000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 94467.49, "quote_volume": 18704.56302, "trades": 71, "taker_buy_volume": 11458.56, "taker_buy_quote": 2268.79488}, {"ts": 1771920420000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 1010.1, "quote_volume": 199.9998, "trades": 1, "taker_buy_volume": 1010.1, "taker_buy_quote": 199.9998}, {"ts": 1771920480000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 22492.45, "quote_volume": 4453.5051, "trades": 16, "taker_buy_volume": 22441.82, "taker_buy_quote": 4443.48036}, {"ts": 1771920540000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920600000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 251.25, "quote_volume": 49.99875, "trades": 1, "taker_buy_volume": 251.25, "taker_buy_quote": 49.99875}, {"ts": 1771920660000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920720000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 538.37, "quote_volume": 106.60508, "trades": 5, "taker_buy_volume": 7.82, "taker_buy_quote": 1.55618}, {"ts": 1771920780000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920840000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 12.32, "quote_volume": 2.45168, "trades": 1, "taker_buy_volume": 12.32, "taker_buy_quote": 2.45168}, {"ts": 1771920900000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771920960000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 1229.42, "quote_volume": 243.65458, "trades": 8, "taker_buy_volume": 229.42, "taker_buy_quote": 45.65458}, {"ts": 1771921020000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 200.94, "quote_volume": 39.98706, "trades": 1, "taker_buy_volume": 200.94, "taker_buy_quote": 39.98706}, {"ts": 1771921080000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 167.32, "quote_volume": 33.17973, "trades": 2, "taker_buy_volume": 50.37, "taker_buy_quote": 10.02363}, {"ts": 1771921140000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921200000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 8486.25, "quote_volume": 1688.76375, "trades": 30, "taker_buy_volume": 8014.01, "taker_buy_quote": 1594.78799}, {"ts": 1771921260000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 107473.81, "quote_volume": 21387.28819, "trades": 94, "taker_buy_volume": 29233.3, "taker_buy_quote": 5817.4267}, {"ts": 1771921320000, "open": 0.198, "high": 0.2, "low": 0.198, "close": 0.2, "volume": 11183.1, "quote_volume": 2216.07396, "trades": 15, "taker_buy_volume": 1736.16, "taker_buy_quote": 345.57984}, {"ts": 1771921380000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 59220.78, "quote_volume": 11784.97031, "trades": 73, "taker_buy_volume": 24700.01, "taker_buy_quote": 4915.33708}, {"ts": 1771921440000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 227.74, "quote_volume": 45.548, "trades": 2, "taker_buy_volume": 227.74, "taker_buy_quote": 45.548}, {"ts": 1771921500000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921560000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 1060.8, "quote_volume": 211.30536, "trades": 3, "taker_buy_volume": 206.16, "taker_buy_quote": 41.232}, {"ts": 1771921620000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 6490.15, "quote_volume": 1291.53985, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921680000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 6421.71, "quote_volume": 1278.69956, "trades": 5, "taker_buy_volume": 779.27, "taker_buy_quote": 155.854}, {"ts": 1771921740000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 3517.54, "quote_volume": 699.99046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921800000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 5874.77, "quote_volume": 1169.07923, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771921860000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 7448.38, "quote_volume": 1489.676, "trades": 4, "taker_buy_volume": 7448.38, "taker_buy_quote": 1489.676}, {"ts": 1771921920000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 19.07, "quote_volume": 3.80097, "trades": 2, "taker_buy_volume": 6.04, "taker_buy_quote": 1.208}, {"ts": 1771921980000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922040000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922100000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922160000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 1261.08, "quote_volume": 252.20492, "trades": 5, "taker_buy_volume": 1250.0, "taker_buy_quote": 250.0}, {"ts": 1771922220000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 61.02, "quote_volume": 12.17238, "trades": 2, "taker_buy_volume": 29.4, "taker_buy_quote": 5.88}, {"ts": 1771922280000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 8.57, "quote_volume": 1.714, "trades": 1, "taker_buy_volume": 8.57, "taker_buy_quote": 1.714}, {"ts": 1771922340000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 79525.73, "quote_volume": 15905.146, "trades": 44, "taker_buy_volume": 74013.81, "taker_buy_quote": 14802.762}, {"ts": 1771922400000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 32915.08, "quote_volume": 6583.57974, "trades": 29, "taker_buy_volume": 32915.08, "taker_buy_quote": 6583.57974}, {"ts": 1771922460000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922520000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 53982.37, "quote_volume": 10789.97006, "trades": 30, "taker_buy_volume": 133.3, "taker_buy_quote": 26.66}, {"ts": 1771922580000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 145.22, "quote_volume": 29.044, "trades": 1, "taker_buy_volume": 145.22, "taker_buy_quote": 29.044}, {"ts": 1771922640000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922700000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922760000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 43.08, "quote_volume": 8.616, "trades": 1, "taker_buy_volume": 43.08, "taker_buy_quote": 8.616}, {"ts": 1771922820000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 391.72, "quote_volume": 78.344, "trades": 3, "taker_buy_volume": 391.72, "taker_buy_quote": 78.344}, {"ts": 1771922880000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 35.09, "quote_volume": 6.98291, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771922940000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923000000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923060000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923120000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 513.71, "quote_volume": 102.22829, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923180000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923240000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 1085.76, "quote_volume": 216.06624, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923300000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923360000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923420000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 100.17, "quote_volume": 19.93383, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923480000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923540000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 4871.84, "quote_volume": 974.34953, "trades": 4, "taker_buy_volume": 4853.37, "taker_buy_quote": 970.674}, {"ts": 1771923600000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923660000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 11.05, "quote_volume": 2.21, "trades": 1, "taker_buy_volume": 11.05, "taker_buy_quote": 2.21}, {"ts": 1771923720000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923780000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 357.88, "quote_volume": 71.576, "trades": 1, "taker_buy_volume": 357.88, "taker_buy_quote": 71.576}, {"ts": 1771923840000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 59484.93, "quote_volume": 11837.50107, "trades": 106, "taker_buy_volume": 38695.72, "taker_buy_quote": 7700.44828}, {"ts": 1771923900000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771923960000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 288.43, "quote_volume": 57.39757, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924020000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 3299.13, "quote_volume": 656.52687, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924080000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 172.22, "quote_volume": 34.27178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924140000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924200000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 6897.07, "quote_volume": 1372.51693, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924260000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924320000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 8.35, "quote_volume": 1.66165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924380000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 629.51, "quote_volume": 125.902, "trades": 1, "taker_buy_volume": 629.51, "taker_buy_quote": 125.902}, {"ts": 1771924440000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924500000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924560000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 11028.46, "quote_volume": 2194.31689, "trades": 22, "taker_buy_volume": 42.44, "taker_buy_quote": 8.44556}, {"ts": 1771924620000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 100.0, "quote_volume": 19.9, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 19.9}, {"ts": 1771924680000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924740000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924800000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 50.5, "quote_volume": 9.999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924860000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 5617.19, "quote_volume": 1112.20362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771924920000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 25.12, "quote_volume": 4.99888, "trades": 1, "taker_buy_volume": 25.12, "taker_buy_quote": 4.99888}, {"ts": 1771924980000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 1754.0, "quote_volume": 347.292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925040000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925100000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 705.29, "quote_volume": 140.35271, "trades": 1, "taker_buy_volume": 705.29, "taker_buy_quote": 140.35271}, {"ts": 1771925160000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 2302.71, "quote_volume": 458.23929, "trades": 2, "taker_buy_volume": 2302.71, "taker_buy_quote": 458.23929}, {"ts": 1771925220000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 396.02, "quote_volume": 78.80798, "trades": 2, "taker_buy_volume": 396.02, "taker_buy_quote": 78.80798}, {"ts": 1771925280000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 444.32, "quote_volume": 88.41968, "trades": 2, "taker_buy_volume": 444.32, "taker_buy_quote": 88.41968}, {"ts": 1771925340000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 161238.59, "quote_volume": 31929.39872, "trades": 58, "taker_buy_volume": 85182.43, "taker_buy_quote": 16870.27904}, {"ts": 1771925400000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 611.04, "quote_volume": 121.59696, "trades": 2, "taker_buy_volume": 611.04, "taker_buy_quote": 121.59696}, {"ts": 1771925460000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 5499.42, "quote_volume": 1088.88516, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925520000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 24987.74, "quote_volume": 4947.79865, "trades": 17, "taker_buy_volume": 226.13, "taker_buy_quote": 44.99987}, {"ts": 1771925580000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 139672.81, "quote_volume": 27655.21638, "trades": 51, "taker_buy_volume": 96886.95, "taker_buy_quote": 19183.6161}, {"ts": 1771925640000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925700000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771925760000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 89.57, "quote_volume": 17.65296, "trades": 2, "taker_buy_volume": 7.67, "taker_buy_quote": 1.51866}, {"ts": 1771925820000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 540.19, "quote_volume": 106.95762, "trades": 2, "taker_buy_volume": 540.19, "taker_buy_quote": 106.95762}, {"ts": 1771925880000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 140005.23, "quote_volume": 27721.13604, "trades": 68, "taker_buy_volume": 109933.39, "taker_buy_quote": 21766.91172}, {"ts": 1771925940000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926000000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 65201.14, "quote_volume": 12909.85587, "trades": 35, "taker_buy_volume": 25972.09, "taker_buy_quote": 5142.50397}, {"ts": 1771926060000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926120000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926180000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 1005.02, "quote_volume": 199.99898, "trades": 1, "taker_buy_volume": 1005.02, "taker_buy_quote": 199.99898}, {"ts": 1771926240000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926300000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926360000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 7.91, "quote_volume": 1.56618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926420000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 1073.28, "quote_volume": 212.50944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926480000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 1814.34, "quote_volume": 359.23932, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926540000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926600000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926660000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926720000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926780000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926840000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926900000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771926960000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 2151.33, "quote_volume": 425.96334, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927020000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 1074.96, "quote_volume": 212.84208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927080000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 4225.75, "quote_volume": 836.6985, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927140000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 1220.55, "quote_volume": 241.6689, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927200000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 1017.16, "quote_volume": 201.39768, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927260000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 844.49, "quote_volume": 167.20902, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927320000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 1387.7, "quote_volume": 275.26711, "trades": 3, "taker_buy_volume": 502.51, "taker_buy_quote": 99.99949}, {"ts": 1771927380000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 1025.16, "quote_volume": 203.27444, "trades": 3, "taker_buy_volume": 292.76, "taker_buy_quote": 58.25924}, {"ts": 1771927440000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 695.41, "quote_volume": 137.69118, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927500000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 770.98, "quote_volume": 152.65404, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927560000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 1022.06, "quote_volume": 202.36788, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927620000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 83615.67, "quote_volume": 16555.90266, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927680000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 48629.55, "quote_volume": 9628.39074, "trades": 39, "taker_buy_volume": 47236.24, "taker_buy_quote": 9352.77552}, {"ts": 1771927740000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 484.5, "quote_volume": 95.931, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927800000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 18554.92, "quote_volume": 3673.87416, "trades": 76, "taker_buy_volume": 4732.29, "taker_buy_quote": 936.99342}, {"ts": 1771927860000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 39317.0, "quote_volume": 7784.766, "trades": 21, "taker_buy_volume": 26972.07, "taker_buy_quote": 5340.46986}, {"ts": 1771927920000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771927980000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 113.71, "quote_volume": 22.62829, "trades": 2, "taker_buy_volume": 113.71, "taker_buy_quote": 22.62829}, {"ts": 1771928040000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928100000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 5139.46, "quote_volume": 1017.61308, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928160000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 50.5, "quote_volume": 9.999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928220000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928280000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 139.72, "quote_volume": 27.66456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928340000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928400000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928460000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928520000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 1679.48, "quote_volume": 332.53704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928580000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928640000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928700000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 2036.17, "quote_volume": 405.19783, "trades": 2, "taker_buy_volume": 2036.17, "taker_buy_quote": 405.19783}, {"ts": 1771928760000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 263.12, "quote_volume": 52.13698, "trades": 2, "taker_buy_volume": 39.22, "taker_buy_quote": 7.80478}, {"ts": 1771928820000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771928880000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 125.62, "quote_volume": 24.99838, "trades": 1, "taker_buy_volume": 125.62, "taker_buy_quote": 24.99838}, {"ts": 1771928940000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929000000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 62.38, "quote_volume": 12.35124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929060000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929120000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929180000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 86930.31, "quote_volume": 17212.20138, "trades": 115, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929240000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 42979.89, "quote_volume": 8510.19099, "trades": 23, "taker_buy_volume": 41671.51, "taker_buy_quote": 8251.13175}, {"ts": 1771929300000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929360000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929420000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 714.44, "quote_volume": 142.17356, "trades": 1, "taker_buy_volume": 714.44, "taker_buy_quote": 142.17356}, {"ts": 1771929480000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 762.07, "quote_volume": 151.63743, "trades": 4, "taker_buy_volume": 747.57, "taker_buy_quote": 148.76643}, {"ts": 1771929540000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 4181.5, "quote_volume": 828.52921, "trades": 8, "taker_buy_volume": 592.21, "taker_buy_quote": 117.84979}, {"ts": 1771929600000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 142291.48, "quote_volume": 28173.71304, "trades": 97, "taker_buy_volume": 72094.09, "taker_buy_quote": 14274.62982}, {"ts": 1771929660000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 1996.19, "quote_volume": 395.24562, "trades": 2, "taker_buy_volume": 1996.19, "taker_buy_quote": 395.24562}, {"ts": 1771929720000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 86.07, "quote_volume": 17.04186, "trades": 2, "taker_buy_volume": 86.07, "taker_buy_quote": 17.04186}, {"ts": 1771929780000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 62474.91, "quote_volume": 12370.03218, "trades": 38, "taker_buy_volume": 43651.38, "taker_buy_quote": 8642.97324}, {"ts": 1771929840000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 9099.85, "quote_volume": 1801.7703, "trades": 15, "taker_buy_volume": 9099.85, "taker_buy_quote": 1801.7703}, {"ts": 1771929900000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 34228.35, "quote_volume": 6777.2133, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771929960000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 138390.72, "quote_volume": 27401.36256, "trades": 210, "taker_buy_volume": 64882.65, "taker_buy_quote": 12846.7647}, {"ts": 1771930020000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 35406.6, "quote_volume": 7010.5068, "trades": 81, "taker_buy_volume": 23885.86, "taker_buy_quote": 4729.40028}, {"ts": 1771930080000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 1545.04, "quote_volume": 305.91792, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930140000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 686.58, "quote_volume": 135.94284, "trades": 1, "taker_buy_volume": 686.58, "taker_buy_quote": 135.94284}, {"ts": 1771930200000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 72758.39, "quote_volume": 14406.16122, "trades": 35, "taker_buy_volume": 45063.69, "taker_buy_quote": 8922.61062}, {"ts": 1771930260000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 25.12, "quote_volume": 4.99888, "trades": 1, "taker_buy_volume": 25.12, "taker_buy_quote": 4.99888}, {"ts": 1771930320000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930380000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 72881.01, "quote_volume": 14430.43998, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930440000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930500000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 2118.25, "quote_volume": 419.4135, "trades": 14, "taker_buy_volume": 53.81, "taker_buy_quote": 10.65438}, {"ts": 1771930560000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 4645.02, "quote_volume": 919.71396, "trades": 24, "taker_buy_volume": 2609.59, "taker_buy_quote": 516.69882}, {"ts": 1771930620000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930680000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 1010.1, "quote_volume": 199.9998, "trades": 1, "taker_buy_volume": 1010.1, "taker_buy_quote": 199.9998}, {"ts": 1771930740000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930800000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 50.5, "quote_volume": 9.999, "trades": 1, "taker_buy_volume": 50.5, "taker_buy_quote": 9.999}, {"ts": 1771930860000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930920000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771930980000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931040000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931100000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931160000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 12633.31, "quote_volume": 2501.39538, "trades": 3, "taker_buy_volume": 12633.31, "taker_buy_quote": 2501.39538}, {"ts": 1771931220000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931280000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931340000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931400000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 250.64, "quote_volume": 49.62672, "trades": 1, "taker_buy_volume": 250.64, "taker_buy_quote": 49.62672}, {"ts": 1771931460000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 7473.46, "quote_volume": 1472.27162, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931520000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 18.76, "quote_volume": 3.69572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931580000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771931640000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 159.03, "quote_volume": 31.48794, "trades": 1, "taker_buy_volume": 159.03, "taker_buy_quote": 31.48794}, {"ts": 1771931700000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 30.3, "quote_volume": 5.9994, "trades": 1, "taker_buy_volume": 30.3, "taker_buy_quote": 5.9994}, {"ts": 1771931760000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 4104.54, "quote_volume": 812.69892, "trades": 7, "taker_buy_volume": 4104.54, "taker_buy_quote": 812.69892}, {"ts": 1771931820000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 5247.14, "quote_volume": 1038.93372, "trades": 2, "taker_buy_volume": 5247.14, "taker_buy_quote": 1038.93372}, {"ts": 1771931880000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 25.75, "quote_volume": 5.0985, "trades": 1, "taker_buy_volume": 25.75, "taker_buy_quote": 5.0985}, {"ts": 1771931940000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 2522.72, "quote_volume": 499.49856, "trades": 1, "taker_buy_volume": 2522.72, "taker_buy_quote": 499.49856}, {"ts": 1771932000000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 43296.55, "quote_volume": 8572.7169, "trades": 12, "taker_buy_volume": 43296.55, "taker_buy_quote": 8572.7169}, {"ts": 1771932060000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 101.01, "quote_volume": 19.99998, "trades": 1, "taker_buy_volume": 101.01, "taker_buy_quote": 19.99998}, {"ts": 1771932120000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932180000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932240000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932300000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 205.64, "quote_volume": 40.51108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932360000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932420000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 1134.18, "quote_volume": 223.68598, "trades": 2, "taker_buy_volume": 252.52, "taker_buy_quote": 49.99896}, {"ts": 1771932480000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 706.14, "quote_volume": 139.81572, "trades": 2, "taker_buy_volume": 706.14, "taker_buy_quote": 139.81572}, {"ts": 1771932540000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 597.82, "quote_volume": 118.36836, "trades": 2, "taker_buy_volume": 597.82, "taker_buy_quote": 118.36836}, {"ts": 1771932600000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771932660000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 242.83, "quote_volume": 48.08034, "trades": 1, "taker_buy_volume": 242.83, "taker_buy_quote": 48.08034}, {"ts": 1771932720000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 756.21, "quote_volume": 149.72958, "trades": 3, "taker_buy_volume": 756.21, "taker_buy_quote": 149.72958}, {"ts": 1771932780000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 457.65, "quote_volume": 90.6147, "trades": 2, "taker_buy_volume": 457.65, "taker_buy_quote": 90.6147}, {"ts": 1771932840000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 523.71, "quote_volume": 103.65555, "trades": 3, "taker_buy_volume": 484.68, "taker_buy_quote": 95.96664}, {"ts": 1771932900000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 650.39, "quote_volume": 128.77722, "trades": 3, "taker_buy_volume": 650.39, "taker_buy_quote": 128.77722}, {"ts": 1771932960000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 627.42, "quote_volume": 124.22916, "trades": 3, "taker_buy_volume": 627.42, "taker_buy_quote": 124.22916}, {"ts": 1771933020000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 4775.56, "quote_volume": 945.56088, "trades": 4, "taker_buy_volume": 4775.56, "taker_buy_quote": 945.56088}, {"ts": 1771933080000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 1182.09, "quote_volume": 234.05382, "trades": 2, "taker_buy_volume": 1182.09, "taker_buy_quote": 234.05382}, {"ts": 1771933140000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 139.58, "quote_volume": 27.63684, "trades": 1, "taker_buy_volume": 139.58, "taker_buy_quote": 27.63684}, {"ts": 1771933200000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933260000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933320000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 328.02, "quote_volume": 64.94796, "trades": 1, "taker_buy_volume": 328.02, "taker_buy_quote": 64.94796}, {"ts": 1771933380000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 6916.62, "quote_volume": 1363.94999, "trades": 5, "taker_buy_volume": 1375.85, "taker_buy_quote": 272.4183}, {"ts": 1771933440000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933500000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 5050.5, "quote_volume": 999.999, "trades": 3, "taker_buy_volume": 5050.5, "taker_buy_quote": 999.999}, {"ts": 1771933560000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 2752.97, "quote_volume": 544.66335, "trades": 4, "taker_buy_volume": 2328.26, "taker_buy_quote": 460.99548}, {"ts": 1771933620000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 45.46, "quote_volume": 9.00108, "trades": 1, "taker_buy_volume": 45.46, "taker_buy_quote": 9.00108}, {"ts": 1771933680000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 6.46, "quote_volume": 1.27908, "trades": 1, "taker_buy_volume": 6.46, "taker_buy_quote": 1.27908}, {"ts": 1771933740000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933800000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 14479.6, "quote_volume": 2866.9608, "trades": 6, "taker_buy_volume": 14479.6, "taker_buy_quote": 2866.9608}, {"ts": 1771933860000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933920000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771933980000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934040000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934100000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934160000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 1270.59, "quote_volume": 250.30623, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934220000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 249.19, "quote_volume": 49.14043, "trades": 2, "taker_buy_volume": 50.0, "taker_buy_quote": 9.9}, {"ts": 1771934280000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934340000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 73.06, "quote_volume": 14.39282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934400000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 152.5, "quote_volume": 30.195, "trades": 2, "taker_buy_volume": 152.5, "taker_buy_quote": 30.195}, {"ts": 1771934460000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 30.31, "quote_volume": 6.00138, "trades": 1, "taker_buy_volume": 30.31, "taker_buy_quote": 6.00138}, {"ts": 1771934520000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934580000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934640000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 110.23, "quote_volume": 21.71531, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934700000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 2048.92, "quote_volume": 405.68616, "trades": 1, "taker_buy_volume": 2048.92, "taker_buy_quote": 405.68616}, {"ts": 1771934760000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 600.0, "quote_volume": 118.8, "trades": 1, "taker_buy_volume": 600.0, "taker_buy_quote": 118.8}, {"ts": 1771934820000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 443.15, "quote_volume": 87.30055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771934880000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 230.06, "quote_volume": 45.40677, "trades": 3, "taker_buy_volume": 84.95, "taker_buy_quote": 16.8201}, {"ts": 1771934940000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 3082.55, "quote_volume": 610.3449, "trades": 2, "taker_buy_volume": 3082.55, "taker_buy_quote": 610.3449}, {"ts": 1771935000000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935060000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935120000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 127353.78, "quote_volume": 25216.04844, "trades": 59, "taker_buy_volume": 87189.8, "taker_buy_quote": 17263.5804}, {"ts": 1771935180000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 67565.43, "quote_volume": 13377.95514, "trades": 28, "taker_buy_volume": 56.38, "taker_buy_quote": 11.16324}, {"ts": 1771935240000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935300000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 466.11, "quote_volume": 92.28978, "trades": 1, "taker_buy_volume": 466.11, "taker_buy_quote": 92.28978}, {"ts": 1771935360000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935420000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935480000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 7.58, "quote_volume": 1.50084, "trades": 1, "taker_buy_volume": 7.58, "taker_buy_quote": 1.50084}, {"ts": 1771935540000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935600000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 1036.4, "quote_volume": 204.1708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935660000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 49.06, "quote_volume": 9.66482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935720000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 109.41, "quote_volume": 21.66318, "trades": 2, "taker_buy_volume": 109.41, "taker_buy_quote": 21.66318}, {"ts": 1771935780000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935840000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 612.36, "quote_volume": 120.63492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935900000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771935960000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 35.35, "quote_volume": 6.9993, "trades": 1, "taker_buy_volume": 35.35, "taker_buy_quote": 6.9993}, {"ts": 1771936020000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936080000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 4197.72, "quote_volume": 826.95084, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936140000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 1698.76, "quote_volume": 336.31228, "trades": 3, "taker_buy_volume": 1656.56, "taker_buy_quote": 327.99888}, {"ts": 1771936200000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 51697.67, "quote_volume": 10236.13866, "trades": 29, "taker_buy_volume": 37702.49, "taker_buy_quote": 7465.09302}, {"ts": 1771936260000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 17820.13, "quote_volume": 3528.38574, "trades": 27, "taker_buy_volume": 843.96, "taker_buy_quote": 167.10408}, {"ts": 1771936320000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936380000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936440000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936500000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936560000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936620000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936680000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 2176.5, "quote_volume": 430.947, "trades": 3, "taker_buy_volume": 2176.5, "taker_buy_quote": 430.947}, {"ts": 1771936740000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 66513.54, "quote_volume": 13103.16738, "trades": 65, "taker_buy_volume": 18291.59, "taker_buy_quote": 3603.44323}, {"ts": 1771936800000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 26405.99, "quote_volume": 5214.63823, "trades": 60, "taker_buy_volume": 15869.62, "taker_buy_quote": 3138.97334}, {"ts": 1771936860000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 444.52, "quote_volume": 87.57044, "trades": 4, "taker_buy_volume": 444.52, "taker_buy_quote": 87.57044}, {"ts": 1771936920000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771936980000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 3869.37, "quote_volume": 758.62258, "trades": 12, "taker_buy_volume": 226.06, "taker_buy_quote": 44.53382}, {"ts": 1771937040000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 57.18, "quote_volume": 11.23266, "trades": 2, "taker_buy_volume": 25.38, "taker_buy_quote": 4.99986}, {"ts": 1771937100000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 650.93, "quote_volume": 127.94741, "trades": 3, "taker_buy_volume": 365.13, "taker_buy_quote": 71.93061}, {"ts": 1771937160000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 1024.22, "quote_volume": 200.74712, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937220000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937280000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 256277.8, "quote_volume": 50201.958, "trades": 90, "taker_buy_volume": 455.02, "taker_buy_quote": 89.18392}, {"ts": 1771937340000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 7334.82, "quote_volume": 1430.5371, "trades": 8, "taker_buy_volume": 247.2, "taker_buy_quote": 48.4512}, {"ts": 1771937400000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 7011.23, "quote_volume": 1369.72874, "trades": 15, "taker_buy_volume": 2538.89, "taker_buy_quote": 497.62244}, {"ts": 1771937460000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 5172.52, "quote_volume": 1008.6414, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771937520000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 12360.13, "quote_volume": 2417.67087, "trades": 12, "taker_buy_volume": 7445.52, "taker_buy_quote": 1459.32192}, {"ts": 1771937580000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 1312.33, "quote_volume": 256.16969, "trades": 2, "taker_buy_volume": 265.34, "taker_buy_quote": 52.00664}, {"ts": 1771937640000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 4410.95, "quote_volume": 861.41013, "trades": 7, "taker_buy_volume": 1274.88, "taker_buy_quote": 249.87648}, {"ts": 1771937700000, "open": 0.196, "high": 0.196, "low": 0.194, "close": 0.195, "volume": 83183.94, "quote_volume": 16211.98885, "trades": 183, "taker_buy_volume": 5934.47, "taker_buy_quote": 1161.18137}, {"ts": 1771937760000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 189931.16, "quote_volume": 37036.5762, "trades": 341, "taker_buy_volume": 98679.08, "taker_buy_quote": 19242.4206}, {"ts": 1771937820000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 164489.64, "quote_volume": 32075.90166, "trades": 128, "taker_buy_volume": 112413.15, "taker_buy_quote": 21920.98611}, {"ts": 1771937880000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 313.16, "quote_volume": 61.07206, "trades": 3, "taker_buy_volume": 5.86, "taker_buy_quote": 1.14856}, {"ts": 1771937940000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 1047.5, "quote_volume": 204.2625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938000000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 111759.37, "quote_volume": 21793.07715, "trades": 55, "taker_buy_volume": 29006.65, "taker_buy_quote": 5656.29675}, {"ts": 1771938060000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 33335.93, "quote_volume": 6500.50635, "trades": 19, "taker_buy_volume": 1266.23, "taker_buy_quote": 246.91485}, {"ts": 1771938120000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 133478.22, "quote_volume": 26028.2529, "trades": 114, "taker_buy_volume": 100441.86, "taker_buy_quote": 19586.1627}, {"ts": 1771938180000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 36345.91, "quote_volume": 7086.10887, "trades": 30, "taker_buy_volume": 16396.46, "taker_buy_quote": 3197.3097}, {"ts": 1771938240000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 5551.46, "quote_volume": 1077.8014, "trades": 6, "taker_buy_volume": 818.16, "taker_buy_quote": 159.5412}, {"ts": 1771938300000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 8527.41, "quote_volume": 1654.4311, "trades": 8, "taker_buy_volume": 113.56, "taker_buy_quote": 22.1442}, {"ts": 1771938360000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 816.34, "quote_volume": 159.13919, "trades": 5, "taker_buy_volume": 769.23, "taker_buy_quote": 149.99985}, {"ts": 1771938420000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 302.83, "quote_volume": 59.05185, "trades": 1, "taker_buy_volume": 302.83, "taker_buy_quote": 59.05185}, {"ts": 1771938480000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 60.37, "quote_volume": 11.76306, "trades": 2, "taker_buy_volume": 51.28, "taker_buy_quote": 9.9996}, {"ts": 1771938540000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938600000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 8342.11, "quote_volume": 1626.71145, "trades": 25, "taker_buy_volume": 8342.11, "taker_buy_quote": 1626.71145}, {"ts": 1771938660000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 3414.54, "quote_volume": 665.8353, "trades": 4, "taker_buy_volume": 3414.54, "taker_buy_quote": 665.8353}, {"ts": 1771938720000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938780000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 462.03, "quote_volume": 90.09585, "trades": 1, "taker_buy_volume": 462.03, "taker_buy_quote": 90.09585}, {"ts": 1771938840000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938900000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771938960000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 249.56, "quote_volume": 48.6642, "trades": 2, "taker_buy_volume": 249.56, "taker_buy_quote": 48.6642}, {"ts": 1771939020000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 51.28, "quote_volume": 9.9996, "trades": 1, "taker_buy_volume": 51.28, "taker_buy_quote": 9.9996}, {"ts": 1771939080000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 202427.68, "quote_volume": 39270.96992, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939140000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 676.37, "quote_volume": 131.21578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939200000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939260000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 434.89, "quote_volume": 84.80355, "trades": 3, "taker_buy_volume": 434.89, "taker_buy_quote": 84.80355}, {"ts": 1771939320000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 664.97, "quote_volume": 129.57525, "trades": 2, "taker_buy_volume": 571.07, "taker_buy_quote": 111.35865}, {"ts": 1771939380000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 99777.96, "quote_volume": 19356.92424, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939440000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 4260.15, "quote_volume": 826.4691, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939500000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 196111.94, "quote_volume": 37952.51035, "trades": 101, "taker_buy_volume": 18214.07, "taker_buy_quote": 3533.52958}, {"ts": 1771939560000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 50219.24, "quote_volume": 9693.54567, "trades": 15, "taker_buy_volume": 1232.35, "taker_buy_quote": 239.0759}, {"ts": 1771939620000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 233175.72, "quote_volume": 45002.91396, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939680000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939740000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 99.6, "quote_volume": 19.2228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939800000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 435.38, "quote_volume": 84.03529, "trades": 2, "taker_buy_volume": 6.95, "taker_buy_quote": 1.3483}, {"ts": 1771939860000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771939920000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 187819.18, "quote_volume": 36250.55816, "trades": 115, "taker_buy_volume": 89591.39, "taker_buy_quote": 17292.59469}, {"ts": 1771939980000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 364819.56, "quote_volume": 70410.17508, "trades": 169, "taker_buy_volume": 284349.94, "taker_buy_quote": 54879.53842}, {"ts": 1771940040000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 1873.63, "quote_volume": 363.48422, "trades": 8, "taker_buy_volume": 1873.63, "taker_buy_quote": 363.48422}, {"ts": 1771940100000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 78616.42, "quote_volume": 15177.11569, "trades": 64, "taker_buy_volume": 12884.91, "taker_buy_quote": 2490.93426}, {"ts": 1771940160000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 497004.42, "quote_volume": 95946.06578, "trades": 158, "taker_buy_volume": 131415.76, "taker_buy_quote": 25387.4544}, {"ts": 1771940220000, "open": 0.194, "high": 0.195, "low": 0.193, "close": 0.195, "volume": 608119.55, "quote_volume": 118229.43545, "trades": 301, "taker_buy_volume": 299130.15, "taker_buy_quote": 58125.38888}, {"ts": 1771940280000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 19846.78, "quote_volume": 3870.07158, "trades": 6, "taker_buy_volume": 19796.26, "taker_buy_quote": 3860.2707}, {"ts": 1771940340000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 3159.8, "quote_volume": 616.161, "trades": 8, "taker_buy_volume": 3159.8, "taker_buy_quote": 616.161}, {"ts": 1771940400000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 7479.44, "quote_volume": 1458.4908, "trades": 5, "taker_buy_volume": 7479.44, "taker_buy_quote": 1458.4908}, {"ts": 1771940460000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 4486.3, "quote_volume": 874.62121, "trades": 6, "taker_buy_volume": 4279.01, "taker_buy_quote": 834.40695}, {"ts": 1771940520000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 97073.14, "quote_volume": 18929.2623, "trades": 49, "taker_buy_volume": 92598.51, "taker_buy_quote": 18056.70945}, {"ts": 1771940580000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 130642.89, "quote_volume": 25475.27121, "trades": 92, "taker_buy_volume": 125175.55, "taker_buy_quote": 24409.23225}, {"ts": 1771940640000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 3511.04, "quote_volume": 684.6528, "trades": 8, "taker_buy_volume": 3511.04, "taker_buy_quote": 684.6528}, {"ts": 1771940700000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 174.41, "quote_volume": 34.00995, "trades": 1, "taker_buy_volume": 174.41, "taker_buy_quote": 34.00995}, {"ts": 1771940760000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 230.76, "quote_volume": 44.9982, "trades": 3, "taker_buy_volume": 230.76, "taker_buy_quote": 44.9982}, {"ts": 1771940820000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 2105.4, "quote_volume": 410.553, "trades": 2, "taker_buy_volume": 2105.4, "taker_buy_quote": 410.553}, {"ts": 1771940880000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771940940000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941000000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 51.28, "quote_volume": 9.9996, "trades": 1, "taker_buy_volume": 51.28, "taker_buy_quote": 9.9996}, {"ts": 1771941060000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 28109.03, "quote_volume": 5470.91806, "trades": 18, "taker_buy_volume": 17766.24, "taker_buy_quote": 3464.4168}, {"ts": 1771941120000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 85850.55, "quote_volume": 16740.85725, "trades": 84, "taker_buy_volume": 85773.84, "taker_buy_quote": 16725.8988}, {"ts": 1771941180000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 67674.01, "quote_volume": 13196.43195, "trades": 31, "taker_buy_volume": 6298.18, "taker_buy_quote": 1228.1451}, {"ts": 1771941240000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 1070.42, "quote_volume": 208.7319, "trades": 3, "taker_buy_volume": 1070.42, "taker_buy_quote": 208.7319}, {"ts": 1771941300000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 31677.62, "quote_volume": 6177.1359, "trades": 68, "taker_buy_volume": 22011.18, "taker_buy_quote": 4292.1801}, {"ts": 1771941360000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 16855.19, "quote_volume": 3286.84184, "trades": 21, "taker_buy_volume": 16829.54, "taker_buy_quote": 3281.84009}, {"ts": 1771941420000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 76444.98, "quote_volume": 14906.7711, "trades": 24, "taker_buy_volume": 1331.18, "taker_buy_quote": 259.5801}, {"ts": 1771941480000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 27754.83, "quote_volume": 5412.19185, "trades": 16, "taker_buy_volume": 27754.83, "taker_buy_quote": 5412.19185}, {"ts": 1771941540000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 2107.0, "quote_volume": 410.865, "trades": 2, "taker_buy_volume": 2107.0, "taker_buy_quote": 410.865}, {"ts": 1771941600000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 476.77, "quote_volume": 92.49338, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941660000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 103.0, "quote_volume": 20.085, "trades": 1, "taker_buy_volume": 103.0, "taker_buy_quote": 20.085}, {"ts": 1771941720000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941780000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 834.0, "quote_volume": 162.36712, "trades": 3, "taker_buy_volume": 571.12, "taker_buy_quote": 111.3684}, {"ts": 1771941840000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 7.96, "quote_volume": 1.5522, "trades": 1, "taker_buy_volume": 7.96, "taker_buy_quote": 1.5522}, {"ts": 1771941900000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771941960000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 570.54, "quote_volume": 110.68476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942020000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 67006.74, "quote_volume": 13068.82785, "trades": 45, "taker_buy_volume": 60404.34, "taker_buy_quote": 11781.35985}, {"ts": 1771942080000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 102.56, "quote_volume": 19.9992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942140000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942200000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942260000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 217.04, "quote_volume": 42.53984, "trades": 1, "taker_buy_volume": 217.04, "taker_buy_quote": 42.53984}, {"ts": 1771942320000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 210.64, "quote_volume": 41.0748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942380000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 10.3, "quote_volume": 2.0085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942440000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 118320.72, "quote_volume": 23072.5404, "trades": 68, "taker_buy_volume": 20692.18, "taker_buy_quote": 4034.9751}, {"ts": 1771942500000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 2325.18, "quote_volume": 455.73528, "trades": 4, "taker_buy_volume": 2325.18, "taker_buy_quote": 455.73528}, {"ts": 1771942560000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 18926.04, "quote_volume": 3691.26854, "trades": 16, "taker_buy_volume": 690.74, "taker_buy_quote": 135.38504}, {"ts": 1771942620000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 94172.05, "quote_volume": 18363.54975, "trades": 71, "taker_buy_volume": 86672.32, "taker_buy_quote": 16901.1024}, {"ts": 1771942680000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 255.1, "quote_volume": 49.9996, "trades": 1, "taker_buy_volume": 255.1, "taker_buy_quote": 49.9996}, {"ts": 1771942740000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942800000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 51.41, "quote_volume": 10.02495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942860000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 3398.72, "quote_volume": 662.7504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771942920000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 1687.59, "quote_volume": 329.29077, "trades": 3, "taker_buy_volume": 210.72, "taker_buy_quote": 41.30112}, {"ts": 1771942980000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 4266.62, "quote_volume": 831.9909, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771943040000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 9.44, "quote_volume": 1.8408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771943100000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 507.92, "quote_volume": 99.15154, "trades": 2, "taker_buy_volume": 107.14, "taker_buy_quote": 20.99944}, {"ts": 1771943160000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 1236.61, "quote_volume": 242.37556, "trades": 2, "taker_buy_volume": 1236.61, "taker_buy_quote": 242.37556}, {"ts": 1771943220000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 300.0, "quote_volume": 58.8, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 58.8}, {"ts": 1771943280000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 123251.34, "quote_volume": 24152.14955, "trades": 61, "taker_buy_volume": 91841.26, "taker_buy_quote": 18000.88696}, {"ts": 1771943340000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771943400000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771943460000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 132344.49, "quote_volume": 25807.17555, "trades": 89, "taker_buy_volume": 21703.15, "taker_buy_quote": 4232.11425}, {"ts": 1771943520000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 47187.53, "quote_volume": 9201.11908, "trades": 63, "taker_buy_volume": 34545.24, "taker_buy_quote": 6736.3218}, {"ts": 1771943580000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 84451.4, "quote_volume": 16468.05758, "trades": 141, "taker_buy_volume": 27302.14, "taker_buy_quote": 5323.95188}, {"ts": 1771943640000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 10.26, "quote_volume": 2.0007, "trades": 1, "taker_buy_volume": 10.26, "taker_buy_quote": 2.0007}, {"ts": 1771943700000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 13089.99, "quote_volume": 2552.54805, "trades": 11, "taker_buy_volume": 13089.99, "taker_buy_quote": 2552.54805}, {"ts": 1771943760000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 59492.09, "quote_volume": 11660.44964, "trades": 21, "taker_buy_volume": 59492.09, "taker_buy_quote": 11660.44964}, {"ts": 1771943820000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 41165.32, "quote_volume": 8027.4184, "trades": 46, "taker_buy_volume": 14081.03, "taker_buy_quote": 2745.98185}, {"ts": 1771943880000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 126277.25, "quote_volume": 24857.31346, "trades": 84, "taker_buy_volume": 98150.42, "taker_buy_quote": 19316.37249}, {"ts": 1771943940000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 2861.47, "quote_volume": 563.70959, "trades": 4, "taker_buy_volume": 2861.47, "taker_buy_quote": 563.70959}, {"ts": 1771944000000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 16883.81, "quote_volume": 3326.11057, "trades": 25, "taker_buy_volume": 16821.8, "taker_buy_quote": 3313.8946}, {"ts": 1771944060000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 107124.88, "quote_volume": 21116.83401, "trades": 82, "taker_buy_volume": 50433.69, "taker_buy_quote": 9948.66958}, {"ts": 1771944120000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 42626.75, "quote_volume": 8397.76364, "trades": 58, "taker_buy_volume": 18607.86, "taker_buy_quote": 3666.04231}, {"ts": 1771944180000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 143167.36, "quote_volume": 28203.96992, "trades": 112, "taker_buy_volume": 70149.85, "taker_buy_quote": 13819.52045}, {"ts": 1771944240000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 775.56, "quote_volume": 152.78532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771944300000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771944360000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 2910.55, "quote_volume": 575.39855, "trades": 10, "taker_buy_volume": 2020.2, "taker_buy_quote": 399.9996}, {"ts": 1771944420000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 1103.51, "quote_volume": 217.61478, "trades": 4, "taker_buy_volume": 223.31, "taker_buy_quote": 44.21538}, {"ts": 1771944480000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 115689.09, "quote_volume": 22919.04698, "trades": 158, "taker_buy_volume": 53278.85, "taker_buy_quote": 10561.81946}, {"ts": 1771944540000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 5691.47, "quote_volume": 1128.16734, "trades": 16, "taker_buy_volume": 5661.44, "taker_buy_quote": 1122.2214}, {"ts": 1771944600000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 11296.67, "quote_volume": 2237.99694, "trades": 28, "taker_buy_volume": 3842.13, "taker_buy_quote": 761.99802}, {"ts": 1771944660000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 77627.0, "quote_volume": 15374.16113, "trades": 44, "taker_buy_volume": 46983.81, "taker_buy_quote": 9306.80951}, {"ts": 1771944720000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 500.0, "quote_volume": 99.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771944780000, "open": 0.199, "high": 0.2, "low": 0.198, "close": 0.199, "volume": 248858.75, "quote_volume": 49530.67976, "trades": 63, "taker_buy_volume": 192799.54, "taker_buy_quote": 38375.09697}, {"ts": 1771944840000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 2173.79, "quote_volume": 432.58421, "trades": 1, "taker_buy_volume": 2173.79, "taker_buy_quote": 432.58421}, {"ts": 1771944900000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 150.75, "quote_volume": 29.99925, "trades": 1, "taker_buy_volume": 150.75, "taker_buy_quote": 29.99925}, {"ts": 1771944960000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 25.12, "quote_volume": 4.99888, "trades": 1, "taker_buy_volume": 25.12, "taker_buy_quote": 4.99888}, {"ts": 1771945020000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 89294.25, "quote_volume": 17680.2615, "trades": 37, "taker_buy_volume": 31824.49, "taker_buy_quote": 6301.24902}, {"ts": 1771945080000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 101871.52, "quote_volume": 20170.56096, "trades": 52, "taker_buy_volume": 35127.8, "taker_buy_quote": 6955.3044}, {"ts": 1771945140000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 4578.89, "quote_volume": 911.19911, "trades": 2, "taker_buy_volume": 4578.89, "taker_buy_quote": 911.19911}, {"ts": 1771945200000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 3005.0, "quote_volume": 597.995, "trades": 1, "taker_buy_volume": 3005.0, "taker_buy_quote": 597.995}, {"ts": 1771945260000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945320000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 112403.51, "quote_volume": 22255.89498, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945380000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 14336.52, "quote_volume": 2852.96748, "trades": 12, "taker_buy_volume": 14336.52, "taker_buy_quote": 2852.96748}, {"ts": 1771945440000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945500000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 3216.09, "quote_volume": 637.19006, "trades": 2, "taker_buy_volume": 404.24, "taker_buy_quote": 80.44376}, {"ts": 1771945560000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 59213.28, "quote_volume": 11783.44272, "trades": 43, "taker_buy_volume": 37746.4, "taker_buy_quote": 7511.5336}, {"ts": 1771945620000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 4830.45, "quote_volume": 961.25331, "trades": 5, "taker_buy_volume": 4824.21, "taker_buy_quote": 960.01779}, {"ts": 1771945680000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 6.3, "quote_volume": 1.2474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945740000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 859.28, "quote_volume": 170.99672, "trades": 3, "taker_buy_volume": 859.28, "taker_buy_quote": 170.99672}, {"ts": 1771945800000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 1320.45, "quote_volume": 262.76955, "trades": 2, "taker_buy_volume": 1320.45, "taker_buy_quote": 262.76955}, {"ts": 1771945860000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 17804.8, "quote_volume": 3543.1552, "trades": 12, "taker_buy_volume": 17804.8, "taker_buy_quote": 3543.1552}, {"ts": 1771945920000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 12900.99, "quote_volume": 2567.25156, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771945980000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 251.25, "quote_volume": 49.99875, "trades": 1, "taker_buy_volume": 251.25, "taker_buy_quote": 49.99875}, {"ts": 1771946040000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 13381.58, "quote_volume": 2663.93692, "trades": 19, "taker_buy_volume": 13331.21, "taker_buy_quote": 2653.91329}, {"ts": 1771946100000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 403.34, "quote_volume": 80.51466, "trades": 2, "taker_buy_volume": 250.0, "taker_buy_quote": 50.0}, {"ts": 1771946160000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 39473.08, "quote_volume": 7906.55151, "trades": 33, "taker_buy_volume": 38949.33, "taker_buy_quote": 7801.80151}, {"ts": 1771946220000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 5776.04, "quote_volume": 1160.93354, "trades": 12, "taker_buy_volume": 5725.54, "taker_buy_quote": 1150.83354}, {"ts": 1771946280000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 94103.53, "quote_volume": 18820.78034, "trades": 76, "taker_buy_volume": 40462.86, "taker_buy_quote": 8092.64634}, {"ts": 1771946340000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 74.53, "quote_volume": 14.906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771946400000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 1091.37, "quote_volume": 218.52228, "trades": 5, "taker_buy_volume": 248.28, "taker_buy_quote": 49.90428}, {"ts": 1771946460000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 28782.48, "quote_volume": 5756.496, "trades": 31, "taker_buy_volume": 3950.06, "taker_buy_quote": 790.012}, {"ts": 1771946520000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 699.04, "quote_volume": 140.2168, "trades": 3, "taker_buy_volume": 408.8, "taker_buy_quote": 82.1688}, {"ts": 1771946580000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 83329.36, "quote_volume": 16665.04829, "trades": 112, "taker_buy_volume": 32498.43, "taker_buy_quote": 6499.686}, {"ts": 1771946640000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771946700000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 178430.66, "quote_volume": 35686.132, "trades": 271, "taker_buy_volume": 90599.1, "taker_buy_quote": 18119.82}, {"ts": 1771946760000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 6760.91, "quote_volume": 1352.32875, "trades": 26, "taker_buy_volume": 146.75, "taker_buy_quote": 29.49675}, {"ts": 1771946820000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 11526.56, "quote_volume": 2304.81452, "trades": 33, "taker_buy_volume": 6959.68, "taker_buy_quote": 1391.936}, {"ts": 1771946880000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 1140.91, "quote_volume": 228.182, "trades": 2, "taker_buy_volume": 1140.91, "taker_buy_quote": 228.182}, {"ts": 1771946940000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 30090.88, "quote_volume": 6019.2738, "trades": 40, "taker_buy_volume": 30090.88, "taker_buy_quote": 6019.2738}, {"ts": 1771947000000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 35936.75, "quote_volume": 7206.13278, "trades": 9, "taker_buy_volume": 18782.78, "taker_buy_quote": 3775.33878}, {"ts": 1771947060000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 248.75, "quote_volume": 49.99875, "trades": 1, "taker_buy_volume": 248.75, "taker_buy_quote": 49.99875}, {"ts": 1771947120000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 222.91, "quote_volume": 44.80491, "trades": 1, "taker_buy_volume": 222.91, "taker_buy_quote": 44.80491}, {"ts": 1771947180000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 1523.91, "quote_volume": 306.30591, "trades": 2, "taker_buy_volume": 1523.91, "taker_buy_quote": 306.30591}, {"ts": 1771947240000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 313.11, "quote_volume": 62.83511, "trades": 2, "taker_buy_volume": 213.11, "taker_buy_quote": 42.83511}, {"ts": 1771947300000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 106903.6, "quote_volume": 21380.6195, "trades": 89, "taker_buy_volume": 22349.44, "taker_buy_quote": 4469.888}, {"ts": 1771947360000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 597.33, "quote_volume": 119.466, "trades": 2, "taker_buy_volume": 597.33, "taker_buy_quote": 119.466}, {"ts": 1771947420000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 646.35, "quote_volume": 128.62365, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947480000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 1351.69, "quote_volume": 269.40131, "trades": 3, "taker_buy_volume": 415.0, "taker_buy_quote": 83.0}, {"ts": 1771947540000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 3172.62, "quote_volume": 631.35138, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947600000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 308.49, "quote_volume": 61.698, "trades": 2, "taker_buy_volume": 308.49, "taker_buy_quote": 61.698}, {"ts": 1771947660000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947720000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 730.41, "quote_volume": 145.35159, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947780000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 160.49, "quote_volume": 32.098, "trades": 1, "taker_buy_volume": 160.49, "taker_buy_quote": 32.098}, {"ts": 1771947840000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771947900000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 295.0, "quote_volume": 59.0, "trades": 1, "taker_buy_volume": 295.0, "taker_buy_quote": 59.0}, {"ts": 1771947960000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948020000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 33570.01, "quote_volume": 6714.002, "trades": 16, "taker_buy_volume": 33570.01, "taker_buy_quote": 6714.002}, {"ts": 1771948080000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 8.17, "quote_volume": 1.62583, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948140000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 5.0, "quote_volume": 1.0, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 1.0}, {"ts": 1771948200000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 42197.82, "quote_volume": 8397.36618, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948260000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 9157.37, "quote_volume": 1822.55539, "trades": 15, "taker_buy_volume": 4132.25, "taker_buy_quote": 822.55651}, {"ts": 1771948320000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 52542.52, "quote_volume": 10458.07144, "trades": 59, "taker_buy_volume": 34981.83, "taker_buy_quote": 6963.49413}, {"ts": 1771948380000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 72429.78, "quote_volume": 14413.52622, "trades": 34, "taker_buy_volume": 4306.41, "taker_buy_quote": 856.97559}, {"ts": 1771948440000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 32730.68, "quote_volume": 6513.40532, "trades": 65, "taker_buy_volume": 26483.38, "taker_buy_quote": 5270.19262}, {"ts": 1771948500000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 550.37, "quote_volume": 110.02363, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 100.0}, {"ts": 1771948560000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 807.19, "quote_volume": 161.40445, "trades": 2, "taker_buy_volume": 773.64, "taker_buy_quote": 154.728}, {"ts": 1771948620000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 653.83, "quote_volume": 130.44126, "trades": 5, "taker_buy_volume": 329.09, "taker_buy_quote": 65.818}, {"ts": 1771948680000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948740000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 7630.57, "quote_volume": 1526.114, "trades": 2, "taker_buy_volume": 7630.57, "taker_buy_quote": 1526.114}, {"ts": 1771948800000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771948860000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 27728.43, "quote_volume": 5545.686, "trades": 19, "taker_buy_volume": 27728.43, "taker_buy_quote": 5545.686}, {"ts": 1771948920000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 27463.55, "quote_volume": 5529.7652, "trades": 27, "taker_buy_volume": 24387.81, "taker_buy_quote": 4911.54146}, {"ts": 1771948980000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 226.47, "quote_volume": 45.74694, "trades": 4, "taker_buy_volume": 226.47, "taker_buy_quote": 45.74694}, {"ts": 1771949040000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 12041.95, "quote_volume": 2432.67346, "trades": 51, "taker_buy_volume": 9717.51, "taker_buy_quote": 1963.13658}, {"ts": 1771949100000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 61773.01, "quote_volume": 12478.14802, "trades": 28, "taker_buy_volume": 81.19, "taker_buy_quote": 16.40038}, {"ts": 1771949160000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 473.14, "quote_volume": 95.56913, "trades": 5, "taker_buy_volume": 467.99, "taker_buy_quote": 94.53398}, {"ts": 1771949220000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 10.11, "quote_volume": 2.03211, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771949280000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 23333.81, "quote_volume": 4694.84573, "trades": 11, "taker_buy_volume": 4749.92, "taker_buy_quote": 959.48384}, {"ts": 1771949340000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 46.53, "quote_volume": 9.39906, "trades": 1, "taker_buy_volume": 46.53, "taker_buy_quote": 9.39906}, {"ts": 1771949400000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 167854.14, "quote_volume": 33738.69028, "trades": 140, "taker_buy_volume": 65345.78, "taker_buy_quote": 13134.50992}, {"ts": 1771949460000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 21777.69, "quote_volume": 4377.31569, "trades": 14, "taker_buy_volume": 1032.4, "taker_buy_quote": 207.5124}, {"ts": 1771949520000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 75811.11, "quote_volume": 15238.03311, "trades": 35, "taker_buy_volume": 73768.8, "taker_buy_quote": 14827.5288}, {"ts": 1771949580000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 2614.15, "quote_volume": 527.0583, "trades": 4, "taker_buy_volume": 1614.15, "taker_buy_quote": 326.0583}, {"ts": 1771949640000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771949700000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 318171.76, "quote_volume": 64266.56002, "trades": 174, "taker_buy_volume": 250149.44, "taker_buy_quote": 50530.18688}, {"ts": 1771949760000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 235.88, "quote_volume": 47.41818, "trades": 4, "taker_buy_volume": 6.3, "taker_buy_quote": 1.2726}, {"ts": 1771949820000, "open": 0.202, "high": 0.202, "low": 0.2, "close": 0.2, "volume": 64655.11, "quote_volume": 13006.31097, "trades": 26, "taker_buy_volume": 11438.86, "taker_buy_quote": 2310.64972}, {"ts": 1771949880000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 42857.82, "quote_volume": 8615.76071, "trades": 75, "taker_buy_volume": 10905.43, "taker_buy_quote": 2193.33032}, {"ts": 1771949940000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 1693.04, "quote_volume": 340.30104, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950000000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 55397.69, "quote_volume": 11134.93569, "trades": 97, "taker_buy_volume": 42790.37, "taker_buy_quote": 8600.86437}, {"ts": 1771950060000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 5477.06, "quote_volume": 1100.88906, "trades": 33, "taker_buy_volume": 1588.6, "taker_buy_quote": 319.3086}, {"ts": 1771950120000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950180000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950240000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 57.23, "quote_volume": 11.446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950300000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 137.19, "quote_volume": 27.438, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950360000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 254.8, "quote_volume": 51.2148, "trades": 1, "taker_buy_volume": 254.8, "taker_buy_quote": 51.2148}, {"ts": 1771950420000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 14.17, "quote_volume": 2.84817, "trades": 1, "taker_buy_volume": 14.17, "taker_buy_quote": 2.84817}, {"ts": 1771950480000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 67045.26, "quote_volume": 13403.3616, "trades": 64, "taker_buy_volume": 36.15, "taker_buy_quote": 7.23}, {"ts": 1771950540000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 101198.66, "quote_volume": 20239.732, "trades": 85, "taker_buy_volume": 87114.07, "taker_buy_quote": 17422.814}, {"ts": 1771950600000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 18870.68, "quote_volume": 3774.136, "trades": 31, "taker_buy_volume": 1570.48, "taker_buy_quote": 314.096}, {"ts": 1771950660000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950720000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 104.75, "quote_volume": 20.95, "trades": 1, "taker_buy_volume": 104.75, "taker_buy_quote": 20.95}, {"ts": 1771950780000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 172.76, "quote_volume": 34.552, "trades": 1, "taker_buy_volume": 172.76, "taker_buy_quote": 34.552}, {"ts": 1771950840000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771950900000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 44.82, "quote_volume": 8.964, "trades": 1, "taker_buy_volume": 44.82, "taker_buy_quote": 8.964}, {"ts": 1771950960000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 133056.6, "quote_volume": 26478.2634, "trades": 121, "taker_buy_volume": 99530.61, "taker_buy_quote": 19806.59139}, {"ts": 1771951020000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 61.51, "quote_volume": 12.28049, "trades": 2, "taker_buy_volume": 40.0, "taker_buy_quote": 8.0}, {"ts": 1771951080000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951140000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951200000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 45141.06, "quote_volume": 9030.28247, "trades": 50, "taker_buy_volume": 45141.06, "taker_buy_quote": 9030.28247}, {"ts": 1771951260000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951320000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 4435.99, "quote_volume": 891.63399, "trades": 17, "taker_buy_volume": 4435.99, "taker_buy_quote": 891.63399}, {"ts": 1771951380000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951440000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951500000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 60903.5, "quote_volume": 12180.7, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951560000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 7375.36, "quote_volume": 1475.072, "trades": 21, "taker_buy_volume": 7375.36, "taker_buy_quote": 1475.072}, {"ts": 1771951620000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 1584.46, "quote_volume": 316.892, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951680000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 299.72, "quote_volume": 59.944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951740000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 22060.39, "quote_volume": 4412.20707, "trades": 24, "taker_buy_volume": 129.07, "taker_buy_quote": 25.94307}, {"ts": 1771951800000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 112.66, "quote_volume": 22.532, "trades": 1, "taker_buy_volume": 112.66, "taker_buy_quote": 22.532}, {"ts": 1771951860000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 1013.67, "quote_volume": 202.734, "trades": 2, "taker_buy_volume": 1013.67, "taker_buy_quote": 202.734}, {"ts": 1771951920000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 171.98, "quote_volume": 34.22402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771951980000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952040000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 3000.0, "quote_volume": 597.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952100000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 360.67, "quote_volume": 71.81833, "trades": 2, "taker_buy_volume": 45.0, "taker_buy_quote": 9.0}, {"ts": 1771952160000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 69420.01, "quote_volume": 13884.002, "trades": 21, "taker_buy_volume": 69420.01, "taker_buy_quote": 13884.002}, {"ts": 1771952220000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 238.87, "quote_volume": 47.774, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952280000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 58256.79, "quote_volume": 11710.31924, "trades": 46, "taker_buy_volume": 58188.24, "taker_buy_quote": 11696.54069}, {"ts": 1771952340000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952400000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 129127.24, "quote_volume": 25954.54534, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952460000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 26196.86, "quote_volume": 5265.56886, "trades": 35, "taker_buy_volume": 18420.26, "taker_buy_quote": 3702.47226}, {"ts": 1771952520000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 13391.21, "quote_volume": 2691.63321, "trades": 39, "taker_buy_volume": 9758.84, "taker_buy_quote": 1961.52684}, {"ts": 1771952580000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952640000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771952700000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 1487.21, "quote_volume": 297.69, "trades": 2, "taker_buy_volume": 248.0, "taker_buy_quote": 49.848}, {"ts": 1771952760000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 24882.9, "quote_volume": 5001.4629, "trades": 11, "taker_buy_volume": 24882.9, "taker_buy_quote": 5001.4629}, {"ts": 1771952820000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 31434.0, "quote_volume": 6318.084, "trades": 30, "taker_buy_volume": 18547.72, "taker_buy_quote": 3728.09172}, {"ts": 1771952880000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 99665.82, "quote_volume": 20032.82982, "trades": 159, "taker_buy_volume": 66660.3, "taker_buy_quote": 13398.7203}, {"ts": 1771952940000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953000000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 75609.98, "quote_volume": 15197.60598, "trades": 142, "taker_buy_volume": 38646.05, "taker_buy_quote": 7767.85605}, {"ts": 1771953060000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953120000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 8511.5, "quote_volume": 1710.8115, "trades": 52, "taker_buy_volume": 6251.47, "taker_buy_quote": 1256.54547}, {"ts": 1771953180000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953240000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953300000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953360000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 752.82, "quote_volume": 151.07168, "trades": 4, "taker_buy_volume": 507.68, "taker_buy_quote": 102.04368}, {"ts": 1771953420000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 315.37, "quote_volume": 63.38937, "trades": 1, "taker_buy_volume": 315.37, "taker_buy_quote": 63.38937}, {"ts": 1771953480000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953540000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953600000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953660000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 19997.57, "quote_volume": 4019.48725, "trades": 5, "taker_buy_volume": 19973.25, "taker_buy_quote": 4014.62325}, {"ts": 1771953720000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 1990.22, "quote_volume": 398.044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953780000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953840000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 40.95, "quote_volume": 8.19, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953900000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771953960000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954020000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954080000, "open": 0.201, "high": 0.201, "low": 0.199, "close": 0.2, "volume": 43960.31, "quote_volume": 8792.51848, "trades": 55, "taker_buy_volume": 17712.36, "taker_buy_quote": 3543.30386}, {"ts": 1771954140000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 1651.36, "quote_volume": 330.272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954200000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 11223.25, "quote_volume": 2244.64117, "trades": 25, "taker_buy_volume": 2669.28, "taker_buy_quote": 533.856}, {"ts": 1771954260000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 408.0, "quote_volume": 82.008, "trades": 1, "taker_buy_volume": 408.0, "taker_buy_quote": 82.008}, {"ts": 1771954320000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954380000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 58215.71, "quote_volume": 11643.142, "trades": 20, "taker_buy_volume": 2188.47, "taker_buy_quote": 437.694}, {"ts": 1771954440000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 449.71, "quote_volume": 89.942, "trades": 2, "taker_buy_volume": 449.71, "taker_buy_quote": 89.942}, {"ts": 1771954500000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954560000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 2913.94, "quote_volume": 580.26106, "trades": 4, "taker_buy_volume": 387.0, "taker_buy_quote": 77.4}, {"ts": 1771954620000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954680000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 85.39, "quote_volume": 17.0713, "trades": 2, "taker_buy_volume": 78.69, "taker_buy_quote": 15.738}, {"ts": 1771954740000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 772.19, "quote_volume": 153.66581, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954800000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771954860000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 26.1, "quote_volume": 5.22, "trades": 1, "taker_buy_volume": 26.1, "taker_buy_quote": 5.22}, {"ts": 1771954920000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 5000.0, "quote_volume": 1000.0, "trades": 1, "taker_buy_volume": 5000.0, "taker_buy_quote": 1000.0}, {"ts": 1771954980000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 100.0, "quote_volume": 20.0, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 20.0}, {"ts": 1771955040000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 63.32, "quote_volume": 12.664, "trades": 1, "taker_buy_volume": 63.32, "taker_buy_quote": 12.664}, {"ts": 1771955100000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 22.69, "quote_volume": 4.51531, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955160000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955220000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955280000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955340000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 5346.65, "quote_volume": 1063.98335, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955400000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955460000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955520000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 53041.3, "quote_volume": 10556.09589, "trades": 62, "taker_buy_volume": 40206.23, "taker_buy_quote": 8001.91696}, {"ts": 1771955580000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955640000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 5526.52, "quote_volume": 1099.77748, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955700000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 5.0, "quote_volume": 1.0, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 1.0}, {"ts": 1771955760000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 1582.03, "quote_volume": 314.82397, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955820000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 8006.02, "quote_volume": 1593.19798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771955880000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 17.81, "quote_volume": 3.562, "trades": 2, "taker_buy_volume": 17.81, "taker_buy_quote": 3.562}, {"ts": 1771955940000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 35.35, "quote_volume": 7.07, "trades": 1, "taker_buy_volume": 35.35, "taker_buy_quote": 7.07}, {"ts": 1771956000000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 60.17, "quote_volume": 12.00383, "trades": 2, "taker_buy_volume": 30.0, "taker_buy_quote": 6.0}, {"ts": 1771956060000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956120000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 82176.16, "quote_volume": 16435.232, "trades": 56, "taker_buy_volume": 44361.59, "taker_buy_quote": 8872.318}, {"ts": 1771956180000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 52.15, "quote_volume": 10.43, "trades": 1, "taker_buy_volume": 52.15, "taker_buy_quote": 10.43}, {"ts": 1771956240000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956300000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956360000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956420000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956480000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 7.31, "quote_volume": 1.45469, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956540000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 40900.51, "quote_volume": 8139.20149, "trades": 42, "taker_buy_volume": 23647.76, "taker_buy_quote": 4705.90424}, {"ts": 1771956600000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 35991.08, "quote_volume": 7164.78632, "trades": 27, "taker_buy_volume": 2561.4, "taker_buy_quote": 512.28}, {"ts": 1771956660000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 30621.91, "quote_volume": 6093.76009, "trades": 53, "taker_buy_volume": 28669.92, "taker_buy_quote": 5705.31408}, {"ts": 1771956720000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 229503.57, "quote_volume": 45441.70686, "trades": 103, "taker_buy_volume": 15609.86, "taker_buy_quote": 3090.75228}, {"ts": 1771956780000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 32588.99, "quote_volume": 6447.73582, "trades": 15, "taker_buy_volume": 25.25, "taker_buy_quote": 4.9995}, {"ts": 1771956840000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 1810.7, "quote_volume": 357.92617, "trades": 5, "taker_buy_volume": 1218.27, "taker_buy_quote": 241.21746}, {"ts": 1771956900000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 9.38, "quote_volume": 1.84786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771956960000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 98.19, "quote_volume": 19.37252, "trades": 2, "taker_buy_volume": 29.09, "taker_buy_quote": 5.75982}, {"ts": 1771957020000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 41.91, "quote_volume": 8.29818, "trades": 1, "taker_buy_volume": 41.91, "taker_buy_quote": 8.29818}, {"ts": 1771957080000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957140000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 104225.0, "quote_volume": 20643.38906, "trades": 52, "taker_buy_volume": 104225.0, "taker_buy_quote": 20643.38906}, {"ts": 1771957200000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957260000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957320000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 1011.51, "quote_volume": 200.95162, "trades": 2, "taker_buy_volume": 672.64, "taker_buy_quote": 133.85536}, {"ts": 1771957380000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957440000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957500000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 36.01, "quote_volume": 7.12998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957560000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 225.84, "quote_volume": 44.71632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957620000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957680000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957740000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 978.98, "quote_volume": 194.81702, "trades": 2, "taker_buy_volume": 978.98, "taker_buy_quote": 194.81702}, {"ts": 1771957800000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 8763.52, "quote_volume": 1743.94048, "trades": 2, "taker_buy_volume": 8763.52, "taker_buy_quote": 1743.94048}, {"ts": 1771957860000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957920000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771957980000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 225683.92, "quote_volume": 44911.10008, "trades": 67, "taker_buy_volume": 225683.92, "taker_buy_quote": 44911.10008}, {"ts": 1771958040000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 79152.54, "quote_volume": 15751.35546, "trades": 27, "taker_buy_volume": 1995.52, "taker_buy_quote": 397.10848}, {"ts": 1771958100000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958160000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958220000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958280000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 504.09, "quote_volume": 100.31391, "trades": 1, "taker_buy_volume": 504.09, "taker_buy_quote": 100.31391}, {"ts": 1771958340000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 36.72, "quote_volume": 7.30728, "trades": 1, "taker_buy_volume": 36.72, "taker_buy_quote": 7.30728}, {"ts": 1771958400000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 76.93, "quote_volume": 15.30907, "trades": 2, "taker_buy_volume": 76.93, "taker_buy_quote": 15.30907}, {"ts": 1771958460000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 84.65, "quote_volume": 16.7607, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958520000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 252.41, "quote_volume": 50.22959, "trades": 1, "taker_buy_volume": 252.41, "taker_buy_quote": 50.22959}, {"ts": 1771958580000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958640000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 742.65, "quote_volume": 147.78735, "trades": 6, "taker_buy_volume": 742.65, "taker_buy_quote": 147.78735}, {"ts": 1771958700000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958760000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958820000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 1303.59, "quote_volume": 259.41441, "trades": 2, "taker_buy_volume": 1303.59, "taker_buy_quote": 259.41441}, {"ts": 1771958880000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771958940000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959000000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 113.37, "quote_volume": 22.54801, "trades": 2, "taker_buy_volume": 100.75, "taker_buy_quote": 20.04925}, {"ts": 1771959060000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 2977.6, "quote_volume": 589.5648, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959120000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 12.56, "quote_volume": 2.49944, "trades": 1, "taker_buy_volume": 12.56, "taker_buy_quote": 2.49944}, {"ts": 1771959180000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959240000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 3035.25, "quote_volume": 604.01475, "trades": 7, "taker_buy_volume": 3035.25, "taker_buy_quote": 604.01475}, {"ts": 1771959300000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 88.19, "quote_volume": 17.54981, "trades": 1, "taker_buy_volume": 88.19, "taker_buy_quote": 17.54981}, {"ts": 1771959360000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 251.88, "quote_volume": 49.87224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959420000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 502.0, "quote_volume": 99.396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959480000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959540000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 178.46, "quote_volume": 35.46229, "trades": 3, "taker_buy_volume": 127.21, "taker_buy_quote": 25.31479}, {"ts": 1771959600000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959660000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 78542.02, "quote_volume": 15629.86198, "trades": 41, "taker_buy_volume": 63490.9, "taker_buy_quote": 12634.6891}, {"ts": 1771959720000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959780000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 2021.47, "quote_volume": 402.27253, "trades": 3, "taker_buy_volume": 2021.47, "taker_buy_quote": 402.27253}, {"ts": 1771959840000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 25.62, "quote_volume": 5.09838, "trades": 1, "taker_buy_volume": 25.62, "taker_buy_quote": 5.09838}, {"ts": 1771959900000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771959960000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 121411.6, "quote_volume": 24160.9084, "trades": 56, "taker_buy_volume": 85233.8, "taker_buy_quote": 16961.5262}, {"ts": 1771960020000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 2391.05, "quote_volume": 475.81895, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960080000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 12.81, "quote_volume": 2.54919, "trades": 1, "taker_buy_volume": 12.81, "taker_buy_quote": 2.54919}, {"ts": 1771960140000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 288.24, "quote_volume": 57.09664, "trades": 2, "taker_buy_volume": 25.12, "taker_buy_quote": 4.99888}, {"ts": 1771960200000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960260000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960320000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 136.26, "quote_volume": 27.11574, "trades": 1, "taker_buy_volume": 136.26, "taker_buy_quote": 27.11574}, {"ts": 1771960380000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 163298.29, "quote_volume": 32333.09899, "trades": 71, "taker_buy_volume": 22089.5, "taker_buy_quote": 4373.75857}, {"ts": 1771960440000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 37550.51, "quote_volume": 7434.80626, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960500000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 18.76, "quote_volume": 3.69572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960560000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960620000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 107517.15, "quote_volume": 21180.87855, "trades": 57, "taker_buy_volume": 63682.92, "taker_buy_quote": 12545.53524}, {"ts": 1771960680000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960740000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 156.68, "quote_volume": 31.02264, "trades": 1, "taker_buy_volume": 156.68, "taker_buy_quote": 31.02264}, {"ts": 1771960800000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 253.8, "quote_volume": 49.9986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960860000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771960920000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 18691.46, "quote_volume": 3699.94488, "trades": 10, "taker_buy_volume": 17727.26, "taker_buy_quote": 3509.99748}, {"ts": 1771960980000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 49.0, "quote_volume": 9.653, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961040000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961100000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 1522.39, "quote_volume": 299.91083, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961160000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961220000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961280000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 229.62, "quote_volume": 45.46476, "trades": 1, "taker_buy_volume": 229.62, "taker_buy_quote": 45.46476}, {"ts": 1771961340000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961400000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 29.28, "quote_volume": 5.79744, "trades": 1, "taker_buy_volume": 29.28, "taker_buy_quote": 5.79744}, {"ts": 1771961460000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 49912.65, "quote_volume": 9832.96426, "trades": 31, "taker_buy_volume": 172.21, "taker_buy_quote": 34.09758}, {"ts": 1771961520000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 181.28, "quote_volume": 35.71216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771961580000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 2906.12, "quote_volume": 573.32548, "trades": 10, "taker_buy_volume": 819.84, "taker_buy_quote": 162.32832}, {"ts": 1771961640000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 2844.73, "quote_volume": 563.25654, "trades": 5, "taker_buy_volume": 2844.73, "taker_buy_quote": 563.25654}, {"ts": 1771961700000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 2316.26, "quote_volume": 458.61948, "trades": 5, "taker_buy_volume": 2316.26, "taker_buy_quote": 458.61948}, {"ts": 1771961760000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 7042.21, "quote_volume": 1388.38654, "trades": 9, "taker_buy_volume": 1071.17, "taker_buy_quote": 212.09166}, {"ts": 1771961820000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 158819.53, "quote_volume": 31441.7796, "trades": 59, "taker_buy_volume": 133110.48, "taker_buy_quote": 26355.87504}, {"ts": 1771961880000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 544.02, "quote_volume": 107.49347, "trades": 2, "taker_buy_volume": 321.53, "taker_buy_quote": 63.66294}, {"ts": 1771961940000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962000000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 61390.91, "quote_volume": 12150.97231, "trades": 39, "taker_buy_volume": 30361.02, "taker_buy_quote": 6011.48196}, {"ts": 1771962060000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 252.53, "quote_volume": 50.00094, "trades": 1, "taker_buy_volume": 252.53, "taker_buy_quote": 50.00094}, {"ts": 1771962120000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962180000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962240000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962300000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 11992.42, "quote_volume": 2374.49916, "trades": 13, "taker_buy_volume": 11992.42, "taker_buy_quote": 2374.49916}, {"ts": 1771962360000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962420000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 126.26, "quote_volume": 24.99948, "trades": 1, "taker_buy_volume": 126.26, "taker_buy_quote": 24.99948}, {"ts": 1771962480000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 573.76, "quote_volume": 113.60448, "trades": 2, "taker_buy_volume": 573.76, "taker_buy_quote": 113.60448}, {"ts": 1771962540000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962600000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 1010.1, "quote_volume": 199.9998, "trades": 1, "taker_buy_volume": 1010.1, "taker_buy_quote": 199.9998}, {"ts": 1771962660000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 291.12, "quote_volume": 57.64176, "trades": 2, "taker_buy_volume": 291.12, "taker_buy_quote": 57.64176}, {"ts": 1771962720000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962780000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962840000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962900000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771962960000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963020000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963080000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 101.01, "quote_volume": 19.99998, "trades": 1, "taker_buy_volume": 101.01, "taker_buy_quote": 19.99998}, {"ts": 1771963140000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 5065.04, "quote_volume": 1002.86338, "trades": 3, "taker_buy_volume": 5050.5, "taker_buy_quote": 999.999}, {"ts": 1771963200000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 17709.58, "quote_volume": 3488.83776, "trades": 8, "taker_buy_volume": 50.5, "taker_buy_quote": 9.999}, {"ts": 1771963260000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 1687.61, "quote_volume": 332.52134, "trades": 2, "taker_buy_volume": 62.17, "taker_buy_quote": 12.30966}, {"ts": 1771963320000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 50.0, "quote_volume": 9.9, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 9.9}, {"ts": 1771963380000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 2364.84, "quote_volume": 468.23832, "trades": 2, "taker_buy_volume": 2364.84, "taker_buy_quote": 468.23832}, {"ts": 1771963440000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963500000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 23532.11, "quote_volume": 4659.35778, "trades": 85, "taker_buy_volume": 23532.11, "taker_buy_quote": 4659.35778}, {"ts": 1771963560000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 1888.78, "quote_volume": 372.09781, "trades": 2, "taker_buy_volume": 8.15, "taker_buy_quote": 1.6137}, {"ts": 1771963620000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963680000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 10.29, "quote_volume": 2.02713, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963740000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 1241.44, "quote_volume": 244.56368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963800000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771963860000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 259.23, "quote_volume": 51.32754, "trades": 8, "taker_buy_volume": 259.23, "taker_buy_quote": 51.32754}, {"ts": 1771963920000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 102.82, "quote_volume": 20.35836, "trades": 1, "taker_buy_volume": 102.82, "taker_buy_quote": 20.35836}, {"ts": 1771963980000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964040000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 258.97, "quote_volume": 51.01709, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964100000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964160000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 31238.45, "quote_volume": 6185.2131, "trades": 13, "taker_buy_volume": 31238.45, "taker_buy_quote": 6185.2131}, {"ts": 1771964220000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 5727.68, "quote_volume": 1134.08064, "trades": 4, "taker_buy_volume": 5727.68, "taker_buy_quote": 1134.08064}, {"ts": 1771964280000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964340000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964400000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 11151.71, "quote_volume": 2208.03858, "trades": 25, "taker_buy_volume": 11151.71, "taker_buy_quote": 2208.03858}, {"ts": 1771964460000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 202.43, "quote_volume": 40.08114, "trades": 1, "taker_buy_volume": 202.43, "taker_buy_quote": 40.08114}, {"ts": 1771964520000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 74044.8, "quote_volume": 14660.91943, "trades": 62, "taker_buy_volume": 39914.26, "taker_buy_quote": 7903.07251}, {"ts": 1771964580000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 73593.67, "quote_volume": 14571.54666, "trades": 156, "taker_buy_volume": 73593.67, "taker_buy_quote": 14571.54666}, {"ts": 1771964640000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 56.68, "quote_volume": 11.22264, "trades": 1, "taker_buy_volume": 56.68, "taker_buy_quote": 11.22264}, {"ts": 1771964700000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 14274.1, "quote_volume": 2826.15404, "trades": 51, "taker_buy_volume": 14156.34, "taker_buy_quote": 2802.95532}, {"ts": 1771964760000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 242.1, "quote_volume": 47.81481, "trades": 4, "taker_buy_volume": 121.11, "taker_buy_quote": 23.97978}, {"ts": 1771964820000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 124.55, "quote_volume": 24.6609, "trades": 1, "taker_buy_volume": 124.55, "taker_buy_quote": 24.6609}, {"ts": 1771964880000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771964940000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 89.9, "quote_volume": 17.8002, "trades": 1, "taker_buy_volume": 89.9, "taker_buy_quote": 17.8002}, {"ts": 1771965000000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 93.28, "quote_volume": 18.46944, "trades": 2, "taker_buy_volume": 93.28, "taker_buy_quote": 18.46944}, {"ts": 1771965060000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 10579.09, "quote_volume": 2094.65982, "trades": 29, "taker_buy_volume": 10579.09, "taker_buy_quote": 2094.65982}, {"ts": 1771965120000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 103268.73, "quote_volume": 20447.20854, "trades": 177, "taker_buy_volume": 46476.76, "taker_buy_quote": 9202.39848}, {"ts": 1771965180000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 29219.22, "quote_volume": 5785.40556, "trades": 48, "taker_buy_volume": 29219.22, "taker_buy_quote": 5785.40556}, {"ts": 1771965240000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 34345.93, "quote_volume": 6800.49414, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965300000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 252.53, "quote_volume": 50.00094, "trades": 1, "taker_buy_volume": 252.53, "taker_buy_quote": 50.00094}, {"ts": 1771965360000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965420000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 60.6, "quote_volume": 11.9988, "trades": 1, "taker_buy_volume": 60.6, "taker_buy_quote": 11.9988}, {"ts": 1771965480000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965540000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965600000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 119.94, "quote_volume": 23.74812, "trades": 5, "taker_buy_volume": 119.94, "taker_buy_quote": 23.74812}, {"ts": 1771965660000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 1574.14, "quote_volume": 310.10558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965720000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 12866.96, "quote_volume": 2534.79112, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965780000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 394.03, "quote_volume": 77.62391, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965840000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 393.83, "quote_volume": 77.58451, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965900000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 393.83, "quote_volume": 77.58451, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771965960000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 788.26, "quote_volume": 155.28722, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966020000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 182077.46, "quote_volume": 35869.25962, "trades": 59, "taker_buy_volume": 18069.35, "taker_buy_quote": 3559.66195}, {"ts": 1771966080000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 68083.61, "quote_volume": 13412.47117, "trades": 49, "taker_buy_volume": 28428.83, "taker_buy_quote": 5600.47951}, {"ts": 1771966140000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 1866.9, "quote_volume": 365.9124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966200000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 91539.52, "quote_volume": 18033.28544, "trades": 55, "taker_buy_volume": 81301.49, "taker_buy_quote": 16016.39353}, {"ts": 1771966260000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 21699.17, "quote_volume": 4274.34186, "trades": 18, "taker_buy_volume": 497.8, "taker_buy_quote": 98.0666}, {"ts": 1771966320000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 1027.95, "quote_volume": 201.4782, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966380000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966440000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 395.43, "quote_volume": 77.50428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966500000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 973.28, "quote_volume": 190.90979, "trades": 7, "taker_buy_volume": 146.91, "taker_buy_quote": 28.94127}, {"ts": 1771966560000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 12659.15, "quote_volume": 2481.1934, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966620000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 514.65, "quote_volume": 100.8714, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966680000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 520.21, "quote_volume": 101.96116, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966740000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 395.83, "quote_volume": 77.58268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966800000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 1425.1, "quote_volume": 279.3196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771966860000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 298844.64, "quote_volume": 58573.54944, "trades": 77, "taker_buy_volume": 39801.56, "taker_buy_quote": 7801.10576}, {"ts": 1771966920000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 104669.03, "quote_volume": 20512.15652, "trades": 46, "taker_buy_volume": 82713.89, "taker_buy_quote": 16211.92244}, {"ts": 1771966980000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 3239.94, "quote_volume": 634.63139, "trades": 9, "taker_buy_volume": 2843.09, "taker_buy_quote": 557.24564}, {"ts": 1771967040000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 428.49, "quote_volume": 83.58638, "trades": 3, "taker_buy_volume": 30.83, "taker_buy_quote": 6.04268}, {"ts": 1771967100000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 1086.74, "quote_volume": 212.86565, "trades": 3, "taker_buy_volume": 951.35, "taker_buy_quote": 186.4646}, {"ts": 1771967160000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 2078.55, "quote_volume": 405.31725, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967220000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 142679.88, "quote_volume": 27964.85925, "trades": 69, "taker_buy_volume": 73550.47, "taker_buy_quote": 14415.89212}, {"ts": 1771967280000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 3207.14, "quote_volume": 628.83957, "trades": 21, "taker_buy_volume": 240.13, "taker_buy_quote": 47.30561}, {"ts": 1771967340000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 3152.41, "quote_volume": 614.71995, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967400000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 88006.84, "quote_volume": 17248.94382, "trades": 80, "taker_buy_volume": 61782.77, "taker_buy_quote": 12109.42292}, {"ts": 1771967460000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 44821.78, "quote_volume": 8785.06888, "trades": 27, "taker_buy_volume": 36459.68, "taker_buy_quote": 7146.09728}, {"ts": 1771967520000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 396.42, "quote_volume": 77.69832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967580000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 133.09, "quote_volume": 26.08564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967640000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 396.59, "quote_volume": 77.73164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967700000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 60158.2, "quote_volume": 11790.6101, "trades": 29, "taker_buy_volume": 22063.74, "taker_buy_quote": 4324.49304}, {"ts": 1771967760000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 581.62, "quote_volume": 113.42617, "trades": 3, "taker_buy_volume": 10.27, "taker_buy_quote": 2.01292}, {"ts": 1771967820000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 397.4, "quote_volume": 77.493, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967880000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 397.61, "quote_volume": 77.53395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771967940000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 398.01, "quote_volume": 77.61195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968000000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 533.75, "quote_volume": 104.08125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968060000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 397.78, "quote_volume": 77.5671, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968120000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 397.78, "quote_volume": 77.5671, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968180000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 1956.01, "quote_volume": 382.98018, "trades": 3, "taker_buy_volume": 1558.23, "taker_buy_quote": 305.41308}, {"ts": 1771968240000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 1754.65, "quote_volume": 343.51382, "trades": 3, "taker_buy_volume": 1357.07, "taker_buy_quote": 265.98572}, {"ts": 1771968300000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 110342.17, "quote_volume": 21623.85309, "trades": 101, "taker_buy_volume": 105234.57, "taker_buy_quote": 20625.97572}, {"ts": 1771968360000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 1104.5, "quote_volume": 215.47612, "trades": 3, "taker_buy_volume": 98.62, "taker_buy_quote": 19.32952}, {"ts": 1771968420000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 433.19, "quote_volume": 84.50786, "trades": 2, "taker_buy_volume": 35.81, "taker_buy_quote": 7.01876}, {"ts": 1771968480000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 22617.88, "quote_volume": 4410.89422, "trades": 9, "taker_buy_volume": 407.62, "taker_buy_quote": 79.89352}, {"ts": 1771968540000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 453.89, "quote_volume": 88.50855, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968600000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 2173.39, "quote_volume": 423.81924, "trades": 3, "taker_buy_volume": 8.19, "taker_buy_quote": 1.60524}, {"ts": 1771968660000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 413.31, "quote_volume": 80.59545, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968720000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 795.31, "quote_volume": 155.08545, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968780000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 618.96, "quote_volume": 120.81548, "trades": 4, "taker_buy_volume": 118.28, "taker_buy_quote": 23.18288}, {"ts": 1771968840000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 397.96, "quote_volume": 77.6022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968900000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 134.03, "quote_volume": 26.13585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771968960000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 397.32, "quote_volume": 77.4774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969020000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 795.26, "quote_volume": 155.0757, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969080000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 642.17, "quote_volume": 125.23845, "trades": 3, "taker_buy_volume": 15.3, "taker_buy_quote": 2.9988}, {"ts": 1771969140000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 397.73, "quote_volume": 77.55735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969200000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 2585.52, "quote_volume": 506.36439, "trades": 3, "taker_buy_volume": 2187.99, "taker_buy_quote": 428.84604}, {"ts": 1771969260000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 8050.59, "quote_volume": 1577.51811, "trades": 3, "taker_buy_volume": 7653.06, "taker_buy_quote": 1499.99976}, {"ts": 1771969320000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 397.53, "quote_volume": 77.51835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969380000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 397.32, "quote_volume": 77.4774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969440000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 2583.34, "quote_volume": 503.7513, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969500000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 36384.62, "quote_volume": 7131.25074, "trades": 17, "taker_buy_volume": 36249.84, "taker_buy_quote": 7104.96864}, {"ts": 1771969560000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 530.3, "quote_volume": 103.4085, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969620000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 1028.2, "quote_volume": 201.1297, "trades": 2, "taker_buy_volume": 630.7, "taker_buy_quote": 123.6172}, {"ts": 1771969680000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 794.8, "quote_volume": 154.986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969740000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 397.7, "quote_volume": 77.5515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969800000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 665.46, "quote_volume": 129.7647, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969860000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 862.5, "quote_volume": 168.1875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969920000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 397.91, "quote_volume": 77.59245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771969980000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 397.91, "quote_volume": 77.59245, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970040000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 1401.41, "quote_volume": 273.27495, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970100000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 2005.39, "quote_volume": 392.26103, "trades": 3, "taker_buy_volume": 1209.98, "taker_buy_quote": 237.15608}, {"ts": 1771970160000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 1002.49, "quote_volume": 196.09054, "trades": 2, "taker_buy_volume": 604.99, "taker_buy_quote": 118.57804}, {"ts": 1771970220000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 3076.46, "quote_volume": 602.58887, "trades": 3, "taker_buy_volume": 2679.17, "taker_buy_quote": 525.11732}, {"ts": 1771970280000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 410.19, "quote_volume": 79.98705, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970340000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 11937.59, "quote_volume": 2327.83699, "trades": 6, "taker_buy_volume": 6.94, "taker_buy_quote": 1.36024}, {"ts": 1771970400000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 415.01, "quote_volume": 80.94429, "trades": 2, "taker_buy_volume": 17.34, "taker_buy_quote": 3.39864}, {"ts": 1771970460000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 397.67, "quote_volume": 77.54565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970520000, "open": 0.195, "high": 0.197, "low": 0.195, "close": 0.195, "volume": 103934.93, "quote_volume": 20370.48222, "trades": 149, "taker_buy_volume": 61836.29, "taker_buy_quote": 12119.9427}, {"ts": 1771970580000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 8778.09, "quote_volume": 1720.68298, "trades": 13, "taker_buy_volume": 8382.44, "taker_buy_quote": 1643.13558}, {"ts": 1771970640000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 908.3, "quote_volume": 178.53905, "trades": 2, "taker_buy_volume": 512.25, "taker_buy_quote": 100.91325}, {"ts": 1771970700000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 395.85, "quote_volume": 77.5866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970760000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 396.05, "quote_volume": 77.6258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970820000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 395.85, "quote_volume": 77.5866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771970880000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 421.58, "quote_volume": 82.64694, "trades": 4, "taker_buy_volume": 17.26, "taker_buy_quote": 3.40022}, {"ts": 1771970940000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 395.85, "quote_volume": 77.5866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971000000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 395.65, "quote_volume": 77.5474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971060000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 903.06, "quote_volume": 177.50737, "trades": 2, "taker_buy_volume": 507.61, "taker_buy_quote": 99.99917}, {"ts": 1771971120000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 395.24, "quote_volume": 77.46704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971180000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 78021.94, "quote_volume": 15369.5321, "trades": 47, "taker_buy_volume": 57738.75, "taker_buy_quote": 11374.53375}, {"ts": 1771971240000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 7229.82, "quote_volume": 1421.93088, "trades": 35, "taker_buy_volume": 3658.69, "taker_buy_quote": 720.76193}, {"ts": 1771971300000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 395.85, "quote_volume": 77.5866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971360000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 396.05, "quote_volume": 77.6258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971420000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 396.05, "quote_volume": 77.6258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971480000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 76506.42, "quote_volume": 14995.25832, "trades": 76, "taker_buy_volume": 2341.0, "taker_buy_quote": 458.836}, {"ts": 1771971540000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 8832.55, "quote_volume": 1730.78294, "trades": 11, "taker_buy_volume": 8435.69, "taker_buy_quote": 1653.39524}, {"ts": 1771971600000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 8670.82, "quote_volume": 1699.08406, "trades": 13, "taker_buy_volume": 8274.16, "taker_buy_quote": 1621.73536}, {"ts": 1771971660000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 8217.23, "quote_volume": 1610.12495, "trades": 26, "taker_buy_volume": 7765.1, "taker_buy_quote": 1521.9596}, {"ts": 1771971720000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 448.34, "quote_volume": 87.4263, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971780000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 396.86, "quote_volume": 77.3877, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971840000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 532.97, "quote_volume": 103.92915, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971900000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 397.23, "quote_volume": 77.45985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771971960000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 448.51, "quote_volume": 87.45945, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972020000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 471.56, "quote_volume": 91.9542, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972080000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 480.06, "quote_volume": 93.62612, "trades": 5, "taker_buy_volume": 14.42, "taker_buy_quote": 2.82632}, {"ts": 1771972140000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 397.23, "quote_volume": 77.45985, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972200000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 843.34, "quote_volume": 164.49976, "trades": 3, "taker_buy_volume": 48.46, "taker_buy_quote": 9.49816}, {"ts": 1771972260000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 398.05, "quote_volume": 77.61975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972320000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 1808.0, "quote_volume": 352.56, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972380000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 83072.71, "quote_volume": 16199.17845, "trades": 87, "taker_buy_volume": 145.06, "taker_buy_quote": 28.2867}, {"ts": 1771972440000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 2719.83, "quote_volume": 529.83905, "trades": 9, "taker_buy_volume": 2192.03, "taker_buy_quote": 427.44585}, {"ts": 1771972500000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 37611.72, "quote_volume": 7333.85783, "trades": 30, "taker_buy_volume": 37184.15, "taker_buy_quote": 7250.90925}, {"ts": 1771972560000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 798.34, "quote_volume": 154.87796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972620000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 2008.39, "quote_volume": 390.65816, "trades": 7, "taker_buy_volume": 1030.5, "taker_buy_quote": 200.9475}, {"ts": 1771972680000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 399.69, "quote_volume": 77.53986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972740000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 487.17, "quote_volume": 94.59867, "trades": 2, "taker_buy_volume": 87.69, "taker_buy_quote": 17.09955}, {"ts": 1771972800000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 23288.36, "quote_volume": 4518.22137, "trades": 8, "taker_buy_volume": 279.53, "taker_buy_quote": 54.50835}, {"ts": 1771972860000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 399.48, "quote_volume": 77.49912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972920000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 399.48, "quote_volume": 77.49912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771972980000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 9178.66, "quote_volume": 1780.75604, "trades": 10, "taker_buy_volume": 96.0, "taker_buy_quote": 18.72}, {"ts": 1771973040000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 25355.4, "quote_volume": 4941.96865, "trades": 12, "taker_buy_volume": 23021.05, "taker_buy_quote": 4489.10475}, {"ts": 1771973100000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 708.54, "quote_volume": 137.45676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973160000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 7401.88, "quote_volume": 1442.96712, "trades": 6, "taker_buy_volume": 7002.4, "taker_buy_quote": 1365.468}, {"ts": 1771973220000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 86823.31, "quote_volume": 16930.37814, "trades": 47, "taker_buy_volume": 67593.74, "taker_buy_quote": 13180.7793}, {"ts": 1771973280000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 5959.38, "quote_volume": 1156.20085, "trades": 5, "taker_buy_volume": 81.13, "taker_buy_quote": 15.82035}, {"ts": 1771973340000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 639.33, "quote_volume": 124.03002, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973400000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 799.71, "quote_volume": 155.14374, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973460000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 400.06, "quote_volume": 77.61164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973520000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 51537.19, "quote_volume": 9997.81397, "trades": 91, "taker_buy_volume": 1845.41, "taker_buy_quote": 358.00954}, {"ts": 1771973580000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 601.09, "quote_volume": 116.01037, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973640000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 521.47, "quote_volume": 100.76388, "trades": 3, "taker_buy_volume": 120.17, "taker_buy_quote": 23.31298}, {"ts": 1771973700000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 117466.03, "quote_volume": 22788.00852, "trades": 64, "taker_buy_volume": 98135.55, "taker_buy_quote": 19038.2967}, {"ts": 1771973760000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 9126.24, "quote_volume": 1779.21612, "trades": 6, "taker_buy_volume": 8725.56, "taker_buy_quote": 1701.4842}, {"ts": 1771973820000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 814.47, "quote_volume": 158.00718, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973880000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 657.17, "quote_volume": 127.49098, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771973940000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 399.03, "quote_volume": 77.41182, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974000000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 15810.28, "quote_volume": 3083.05796, "trades": 42, "taker_buy_volume": 15406.54, "taker_buy_quote": 3004.32866}, {"ts": 1771974060000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 18561.83, "quote_volume": 3619.15802, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974120000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 799.51, "quote_volume": 155.10494, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974180000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 400.27, "quote_volume": 77.65238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974240000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 13967.77, "quote_volume": 2709.74738, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974300000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 5495.29, "quote_volume": 1065.68475, "trades": 5, "taker_buy_volume": 5093.78, "taker_buy_quote": 988.19332}, {"ts": 1771974360000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 458.69, "quote_volume": 88.58373, "trades": 4, "taker_buy_volume": 56.56, "taker_buy_quote": 10.97264}, {"ts": 1771974420000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 550.67, "quote_volume": 106.27931, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974480000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 39333.6, "quote_volume": 7630.30098, "trades": 21, "taker_buy_volume": 38916.18, "taker_buy_quote": 7549.73892}, {"ts": 1771974540000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 1645.86, "quote_volume": 318.89495, "trades": 2, "taker_buy_volume": 1243.97, "taker_buy_quote": 241.33018}, {"ts": 1771974600000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 402.09, "quote_volume": 77.60337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974660000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 401.47, "quote_volume": 77.48371, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771974720000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 23646.17, "quote_volume": 4564.01102, "trades": 7, "taker_buy_volume": 300.21, "taker_buy_quote": 58.24074}, {"ts": 1771974780000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 3540.54, "quote_volume": 686.46308, "trades": 4, "taker_buy_volume": 3138.86, "taker_buy_quote": 608.93884}, {"ts": 1771974840000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 32585.06, "quote_volume": 6321.82164, "trades": 27, "taker_buy_volume": 30139.26, "taker_buy_quote": 5847.33644}, {"ts": 1771974900000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 425.25, "quote_volume": 82.52414, "trades": 2, "taker_buy_volume": 25.64, "taker_buy_quote": 4.9998}, {"ts": 1771974960000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 399.82, "quote_volume": 77.56508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975020000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 400.23, "quote_volume": 77.64462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975080000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 743.29, "quote_volume": 144.54153, "trades": 2, "taker_buy_volume": 343.27, "taker_buy_quote": 66.93765}, {"ts": 1771975140000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 408.82, "quote_volume": 79.31108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975200000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 399.82, "quote_volume": 77.56508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975260000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 399.82, "quote_volume": 77.56508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975320000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 798.8, "quote_volume": 154.9672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975380000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 400.02, "quote_volume": 77.60388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975440000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 399.82, "quote_volume": 77.56508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975500000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 7380.38, "quote_volume": 1438.50563, "trades": 4, "taker_buy_volume": 6711.91, "taker_buy_quote": 1308.82245}, {"ts": 1771975560000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 136.52, "quote_volume": 26.48488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975620000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 799.14, "quote_volume": 155.03316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975680000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 501.72, "quote_volume": 97.43624, "trades": 2, "taker_buy_volume": 102.56, "taker_buy_quote": 19.9992}, {"ts": 1771975740000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 450.36, "quote_volume": 87.42125, "trades": 2, "taker_buy_volume": 51.41, "taker_buy_quote": 10.02495}, {"ts": 1771975800000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 952.69, "quote_volume": 185.37519, "trades": 2, "taker_buy_volume": 553.33, "taker_buy_quote": 107.89935}, {"ts": 1771975860000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 398.95, "quote_volume": 77.3963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975920000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 399.16, "quote_volume": 77.43704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771975980000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 1945.09, "quote_volume": 378.49403, "trades": 4, "taker_buy_volume": 1146.57, "taker_buy_quote": 223.58115}, {"ts": 1771976040000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 399.57, "quote_volume": 77.51658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976100000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 399.16, "quote_volume": 77.43704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976160000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 432.29, "quote_volume": 83.86426, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976220000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 426.18, "quote_volume": 82.70594, "trades": 2, "taker_buy_volume": 27.02, "taker_buy_quote": 5.2689}, {"ts": 1771976280000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 47067.16, "quote_volume": 9178.0962, "trades": 29, "taker_buy_volume": 46668.41, "taker_buy_quote": 9100.33995}, {"ts": 1771976340000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 144049.5, "quote_volume": 28089.6525, "trades": 30, "taker_buy_volume": 3151.9, "taker_buy_quote": 614.6205}, {"ts": 1771976400000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 398.95, "quote_volume": 77.3963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976460000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 399.36, "quote_volume": 77.47584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976520000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 797.5, "quote_volume": 154.715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976580000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 399.36, "quote_volume": 77.47584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976640000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 399.36, "quote_volume": 77.47584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976700000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 399.16, "quote_volume": 77.43704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976760000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 960.58, "quote_volume": 186.91394, "trades": 3, "taker_buy_volume": 561.42, "taker_buy_quote": 109.4769}, {"ts": 1771976820000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 805.38, "quote_volume": 156.64974, "trades": 3, "taker_buy_volume": 406.02, "taker_buy_quote": 79.1739}, {"ts": 1771976880000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 719.66, "quote_volume": 139.61404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771976940000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 399.77, "quote_volume": 77.55538, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977000000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 399.77, "quote_volume": 77.55538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977060000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 23528.32, "quote_volume": 4587.62304, "trades": 11, "taker_buy_volume": 23128.96, "taker_buy_quote": 4510.1472}, {"ts": 1771977120000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 399.36, "quote_volume": 77.47584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977180000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 399.16, "quote_volume": 77.43704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977240000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 399.16, "quote_volume": 77.43704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977300000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 399.36, "quote_volume": 77.47584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977360000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 398.95, "quote_volume": 77.3963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977420000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 1399.75, "quote_volume": 272.5525, "trades": 2, "taker_buy_volume": 1001.0, "taker_buy_quote": 195.195}, {"ts": 1771977480000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 399.16, "quote_volume": 77.43704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977540000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 399.36, "quote_volume": 77.47584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977600000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 430.34, "quote_volume": 83.51673, "trades": 2, "taker_buy_volume": 30.77, "taker_buy_quote": 6.00015}, {"ts": 1771977660000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 398.95, "quote_volume": 77.3963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977720000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 798.72, "quote_volume": 154.95168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977780000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 1035.0, "quote_volume": 201.30282, "trades": 5, "taker_buy_volume": 512.82, "taker_buy_quote": 99.9999}, {"ts": 1771977840000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 399.57, "quote_volume": 77.51658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977900000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 406.78, "quote_volume": 78.91532, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771977960000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 405.98, "quote_volume": 78.76012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978020000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 451.88, "quote_volume": 87.66472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978080000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 823.93, "quote_volume": 159.84242, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978140000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 399.16, "quote_volume": 77.43704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978200000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 399.36, "quote_volume": 77.47584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978260000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 106588.18, "quote_volume": 20784.29615, "trades": 54, "taker_buy_volume": 106189.23, "taker_buy_quote": 20706.89985}, {"ts": 1771978320000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 426.83, "quote_volume": 82.8329, "trades": 2, "taker_buy_volume": 27.88, "taker_buy_quote": 5.4366}, {"ts": 1771978380000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 626.23, "quote_volume": 121.7161, "trades": 4, "taker_buy_volume": 227.48, "taker_buy_quote": 44.3586}, {"ts": 1771978440000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 404.97, "quote_volume": 78.5704, "trades": 2, "taker_buy_volume": 6.22, "taker_buy_quote": 1.2129}, {"ts": 1771978500000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 797.5, "quote_volume": 154.715, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978560000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 398.95, "quote_volume": 77.3963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771978620000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 5305.45, "quote_volume": 1034.16421, "trades": 22, "taker_buy_volume": 4906.91, "taker_buy_quote": 956.84745}, {"ts": 1771978680000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 61038.45, "quote_volume": 11902.69775, "trades": 24, "taker_buy_volume": 59520.85, "taker_buy_quote": 11606.76575}, {"ts": 1771978740000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 7797.8, "quote_volume": 1527.97108, "trades": 3, "taker_buy_volume": 7400.08, "taker_buy_quote": 1450.41568}, {"ts": 1771978800000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 1322.47, "quote_volume": 258.80619, "trades": 6, "taker_buy_volume": 924.54, "taker_buy_quote": 181.20984}, {"ts": 1771978860000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 2114.91, "quote_volume": 413.13372, "trades": 10, "taker_buy_volume": 726.27, "taker_buy_quote": 142.34892}, {"ts": 1771978920000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 73082.32, "quote_volume": 14252.04402, "trades": 29, "taker_buy_volume": 991.62, "taker_buy_quote": 194.35752}, {"ts": 1771978980000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 12320.42, "quote_volume": 2402.06727, "trades": 10, "taker_buy_volume": 11905.79, "taker_buy_quote": 2321.62905}, {"ts": 1771979040000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 2395.72, "quote_volume": 468.01091, "trades": 18, "taker_buy_volume": 1997.79, "taker_buy_quote": 390.41456}, {"ts": 1771979100000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 8234.53, "quote_volume": 1606.47904, "trades": 6, "taker_buy_volume": 745.69, "taker_buy_quote": 146.15524}, {"ts": 1771979160000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 1451.2, "quote_volume": 284.03707, "trades": 3, "taker_buy_volume": 1053.07, "taker_buy_quote": 206.40172}, {"ts": 1771979220000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 2471.86, "quote_volume": 482.55867, "trades": 10, "taker_buy_volume": 545.97, "taker_buy_quote": 107.01012}, {"ts": 1771979280000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 1973.94, "quote_volume": 386.22625, "trades": 7, "taker_buy_volume": 1307.95, "taker_buy_quote": 256.3582}, {"ts": 1771979340000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 13743.52, "quote_volume": 2680.49886, "trades": 36, "taker_buy_volume": 512.46, "taker_buy_quote": 100.44216}, {"ts": 1771979400000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 1234.18, "quote_volume": 241.26027, "trades": 5, "taker_buy_volume": 595.17, "taker_buy_quote": 116.65332}, {"ts": 1771979460000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 1102.13, "quote_volume": 215.61996, "trades": 3, "taker_buy_volume": 704.61, "taker_buy_quote": 138.10356}, {"ts": 1771979520000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 3754.7, "quote_volume": 735.52348, "trades": 5, "taker_buy_volume": 3356.98, "taker_buy_quote": 657.96808}, {"ts": 1771979580000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 7640.63, "quote_volume": 1495.19664, "trades": 10, "taker_buy_volume": 5273.79, "taker_buy_quote": 1033.66284}, {"ts": 1771979640000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 1087.54, "quote_volume": 212.76012, "trades": 3, "taker_buy_volume": 689.82, "taker_buy_quote": 135.20472}, {"ts": 1771979700000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 1348.95, "quote_volume": 263.99627, "trades": 3, "taker_buy_volume": 951.02, "taker_buy_quote": 186.39992}, {"ts": 1771979760000, "open": 0.195, "high": 0.197, "low": 0.195, "close": 0.197, "volume": 106043.91, "quote_volume": 20785.75167, "trades": 79, "taker_buy_volume": 100885.4, "taker_buy_quote": 19775.08062}, {"ts": 1771979820000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 1943.57, "quote_volume": 382.07522, "trades": 7, "taker_buy_volume": 1135.5, "taker_buy_quote": 223.6935}, {"ts": 1771979880000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 2582.05, "quote_volume": 507.07516, "trades": 7, "taker_buy_volume": 993.36, "taker_buy_quote": 195.69192}, {"ts": 1771979940000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 2783.56, "quote_volume": 547.96603, "trades": 7, "taker_buy_volume": 2388.27, "taker_buy_quote": 470.48919}, {"ts": 1771980000000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 5853.34, "quote_volume": 1148.39093, "trades": 7, "taker_buy_volume": 1136.29, "taker_buy_quote": 223.84913}, {"ts": 1771980060000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 1469.26, "quote_volume": 289.04832, "trades": 6, "taker_buy_volume": 1073.36, "taker_buy_quote": 211.45192}, {"ts": 1771980120000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 85840.4, "quote_volume": 16910.15257, "trades": 92, "taker_buy_volume": 85434.17, "taker_buy_quote": 16830.53149}, {"ts": 1771980180000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 41277.14, "quote_volume": 8091.52616, "trades": 20, "taker_buy_volume": 1206.72, "taker_buy_quote": 237.72384}, {"ts": 1771980240000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 212552.85, "quote_volume": 41872.31535, "trades": 90, "taker_buy_volume": 12128.41, "taker_buy_quote": 2389.29677}, {"ts": 1771980300000, "open": 0.196, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 99295.4, "quote_volume": 19560.98654, "trades": 50, "taker_buy_volume": 50543.38, "taker_buy_quote": 9957.23309}, {"ts": 1771980360000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 883.36, "quote_volume": 173.62683, "trades": 4, "taker_buy_volume": 488.27, "taker_buy_quote": 96.18919}, {"ts": 1771980420000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 986.18, "quote_volume": 193.36946, "trades": 3, "taker_buy_volume": 78.18, "taker_buy_quote": 15.40146}, {"ts": 1771980480000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 645.7, "quote_volume": 126.8072, "trades": 2, "taker_buy_volume": 250.0, "taker_buy_quote": 49.25}, {"ts": 1771980540000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 396.1, "quote_volume": 77.6356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980600000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 2934.17, "quote_volume": 577.63539, "trades": 3, "taker_buy_volume": 2538.07, "taker_buy_quote": 499.99979}, {"ts": 1771980660000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 5060.78, "quote_volume": 995.13857, "trades": 6, "taker_buy_volume": 3225.69, "taker_buy_quote": 635.46093}, {"ts": 1771980720000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 489.3, "quote_volume": 95.9028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980780000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 396.1, "quote_volume": 77.6356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980840000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 2301.81, "quote_volume": 453.06067, "trades": 2, "taker_buy_volume": 1905.91, "taker_buy_quote": 375.46427}, {"ts": 1771980900000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 395.49, "quote_volume": 77.51604, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771980960000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 395.29, "quote_volume": 77.47684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981020000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 395.9, "quote_volume": 77.5964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981080000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 396.1, "quote_volume": 77.6356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981140000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 587.1, "quote_volume": 115.2626, "trades": 2, "taker_buy_volume": 191.0, "taker_buy_quote": 37.627}, {"ts": 1771981200000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 2859.02, "quote_volume": 560.36792, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981260000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 1439.19, "quote_volume": 282.08124, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981320000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 44677.51, "quote_volume": 8756.39485, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981380000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 1132.7, "quote_volume": 221.61249, "trades": 2, "taker_buy_volume": 735.99, "taker_buy_quote": 144.25404}, {"ts": 1771981440000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 397.11, "quote_volume": 77.43645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981500000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 491.38, "quote_volume": 95.91357, "trades": 2, "taker_buy_volume": 94.47, "taker_buy_quote": 18.51612}, {"ts": 1771981560000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 47468.07, "quote_volume": 9303.34502, "trades": 21, "taker_buy_volume": 46020.96, "taker_buy_quote": 9020.10816}, {"ts": 1771981620000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 2619.87, "quote_volume": 513.49452, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981680000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 1294.88, "quote_volume": 253.79648, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981740000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 1438.99, "quote_volume": 282.04204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771981800000, "open": 0.196, "high": 0.198, "low": 0.196, "close": 0.198, "volume": 154848.93, "quote_volume": 30595.07833, "trades": 91, "taker_buy_volume": 116433.85, "taker_buy_quote": 22990.83243}, {"ts": 1771981860000, "open": 0.199, "high": 0.2, "low": 0.198, "close": 0.2, "volume": 422902.19, "quote_volume": 84335.25362, "trades": 404, "taker_buy_volume": 234691.52, "taker_buy_quote": 46786.20445}, {"ts": 1771981920000, "open": 0.2, "high": 0.203, "low": 0.2, "close": 0.202, "volume": 420098.06, "quote_volume": 84624.82889, "trades": 462, "taker_buy_volume": 216717.53, "taker_buy_quote": 43660.45837}, {"ts": 1771981980000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 69757.89, "quote_volume": 14094.30792, "trades": 52, "taker_buy_volume": 18974.91, "taker_buy_quote": 3836.14596}, {"ts": 1771982040000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 1141.34, "quote_volume": 230.55068, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771982100000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 120732.28, "quote_volume": 24317.80314, "trades": 57, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771982160000, "open": 0.201, "high": 0.203, "low": 0.201, "close": 0.202, "volume": 249384.53, "quote_volume": 50235.01085, "trades": 131, "taker_buy_volume": 88199.71, "taker_buy_quote": 17817.08033}, {"ts": 1771982220000, "open": 0.202, "high": 0.204, "low": 0.201, "close": 0.201, "volume": 314317.35, "quote_volume": 63707.82558, "trades": 183, "taker_buy_volume": 218624.03, "taker_buy_quote": 44372.06172}, {"ts": 1771982280000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 127261.33, "quote_volume": 25711.98016, "trades": 82, "taker_buy_volume": 69874.86, "taker_buy_quote": 14119.91322}, {"ts": 1771982340000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 109008.69, "quote_volume": 22128.76407, "trades": 68, "taker_buy_volume": 76562.38, "taker_buy_quote": 15542.16314}, {"ts": 1771982400000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 76870.94, "quote_volume": 15604.82532, "trades": 73, "taker_buy_volume": 53650.44, "taker_buy_quote": 10891.06382}, {"ts": 1771982460000, "open": 0.203, "high": 0.205, "low": 0.203, "close": 0.204, "volume": 285779.09, "quote_volume": 58483.4843, "trades": 190, "taker_buy_volume": 217378.84, "taker_buy_quote": 44467.0802}, {"ts": 1771982520000, "open": 0.205, "high": 0.206, "low": 0.204, "close": 0.204, "volume": 230756.1, "quote_volume": 47304.67268, "trades": 224, "taker_buy_volume": 86635.55, "taker_buy_quote": 17761.36382}, {"ts": 1771982580000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 35483.14, "quote_volume": 7238.11982, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771982640000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 839.71, "quote_volume": 170.91896, "trades": 3, "taker_buy_volume": 457.83, "taker_buy_quote": 93.39732}, {"ts": 1771982700000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 1406.84, "quote_volume": 285.58852, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771982760000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 134771.57, "quote_volume": 27493.01878, "trades": 77, "taker_buy_volume": 62024.74, "taker_buy_quote": 12653.04696}, {"ts": 1771982820000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 123588.41, "quote_volume": 25088.74723, "trades": 98, "taker_buy_volume": 300.0, "taker_buy_quote": 61.2}, {"ts": 1771982880000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 2393.47, "quote_volume": 485.87441, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771982940000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 78900.75, "quote_volume": 16017.14777, "trades": 88, "taker_buy_volume": 55280.48, "taker_buy_quote": 11222.23296}, {"ts": 1771983000000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 92635.91, "quote_volume": 18804.21498, "trades": 91, "taker_buy_volume": 69676.32, "taker_buy_quote": 14144.29296}, {"ts": 1771983060000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 383.38, "quote_volume": 77.44276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983120000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 3536.77, "quote_volume": 714.98218, "trades": 8, "taker_buy_volume": 554.64, "taker_buy_quote": 112.59192}, {"ts": 1771983180000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 39965.47, "quote_volume": 8073.94174, "trades": 78, "taker_buy_volume": 23217.65, "taker_buy_quote": 4690.8821}, {"ts": 1771983240000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 12131.82, "quote_volume": 2450.62764, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983300000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 71901.11, "quote_volume": 14523.63913, "trades": 43, "taker_buy_volume": 41770.34, "taker_buy_quote": 8437.60868}, {"ts": 1771983360000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 166438.41, "quote_volume": 33786.99723, "trades": 151, "taker_buy_volume": 130703.56, "taker_buy_quote": 26532.82268}, {"ts": 1771983420000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 767.33, "quote_volume": 155.00066, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983480000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 384.14, "quote_volume": 77.59628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983540000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 77554.18, "quote_volume": 15669.37564, "trades": 46, "taker_buy_volume": 19841.05, "taker_buy_quote": 4011.32338}, {"ts": 1771983600000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 106623.84, "quote_volume": 21644.25519, "trades": 26, "taker_buy_volume": 106239.51, "taker_buy_quote": 21566.62053}, {"ts": 1771983660000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 531.93, "quote_volume": 107.54098, "trades": 6, "taker_buy_volume": 91.12, "taker_buy_quote": 18.49736}, {"ts": 1771983720000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 14798.49, "quote_volume": 3002.6991, "trades": 53, "taker_buy_volume": 13404.12, "taker_buy_quote": 2721.03636}, {"ts": 1771983780000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 20377.73, "quote_volume": 4116.30146, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771983840000, "open": 0.202, "high": 0.203, "low": 0.201, "close": 0.202, "volume": 99603.08, "quote_volume": 20131.13369, "trades": 95, "taker_buy_volume": 43965.96, "taker_buy_quote": 8892.82016}, {"ts": 1771983900000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 25856.46, "quote_volume": 5215.09903, "trades": 17, "taker_buy_volume": 49.62, "taker_buy_quote": 10.02324}, {"ts": 1771983960000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 42939.74, "quote_volume": 8673.44239, "trades": 36, "taker_buy_volume": 17999.19, "taker_buy_quote": 3635.83638}, {"ts": 1771984020000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 3026.27, "quote_volume": 610.92145, "trades": 6, "taker_buy_volume": 2641.18, "taker_buy_quote": 533.51836}, {"ts": 1771984080000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 58838.12, "quote_volume": 11884.91534, "trades": 133, "taker_buy_volume": 30769.42, "taker_buy_quote": 6215.42284}, {"ts": 1771984140000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 8819.44, "quote_volume": 1781.1416, "trades": 34, "taker_buy_volume": 5742.74, "taker_buy_quote": 1160.03348}, {"ts": 1771984200000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 64042.57, "quote_volume": 12872.55657, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984260000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 387.59, "quote_volume": 77.518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984320000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 505.65, "quote_volume": 101.13, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984380000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 999.47, "quote_volume": 200.01907, "trades": 5, "taker_buy_volume": 125.07, "taker_buy_quote": 25.13907}, {"ts": 1771984440000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 436.76, "quote_volume": 87.40175, "trades": 2, "taker_buy_volume": 49.75, "taker_buy_quote": 9.99975}, {"ts": 1771984500000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 109088.94, "quote_volume": 21922.7369, "trades": 40, "taker_buy_volume": 73410.39, "taker_buy_quote": 14755.48839}, {"ts": 1771984560000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 88902.52, "quote_volume": 17869.01932, "trades": 56, "taker_buy_volume": 57783.62, "taker_buy_quote": 11614.50762}, {"ts": 1771984620000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 13461.98, "quote_volume": 2692.396, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984680000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 18209.34, "quote_volume": 3659.30371, "trades": 16, "taker_buy_volume": 17435.71, "taker_buy_quote": 3504.57771}, {"ts": 1771984740000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 647.07, "quote_volume": 129.67425, "trades": 2, "taker_buy_volume": 260.25, "taker_buy_quote": 52.31025}, {"ts": 1771984800000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 256853.58, "quote_volume": 51745.83784, "trades": 332, "taker_buy_volume": 111529.63, "taker_buy_quote": 22471.29383}, {"ts": 1771984860000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 385.28, "quote_volume": 77.44128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984920000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 907.96, "quote_volume": 182.49996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771984980000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 813.09, "quote_volume": 163.43109, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985040000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 636.75, "quote_volume": 128.23803, "trades": 2, "taker_buy_volume": 251.28, "taker_buy_quote": 50.75856}, {"ts": 1771985100000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 832.44, "quote_volume": 167.75784, "trades": 3, "taker_buy_volume": 437.4, "taker_buy_quote": 88.3548}, {"ts": 1771985160000, "open": 0.201, "high": 0.203, "low": 0.201, "close": 0.203, "volume": 56316.44, "quote_volume": 11376.49062, "trades": 74, "taker_buy_volume": 55930.78, "taker_buy_quote": 11298.97296}, {"ts": 1771985220000, "open": 0.203, "high": 0.204, "low": 0.202, "close": 0.203, "volume": 310326.01, "quote_volume": 62996.61586, "trades": 140, "taker_buy_volume": 140493.36, "taker_buy_quote": 28520.61278}, {"ts": 1771985280000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 132383.04, "quote_volume": 26873.10114, "trades": 82, "taker_buy_volume": 89689.0, "taker_buy_quote": 18206.867}, {"ts": 1771985340000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 160611.61, "quote_volume": 32449.84144, "trades": 124, "taker_buy_volume": 6296.22, "taker_buy_quote": 1278.13266}, {"ts": 1771985400000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 69187.86, "quote_volume": 13975.98689, "trades": 64, "taker_buy_volume": 65749.71, "taker_buy_quote": 13281.48059}, {"ts": 1771985460000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 12767.15, "quote_volume": 2568.27155, "trades": 13, "taker_buy_volume": 2000.63, "taker_buy_quote": 404.12726}, {"ts": 1771985520000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 59831.87, "quote_volume": 12086.03774, "trades": 37, "taker_buy_volume": 57235.87, "taker_buy_quote": 11561.64574}, {"ts": 1771985580000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 383.94, "quote_volume": 77.55588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985640000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 383.75, "quote_volume": 77.5175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985700000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 83249.32, "quote_volume": 16814.83046, "trades": 52, "taker_buy_volume": 2201.66, "taker_buy_quote": 444.73532}, {"ts": 1771985760000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 7961.67, "quote_volume": 1607.87264, "trades": 35, "taker_buy_volume": 4362.57, "taker_buy_quote": 881.23914}, {"ts": 1771985820000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 394.85, "quote_volume": 79.36485, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771985880000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 2366.65, "quote_volume": 477.18179, "trades": 8, "taker_buy_volume": 1485.14, "taker_buy_quote": 299.99828}, {"ts": 1771985940000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 771.13, "quote_volume": 154.99713, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986000000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 385.66, "quote_volume": 77.51766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986060000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 1374.25, "quote_volume": 277.21303, "trades": 5, "taker_buy_volume": 988.78, "taker_buy_quote": 199.73356}, {"ts": 1771986120000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 633.18, "quote_volume": 127.5167, "trades": 2, "taker_buy_volume": 247.52, "taker_buy_quote": 49.99904}, {"ts": 1771986180000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 654.72, "quote_volume": 131.86759, "trades": 2, "taker_buy_volume": 268.87, "taker_buy_quote": 54.31174}, {"ts": 1771986240000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 15637.53, "quote_volume": 3156.65392, "trades": 7, "taker_buy_volume": 13510.39, "taker_buy_quote": 2729.09878}, {"ts": 1771986300000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 410.98, "quote_volume": 82.63173, "trades": 2, "taker_buy_volume": 24.75, "taker_buy_quote": 4.9995}, {"ts": 1771986360000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 386.23, "quote_volume": 77.63223, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986420000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 386.42, "quote_volume": 77.67042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986480000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 385.85, "quote_volume": 77.55585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986540000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 3256.83, "quote_volume": 654.62283, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986600000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 385.85, "quote_volume": 77.55585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771986660000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 192394.86, "quote_volume": 38671.36686, "trades": 141, "taker_buy_volume": 103711.25, "taker_buy_quote": 20845.96125}, {"ts": 1771986720000, "open": 0.2, "high": 0.202, "low": 0.2, "close": 0.2, "volume": 61209.6, "quote_volume": 12302.38073, "trades": 45, "taker_buy_volume": 17909.39, "taker_buy_quote": 3599.81214}, {"ts": 1771986780000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 21060.29, "quote_volume": 4212.10472, "trades": 30, "taker_buy_volume": 46.72, "taker_buy_quote": 9.39072}, {"ts": 1771986840000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 94071.84, "quote_volume": 18813.97906, "trades": 63, "taker_buy_volume": 5370.65, "taker_buy_quote": 1074.13}, {"ts": 1771986900000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 163277.62, "quote_volume": 32652.72751, "trades": 95, "taker_buy_volume": 147771.47, "taker_buy_quote": 29554.294}, {"ts": 1771986960000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 8965.78, "quote_volume": 1792.61612, "trades": 12, "taker_buy_volume": 15.0, "taker_buy_quote": 3.0}, {"ts": 1771987020000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 26195.42, "quote_volume": 5238.69506, "trades": 17, "taker_buy_volume": 25806.48, "taker_buy_quote": 5161.296}, {"ts": 1771987080000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 119581.21, "quote_volume": 23916.042, "trades": 41, "taker_buy_volume": 16.5, "taker_buy_quote": 3.3}, {"ts": 1771987140000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 779.04, "quote_volume": 155.02896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987200000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 1268.28, "quote_volume": 253.2657, "trades": 2, "taker_buy_volume": 877.98, "taker_buy_quote": 175.596}, {"ts": 1771987260000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 2692.61, "quote_volume": 535.82939, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987320000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 390919.51, "quote_volume": 77713.35891, "trades": 208, "taker_buy_volume": 121801.77, "taker_buy_quote": 24238.55223}, {"ts": 1771987380000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 1465.49, "quote_volume": 291.63251, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987440000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 779.82, "quote_volume": 155.18418, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987500000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 390.1, "quote_volume": 77.6299, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987560000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 389.91, "quote_volume": 77.59209, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987620000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 2691.94, "quote_volume": 537.99809, "trades": 3, "taker_buy_volume": 2302.03, "taker_buy_quote": 460.406}, {"ts": 1771987680000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 389.51, "quote_volume": 77.51249, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987740000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 389.9, "quote_volume": 77.5901, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987800000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 1080.63, "quote_volume": 215.3456, "trades": 3, "taker_buy_volume": 300.23, "taker_buy_quote": 60.046}, {"ts": 1771987860000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 390.1, "quote_volume": 77.6299, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771987920000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 3387.29, "quote_volume": 677.06771, "trades": 2, "taker_buy_volume": 2997.0, "taker_buy_quote": 599.4}, {"ts": 1771987980000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 505.29, "quote_volume": 100.66771, "trades": 2, "taker_buy_volume": 115.0, "taker_buy_quote": 23.0}, {"ts": 1771988040000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 17407.21, "quote_volume": 3481.05151, "trades": 6, "taker_buy_volume": 17016.72, "taker_buy_quote": 3403.344}, {"ts": 1771988100000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 390.29, "quote_volume": 77.66771, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988160000, "open": 0.199, "high": 0.2, "low": 0.198, "close": 0.2, "volume": 240762.47, "quote_volume": 47905.13121, "trades": 143, "taker_buy_volume": 106211.26, "taker_buy_quote": 21143.03163}, {"ts": 1771988220000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 63001.3, "quote_volume": 12537.2587, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988280000, "open": 0.198, "high": 0.2, "low": 0.198, "close": 0.199, "volume": 213829.11, "quote_volume": 42573.64141, "trades": 127, "taker_buy_volume": 172682.78, "taker_buy_quote": 34385.91282}, {"ts": 1771988340000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 390.29, "quote_volume": 77.66771, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988400000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 389.7, "quote_volume": 77.5503, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988460000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 110766.27, "quote_volume": 22041.58775, "trades": 32, "taker_buy_volume": 1096.91, "taker_buy_quote": 218.28509}, {"ts": 1771988520000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 909.31, "quote_volume": 180.04338, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988580000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 405.37, "quote_volume": 80.26326, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988640000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 1577.89, "quote_volume": 312.60825, "trades": 3, "taker_buy_volume": 186.03, "taker_buy_quote": 37.01997}, {"ts": 1771988700000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 783.92, "quote_volume": 155.21616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988760000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 2894.51, "quote_volume": 575.61563, "trades": 3, "taker_buy_volume": 2502.65, "taker_buy_quote": 498.02735}, {"ts": 1771988820000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 503.47, "quote_volume": 99.68706, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771988880000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 98861.12, "quote_volume": 19574.28929, "trades": 73, "taker_buy_volume": 25.25, "taker_buy_quote": 4.9995}, {"ts": 1771988940000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 184341.89, "quote_volume": 36499.30117, "trades": 200, "taker_buy_volume": 81205.77, "taker_buy_quote": 16078.74246}, {"ts": 1771989000000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 155131.75, "quote_volume": 30715.69345, "trades": 209, "taker_buy_volume": 120426.38, "taker_buy_quote": 23844.42324}, {"ts": 1771989060000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 785.5, "quote_volume": 155.529, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989120000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 25714.13, "quote_volume": 5091.0047, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989180000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 4333.3, "quote_volume": 855.63319, "trades": 4, "taker_buy_volume": 1973.09, "taker_buy_quote": 390.67182}, {"ts": 1771989240000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 1301.76, "quote_volume": 257.35544, "trades": 2, "taker_buy_volume": 908.72, "taker_buy_quote": 179.92656}, {"ts": 1771989300000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 2977.96, "quote_volume": 586.70711, "trades": 3, "taker_buy_volume": 48.99, "taker_buy_quote": 9.70002}, {"ts": 1771989360000, "open": 0.197, "high": 0.198, "low": 0.196, "close": 0.196, "volume": 49288.39, "quote_volume": 9709.44138, "trades": 59, "taker_buy_volume": 5215.3, "taker_buy_quote": 1027.43729}, {"ts": 1771989420000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 770.6, "quote_volume": 151.41236, "trades": 3, "taker_buy_volume": 374.76, "taker_buy_quote": 73.82772}, {"ts": 1771989480000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 1154.97, "quote_volume": 226.73661, "trades": 4, "taker_buy_volume": 362.49, "taker_buy_quote": 71.41053}, {"ts": 1771989540000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 97244.33, "quote_volume": 19059.29205, "trades": 68, "taker_buy_volume": 2104.36, "taker_buy_quote": 412.45456}, {"ts": 1771989600000, "open": 0.196, "high": 0.197, "low": 0.195, "close": 0.196, "volume": 226273.98, "quote_volume": 44356.70739, "trades": 228, "taker_buy_volume": 145297.9, "taker_buy_quote": 28486.327}, {"ts": 1771989660000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 28787.1, "quote_volume": 5642.2716, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771989720000, "open": 0.197, "high": 0.197, "low": 0.195, "close": 0.195, "volume": 49657.62, "quote_volume": 9725.86646, "trades": 23, "taker_buy_volume": 462.97, "taker_buy_quote": 91.15394}, {"ts": 1771989780000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 30.72, "quote_volume": 6.02112, "trades": 1, "taker_buy_volume": 30.72, "taker_buy_quote": 6.02112}, {"ts": 1771989840000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 122802.42, "quote_volume": 24069.27432, "trades": 107, "taker_buy_volume": 41490.08, "taker_buy_quote": 8132.05568}, {"ts": 1771989900000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 119932.44, "quote_volume": 23506.75824, "trades": 123, "taker_buy_volume": 83518.38, "taker_buy_quote": 16369.60248}, {"ts": 1771989960000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 490.35, "quote_volume": 95.66675, "trades": 2, "taker_buy_volume": 48.5, "taker_buy_quote": 9.506}, {"ts": 1771990020000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 452.0, "quote_volume": 88.592, "trades": 1, "taker_buy_volume": 452.0, "taker_buy_quote": 88.592}, {"ts": 1771990080000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990140000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 1595.25, "quote_volume": 312.669, "trades": 2, "taker_buy_volume": 1595.25, "taker_buy_quote": 312.669}, {"ts": 1771990200000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 12467.89, "quote_volume": 2431.29856, "trades": 15, "taker_buy_volume": 60.01, "taker_buy_quote": 11.76196}, {"ts": 1771990260000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 695.54, "quote_volume": 136.32584, "trades": 1, "taker_buy_volume": 695.54, "taker_buy_quote": 136.32584}, {"ts": 1771990320000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990380000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 148214.59, "quote_volume": 29050.05964, "trades": 119, "taker_buy_volume": 102843.57, "taker_buy_quote": 20157.33972}, {"ts": 1771990440000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 17043.6, "quote_volume": 3340.5456, "trades": 60, "taker_buy_volume": 16992.45, "taker_buy_quote": 3330.5202}, {"ts": 1771990500000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 5488.42, "quote_volume": 1081.21874, "trades": 5, "taker_buy_volume": 5488.42, "taker_buy_quote": 1081.21874}, {"ts": 1771990560000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 42137.89, "quote_volume": 8258.7754, "trades": 41, "taker_buy_volume": 1689.92, "taker_buy_quote": 331.22432}, {"ts": 1771990620000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 99002.11, "quote_volume": 19404.41356, "trades": 103, "taker_buy_volume": 67325.17, "taker_buy_quote": 13195.73332}, {"ts": 1771990680000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 9.34, "quote_volume": 1.83064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990740000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 69099.84, "quote_volume": 13543.23504, "trades": 54, "taker_buy_volume": 7463.21, "taker_buy_quote": 1462.78916}, {"ts": 1771990800000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771990860000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 3671.79, "quote_volume": 719.67084, "trades": 1, "taker_buy_volume": 3671.79, "taker_buy_quote": 719.67084}, {"ts": 1771990920000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 2150.39, "quote_volume": 421.47644, "trades": 2, "taker_buy_volume": 2150.39, "taker_buy_quote": 421.47644}, {"ts": 1771990980000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 6501.24, "quote_volume": 1274.24304, "trades": 2, "taker_buy_volume": 6501.24, "taker_buy_quote": 1274.24304}, {"ts": 1771991040000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 32442.91, "quote_volume": 6358.73344, "trades": 12, "taker_buy_volume": 32365.99, "taker_buy_quote": 6343.73404}, {"ts": 1771991100000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 2876.76, "quote_volume": 561.40442, "trades": 6, "taker_buy_volume": 436.22, "taker_buy_quote": 85.49912}, {"ts": 1771991160000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 260.25, "quote_volume": 50.74875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991220000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 2486.6, "quote_volume": 485.27842, "trades": 4, "taker_buy_volume": 391.42, "taker_buy_quote": 76.71832}, {"ts": 1771991280000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 4283.48, "quote_volume": 835.3695, "trades": 7, "taker_buy_volume": 90.9, "taker_buy_quote": 17.8164}, {"ts": 1771991340000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 114081.85, "quote_volume": 22246.0187, "trades": 102, "taker_buy_volume": 22412.71, "taker_buy_quote": 4370.5364}, {"ts": 1771991400000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 1100.11, "quote_volume": 214.52145, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991460000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 2074.47, "quote_volume": 405.54692, "trades": 3, "taker_buy_volume": 1025.27, "taker_buy_quote": 200.95292}, {"ts": 1771991520000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 3669.27, "quote_volume": 716.47958, "trades": 4, "taker_buy_volume": 971.93, "taker_buy_quote": 190.49828}, {"ts": 1771991580000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 1879.89, "quote_volume": 367.40924, "trades": 6, "taker_buy_volume": 830.69, "taker_buy_quote": 162.81524}, {"ts": 1771991640000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991700000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 3931.48, "quote_volume": 766.6386, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991760000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771991820000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 501.28, "quote_volume": 98.25088, "trades": 1, "taker_buy_volume": 501.28, "taker_buy_quote": 98.25088}, {"ts": 1771991880000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 35.81, "quote_volume": 7.01876, "trades": 1, "taker_buy_volume": 35.81, "taker_buy_quote": 7.01876}, {"ts": 1771991940000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 11137.4, "quote_volume": 2171.793, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992000000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992060000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 2053.68, "quote_volume": 400.4676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992120000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 572140.8, "quote_volume": 111035.46881, "trades": 246, "taker_buy_volume": 75233.27, "taker_buy_quote": 14617.2399}, {"ts": 1771992180000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 29177.1, "quote_volume": 5660.3574, "trades": 92, "taker_buy_volume": 12271.7, "taker_buy_quote": 2380.7098}, {"ts": 1771992240000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 89536.31, "quote_volume": 17370.04414, "trades": 90, "taker_buy_volume": 84245.76, "taker_buy_quote": 16343.67744}, {"ts": 1771992300000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992360000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 1352.72, "quote_volume": 263.10506, "trades": 2, "taker_buy_volume": 677.38, "taker_buy_quote": 132.0891}, {"ts": 1771992420000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 40.2, "quote_volume": 7.7988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992480000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 256.41, "quote_volume": 49.99995, "trades": 1, "taker_buy_volume": 256.41, "taker_buy_quote": 49.99995}, {"ts": 1771992540000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 1034.97, "quote_volume": 200.79345, "trades": 2, "taker_buy_volume": 9.27, "taker_buy_quote": 1.80765}, {"ts": 1771992600000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 136280.59, "quote_volume": 26574.71505, "trades": 84, "taker_buy_volume": 100647.0, "taker_buy_quote": 19626.165}, {"ts": 1771992660000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 33148.1, "quote_volume": 6463.8795, "trades": 21, "taker_buy_volume": 33148.1, "taker_buy_quote": 6463.8795}, {"ts": 1771992720000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 68.19, "quote_volume": 13.36524, "trades": 2, "taker_buy_volume": 68.19, "taker_buy_quote": 13.36524}, {"ts": 1771992780000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992840000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 78317.37, "quote_volume": 15271.90949, "trades": 21, "taker_buy_volume": 22.34, "taker_buy_quote": 4.37864}, {"ts": 1771992900000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 60492.38, "quote_volume": 11796.0141, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771992960000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 2436.05, "quote_volume": 475.02975, "trades": 1, "taker_buy_volume": 2436.05, "taker_buy_quote": 475.02975}, {"ts": 1771993020000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 41.61, "quote_volume": 8.07234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993080000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 113.46, "quote_volume": 22.01124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993140000, "open": 0.194, "high": 0.196, "low": 0.194, "close": 0.195, "volume": 345323.7, "quote_volume": 67296.06616, "trades": 198, "taker_buy_volume": 224687.92, "taker_buy_quote": 43814.3444}, {"ts": 1771993200000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 51.26, "quote_volume": 9.97008, "trades": 2, "taker_buy_volume": 25.64, "taker_buy_quote": 4.9998}, {"ts": 1771993260000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 272.16, "quote_volume": 52.92724, "trades": 2, "taker_buy_volume": 128.2, "taker_buy_quote": 24.999}, {"ts": 1771993320000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 173079.81, "quote_volume": 33750.56295, "trades": 154, "taker_buy_volume": 133643.32, "taker_buy_quote": 26060.4474}, {"ts": 1771993380000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993440000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 93352.72, "quote_volume": 18203.7804, "trades": 52, "taker_buy_volume": 67920.62, "taker_buy_quote": 13244.5209}, {"ts": 1771993500000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993560000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 66.02, "quote_volume": 12.813, "trades": 2, "taker_buy_volume": 5.12, "taker_buy_quote": 0.9984}, {"ts": 1771993620000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 2620.95, "quote_volume": 511.08525, "trades": 2, "taker_buy_volume": 2620.95, "taker_buy_quote": 511.08525}, {"ts": 1771993680000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 9.44, "quote_volume": 1.8408, "trades": 1, "taker_buy_volume": 9.44, "taker_buy_quote": 1.8408}, {"ts": 1771993740000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771993800000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 38375.98, "quote_volume": 7483.3161, "trades": 11, "taker_buy_volume": 38375.98, "taker_buy_quote": 7483.3161}, {"ts": 1771993860000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 31680.03, "quote_volume": 6177.60585, "trades": 28, "taker_buy_volume": 31680.03, "taker_buy_quote": 6177.60585}, {"ts": 1771993920000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 2276.27, "quote_volume": 443.87265, "trades": 2, "taker_buy_volume": 2276.27, "taker_buy_quote": 443.87265}, {"ts": 1771993980000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 13287.22, "quote_volume": 2591.0079, "trades": 26, "taker_buy_volume": 13287.22, "taker_buy_quote": 2591.0079}, {"ts": 1771994040000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994100000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 49931.13, "quote_volume": 9735.30895, "trades": 60, "taker_buy_volume": 25474.74, "taker_buy_quote": 4967.5743}, {"ts": 1771994160000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 984.5, "quote_volume": 191.9775, "trades": 3, "taker_buy_volume": 984.5, "taker_buy_quote": 191.9775}, {"ts": 1771994220000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 49996.28, "quote_volume": 9749.2746, "trades": 35, "taker_buy_volume": 24303.87, "taker_buy_quote": 4739.25465}, {"ts": 1771994280000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 89069.1, "quote_volume": 17369.34913, "trades": 87, "taker_buy_volume": 44489.98, "taker_buy_quote": 8676.42073}, {"ts": 1771994340000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 19330.97, "quote_volume": 3774.94455, "trades": 16, "taker_buy_volume": 15598.17, "taker_buy_quote": 3047.04855}, {"ts": 1771994400000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 424.41, "quote_volume": 83.18436, "trades": 3, "taker_buy_volume": 424.41, "taker_buy_quote": 83.18436}, {"ts": 1771994460000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 102.04, "quote_volume": 19.99984, "trades": 1, "taker_buy_volume": 102.04, "taker_buy_quote": 19.99984}, {"ts": 1771994520000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 379.74, "quote_volume": 74.42904, "trades": 2, "taker_buy_volume": 379.74, "taker_buy_quote": 74.42904}, {"ts": 1771994580000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 561.22, "quote_volume": 109.99912, "trades": 2, "taker_buy_volume": 561.22, "taker_buy_quote": 109.99912}, {"ts": 1771994640000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 30.61, "quote_volume": 5.99956, "trades": 1, "taker_buy_volume": 30.61, "taker_buy_quote": 5.99956}, {"ts": 1771994700000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 328.87, "quote_volume": 64.12965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771994760000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 42.3, "quote_volume": 8.2908, "trades": 1, "taker_buy_volume": 42.3, "taker_buy_quote": 8.2908}, {"ts": 1771994820000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 102333.62, "quote_volume": 20057.38952, "trades": 29, "taker_buy_volume": 102333.62, "taker_buy_quote": 20057.38952}, {"ts": 1771994880000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 11996.59, "quote_volume": 2351.33164, "trades": 55, "taker_buy_volume": 11996.59, "taker_buy_quote": 2351.33164}, {"ts": 1771994940000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 510.2, "quote_volume": 99.9992, "trades": 1, "taker_buy_volume": 510.2, "taker_buy_quote": 99.9992}, {"ts": 1771995000000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 21.54, "quote_volume": 4.21052, "trades": 2, "taker_buy_volume": 10.22, "taker_buy_quote": 2.00312}, {"ts": 1771995060000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 785.32, "quote_volume": 153.92272, "trades": 1, "taker_buy_volume": 785.32, "taker_buy_quote": 153.92272}, {"ts": 1771995120000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 500.0, "quote_volume": 98.0, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 98.0}, {"ts": 1771995180000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 10685.08, "quote_volume": 2094.27568, "trades": 3, "taker_buy_volume": 10685.08, "taker_buy_quote": 2094.27568}, {"ts": 1771995240000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995300000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995360000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 2908.16, "quote_volume": 569.99936, "trades": 1, "taker_buy_volume": 2908.16, "taker_buy_quote": 569.99936}, {"ts": 1771995420000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995480000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995540000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 294.09, "quote_volume": 57.64164, "trades": 3, "taker_buy_volume": 294.09, "taker_buy_quote": 57.64164}, {"ts": 1771995600000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 436.21, "quote_volume": 85.49716, "trades": 2, "taker_buy_volume": 436.21, "taker_buy_quote": 85.49716}, {"ts": 1771995660000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 112.56, "quote_volume": 21.9492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995720000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995780000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 35594.03, "quote_volume": 6940.83585, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995840000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 160.65, "quote_volume": 31.4874, "trades": 2, "taker_buy_volume": 160.65, "taker_buy_quote": 31.4874}, {"ts": 1771995900000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771995960000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 513.69, "quote_volume": 100.68324, "trades": 1, "taker_buy_volume": 513.69, "taker_buy_quote": 100.68324}, {"ts": 1771996020000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 73436.99, "quote_volume": 14320.21305, "trades": 49, "taker_buy_volume": 3154.0, "taker_buy_quote": 615.03}, {"ts": 1771996080000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 32241.59, "quote_volume": 6287.11005, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996140000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996200000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 82853.86, "quote_volume": 16073.64884, "trades": 70, "taker_buy_volume": 48306.39, "taker_buy_quote": 9371.43966}, {"ts": 1771996260000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996320000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 3523.5, "quote_volume": 683.72967, "trades": 12, "taker_buy_volume": 170.67, "taker_buy_quote": 33.28065}, {"ts": 1771996380000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996440000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 1880.78, "quote_volume": 364.87132, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996500000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 2593.65, "quote_volume": 503.1681, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996560000, "open": 0.194, "high": 0.195, "low": 0.193, "close": 0.195, "volume": 123361.61, "quote_volume": 23926.32444, "trades": 117, "taker_buy_volume": 94881.0, "taker_buy_quote": 18406.93964}, {"ts": 1771996620000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996680000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996740000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 307.69, "quote_volume": 59.99955, "trades": 1, "taker_buy_volume": 307.69, "taker_buy_quote": 59.99955}, {"ts": 1771996800000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 28329.81, "quote_volume": 5524.31295, "trades": 12, "taker_buy_volume": 28329.81, "taker_buy_quote": 5524.31295}, {"ts": 1771996860000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771996920000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 5871.33, "quote_volume": 1139.0893, "trades": 4, "taker_buy_volume": 51.28, "taker_buy_quote": 9.9996}, {"ts": 1771996980000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 89.79, "quote_volume": 17.50905, "trades": 2, "taker_buy_volume": 89.79, "taker_buy_quote": 17.50905}, {"ts": 1771997040000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 15.22, "quote_volume": 2.95268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997100000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 122080.22, "quote_volume": 23689.13775, "trades": 45, "taker_buy_volume": 22288.65, "taker_buy_quote": 4329.57317}, {"ts": 1771997160000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 1075.67, "quote_volume": 209.75565, "trades": 1, "taker_buy_volume": 1075.67, "taker_buy_quote": 209.75565}, {"ts": 1771997220000, "open": 0.194, "high": 0.195, "low": 0.193, "close": 0.195, "volume": 140560.98, "quote_volume": 27278.79109, "trades": 89, "taker_buy_volume": 79179.07, "taker_buy_quote": 15371.4016}, {"ts": 1771997280000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 184748.97, "quote_volume": 35841.30018, "trades": 178, "taker_buy_volume": 72310.93, "taker_buy_quote": 14028.32042}, {"ts": 1771997340000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 3896.32, "quote_volume": 756.046, "trades": 5, "taker_buy_volume": 159.92, "taker_buy_quote": 31.1844}, {"ts": 1771997400000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 49393.82, "quote_volume": 9585.33923, "trades": 71, "taker_buy_volume": 34146.39, "taker_buy_quote": 6627.33781}, {"ts": 1771997460000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 237803.38, "quote_volume": 46137.28584, "trades": 163, "taker_buy_volume": 144306.34, "taker_buy_quote": 27998.86008}, {"ts": 1771997520000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 43183.21, "quote_volume": 8377.59274, "trades": 37, "taker_buy_volume": 50.0, "taker_buy_quote": 9.75}, {"ts": 1771997580000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 327364.66, "quote_volume": 63507.86085, "trades": 469, "taker_buy_volume": 171110.27, "taker_buy_quote": 33195.39238}, {"ts": 1771997640000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 362.09, "quote_volume": 69.88337, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997700000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 620.02, "quote_volume": 120.03065, "trades": 3, "taker_buy_volume": 366.79, "taker_buy_quote": 71.15726}, {"ts": 1771997760000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 16178.47, "quote_volume": 3122.44471, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771997820000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 324528.22, "quote_volume": 62635.30746, "trades": 370, "taker_buy_volume": 167849.2, "taker_buy_quote": 32396.2566}, {"ts": 1771997880000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 7041.26, "quote_volume": 1352.05207, "trades": 36, "taker_buy_volume": 130.15, "taker_buy_quote": 25.11895}, {"ts": 1771997940000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 40987.52, "quote_volume": 7908.28717, "trades": 18, "taker_buy_volume": 38683.33, "taker_buy_quote": 7465.88269}, {"ts": 1771998000000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 9454.77, "quote_volume": 1824.75185, "trades": 6, "taker_buy_volume": 9436.01, "taker_buy_quote": 1821.14993}, {"ts": 1771998060000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 312.5, "quote_volume": 60.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998120000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 7.28, "quote_volume": 1.39776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998180000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998240000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 111328.19, "quote_volume": 21486.63489, "trades": 95, "taker_buy_volume": 103886.99, "taker_buy_quote": 20050.48329}, {"ts": 1771998300000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 15.11, "quote_volume": 2.93134, "trades": 1, "taker_buy_volume": 15.11, "taker_buy_quote": 2.93134}, {"ts": 1771998360000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998420000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 19361.64, "quote_volume": 3755.70859, "trades": 10, "taker_buy_volume": 18912.07, "taker_buy_quote": 3668.94158}, {"ts": 1771998480000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 976.67, "quote_volume": 188.78583, "trades": 6, "taker_buy_volume": 288.52, "taker_buy_quote": 55.97288}, {"ts": 1771998540000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 128.86, "quote_volume": 24.99884, "trades": 1, "taker_buy_volume": 128.86, "taker_buy_quote": 24.99884}, {"ts": 1771998600000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 77.31, "quote_volume": 14.99814, "trades": 1, "taker_buy_volume": 77.31, "taker_buy_quote": 14.99814}, {"ts": 1771998660000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 36.18, "quote_volume": 6.98274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998720000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 88.75, "quote_volume": 17.2175, "trades": 1, "taker_buy_volume": 88.75, "taker_buy_quote": 17.2175}, {"ts": 1771998780000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771998840000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 77.31, "quote_volume": 14.99814, "trades": 2, "taker_buy_volume": 77.31, "taker_buy_quote": 14.99814}, {"ts": 1771998900000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 112357.87, "quote_volume": 21797.42678, "trades": 71, "taker_buy_volume": 61970.24, "taker_buy_quote": 12022.22656}, {"ts": 1771998960000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 150.0, "quote_volume": 29.25, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 29.25}, {"ts": 1771999020000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 1006.97, "quote_volume": 196.35915, "trades": 1, "taker_buy_volume": 1006.97, "taker_buy_quote": 196.35915}, {"ts": 1771999080000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 5719.88, "quote_volume": 1109.65672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999140000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 1718.76, "quote_volume": 333.43944, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999200000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 1793.44, "quote_volume": 347.92736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999260000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 96.42, "quote_volume": 18.73625, "trades": 2, "taker_buy_volume": 30.77, "taker_buy_quote": 6.00015}, {"ts": 1771999320000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 73.33, "quote_volume": 14.29935, "trades": 1, "taker_buy_volume": 73.33, "taker_buy_quote": 14.29935}, {"ts": 1771999380000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999440000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 111.78, "quote_volume": 21.7971, "trades": 1, "taker_buy_volume": 111.78, "taker_buy_quote": 21.7971}, {"ts": 1771999500000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999560000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 51.45, "quote_volume": 10.03275, "trades": 3, "taker_buy_volume": 51.45, "taker_buy_quote": 10.03275}, {"ts": 1771999620000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 46244.01, "quote_volume": 9017.58195, "trades": 19, "taker_buy_volume": 46244.01, "taker_buy_quote": 9017.58195}, {"ts": 1771999680000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 271678.08, "quote_volume": 52970.2083, "trades": 139, "taker_buy_volume": 84795.79, "taker_buy_quote": 16535.17905}, {"ts": 1771999740000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 650.6, "quote_volume": 126.867, "trades": 1, "taker_buy_volume": 650.6, "taker_buy_quote": 126.867}, {"ts": 1771999800000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999860000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999920000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1771999980000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000040000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 228.78, "quote_volume": 44.38332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000100000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 18.76, "quote_volume": 3.63944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000160000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000220000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000280000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 652.37, "quote_volume": 126.94154, "trades": 4, "taker_buy_volume": 381.76, "taker_buy_quote": 74.4432}, {"ts": 1772000340000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 85791.94, "quote_volume": 16729.4283, "trades": 50, "taker_buy_volume": 81799.25, "taker_buy_quote": 15950.85375}, {"ts": 1772000400000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 1077.68, "quote_volume": 210.16991, "trades": 3, "taker_buy_volume": 22.31, "taker_buy_quote": 4.37276}, {"ts": 1772000460000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772000520000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 22.8, "quote_volume": 4.4688, "trades": 2, "taker_buy_volume": 22.8, "taker_buy_quote": 4.4688}, {"ts": 1772000580000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 67415.76, "quote_volume": 13213.6852, "trades": 62, "taker_buy_volume": 32056.72, "taker_buy_quote": 6283.31336}, {"ts": 1772000640000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 151929.28, "quote_volume": 29778.13888, "trades": 152, "taker_buy_volume": 54825.63, "taker_buy_quote": 10745.82348}, {"ts": 1772000700000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 21668.71, "quote_volume": 4247.00045, "trades": 6, "taker_buy_volume": 21602.0, "taker_buy_quote": 4233.992}, {"ts": 1772000760000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 1305.52, "quote_volume": 255.74819, "trades": 6, "taker_buy_volume": 1171.79, "taker_buy_quote": 229.67084}, {"ts": 1772000820000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 241.91, "quote_volume": 47.41436, "trades": 1, "taker_buy_volume": 241.91, "taker_buy_quote": 47.41436}, {"ts": 1772000880000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 46466.92, "quote_volume": 9104.4394, "trades": 32, "taker_buy_volume": 41712.47, "taker_buy_quote": 8175.64412}, {"ts": 1772000940000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001000000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 52098.47, "quote_volume": 10211.30012, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001060000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 230.28, "quote_volume": 45.13488, "trades": 1, "taker_buy_volume": 230.28, "taker_buy_quote": 45.13488}, {"ts": 1772001120000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001180000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 187897.87, "quote_volume": 36827.95187, "trades": 153, "taker_buy_volume": 130146.99, "taker_buy_quote": 25508.81004}, {"ts": 1772001240000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001300000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001360000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 497.99, "quote_volume": 97.60604, "trades": 7, "taker_buy_volume": 497.99, "taker_buy_quote": 97.60604}, {"ts": 1772001420000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 2525.15, "quote_volume": 495.48754, "trades": 14, "taker_buy_volume": 2525.15, "taker_buy_quote": 495.48754}, {"ts": 1772001480000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 1128.97, "quote_volume": 222.40709, "trades": 2, "taker_buy_volume": 1128.97, "taker_buy_quote": 222.40709}, {"ts": 1772001540000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 8807.01, "quote_volume": 1734.28563, "trades": 4, "taker_buy_volume": 8111.67, "taker_buy_quote": 1597.99899}, {"ts": 1772001600000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 138774.81, "quote_volume": 27220.14702, "trades": 50, "taker_buy_volume": 59943.46, "taker_buy_quote": 11769.20242}, {"ts": 1772001660000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 12220.21, "quote_volume": 2400.67261, "trades": 20, "taker_buy_volume": 5511.45, "taker_buy_quote": 1085.75565}, {"ts": 1772001720000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 32896.31, "quote_volume": 6463.67124, "trades": 31, "taker_buy_volume": 15994.48, "taker_buy_quote": 3150.91256}, {"ts": 1772001780000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 263652.89, "quote_volume": 51690.9664, "trades": 236, "taker_buy_volume": 115989.03, "taker_buy_quote": 22748.84984}, {"ts": 1772001840000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 2659.27, "quote_volume": 523.86412, "trades": 4, "taker_buy_volume": 2647.2, "taker_buy_quote": 521.4984}, {"ts": 1772001900000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772001960000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002020000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 25868.77, "quote_volume": 5070.27892, "trades": 53, "taker_buy_volume": 16693.39, "taker_buy_quote": 3271.90444}, {"ts": 1772002080000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002140000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002200000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 225215.66, "quote_volume": 44152.20137, "trades": 190, "taker_buy_volume": 178027.29, "taker_buy_quote": 34903.28085}, {"ts": 1772002260000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 7489.93, "quote_volume": 1468.02628, "trades": 26, "taker_buy_volume": 208.99, "taker_buy_quote": 40.96204}, {"ts": 1772002320000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002380000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 167.02, "quote_volume": 32.5689, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002440000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 169.03, "quote_volume": 33.12988, "trades": 1, "taker_buy_volume": 169.03, "taker_buy_quote": 33.12988}, {"ts": 1772002500000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002560000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 7.19, "quote_volume": 1.40924, "trades": 1, "taker_buy_volume": 7.19, "taker_buy_quote": 1.40924}, {"ts": 1772002620000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 209.59, "quote_volume": 41.07964, "trades": 1, "taker_buy_volume": 209.59, "taker_buy_quote": 41.07964}, {"ts": 1772002680000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002740000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002800000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002860000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 250.0, "quote_volume": 48.75, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002920000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 505.2, "quote_volume": 98.514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772002980000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 115945.09, "quote_volume": 22607.85666, "trades": 89, "taker_buy_volume": 72969.78, "taker_buy_quote": 14229.1071}, {"ts": 1772003040000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 49394.18, "quote_volume": 9631.8651, "trades": 28, "taker_buy_volume": 45648.95, "taker_buy_quote": 8901.54525}, {"ts": 1772003100000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 71592.84, "quote_volume": 13960.6038, "trades": 77, "taker_buy_volume": 26612.5, "taker_buy_quote": 5189.4375}, {"ts": 1772003160000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 22031.09, "quote_volume": 4274.03146, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003220000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772003280000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 13.07, "quote_volume": 2.54865, "trades": 1, "taker_buy_volume": 13.07, "taker_buy_quote": 2.54865}, {"ts": 1772003340000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 5005.32, "quote_volume": 976.0374, "trades": 17, "taker_buy_volume": 5005.32, "taker_buy_quote": 976.0374}, {"ts": 1772003400000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 49590.28, "quote_volume": 9670.1046, "trades": 33, "taker_buy_volume": 30049.28, "taker_buy_quote": 5859.6096}, {"ts": 1772003460000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 37175.3, "quote_volume": 7249.1835, "trades": 16, "taker_buy_volume": 285.54, "taker_buy_quote": 55.6803}, {"ts": 1772003520000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 55317.52, "quote_volume": 10785.48051, "trades": 94, "taker_buy_volume": 12487.47, "taker_buy_quote": 2435.05665}, {"ts": 1772003580000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 787.11, "quote_volume": 153.40378, "trades": 3, "taker_buy_volume": 704.44, "taker_buy_quote": 137.3658}, {"ts": 1772003640000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 232.28, "quote_volume": 45.2946, "trades": 1, "taker_buy_volume": 232.28, "taker_buy_quote": 45.2946}, {"ts": 1772003700000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 103275.47, "quote_volume": 20035.44118, "trades": 84, "taker_buy_volume": 16683.17, "taker_buy_quote": 3236.53498}, {"ts": 1772003760000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 1190.78, "quote_volume": 232.2021, "trades": 1, "taker_buy_volume": 1190.78, "taker_buy_quote": 232.2021}, {"ts": 1772003820000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 79224.97, "quote_volume": 15448.86915, "trades": 55, "taker_buy_volume": 74890.82, "taker_buy_quote": 14603.7099}, {"ts": 1772003880000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 25468.04, "quote_volume": 4966.2678, "trades": 15, "taker_buy_volume": 25468.04, "taker_buy_quote": 4966.2678}, {"ts": 1772003940000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 3924.61, "quote_volume": 761.37434, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004000000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 30.85, "quote_volume": 5.9849, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004060000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 44.1, "quote_volume": 8.5995, "trades": 1, "taker_buy_volume": 44.1, "taker_buy_quote": 8.5995}, {"ts": 1772004120000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 5496.23, "quote_volume": 1071.76485, "trades": 1, "taker_buy_volume": 5496.23, "taker_buy_quote": 1071.76485}, {"ts": 1772004180000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 53.28, "quote_volume": 10.3896, "trades": 1, "taker_buy_volume": 53.28, "taker_buy_quote": 10.3896}, {"ts": 1772004240000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004300000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004360000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 28376.92, "quote_volume": 5533.4994, "trades": 6, "taker_buy_volume": 28376.92, "taker_buy_quote": 5533.4994}, {"ts": 1772004420000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004480000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004540000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004600000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 1254.57, "quote_volume": 243.64551, "trades": 3, "taker_buy_volume": 258.93, "taker_buy_quote": 50.49135}, {"ts": 1772004660000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 42574.52, "quote_volume": 8312.67375, "trades": 29, "taker_buy_volume": 42574.52, "taker_buy_quote": 8312.67375}, {"ts": 1772004720000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004780000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 22706.08, "quote_volume": 4431.49852, "trades": 8, "taker_buy_volume": 3812.92, "taker_buy_quote": 747.33232}, {"ts": 1772004840000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772004900000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 2835.77, "quote_volume": 555.81092, "trades": 5, "taker_buy_volume": 2835.77, "taker_buy_quote": 555.81092}, {"ts": 1772004960000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 4011.04, "quote_volume": 786.16384, "trades": 3, "taker_buy_volume": 4011.04, "taker_buy_quote": 786.16384}, {"ts": 1772005020000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 551.02, "quote_volume": 107.99992, "trades": 1, "taker_buy_volume": 551.02, "taker_buy_quote": 107.99992}, {"ts": 1772005080000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 1530.61, "quote_volume": 299.99956, "trades": 1, "taker_buy_volume": 1530.61, "taker_buy_quote": 299.99956}, {"ts": 1772005140000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 461.18, "quote_volume": 90.39128, "trades": 1, "taker_buy_volume": 461.18, "taker_buy_quote": 90.39128}, {"ts": 1772005200000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 3339.7, "quote_volume": 654.5812, "trades": 1, "taker_buy_volume": 3339.7, "taker_buy_quote": 654.5812}, {"ts": 1772005260000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 4527.51, "quote_volume": 887.39196, "trades": 2, "taker_buy_volume": 4527.51, "taker_buy_quote": 887.39196}, {"ts": 1772005320000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 8132.08, "quote_volume": 1593.88768, "trades": 7, "taker_buy_volume": 8132.08, "taker_buy_quote": 1593.88768}, {"ts": 1772005380000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 7892.94, "quote_volume": 1547.01624, "trades": 4, "taker_buy_volume": 7892.94, "taker_buy_quote": 1547.01624}, {"ts": 1772005440000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 10162.88, "quote_volume": 1989.14814, "trades": 5, "taker_buy_volume": 7386.54, "taker_buy_quote": 1447.76184}, {"ts": 1772005500000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 8964.29, "quote_volume": 1757.00084, "trades": 3, "taker_buy_volume": 8964.29, "taker_buy_quote": 1757.00084}, {"ts": 1772005560000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 4209.12, "quote_volume": 824.90295, "trades": 6, "taker_buy_volume": 4124.55, "taker_buy_quote": 808.4118}, {"ts": 1772005620000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 8676.87, "quote_volume": 1700.66652, "trades": 36, "taker_buy_volume": 8676.87, "taker_buy_quote": 1700.66652}, {"ts": 1772005680000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 5085.05, "quote_volume": 996.60785, "trades": 9, "taker_buy_volume": 5023.1, "taker_buy_quote": 984.5276}, {"ts": 1772005740000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 84.03, "quote_volume": 16.46988, "trades": 1, "taker_buy_volume": 84.03, "taker_buy_quote": 16.46988}, {"ts": 1772005800000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772005860000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 236524.95, "quote_volume": 46358.8902, "trades": 95, "taker_buy_volume": 183529.11, "taker_buy_quote": 35971.70556}, {"ts": 1772005920000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 42479.2, "quote_volume": 8325.9232, "trades": 79, "taker_buy_volume": 25260.17, "taker_buy_quote": 4950.99332}, {"ts": 1772005980000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 76143.82, "quote_volume": 14924.18872, "trades": 42, "taker_buy_volume": 28765.85, "taker_buy_quote": 5638.1066}, {"ts": 1772006040000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 28205.15, "quote_volume": 5531.05972, "trades": 30, "taker_buy_volume": 28205.15, "taker_buy_quote": 5531.05972}, {"ts": 1772006100000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 68844.41, "quote_volume": 13493.50436, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006160000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006220000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 31530.73, "quote_volume": 6180.02308, "trades": 59, "taker_buy_volume": 16266.54, "taker_buy_quote": 3188.24184}, {"ts": 1772006280000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 2057.9, "quote_volume": 405.4063, "trades": 2, "taker_buy_volume": 2057.9, "taker_buy_quote": 405.4063}, {"ts": 1772006340000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 2373.52, "quote_volume": 465.293, "trades": 7, "taker_buy_volume": 83.08, "taker_buy_quote": 16.36676}, {"ts": 1772006400000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 35299.79, "quote_volume": 6918.49228, "trades": 20, "taker_buy_volume": 6517.44, "taker_buy_quote": 1277.41824}, {"ts": 1772006460000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 7116.17, "quote_volume": 1394.69391, "trades": 3, "taker_buy_volume": 7040.76, "taker_buy_quote": 1379.98896}, {"ts": 1772006520000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006580000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 886.0, "quote_volume": 173.656, "trades": 2, "taker_buy_volume": 886.0, "taker_buy_quote": 173.656}, {"ts": 1772006640000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 56714.28, "quote_volume": 11116.19888, "trades": 40, "taker_buy_volume": 56714.28, "taker_buy_quote": 11116.19888}, {"ts": 1772006700000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 1408.24, "quote_volume": 276.71884, "trades": 2, "taker_buy_volume": 703.8, "taker_buy_quote": 138.6486}, {"ts": 1772006760000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006820000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 91733.02, "quote_volume": 17979.26727, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772006880000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 422.0, "quote_volume": 82.712, "trades": 1, "taker_buy_volume": 422.0, "taker_buy_quote": 82.712}, {"ts": 1772006940000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007000000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 909.05, "quote_volume": 177.27148, "trades": 2, "taker_buy_volume": 6.73, "taker_buy_quote": 1.31908}, {"ts": 1772007060000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007120000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007180000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 51.28, "quote_volume": 9.9996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007240000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 1250.66, "quote_volume": 245.12936, "trades": 1, "taker_buy_volume": 1250.66, "taker_buy_quote": 245.12936}, {"ts": 1772007300000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007360000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007420000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007480000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007540000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 117.06, "quote_volume": 22.94376, "trades": 1, "taker_buy_volume": 117.06, "taker_buy_quote": 22.94376}, {"ts": 1772007600000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 25971.06, "quote_volume": 5090.32776, "trades": 15, "taker_buy_volume": 25971.06, "taker_buy_quote": 5090.32776}, {"ts": 1772007660000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 51.15, "quote_volume": 10.0254, "trades": 1, "taker_buy_volume": 51.15, "taker_buy_quote": 10.0254}, {"ts": 1772007720000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 84216.18, "quote_volume": 16506.37128, "trades": 77, "taker_buy_volume": 72388.54, "taker_buy_quote": 14188.15384}, {"ts": 1772007780000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 322.2, "quote_volume": 63.40915, "trades": 4, "taker_buy_volume": 257.95, "taker_buy_quote": 50.81615}, {"ts": 1772007840000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007900000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 199.06, "quote_volume": 39.01576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772007960000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 412.68, "quote_volume": 81.29796, "trades": 2, "taker_buy_volume": 412.68, "taker_buy_quote": 81.29796}, {"ts": 1772008020000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 50.76, "quote_volume": 9.99972, "trades": 1, "taker_buy_volume": 50.76, "taker_buy_quote": 9.99972}, {"ts": 1772008080000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 50.76, "quote_volume": 9.94896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008140000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 147.95, "quote_volume": 29.14615, "trades": 1, "taker_buy_volume": 147.95, "taker_buy_quote": 29.14615}, {"ts": 1772008200000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 147.2, "quote_volume": 28.9984, "trades": 1, "taker_buy_volume": 147.2, "taker_buy_quote": 28.9984}, {"ts": 1772008260000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008320000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 147.2, "quote_volume": 28.9984, "trades": 1, "taker_buy_volume": 147.2, "taker_buy_quote": 28.9984}, {"ts": 1772008380000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008440000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008500000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008560000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 285.35, "quote_volume": 55.95885, "trades": 2, "taker_buy_volume": 30.25, "taker_buy_quote": 5.95925}, {"ts": 1772008620000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 33.19, "quote_volume": 6.50524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008680000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 269542.33, "quote_volume": 53099.83901, "trades": 244, "taker_buy_volume": 151156.51, "taker_buy_quote": 29777.83247}, {"ts": 1772008740000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772008800000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 126.9, "quote_volume": 24.9993, "trades": 1, "taker_buy_volume": 126.9, "taker_buy_quote": 24.9993}, {"ts": 1772008860000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 170.9, "quote_volume": 33.6673, "trades": 2, "taker_buy_volume": 170.9, "taker_buy_quote": 33.6673}, {"ts": 1772008920000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 28933.78, "quote_volume": 5699.95466, "trades": 136, "taker_buy_volume": 4904.5, "taker_buy_quote": 966.1865}, {"ts": 1772008980000, "open": 0.198, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 2955.41, "quote_volume": 582.29619, "trades": 24, "taker_buy_volume": 390.21, "taker_buy_quote": 76.97743}, {"ts": 1772009040000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 381.76, "quote_volume": 75.20672, "trades": 2, "taker_buy_volume": 381.76, "taker_buy_quote": 75.20672}, {"ts": 1772009100000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009160000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 17979.49, "quote_volume": 3523.98004, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009220000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009280000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009340000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 35.04, "quote_volume": 6.90288, "trades": 1, "taker_buy_volume": 35.04, "taker_buy_quote": 6.90288}, {"ts": 1772009400000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 121227.61, "quote_volume": 23881.11778, "trades": 92, "taker_buy_volume": 90027.18, "taker_buy_quote": 17735.35446}, {"ts": 1772009460000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 858.83, "quote_volume": 168.63537, "trades": 7, "taker_buy_volume": 304.69, "taker_buy_quote": 60.02393}, {"ts": 1772009520000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009580000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 14846.07, "quote_volume": 2909.82972, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772009640000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 19083.57, "quote_volume": 3759.46329, "trades": 15, "taker_buy_volume": 19053.12, "taker_buy_quote": 3753.46464}, {"ts": 1772009700000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 86.16, "quote_volume": 17.00352, "trades": 2, "taker_buy_volume": 30.0, "taker_buy_quote": 5.94}, {"ts": 1772009760000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 44179.86, "quote_volume": 8703.43242, "trades": 75, "taker_buy_volume": 1942.13, "taker_buy_quote": 382.59961}, {"ts": 1772009820000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 54276.8, "quote_volume": 10691.11339, "trades": 107, "taker_buy_volume": 32656.09, "taker_buy_quote": 6433.24973}, {"ts": 1772009880000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 17003.05, "quote_volume": 3349.63085, "trades": 20, "taker_buy_volume": 17003.05, "taker_buy_quote": 3349.63085}, {"ts": 1772009940000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 186091.97, "quote_volume": 36827.30003, "trades": 133, "taker_buy_volume": 148568.14, "taker_buy_quote": 29416.49172}, {"ts": 1772010000000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 82974.6, "quote_volume": 16346.57763, "trades": 69, "taker_buy_volume": 4361.87, "taker_buy_quote": 859.86982}, {"ts": 1772010060000, "open": 0.197, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 79223.43, "quote_volume": 15606.63299, "trades": 103, "taker_buy_volume": 54527.29, "taker_buy_quote": 10742.11513}, {"ts": 1772010120000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 21272.4, "quote_volume": 4188.24149, "trades": 40, "taker_buy_volume": 14770.35, "taker_buy_quote": 2909.75895}, {"ts": 1772010180000, "open": 0.197, "high": 0.198, "low": 0.196, "close": 0.196, "volume": 12593.91, "quote_volume": 2480.84698, "trades": 42, "taker_buy_volume": 7225.71, "taker_buy_quote": 1423.56487}, {"ts": 1772010240000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 255.1, "quote_volume": 49.9996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010300000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 397.89, "quote_volume": 78.38433, "trades": 3, "taker_buy_volume": 397.89, "taker_buy_quote": 78.38433}, {"ts": 1772010360000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 1302.42, "quote_volume": 256.0447, "trades": 3, "taker_buy_volume": 770.38, "taker_buy_quote": 151.76486}, {"ts": 1772010420000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 140382.07, "quote_volume": 27655.26779, "trades": 79, "taker_buy_volume": 130050.74, "taker_buy_quote": 25619.99578}, {"ts": 1772010480000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 57951.72, "quote_volume": 11474.44056, "trades": 17, "taker_buy_volume": 57951.72, "taker_buy_quote": 11474.44056}, {"ts": 1772010540000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 2693.0, "quote_volume": 533.214, "trades": 1, "taker_buy_volume": 2693.0, "taker_buy_quote": 533.214}, {"ts": 1772010600000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 67648.68, "quote_volume": 13394.43864, "trades": 62, "taker_buy_volume": 58066.97, "taker_buy_quote": 11497.26006}, {"ts": 1772010660000, "open": 0.198, "high": 0.199, "low": 0.197, "close": 0.197, "volume": 61354.49, "quote_volume": 12152.38011, "trades": 84, "taker_buy_volume": 6986.27, "taker_buy_quote": 1387.49806}, {"ts": 1772010720000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 24713.31, "quote_volume": 4893.23538, "trades": 56, "taker_buy_volume": 4306.0, "taker_buy_quote": 852.588}, {"ts": 1772010780000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 37881.01, "quote_volume": 7500.63998, "trades": 25, "taker_buy_volume": 35311.53, "taker_buy_quote": 6991.88294}, {"ts": 1772010840000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 68391.46, "quote_volume": 13541.22483, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772010900000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 426.17, "quote_volume": 84.38166, "trades": 2, "taker_buy_volume": 426.17, "taker_buy_quote": 84.38166}, {"ts": 1772010960000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 2204.9, "quote_volume": 436.5702, "trades": 3, "taker_buy_volume": 2204.9, "taker_buy_quote": 436.5702}, {"ts": 1772011020000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 101.01, "quote_volume": 19.99998, "trades": 1, "taker_buy_volume": 101.01, "taker_buy_quote": 19.99998}, {"ts": 1772011080000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 994.49, "quote_volume": 196.90902, "trades": 2, "taker_buy_volume": 994.49, "taker_buy_quote": 196.90902}, {"ts": 1772011140000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 31454.28, "quote_volume": 6228.83602, "trades": 28, "taker_buy_volume": 30751.18, "taker_buy_quote": 6089.62222}, {"ts": 1772011200000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 52924.45, "quote_volume": 10481.3286, "trades": 83, "taker_buy_volume": 40767.9, "taker_buy_quote": 8074.3317}, {"ts": 1772011260000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 2838.78, "quote_volume": 564.22238, "trades": 5, "taker_buy_volume": 2143.94, "taker_buy_quote": 426.64406}, {"ts": 1772011320000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011380000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 21931.75, "quote_volume": 4341.07236, "trades": 26, "taker_buy_volume": 1414.14, "taker_buy_quote": 279.99972}, {"ts": 1772011440000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 24.86, "quote_volume": 4.92228, "trades": 1, "taker_buy_volume": 24.86, "taker_buy_quote": 4.92228}, {"ts": 1772011500000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 799.05, "quote_volume": 158.2119, "trades": 2, "taker_buy_volume": 799.05, "taker_buy_quote": 158.2119}, {"ts": 1772011560000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011620000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 2036.43, "quote_volume": 403.21314, "trades": 2, "taker_buy_volume": 2036.43, "taker_buy_quote": 403.21314}, {"ts": 1772011680000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 67773.57, "quote_volume": 13351.68713, "trades": 14, "taker_buy_volume": 293.84, "taker_buy_quote": 58.18032}, {"ts": 1772011740000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011800000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 10187.82, "quote_volume": 2007.00054, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772011860000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 145062.15, "quote_volume": 28577.26355, "trades": 43, "taker_buy_volume": 20.0, "taker_buy_quote": 3.96}, {"ts": 1772011920000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 449.49, "quote_volume": 88.99902, "trades": 2, "taker_buy_volume": 449.49, "taker_buy_quote": 88.99902}, {"ts": 1772011980000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 1616.16, "quote_volume": 319.99968, "trades": 2, "taker_buy_volume": 1616.16, "taker_buy_quote": 319.99968}, {"ts": 1772012040000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 563.36, "quote_volume": 111.54528, "trades": 1, "taker_buy_volume": 563.36, "taker_buy_quote": 111.54528}, {"ts": 1772012100000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 74835.6, "quote_volume": 14751.63087, "trades": 39, "taker_buy_volume": 52556.53, "taker_buy_quote": 10362.65408}, {"ts": 1772012160000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 720.07, "quote_volume": 142.57386, "trades": 6, "taker_buy_volume": 720.07, "taker_buy_quote": 142.57386}, {"ts": 1772012220000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 1895.73, "quote_volume": 373.45881, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012280000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012340000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012400000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 344.71, "quote_volume": 68.25258, "trades": 1, "taker_buy_volume": 344.71, "taker_buy_quote": 68.25258}, {"ts": 1772012460000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 357.58, "quote_volume": 70.80084, "trades": 3, "taker_buy_volume": 357.58, "taker_buy_quote": 70.80084}, {"ts": 1772012520000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 220.48, "quote_volume": 43.65504, "trades": 1, "taker_buy_volume": 220.48, "taker_buy_quote": 43.65504}, {"ts": 1772012580000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 2030.73, "quote_volume": 401.14606, "trades": 5, "taker_buy_volume": 1092.25, "taker_buy_quote": 216.2655}, {"ts": 1772012640000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 9.91, "quote_volume": 1.95227, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012700000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 3827.85, "quote_volume": 757.9143, "trades": 2, "taker_buy_volume": 3827.85, "taker_buy_quote": 757.9143}, {"ts": 1772012760000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012820000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 3827.85, "quote_volume": 754.08645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772012880000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 140917.22, "quote_volume": 27902.03986, "trades": 150, "taker_buy_volume": 119072.82, "taker_buy_quote": 23576.84866}, {"ts": 1772012940000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 54530.15, "quote_volume": 10797.4328, "trades": 168, "taker_buy_volume": 6227.05, "taker_buy_quote": 1233.419}, {"ts": 1772013000000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 26107.3, "quote_volume": 5169.2454, "trades": 22, "taker_buy_volume": 400.0, "taker_buy_quote": 79.2}, {"ts": 1772013060000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 40092.67, "quote_volume": 7938.37838, "trades": 128, "taker_buy_volume": 17513.32, "taker_buy_quote": 3467.66708}, {"ts": 1772013120000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 9675.53, "quote_volume": 1913.16916, "trades": 48, "taker_buy_volume": 3072.49, "taker_buy_quote": 608.35302}, {"ts": 1772013180000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 35.35, "quote_volume": 6.9993, "trades": 1, "taker_buy_volume": 35.35, "taker_buy_quote": 6.9993}, {"ts": 1772013240000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 1477.61, "quote_volume": 292.56678, "trades": 3, "taker_buy_volume": 1477.61, "taker_buy_quote": 292.56678}, {"ts": 1772013300000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 127128.32, "quote_volume": 25171.40736, "trades": 71, "taker_buy_volume": 62216.7, "taker_buy_quote": 12318.9066}, {"ts": 1772013360000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 863.68, "quote_volume": 171.00864, "trades": 5, "taker_buy_volume": 863.68, "taker_buy_quote": 171.00864}, {"ts": 1772013420000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 96165.41, "quote_volume": 19040.75118, "trades": 67, "taker_buy_volume": 58321.6, "taker_buy_quote": 11547.6768}, {"ts": 1772013480000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 1183.24, "quote_volume": 235.46476, "trades": 1, "taker_buy_volume": 1183.24, "taker_buy_quote": 235.46476}, {"ts": 1772013540000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 2231.88, "quote_volume": 444.14412, "trades": 2, "taker_buy_volume": 2231.88, "taker_buy_quote": 444.14412}, {"ts": 1772013600000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 9613.11, "quote_volume": 1910.59098, "trades": 6, "taker_buy_volume": 7195.2, "taker_buy_quote": 1431.8448}, {"ts": 1772013660000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 9824.53, "quote_volume": 1955.08147, "trades": 1, "taker_buy_volume": 9824.53, "taker_buy_quote": 1955.08147}, {"ts": 1772013720000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 19100.66, "quote_volume": 3799.83819, "trades": 22, "taker_buy_volume": 17907.51, "taker_buy_quote": 3563.59449}, {"ts": 1772013780000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 1000.0, "quote_volume": 199.0, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 199.0}, {"ts": 1772013840000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 16.0, "quote_volume": 3.184, "trades": 1, "taker_buy_volume": 16.0, "taker_buy_quote": 3.184}, {"ts": 1772013900000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772013960000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014020000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 115651.78, "quote_volume": 23014.70422, "trades": 80, "taker_buy_volume": 53668.95, "taker_buy_quote": 10680.12105}, {"ts": 1772014080000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 46572.54, "quote_volume": 9268.04736, "trades": 35, "taker_buy_volume": 28163.15, "taker_buy_quote": 5604.57875}, {"ts": 1772014140000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 104.25, "quote_volume": 20.74575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014200000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014260000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 62001.61, "quote_volume": 12338.32039, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014320000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014380000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 28945.41, "quote_volume": 5777.4961, "trades": 31, "taker_buy_volume": 28894.78, "taker_buy_quote": 5767.42073}, {"ts": 1772014440000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 1386.5, "quote_volume": 277.3, "trades": 1, "taker_buy_volume": 1386.5, "taker_buy_quote": 277.3}, {"ts": 1772014500000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 8957.89, "quote_volume": 1783.51155, "trades": 36, "taker_buy_volume": 946.75, "taker_buy_quote": 189.29469}, {"ts": 1772014560000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 20088.63, "quote_volume": 3997.63232, "trades": 56, "taker_buy_volume": 15817.39, "taker_buy_quote": 3147.66061}, {"ts": 1772014620000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 442.61, "quote_volume": 87.75052, "trades": 3, "taker_buy_volume": 113.74, "taker_buy_quote": 22.63426}, {"ts": 1772014680000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 17817.16, "quote_volume": 3527.79768, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014740000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 171.41, "quote_volume": 34.03729, "trades": 2, "taker_buy_volume": 98.11, "taker_buy_quote": 19.52389}, {"ts": 1772014800000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 331.04, "quote_volume": 65.79587, "trades": 3, "taker_buy_volume": 249.95, "taker_buy_quote": 49.74005}, {"ts": 1772014860000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 79.37, "quote_volume": 15.79463, "trades": 2, "taker_buy_volume": 79.37, "taker_buy_quote": 15.79463}, {"ts": 1772014920000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772014980000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 419.52, "quote_volume": 83.48448, "trades": 1, "taker_buy_volume": 419.52, "taker_buy_quote": 83.48448}, {"ts": 1772015040000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 50133.19, "quote_volume": 9976.50481, "trades": 72, "taker_buy_volume": 46715.42, "taker_buy_quote": 9296.36858}, {"ts": 1772015100000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 21595.47, "quote_volume": 4297.49853, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015160000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 22949.69, "quote_volume": 4566.98831, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015220000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 26111.1, "quote_volume": 5196.1089, "trades": 21, "taker_buy_volume": 26111.1, "taker_buy_quote": 5196.1089}, {"ts": 1772015280000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 61099.95, "quote_volume": 12158.63689, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015340000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 10.02, "quote_volume": 1.99398, "trades": 1, "taker_buy_volume": 10.02, "taker_buy_quote": 1.99398}, {"ts": 1772015400000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 293.15, "quote_volume": 58.08369, "trades": 2, "taker_buy_volume": 39.99, "taker_buy_quote": 7.95801}, {"ts": 1772015460000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 99609.27, "quote_volume": 19821.77658, "trades": 37, "taker_buy_volume": 96288.94, "taker_buy_quote": 19161.49906}, {"ts": 1772015520000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 24728.99, "quote_volume": 4921.06901, "trades": 48, "taker_buy_volume": 7019.53, "taker_buy_quote": 1396.88647}, {"ts": 1772015580000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015640000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 1352.04, "quote_volume": 269.05596, "trades": 8, "taker_buy_volume": 1352.04, "taker_buy_quote": 269.05596}, {"ts": 1772015700000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 497.45, "quote_volume": 98.9622, "trades": 3, "taker_buy_volume": 467.1, "taker_buy_quote": 92.9529}, {"ts": 1772015760000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 1892.22, "quote_volume": 376.0592, "trades": 3, "taker_buy_volume": 1399.64, "taker_buy_quote": 278.52836}, {"ts": 1772015820000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 192.21, "quote_volume": 38.05758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015880000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772015940000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 158925.83, "quote_volume": 31467.31434, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016000000, "open": 0.199, "high": 0.201, "low": 0.199, "close": 0.201, "volume": 160354.17, "quote_volume": 32012.33359, "trades": 92, "taker_buy_volume": 156076.77, "taker_buy_quote": 31160.10574}, {"ts": 1772016060000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 52555.5, "quote_volume": 10511.1, "trades": 30, "taker_buy_volume": 409.94, "taker_buy_quote": 81.988}, {"ts": 1772016120000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 909.7, "quote_volume": 181.94, "trades": 1, "taker_buy_volume": 909.7, "taker_buy_quote": 181.94}, {"ts": 1772016180000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 312.86, "quote_volume": 62.572, "trades": 1, "taker_buy_volume": 312.86, "taker_buy_quote": 62.572}, {"ts": 1772016240000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016300000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016360000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016420000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 125.12, "quote_volume": 25.024, "trades": 2, "taker_buy_volume": 125.12, "taker_buy_quote": 25.024}, {"ts": 1772016480000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 52.92, "quote_volume": 10.53108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016540000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016600000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 149.05, "quote_volume": 29.81, "trades": 1, "taker_buy_volume": 149.05, "taker_buy_quote": 29.81}, {"ts": 1772016660000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016720000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772016780000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 11158.9, "quote_volume": 2231.68148, "trades": 3, "taker_buy_volume": 11060.38, "taker_buy_quote": 2212.076}, {"ts": 1772016840000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 6756.15, "quote_volume": 1351.23, "trades": 9, "taker_buy_volume": 6756.15, "taker_buy_quote": 1351.23}, {"ts": 1772016900000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 462.47, "quote_volume": 92.494, "trades": 1, "taker_buy_volume": 462.47, "taker_buy_quote": 92.494}, {"ts": 1772016960000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 28.72, "quote_volume": 5.744, "trades": 1, "taker_buy_volume": 28.72, "taker_buy_quote": 5.744}, {"ts": 1772017020000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 37.96, "quote_volume": 7.55404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017080000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 77387.0, "quote_volume": 15400.013, "trades": 43, "taker_buy_volume": 9099.88, "taker_buy_quote": 1810.87612}, {"ts": 1772017140000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 4269.54, "quote_volume": 850.85423, "trades": 17, "taker_buy_volume": 1334.33, "taker_buy_quote": 266.74744}, {"ts": 1772017200000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 1179.83, "quote_volume": 234.78617, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017260000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017320000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017380000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 18478.66, "quote_volume": 3677.25334, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017440000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 50.49, "quote_volume": 10.04751, "trades": 1, "taker_buy_volume": 50.49, "taker_buy_quote": 10.04751}, {"ts": 1772017500000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017560000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 62.0, "quote_volume": 12.338, "trades": 1, "taker_buy_volume": 62.0, "taker_buy_quote": 12.338}, {"ts": 1772017620000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 229.74, "quote_volume": 45.48852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017680000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 12.81, "quote_volume": 2.54919, "trades": 1, "taker_buy_volume": 12.81, "taker_buy_quote": 2.54919}, {"ts": 1772017740000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 100.5, "quote_volume": 19.9995, "trades": 1, "taker_buy_volume": 100.5, "taker_buy_quote": 19.9995}, {"ts": 1772017800000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 490.7, "quote_volume": 97.6493, "trades": 1, "taker_buy_volume": 490.7, "taker_buy_quote": 97.6493}, {"ts": 1772017860000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 3899.6, "quote_volume": 775.96944, "trades": 4, "taker_buy_volume": 3848.64, "taker_buy_quote": 765.87936}, {"ts": 1772017920000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 65.38, "quote_volume": 12.94524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772017980000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018040000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 1902.61, "quote_volume": 378.61939, "trades": 3, "taker_buy_volume": 1902.61, "taker_buy_quote": 378.61939}, {"ts": 1772018100000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018160000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018220000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 76803.61, "quote_volume": 15283.91839, "trades": 42, "taker_buy_volume": 71479.79, "taker_buy_quote": 14224.47821}, {"ts": 1772018280000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 52309.99, "quote_volume": 10409.68801, "trades": 40, "taker_buy_volume": 18928.72, "taker_buy_quote": 3766.81528}, {"ts": 1772018340000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 12620.44, "quote_volume": 2511.46756, "trades": 4, "taker_buy_volume": 12620.44, "taker_buy_quote": 2511.46756}, {"ts": 1772018400000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 513.6, "quote_volume": 102.2064, "trades": 1, "taker_buy_volume": 513.6, "taker_buy_quote": 102.2064}, {"ts": 1772018460000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 12645.0, "quote_volume": 2516.3045, "trades": 5, "taker_buy_volume": 12594.5, "taker_buy_quote": 2506.3055}, {"ts": 1772018520000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 55849.81, "quote_volume": 11143.74613, "trades": 73, "taker_buy_volume": 44245.77, "taker_buy_quote": 8824.84495}, {"ts": 1772018580000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 7404.6, "quote_volume": 1480.92, "trades": 4, "taker_buy_volume": 7404.6, "taker_buy_quote": 1480.92}, {"ts": 1772018640000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018700000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 18132.34, "quote_volume": 3626.468, "trades": 21, "taker_buy_volume": 18132.34, "taker_buy_quote": 3626.468}, {"ts": 1772018760000, "open": 0.199, "high": 0.201, "low": 0.199, "close": 0.201, "volume": 27679.44, "quote_volume": 5548.40769, "trades": 24, "taker_buy_volume": 27659.18, "taker_buy_quote": 5544.37595}, {"ts": 1772018820000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 2487.56, "quote_volume": 499.99956, "trades": 1, "taker_buy_volume": 2487.56, "taker_buy_quote": 499.99956}, {"ts": 1772018880000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772018940000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019000000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 139543.95, "quote_volume": 27921.45248, "trades": 61, "taker_buy_volume": 78086.32, "taker_buy_quote": 15629.92648}, {"ts": 1772019060000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 158.36, "quote_volume": 31.83036, "trades": 1, "taker_buy_volume": 158.36, "taker_buy_quote": 31.83036}, {"ts": 1772019120000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 5.2, "quote_volume": 1.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019180000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019240000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 1552.75, "quote_volume": 311.99087, "trades": 3, "taker_buy_volume": 1440.87, "taker_buy_quote": 289.61487}, {"ts": 1772019300000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019360000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 20027.86, "quote_volume": 4005.572, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019420000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019480000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 7.95, "quote_volume": 1.59, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019540000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019600000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 4570.17, "quote_volume": 918.60417, "trades": 9, "taker_buy_volume": 4570.17, "taker_buy_quote": 918.60417}, {"ts": 1772019660000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 400.0, "quote_volume": 80.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019720000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 10564.71, "quote_volume": 2112.942, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019780000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019840000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 69.08, "quote_volume": 13.816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019900000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772019960000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020020000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020080000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 1458.76, "quote_volume": 293.21076, "trades": 1, "taker_buy_volume": 1458.76, "taker_buy_quote": 293.21076}, {"ts": 1772020140000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 951.35, "quote_volume": 190.27, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020200000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020260000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020320000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020380000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 3696.51, "quote_volume": 742.99851, "trades": 6, "taker_buy_volume": 3696.51, "taker_buy_quote": 742.99851}, {"ts": 1772020440000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 9.05, "quote_volume": 1.81, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020500000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 74.0, "quote_volume": 14.874, "trades": 1, "taker_buy_volume": 74.0, "taker_buy_quote": 14.874}, {"ts": 1772020560000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020620000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 3692.8, "quote_volume": 738.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020680000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 3972.99, "quote_volume": 794.598, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020740000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020800000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 839.72, "quote_volume": 168.20724, "trades": 6, "taker_buy_volume": 263.24, "taker_buy_quote": 52.91124}, {"ts": 1772020860000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 1416.01, "quote_volume": 284.61801, "trades": 1, "taker_buy_volume": 1416.01, "taker_buy_quote": 284.61801}, {"ts": 1772020920000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 32.8, "quote_volume": 6.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772020980000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 1612.05, "quote_volume": 322.41, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021040000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 127927.8, "quote_volume": 25585.56, "trades": 80, "taker_buy_volume": 69153.84, "taker_buy_quote": 13830.768}, {"ts": 1772021100000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 66033.67, "quote_volume": 13272.51452, "trades": 26, "taker_buy_volume": 65780.52, "taker_buy_quote": 13221.88452}, {"ts": 1772021160000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021220000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 172899.81, "quote_volume": 34584.36237, "trades": 103, "taker_buy_volume": 88261.1, "taker_buy_quote": 17656.62037}, {"ts": 1772021280000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 7254.2, "quote_volume": 1453.69823, "trades": 7, "taker_buy_volume": 2858.23, "taker_buy_quote": 574.50423}, {"ts": 1772021340000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021400000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 1309.11, "quote_volume": 262.99468, "trades": 9, "taker_buy_volume": 1172.68, "taker_buy_quote": 235.70868}, {"ts": 1772021460000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021520000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 6041.95, "quote_volume": 1208.39, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021580000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021640000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 396.84, "quote_volume": 79.368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772021700000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 2399.07, "quote_volume": 480.08762, "trades": 5, "taker_buy_volume": 273.62, "taker_buy_quote": 54.99762}, {"ts": 1772021760000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 16956.92, "quote_volume": 3391.384, "trades": 73, "taker_buy_volume": 1082.93, "taker_buy_quote": 216.586}, {"ts": 1772021820000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 5293.82, "quote_volume": 1064.04731, "trades": 7, "taker_buy_volume": 5283.31, "taker_buy_quote": 1061.94531}, {"ts": 1772021880000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 3980.09, "quote_volume": 799.99809, "trades": 2, "taker_buy_volume": 3980.09, "taker_buy_quote": 799.99809}, {"ts": 1772021940000, "open": 0.201, "high": 0.202, "low": 0.2, "close": 0.201, "volume": 234606.84, "quote_volume": 47153.75093, "trades": 122, "taker_buy_volume": 175937.9, "taker_buy_quote": 35363.73789}, {"ts": 1772022000000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 7803.28, "quote_volume": 1576.25022, "trades": 24, "taker_buy_volume": 7790.94, "taker_buy_quote": 1573.76988}, {"ts": 1772022060000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 139052.41, "quote_volume": 28090.21506, "trades": 184, "taker_buy_volume": 91894.76, "taker_buy_quote": 18564.36976}, {"ts": 1772022120000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 134.52, "quote_volume": 27.27156, "trades": 2, "taker_buy_volume": 98.52, "taker_buy_quote": 19.99956}, {"ts": 1772022180000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 35414.99, "quote_volume": 7204.05801, "trades": 65, "taker_buy_volume": 29184.47, "taker_buy_quote": 5939.26245}, {"ts": 1772022240000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 769.99, "quote_volume": 156.80797, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 102.0}, {"ts": 1772022300000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 1558.06, "quote_volume": 317.69213, "trades": 9, "taker_buy_volume": 1405.95, "taker_buy_quote": 286.8138}, {"ts": 1772022360000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 3758.99, "quote_volume": 763.07497, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022420000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022480000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 1970.44, "quote_volume": 399.99932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022540000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 248.51, "quote_volume": 50.44753, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772022600000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 603878.93, "quote_volume": 123186.57788, "trades": 103, "taker_buy_volume": 570577.47, "taker_buy_quote": 116397.80388}, {"ts": 1772022660000, "open": 0.204, "high": 0.205, "low": 0.203, "close": 0.203, "volume": 213517.97, "quote_volume": 43572.10434, "trades": 129, "taker_buy_volume": 25902.93, "taker_buy_quote": 5301.39799}, {"ts": 1772022720000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 1576.55, "quote_volume": 321.54431, "trades": 4, "taker_buy_volume": 1504.66, "taker_buy_quote": 306.95064}, {"ts": 1772022780000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 553606.41, "quote_volume": 112935.64662, "trades": 75, "taker_buy_volume": 551960.21, "taker_buy_quote": 112599.88284}, {"ts": 1772022840000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 132492.33, "quote_volume": 27028.43532, "trades": 88, "taker_buy_volume": 23521.81, "taker_buy_quote": 4798.44924}, {"ts": 1772022900000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 503.78, "quote_volume": 103.2749, "trades": 2, "taker_buy_volume": 503.78, "taker_buy_quote": 103.2749}, {"ts": 1772022960000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 1123.52, "quote_volume": 230.3216, "trades": 2, "taker_buy_volume": 1123.52, "taker_buy_quote": 230.3216}, {"ts": 1772023020000, "open": 0.205, "high": 0.205, "low": 0.203, "close": 0.203, "volume": 41921.05, "quote_volume": 8570.25163, "trades": 43, "taker_buy_volume": 24021.58, "taker_buy_quote": 4919.89692}, {"ts": 1772023080000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 1014.83, "quote_volume": 206.91537, "trades": 6, "taker_buy_volume": 904.88, "taker_buy_quote": 184.59552}, {"ts": 1772023140000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 18.76, "quote_volume": 3.80828, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023200000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 4304.97, "quote_volume": 878.18433, "trades": 2, "taker_buy_volume": 4275.42, "taker_buy_quote": 872.18568}, {"ts": 1772023260000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 78059.82, "quote_volume": 15846.29051, "trades": 45, "taker_buy_volume": 19282.47, "taker_buy_quote": 3914.48846}, {"ts": 1772023320000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023380000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 467.84, "quote_volume": 95.43936, "trades": 1, "taker_buy_volume": 467.84, "taker_buy_quote": 95.43936}, {"ts": 1772023440000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 8341.99, "quote_volume": 1693.76596, "trades": 3, "taker_buy_volume": 341.99, "taker_buy_quote": 69.76596}, {"ts": 1772023500000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 55660.82, "quote_volume": 11352.85959, "trades": 37, "taker_buy_volume": 45068.11, "taker_buy_quote": 9193.89444}, {"ts": 1772023560000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 21556.85, "quote_volume": 4390.8972, "trades": 5, "taker_buy_volume": 14856.65, "taker_buy_quote": 3030.7566}, {"ts": 1772023620000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 238.26, "quote_volume": 48.36678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023680000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 6745.6, "quote_volume": 1369.83633, "trades": 4, "taker_buy_volume": 479.53, "taker_buy_quote": 97.82412}, {"ts": 1772023740000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 10007.84, "quote_volume": 2031.59152, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023800000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 328931.15, "quote_volume": 67102.12533, "trades": 251, "taker_buy_volume": 196283.14, "taker_buy_quote": 40041.93129}, {"ts": 1772023860000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 21739.54, "quote_volume": 4413.12662, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772023920000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 283377.77, "quote_volume": 57808.31459, "trades": 183, "taker_buy_volume": 180132.86, "taker_buy_quote": 36747.10344}, {"ts": 1772023980000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 88843.29, "quote_volume": 18176.89761, "trades": 54, "taker_buy_volume": 52973.62, "taker_buy_quote": 10859.48493}, {"ts": 1772024040000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 38204.73, "quote_volume": 7793.76492, "trades": 18, "taker_buy_volume": 38204.73, "taker_buy_quote": 7793.76492}, {"ts": 1772024100000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 18742.44, "quote_volume": 3823.45776, "trades": 13, "taker_buy_volume": 27.09, "taker_buy_quote": 5.52636}, {"ts": 1772024160000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024220000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 56.42, "quote_volume": 11.50968, "trades": 2, "taker_buy_volume": 56.42, "taker_buy_quote": 11.50968}, {"ts": 1772024280000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 3287.29, "quote_volume": 670.60716, "trades": 8, "taker_buy_volume": 3287.29, "taker_buy_quote": 670.60716}, {"ts": 1772024340000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 62951.7, "quote_volume": 12842.1468, "trades": 80, "taker_buy_volume": 61775.86, "taker_buy_quote": 12602.27544}, {"ts": 1772024400000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 114190.28, "quote_volume": 23294.81712, "trades": 96, "taker_buy_volume": 91182.24, "taker_buy_quote": 18601.17696}, {"ts": 1772024460000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 13084.8, "quote_volume": 2673.76165, "trades": 5, "taker_buy_volume": 4462.45, "taker_buy_quote": 914.80225}, {"ts": 1772024520000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 353.43, "quote_volume": 72.45315, "trades": 2, "taker_buy_volume": 353.43, "taker_buy_quote": 72.45315}, {"ts": 1772024580000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 2300.21, "quote_volume": 471.54305, "trades": 3, "taker_buy_volume": 2300.21, "taker_buy_quote": 471.54305}, {"ts": 1772024640000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772024700000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 245.0, "quote_volume": 50.225, "trades": 1, "taker_buy_volume": 245.0, "taker_buy_quote": 50.225}, {"ts": 1772024760000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 72971.3, "quote_volume": 14959.1165, "trades": 74, "taker_buy_volume": 40922.18, "taker_buy_quote": 8389.0469}, {"ts": 1772024820000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 121.95, "quote_volume": 24.99975, "trades": 1, "taker_buy_volume": 121.95, "taker_buy_quote": 24.99975}, {"ts": 1772024880000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 267.82, "quote_volume": 54.88941, "trades": 4, "taker_buy_volume": 254.13, "taker_buy_quote": 52.09665}, {"ts": 1772024940000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 52082.15, "quote_volume": 10676.80543, "trades": 13, "taker_buy_volume": 52046.83, "taker_buy_quote": 10669.60015}, {"ts": 1772025000000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 3798.1, "quote_volume": 777.9174, "trades": 4, "taker_buy_volume": 3105.0, "taker_buy_quote": 636.525}, {"ts": 1772025060000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 1860.22, "quote_volume": 379.48488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025120000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 20023.37, "quote_volume": 4084.76748, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025180000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 208916.98, "quote_volume": 42626.37367, "trades": 98, "taker_buy_volume": 40067.41, "taker_buy_quote": 8181.06139}, {"ts": 1772025240000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 24005.24, "quote_volume": 4919.7703, "trades": 11, "taker_buy_volume": 22701.34, "taker_buy_quote": 4653.7747}, {"ts": 1772025300000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 299511.84, "quote_volume": 60913.67, "trades": 93, "taker_buy_volume": 3482.34, "taker_buy_quote": 710.39736}, {"ts": 1772025360000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 1550.61, "quote_volume": 316.32444, "trades": 2, "taker_buy_volume": 1550.61, "taker_buy_quote": 316.32444}, {"ts": 1772025420000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 6091.66, "quote_volume": 1236.60698, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025480000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 5302.73, "quote_volume": 1076.45419, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025540000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 4988.36, "quote_volume": 1012.63708, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025600000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 77780.67, "quote_volume": 15789.47601, "trades": 70, "taker_buy_volume": 62526.33, "taker_buy_quote": 12692.84499}, {"ts": 1772025660000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 36478.71, "quote_volume": 7405.18366, "trades": 30, "taker_buy_volume": 36429.33, "taker_buy_quote": 7395.15952}, {"ts": 1772025720000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 66.25, "quote_volume": 13.44875, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772025780000, "open": 0.203, "high": 0.205, "low": 0.203, "close": 0.204, "volume": 195364.85, "quote_volume": 39854.50676, "trades": 65, "taker_buy_volume": 192455.81, "taker_buy_quote": 39261.09574}, {"ts": 1772025840000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 53774.47, "quote_volume": 10969.99188, "trades": 24, "taker_buy_volume": 12908.65, "taker_buy_quote": 2633.3646}, {"ts": 1772025900000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 12015.18, "quote_volume": 2452.99222, "trades": 26, "taker_buy_volume": 11750.14, "taker_buy_quote": 2398.92406}, {"ts": 1772025960000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 37462.15, "quote_volume": 7679.50975, "trades": 9, "taker_buy_volume": 37231.15, "taker_buy_quote": 7632.38575}, {"ts": 1772026020000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 9238.05, "quote_volume": 1884.5622, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026080000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026140000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 5841.24, "quote_volume": 1194.26793, "trades": 2, "taker_buy_volume": 2654.97, "taker_buy_quote": 544.26885}, {"ts": 1772026200000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 255.31, "quote_volume": 52.32714, "trades": 3, "taker_buy_volume": 243.9, "taker_buy_quote": 49.9995}, {"ts": 1772026260000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 347.32, "quote_volume": 70.85328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772026320000, "open": 0.205, "high": 0.206, "low": 0.204, "close": 0.205, "volume": 115009.51, "quote_volume": 23574.53581, "trades": 114, "taker_buy_volume": 98205.18, "taker_buy_quote": 20132.06889}, {"ts": 1772026380000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 50415.27, "quote_volume": 10335.37425, "trades": 96, "taker_buy_volume": 39156.13, "taker_buy_quote": 8027.25055}, {"ts": 1772026440000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 9756.4, "quote_volume": 2000.062, "trades": 10, "taker_buy_volume": 9756.4, "taker_buy_quote": 2000.062}, {"ts": 1772026500000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 102135.03, "quote_volume": 20937.68115, "trades": 113, "taker_buy_volume": 86106.43, "taker_buy_quote": 17651.81815}, {"ts": 1772026560000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 42359.44, "quote_volume": 8683.53439, "trades": 67, "taker_buy_volume": 36359.78, "taker_buy_quote": 7453.7549}, {"ts": 1772026620000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 2228.62, "quote_volume": 457.30612, "trades": 25, "taker_buy_volume": 439.02, "taker_buy_quote": 90.43812}, {"ts": 1772026680000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 73408.09, "quote_volume": 15122.0453, "trades": 73, "taker_buy_volume": 9226.42, "taker_buy_quote": 1900.64252}, {"ts": 1772026740000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 27832.49, "quote_volume": 5733.67534, "trades": 76, "taker_buy_volume": 16952.82, "taker_buy_quote": 3492.46332}, {"ts": 1772026800000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 1021.12, "quote_volume": 210.35072, "trades": 13, "taker_buy_volume": 896.7, "taker_buy_quote": 184.7202}, {"ts": 1772026860000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 37972.68, "quote_volume": 7822.37208, "trades": 71, "taker_buy_volume": 4500.33, "taker_buy_quote": 927.06798}, {"ts": 1772026920000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 6810.89, "quote_volume": 1403.04334, "trades": 21, "taker_buy_volume": 6762.23, "taker_buy_quote": 1393.01938}, {"ts": 1772026980000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 3016.72, "quote_volume": 622.12456, "trades": 34, "taker_buy_volume": 680.24, "taker_buy_quote": 140.80968}, {"ts": 1772027040000, "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": 1772027100000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 20903.44, "quote_volume": 4306.1314, "trades": 110, "taker_buy_volume": 13318.75, "taker_buy_quote": 2743.68526}, {"ts": 1772027160000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 4995.1, "quote_volume": 1029.04843, "trades": 41, "taker_buy_volume": 57.83, "taker_buy_quote": 11.97081}, {"ts": 1772027220000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 46980.04, "quote_volume": 9678.64102, "trades": 79, "taker_buy_volume": 25348.94, "taker_buy_quote": 5222.63442}, {"ts": 1772027280000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 22851.87, "quote_volume": 4707.87984, "trades": 21, "taker_buy_volume": 394.62, "taker_buy_quote": 81.68634}, {"ts": 1772027340000, "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": 1772027400000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 630.46, "quote_volume": 129.87476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027460000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 100611.48, "quote_volume": 20723.46733, "trades": 93, "taker_buy_volume": 5561.65, "taker_buy_quote": 1145.6999}, {"ts": 1772027520000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 8704.98, "quote_volume": 1784.89258, "trades": 2, "taker_buy_volume": 371.68, "taker_buy_quote": 76.56608}, {"ts": 1772027580000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 1026.3, "quote_volume": 210.61841, "trades": 3, "taker_buy_volume": 226.91, "taker_buy_quote": 46.74346}, {"ts": 1772027640000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 1030.0, "quote_volume": 212.15, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 206.0}, {"ts": 1772027700000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 1704.71, "quote_volume": 350.82392, "trades": 2, "taker_buy_volume": 1358.37, "taker_buy_quote": 279.82422}, {"ts": 1772027760000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 485.43, "quote_volume": 99.99858, "trades": 1, "taker_buy_volume": 485.43, "taker_buy_quote": 99.99858}, {"ts": 1772027820000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 113913.47, "quote_volume": 23464.73116, "trades": 85, "taker_buy_volume": 89188.77, "taker_buy_quote": 18372.88662}, {"ts": 1772027880000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772027940000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 14.19, "quote_volume": 2.92314, "trades": 1, "taker_buy_volume": 14.19, "taker_buy_quote": 2.92314}, {"ts": 1772028000000, "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": 1772028060000, "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": 1772028120000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 98331.61, "quote_volume": 20264.31857, "trades": 34, "taker_buy_volume": 59704.17, "taker_buy_quote": 12307.06593}, {"ts": 1772028180000, "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": 1772028240000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 1039.36, "quote_volume": 215.13891, "trades": 7, "taker_buy_volume": 1030.75, "taker_buy_quote": 213.36525}, {"ts": 1772028300000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 3470.18, "quote_volume": 714.85708, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028360000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 114303.86, "quote_volume": 23546.59516, "trades": 142, "taker_buy_volume": 49034.64, "taker_buy_quote": 10101.13584}, {"ts": 1772028420000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 101419.85, "quote_volume": 20808.06939, "trades": 115, "taker_buy_volume": 6239.12, "taker_buy_quote": 1285.25872}, {"ts": 1772028480000, "open": 0.205, "high": 0.207, "low": 0.205, "close": 0.205, "volume": 88593.69, "quote_volume": 18261.68443, "trades": 68, "taker_buy_volume": 56499.57, "taker_buy_quote": 11653.71432}, {"ts": 1772028540000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 198.07, "quote_volume": 40.60435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028600000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 10694.05, "quote_volume": 2202.95554, "trades": 23, "taker_buy_volume": 10675.29, "taker_buy_quote": 2199.10974}, {"ts": 1772028660000, "open": 0.206, "high": 0.208, "low": 0.206, "close": 0.207, "volume": 426385.13, "quote_volume": 88106.39266, "trades": 437, "taker_buy_volume": 267293.77, "taker_buy_quote": 55228.23499}, {"ts": 1772028720000, "open": 0.207, "high": 0.208, "low": 0.206, "close": 0.207, "volume": 94531.83, "quote_volume": 19568.09342, "trades": 245, "taker_buy_volume": 40838.78, "taker_buy_quote": 8453.65646}, {"ts": 1772028780000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 24.39, "quote_volume": 5.04873, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772028840000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 3384.3, "quote_volume": 703.9344, "trades": 6, "taker_buy_volume": 3384.3, "taker_buy_quote": 703.9344}, {"ts": 1772028900000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 120351.53, "quote_volume": 24915.71692, "trades": 96, "taker_buy_volume": 18293.19, "taker_buy_quote": 3789.64054}, {"ts": 1772028960000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 103835.5, "quote_volume": 21597.97192, "trades": 162, "taker_buy_volume": 67824.19, "taker_buy_quote": 14107.61944}, {"ts": 1772029020000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 56080.02, "quote_volume": 11664.36616, "trades": 73, "taker_buy_volume": 33150.19, "taker_buy_quote": 6895.23952}, {"ts": 1772029080000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 2776.81, "quote_volume": 577.57648, "trades": 2, "taker_buy_volume": 2776.81, "taker_buy_quote": 577.57648}, {"ts": 1772029140000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 11876.1, "quote_volume": 2470.2288, "trades": 42, "taker_buy_volume": 11876.1, "taker_buy_quote": 2470.2288}, {"ts": 1772029200000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 32303.61, "quote_volume": 6719.12541, "trades": 91, "taker_buy_volume": 32278.14, "taker_buy_quote": 6713.85312}, {"ts": 1772029260000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 20199.63, "quote_volume": 4209.83586, "trades": 46, "taker_buy_volume": 20027.05, "taker_buy_quote": 4173.93922}, {"ts": 1772029320000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 25383.7, "quote_volume": 5279.8096, "trades": 35, "taker_buy_volume": 92.66, "taker_buy_quote": 19.27328}, {"ts": 1772029380000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 11744.75, "quote_volume": 2442.908, "trades": 64, "taker_buy_volume": 5263.53, "taker_buy_quote": 1094.81424}, {"ts": 1772029440000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 117701.4, "quote_volume": 24488.31551, "trades": 146, "taker_buy_volume": 86792.26, "taker_buy_quote": 18059.21439}, {"ts": 1772029500000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 14877.81, "quote_volume": 3109.4004, "trades": 6, "taker_buy_volume": 14815.92, "taker_buy_quote": 3096.52728}, {"ts": 1772029560000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 78.49, "quote_volume": 16.32592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029620000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 938.38, "quote_volume": 195.18304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029680000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 1855.1, "quote_volume": 386.18771, "trades": 3, "taker_buy_volume": 326.91, "taker_buy_quote": 68.32419}, {"ts": 1772029740000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 339.37, "quote_volume": 70.92833, "trades": 2, "taker_buy_volume": 339.37, "taker_buy_quote": 70.92833}, {"ts": 1772029800000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 42341.05, "quote_volume": 8806.9264, "trades": 81, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772029860000, "open": 0.207, "high": 0.208, "low": 0.206, "close": 0.207, "volume": 153258.58, "quote_volume": 31721.95923, "trades": 212, "taker_buy_volume": 62907.26, "taker_buy_quote": 13021.82685}, {"ts": 1772029920000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 192869.79, "quote_volume": 39930.77302, "trades": 153, "taker_buy_volume": 146351.14, "taker_buy_quote": 30301.41247}, {"ts": 1772029980000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 55680.57, "quote_volume": 11525.87799, "trades": 56, "taker_buy_volume": 17068.44, "taker_buy_quote": 3533.16708}, {"ts": 1772030040000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 91004.36, "quote_volume": 18837.90252, "trades": 98, "taker_buy_volume": 12092.65, "taker_buy_quote": 2503.17855}, {"ts": 1772030100000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 208415.07, "quote_volume": 43038.03703, "trades": 256, "taker_buy_volume": 76288.94, "taker_buy_quote": 15746.42628}, {"ts": 1772030160000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 75196.95, "quote_volume": 15490.57672, "trades": 89, "taker_buy_volume": 53347.04, "taker_buy_quote": 10989.49526}, {"ts": 1772030220000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 72608.6, "quote_volume": 14958.73054, "trades": 59, "taker_buy_volume": 50508.52, "taker_buy_quote": 10406.11406}, {"ts": 1772030280000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 321.9, "quote_volume": 66.3114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772030340000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 4390.79, "quote_volume": 904.59245, "trades": 29, "taker_buy_volume": 89.71, "taker_buy_quote": 18.56997}, {"ts": 1772030400000, "open": 0.206, "high": 0.208, "low": 0.206, "close": 0.208, "volume": 153027.82, "quote_volume": 31622.45935, "trades": 146, "taker_buy_volume": 150623.89, "taker_buy_quote": 31127.24977}, {"ts": 1772030460000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 94638.15, "quote_volume": 19607.00932, "trades": 59, "taker_buy_volume": 40699.18, "taker_buy_quote": 8441.64253}, {"ts": 1772030520000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 126866.83, "quote_volume": 26261.44293, "trades": 94, "taker_buy_volume": 18693.42, "taker_buy_quote": 3869.54706}, {"ts": 1772030580000, "open": 0.207, "high": 0.208, "low": 0.206, "close": 0.207, "volume": 147745.06, "quote_volume": 30584.06463, "trades": 125, "taker_buy_volume": 83962.21, "taker_buy_quote": 17385.22706}, {"ts": 1772030640000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 91950.59, "quote_volume": 19034.20753, "trades": 197, "taker_buy_volume": 56650.06, "taker_buy_quote": 11726.99782}, {"ts": 1772030700000, "open": 0.207, "high": 0.208, "low": 0.206, "close": 0.208, "volume": 41494.43, "quote_volume": 8601.9791, "trades": 63, "taker_buy_volume": 31240.18, "taker_buy_quote": 6484.61198}, {"ts": 1772030760000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 72576.36, "quote_volume": 15107.87903, "trades": 111, "taker_buy_volume": 43217.63, "taker_buy_quote": 9001.26319}, {"ts": 1772030820000, "open": 0.208, "high": 0.21, "low": 0.208, "close": 0.21, "volume": 182431.98, "quote_volume": 38160.52038, "trades": 124, "taker_buy_volume": 169630.42, "taker_buy_quote": 35473.00327}, {"ts": 1772030880000, "open": 0.209, "high": 0.21, "low": 0.208, "close": 0.209, "volume": 161047.71, "quote_volume": 33645.06694, "trades": 149, "taker_buy_volume": 47065.73, "taker_buy_quote": 9836.87279}, {"ts": 1772030940000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 29068.87, "quote_volume": 6075.39383, "trades": 70, "taker_buy_volume": 14115.64, "taker_buy_quote": 2950.16876}, {"ts": 1772031000000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 45196.95, "quote_volume": 9446.16255, "trades": 156, "taker_buy_volume": 6571.36, "taker_buy_quote": 1373.41424}, {"ts": 1772031060000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031120000, "open": 0.209, "high": 0.21, "low": 0.208, "close": 0.208, "volume": 79637.71, "quote_volume": 16652.79629, "trades": 86, "taker_buy_volume": 48593.53, "taker_buy_quote": 10164.60198}, {"ts": 1772031180000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 1282.66, "quote_volume": 266.79328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772031240000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 7891.88, "quote_volume": 1643.87408, "trades": 18, "taker_buy_volume": 2363.04, "taker_buy_quote": 493.87536}, {"ts": 1772031300000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 70.35, "quote_volume": 14.70315, "trades": 5, "taker_buy_volume": 70.35, "taker_buy_quote": 14.70315}, {"ts": 1772031360000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 200173.21, "quote_volume": 41836.20089, "trades": 185, "taker_buy_volume": 132804.53, "taker_buy_quote": 27756.14677}, {"ts": 1772031420000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 17728.41, "quote_volume": 3722.01656, "trades": 14, "taker_buy_volume": 17728.41, "taker_buy_quote": 3722.01656}, {"ts": 1772031480000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 93.4, "quote_volume": 19.60689, "trades": 2, "taker_buy_volume": 86.29, "taker_buy_quote": 18.1209}, {"ts": 1772031540000, "open": 0.21, "high": 0.212, "low": 0.21, "close": 0.211, "volume": 201680.84, "quote_volume": 42550.51447, "trades": 180, "taker_buy_volume": 146092.67, "taker_buy_quote": 30822.26124}, {"ts": 1772031600000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 79040.28, "quote_volume": 16756.3743, "trades": 95, "taker_buy_volume": 43138.33, "taker_buy_quote": 9145.32596}, {"ts": 1772031660000, "open": 0.212, "high": 0.213, "low": 0.211, "close": 0.212, "volume": 119531.84, "quote_volume": 25352.57548, "trades": 98, "taker_buy_volume": 118416.5, "taker_buy_quote": 25116.14732}, {"ts": 1772031720000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 259246.95, "quote_volume": 54963.68714, "trades": 291, "taker_buy_volume": 54030.91, "taker_buy_quote": 11457.88666}, {"ts": 1772031780000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 91652.71, "quote_volume": 19430.37452, "trades": 118, "taker_buy_volume": 62139.4, "taker_buy_quote": 13173.5528}, {"ts": 1772031840000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 147934.22, "quote_volume": 31509.50362, "trades": 118, "taker_buy_volume": 147448.98, "taker_buy_quote": 31406.63274}, {"ts": 1772031900000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 99602.18, "quote_volume": 21105.11105, "trades": 86, "taker_buy_volume": 5470.57, "taker_buy_quote": 1159.76084}, {"ts": 1772031960000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 279956.39, "quote_volume": 59072.43649, "trades": 289, "taker_buy_volume": 120807.06, "taker_buy_quote": 25491.92786}, {"ts": 1772032020000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 34027.79, "quote_volume": 7185.93571, "trades": 130, "taker_buy_volume": 21692.3, "taker_buy_quote": 4583.14732}, {"ts": 1772032080000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 5529.11, "quote_volume": 1172.12752, "trades": 12, "taker_buy_volume": 5485.31, "taker_buy_quote": 1162.88572}, {"ts": 1772032140000, "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": 1772032200000, "open": 0.211, "high": 0.212, "low": 0.21, "close": 0.21, "volume": 136475.54, "quote_volume": 28796.3232, "trades": 191, "taker_buy_volume": 35469.53, "taker_buy_quote": 7484.26461}, {"ts": 1772032260000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 31852.29, "quote_volume": 6720.83319, "trades": 100, "taker_buy_volume": 4948.2, "taker_buy_quote": 1044.0702}, {"ts": 1772032320000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 13714.67, "quote_volume": 2884.14881, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032380000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 4087.37, "quote_volume": 858.3477, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772032440000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 2003.08, "quote_volume": 422.64988, "trades": 2, "taker_buy_volume": 2003.08, "taker_buy_quote": 422.64988}, {"ts": 1772032500000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 11628.48, "quote_volume": 2449.717, "trades": 25, "taker_buy_volume": 7736.2, "taker_buy_quote": 1632.3382}, {"ts": 1772032560000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 144714.32, "quote_volume": 30534.72152, "trades": 227, "taker_buy_volume": 111734.47, "taker_buy_quote": 23575.97317}, {"ts": 1772032620000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 44421.52, "quote_volume": 9373.44072, "trades": 84, "taker_buy_volume": 6081.2, "taker_buy_quote": 1283.6332}, {"ts": 1772032680000, "open": 0.212, "high": 0.214, "low": 0.212, "close": 0.213, "volume": 1210337.3, "quote_volume": 257390.24821, "trades": 315, "taker_buy_volume": 528606.79, "taker_buy_quote": 112453.02672}, {"ts": 1772032740000, "open": 0.214, "high": 0.214, "low": 0.212, "close": 0.212, "volume": 246098.14, "quote_volume": 52533.48764, "trades": 94, "taker_buy_volume": 131950.34, "taker_buy_quote": 28220.16124}, {"ts": 1772032800000, "open": 0.212, "high": 0.213, "low": 0.211, "close": 0.211, "volume": 186717.94, "quote_volume": 39583.48225, "trades": 136, "taker_buy_volume": 20906.76, "taker_buy_quote": 4432.46786}, {"ts": 1772032860000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 94001.16, "quote_volume": 19928.23654, "trades": 130, "taker_buy_volume": 70041.95, "taker_buy_quote": 14848.8934}, {"ts": 1772032920000, "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": 1772032980000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 2382.13, "quote_volume": 502.99735, "trades": 2, "taker_buy_volume": 367.92, "taker_buy_quote": 77.99904}, {"ts": 1772033040000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 3886.75, "quote_volume": 823.941, "trades": 3, "taker_buy_volume": 3836.75, "taker_buy_quote": 813.391}, {"ts": 1772033100000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 4851.29, "quote_volume": 1028.47348, "trades": 2, "taker_buy_volume": 4851.29, "taker_buy_quote": 1028.47348}, {"ts": 1772033160000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 139888.35, "quote_volume": 29771.53024, "trades": 155, "taker_buy_volume": 68981.56, "taker_buy_quote": 14683.48497}, {"ts": 1772033220000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 3920.37, "quote_volume": 833.51533, "trades": 6, "taker_buy_volume": 2396.89, "taker_buy_quote": 510.53757}, {"ts": 1772033280000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 200651.21, "quote_volume": 42538.05652, "trades": 154, "taker_buy_volume": 40456.01, "taker_buy_quote": 8576.67412}, {"ts": 1772033340000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1250.22, "quote_volume": 263.79642, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772033400000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 130787.83, "quote_volume": 27726.99627, "trades": 40, "taker_buy_volume": 51483.3, "taker_buy_quote": 10914.4596}, {"ts": 1772033460000, "open": 0.212, "high": 0.213, "low": 0.211, "close": 0.212, "volume": 158887.6, "quote_volume": 33679.25361, "trades": 148, "taker_buy_volume": 113831.95, "taker_buy_quote": 24141.7633}, {"ts": 1772033520000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 20912.53, "quote_volume": 4433.45636, "trades": 18, "taker_buy_volume": 44.06, "taker_buy_quote": 9.34072}, {"ts": 1772033580000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 5682.25, "quote_volume": 1203.9151, "trades": 14, "taker_buy_volume": 3370.24, "taker_buy_quote": 714.49088}, {"ts": 1772033640000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 28078.79, "quote_volume": 5951.19764, "trades": 70, "taker_buy_volume": 17132.47, "taker_buy_quote": 3632.08364}, {"ts": 1772033700000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 148094.29, "quote_volume": 31395.98948, "trades": 99, "taker_buy_volume": 90287.82, "taker_buy_quote": 19141.01784}, {"ts": 1772033760000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 11777.5, "quote_volume": 2508.60024, "trades": 11, "taker_buy_volume": 11770.24, "taker_buy_quote": 2507.06112}, {"ts": 1772033820000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 9.82, "quote_volume": 2.08184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772033880000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 246.75, "quote_volume": 52.54834, "trades": 4, "taker_buy_volume": 237.34, "taker_buy_quote": 50.55342}, {"ts": 1772033940000, "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": 1772034000000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 85657.39, "quote_volume": 18245.02407, "trades": 101, "taker_buy_volume": 58482.52, "taker_buy_quote": 12456.77676}, {"ts": 1772034060000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 31282.28, "quote_volume": 6662.89629, "trades": 33, "taker_buy_volume": 12793.58, "taker_buy_quote": 2725.03254}, {"ts": 1772034120000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 8406.0, "quote_volume": 1790.478, "trades": 11, "taker_buy_volume": 8049.16, "taker_buy_quote": 1714.47108}, {"ts": 1772034180000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 26002.16, "quote_volume": 5564.46224, "trades": 22, "taker_buy_volume": 26002.16, "taker_buy_quote": 5564.46224}, {"ts": 1772034240000, "open": 0.213, "high": 0.215, "low": 0.213, "close": 0.213, "volume": 191775.5, "quote_volume": 41046.88992, "trades": 146, "taker_buy_volume": 91030.09, "taker_buy_quote": 19487.48926}, {"ts": 1772034300000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 72822.5, "quote_volume": 15584.015, "trades": 107, "taker_buy_volume": 52310.83, "taker_buy_quote": 11194.51762}, {"ts": 1772034360000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 44736.52, "quote_volume": 9573.61528, "trades": 59, "taker_buy_volume": 28476.31, "taker_buy_quote": 6093.93034}, {"ts": 1772034420000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 934.57, "quote_volume": 199.99798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034480000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 75087.78, "quote_volume": 16068.78492, "trades": 100, "taker_buy_volume": 25790.04, "taker_buy_quote": 5519.06856}, {"ts": 1772034540000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 75710.69, "quote_volume": 16202.29696, "trades": 119, "taker_buy_volume": 39133.4, "taker_buy_quote": 8374.7569}, {"ts": 1772034600000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 61689.75, "quote_volume": 13201.6065, "trades": 75, "taker_buy_volume": 27102.56, "taker_buy_quote": 5799.94784}, {"ts": 1772034660000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 1227.15, "quote_volume": 261.56615, "trades": 4, "taker_buy_volume": 183.2, "taker_buy_quote": 39.2048}, {"ts": 1772034720000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 4796.47, "quote_volume": 1026.39177, "trades": 5, "taker_buy_volume": 4743.66, "taker_buy_quote": 1015.14324}, {"ts": 1772034780000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 535.96, "quote_volume": 114.22596, "trades": 2, "taker_buy_volume": 66.48, "taker_buy_quote": 14.22672}, {"ts": 1772034840000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 2870.52, "quote_volume": 611.42076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034900000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 12810.98, "quote_volume": 2728.73874, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772034960000, "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": 1772035020000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 102961.91, "quote_volume": 21930.91019, "trades": 83, "taker_buy_volume": 4931.82, "taker_buy_quote": 1050.50102}, {"ts": 1772035080000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 50665.23, "quote_volume": 10791.40271, "trades": 94, "taker_buy_volume": 40671.04, "taker_buy_quote": 8662.93152}, {"ts": 1772035140000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 41528.42, "quote_volume": 8845.48343, "trades": 26, "taker_buy_volume": 38542.26, "taker_buy_quote": 8209.50138}, {"ts": 1772035200000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 2365.96, "quote_volume": 504.41667, "trades": 7, "taker_buy_volume": 467.19, "taker_buy_quote": 99.97866}, {"ts": 1772035260000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 202623.61, "quote_volume": 43235.73871, "trades": 67, "taker_buy_volume": 76909.78, "taker_buy_quote": 16458.69292}, {"ts": 1772035320000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 16804.59, "quote_volume": 3596.18226, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772035380000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 30446.16, "quote_volume": 6513.6302, "trades": 18, "taker_buy_volume": 28598.12, "taker_buy_quote": 6119.99768}, {"ts": 1772035440000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 5598.18, "quote_volume": 1193.2832, "trades": 5, "taker_buy_volume": 870.86, "taker_buy_quote": 186.36404}, {"ts": 1772035500000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 411588.67, "quote_volume": 87851.00516, "trades": 271, "taker_buy_volume": 183644.67, "taker_buy_quote": 39248.73856}, {"ts": 1772035560000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 1606.92, "quote_volume": 342.2819, "trades": 2, "taker_buy_volume": 7.94, "taker_buy_quote": 1.69916}, {"ts": 1772035620000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 918.26, "quote_volume": 196.05666, "trades": 4, "taker_buy_volume": 467.28, "taker_buy_quote": 99.99792}, {"ts": 1772035680000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 2579.18, "quote_volume": 551.94452, "trades": 2, "taker_buy_volume": 2579.18, "taker_buy_quote": 551.94452}, {"ts": 1772035740000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 83980.28, "quote_volume": 17887.02461, "trades": 93, "taker_buy_volume": 6704.27, "taker_buy_quote": 1428.00951}, {"ts": 1772035800000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 33203.23, "quote_volume": 7074.24323, "trades": 41, "taker_buy_volume": 22716.51, "taker_buy_quote": 4840.57187}, {"ts": 1772035860000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 21036.39, "quote_volume": 4480.75107, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772035920000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 63461.09, "quote_volume": 13580.67326, "trades": 32, "taker_buy_volume": 63461.09, "taker_buy_quote": 13580.67326}, {"ts": 1772035980000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 141855.83, "quote_volume": 30232.2252, "trades": 133, "taker_buy_volume": 23794.38, "taker_buy_quote": 5085.13635}, {"ts": 1772036040000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 4198.91, "quote_volume": 894.13199, "trades": 50, "taker_buy_volume": 804.27, "taker_buy_quote": 171.30951}, {"ts": 1772036100000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 31851.31, "quote_volume": 6784.32903, "trades": 25, "taker_buy_volume": 30627.52, "taker_buy_quote": 6523.66176}, {"ts": 1772036160000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 408.2, "quote_volume": 86.5486, "trades": 2, "taker_buy_volume": 10.2, "taker_buy_quote": 2.1726}, {"ts": 1772036220000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 2320.08, "quote_volume": 491.85696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036280000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 37189.57, "quote_volume": 7924.79615, "trades": 28, "taker_buy_volume": 37189.57, "taker_buy_quote": 7924.79615}, {"ts": 1772036340000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 5466.74, "quote_volume": 1169.83736, "trades": 9, "taker_buy_volume": 5421.74, "taker_buy_quote": 1160.25236}, {"ts": 1772036400000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 177.73, "quote_volume": 37.99667, "trades": 3, "taker_buy_volume": 140.18, "taker_buy_quote": 29.99852}, {"ts": 1772036460000, "open": 0.214, "high": 0.215, "low": 0.213, "close": 0.215, "volume": 226308.13, "quote_volume": 48405.92934, "trades": 128, "taker_buy_volume": 174607.27, "taker_buy_quote": 37369.37436}, {"ts": 1772036520000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 51689.51, "quote_volume": 11095.57146, "trades": 115, "taker_buy_volume": 42655.04, "taker_buy_quote": 9162.19488}, {"ts": 1772036580000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 302.09, "quote_volume": 64.64726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772036640000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 1713.89, "quote_volume": 368.47723, "trades": 7, "taker_buy_volume": 1704.77, "taker_buy_quote": 366.52555}, {"ts": 1772036700000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 158685.76, "quote_volume": 34106.74147, "trades": 69, "taker_buy_volume": 86420.67, "taker_buy_quote": 18580.44405}, {"ts": 1772036760000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 23.36, "quote_volume": 5.0224, "trades": 1, "taker_buy_volume": 23.36, "taker_buy_quote": 5.0224}, {"ts": 1772036820000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 113601.06, "quote_volume": 24424.17946, "trades": 68, "taker_buy_volume": 77146.51, "taker_buy_quote": 16586.49965}, {"ts": 1772036880000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 24529.06, "quote_volume": 5272.26647, "trades": 26, "taker_buy_volume": 4602.63, "taker_buy_quote": 989.56545}, {"ts": 1772036940000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 27210.91, "quote_volume": 5822.75074, "trades": 102, "taker_buy_volume": 442.58, "taker_buy_quote": 94.71212}, {"ts": 1772037000000, "open": 0.213, "high": 0.214, "low": 0.212, "close": 0.213, "volume": 74003.08, "quote_volume": 15768.158, "trades": 182, "taker_buy_volume": 51386.21, "taker_buy_quote": 10951.20987}, {"ts": 1772037060000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 171937.46, "quote_volume": 36625.65517, "trades": 136, "taker_buy_volume": 69951.04, "taker_buy_quote": 14902.54771}, {"ts": 1772037120000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 1389.78, "quote_volume": 296.10167, "trades": 6, "taker_buy_volume": 1389.78, "taker_buy_quote": 296.10167}, {"ts": 1772037180000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 55791.61, "quote_volume": 11883.61293, "trades": 110, "taker_buy_volume": 32692.67, "taker_buy_quote": 6963.53871}, {"ts": 1772037240000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 18396.59, "quote_volume": 3917.27198, "trades": 28, "taker_buy_volume": 167.49, "taker_buy_quote": 35.67537}, {"ts": 1772037300000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 38622.83, "quote_volume": 8263.48569, "trades": 16, "taker_buy_volume": 38622.83, "taker_buy_quote": 8263.48569}, {"ts": 1772037360000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 1924.94, "quote_volume": 411.93716, "trades": 4, "taker_buy_volume": 1924.94, "taker_buy_quote": 411.93716}, {"ts": 1772037420000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 11005.77, "quote_volume": 2355.23478, "trades": 18, "taker_buy_volume": 11005.77, "taker_buy_quote": 2355.23478}, {"ts": 1772037480000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 6089.95, "quote_volume": 1303.2493, "trades": 2, "taker_buy_volume": 6089.95, "taker_buy_quote": 1303.2493}, {"ts": 1772037540000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 30969.49, "quote_volume": 6596.50137, "trades": 93, "taker_buy_volume": 3942.65, "taker_buy_quote": 839.78445}, {"ts": 1772037600000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 28.16, "quote_volume": 5.99808, "trades": 1, "taker_buy_volume": 28.16, "taker_buy_quote": 5.99808}, {"ts": 1772037660000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 32638.06, "quote_volume": 6954.09624, "trades": 82, "taker_buy_volume": 26841.53, "taker_buy_quote": 5719.43535}, {"ts": 1772037720000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 19.29, "quote_volume": 4.12806, "trades": 1, "taker_buy_volume": 19.29, "taker_buy_quote": 4.12806}, {"ts": 1772037780000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 92969.59, "quote_volume": 19895.49226, "trades": 30, "taker_buy_volume": 91193.57, "taker_buy_quote": 19515.42398}, {"ts": 1772037840000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 170667.73, "quote_volume": 36522.89422, "trades": 110, "taker_buy_volume": 46240.33, "taker_buy_quote": 9895.43062}, {"ts": 1772037900000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 7760.75, "quote_volume": 1660.79331, "trades": 47, "taker_buy_volume": 3312.73, "taker_buy_quote": 708.92422}, {"ts": 1772037960000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 53186.63, "quote_volume": 11381.93882, "trades": 127, "taker_buy_volume": 21912.27, "taker_buy_quote": 4689.22578}, {"ts": 1772038020000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 11764.12, "quote_volume": 2529.17695, "trades": 14, "taker_buy_volume": 11729.79, "taker_buy_quote": 2521.83033}, {"ts": 1772038080000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 1230.17, "quote_volume": 264.18735, "trades": 5, "taker_buy_volume": 930.97, "taker_buy_quote": 200.15855}, {"ts": 1772038140000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 388.29, "quote_volume": 83.09406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038200000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 104686.15, "quote_volume": 22381.3562, "trades": 79, "taker_buy_volume": 23364.48, "taker_buy_quote": 4999.99872}, {"ts": 1772038260000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 14898.6, "quote_volume": 3187.51531, "trades": 5, "taker_buy_volume": 14113.51, "taker_buy_quote": 3020.29114}, {"ts": 1772038320000, "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": 1772038380000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 681.9, "quote_volume": 145.2447, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038440000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 3335.6, "quote_volume": 713.8184, "trades": 1, "taker_buy_volume": 3335.6, "taker_buy_quote": 713.8184}, {"ts": 1772038500000, "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": 1772038560000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 157493.82, "quote_volume": 33703.66248, "trades": 132, "taker_buy_volume": 75357.54, "taker_buy_quote": 16126.51356}, {"ts": 1772038620000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 150.91, "quote_volume": 32.29474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038680000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 47.92, "quote_volume": 10.25488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038740000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 37.66, "quote_volume": 8.05924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038800000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 1005.23, "quote_volume": 215.11922, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772038860000, "open": 0.214, "high": 0.218, "low": 0.214, "close": 0.217, "volume": 1044247.2, "quote_volume": 226432.3784, "trades": 845, "taker_buy_volume": 564169.6, "taker_buy_quote": 122262.28006}, {"ts": 1772038920000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 35767.54, "quote_volume": 7762.80088, "trades": 44, "taker_buy_volume": 2297.39, "taker_buy_quote": 499.77833}, {"ts": 1772038980000, "open": 0.217, "high": 0.218, "low": 0.216, "close": 0.216, "volume": 204261.31, "quote_volume": 44378.85676, "trades": 187, "taker_buy_volume": 46125.01, "taker_buy_quote": 10053.8818}, {"ts": 1772039040000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 1154.75, "quote_volume": 249.50507, "trades": 3, "taker_buy_volume": 79.07, "taker_buy_quote": 17.15819}, {"ts": 1772039100000, "open": 0.217, "high": 0.218, "low": 0.216, "close": 0.217, "volume": 183483.42, "quote_volume": 39838.54379, "trades": 148, "taker_buy_volume": 79711.73, "taker_buy_quote": 17320.40972}, {"ts": 1772039160000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 25365.6, "quote_volume": 5478.9696, "trades": 169, "taker_buy_volume": 9463.7, "taker_buy_quote": 2044.1592}, {"ts": 1772039220000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 1375.08, "quote_volume": 297.04986, "trades": 3, "taker_buy_volume": 32.58, "taker_buy_quote": 7.06986}, {"ts": 1772039280000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 9339.55, "quote_volume": 2026.68235, "trades": 3, "taker_buy_volume": 9339.55, "taker_buy_quote": 2026.68235}, {"ts": 1772039340000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 11716.86, "quote_volume": 2542.34862, "trades": 9, "taker_buy_volume": 11506.86, "taker_buy_quote": 2496.98862}, {"ts": 1772039400000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 54593.29, "quote_volume": 11846.17602, "trades": 234, "taker_buy_volume": 48328.24, "taker_buy_quote": 10487.22808}, {"ts": 1772039460000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 41798.46, "quote_volume": 9090.75665, "trades": 66, "taker_buy_volume": 22697.18, "taker_buy_quote": 4945.77889}, {"ts": 1772039520000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 19562.28, "quote_volume": 4246.65142, "trades": 65, "taker_buy_volume": 9602.25, "taker_buy_quote": 2085.32491}, {"ts": 1772039580000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 1000.0, "quote_volume": 217.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 217.0}, {"ts": 1772039640000, "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": 1772039700000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 447.44, "quote_volume": 96.92318, "trades": 4, "taker_buy_volume": 276.14, "taker_buy_quote": 59.92238}, {"ts": 1772039760000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 40443.78, "quote_volume": 8776.25023, "trades": 33, "taker_buy_volume": 11174.52, "taker_buy_quote": 2424.87084}, {"ts": 1772039820000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 111680.09, "quote_volume": 24122.39944, "trades": 95, "taker_buy_volume": 33546.23, "taker_buy_quote": 7245.98568}, {"ts": 1772039880000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 5110.47, "quote_volume": 1100.37638, "trades": 5, "taker_buy_volume": 1625.33, "taker_buy_quote": 351.07128}, {"ts": 1772039940000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 7342.44, "quote_volume": 1584.42449, "trades": 5, "taker_buy_volume": 5799.89, "taker_buy_quote": 1252.77624}, {"ts": 1772040000000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 12801.19, "quote_volume": 2752.25585, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772040060000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 30501.47, "quote_volume": 6586.77973, "trades": 33, "taker_buy_volume": 23147.98, "taker_buy_quote": 4999.96368}, {"ts": 1772040120000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 19420.9, "quote_volume": 4175.58609, "trades": 5, "taker_buy_volume": 92.59, "taker_buy_quote": 19.99944}, {"ts": 1772040180000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 18118.93, "quote_volume": 3913.59586, "trades": 29, "taker_buy_volume": 9928.43, "taker_buy_quote": 2144.54088}, {"ts": 1772040240000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 82261.92, "quote_volume": 17768.50042, "trades": 60, "taker_buy_volume": 71176.79, "taker_buy_quote": 15374.18664}, {"ts": 1772040300000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 37719.36, "quote_volume": 8148.87079, "trades": 110, "taker_buy_volume": 24024.93, "taker_buy_quote": 5190.87391}, {"ts": 1772040360000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 13912.88, "quote_volume": 3005.18208, "trades": 19, "taker_buy_volume": 182.11, "taker_buy_quote": 39.33576}, {"ts": 1772040420000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 312.22, "quote_volume": 67.43952, "trades": 1, "taker_buy_volume": 312.22, "taker_buy_quote": 67.43952}, {"ts": 1772040480000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 35452.63, "quote_volume": 7657.76808, "trades": 22, "taker_buy_volume": 34847.3, "taker_buy_quote": 7527.0168}, {"ts": 1772040540000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 1821.11, "quote_volume": 393.3968, "trades": 5, "taker_buy_volume": 37.04, "taker_buy_quote": 8.03768}, {"ts": 1772040600000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 42176.33, "quote_volume": 9110.08728, "trades": 86, "taker_buy_volume": 10321.52, "taker_buy_quote": 2229.44832}, {"ts": 1772040660000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 30919.33, "quote_volume": 6678.66744, "trades": 71, "taker_buy_volume": 24318.99, "taker_buy_quote": 5252.994}, {"ts": 1772040720000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 262.9, "quote_volume": 56.7864, "trades": 2, "taker_buy_volume": 262.9, "taker_buy_quote": 56.7864}, {"ts": 1772040780000, "open": 0.215, "high": 0.216, "low": 0.214, "close": 0.215, "volume": 163661.61, "quote_volume": 35215.93308, "trades": 175, "taker_buy_volume": 35198.01, "taker_buy_quote": 7596.33018}, {"ts": 1772040840000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 22872.7, "quote_volume": 4918.6305, "trades": 20, "taker_buy_volume": 19947.42, "taker_buy_quote": 4289.6953}, {"ts": 1772040900000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 50347.69, "quote_volume": 10875.10104, "trades": 7, "taker_buy_volume": 50347.69, "taker_buy_quote": 10875.10104}, {"ts": 1772040960000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 54662.69, "quote_volume": 11806.01544, "trades": 30, "taker_buy_volume": 53537.09, "taker_buy_quote": 11564.01144}, {"ts": 1772041020000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 81955.24, "quote_volume": 17697.43642, "trades": 189, "taker_buy_volume": 34625.02, "taker_buy_quote": 7479.00432}, {"ts": 1772041080000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 5054.75, "quote_volume": 1086.97525, "trades": 5, "taker_buy_volume": 204.0, "taker_buy_quote": 44.064}, {"ts": 1772041140000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 924.13, "quote_volume": 198.68795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041200000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 737.1, "quote_volume": 158.65306, "trades": 4, "taker_buy_volume": 176.56, "taker_buy_quote": 38.13696}, {"ts": 1772041260000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 411.06, "quote_volume": 88.40567, "trades": 3, "taker_buy_volume": 27.77, "taker_buy_quote": 5.99832}, {"ts": 1772041320000, "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": 1772041380000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 55.82, "quote_volume": 12.05712, "trades": 1, "taker_buy_volume": 55.82, "taker_buy_quote": 12.05712}, {"ts": 1772041440000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 60.61, "quote_volume": 13.05476, "trades": 2, "taker_buy_volume": 23.61, "taker_buy_quote": 5.09976}, {"ts": 1772041500000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 133699.68, "quote_volume": 28882.39459, "trades": 98, "taker_buy_volume": 114207.37, "taker_buy_quote": 24672.05563}, {"ts": 1772041560000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 7239.8, "quote_volume": 1556.557, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041620000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 134873.76, "quote_volume": 29127.22027, "trades": 263, "taker_buy_volume": 15947.3, "taker_buy_quote": 3444.6168}, {"ts": 1772041680000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 156.6, "quote_volume": 33.80659, "trades": 3, "taker_buy_volume": 137.59, "taker_buy_quote": 29.71944}, {"ts": 1772041740000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 153536.8, "quote_volume": 33010.412, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041800000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 59282.89, "quote_volume": 12816.65691, "trades": 38, "taker_buy_volume": 57161.75, "taker_buy_quote": 12358.49067}, {"ts": 1772041860000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 79185.32, "quote_volume": 17180.06433, "trades": 51, "taker_buy_volume": 53397.62, "taker_buy_quote": 11587.28354}, {"ts": 1772041920000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 2129.97, "quote_volume": 460.07352, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772041980000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 1461.01, "quote_volume": 317.03917, "trades": 1, "taker_buy_volume": 1461.01, "taker_buy_quote": 317.03917}, {"ts": 1772042040000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 238.24, "quote_volume": 51.69808, "trades": 2, "taker_buy_volume": 238.24, "taker_buy_quote": 51.69808}, {"ts": 1772042100000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 30.07, "quote_volume": 6.49512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042160000, "open": 0.217, "high": 0.22, "low": 0.217, "close": 0.22, "volume": 500508.84, "quote_volume": 109428.66776, "trades": 428, "taker_buy_volume": 369747.04, "taker_buy_quote": 80840.30569}, {"ts": 1772042220000, "open": 0.219, "high": 0.22, "low": 0.218, "close": 0.219, "volume": 462142.22, "quote_volume": 101229.1593, "trades": 261, "taker_buy_volume": 137070.21, "taker_buy_quote": 30038.48649}, {"ts": 1772042280000, "open": 0.219, "high": 0.221, "low": 0.219, "close": 0.219, "volume": 350571.16, "quote_volume": 76970.53469, "trades": 204, "taker_buy_volume": 201965.13, "taker_buy_quote": 44397.32078}, {"ts": 1772042340000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 86238.31, "quote_volume": 18891.87842, "trades": 141, "taker_buy_volume": 77202.39, "taker_buy_quote": 16913.01194}, {"ts": 1772042400000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 12981.64, "quote_volume": 2849.85648, "trades": 25, "taker_buy_volume": 8311.35, "taker_buy_quote": 1827.06297}, {"ts": 1772042460000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 114476.52, "quote_volume": 25070.35788, "trades": 136, "taker_buy_volume": 16639.51, "taker_buy_quote": 3644.05269}, {"ts": 1772042520000, "open": 0.219, "high": 0.219, "low": 0.217, "close": 0.218, "volume": 31706.61, "quote_volume": 6915.62749, "trades": 122, "taker_buy_volume": 3483.42, "taker_buy_quote": 759.41106}, {"ts": 1772042580000, "open": 0.218, "high": 0.221, "low": 0.218, "close": 0.22, "volume": 564978.93, "quote_volume": 123964.88608, "trades": 360, "taker_buy_volume": 309584.35, "taker_buy_quote": 67908.83758}, {"ts": 1772042640000, "open": 0.219, "high": 0.221, "low": 0.219, "close": 0.22, "volume": 254026.33, "quote_volume": 55884.39093, "trades": 220, "taker_buy_volume": 141740.74, "taker_buy_quote": 31193.45183}, {"ts": 1772042700000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 77550.53, "quote_volume": 17057.17135, "trades": 43, "taker_buy_volume": 24036.27, "taker_buy_quote": 5287.9794}, {"ts": 1772042760000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 106539.03, "quote_volume": 23437.40854, "trades": 73, "taker_buy_volume": 89499.41, "taker_buy_quote": 19689.8702}, {"ts": 1772042820000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 44.04, "quote_volume": 9.64476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772042880000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 11824.82, "quote_volume": 2601.4604, "trades": 2, "taker_buy_volume": 11824.82, "taker_buy_quote": 2601.4604}, {"ts": 1772042940000, "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": 1772043000000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 16579.3, "quote_volume": 3647.25587, "trades": 30, "taker_buy_volume": 16389.17, "taker_buy_quote": 3605.6174}, {"ts": 1772043060000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 49794.03, "quote_volume": 10954.6866, "trades": 42, "taker_buy_volume": 13992.05, "taker_buy_quote": 3078.251}, {"ts": 1772043120000, "open": 0.22, "high": 0.22, "low": 0.218, "close": 0.218, "volume": 220430.6, "quote_volume": 48478.87006, "trades": 195, "taker_buy_volume": 25864.12, "taker_buy_quote": 5690.1064}, {"ts": 1772043180000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 53289.72, "quote_volume": 11668.93664, "trades": 73, "taker_buy_volume": 45049.45, "taker_buy_quote": 9865.82955}, {"ts": 1772043240000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 51737.72, "quote_volume": 11333.53004, "trades": 86, "taker_buy_volume": 46044.77, "taker_buy_quote": 10086.77399}, {"ts": 1772043300000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 46649.93, "quote_volume": 10216.33467, "trades": 57, "taker_buy_volume": 10809.08, "taker_buy_quote": 2367.18852}, {"ts": 1772043360000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 79180.46, "quote_volume": 17340.57362, "trades": 58, "taker_buy_volume": 40464.37, "taker_buy_quote": 8861.74991}, {"ts": 1772043420000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 117579.98, "quote_volume": 25750.01562, "trades": 61, "taker_buy_volume": 53471.26, "taker_buy_quote": 11710.20594}, {"ts": 1772043480000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 97653.07, "quote_volume": 21464.54846, "trades": 30, "taker_buy_volume": 80268.25, "taker_buy_quote": 17657.27288}, {"ts": 1772043540000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 139235.42, "quote_volume": 30500.14298, "trades": 110, "taker_buy_volume": 54919.09, "taker_buy_quote": 12034.86671}, {"ts": 1772043600000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 2416.27, "quote_volume": 529.16313, "trades": 21, "taker_buy_volume": 45.76, "taker_buy_quote": 10.02144}, {"ts": 1772043660000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 3348.71, "quote_volume": 733.36749, "trades": 25, "taker_buy_volume": 1432.63, "taker_buy_quote": 313.74597}, {"ts": 1772043720000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 3120.49, "quote_volume": 683.38731, "trades": 17, "taker_buy_volume": 1221.8, "taker_buy_quote": 267.5742}, {"ts": 1772043780000, "open": 0.218, "high": 0.22, "low": 0.218, "close": 0.22, "volume": 71131.9, "quote_volume": 15607.32896, "trades": 46, "taker_buy_volume": 50897.28, "taker_buy_quote": 11176.04546}, {"ts": 1772043840000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 21637.5, "quote_volume": 4738.6125, "trades": 31, "taker_buy_volume": 1972.88, "taker_buy_quote": 432.06072}, {"ts": 1772043900000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 17329.46, "quote_volume": 3777.82228, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772043960000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 2425.64, "quote_volume": 531.21516, "trades": 2, "taker_buy_volume": 2425.64, "taker_buy_quote": 531.21516}, {"ts": 1772044020000, "open": 0.218, "high": 0.22, "low": 0.218, "close": 0.219, "volume": 33972.15, "quote_volume": 7440.54597, "trades": 76, "taker_buy_volume": 25193.63, "taker_buy_quote": 5518.08678}, {"ts": 1772044080000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 302.14, "quote_volume": 66.45876, "trades": 2, "taker_buy_volume": 290.1, "taker_buy_quote": 63.822}, {"ts": 1772044140000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 99531.86, "quote_volume": 21897.0092, "trades": 120, "taker_buy_volume": 69067.24, "taker_buy_quote": 15194.7928}, {"ts": 1772044200000, "open": 0.22, "high": 0.222, "low": 0.22, "close": 0.221, "volume": 412908.99, "quote_volume": 91188.39957, "trades": 283, "taker_buy_volume": 185744.26, "taker_buy_quote": 41009.90339}, {"ts": 1772044260000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 79158.81, "quote_volume": 17493.63083, "trades": 51, "taker_buy_volume": 65679.21, "taker_buy_quote": 14515.10541}, {"ts": 1772044320000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 352.72, "quote_volume": 77.5984, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044380000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 70032.03, "quote_volume": 15477.05591, "trades": 70, "taker_buy_volume": 34658.9, "taker_buy_quote": 7659.6169}, {"ts": 1772044440000, "open": 0.221, "high": 0.223, "low": 0.221, "close": 0.222, "volume": 195325.93, "quote_volume": 43348.40299, "trades": 152, "taker_buy_volume": 184345.64, "taker_buy_quote": 40910.92312}, {"ts": 1772044500000, "open": 0.222, "high": 0.224, "low": 0.222, "close": 0.223, "volume": 115619.61, "quote_volume": 25784.44028, "trades": 140, "taker_buy_volume": 76239.71, "taker_buy_quote": 17002.8602}, {"ts": 1772044560000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 16320.17, "quote_volume": 3640.15862, "trades": 13, "taker_buy_volume": 760.71, "taker_buy_quote": 170.39904}, {"ts": 1772044620000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 216410.59, "quote_volume": 48259.56157, "trades": 141, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044680000, "open": 0.223, "high": 0.224, "low": 0.222, "close": 0.223, "volume": 202752.29, "quote_volume": 45218.12933, "trades": 148, "taker_buy_volume": 80160.21, "taker_buy_quote": 17882.16913}, {"ts": 1772044740000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 71065.51, "quote_volume": 15847.60873, "trades": 122, "taker_buy_volume": 40965.82, "taker_buy_quote": 9135.37786}, {"ts": 1772044800000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 85168.07, "quote_volume": 18990.42468, "trades": 77, "taker_buy_volume": 39249.64, "taker_buy_quote": 8752.66972}, {"ts": 1772044860000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 2815.79, "quote_volume": 627.92117, "trades": 14, "taker_buy_volume": 2630.11, "taker_buy_quote": 586.51453}, {"ts": 1772044920000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 268.27, "quote_volume": 59.82421, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772044980000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 2251.73, "quote_volume": 503.76925, "trades": 4, "taker_buy_volume": 1633.46, "taker_buy_quote": 365.89504}, {"ts": 1772045040000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 1379.38, "quote_volume": 308.98112, "trades": 1, "taker_buy_volume": 1379.38, "taker_buy_quote": 308.98112}, {"ts": 1772045100000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 65979.41, "quote_volume": 14787.06075, "trades": 59, "taker_buy_volume": 58325.75, "taker_buy_quote": 13072.64091}, {"ts": 1772045160000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 530792.15, "quote_volume": 118860.99562, "trades": 147, "taker_buy_volume": 198523.56, "taker_buy_quote": 44469.27744}, {"ts": 1772045220000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 19713.77, "quote_volume": 4415.75418, "trades": 19, "taker_buy_volume": 2434.85, "taker_buy_quote": 545.4064}, {"ts": 1772045280000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 32819.75, "quote_volume": 7351.55247, "trades": 32, "taker_buy_volume": 32748.22, "taker_buy_quote": 7335.60128}, {"ts": 1772045340000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 6469.74, "quote_volume": 1446.58156, "trades": 14, "taker_buy_volume": 3829.54, "taker_buy_quote": 857.81696}, {"ts": 1772045400000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 34691.24, "quote_volume": 7770.83776, "trades": 27, "taker_buy_volume": 2345.06, "taker_buy_quote": 525.29344}, {"ts": 1772045460000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 3166.91, "quote_volume": 706.22093, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045520000, "open": 0.223, "high": 0.226, "low": 0.223, "close": 0.226, "volume": 752902.12, "quote_volume": 169294.11179, "trades": 370, "taker_buy_volume": 509113.63, "taker_buy_quote": 114464.4616}, {"ts": 1772045580000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 112281.56, "quote_volume": 25263.351, "trades": 48, "taker_buy_volume": 18669.48, "taker_buy_quote": 4200.633}, {"ts": 1772045640000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 50972.77, "quote_volume": 11468.87325, "trades": 72, "taker_buy_volume": 27005.56, "taker_buy_quote": 6076.251}, {"ts": 1772045700000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 591.76, "quote_volume": 132.55424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045760000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 54656.1, "quote_volume": 12242.9664, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045820000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 5.95, "quote_volume": 1.3328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772045880000, "open": 0.225, "high": 0.225, "low": 0.223, "close": 0.224, "volume": 268805.59, "quote_volume": 60211.90985, "trades": 222, "taker_buy_volume": 74528.04, "taker_buy_quote": 16711.59573}, {"ts": 1772045940000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 25.0, "quote_volume": 5.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046000000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 4128.59, "quote_volume": 924.77099, "trades": 21, "taker_buy_volume": 26.78, "taker_buy_quote": 5.99872}, {"ts": 1772046060000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 59256.38, "quote_volume": 13214.17274, "trades": 92, "taker_buy_volume": 643.57, "taker_buy_quote": 143.51611}, {"ts": 1772046120000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 47723.71, "quote_volume": 10594.70846, "trades": 12, "taker_buy_volume": 44.84, "taker_buy_quote": 9.99932}, {"ts": 1772046180000, "open": 0.222, "high": 0.223, "low": 0.221, "close": 0.221, "volume": 117819.1, "quote_volume": 26146.84447, "trades": 155, "taker_buy_volume": 42543.28, "taker_buy_quote": 9444.94423}, {"ts": 1772046240000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 74527.01, "quote_volume": 16544.99622, "trades": 90, "taker_buy_volume": 45882.42, "taker_buy_quote": 10185.89724}, {"ts": 1772046300000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 154489.86, "quote_volume": 34291.11447, "trades": 103, "taker_buy_volume": 68759.49, "taker_buy_quote": 15264.60678}, {"ts": 1772046360000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 97578.73, "quote_volume": 21565.66842, "trades": 185, "taker_buy_volume": 47251.28, "taker_buy_quote": 10443.30197}, {"ts": 1772046420000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 7442.25, "quote_volume": 1644.73725, "trades": 44, "taker_buy_volume": 4314.49, "taker_buy_quote": 953.50229}, {"ts": 1772046480000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 1590.27, "quote_volume": 351.44967, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046540000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 787.82, "quote_volume": 174.10822, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772046600000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 50711.31, "quote_volume": 11207.72392, "trades": 44, "taker_buy_volume": 11227.87, "taker_buy_quote": 2481.88368}, {"ts": 1772046660000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 32488.15, "quote_volume": 7147.59661, "trades": 21, "taker_buy_volume": 203.61, "taker_buy_quote": 44.99781}, {"ts": 1772046720000, "open": 0.221, "high": 0.222, "low": 0.22, "close": 0.221, "volume": 25261.98, "quote_volume": 5576.77456, "trades": 63, "taker_buy_volume": 16811.87, "taker_buy_quote": 3716.60269}, {"ts": 1772046780000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 153204.41, "quote_volume": 33723.674, "trades": 63, "taker_buy_volume": 17405.0, "taker_buy_quote": 3846.505}, {"ts": 1772046840000, "open": 0.22, "high": 0.222, "low": 0.22, "close": 0.221, "volume": 84164.17, "quote_volume": 18600.27564, "trades": 70, "taker_buy_volume": 78798.22, "taker_buy_quote": 17414.81423}, {"ts": 1772046900000, "open": 0.221, "high": 0.222, "low": 0.22, "close": 0.222, "volume": 84852.17, "quote_volume": 18751.9544, "trades": 70, "taker_buy_volume": 12126.1, "taker_buy_quote": 2679.93609}, {"ts": 1772046960000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 4762.13, "quote_volume": 1052.4362, "trades": 4, "taker_buy_volume": 5.47, "taker_buy_quote": 1.21434}, {"ts": 1772047020000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 2983.39, "quote_volume": 659.79823, "trades": 4, "taker_buy_volume": 469.04, "taker_buy_quote": 104.12688}, {"ts": 1772047080000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 836.23, "quote_volume": 184.91995, "trades": 2, "taker_buy_volume": 113.12, "taker_buy_quote": 25.11264}, {"ts": 1772047140000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 23064.95, "quote_volume": 5119.85395, "trades": 11, "taker_buy_volume": 22500.0, "taker_buy_quote": 4995.0}, {"ts": 1772047200000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 65302.19, "quote_volume": 14431.89711, "trades": 51, "taker_buy_volume": 113.12, "taker_buy_quote": 25.11264}, {"ts": 1772047260000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 86794.49, "quote_volume": 19267.61412, "trades": 34, "taker_buy_volume": 86031.83, "taker_buy_quote": 19099.06626}, {"ts": 1772047320000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 67559.01, "quote_volume": 14997.90034, "trades": 25, "taker_buy_volume": 5.63, "taker_buy_quote": 1.24986}, {"ts": 1772047380000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 68266.97, "quote_volume": 15155.15434, "trades": 61, "taker_buy_volume": 46712.96, "taker_buy_quote": 10370.27712}, {"ts": 1772047440000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 540.88, "quote_volume": 120.18797, "trades": 3, "taker_buy_volume": 112.61, "taker_buy_quote": 25.11203}, {"ts": 1772047500000, "open": 0.223, "high": 0.223, "low": 0.221, "close": 0.222, "volume": 246142.42, "quote_volume": 54644.26882, "trades": 139, "taker_buy_volume": 129741.83, "taker_buy_quote": 28803.71845}, {"ts": 1772047560000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 5278.76, "quote_volume": 1166.74344, "trades": 5, "taker_buy_volume": 137.48, "taker_buy_quote": 30.52056}, {"ts": 1772047620000, "open": 0.222, "high": 0.222, "low": 0.22, "close": 0.221, "volume": 95044.73, "quote_volume": 21004.37894, "trades": 72, "taker_buy_volume": 2630.66, "taker_buy_quote": 581.48847}, {"ts": 1772047680000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 69681.58, "quote_volume": 15381.28605, "trades": 70, "taker_buy_volume": 42286.57, "taker_buy_quote": 9345.33197}, {"ts": 1772047740000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 98253.68, "quote_volume": 21696.89014, "trades": 69, "taker_buy_volume": 58884.18, "taker_buy_quote": 13013.40378}, {"ts": 1772047800000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 39160.59, "quote_volume": 8649.8676, "trades": 40, "taker_buy_volume": 11837.16, "taker_buy_quote": 2616.01236}, {"ts": 1772047860000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 1491.11, "quote_volume": 328.47451, "trades": 4, "taker_buy_volume": 430.31, "taker_buy_quote": 95.09851}, {"ts": 1772047920000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 111658.65, "quote_volume": 24478.63422, "trades": 106, "taker_buy_volume": 60.44, "taker_buy_quote": 13.2968}, {"ts": 1772047980000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 1050045.43, "quote_volume": 230066.42593, "trades": 258, "taker_buy_volume": 310080.83, "taker_buy_quote": 68002.54867}, {"ts": 1772048040000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 428758.58, "quote_volume": 93687.27012, "trades": 156, "taker_buy_volume": 159116.39, "taker_buy_quote": 34846.48941}, {"ts": 1772048100000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 4769.35, "quote_volume": 1044.48765, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048160000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 9933.58, "quote_volume": 2175.45402, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048220000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 401.26, "quote_volume": 87.96684, "trades": 2, "taker_buy_volume": 90.9, "taker_buy_quote": 19.998}, {"ts": 1772048280000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 5262.06, "quote_volume": 1157.2599, "trades": 2, "taker_buy_volume": 4868.76, "taker_buy_quote": 1071.1272}, {"ts": 1772048340000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 909.11, "quote_volume": 200.0042, "trades": 1, "taker_buy_volume": 909.11, "taker_buy_quote": 200.0042}, {"ts": 1772048400000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 74540.3, "quote_volume": 16333.4903, "trades": 62, "taker_buy_volume": 48693.89, "taker_buy_quote": 10673.12651}, {"ts": 1772048460000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 105.34, "quote_volume": 23.06946, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048520000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 56398.81, "quote_volume": 12351.37975, "trades": 19, "taker_buy_volume": 40.36, "taker_buy_quote": 8.8792}, {"ts": 1772048580000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 37483.52, "quote_volume": 8218.38193, "trades": 12, "taker_buy_volume": 9491.05, "taker_buy_quote": 2088.031}, {"ts": 1772048640000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 84.24, "quote_volume": 18.44856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048700000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 11812.99, "quote_volume": 2587.04481, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772048760000, "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": 1772048820000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 160235.26, "quote_volume": 35251.7455, "trades": 63, "taker_buy_volume": 145609.63, "taker_buy_quote": 32034.1186}, {"ts": 1772048880000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 5473.78, "quote_volume": 1202.6395, "trades": 29, "taker_buy_volume": 1746.78, "taker_buy_quote": 384.2916}, {"ts": 1772048940000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 142713.28, "quote_volume": 31396.9216, "trades": 107, "taker_buy_volume": 112457.33, "taker_buy_quote": 24740.6126}, {"ts": 1772049000000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 84960.47, "quote_volume": 18691.28057, "trades": 202, "taker_buy_volume": 41238.13, "taker_buy_quote": 9072.3886}, {"ts": 1772049060000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 9757.94, "quote_volume": 2144.37249, "trades": 6, "taker_buy_volume": 7383.63, "taker_buy_quote": 1624.3986}, {"ts": 1772049120000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 1189.0, "quote_volume": 261.10439, "trades": 2, "taker_buy_volume": 713.39, "taker_buy_quote": 156.9458}, {"ts": 1772049180000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 9365.19, "quote_volume": 2060.3418, "trades": 4, "taker_buy_volume": 9365.19, "taker_buy_quote": 2060.3418}, {"ts": 1772049240000, "open": 0.22, "high": 0.221, "low": 0.219, "close": 0.221, "volume": 713433.72, "quote_volume": 157264.89965, "trades": 444, "taker_buy_volume": 345026.77, "taker_buy_quote": 76081.61502}, {"ts": 1772049300000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 214109.78, "quote_volume": 47117.72626, "trades": 200, "taker_buy_volume": 117015.23, "taker_buy_quote": 25756.92526}, {"ts": 1772049360000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 49946.28, "quote_volume": 10988.1816, "trades": 34, "taker_buy_volume": 49370.22, "taker_buy_quote": 10861.4484}, {"ts": 1772049420000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 2284.59, "quote_volume": 503.32296, "trades": 11, "taker_buy_volume": 713.16, "taker_buy_quote": 157.60836}, {"ts": 1772049480000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 150.05, "quote_volume": 33.04736, "trades": 4, "taker_buy_volume": 36.36, "taker_buy_quote": 8.03556}, {"ts": 1772049540000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 1307866.44, "quote_volume": 289775.5961, "trades": 392, "taker_buy_volume": 724884.34, "taker_buy_quote": 160645.00347}, {"ts": 1772049600000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 5595.41, "quote_volume": 1236.58561, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049660000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 15992.7, "quote_volume": 3534.42627, "trades": 6, "taker_buy_volume": 39.57, "taker_buy_quote": 8.78454}, {"ts": 1772049720000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 130352.81, "quote_volume": 29050.16825, "trades": 49, "taker_buy_volume": 129540.22, "taker_buy_quote": 28869.77327}, {"ts": 1772049780000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 327509.01, "quote_volume": 72706.44205, "trades": 149, "taker_buy_volume": 76716.91, "taker_buy_quote": 17031.15402}, {"ts": 1772049840000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 76.57, "quote_volume": 16.92197, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772049900000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 13.18, "quote_volume": 2.92596, "trades": 1, "taker_buy_volume": 13.18, "taker_buy_quote": 2.92596}, {"ts": 1772049960000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 3605.85, "quote_volume": 800.40821, "trades": 4, "taker_buy_volume": 3515.36, "taker_buy_quote": 780.40992}, {"ts": 1772050020000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 107072.83, "quote_volume": 23770.16826, "trades": 122, "taker_buy_volume": 44489.95, "taker_buy_quote": 9876.7689}, {"ts": 1772050080000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 150006.25, "quote_volume": 33300.74846, "trades": 49, "taker_buy_volume": 48118.73, "taker_buy_quote": 10682.35806}, {"ts": 1772050140000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 34368.47, "quote_volume": 7629.89002, "trades": 105, "taker_buy_volume": 18560.56, "taker_buy_quote": 4120.534}, {"ts": 1772050200000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 17247.1, "quote_volume": 3826.54473, "trades": 37, "taker_buy_volume": 11449.75, "taker_buy_quote": 2541.8445}, {"ts": 1772050260000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 19892.09, "quote_volume": 4396.16339, "trades": 4, "taker_buy_volume": 11.5, "taker_buy_quote": 2.553}, {"ts": 1772050320000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 3939.63, "quote_volume": 870.67354, "trades": 6, "taker_buy_volume": 15.31, "taker_buy_quote": 3.39882}, {"ts": 1772050380000, "open": 0.221, "high": 0.222, "low": 0.22, "close": 0.22, "volume": 1339310.22, "quote_volume": 295399.67711, "trades": 366, "taker_buy_volume": 381811.45, "taker_buy_quote": 84380.35755}, {"ts": 1772050440000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 161701.85, "quote_volume": 35736.10885, "trades": 79, "taker_buy_volume": 120929.62, "taker_buy_quote": 26725.44602}, {"ts": 1772050500000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 60724.46, "quote_volume": 13420.10566, "trades": 56, "taker_buy_volume": 41795.73, "taker_buy_quote": 9236.85633}, {"ts": 1772050560000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 272719.35, "quote_volume": 60263.05127, "trades": 154, "taker_buy_volume": 199405.64, "taker_buy_quote": 44068.64644}, {"ts": 1772050620000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 4485.71, "quote_volume": 986.8562, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050680000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 39351.71, "quote_volume": 8657.68913, "trades": 95, "taker_buy_volume": 1600.21, "taker_buy_quote": 352.35913}, {"ts": 1772050740000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 2345.7, "quote_volume": 516.33454, "trades": 17, "taker_buy_volume": 1701.78, "taker_buy_quote": 374.67214}, {"ts": 1772050800000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 1155.04, "quote_volume": 254.1088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050860000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 2216.09, "quote_volume": 487.5398, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050920000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 2272.72, "quote_volume": 499.9984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772050980000, "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": 1772051040000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 7208.52, "quote_volume": 1589.6344, "trades": 4, "taker_buy_volume": 3760.0, "taker_buy_quote": 830.96}, {"ts": 1772051100000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 25.86, "quote_volume": 5.71506, "trades": 1, "taker_buy_volume": 25.86, "taker_buy_quote": 5.71506}, {"ts": 1772051160000, "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": 1772051220000, "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": 1772051280000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 5488.17, "quote_volume": 1207.85967, "trades": 6, "taker_buy_volume": 462.27, "taker_buy_quote": 102.16167}, {"ts": 1772051340000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 23817.62, "quote_volume": 5238.94184, "trades": 49, "taker_buy_volume": 69.9, "taker_buy_quote": 15.378}, {"ts": 1772051400000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 61082.62, "quote_volume": 13437.61154, "trades": 32, "taker_buy_volume": 42545.54, "taker_buy_quote": 9360.0188}, {"ts": 1772051460000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 41111.33, "quote_volume": 9038.66843, "trades": 23, "taker_buy_volume": 35287.16, "taker_buy_quote": 7763.1752}, {"ts": 1772051520000, "open": 0.22, "high": 0.222, "low": 0.22, "close": 0.222, "volume": 1083738.12, "quote_volume": 240129.94562, "trades": 355, "taker_buy_volume": 564354.58, "taker_buy_quote": 125122.85527}, {"ts": 1772051580000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 180468.76, "quote_volume": 40234.67429, "trades": 35, "taker_buy_volume": 170609.57, "taker_buy_quote": 38045.93411}, {"ts": 1772051640000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 164785.22, "quote_volume": 36886.58185, "trades": 133, "taker_buy_volume": 84772.45, "taker_buy_quote": 18967.58409}, {"ts": 1772051700000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 78.65, "quote_volume": 17.6176, "trades": 1, "taker_buy_volume": 78.65, "taker_buy_quote": 17.6176}, {"ts": 1772051760000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 303335.12, "quote_volume": 67944.03898, "trades": 267, "taker_buy_volume": 105198.16, "taker_buy_quote": 23564.38784}, {"ts": 1772051820000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 1138.82, "quote_volume": 253.95686, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051880000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 188.05, "quote_volume": 41.93515, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772051940000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 157.24, "quote_volume": 35.15195, "trades": 4, "taker_buy_volume": 87.43, "taker_buy_quote": 19.58432}, {"ts": 1772052000000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 887.65, "quote_volume": 198.8336, "trades": 2, "taker_buy_volume": 887.65, "taker_buy_quote": 198.8336}, {"ts": 1772052060000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 70677.95, "quote_volume": 15831.8608, "trades": 34, "taker_buy_volume": 20178.61, "taker_buy_quote": 4520.00864}, {"ts": 1772052120000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 22.42, "quote_volume": 4.99966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052180000, "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": 1772052240000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 297.26, "quote_volume": 66.28898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052300000, "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": 1772052360000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 158.13, "quote_volume": 35.26299, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052420000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 57709.16, "quote_volume": 12924.65944, "trades": 98, "taker_buy_volume": 30385.11, "taker_buy_quote": 6806.26464}, {"ts": 1772052480000, "open": 0.224, "high": 0.225, "low": 0.223, "close": 0.224, "volume": 89656.97, "quote_volume": 20078.93522, "trades": 49, "taker_buy_volume": 21607.27, "taker_buy_quote": 4840.27878}, {"ts": 1772052540000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 57503.21, "quote_volume": 12878.52664, "trades": 65, "taker_buy_volume": 27293.97, "taker_buy_quote": 6113.84928}, {"ts": 1772052600000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 182660.17, "quote_volume": 40914.13048, "trades": 70, "taker_buy_volume": 131872.95, "taker_buy_quote": 29539.5408}, {"ts": 1772052660000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 2888.18, "quote_volume": 644.06414, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052720000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 135.26, "quote_volume": 30.18196, "trades": 2, "taker_buy_volume": 18.98, "taker_buy_quote": 4.25152}, {"ts": 1772052780000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 4169.15, "quote_volume": 933.3896, "trades": 3, "taker_buy_volume": 3669.15, "taker_buy_quote": 821.8896}, {"ts": 1772052840000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 3000.79, "quote_volume": 672.12383, "trades": 9, "taker_buy_volume": 2947.66, "taker_buy_quote": 660.27584}, {"ts": 1772052900000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 3222.02, "quote_volume": 718.51046, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772052960000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 29.3, "quote_volume": 6.5339, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053020000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 130222.61, "quote_volume": 29039.64203, "trades": 71, "taker_buy_volume": 19980.48, "taker_buy_quote": 4455.64704}, {"ts": 1772053080000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 3279.76, "quote_volume": 731.34548, "trades": 31, "taker_buy_volume": 1383.35, "taker_buy_quote": 308.48705}, {"ts": 1772053140000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 40.61, "quote_volume": 9.05603, "trades": 2, "taker_buy_volume": 40.61, "taker_buy_quote": 9.05603}, {"ts": 1772053200000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 108678.0, "quote_volume": 24236.19741, "trades": 58, "taker_buy_volume": 90128.34, "taker_buy_quote": 20099.62323}, {"ts": 1772053260000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 2563.58, "quote_volume": 571.98657, "trades": 5, "taker_buy_volume": 308.23, "taker_buy_quote": 69.04352}, {"ts": 1772053320000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 7079.7, "quote_volume": 1579.33559, "trades": 6, "taker_buy_volume": 562.49, "taker_buy_quote": 125.99776}, {"ts": 1772053380000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 248306.42, "quote_volume": 55620.58371, "trades": 106, "taker_buy_volume": 176290.29, "taker_buy_quote": 39489.02496}, {"ts": 1772053440000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 4836.17, "quote_volume": 1078.46591, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053500000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 1002.4, "quote_volume": 223.5352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053560000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 3028.5, "quote_volume": 675.3555, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053620000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 4272.95, "quote_volume": 952.86785, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053680000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 8673.46, "quote_volume": 1943.37677, "trades": 16, "taker_buy_volume": 8673.46, "taker_buy_quote": 1943.37677}, {"ts": 1772053740000, "open": 0.224, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 24632.87, "quote_volume": 5510.57364, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772053800000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 154.73, "quote_volume": 34.54943, "trades": 3, "taker_buy_volume": 44.64, "taker_buy_quote": 9.99936}, {"ts": 1772053860000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 2061.88, "quote_volume": 461.86112, "trades": 1, "taker_buy_volume": 2061.88, "taker_buy_quote": 461.86112}, {"ts": 1772053920000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 554.85, "quote_volume": 123.85609, "trades": 2, "taker_buy_volume": 124.54, "taker_buy_quote": 27.89696}, {"ts": 1772053980000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 3394.85, "quote_volume": 757.05155, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054040000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 57478.14, "quote_volume": 12815.43282, "trades": 27, "taker_buy_volume": 39.29, "taker_buy_quote": 8.76167}, {"ts": 1772054100000, "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": 1772054160000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 46750.51, "quote_volume": 10425.36373, "trades": 47, "taker_buy_volume": 46320.2, "taker_buy_quote": 10329.4046}, {"ts": 1772054220000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 5920.01, "quote_volume": 1320.16223, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054280000, "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": 1772054340000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 25624.98, "quote_volume": 5714.37054, "trades": 48, "taker_buy_volume": 12235.78, "taker_buy_quote": 2728.57894}, {"ts": 1772054400000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 97574.54, "quote_volume": 21759.3143, "trades": 77, "taker_buy_volume": 36349.16, "taker_buy_quote": 8106.05456}, {"ts": 1772054460000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 180.07, "quote_volume": 40.02048, "trades": 2, "taker_buy_volume": 44.94, "taker_buy_quote": 10.02162}, {"ts": 1772054520000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 156.76, "quote_volume": 34.86316, "trades": 2, "taker_buy_volume": 62.44, "taker_buy_quote": 13.92412}, {"ts": 1772054580000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 90.09, "quote_volume": 19.99998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054640000, "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": 1772054700000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 1326.37, "quote_volume": 294.45414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054760000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 94.06, "quote_volume": 20.97538, "trades": 1, "taker_buy_volume": 94.06, "taker_buy_quote": 20.97538}, {"ts": 1772054820000, "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": 1772054880000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 3646.0, "quote_volume": 809.412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772054940000, "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 80820.25, "quote_volume": 17942.16605, "trades": 76, "taker_buy_volume": 126.91, "taker_buy_quote": 28.24457}, {"ts": 1772055000000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 124751.09, "quote_volume": 27694.74198, "trades": 60, "taker_buy_volume": 79915.07, "taker_buy_quote": 17741.14554}, {"ts": 1772055060000, "open": 0.222, "high": 0.224, "low": 0.222, "close": 0.223, "volume": 459121.82, "quote_volume": 102383.35697, "trades": 274, "taker_buy_volume": 300478.06, "taker_buy_quote": 67006.80738}, {"ts": 1772055120000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 44.94, "quote_volume": 10.02162, "trades": 1, "taker_buy_volume": 44.94, "taker_buy_quote": 10.02162}, {"ts": 1772055180000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.224, "volume": 4906.76, "quote_volume": 1098.60884, "trades": 16, "taker_buy_volume": 4906.76, "taker_buy_quote": 1098.60884}, {"ts": 1772055240000, "open": 0.224, "high": 0.225, "low": 0.224, "close": 0.225, "volume": 84185.07, "quote_volume": 18915.39027, "trades": 73, "taker_buy_volume": 82645.6, "taker_buy_quote": 18570.24554}, {"ts": 1772055300000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 184555.49, "quote_volume": 41633.80383, "trades": 270, "taker_buy_volume": 117181.04, "taker_buy_quote": 26436.68539}, {"ts": 1772055360000, "open": 0.227, "high": 0.23, "low": 0.226, "close": 0.23, "volume": 913356.8, "quote_volume": 208217.29646, "trades": 709, "taker_buy_volume": 502457.59, "taker_buy_quote": 114556.15404}, {"ts": 1772055420000, "open": 0.229, "high": 0.229, "low": 0.227, "close": 0.228, "volume": 117561.23, "quote_volume": 26885.92046, "trades": 186, "taker_buy_volume": 60841.8, "taker_buy_quote": 13932.14126}, {"ts": 1772055480000, "open": 0.227, "high": 0.227, "low": 0.225, "close": 0.227, "volume": 336200.47, "quote_volume": 76077.70965, "trades": 333, "taker_buy_volume": 158822.88, "taker_buy_quote": 35915.16434}, {"ts": 1772055540000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 146045.28, "quote_volume": 33100.02808, "trades": 70, "taker_buy_volume": 117532.52, "taker_buy_quote": 26653.42215}, {"ts": 1772055600000, "open": 0.228, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 100873.41, "quote_volume": 22964.6756, "trades": 128, "taker_buy_volume": 29706.15, "taker_buy_quote": 6760.91182}, {"ts": 1772055660000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 163782.26, "quote_volume": 37178.5507, "trades": 66, "taker_buy_volume": 120640.49, "taker_buy_quote": 27385.39123}, {"ts": 1772055720000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 10023.65, "quote_volume": 2265.3449, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055780000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 1767.01, "quote_volume": 399.34426, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772055840000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 52991.6, "quote_volume": 12028.87442, "trades": 74, "taker_buy_volume": 23917.05, "taker_buy_quote": 5429.17035}, {"ts": 1772055900000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 22712.16, "quote_volume": 5132.92594, "trades": 26, "taker_buy_volume": 10.37, "taker_buy_quote": 2.34362}, {"ts": 1772055960000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 13513.31, "quote_volume": 3040.49475, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056020000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 73036.89, "quote_volume": 16503.72025, "trades": 195, "taker_buy_volume": 36171.17, "taker_buy_quote": 8174.68442}, {"ts": 1772056080000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 116570.04, "quote_volume": 26344.82904, "trades": 73, "taker_buy_volume": 24515.67, "taker_buy_quote": 5540.54142}, {"ts": 1772056140000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 141584.41, "quote_volume": 31997.95766, "trades": 140, "taker_buy_volume": 112662.22, "taker_buy_quote": 25461.66172}, {"ts": 1772056200000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 11859.47, "quote_volume": 2680.24022, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772056260000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 46672.93, "quote_volume": 10548.08896, "trades": 51, "taker_buy_volume": 10011.92, "taker_buy_quote": 2262.7007}, {"ts": 1772056320000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 8135.66, "quote_volume": 1846.29482, "trades": 2, "taker_buy_volume": 7635.66, "taker_buy_quote": 1733.29482}, {"ts": 1772056380000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 165.01, "quote_volume": 37.45727, "trades": 3, "taker_buy_volume": 165.01, "taker_buy_quote": 37.45727}, {"ts": 1772056440000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 55299.47, "quote_volume": 12497.68022, "trades": 57, "taker_buy_volume": 19174.35, "taker_buy_quote": 4333.4031}, {"ts": 1772056500000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 97100.89, "quote_volume": 21952.87034, "trades": 70, "taker_buy_volume": 76000.31, "taker_buy_quote": 17184.13926}, {"ts": 1772056560000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 36243.1, "quote_volume": 8192.21024, "trades": 19, "taker_buy_volume": 1269.64, "taker_buy_quote": 288.20828}, {"ts": 1772056620000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 50376.51, "quote_volume": 11385.09126, "trades": 37, "taker_buy_volume": 7594.19, "taker_buy_quote": 1716.28694}, {"ts": 1772056680000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 29082.28, "quote_volume": 6572.49804, "trades": 28, "taker_buy_volume": 1803.63, "taker_buy_quote": 407.62038}, {"ts": 1772056740000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 26738.9, "quote_volume": 6042.9914, "trades": 41, "taker_buy_volume": 24023.69, "taker_buy_quote": 5429.35394}, {"ts": 1772056800000, "open": 0.226, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 100283.66, "quote_volume": 22763.01137, "trades": 38, "taker_buy_volume": 100283.66, "taker_buy_quote": 22763.01137}, {"ts": 1772056860000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 82043.57, "quote_volume": 18623.89039, "trades": 93, "taker_buy_volume": 39202.25, "taker_buy_quote": 8898.91075}, {"ts": 1772056920000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 26143.2, "quote_volume": 5931.33841, "trades": 52, "taker_buy_volume": 2844.88, "taker_buy_quote": 645.78776}, {"ts": 1772056980000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 38063.5, "quote_volume": 8640.4145, "trades": 27, "taker_buy_volume": 17154.28, "taker_buy_quote": 3894.02156}, {"ts": 1772057040000, "open": 0.228, "high": 0.228, "low": 0.228, "close": 0.228, "volume": 920.35, "quote_volume": 209.8398, "trades": 2, "taker_buy_volume": 920.35, "taker_buy_quote": 209.8398}, {"ts": 1772057100000, "open": 0.227, "high": 0.228, "low": 0.226, "close": 0.226, "volume": 108591.14, "quote_volume": 24650.38646, "trades": 104, "taker_buy_volume": 513.29, "taker_buy_quote": 116.73683}, {"ts": 1772057160000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 44943.22, "quote_volume": 10202.11094, "trades": 34, "taker_buy_volume": 37664.6, "taker_buy_quote": 8549.8642}, {"ts": 1772057220000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 44.32, "quote_volume": 10.06064, "trades": 1, "taker_buy_volume": 44.32, "taker_buy_quote": 10.06064}, {"ts": 1772057280000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 64296.41, "quote_volume": 14630.86802, "trades": 34, "taker_buy_volume": 61101.22, "taker_buy_quote": 13905.55989}, {"ts": 1772057340000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.227, "volume": 112231.07, "quote_volume": 25474.28949, "trades": 105, "taker_buy_volume": 53729.86, "taker_buy_quote": 12196.67822}, {"ts": 1772057400000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 122867.29, "quote_volume": 27890.87483, "trades": 106, "taker_buy_volume": 67084.95, "taker_buy_quote": 15228.28365}, {"ts": 1772057460000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 21090.97, "quote_volume": 4787.6095, "trades": 38, "taker_buy_volume": 18125.08, "taker_buy_quote": 4114.39316}, {"ts": 1772057520000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 417.31, "quote_volume": 94.31206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772057580000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 80811.83, "quote_volume": 18344.28541, "trades": 96, "taker_buy_volume": 43373.11, "taker_buy_quote": 9845.69597}, {"ts": 1772057640000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 1306.74, "quote_volume": 295.81668, "trades": 12, "taker_buy_volume": 493.44, "taker_buy_quote": 112.01088}, {"ts": 1772057700000, "open": 0.227, "high": 0.228, "low": 0.227, "close": 0.227, "volume": 37605.56, "quote_volume": 8549.037, "trades": 64, "taker_buy_volume": 34759.37, "taker_buy_quote": 7902.95187}, {"ts": 1772057760000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 23673.63, "quote_volume": 5373.91401, "trades": 68, "taker_buy_volume": 1398.93, "taker_buy_quote": 317.55711}, {"ts": 1772057820000, "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": 1772057880000, "open": 0.227, "high": 0.227, "low": 0.227, "close": 0.227, "volume": 500.0, "quote_volume": 113.5, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 113.5}, {"ts": 1772057940000, "open": 0.227, "high": 0.227, "low": 0.226, "close": 0.226, "volume": 3245.06, "quote_volume": 735.21614, "trades": 2, "taker_buy_volume": 1832.58, "taker_buy_quote": 415.99566}, {"ts": 1772058000000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 152174.51, "quote_volume": 34384.93469, "trades": 123, "taker_buy_volume": 26138.43, "taker_buy_quote": 5907.28518}, {"ts": 1772058060000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 442.47, "quote_volume": 99.99822, "trades": 1, "taker_buy_volume": 442.47, "taker_buy_quote": 99.99822}, {"ts": 1772058120000, "open": 0.226, "high": 0.226, "low": 0.226, "close": 0.226, "volume": 35080.71, "quote_volume": 7928.24046, "trades": 61, "taker_buy_volume": 30460.62, "taker_buy_quote": 6884.10012}, {"ts": 1772058180000, "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": 1772058240000, "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": 1772058300000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.226, "volume": 13182.69, "quote_volume": 2979.17104, "trades": 7, "taker_buy_volume": 13065.79, "taker_buy_quote": 2952.86854}, {"ts": 1772058360000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 2010.73, "quote_volume": 452.41425, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058420000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 251.37, "quote_volume": 56.55825, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058480000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 1156.91, "quote_volume": 260.57023, "trades": 5, "taker_buy_volume": 265.48, "taker_buy_quote": 59.99848}, {"ts": 1772058540000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 4.44, "quote_volume": 0.999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058600000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 97.87, "quote_volume": 22.10924, "trades": 2, "taker_buy_volume": 88.49, "taker_buy_quote": 19.99874}, {"ts": 1772058660000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 10679.65, "quote_volume": 2402.92125, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058720000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 76298.21, "quote_volume": 17167.06712, "trades": 65, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772058780000, "open": 0.225, "high": 0.225, "low": 0.225, "close": 0.225, "volume": 140335.71, "quote_volume": 31575.53475, "trades": 86, "taker_buy_volume": 115711.38, "taker_buy_quote": 26035.0605}, {"ts": 1772058840000, "open": 0.225, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 29074.89, "quote_volume": 6541.96574, "trades": 24, "taker_buy_volume": 115.49, "taker_buy_quote": 26.10074}, {"ts": 1772058900000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 24501.99, "quote_volume": 5512.96987, "trades": 12, "taker_buy_volume": 22.12, "taker_buy_quote": 4.99912}, {"ts": 1772058960000, "open": 0.226, "high": 0.226, "low": 0.225, "close": 0.225, "volume": 64708.45, "quote_volume": 14559.44549, "trades": 95, "taker_buy_volume": 7172.38, "taker_buy_quote": 1613.82974}, {"ts": 1772059020000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 56.37, "quote_volume": 12.6491, "trades": 3, "taker_buy_volume": 22.22, "taker_buy_quote": 4.9995}, {"ts": 1772059080000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 61814.64, "quote_volume": 13846.6354, "trades": 40, "taker_buy_volume": 156.04, "taker_buy_quote": 35.109}, {"ts": 1772059140000, "open": 0.225, "high": 0.225, "low": 0.224, "close": 0.224, "volume": 48222.17, "quote_volume": 10803.93545, "trades": 95, "taker_buy_volume": 8064.05, "taker_buy_quote": 1808.51657}, {"ts": 1772059200000, "open": 0.224, "high": 0.225, "low": 0.223, "close": 0.223, "volume": 12695.59, "quote_volume": 2840.2254, "trades": 26, "taker_buy_volume": 156.64, "taker_buy_quote": 35.10958}, {"ts": 1772059260000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 16463.63, "quote_volume": 3671.38949, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059320000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 70.83, "quote_volume": 15.79509, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059380000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 60990.99, "quote_volume": 13600.99077, "trades": 68, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059440000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 8761.33, "quote_volume": 1953.77659, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059500000, "open": 0.223, "high": 0.223, "low": 0.221, "close": 0.223, "volume": 1193006.53, "quote_volume": 265035.06426, "trades": 277, "taker_buy_volume": 556174.75, "taker_buy_quote": 123579.36277}, {"ts": 1772059560000, "open": 0.223, "high": 0.224, "low": 0.223, "close": 0.223, "volume": 8426.71, "quote_volume": 1885.92851, "trades": 7, "taker_buy_volume": 6772.18, "taker_buy_quote": 1516.96832}, {"ts": 1772059620000, "open": 0.224, "high": 0.224, "low": 0.224, "close": 0.224, "volume": 13378.05, "quote_volume": 2996.6832, "trades": 7, "taker_buy_volume": 13378.05, "taker_buy_quote": 2996.6832}, {"ts": 1772059680000, "open": 0.223, "high": 0.223, "low": 0.223, "close": 0.223, "volume": 2408.88, "quote_volume": 537.18024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059740000, "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": 1772059800000, "open": 0.223, "high": 0.223, "low": 0.221, "close": 0.222, "volume": 167371.58, "quote_volume": 37234.53043, "trades": 180, "taker_buy_volume": 62689.67, "taker_buy_quote": 13922.79084}, {"ts": 1772059860000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 1249.94, "quote_volume": 276.23674, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772059920000, "open": 0.221, "high": 0.222, "low": 0.22, "close": 0.222, "volume": 168064.6, "quote_volume": 37058.99926, "trades": 140, "taker_buy_volume": 48849.29, "taker_buy_quote": 10795.85539}, {"ts": 1772059980000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 215.23, "quote_volume": 47.78106, "trades": 3, "taker_buy_volume": 215.23, "taker_buy_quote": 47.78106}, {"ts": 1772060040000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 50.79, "quote_volume": 11.22459, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060100000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 113.12, "quote_volume": 25.11264, "trades": 1, "taker_buy_volume": 113.12, "taker_buy_quote": 25.11264}, {"ts": 1772060160000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 112795.36, "quote_volume": 25009.19619, "trades": 74, "taker_buy_volume": 61926.03, "taker_buy_quote": 13747.57866}, {"ts": 1772060220000, "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": 1772060280000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 33349.53, "quote_volume": 7403.58976, "trades": 72, "taker_buy_volume": 31596.61, "taker_buy_quote": 7014.44742}, {"ts": 1772060340000, "open": 0.221, "high": 0.223, "low": 0.221, "close": 0.222, "volume": 19492.47, "quote_volume": 4327.1676, "trades": 34, "taker_buy_volume": 764.83, "taker_buy_quote": 170.02252}, {"ts": 1772060400000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 30.9, "quote_volume": 6.8598, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060460000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 533.19, "quote_volume": 117.83499, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772060520000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 27555.33, "quote_volume": 6089.83513, "trades": 82, "taker_buy_volume": 107.2, "taker_buy_quote": 23.7984}, {"ts": 1772060580000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 24699.58, "quote_volume": 5434.72685, "trades": 31, "taker_buy_volume": 819.25, "taker_buy_quote": 181.05425}, {"ts": 1772060640000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 102350.62, "quote_volume": 22614.94157, "trades": 120, "taker_buy_volume": 53423.51, "taker_buy_quote": 11806.59571}, {"ts": 1772060700000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 130233.93, "quote_volume": 28782.49034, "trades": 54, "taker_buy_volume": 27807.14, "taker_buy_quote": 6146.16975}, {"ts": 1772060760000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 1676.75, "quote_volume": 372.2385, "trades": 1, "taker_buy_volume": 1676.75, "taker_buy_quote": 372.2385}, {"ts": 1772060820000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 9458.95, "quote_volume": 2099.86952, "trades": 4, "taker_buy_volume": 9441.57, "taker_buy_quote": 2096.02854}, {"ts": 1772060880000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 22878.26, "quote_volume": 5078.97372, "trades": 18, "taker_buy_volume": 22878.26, "taker_buy_quote": 5078.97372}, {"ts": 1772060940000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 4728.97, "quote_volume": 1049.83134, "trades": 2, "taker_buy_volume": 4728.97, "taker_buy_quote": 1049.83134}, {"ts": 1772061000000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 10243.6, "quote_volume": 2274.05746, "trades": 5, "taker_buy_volume": 10221.86, "taker_buy_quote": 2269.25292}, {"ts": 1772061060000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 59.1, "quote_volume": 13.08362, "trades": 2, "taker_buy_volume": 22.52, "taker_buy_quote": 4.99944}, {"ts": 1772061120000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 13513.51, "quote_volume": 2999.99922, "trades": 18, "taker_buy_volume": 13513.51, "taker_buy_quote": 2999.99922}, {"ts": 1772061180000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 6727.71, "quote_volume": 1491.32391, "trades": 3, "taker_buy_volume": 4500.0, "taker_buy_quote": 999.0}, {"ts": 1772061240000, "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": 1772061300000, "open": 0.221, "high": 0.222, "low": 0.217, "close": 0.218, "volume": 980278.67, "quote_volume": 214694.61136, "trades": 618, "taker_buy_volume": 221369.45, "taker_buy_quote": 48384.11982}, {"ts": 1772061360000, "open": 0.219, "high": 0.219, "low": 0.217, "close": 0.218, "volume": 153430.57, "quote_volume": 33391.62333, "trades": 95, "taker_buy_volume": 1059.32, "taker_buy_quote": 231.60238}, {"ts": 1772061420000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 23951.95, "quote_volume": 5216.97725, "trades": 11, "taker_buy_volume": 19404.1, "taker_buy_quote": 4230.0938}, {"ts": 1772061480000, "open": 0.218, "high": 0.219, "low": 0.217, "close": 0.218, "volume": 231294.82, "quote_volume": 50413.61876, "trades": 62, "taker_buy_volume": 149958.61, "taker_buy_quote": 32691.17698}, {"ts": 1772061540000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 56552.64, "quote_volume": 12277.25446, "trades": 101, "taker_buy_volume": 8488.54, "taker_buy_quote": 1847.34476}, {"ts": 1772061600000, "open": 0.217, "high": 0.218, "low": 0.216, "close": 0.217, "volume": 112745.78, "quote_volume": 24470.84351, "trades": 142, "taker_buy_volume": 59655.14, "taker_buy_quote": 12954.01738}, {"ts": 1772061660000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 5040.35, "quote_volume": 1088.74353, "trades": 4, "taker_buy_volume": 27.93, "taker_buy_quote": 6.06081}, {"ts": 1772061720000, "open": 0.216, "high": 0.217, "low": 0.215, "close": 0.216, "volume": 224446.52, "quote_volume": 48451.13977, "trades": 203, "taker_buy_volume": 75432.19, "taker_buy_quote": 16293.55304}, {"ts": 1772061780000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 35181.45, "quote_volume": 7564.04367, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772061840000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 13013.32, "quote_volume": 2801.98564, "trades": 9, "taker_buy_volume": 4121.84, "taker_buy_quote": 890.31744}, {"ts": 1772061900000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 2942.3, "quote_volume": 635.5318, "trades": 4, "taker_buy_volume": 2937.3, "taker_buy_quote": 634.4568}, {"ts": 1772061960000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 6198.67, "quote_volume": 1338.88947, "trades": 2, "taker_buy_volume": 6175.42, "taker_buy_quote": 1333.89072}, {"ts": 1772062020000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 6344.03, "quote_volume": 1364.01406, "trades": 10, "taker_buy_volume": 47.61, "taker_buy_quote": 10.28376}, {"ts": 1772062080000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 211.82, "quote_volume": 45.5413, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062140000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 159.85, "quote_volume": 34.36775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062200000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 214165.19, "quote_volume": 46045.51585, "trades": 238, "taker_buy_volume": 44573.03, "taker_buy_quote": 9583.20145}, {"ts": 1772062260000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 19688.51, "quote_volume": 4232.58356, "trades": 100, "taker_buy_volume": 16176.02, "taker_buy_quote": 3477.8443}, {"ts": 1772062320000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 124103.16, "quote_volume": 26545.60504, "trades": 206, "taker_buy_volume": 39326.08, "taker_buy_quote": 8415.78112}, {"ts": 1772062380000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 917.75, "quote_volume": 196.3985, "trades": 3, "taker_buy_volume": 917.75, "taker_buy_quote": 196.3985}, {"ts": 1772062440000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 35282.57, "quote_volume": 7540.19667, "trades": 102, "taker_buy_volume": 20475.59, "taker_buy_quote": 4381.77626}, {"ts": 1772062500000, "open": 0.214, "high": 0.215, "low": 0.213, "close": 0.214, "volume": 71051.5, "quote_volume": 15204.95283, "trades": 133, "taker_buy_volume": 53228.74, "taker_buy_quote": 11391.15036}, {"ts": 1772062560000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 12138.67, "quote_volume": 2597.33694, "trades": 27, "taker_buy_volume": 10345.11, "taker_buy_quote": 2213.85354}, {"ts": 1772062620000, "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": 1772062680000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 59698.71, "quote_volume": 12808.27902, "trades": 98, "taker_buy_volume": 59267.32, "taker_buy_quote": 12715.53017}, {"ts": 1772062740000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 110084.24, "quote_volume": 23609.57815, "trades": 153, "taker_buy_volume": 12661.17, "taker_buy_quote": 2718.39305}, {"ts": 1772062800000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 33235.1, "quote_volume": 7079.0763, "trades": 93, "taker_buy_volume": 2646.41, "taker_buy_quote": 563.68533}, {"ts": 1772062860000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 5136.99, "quote_volume": 1089.04188, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772062920000, "open": 0.212, "high": 0.213, "low": 0.211, "close": 0.211, "volume": 83377.05, "quote_volume": 17673.79305, "trades": 110, "taker_buy_volume": 41245.96, "taker_buy_quote": 8744.21188}, {"ts": 1772062980000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 18461.07, "quote_volume": 3895.46974, "trades": 12, "taker_buy_volume": 183.97, "taker_buy_quote": 39.00164}, {"ts": 1772063040000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1026.69, "quote_volume": 216.63159, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772063100000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 12124.66, "quote_volume": 2570.39949, "trades": 50, "taker_buy_volume": 10365.48, "taker_buy_quote": 2197.48176}, {"ts": 1772063160000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 7884.34, "quote_volume": 1666.26206, "trades": 5, "taker_buy_volume": 2666.32, "taker_buy_quote": 565.25984}, {"ts": 1772063220000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 42121.12, "quote_volume": 8929.67744, "trades": 142, "taker_buy_volume": 42121.12, "taker_buy_quote": 8929.67744}, {"ts": 1772063280000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 34387.17, "quote_volume": 7293.68707, "trades": 76, "taker_buy_volume": 16704.09, "taker_buy_quote": 3544.87411}, {"ts": 1772063340000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 14825.97, "quote_volume": 3128.35884, "trades": 12, "taker_buy_volume": 79.17, "taker_buy_quote": 16.78404}, {"ts": 1772063400000, "open": 0.211, "high": 0.213, "low": 0.211, "close": 0.213, "volume": 40259.22, "quote_volume": 8535.19454, "trades": 83, "taker_buy_volume": 40225.1, "taker_buy_quote": 8527.99522}, {"ts": 1772063460000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 43649.98, "quote_volume": 9297.34574, "trades": 161, "taker_buy_volume": 43549.98, "taker_buy_quote": 9276.14574}, {"ts": 1772063520000, "open": 0.213, "high": 0.214, "low": 0.212, "close": 0.214, "volume": 139924.29, "quote_volume": 29884.58929, "trades": 234, "taker_buy_volume": 66420.04, "taker_buy_quote": 14188.667}, {"ts": 1772063580000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 20364.61, "quote_volume": 4358.02654, "trades": 72, "taker_buy_volume": 17911.51, "taker_buy_quote": 3833.06314}, {"ts": 1772063640000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 18660.23, "quote_volume": 3998.37717, "trades": 43, "taker_buy_volume": 15074.42, "taker_buy_quote": 3231.01383}, {"ts": 1772063700000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 6831.16, "quote_volume": 1462.96126, "trades": 13, "taker_buy_volume": 6831.16, "taker_buy_quote": 1462.96126}, {"ts": 1772063760000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 4008.12, "quote_volume": 861.7458, "trades": 2, "taker_buy_volume": 4008.12, "taker_buy_quote": 861.7458}, {"ts": 1772063820000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 2124.63, "quote_volume": 456.79545, "trades": 2, "taker_buy_volume": 2124.63, "taker_buy_quote": 456.79545}, {"ts": 1772063880000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 94.9, "quote_volume": 20.4035, "trades": 1, "taker_buy_volume": 94.9, "taker_buy_quote": 20.4035}, {"ts": 1772063940000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 5891.56, "quote_volume": 1266.6854, "trades": 3, "taker_buy_volume": 5891.56, "taker_buy_quote": 1266.6854}, {"ts": 1772064000000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 123604.33, "quote_volume": 26574.88565, "trades": 229, "taker_buy_volume": 96464.22, "taker_buy_quote": 20739.8073}, {"ts": 1772064060000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 2901.04, "quote_volume": 623.7236, "trades": 12, "taker_buy_volume": 2901.04, "taker_buy_quote": 623.7236}, {"ts": 1772064120000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 14180.61, "quote_volume": 3048.83115, "trades": 8, "taker_buy_volume": 14180.61, "taker_buy_quote": 3048.83115}, {"ts": 1772064180000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 140464.0, "quote_volume": 30139.12318, "trades": 71, "taker_buy_volume": 85603.74, "taker_buy_quote": 18399.02754}, {"ts": 1772064240000, "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": 1772064300000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 27685.27, "quote_volume": 5924.64778, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064360000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 772.41, "quote_volume": 165.29574, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064420000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 31963.36, "quote_volume": 6840.15904, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772064480000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 87456.12, "quote_volume": 18715.60968, "trades": 182, "taker_buy_volume": 65003.99, "taker_buy_quote": 13910.85386}, {"ts": 1772064540000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 83090.79, "quote_volume": 17864.51985, "trades": 93, "taker_buy_volume": 31748.65, "taker_buy_quote": 6825.95975}, {"ts": 1772064600000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 12002.74, "quote_volume": 2592.55418, "trades": 6, "taker_buy_volume": 11965.08, "taker_buy_quote": 2584.45728}, {"ts": 1772064660000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 20068.49, "quote_volume": 4314.72535, "trades": 10, "taker_buy_volume": 13262.7, "taker_buy_quote": 2851.4805}, {"ts": 1772064720000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 21840.55, "quote_volume": 4695.81825, "trades": 74, "taker_buy_volume": 19728.06, "taker_buy_quote": 4241.6329}, {"ts": 1772064780000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 20472.76, "quote_volume": 4401.77186, "trades": 19, "taker_buy_volume": 1502.33, "taker_buy_quote": 323.12941}, {"ts": 1772064840000, "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": 1772064900000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 3900.54, "quote_volume": 842.51664, "trades": 1, "taker_buy_volume": 3900.54, "taker_buy_quote": 842.51664}, {"ts": 1772064960000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 58366.42, "quote_volume": 12555.56363, "trades": 123, "taker_buy_volume": 33014.36, "taker_buy_quote": 7104.87073}, {"ts": 1772065020000, "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": 1772065080000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 73.89, "quote_volume": 15.96024, "trades": 2, "taker_buy_volume": 73.89, "taker_buy_quote": 15.96024}, {"ts": 1772065140000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 110615.25, "quote_volume": 23782.42901, "trades": 113, "taker_buy_volume": 28164.78, "taker_buy_quote": 6055.57796}, {"ts": 1772065200000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 51961.2, "quote_volume": 11222.74922, "trades": 88, "taker_buy_volume": 49569.74, "taker_buy_quote": 10707.06384}, {"ts": 1772065260000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 2301.93, "quote_volume": 497.21688, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065320000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 2580.37, "quote_volume": 557.35992, "trades": 25, "taker_buy_volume": 2580.37, "taker_buy_quote": 557.35992}, {"ts": 1772065380000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 359.43, "quote_volume": 77.75094, "trades": 9, "taker_buy_volume": 114.06, "taker_buy_quote": 24.75102}, {"ts": 1772065440000, "open": 0.216, "high": 0.218, "low": 0.216, "close": 0.217, "volume": 32001.14, "quote_volume": 6944.40239, "trades": 77, "taker_buy_volume": 16733.82, "taker_buy_quote": 3631.41709}, {"ts": 1772065500000, "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": 1772065560000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 19711.16, "quote_volume": 4277.32172, "trades": 104, "taker_buy_volume": 7972.06, "taker_buy_quote": 1729.93702}, {"ts": 1772065620000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 9529.87, "quote_volume": 2067.84092, "trades": 6, "taker_buy_volume": 9389.0, "taker_buy_quote": 2037.413}, {"ts": 1772065680000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 9389.0, "quote_volume": 2028.024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772065740000, "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": 1772065800000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 53742.16, "quote_volume": 11618.02336, "trades": 84, "taker_buy_volume": 29619.99, "taker_buy_quote": 6407.63464}, {"ts": 1772065860000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 92.16, "quote_volume": 19.99872, "trades": 1, "taker_buy_volume": 92.16, "taker_buy_quote": 19.99872}, {"ts": 1772065920000, "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": 1772065980000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 38891.51, "quote_volume": 8439.4106, "trades": 31, "taker_buy_volume": 38844.44, "taker_buy_quote": 8429.24348}, {"ts": 1772066040000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 10562.58, "quote_volume": 2301.46886, "trades": 4, "taker_buy_volume": 9389.0, "taker_buy_quote": 2046.802}, {"ts": 1772066100000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 23555.19, "quote_volume": 5135.03142, "trades": 3, "taker_buy_volume": 23555.19, "taker_buy_quote": 5135.03142}, {"ts": 1772066160000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 59473.79, "quote_volume": 12905.81243, "trades": 82, "taker_buy_volume": 22856.12, "taker_buy_quote": 4959.77804}, {"ts": 1772066220000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 101922.9, "quote_volume": 22015.31402, "trades": 106, "taker_buy_volume": 50954.78, "taker_buy_quote": 11006.23248}, {"ts": 1772066280000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 65676.43, "quote_volume": 14186.10888, "trades": 75, "taker_buy_volume": 62090.37, "taker_buy_quote": 13411.51992}, {"ts": 1772066340000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 44445.2, "quote_volume": 9555.718, "trades": 73, "taker_buy_volume": 670.33, "taker_buy_quote": 144.12095}, {"ts": 1772066400000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 1069.59, "quote_volume": 229.90839, "trades": 4, "taker_buy_volume": 1016.13, "taker_buy_quote": 218.46795}, {"ts": 1772066460000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 57384.81, "quote_volume": 12280.34934, "trades": 102, "taker_buy_volume": 17347.09, "taker_buy_quote": 3712.27726}, {"ts": 1772066520000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 18133.62, "quote_volume": 3898.7283, "trades": 24, "taker_buy_volume": 18133.62, "taker_buy_quote": 3898.7283}, {"ts": 1772066580000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 31024.1, "quote_volume": 6701.4056, "trades": 28, "taker_buy_volume": 31000.94, "taker_buy_quote": 6696.40304}, {"ts": 1772066640000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 42142.92, "quote_volume": 9103.35606, "trades": 129, "taker_buy_volume": 11254.61, "taker_buy_quote": 2431.4811}, {"ts": 1772066700000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 4920.35, "quote_volume": 1062.7956, "trades": 30, "taker_buy_volume": 4920.35, "taker_buy_quote": 1062.7956}, {"ts": 1772066760000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 925.92, "quote_volume": 199.99872, "trades": 2, "taker_buy_volume": 925.92, "taker_buy_quote": 199.99872}, {"ts": 1772066820000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 4379.63, "quote_volume": 946.00008, "trades": 23, "taker_buy_volume": 191.78, "taker_buy_quote": 41.42448}, {"ts": 1772066880000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 5.71, "quote_volume": 1.23336, "trades": 1, "taker_buy_volume": 5.71, "taker_buy_quote": 1.23336}, {"ts": 1772066940000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 78594.5, "quote_volume": 16976.412, "trades": 68, "taker_buy_volume": 42466.73, "taker_buy_quote": 9172.81368}, {"ts": 1772067000000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 634.11, "quote_volume": 136.33365, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067060000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 112013.47, "quote_volume": 24082.88693, "trades": 123, "taker_buy_volume": 29280.91, "taker_buy_quote": 6295.39565}, {"ts": 1772067120000, "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": 1772067180000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 17649.37, "quote_volume": 3793.75098, "trades": 90, "taker_buy_volume": 12743.9, "taker_buy_quote": 2739.9385}, {"ts": 1772067240000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 17858.72, "quote_volume": 3857.48352, "trades": 36, "taker_buy_volume": 14574.75, "taker_buy_quote": 3148.146}, {"ts": 1772067300000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 35501.69, "quote_volume": 7670.57327, "trades": 83, "taker_buy_volume": 29361.67, "taker_buy_quote": 6344.32895}, {"ts": 1772067360000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 3791.86, "quote_volume": 819.04176, "trades": 18, "taker_buy_volume": 3791.86, "taker_buy_quote": 819.04176}, {"ts": 1772067420000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 7191.68, "quote_volume": 1552.34708, "trades": 33, "taker_buy_volume": 2596.35, "taker_buy_quote": 560.8116}, {"ts": 1772067480000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 8850.96, "quote_volume": 1911.7788, "trades": 36, "taker_buy_volume": 4287.16, "taker_buy_quote": 926.02656}, {"ts": 1772067540000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 3219.5, "quote_volume": 696.15735, "trades": 2, "taker_buy_volume": 745.35, "taker_buy_quote": 161.74095}, {"ts": 1772067600000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 44964.31, "quote_volume": 9712.29096, "trades": 37, "taker_buy_volume": 927.86, "taker_buy_quote": 200.41776}, {"ts": 1772067660000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 10303.72, "quote_volume": 2225.43804, "trades": 29, "taker_buy_volume": 5474.97, "taker_buy_quote": 1182.59352}, {"ts": 1772067720000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 56071.58, "quote_volume": 12111.46128, "trades": 139, "taker_buy_volume": 39582.88, "taker_buy_quote": 8549.90208}, {"ts": 1772067780000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 9109.64, "quote_volume": 1967.68224, "trades": 45, "taker_buy_volume": 9109.64, "taker_buy_quote": 1967.68224}, {"ts": 1772067840000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 32186.97, "quote_volume": 6984.57249, "trades": 36, "taker_buy_volume": 30181.87, "taker_buy_quote": 6549.46579}, {"ts": 1772067900000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 6461.08, "quote_volume": 1402.05436, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772067960000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 183.48, "quote_volume": 39.99864, "trades": 3, "taker_buy_volume": 183.48, "taker_buy_quote": 39.99864}, {"ts": 1772068020000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 40529.13, "quote_volume": 8835.55034, "trades": 68, "taker_buy_volume": 40350.66, "taker_buy_quote": 8796.64388}, {"ts": 1772068080000, "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": 1772068140000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 146773.71, "quote_volume": 31997.74446, "trades": 103, "taker_buy_volume": 38135.85, "taker_buy_quote": 8314.69098}, {"ts": 1772068200000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 29863.15, "quote_volume": 6510.1667, "trades": 60, "taker_buy_volume": 24714.68, "taker_buy_quote": 5387.80024}, {"ts": 1772068260000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 13148.9, "quote_volume": 2866.10197, "trades": 36, "taker_buy_volume": 12727.72, "taker_buy_quote": 2774.64296}, {"ts": 1772068320000, "open": 0.218, "high": 0.219, "low": 0.217, "close": 0.219, "volume": 35483.02, "quote_volume": 7732.49895, "trades": 87, "taker_buy_volume": 15444.72, "taker_buy_quote": 3367.07595}, {"ts": 1772068380000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 21225.16, "quote_volume": 4627.16162, "trades": 35, "taker_buy_volume": 17146.36, "taker_buy_quote": 3737.98322}, {"ts": 1772068440000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 43392.83, "quote_volume": 9459.63694, "trades": 52, "taker_buy_volume": 18828.33, "taker_buy_quote": 4104.57594}, {"ts": 1772068500000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 66054.01, "quote_volume": 14399.77418, "trades": 52, "taker_buy_volume": 16286.01, "taker_buy_quote": 3550.35018}, {"ts": 1772068560000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 2249.38, "quote_volume": 488.48227, "trades": 3, "taker_buy_volume": 366.81, "taker_buy_quote": 79.96458}, {"ts": 1772068620000, "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": 1772068680000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 63.54, "quote_volume": 13.83405, "trades": 2, "taker_buy_volume": 45.87, "taker_buy_quote": 9.99966}, {"ts": 1772068740000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 761.35, "quote_volume": 165.21295, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772068800000, "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": 1772068860000, "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": 1772068920000, "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": 1772068980000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 6407.3, "quote_volume": 1390.45818, "trades": 3, "taker_buy_volume": 74.08, "taker_buy_quote": 16.14944}, {"ts": 1772069040000, "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": 1772069100000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 29.8, "quote_volume": 6.4964, "trades": 1, "taker_buy_volume": 29.8, "taker_buy_quote": 6.4964}, {"ts": 1772069160000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 1398.6, "quote_volume": 304.8948, "trades": 2, "taker_buy_volume": 1398.6, "taker_buy_quote": 304.8948}, {"ts": 1772069220000, "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": 1772069280000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 6.9, "quote_volume": 1.4973, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069340000, "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": 1772069400000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 53256.86, "quote_volume": 11556.73862, "trades": 40, "taker_buy_volume": 14579.3, "taker_buy_quote": 3163.7081}, {"ts": 1772069460000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 20031.62, "quote_volume": 4346.00153, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772069520000, "open": 0.216, "high": 0.218, "low": 0.216, "close": 0.218, "volume": 25148.91, "quote_volume": 5454.03732, "trades": 18, "taker_buy_volume": 16146.05, "taker_buy_quote": 3503.7077}, {"ts": 1772069580000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 14351.44, "quote_volume": 3114.26248, "trades": 14, "taker_buy_volume": 16.28, "taker_buy_quote": 3.53276}, {"ts": 1772069640000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 18624.14, "quote_volume": 4041.43838, "trades": 15, "taker_buy_volume": 18624.14, "taker_buy_quote": 4041.43838}, {"ts": 1772069700000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 324.32, "quote_volume": 70.56432, "trades": 2, "taker_buy_volume": 186.88, "taker_buy_quote": 40.73984}, {"ts": 1772069760000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 45.87, "quote_volume": 9.99966, "trades": 1, "taker_buy_volume": 45.87, "taker_buy_quote": 9.99966}, {"ts": 1772069820000, "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": 1772069880000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 700.0, "quote_volume": 152.6, "trades": 1, "taker_buy_volume": 700.0, "taker_buy_quote": 152.6}, {"ts": 1772069940000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 170.89, "quote_volume": 37.25402, "trades": 1, "taker_buy_volume": 170.89, "taker_buy_quote": 37.25402}, {"ts": 1772070000000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 97.16, "quote_volume": 21.08372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772070060000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 10050.28, "quote_volume": 2190.96104, "trades": 20, "taker_buy_volume": 10050.28, "taker_buy_quote": 2190.96104}, {"ts": 1772070120000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 44599.04, "quote_volume": 9722.59072, "trades": 98, "taker_buy_volume": 25921.34, "taker_buy_quote": 5650.85212}, {"ts": 1772070180000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 3046.21, "quote_volume": 663.58647, "trades": 25, "taker_buy_volume": 201.0, "taker_buy_quote": 43.818}, {"ts": 1772070240000, "open": 0.218, "high": 0.218, "low": 0.216, "close": 0.216, "volume": 17414.64, "quote_volume": 3779.93326, "trades": 20, "taker_buy_volume": 1000.0, "taker_buy_quote": 218.0}, {"ts": 1772070300000, "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": 1772070360000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 80761.53, "quote_volume": 17525.25201, "trades": 70, "taker_buy_volume": 80761.53, "taker_buy_quote": 17525.25201}, {"ts": 1772070420000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 24640.28, "quote_volume": 5346.94076, "trades": 44, "taker_buy_volume": 17682.77, "taker_buy_quote": 3837.16109}, {"ts": 1772070480000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 2344.51, "quote_volume": 508.75867, "trades": 16, "taker_buy_volume": 46.18, "taker_buy_quote": 10.02106}, {"ts": 1772070540000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 4956.59, "quote_volume": 1075.58003, "trades": 63, "taker_buy_volume": 4956.59, "taker_buy_quote": 1075.58003}, {"ts": 1772070600000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 24376.95, "quote_volume": 5289.79815, "trades": 72, "taker_buy_volume": 4176.85, "taker_buy_quote": 906.37645}, {"ts": 1772070660000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 830.96, "quote_volume": 180.31832, "trades": 18, "taker_buy_volume": 85.76, "taker_buy_quote": 18.60992}, {"ts": 1772070720000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 54161.06, "quote_volume": 11752.95002, "trades": 49, "taker_buy_volume": 4871.99, "taker_buy_quote": 1057.22183}, {"ts": 1772070780000, "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": 1772070840000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 13.04, "quote_volume": 2.82968, "trades": 1, "taker_buy_volume": 13.04, "taker_buy_quote": 2.82968}, {"ts": 1772070900000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 31.21, "quote_volume": 6.77257, "trades": 1, "taker_buy_volume": 31.21, "taker_buy_quote": 6.77257}, {"ts": 1772070960000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 10897.22, "quote_volume": 2364.69674, "trades": 20, "taker_buy_volume": 3818.16, "taker_buy_quote": 828.54072}, {"ts": 1772071020000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 1048.16, "quote_volume": 227.45072, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071080000, "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": 1772071140000, "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": 1772071200000, "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": 1772071260000, "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": 1772071320000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 17267.38, "quote_volume": 3729.75408, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071380000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 21904.73, "quote_volume": 4731.37122, "trades": 88, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071440000, "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": 1772071500000, "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": 1772071560000, "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": 1772071620000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 7170.76, "quote_volume": 1541.7134, "trades": 73, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071680000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 5.92, "quote_volume": 1.2728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071740000, "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": 1772071800000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 60621.93, "quote_volume": 13033.71495, "trades": 74, "taker_buy_volume": 41099.38, "taker_buy_quote": 8836.3667}, {"ts": 1772071860000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 29701.63, "quote_volume": 6385.85045, "trades": 58, "taker_buy_volume": 19995.4, "taker_buy_quote": 4299.011}, {"ts": 1772071920000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 4689.27, "quote_volume": 1008.19305, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772071980000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 1716.86, "quote_volume": 367.47245, "trades": 5, "taker_buy_volume": 64.41, "taker_buy_quote": 13.84815}, {"ts": 1772072040000, "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": 1772072100000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 23748.24, "quote_volume": 5105.73142, "trades": 29, "taker_buy_volume": 23584.16, "taker_buy_quote": 5070.5944}, {"ts": 1772072160000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 203.4, "quote_volume": 43.9344, "trades": 1, "taker_buy_volume": 203.4, "taker_buy_quote": 43.9344}, {"ts": 1772072220000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 58804.23, "quote_volume": 12701.71368, "trades": 137, "taker_buy_volume": 48068.31, "taker_buy_quote": 10382.75496}, {"ts": 1772072280000, "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": 1772072340000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 693.43, "quote_volume": 149.78088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072400000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 77115.88, "quote_volume": 16657.03008, "trades": 140, "taker_buy_volume": 9777.9, "taker_buy_quote": 2112.0264}, {"ts": 1772072460000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 1412.84, "quote_volume": 305.17344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072520000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 15829.82, "quote_volume": 3418.94543, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072580000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 567.79, "quote_volume": 122.07485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072640000, "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": 1772072700000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 2251.48, "quote_volume": 484.0682, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772072760000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 31797.05, "quote_volume": 6836.37369, "trades": 67, "taker_buy_volume": 7.94, "taker_buy_quote": 1.71504}, {"ts": 1772072820000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 2662.91, "quote_volume": 575.11824, "trades": 3, "taker_buy_volume": 2592.59, "taker_buy_quote": 559.99944}, {"ts": 1772072880000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 199.98, "quote_volume": 43.19568, "trades": 1, "taker_buy_volume": 199.98, "taker_buy_quote": 43.19568}, {"ts": 1772072940000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 29345.58, "quote_volume": 6338.64528, "trades": 12, "taker_buy_volume": 29345.58, "taker_buy_quote": 6338.64528}, {"ts": 1772073000000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 7.87, "quote_volume": 1.69992, "trades": 1, "taker_buy_volume": 7.87, "taker_buy_quote": 1.69992}, {"ts": 1772073060000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 68344.16, "quote_volume": 14762.33856, "trades": 42, "taker_buy_volume": 67765.03, "taker_buy_quote": 14637.24648}, {"ts": 1772073120000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 41.11, "quote_volume": 8.92087, "trades": 1, "taker_buy_volume": 41.11, "taker_buy_quote": 8.92087}, {"ts": 1772073180000, "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": 1772073240000, "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": 1772073300000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 156916.47, "quote_volume": 33893.95752, "trades": 137, "taker_buy_volume": 53467.48, "taker_buy_quote": 11548.97568}, {"ts": 1772073360000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 13.82, "quote_volume": 2.99894, "trades": 1, "taker_buy_volume": 13.82, "taker_buy_quote": 2.99894}, {"ts": 1772073420000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 2188.81, "quote_volume": 472.78296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073480000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 100.0, "quote_volume": 21.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073540000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 52.5, "quote_volume": 11.34, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073600000, "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": 1772073660000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 500.0, "quote_volume": 108.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073720000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 18939.47, "quote_volume": 4109.86499, "trades": 48, "taker_buy_volume": 17595.58, "taker_buy_quote": 3818.24086}, {"ts": 1772073780000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 5541.59, "quote_volume": 1202.52503, "trades": 40, "taker_buy_volume": 5541.59, "taker_buy_quote": 1202.52503}, {"ts": 1772073840000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 1232.95, "quote_volume": 267.55015, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772073900000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 280.96, "quote_volume": 61.18887, "trades": 3, "taker_buy_volume": 220.55, "taker_buy_quote": 48.0799}, {"ts": 1772073960000, "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": 1772074020000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 270.42, "quote_volume": 58.91049, "trades": 2, "taker_buy_volume": 229.35, "taker_buy_quote": 49.9983}, {"ts": 1772074080000, "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": 1772074140000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 22190.63, "quote_volume": 4815.36671, "trades": 120, "taker_buy_volume": 9644.75, "taker_buy_quote": 2092.91075}, {"ts": 1772074200000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 6201.1, "quote_volume": 1346.73518, "trades": 14, "taker_buy_volume": 4423.18, "taker_buy_quote": 960.92654}, {"ts": 1772074260000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 64.22, "quote_volume": 13.99996, "trades": 1, "taker_buy_volume": 64.22, "taker_buy_quote": 13.99996}, {"ts": 1772074320000, "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": 1772074380000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 30950.57, "quote_volume": 6746.97425, "trades": 58, "taker_buy_volume": 12343.87, "taker_buy_quote": 2690.96366}, {"ts": 1772074440000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 483.71, "quote_volume": 105.44878, "trades": 2, "taker_buy_volume": 483.71, "taker_buy_quote": 105.44878}, {"ts": 1772074500000, "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": 1772074560000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 8478.98, "quote_volume": 1848.26703, "trades": 16, "taker_buy_volume": 8328.37, "taker_buy_quote": 1815.58466}, {"ts": 1772074620000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 27295.2, "quote_volume": 5950.83681, "trades": 53, "taker_buy_volume": 6885.42, "taker_buy_quote": 1501.50477}, {"ts": 1772074680000, "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": 1772074740000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 1139.89, "quote_volume": 249.63591, "trades": 6, "taker_buy_volume": 1139.89, "taker_buy_quote": 249.63591}, {"ts": 1772074800000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 291.94, "quote_volume": 63.8212, "trades": 2, "taker_buy_volume": 178.28, "taker_buy_quote": 39.04332}, {"ts": 1772074860000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 156.06, "quote_volume": 34.0785, "trades": 4, "taker_buy_volume": 57.42, "taker_buy_quote": 12.57498}, {"ts": 1772074920000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 1293.88, "quote_volume": 283.35972, "trades": 2, "taker_buy_volume": 1293.88, "taker_buy_quote": 283.35972}, {"ts": 1772074980000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 11018.06, "quote_volume": 2401.93708, "trades": 24, "taker_buy_volume": 8137.0, "taker_buy_quote": 1773.866}, {"ts": 1772075040000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 363.33, "quote_volume": 79.20594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075100000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 111.72, "quote_volume": 24.35496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075160000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 20761.7, "quote_volume": 4526.0506, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075220000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 25.43, "quote_volume": 5.51831, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075280000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 11.7, "quote_volume": 2.5506, "trades": 1, "taker_buy_volume": 11.7, "taker_buy_quote": 2.5506}, {"ts": 1772075340000, "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": 1772075400000, "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": 1772075460000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 165.12, "quote_volume": 35.99616, "trades": 3, "taker_buy_volume": 165.12, "taker_buy_quote": 35.99616}, {"ts": 1772075520000, "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": 1772075580000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 17682.33, "quote_volume": 3837.28359, "trades": 39, "taker_buy_volume": 14607.97, "taker_buy_quote": 3170.14747}, {"ts": 1772075640000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 1514.24, "quote_volume": 328.59008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075700000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 19367.71, "quote_volume": 4202.79307, "trades": 39, "taker_buy_volume": 12299.32, "taker_buy_quote": 2668.95244}, {"ts": 1772075760000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 22468.16, "quote_volume": 4872.62202, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075820000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 2448.68, "quote_volume": 528.91488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772075880000, "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": 1772075940000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 196.25, "quote_volume": 42.58625, "trades": 1, "taker_buy_volume": 196.25, "taker_buy_quote": 42.58625}, {"ts": 1772076000000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 11834.96, "quote_volume": 2556.35136, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076060000, "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": 1772076120000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 22.37, "quote_volume": 4.83192, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076180000, "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": 1772076240000, "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": 1772076300000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 7443.36, "quote_volume": 1607.76576, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076360000, "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": 1772076420000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 127.0, "quote_volume": 27.432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076480000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 1388.52, "quote_volume": 300.38114, "trades": 2, "taker_buy_volume": 460.82, "taker_buy_quote": 99.99794}, {"ts": 1772076540000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 29316.24, "quote_volume": 6332.30784, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076600000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 1296.29, "quote_volume": 279.99864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076660000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 603.26, "quote_volume": 130.30416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076720000, "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": 1772076780000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 49067.31, "quote_volume": 10635.65315, "trades": 51, "taker_buy_volume": 32368.23, "taker_buy_quote": 7023.90591}, {"ts": 1772076840000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 356.85, "quote_volume": 77.0796, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772076900000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 1143.24, "quote_volume": 247.08208, "trades": 2, "taker_buy_volume": 142.24, "taker_buy_quote": 30.86608}, {"ts": 1772076960000, "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": 1772077020000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 116105.75, "quote_volume": 25078.842, "trades": 128, "taker_buy_volume": 29941.24, "taker_buy_quote": 6467.30784}, {"ts": 1772077080000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 2394.34, "quote_volume": 517.09313, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077140000, "open": 0.216, "high": 0.217, "low": 0.215, "close": 0.215, "volume": 61352.26, "quote_volume": 13258.79706, "trades": 40, "taker_buy_volume": 32957.81, "taker_buy_quote": 7125.61911}, {"ts": 1772077200000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 19322.54, "quote_volume": 4173.66864, "trades": 25, "taker_buy_volume": 19274.23, "taker_buy_quote": 4163.23368}, {"ts": 1772077260000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 8452.76, "quote_volume": 1825.79616, "trades": 16, "taker_buy_volume": 8452.76, "taker_buy_quote": 1825.79616}, {"ts": 1772077320000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 132.16, "quote_volume": 28.54656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077380000, "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": 1772077440000, "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": 1772077500000, "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": 1772077560000, "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": 1772077620000, "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": 1772077680000, "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": 1772077740000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 42.91, "quote_volume": 9.31147, "trades": 1, "taker_buy_volume": 42.91, "taker_buy_quote": 9.31147}, {"ts": 1772077800000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 35596.52, "quote_volume": 7688.77219, "trades": 64, "taker_buy_volume": 9969.2, "taker_buy_quote": 2153.3472}, {"ts": 1772077860000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 148.83, "quote_volume": 31.99845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772077920000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 70173.76, "quote_volume": 15157.53216, "trades": 38, "taker_buy_volume": 65327.1, "taker_buy_quote": 14110.6536}, {"ts": 1772077980000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 36263.29, "quote_volume": 7832.87064, "trades": 32, "taker_buy_volume": 17964.03, "taker_buy_quote": 3880.23048}, {"ts": 1772078040000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 932.24, "quote_volume": 200.4316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078100000, "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": 1772078160000, "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": 1772078220000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 102.35, "quote_volume": 22.00525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078280000, "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": 1772078340000, "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": 1772078400000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 213.05, "quote_volume": 45.80575, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772078460000, "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": 1772078520000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 89971.41, "quote_volume": 19343.87276, "trades": 111, "taker_buy_volume": 6405.37, "taker_buy_quote": 1377.17416}, {"ts": 1772078580000, "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": 1772078640000, "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": 1772078700000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 16034.42, "quote_volume": 3463.43472, "trades": 8, "taker_buy_volume": 16034.42, "taker_buy_quote": 3463.43472}, {"ts": 1772078760000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 265.93, "quote_volume": 57.44088, "trades": 3, "taker_buy_volume": 265.93, "taker_buy_quote": 57.44088}, {"ts": 1772078820000, "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": 1772078880000, "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": 1772078940000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 24862.16, "quote_volume": 5362.18326, "trades": 35, "taker_buy_volume": 16772.46, "taker_buy_quote": 3622.85136}, {"ts": 1772079000000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 111044.26, "quote_volume": 24088.83191, "trades": 126, "taker_buy_volume": 74999.07, "taker_buy_quote": 16274.79819}, {"ts": 1772079060000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 297150.71, "quote_volume": 64481.6612, "trades": 200, "taker_buy_volume": 176231.19, "taker_buy_quote": 38242.16823}, {"ts": 1772079120000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 43241.16, "quote_volume": 9383.33172, "trades": 58, "taker_buy_volume": 29734.25, "taker_buy_quote": 6452.33225}, {"ts": 1772079180000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 4080.85, "quote_volume": 884.73245, "trades": 27, "taker_buy_volume": 2307.07, "taker_buy_quote": 500.63419}, {"ts": 1772079240000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 165956.94, "quote_volume": 35846.69904, "trades": 146, "taker_buy_volume": 35195.47, "taker_buy_quote": 7602.22152}, {"ts": 1772079300000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 12138.39, "quote_volume": 2633.77838, "trades": 3, "taker_buy_volume": 11886.14, "taker_buy_quote": 2579.29238}, {"ts": 1772079360000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 248.27, "quote_volume": 53.71791, "trades": 3, "taker_buy_volume": 91.59, "taker_buy_quote": 19.87503}, {"ts": 1772079420000, "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": 1772079480000, "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": 1772079540000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 671.91, "quote_volume": 145.13256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079600000, "open": 0.217, "high": 0.217, "low": 0.215, "close": 0.215, "volume": 126115.5, "quote_volume": 27240.46612, "trades": 79, "taker_buy_volume": 92181.76, "taker_buy_quote": 19911.27022}, {"ts": 1772079660000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 669.29, "quote_volume": 143.89735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079720000, "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": 1772079780000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 4792.03, "quote_volume": 1035.07848, "trades": 11, "taker_buy_volume": 4792.03, "taker_buy_quote": 1035.07848}, {"ts": 1772079840000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 78.7, "quote_volume": 16.9205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772079900000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 14708.6, "quote_volume": 3177.0576, "trades": 15, "taker_buy_volume": 12993.22, "taker_buy_quote": 2806.53552}, {"ts": 1772079960000, "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": 1772080020000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 11379.51, "quote_volume": 2457.97416, "trades": 15, "taker_buy_volume": 7197.88, "taker_buy_quote": 1554.74208}, {"ts": 1772080080000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 23361.31, "quote_volume": 5046.04296, "trades": 41, "taker_buy_volume": 3951.15, "taker_buy_quote": 853.4484}, {"ts": 1772080140000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 89.37, "quote_volume": 19.21455, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080200000, "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": 1772080260000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 45702.33, "quote_volume": 9871.70328, "trades": 20, "taker_buy_volume": 45702.33, "taker_buy_quote": 9871.70328}, {"ts": 1772080320000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 108818.66, "quote_volume": 23613.64922, "trades": 152, "taker_buy_volume": 55260.12, "taker_buy_quote": 11991.44604}, {"ts": 1772080380000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 101237.16, "quote_volume": 21967.87011, "trades": 136, "taker_buy_volume": 76990.99, "taker_buy_quote": 16707.04483}, {"ts": 1772080440000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 448.71, "quote_volume": 96.92136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080500000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 48559.21, "quote_volume": 10488.78936, "trades": 129, "taker_buy_volume": 10693.85, "taker_buy_quote": 2309.8716}, {"ts": 1772080560000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 1598.26, "quote_volume": 345.33473, "trades": 8, "taker_buy_volume": 110.57, "taker_buy_quote": 23.99369}, {"ts": 1772080620000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 8769.91, "quote_volume": 1894.30056, "trades": 87, "taker_buy_volume": 6398.19, "taker_buy_quote": 1382.00904}, {"ts": 1772080680000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 12970.16, "quote_volume": 2801.55456, "trades": 84, "taker_buy_volume": 10548.53, "taker_buy_quote": 2278.48248}, {"ts": 1772080740000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 710.95, "quote_volume": 153.5652, "trades": 25, "taker_buy_volume": 146.07, "taker_buy_quote": 31.55112}, {"ts": 1772080800000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 7104.23, "quote_volume": 1535.0285, "trades": 29, "taker_buy_volume": 4045.21, "taker_buy_quote": 874.28018}, {"ts": 1772080860000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 749.61, "quote_volume": 162.66537, "trades": 1, "taker_buy_volume": 749.61, "taker_buy_quote": 162.66537}, {"ts": 1772080920000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 500.0, "quote_volume": 108.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772080980000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 74188.06, "quote_volume": 16023.87146, "trades": 89, "taker_buy_volume": 7122.9, "taker_buy_quote": 1538.5464}, {"ts": 1772081040000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 22975.55, "quote_volume": 4962.7188, "trades": 35, "taker_buy_volume": 22786.82, "taker_buy_quote": 4921.95312}, {"ts": 1772081100000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 9500.16, "quote_volume": 2052.03456, "trades": 27, "taker_buy_volume": 6017.97, "taker_buy_quote": 1299.88152}, {"ts": 1772081160000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 1424.78, "quote_volume": 307.61192, "trades": 12, "taker_buy_volume": 389.91, "taker_buy_quote": 84.22056}, {"ts": 1772081220000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 2701.33, "quote_volume": 580.86895, "trades": 2, "taker_buy_volume": 83.0, "taker_buy_quote": 17.928}, {"ts": 1772081280000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 16221.73, "quote_volume": 3503.95485, "trades": 18, "taker_buy_volume": 16221.73, "taker_buy_quote": 3503.95485}, {"ts": 1772081340000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 1075.68, "quote_volume": 233.42256, "trades": 1, "taker_buy_volume": 1075.68, "taker_buy_quote": 233.42256}, {"ts": 1772081400000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 36230.54, "quote_volume": 7825.88109, "trades": 46, "taker_buy_volume": 2091.57, "taker_buy_quote": 451.86357}, {"ts": 1772081460000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1075.68, "quote_volume": 231.2712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772081520000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 63.56, "quote_volume": 13.72896, "trades": 1, "taker_buy_volume": 63.56, "taker_buy_quote": 13.72896}, {"ts": 1772081580000, "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": 1772081640000, "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": 1772081700000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 3073.48, "quote_volume": 663.87168, "trades": 4, "taker_buy_volume": 3073.48, "taker_buy_quote": 663.87168}, {"ts": 1772081760000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 6.44, "quote_volume": 1.39104, "trades": 1, "taker_buy_volume": 6.44, "taker_buy_quote": 1.39104}, {"ts": 1772081820000, "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": 1772081880000, "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": 1772081940000, "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": 1772082000000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 45844.5, "quote_volume": 9857.48604, "trades": 54, "taker_buy_volume": 6680.56, "taker_buy_quote": 1437.23894}, {"ts": 1772082060000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 16594.62, "quote_volume": 3567.8433, "trades": 34, "taker_buy_volume": 11542.0, "taker_buy_quote": 2481.53}, {"ts": 1772082120000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1519.2, "quote_volume": 326.628, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082180000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 539.22, "quote_volume": 115.9323, "trades": 2, "taker_buy_volume": 539.22, "taker_buy_quote": 115.9323}, {"ts": 1772082240000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 78.31, "quote_volume": 16.81911, "trades": 3, "taker_buy_volume": 60.77, "taker_buy_quote": 13.06555}, {"ts": 1772082300000, "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": 1772082360000, "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": 1772082420000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 65514.18, "quote_volume": 14020.08124, "trades": 49, "taker_buy_volume": 24628.95, "taker_buy_quote": 5270.64202}, {"ts": 1772082480000, "open": 0.213, "high": 0.214, "low": 0.212, "close": 0.213, "volume": 167292.12, "quote_volume": 35632.81474, "trades": 135, "taker_buy_volume": 75734.18, "taker_buy_quote": 16131.4037}, {"ts": 1772082540000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 90127.71, "quote_volume": 19210.50007, "trades": 96, "taker_buy_volume": 62912.72, "taker_buy_quote": 13413.7072}, {"ts": 1772082600000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 60709.5, "quote_volume": 12931.1235, "trades": 43, "taker_buy_volume": 32896.91, "taker_buy_quote": 7007.04183}, {"ts": 1772082660000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 17788.36, "quote_volume": 3771.13232, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082720000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 14782.01, "quote_volume": 3133.78612, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082780000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 94.83, "quote_volume": 20.18941, "trades": 4, "taker_buy_volume": 85.45, "taker_buy_quote": 18.20085}, {"ts": 1772082840000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 464.29, "quote_volume": 98.42948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082900000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 282.94, "quote_volume": 59.98328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772082960000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 99861.44, "quote_volume": 21170.62528, "trades": 50, "taker_buy_volume": 56071.64, "taker_buy_quote": 11887.18768}, {"ts": 1772083020000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 145770.51, "quote_volume": 30903.34812, "trades": 126, "taker_buy_volume": 120261.25, "taker_buy_quote": 25495.385}, {"ts": 1772083080000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 6911.56, "quote_volume": 1472.16228, "trades": 2, "taker_buy_volume": 6911.56, "taker_buy_quote": 1472.16228}, {"ts": 1772083140000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 94.66, "quote_volume": 20.06792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083200000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 784.84, "quote_volume": 167.17092, "trades": 3, "taker_buy_volume": 784.84, "taker_buy_quote": 167.17092}, {"ts": 1772083260000, "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": 1772083320000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 234.74, "quote_volume": 49.99962, "trades": 1, "taker_buy_volume": 234.74, "taker_buy_quote": 49.99962}, {"ts": 1772083380000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 466.98, "quote_volume": 98.99976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083440000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 63089.23, "quote_volume": 13436.18473, "trades": 53, "taker_buy_volume": 28801.71, "taker_buy_quote": 6134.76423}, {"ts": 1772083500000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 42412.58, "quote_volume": 9033.87954, "trades": 109, "taker_buy_volume": 38245.12, "taker_buy_quote": 8146.21056}, {"ts": 1772083560000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 712.65, "quote_volume": 151.83801, "trades": 2, "taker_buy_volume": 43.56, "taker_buy_quote": 9.32184}, {"ts": 1772083620000, "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": 1772083680000, "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": 1772083740000, "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": 1772083800000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 6967.53, "quote_volume": 1484.08389, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083860000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 26505.95, "quote_volume": 5645.76735, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772083920000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 37454.27, "quote_volume": 7977.70715, "trades": 53, "taker_buy_volume": 37401.91, "taker_buy_quote": 7966.60683}, {"ts": 1772083980000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 255.21, "quote_volume": 54.61494, "trades": 1, "taker_buy_volume": 255.21, "taker_buy_quote": 54.61494}, {"ts": 1772084040000, "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": 1772084100000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 110325.87, "quote_volume": 23499.41031, "trades": 56, "taker_buy_volume": 3454.41, "taker_buy_quote": 735.78933}, {"ts": 1772084160000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 25421.91, "quote_volume": 5421.08013, "trades": 27, "taker_buy_volume": 24475.05, "taker_buy_quote": 5219.39895}, {"ts": 1772084220000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 21328.79, "quote_volume": 4543.03227, "trades": 21, "taker_buy_volume": 3040.01, "taker_buy_quote": 647.52213}, {"ts": 1772084280000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 23275.88, "quote_volume": 4957.76244, "trades": 17, "taker_buy_volume": 23275.88, "taker_buy_quote": 4957.76244}, {"ts": 1772084340000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1489.04, "quote_volume": 317.16552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084400000, "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": 1772084460000, "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": 1772084520000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 1439.11, "quote_volume": 306.96954, "trades": 2, "taker_buy_volume": 439.11, "taker_buy_quote": 93.96954}, {"ts": 1772084580000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 667.07, "quote_volume": 142.59291, "trades": 4, "taker_buy_volume": 507.0, "taker_buy_quote": 108.498}, {"ts": 1772084640000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 1051.0, "quote_volume": 224.08161, "trades": 3, "taker_buy_volume": 218.61, "taker_buy_quote": 46.78254}, {"ts": 1772084700000, "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": 1772084760000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 43.2, "quote_volume": 9.2016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772084820000, "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": 1772084880000, "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": 1772084940000, "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": 1772085000000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 5.89, "quote_volume": 1.25457, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085060000, "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": 1772085120000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 2980.68, "quote_volume": 637.52787, "trades": 2, "taker_buy_volume": 2643.03, "taker_buy_quote": 565.60842}, {"ts": 1772085180000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 9.34, "quote_volume": 1.99876, "trades": 2, "taker_buy_volume": 9.34, "taker_buy_quote": 1.99876}, {"ts": 1772085240000, "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": 1772085300000, "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": 1772085360000, "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": 1772085420000, "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": 1772085480000, "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": 1772085540000, "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": 1772085600000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 9.38, "quote_volume": 2.00732, "trades": 1, "taker_buy_volume": 9.38, "taker_buy_quote": 2.00732}, {"ts": 1772085660000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 52861.94, "quote_volume": 11259.59322, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085720000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 23.94, "quote_volume": 5.09922, "trades": 1, "taker_buy_volume": 23.94, "taker_buy_quote": 5.09922}, {"ts": 1772085780000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 135.34, "quote_volume": 28.74057, "trades": 2, "taker_buy_volume": 48.49, "taker_buy_quote": 10.32837}, {"ts": 1772085840000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 180987.18, "quote_volume": 38550.26934, "trades": 70, "taker_buy_volume": 148626.89, "taker_buy_quote": 31657.52757}, {"ts": 1772085900000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 573.46, "quote_volume": 122.14698, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772085960000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 240.58, "quote_volume": 51.48412, "trades": 2, "taker_buy_volume": 240.58, "taker_buy_quote": 51.48412}, {"ts": 1772086020000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 145753.34, "quote_volume": 31191.21476, "trades": 74, "taker_buy_volume": 123811.73, "taker_buy_quote": 26495.71022}, {"ts": 1772086080000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 554.09, "quote_volume": 118.752, "trades": 2, "taker_buy_volume": 176.74, "taker_buy_quote": 37.9991}, {"ts": 1772086140000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 63539.05, "quote_volume": 13597.30826, "trades": 39, "taker_buy_volume": 3057.79, "taker_buy_quote": 654.36706}, {"ts": 1772086200000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 495.41, "quote_volume": 106.01774, "trades": 2, "taker_buy_volume": 495.41, "taker_buy_quote": 106.01774}, {"ts": 1772086260000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 21444.36, "quote_volume": 4588.86205, "trades": 32, "taker_buy_volume": 19409.92, "taker_buy_quote": 4153.72288}, {"ts": 1772086320000, "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": 1772086380000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 470.03, "quote_volume": 100.11639, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086440000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 5115.24, "quote_volume": 1089.54612, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086500000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 94.83, "quote_volume": 20.19879, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086560000, "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": 1772086620000, "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": 1772086680000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 78791.46, "quote_volume": 16782.58098, "trades": 88, "taker_buy_volume": 32021.18, "taker_buy_quote": 6820.51134}, {"ts": 1772086740000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1104.44, "quote_volume": 235.24572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086800000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 283.41, "quote_volume": 60.41633, "trades": 2, "taker_buy_volume": 50.0, "taker_buy_quote": 10.7}, {"ts": 1772086860000, "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": 1772086920000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 355.35, "quote_volume": 75.68955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772086980000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 773.92, "quote_volume": 164.84496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087040000, "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": 1772087100000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 82475.93, "quote_volume": 17567.37309, "trades": 77, "taker_buy_volume": 28964.13, "taker_buy_quote": 6169.35969}, {"ts": 1772087160000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 688.73, "quote_volume": 146.69949, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087220000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 668.41, "quote_volume": 142.4409, "trades": 2, "taker_buy_volume": 69.57, "taker_buy_quote": 14.88798}, {"ts": 1772087280000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 140.8, "quote_volume": 29.9904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087340000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 39592.06, "quote_volume": 8433.10878, "trades": 50, "taker_buy_volume": 18645.73, "taker_buy_quote": 3971.54049}, {"ts": 1772087400000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 16547.8, "quote_volume": 3523.21643, "trades": 8, "taker_buy_volume": 15082.83, "taker_buy_quote": 3212.64279}, {"ts": 1772087460000, "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": 1772087520000, "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": 1772087580000, "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": 1772087640000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 114503.45, "quote_volume": 24339.03003, "trades": 74, "taker_buy_volume": 13052.66, "taker_buy_quote": 2780.21658}, {"ts": 1772087700000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 217.41, "quote_volume": 46.09092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087760000, "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": 1772087820000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 17578.33, "quote_volume": 3726.60596, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087880000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 9.03, "quote_volume": 1.91436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772087940000, "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": 1772088000000, "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": 1772088060000, "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": 1772088120000, "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": 1772088180000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 719.87, "quote_volume": 152.61244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088240000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 195.58, "quote_volume": 41.46296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088300000, "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": 1772088360000, "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": 1772088420000, "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": 1772088480000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 117.8, "quote_volume": 24.9736, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088540000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 922.44, "quote_volume": 195.55728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088600000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 622.84, "quote_volume": 132.04208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088660000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 1046.83, "quote_volume": 221.92796, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088720000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 24494.75, "quote_volume": 5192.887, "trades": 80, "taker_buy_volume": 6953.96, "taker_buy_quote": 1474.23952}, {"ts": 1772088780000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 437.14, "quote_volume": 92.67368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088840000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 24899.66, "quote_volume": 5255.62148, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772088900000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 27639.86, "quote_volume": 5859.65032, "trades": 25, "taker_buy_volume": 20449.18, "taker_buy_quote": 4335.22616}, {"ts": 1772088960000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 70.42, "quote_volume": 14.99946, "trades": 1, "taker_buy_volume": 70.42, "taker_buy_quote": 14.99946}, {"ts": 1772089020000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 501.61, "quote_volume": 106.34132, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089080000, "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": 1772089140000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 569.58, "quote_volume": 120.75096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089200000, "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": 1772089260000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 267.33, "quote_volume": 56.72353, "trades": 2, "taker_buy_volume": 49.57, "taker_buy_quote": 10.55841}, {"ts": 1772089320000, "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": 1772089380000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 693.43, "quote_volume": 147.00716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089440000, "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": 1772089500000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 8680.22, "quote_volume": 1840.20664, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089560000, "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": 1772089620000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 77.97, "quote_volume": 16.52964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089680000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 13.68, "quote_volume": 2.90016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772089740000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 9100.0, "quote_volume": 1938.3, "trades": 1, "taker_buy_volume": 9100.0, "taker_buy_quote": 1938.3}, {"ts": 1772089800000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 63.77, "quote_volume": 13.58301, "trades": 1, "taker_buy_volume": 63.77, "taker_buy_quote": 13.58301}, {"ts": 1772089860000, "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": 1772089920000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 10.38, "quote_volume": 2.21094, "trades": 1, "taker_buy_volume": 10.38, "taker_buy_quote": 2.21094}, {"ts": 1772089980000, "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": 1772090040000, "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": 1772090100000, "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": 1772090160000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 24243.45, "quote_volume": 5139.6114, "trades": 42, "taker_buy_volume": 16145.95, "taker_buy_quote": 3422.9414}, {"ts": 1772090220000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 59.14, "quote_volume": 12.53768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090280000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 49.83, "quote_volume": 10.56396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090340000, "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": 1772090400000, "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": 1772090460000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 20587.12, "quote_volume": 4385.05656, "trades": 17, "taker_buy_volume": 20587.12, "taker_buy_quote": 4385.05656}, {"ts": 1772090520000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 281.91, "quote_volume": 59.76492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772090580000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 28.69, "quote_volume": 6.11097, "trades": 1, "taker_buy_volume": 28.69, "taker_buy_quote": 6.11097}, {"ts": 1772090640000, "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": 1772090700000, "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": 1772090760000, "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": 1772090820000, "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": 1772090880000, "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": 1772090940000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 66.98, "quote_volume": 14.26674, "trades": 1, "taker_buy_volume": 66.98, "taker_buy_quote": 14.26674}, {"ts": 1772091000000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 200.0, "quote_volume": 42.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091060000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 65.33, "quote_volume": 13.88282, "trades": 2, "taker_buy_volume": 32.86, "taker_buy_quote": 6.99918}, {"ts": 1772091120000, "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": 1772091180000, "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": 1772091240000, "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": 1772091300000, "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": 1772091360000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 2905.25, "quote_volume": 615.913, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091420000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 8.54, "quote_volume": 1.81048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091480000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 92176.05, "quote_volume": 19541.3226, "trades": 123, "taker_buy_volume": 3258.19, "taker_buy_quote": 690.73628}, {"ts": 1772091540000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 104855.58, "quote_volume": 22231.24399, "trades": 291, "taker_buy_volume": 73554.55, "taker_buy_quote": 15595.42563}, {"ts": 1772091600000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 88847.88, "quote_volume": 18835.81334, "trades": 107, "taker_buy_volume": 43390.37, "taker_buy_quote": 9198.82122}, {"ts": 1772091660000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 88759.42, "quote_volume": 18816.99704, "trades": 67, "taker_buy_volume": 47708.19, "taker_buy_quote": 10114.13628}, {"ts": 1772091720000, "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": 1772091780000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 35206.3, "quote_volume": 7463.7356, "trades": 41, "taker_buy_volume": 18319.58, "taker_buy_quote": 3883.75096}, {"ts": 1772091840000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 736.57, "quote_volume": 156.15284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772091900000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 26268.01, "quote_volume": 5568.81812, "trades": 63, "taker_buy_volume": 5446.87, "taker_buy_quote": 1154.73644}, {"ts": 1772091960000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 1078.86, "quote_volume": 228.71832, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092020000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 9696.93, "quote_volume": 2055.74916, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092080000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 10550.07, "quote_volume": 2236.61484, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092140000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 4383.0, "quote_volume": 929.196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092200000, "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": 1772092260000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 148.2, "quote_volume": 31.4184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092320000, "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": 1772092380000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 147.19, "quote_volume": 31.20428, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092440000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 117.37, "quote_volume": 24.99981, "trades": 1, "taker_buy_volume": 117.37, "taker_buy_quote": 24.99981}, {"ts": 1772092500000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 57.06, "quote_volume": 12.09672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772092560000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 267.42, "quote_volume": 56.96046, "trades": 1, "taker_buy_volume": 267.42, "taker_buy_quote": 56.96046}, {"ts": 1772092620000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1717.27, "quote_volume": 365.77851, "trades": 1, "taker_buy_volume": 1717.27, "taker_buy_quote": 365.77851}, {"ts": 1772092680000, "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": 1772092740000, "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": 1772092800000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 132799.52, "quote_volume": 28286.34896, "trades": 34, "taker_buy_volume": 131791.38, "taker_buy_quote": 28071.61514}, {"ts": 1772092860000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 39687.52, "quote_volume": 8453.44176, "trades": 60, "taker_buy_volume": 6277.16, "taker_buy_quote": 1337.03508}, {"ts": 1772092920000, "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": 1772092980000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 226.01, "quote_volume": 48.14013, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093040000, "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": 1772093100000, "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": 1772093160000, "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": 1772093220000, "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": 1772093280000, "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": 1772093340000, "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": 1772093400000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 2002.94, "quote_volume": 428.62916, "trades": 2, "taker_buy_volume": 2002.94, "taker_buy_quote": 428.62916}, {"ts": 1772093460000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1933.11, "quote_volume": 411.75243, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093520000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 319.0, "quote_volume": 67.947, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093580000, "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": 1772093640000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 388.85, "quote_volume": 82.82505, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093700000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 50.0, "quote_volume": 10.65, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093760000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 243.65, "quote_volume": 51.89745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772093820000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 112845.52, "quote_volume": 24036.09576, "trades": 173, "taker_buy_volume": 11579.86, "taker_buy_quote": 2466.51018}, {"ts": 1772093880000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 152916.84, "quote_volume": 32724.15313, "trades": 43, "taker_buy_volume": 152866.21, "taker_buy_quote": 32713.36894}, {"ts": 1772093940000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 26201.59, "quote_volume": 5607.14026, "trades": 30, "taker_buy_volume": 26201.59, "taker_buy_quote": 5607.14026}, {"ts": 1772094000000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 12742.14, "quote_volume": 2726.81796, "trades": 15, "taker_buy_volume": 12742.14, "taker_buy_quote": 2726.81796}, {"ts": 1772094060000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 689.0, "quote_volume": 148.135, "trades": 1, "taker_buy_volume": 689.0, "taker_buy_quote": 148.135}, {"ts": 1772094120000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 49492.86, "quote_volume": 10640.53748, "trades": 21, "taker_buy_volume": 49065.44, "taker_buy_quote": 10549.0696}, {"ts": 1772094180000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 46.51, "quote_volume": 9.99965, "trades": 1, "taker_buy_volume": 46.51, "taker_buy_quote": 9.99965}, {"ts": 1772094240000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 692.54, "quote_volume": 148.20356, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094300000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 84286.99, "quote_volume": 18037.41586, "trades": 89, "taker_buy_volume": 55918.88, "taker_buy_quote": 11966.64032}, {"ts": 1772094360000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 46459.4, "quote_volume": 9952.916, "trades": 43, "taker_buy_volume": 28517.58, "taker_buy_quote": 6113.36652}, {"ts": 1772094420000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 50400.98, "quote_volume": 10785.80972, "trades": 22, "taker_buy_volume": 57.98, "taker_buy_quote": 12.40772}, {"ts": 1772094480000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 610.76, "quote_volume": 130.47064, "trades": 3, "taker_buy_volume": 378.76, "taker_buy_quote": 81.05464}, {"ts": 1772094540000, "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": 1772094600000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 33.85, "quote_volume": 7.2439, "trades": 2, "taker_buy_volume": 33.85, "taker_buy_quote": 7.2439}, {"ts": 1772094660000, "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": 1772094720000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 2444.05, "quote_volume": 520.58265, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772094780000, "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": 1772094840000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 66800.93, "quote_volume": 14228.59809, "trades": 85, "taker_buy_volume": 40270.94, "taker_buy_quote": 8577.71022}, {"ts": 1772094900000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 22802.24, "quote_volume": 4855.96458, "trades": 52, "taker_buy_volume": 19155.03, "taker_buy_quote": 4080.02139}, {"ts": 1772094960000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 9620.69, "quote_volume": 2042.83961, "trades": 13, "taker_buy_volume": 2784.32, "taker_buy_quote": 593.06016}, {"ts": 1772095020000, "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": 1772095080000, "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": 1772095140000, "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": 1772095200000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 46.72, "quote_volume": 9.99808, "trades": 1, "taker_buy_volume": 46.72, "taker_buy_quote": 9.99808}, {"ts": 1772095260000, "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": 1772095320000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 47.05, "quote_volume": 10.02165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095380000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 40675.26, "quote_volume": 8663.83038, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095440000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 39853.72, "quote_volume": 8488.74994, "trades": 28, "taker_buy_volume": 37835.5, "taker_buy_quote": 8058.9615}, {"ts": 1772095500000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 949.06, "quote_volume": 202.14978, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095560000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 49.36, "quote_volume": 10.56304, "trades": 2, "taker_buy_volume": 49.36, "taker_buy_quote": 10.56304}, {"ts": 1772095620000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 163.03, "quote_volume": 34.72539, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095680000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 408.46, "quote_volume": 87.00198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095740000, "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": 1772095800000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 86.57, "quote_volume": 18.43941, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772095860000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 1188.18, "quote_volume": 254.24885, "trades": 11, "taker_buy_volume": 1166.51, "taker_buy_quote": 249.63314}, {"ts": 1772095920000, "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": 1772095980000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 229.54, "quote_volume": 49.12156, "trades": 1, "taker_buy_volume": 229.54, "taker_buy_quote": 49.12156}, {"ts": 1772096040000, "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": 1772096100000, "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": 1772096160000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 25.13, "quote_volume": 5.35269, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096220000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 112944.78, "quote_volume": 24079.1171, "trades": 57, "taker_buy_volume": 23974.77, "taker_buy_quote": 5128.50497}, {"ts": 1772096280000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 8666.49, "quote_volume": 1845.96237, "trades": 13, "taker_buy_volume": 83.74, "taker_buy_quote": 17.83662}, {"ts": 1772096340000, "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": 1772096400000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 3020.44, "quote_volume": 643.35372, "trades": 7, "taker_buy_volume": 3020.44, "taker_buy_quote": 643.35372}, {"ts": 1772096460000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 36.43, "quote_volume": 7.75959, "trades": 1, "taker_buy_volume": 36.43, "taker_buy_quote": 7.75959}, {"ts": 1772096520000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 229.54, "quote_volume": 48.66248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096580000, "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": 1772096640000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 130.82, "quote_volume": 27.73384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772096700000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 15803.44, "quote_volume": 3366.13272, "trades": 17, "taker_buy_volume": 15803.44, "taker_buy_quote": 3366.13272}, {"ts": 1772096760000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 221.83, "quote_volume": 47.26123, "trades": 2, "taker_buy_volume": 11.44, "taker_buy_quote": 2.44816}, {"ts": 1772096820000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 8601.19, "quote_volume": 1831.5478, "trades": 32, "taker_buy_volume": 2940.79, "taker_buy_quote": 626.38827}, {"ts": 1772096880000, "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": 1772096940000, "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": 1772097000000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 2644.14, "quote_volume": 563.20182, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772097060000, "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": 1772097120000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 34947.04, "quote_volume": 7478.75964, "trades": 85, "taker_buy_volume": 30432.16, "taker_buy_quote": 6512.57532}, {"ts": 1772097180000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 17483.15, "quote_volume": 3758.87725, "trades": 6, "taker_buy_volume": 17483.15, "taker_buy_quote": 3758.87725}, {"ts": 1772097240000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 199226.2, "quote_volume": 42833.633, "trades": 118, "taker_buy_volume": 142214.55, "taker_buy_quote": 30576.12825}, {"ts": 1772097300000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 6588.15, "quote_volume": 1414.71138, "trades": 5, "taker_buy_volume": 4847.28, "taker_buy_quote": 1042.1652}, {"ts": 1772097360000, "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": 1772097420000, "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": 1772097480000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 2532.96, "quote_volume": 544.5864, "trades": 4, "taker_buy_volume": 2532.96, "taker_buy_quote": 544.5864}, {"ts": 1772097540000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 28.76, "quote_volume": 6.1834, "trades": 1, "taker_buy_volume": 28.76, "taker_buy_quote": 6.1834}, {"ts": 1772097600000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 71282.87, "quote_volume": 15325.81705, "trades": 20, "taker_buy_volume": 71282.87, "taker_buy_quote": 15325.81705}, {"ts": 1772097660000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 9486.27, "quote_volume": 2039.54805, "trades": 11, "taker_buy_volume": 9486.27, "taker_buy_quote": 2039.54805}, {"ts": 1772097720000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1033.43, "quote_volume": 222.18745, "trades": 6, "taker_buy_volume": 1033.43, "taker_buy_quote": 222.18745}, {"ts": 1772097780000, "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": 1772097840000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 4005.0, "quote_volume": 861.075, "trades": 3, "taker_buy_volume": 4005.0, "taker_buy_quote": 861.075}, {"ts": 1772097900000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 457.04, "quote_volume": 98.2636, "trades": 1, "taker_buy_volume": 457.04, "taker_buy_quote": 98.2636}, {"ts": 1772097960000, "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": 1772098020000, "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": 1772098080000, "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": 1772098140000, "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": 1772098200000, "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": 1772098260000, "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": 1772098320000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 3577.94, "quote_volume": 769.2571, "trades": 7, "taker_buy_volume": 3577.94, "taker_buy_quote": 769.2571}, {"ts": 1772098380000, "open": 0.215, "high": 0.216, "low": 0.214, "close": 0.214, "volume": 47088.43, "quote_volume": 10123.72248, "trades": 46, "taker_buy_volume": 18830.04, "taker_buy_quote": 4048.6586}, {"ts": 1772098440000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 28296.42, "quote_volume": 6083.7303, "trades": 42, "taker_buy_volume": 3409.17, "taker_buy_quote": 732.97155}, {"ts": 1772098500000, "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": 1772098560000, "open": 0.216, "high": 0.217, "low": 0.215, "close": 0.216, "volume": 1015511.04, "quote_volume": 220220.13081, "trades": 341, "taker_buy_volume": 433066.44, "taker_buy_quote": 93902.40382}, {"ts": 1772098620000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 288510.47, "quote_volume": 62606.72527, "trades": 229, "taker_buy_volume": 166520.79, "taker_buy_quote": 36135.01143}, {"ts": 1772098680000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 26847.19, "quote_volume": 5825.84023, "trades": 15, "taker_buy_volume": 26847.19, "taker_buy_quote": 5825.84023}, {"ts": 1772098740000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 286.8, "quote_volume": 62.00031, "trades": 2, "taker_buy_volume": 51.51, "taker_buy_quote": 11.17767}, {"ts": 1772098800000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 5138.75, "quote_volume": 1115.10875, "trades": 20, "taker_buy_volume": 5138.75, "taker_buy_quote": 1115.10875}, {"ts": 1772098860000, "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": 1772098920000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 1892.27, "quote_volume": 410.62259, "trades": 1, "taker_buy_volume": 1892.27, "taker_buy_quote": 410.62259}, {"ts": 1772098980000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 1577.02, "quote_volume": 342.21334, "trades": 11, "taker_buy_volume": 1577.02, "taker_buy_quote": 342.21334}, {"ts": 1772099040000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 1398.45, "quote_volume": 302.0652, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099100000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 44308.57, "quote_volume": 9614.95969, "trades": 113, "taker_buy_volume": 13700.46, "taker_buy_quote": 2972.99982}, {"ts": 1772099160000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 168.09, "quote_volume": 36.47553, "trades": 1, "taker_buy_volume": 168.09, "taker_buy_quote": 36.47553}, {"ts": 1772099220000, "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": 1772099280000, "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": 1772099340000, "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": 1772099400000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 2671.8, "quote_volume": 579.7806, "trades": 2, "taker_buy_volume": 2671.8, "taker_buy_quote": 579.7806}, {"ts": 1772099460000, "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": 1772099520000, "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": 1772099580000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 23.59, "quote_volume": 5.11903, "trades": 1, "taker_buy_volume": 23.59, "taker_buy_quote": 5.11903}, {"ts": 1772099640000, "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": 1772099700000, "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": 1772099760000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 27705.06, "quote_volume": 6011.99802, "trades": 11, "taker_buy_volume": 27705.06, "taker_buy_quote": 6011.99802}, {"ts": 1772099820000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 3683.0, "quote_volume": 795.528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099880000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 13162.01, "quote_volume": 2842.99416, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772099940000, "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": 1772100000000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 13829.43, "quote_volume": 2987.15688, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100060000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 17164.95, "quote_volume": 3707.6292, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100120000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 16162.98, "quote_volume": 3494.94678, "trades": 19, "taker_buy_volume": 3743.1, "taker_buy_quote": 812.2527}, {"ts": 1772100180000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 6426.9, "quote_volume": 1388.2104, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100240000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 1852.07, "quote_volume": 400.04712, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100300000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 10368.39, "quote_volume": 2235.07599, "trades": 55, "taker_buy_volume": 92.5, "taker_buy_quote": 19.98}, {"ts": 1772100360000, "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": 1772100420000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 96.04, "quote_volume": 20.74464, "trades": 1, "taker_buy_volume": 96.04, "taker_buy_quote": 20.74464}, {"ts": 1772100480000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 219506.79, "quote_volume": 47413.46664, "trades": 64, "taker_buy_volume": 173291.66, "taker_buy_quote": 37430.99856}, {"ts": 1772100540000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 46.7, "quote_volume": 10.0872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100600000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 121070.78, "quote_volume": 26149.80546, "trades": 71, "taker_buy_volume": 42186.7, "taker_buy_quote": 9112.3272}, {"ts": 1772100660000, "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": 1772100720000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 17686.92, "quote_volume": 3802.6878, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772100780000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1053.5, "quote_volume": 226.5025, "trades": 1, "taker_buy_volume": 1053.5, "taker_buy_quote": 226.5025}, {"ts": 1772100840000, "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": 1772100900000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 691.57, "quote_volume": 148.00199, "trades": 3, "taker_buy_volume": 6.01, "taker_buy_quote": 1.29215}, {"ts": 1772100960000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 781610.69, "quote_volume": 167267.54417, "trades": 141, "taker_buy_volume": 354631.35, "taker_buy_quote": 75893.96541}, {"ts": 1772101020000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 356659.46, "quote_volume": 76061.95416, "trades": 128, "taker_buy_volume": 43304.71, "taker_buy_quote": 9267.20794}, {"ts": 1772101080000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 229.88, "quote_volume": 48.96444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101140000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 6.0, "quote_volume": 1.278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101200000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 3574.36, "quote_volume": 761.33868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101260000, "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": 1772101320000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 233.64, "quote_volume": 49.99896, "trades": 1, "taker_buy_volume": 233.64, "taker_buy_quote": 49.99896}, {"ts": 1772101380000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 40.5, "quote_volume": 8.6265, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101440000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 27.5, "quote_volume": 5.87097, "trades": 2, "taker_buy_volume": 13.47, "taker_buy_quote": 2.88258}, {"ts": 1772101500000, "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": 1772101560000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 429.61, "quote_volume": 91.50693, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772101620000, "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": 1772101680000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 20963.32, "quote_volume": 4465.08811, "trades": 26, "taker_buy_volume": 51.11, "taker_buy_quote": 10.88643}, {"ts": 1772101740000, "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": 1772101800000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 55153.76, "quote_volume": 11692.59712, "trades": 63, "taker_buy_volume": 25015.23, "taker_buy_quote": 5303.22876}, {"ts": 1772101860000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 161939.21, "quote_volume": 34170.01267, "trades": 95, "taker_buy_volume": 36031.66, "taker_buy_quote": 7603.51962}, {"ts": 1772101920000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 865.71, "quote_volume": 183.37803, "trades": 7, "taker_buy_volume": 713.22, "taker_buy_quote": 151.20264}, {"ts": 1772101980000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 31699.54, "quote_volume": 6689.11961, "trades": 11, "taker_buy_volume": 516.67, "taker_buy_quote": 109.53404}, {"ts": 1772102040000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 26.33, "quote_volume": 5.58196, "trades": 2, "taker_buy_volume": 26.33, "taker_buy_quote": 5.58196}, {"ts": 1772102100000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 47.16, "quote_volume": 9.99792, "trades": 1, "taker_buy_volume": 47.16, "taker_buy_quote": 9.99792}, {"ts": 1772102160000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 2647.43, "quote_volume": 561.25516, "trades": 1, "taker_buy_volume": 2647.43, "taker_buy_quote": 561.25516}, {"ts": 1772102220000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 2454.02, "quote_volume": 520.25224, "trades": 1, "taker_buy_volume": 2454.02, "taker_buy_quote": 520.25224}, {"ts": 1772102280000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 120.73, "quote_volume": 25.59476, "trades": 2, "taker_buy_volume": 120.73, "taker_buy_quote": 25.59476}, {"ts": 1772102340000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 123257.38, "quote_volume": 26130.56456, "trades": 64, "taker_buy_volume": 91993.31, "taker_buy_quote": 19502.58172}, {"ts": 1772102400000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 97.55, "quote_volume": 20.6806, "trades": 1, "taker_buy_volume": 97.55, "taker_buy_quote": 20.6806}, {"ts": 1772102460000, "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": 1772102520000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 50.0, "quote_volume": 10.6, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 10.6}, {"ts": 1772102580000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1002.0, "quote_volume": 211.422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102640000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 481.74, "quote_volume": 101.64714, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102700000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 484.85, "quote_volume": 102.30335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772102760000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 3354.09, "quote_volume": 711.06708, "trades": 3, "taker_buy_volume": 3354.09, "taker_buy_quote": 711.06708}, {"ts": 1772102820000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 12382.07, "quote_volume": 2624.99884, "trades": 1, "taker_buy_volume": 12382.07, "taker_buy_quote": 2624.99884}, {"ts": 1772102880000, "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": 1772102940000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 70591.88, "quote_volume": 14894.88668, "trades": 61, "taker_buy_volume": 41921.97, "taker_buy_quote": 8845.53567}, {"ts": 1772103000000, "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": 1772103060000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1528.3, "quote_volume": 322.4713, "trades": 1, "taker_buy_volume": 1528.3, "taker_buy_quote": 322.4713}, {"ts": 1772103120000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 561.52, "quote_volume": 118.48072, "trades": 2, "taker_buy_volume": 561.52, "taker_buy_quote": 118.48072}, {"ts": 1772103180000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1020.56, "quote_volume": 215.33816, "trades": 1, "taker_buy_volume": 1020.56, "taker_buy_quote": 215.33816}, {"ts": 1772103240000, "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": 1772103300000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 16677.78, "quote_volume": 3502.36253, "trades": 32, "taker_buy_volume": 28.73, "taker_buy_quote": 6.06203}, {"ts": 1772103360000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 167.79, "quote_volume": 35.40369, "trades": 2, "taker_buy_volume": 167.79, "taker_buy_quote": 35.40369}, {"ts": 1772103420000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 337.71, "quote_volume": 71.25681, "trades": 2, "taker_buy_volume": 337.71, "taker_buy_quote": 71.25681}, {"ts": 1772103480000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 968.7, "quote_volume": 204.3957, "trades": 3, "taker_buy_volume": 968.7, "taker_buy_quote": 204.3957}, {"ts": 1772103540000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 116246.78, "quote_volume": 24528.11292, "trades": 52, "taker_buy_volume": 102509.75, "taker_buy_quote": 21629.59959}, {"ts": 1772103600000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 22009.09, "quote_volume": 4643.91799, "trades": 14, "taker_buy_volume": 22009.09, "taker_buy_quote": 4643.91799}, {"ts": 1772103660000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 57881.72, "quote_volume": 12213.04292, "trades": 29, "taker_buy_volume": 36566.68, "taker_buy_quote": 7715.56948}, {"ts": 1772103720000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 2358.49, "quote_volume": 499.99988, "trades": 5, "taker_buy_volume": 2358.49, "taker_buy_quote": 499.99988}, {"ts": 1772103780000, "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": 1772103840000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 64.0, "quote_volume": 13.504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103900000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 2756.01, "quote_volume": 581.51811, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772103960000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 28.3, "quote_volume": 5.9996, "trades": 1, "taker_buy_volume": 28.3, "taker_buy_quote": 5.9996}, {"ts": 1772104020000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 2358.49, "quote_volume": 499.99988, "trades": 2, "taker_buy_volume": 2358.49, "taker_buy_quote": 499.99988}, {"ts": 1772104080000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1379.74, "quote_volume": 291.12514, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104140000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 25899.41, "quote_volume": 5462.10638, "trades": 23, "taker_buy_volume": 119.05, "taker_buy_quote": 25.11955}, {"ts": 1772104200000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 42693.19, "quote_volume": 9008.25305, "trades": 18, "taker_buy_volume": 42683.15, "taker_buy_quote": 9006.14465}, {"ts": 1772104260000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 54047.95, "quote_volume": 11404.11745, "trades": 61, "taker_buy_volume": 29058.14, "taker_buy_quote": 6131.26754}, {"ts": 1772104320000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 21621.68, "quote_volume": 4562.17448, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104380000, "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": 1772104440000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 718.35, "quote_volume": 150.8535, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104500000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 771.56, "quote_volume": 162.31167, "trades": 4, "taker_buy_volume": 284.07, "taker_buy_quote": 59.93877}, {"ts": 1772104560000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 23.8, "quote_volume": 4.998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104620000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 222316.36, "quote_volume": 46678.12933, "trades": 108, "taker_buy_volume": 29685.6, "taker_buy_quote": 6233.976}, {"ts": 1772104680000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 2620.78, "quote_volume": 548.91794, "trades": 6, "taker_buy_volume": 1174.92, "taker_buy_quote": 246.7332}, {"ts": 1772104740000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 955.37, "quote_volume": 200.6277, "trades": 1, "taker_buy_volume": 955.37, "taker_buy_quote": 200.6277}, {"ts": 1772104800000, "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": 1772104860000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 60.0, "quote_volume": 12.54, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104920000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 24357.69, "quote_volume": 5090.75721, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772104980000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 2831.77, "quote_volume": 591.83993, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105040000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 69953.61, "quote_volume": 14690.2581, "trades": 33, "taker_buy_volume": 67809.99, "taker_buy_quote": 14240.0979}, {"ts": 1772105100000, "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": 1772105160000, "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": 1772105220000, "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": 1772105280000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 12369.69, "quote_volume": 2597.6349, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105340000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 5502.18, "quote_volume": 1155.4578, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105400000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 61.19, "quote_volume": 12.8499, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105460000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 19681.8, "quote_volume": 4133.178, "trades": 17, "taker_buy_volume": 71.43, "taker_buy_quote": 15.0003}, {"ts": 1772105520000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 71032.66, "quote_volume": 14916.8586, "trades": 52, "taker_buy_volume": 50352.98, "taker_buy_quote": 10574.1258}, {"ts": 1772105580000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 2351.87, "quote_volume": 493.8927, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105640000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 14.25, "quote_volume": 2.9925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105700000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 27656.22, "quote_volume": 5807.8062, "trades": 34, "taker_buy_volume": 19606.09, "taker_buy_quote": 4117.2789}, {"ts": 1772105760000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 42.86, "quote_volume": 9.0006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105820000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 659.0, "quote_volume": 138.39, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105880000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 37.65, "quote_volume": 7.9065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772105940000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 458.3, "quote_volume": 96.243, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106000000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 245.31, "quote_volume": 51.5151, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106060000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 102.62, "quote_volume": 21.65282, "trades": 1, "taker_buy_volume": 102.62, "taker_buy_quote": 21.65282}, {"ts": 1772106120000, "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": 1772106180000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 10928.09, "quote_volume": 2293.06815, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106240000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 40.93, "quote_volume": 8.5606, "trades": 3, "taker_buy_volume": 6.23, "taker_buy_quote": 1.3083}, {"ts": 1772106300000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 39035.59, "quote_volume": 8172.16129, "trades": 62, "taker_buy_volume": 13722.98, "taker_buy_quote": 2881.8258}, {"ts": 1772106360000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772106420000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 1482.29, "quote_volume": 310.76916, "trades": 4, "taker_buy_volume": 970.55, "taker_buy_quote": 203.8155}, {"ts": 1772106480000, "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": 1772106540000, "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": 1772106600000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 157.59, "quote_volume": 33.0939, "trades": 2, "taker_buy_volume": 157.59, "taker_buy_quote": 33.0939}, {"ts": 1772106660000, "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": 1772106720000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 33250.0, "quote_volume": 6982.5, "trades": 11, "taker_buy_volume": 33250.0, "taker_buy_quote": 6982.5}, {"ts": 1772106780000, "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": 1772106840000, "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": 1772106900000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 98452.51, "quote_volume": 20675.0271, "trades": 54, "taker_buy_volume": 80877.49, "taker_buy_quote": 16984.2729}, {"ts": 1772106960000, "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": 1772107020000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 26753.71, "quote_volume": 5618.2791, "trades": 52, "taker_buy_volume": 26753.71, "taker_buy_quote": 5618.2791}, {"ts": 1772107080000, "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": 1772107140000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 12.27, "quote_volume": 2.58274, "trades": 2, "taker_buy_volume": 6.04, "taker_buy_quote": 1.27444}, {"ts": 1772107200000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1935.44, "quote_volume": 408.37784, "trades": 5, "taker_buy_volume": 1935.44, "taker_buy_quote": 408.37784}, {"ts": 1772107260000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 6.04, "quote_volume": 1.2684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107320000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 867.66, "quote_volume": 182.2086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107380000, "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": 1772107440000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 56.99, "quote_volume": 11.9679, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107500000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 29.01, "quote_volume": 6.12111, "trades": 1, "taker_buy_volume": 29.01, "taker_buy_quote": 6.12111}, {"ts": 1772107560000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 316.25, "quote_volume": 66.45175, "trades": 3, "taker_buy_volume": 39.25, "taker_buy_quote": 8.28175}, {"ts": 1772107620000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 816.93, "quote_volume": 172.34048, "trades": 2, "taker_buy_volume": 785.18, "taker_buy_quote": 165.67298}, {"ts": 1772107680000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 1445.55, "quote_volume": 303.59707, "trades": 4, "taker_buy_volume": 31.57, "taker_buy_quote": 6.66127}, {"ts": 1772107740000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 55583.2, "quote_volume": 11727.83803, "trades": 56, "taker_buy_volume": 39591.48, "taker_buy_quote": 8353.80228}, {"ts": 1772107800000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 52.7, "quote_volume": 11.067, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772107860000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1153.27, "quote_volume": 243.33997, "trades": 1, "taker_buy_volume": 1153.27, "taker_buy_quote": 243.33997}, {"ts": 1772107920000, "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": 1772107980000, "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": 1772108040000, "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": 1772108100000, "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": 1772108160000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 144.21, "quote_volume": 30.2841, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772108220000, "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": 1772108280000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1401.05, "quote_volume": 295.62155, "trades": 3, "taker_buy_volume": 1401.05, "taker_buy_quote": 295.62155}, {"ts": 1772108340000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 5.07, "quote_volume": 1.06977, "trades": 1, "taker_buy_volume": 5.07, "taker_buy_quote": 1.06977}, {"ts": 1772108400000, "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": 1772108460000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 32133.69, "quote_volume": 6780.20859, "trades": 12, "taker_buy_volume": 32133.69, "taker_buy_quote": 6780.20859}, {"ts": 1772108520000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 208297.68, "quote_volume": 43950.81048, "trades": 53, "taker_buy_volume": 99823.17, "taker_buy_quote": 21062.68887}, {"ts": 1772108580000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 47.5, "quote_volume": 10.0225, "trades": 1, "taker_buy_volume": 47.5, "taker_buy_quote": 10.0225}, {"ts": 1772108640000, "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": 1772108700000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 36898.96, "quote_volume": 7785.72948, "trades": 21, "taker_buy_volume": 36898.96, "taker_buy_quote": 7785.72948}, {"ts": 1772108760000, "open": 0.211, "high": 0.212, "low": 0.21, "close": 0.212, "volume": 1028175.2, "quote_volume": 217779.67074, "trades": 339, "taker_buy_volume": 586567.96, "taker_buy_quote": 124253.9193}, {"ts": 1772108820000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 150297.28, "quote_volume": 31860.84005, "trades": 92, "taker_buy_volume": 130360.15, "taker_buy_quote": 27636.3518}, {"ts": 1772108880000, "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": 1772108940000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 24352.74, "quote_volume": 5162.78088, "trades": 11, "taker_buy_volume": 24352.74, "taker_buy_quote": 5162.78088}, {"ts": 1772109000000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 32505.74, "quote_volume": 6891.21688, "trades": 31, "taker_buy_volume": 3513.41, "taker_buy_quote": 744.84292}, {"ts": 1772109060000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 66366.09, "quote_volume": 14069.66035, "trades": 40, "taker_buy_volume": 17918.73, "taker_buy_quote": 3798.82003}, {"ts": 1772109120000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 79694.17, "quote_volume": 16895.07072, "trades": 96, "taker_buy_volume": 32378.9, "taker_buy_quote": 6864.3268}, {"ts": 1772109180000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 1149.31, "quote_volume": 243.65372, "trades": 1, "taker_buy_volume": 1149.31, "taker_buy_quote": 243.65372}, {"ts": 1772109240000, "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": 1772109300000, "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": 1772109360000, "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": 1772109420000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 145.0, "quote_volume": 30.74, "trades": 1, "taker_buy_volume": 145.0, "taker_buy_quote": 30.74}, {"ts": 1772109480000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 73833.18, "quote_volume": 15652.68378, "trades": 86, "taker_buy_volume": 73775.77, "taker_buy_quote": 15640.51286}, {"ts": 1772109540000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 9.64, "quote_volume": 2.04368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109600000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 2205.36, "quote_volume": 467.53632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109660000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 628.47, "quote_volume": 133.23564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109720000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 545.23, "quote_volume": 115.58876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109780000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 1434.58, "quote_volume": 304.3657, "trades": 2, "taker_buy_volume": 234.74, "taker_buy_quote": 49.99962}, {"ts": 1772109840000, "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": 1772109900000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 742.46, "quote_volume": 157.40152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772109960000, "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": 1772110020000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 5.8, "quote_volume": 1.2354, "trades": 1, "taker_buy_volume": 5.8, "taker_buy_quote": 1.2354}, {"ts": 1772110080000, "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": 1772110140000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 37587.78, "quote_volume": 8006.19714, "trades": 58, "taker_buy_volume": 37587.78, "taker_buy_quote": 8006.19714}, {"ts": 1772110200000, "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": 1772110260000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 292.38, "quote_volume": 62.27694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772110320000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 618.32, "quote_volume": 131.90083, "trades": 5, "taker_buy_volume": 198.67, "taker_buy_quote": 42.51538}, {"ts": 1772110380000, "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": 1772110440000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 160.11, "quote_volume": 34.26354, "trades": 1, "taker_buy_volume": 160.11, "taker_buy_quote": 34.26354}, {"ts": 1772110500000, "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": 1772110560000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 72.42, "quote_volume": 15.49788, "trades": 2, "taker_buy_volume": 72.42, "taker_buy_quote": 15.49788}, {"ts": 1772110620000, "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": 1772110680000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 158.02, "quote_volume": 33.81628, "trades": 1, "taker_buy_volume": 158.02, "taker_buy_quote": 33.81628}, {"ts": 1772110740000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 700.93, "quote_volume": 149.99902, "trades": 1, "taker_buy_volume": 700.93, "taker_buy_quote": 149.99902}, {"ts": 1772110800000, "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": 1772110860000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 159391.8, "quote_volume": 33950.4534, "trades": 119, "taker_buy_volume": 30642.85, "taker_buy_quote": 6526.92705}, {"ts": 1772110920000, "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": 1772110980000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 39198.04, "quote_volume": 8349.9946, "trades": 29, "taker_buy_volume": 38198.04, "taker_buy_quote": 8136.9946}, {"ts": 1772111040000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 31628.95, "quote_volume": 6736.96635, "trades": 39, "taker_buy_volume": 2921.43, "taker_buy_quote": 622.26459}, {"ts": 1772111100000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 186.06, "quote_volume": 39.81684, "trades": 1, "taker_buy_volume": 186.06, "taker_buy_quote": 39.81684}, {"ts": 1772111160000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 24714.41, "quote_volume": 5264.16933, "trades": 38, "taker_buy_volume": 18950.63, "taker_buy_quote": 4036.48419}, {"ts": 1772111220000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 19759.7, "quote_volume": 4208.8161, "trades": 29, "taker_buy_volume": 14884.05, "taker_buy_quote": 3170.30265}, {"ts": 1772111280000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 117.42, "quote_volume": 25.12155, "trades": 2, "taker_buy_volume": 111.09, "taker_buy_quote": 23.77326}, {"ts": 1772111340000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 551.24, "quote_volume": 117.85804, "trades": 2, "taker_buy_volume": 443.92, "taker_buy_quote": 94.99888}, {"ts": 1772111400000, "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": 1772111460000, "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": 1772111520000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1775.25, "quote_volume": 378.12825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111580000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 29145.48, "quote_volume": 6208.18191, "trades": 27, "taker_buy_volume": 194.67, "taker_buy_quote": 41.65938}, {"ts": 1772111640000, "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": 1772111700000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 61456.34, "quote_volume": 13089.69438, "trades": 32, "taker_buy_volume": 44856.66, "taker_buy_quote": 9554.46858}, {"ts": 1772111760000, "open": 0.212, "high": 0.214, "low": 0.212, "close": 0.214, "volume": 64415.89, "quote_volume": 13715.89468, "trades": 30, "taker_buy_volume": 59675.61, "taker_buy_quote": 12710.95532}, {"ts": 1772111820000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 54501.73, "quote_volume": 11608.86849, "trades": 37, "taker_buy_volume": 17694.33, "taker_buy_quote": 3768.89229}, {"ts": 1772111880000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 45268.33, "quote_volume": 9630.25062, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772111940000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 36524.27, "quote_volume": 7779.66951, "trades": 26, "taker_buy_volume": 36524.27, "taker_buy_quote": 7779.66951}, {"ts": 1772112000000, "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": 1772112060000, "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": 1772112120000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 45984.47, "quote_volume": 9794.69211, "trades": 48, "taker_buy_volume": 16063.45, "taker_buy_quote": 3421.51485}, {"ts": 1772112180000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 5835.12, "quote_volume": 1242.89022, "trades": 26, "taker_buy_volume": 3874.79, "taker_buy_quote": 825.33993}, {"ts": 1772112240000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1125.27, "quote_volume": 239.68251, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112300000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 199.93, "quote_volume": 42.58509, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112360000, "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": 1772112420000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 93660.21, "quote_volume": 20043.28494, "trades": 106, "taker_buy_volume": 83426.21, "taker_buy_quote": 17853.20894}, {"ts": 1772112480000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 46458.09, "quote_volume": 9942.03126, "trades": 27, "taker_buy_volume": 14155.71, "taker_buy_quote": 3029.32194}, {"ts": 1772112540000, "open": 0.214, "high": 0.216, "low": 0.214, "close": 0.215, "volume": 475835.28, "quote_volume": 102263.76345, "trades": 203, "taker_buy_volume": 445546.73, "taker_buy_quote": 95760.32345}, {"ts": 1772112600000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 23716.61, "quote_volume": 5099.03098, "trades": 24, "taker_buy_volume": 32.55, "taker_buy_quote": 6.99825}, {"ts": 1772112660000, "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": 1772112720000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 164203.5, "quote_volume": 35138.94624, "trades": 179, "taker_buy_volume": 70937.26, "taker_buy_quote": 15180.57364}, {"ts": 1772112780000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 13414.38, "quote_volume": 2870.67732, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772112840000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 35149.01, "quote_volume": 7521.4863, "trades": 29, "taker_buy_volume": 29308.14, "taker_buy_quote": 6271.94196}, {"ts": 1772112900000, "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": 1772112960000, "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": 1772113020000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 487.92, "quote_volume": 103.92696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113080000, "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": 1772113140000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 140.88, "quote_volume": 30.14832, "trades": 1, "taker_buy_volume": 140.88, "taker_buy_quote": 30.14832}, {"ts": 1772113200000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 2347.41, "quote_volume": 499.99833, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113260000, "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": 1772113320000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 4694.83, "quote_volume": 1004.69362, "trades": 2, "taker_buy_volume": 4694.83, "taker_buy_quote": 1004.69362}, {"ts": 1772113380000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 70.17, "quote_volume": 14.94621, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113440000, "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": 1772113500000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 115.95, "quote_volume": 24.8133, "trades": 1, "taker_buy_volume": 115.95, "taker_buy_quote": 24.8133}, {"ts": 1772113560000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 55.29, "quote_volume": 11.77677, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772113620000, "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": 1772113680000, "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": 1772113740000, "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": 1772113800000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 132328.52, "quote_volume": 28185.97476, "trades": 134, "taker_buy_volume": 23561.84, "taker_buy_quote": 5018.67192}, {"ts": 1772113860000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 7690.56, "quote_volume": 1638.08928, "trades": 26, "taker_buy_volume": 403.26, "taker_buy_quote": 85.89438}, {"ts": 1772113920000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 3756.33, "quote_volume": 796.7967, "trades": 4, "taker_buy_volume": 454.74, "taker_buy_quote": 96.85962}, {"ts": 1772113980000, "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": 1772114040000, "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": 1772114100000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 512.77, "quote_volume": 109.02079, "trades": 4, "taker_buy_volume": 313.55, "taker_buy_quote": 66.78615}, {"ts": 1772114160000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 33347.52, "quote_volume": 7069.67424, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114220000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 20396.61, "quote_volume": 4324.19179, "trades": 16, "taker_buy_volume": 19957.64, "taker_buy_quote": 4231.13015}, {"ts": 1772114280000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 1121.62, "quote_volume": 237.78344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114340000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 377.35, "quote_volume": 79.9982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114400000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 218.43, "quote_volume": 46.30716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114460000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 203124.61, "quote_volume": 43062.64562, "trades": 46, "taker_buy_volume": 77837.7, "taker_buy_quote": 16501.8207}, {"ts": 1772114520000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 41884.86, "quote_volume": 8897.82463, "trades": 48, "taker_buy_volume": 39534.89, "taker_buy_quote": 8399.63099}, {"ts": 1772114580000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 24.92, "quote_volume": 5.30796, "trades": 1, "taker_buy_volume": 24.92, "taker_buy_quote": 5.30796}, {"ts": 1772114640000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 2176.87, "quote_volume": 461.73118, "trades": 3, "taker_buy_volume": 234.74, "taker_buy_quote": 49.99962}, {"ts": 1772114700000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 46447.99, "quote_volume": 9846.97857, "trades": 47, "taker_buy_volume": 41478.68, "taker_buy_quote": 8793.48485}, {"ts": 1772114760000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 95168.82, "quote_volume": 20189.82909, "trades": 98, "taker_buy_volume": 52853.11, "taker_buy_quote": 11218.89857}, {"ts": 1772114820000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 8.33, "quote_volume": 1.75763, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772114880000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 75227.92, "quote_volume": 15948.39405, "trades": 36, "taker_buy_volume": 73851.92, "taker_buy_quote": 15656.68205}, {"ts": 1772114940000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 5244.64, "quote_volume": 1111.86368, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115000000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 3233.15, "quote_volume": 688.66095, "trades": 2, "taker_buy_volume": 3233.15, "taker_buy_quote": 688.66095}, {"ts": 1772115060000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 40413.92, "quote_volume": 8608.16496, "trades": 27, "taker_buy_volume": 40413.92, "taker_buy_quote": 8608.16496}, {"ts": 1772115120000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 24835.88, "quote_volume": 5314.77955, "trades": 10, "taker_buy_volume": 24737.11, "taker_buy_quote": 5293.74154}, {"ts": 1772115180000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 61800.88, "quote_volume": 13163.58744, "trades": 70, "taker_buy_volume": 21404.59, "taker_buy_quote": 4559.17767}, {"ts": 1772115240000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 2020.34, "quote_volume": 430.32771, "trades": 14, "taker_buy_volume": 9.02, "taker_buy_quote": 1.92126}, {"ts": 1772115300000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 43.27, "quote_volume": 9.17324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115360000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 10.94, "quote_volume": 2.31928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115420000, "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": 1772115480000, "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": 1772115540000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 63.71, "quote_volume": 13.50652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772115600000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 132.35, "quote_volume": 28.11012, "trades": 3, "taker_buy_volume": 51.92, "taker_buy_quote": 11.05896}, {"ts": 1772115660000, "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": 1772115720000, "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": 1772115780000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 41044.34, "quote_volume": 8742.76617, "trades": 25, "taker_buy_volume": 41044.34, "taker_buy_quote": 8742.76617}, {"ts": 1772115840000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 23.36, "quote_volume": 4.99904, "trades": 1, "taker_buy_volume": 23.36, "taker_buy_quote": 4.99904}, {"ts": 1772115900000, "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": 1772115960000, "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": 1772116020000, "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": 1772116080000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 445.02, "quote_volume": 94.99954, "trades": 2, "taker_buy_volume": 210.28, "taker_buy_quote": 44.99992}, {"ts": 1772116140000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 101101.36, "quote_volume": 21534.58968, "trades": 116, "taker_buy_volume": 27821.69, "taker_buy_quote": 5926.01997}, {"ts": 1772116200000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 106183.08, "quote_volume": 22548.61176, "trades": 69, "taker_buy_volume": 51677.98, "taker_buy_quote": 10955.96627}, {"ts": 1772116260000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 113086.91, "quote_volume": 24083.31095, "trades": 191, "taker_buy_volume": 74751.18, "taker_buy_quote": 15922.00134}, {"ts": 1772116320000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 32110.11, "quote_volume": 6839.45343, "trades": 86, "taker_buy_volume": 6037.7, "taker_buy_quote": 1286.0301}, {"ts": 1772116380000, "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": 1772116440000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 45771.77, "quote_volume": 9749.13501, "trades": 14, "taker_buy_volume": 45285.03, "taker_buy_quote": 9645.71139}, {"ts": 1772116500000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 120765.95, "quote_volume": 25843.9133, "trades": 133, "taker_buy_volume": 56975.18, "taker_buy_quote": 12192.68852}, {"ts": 1772116560000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 90355.14, "quote_volume": 19245.72838, "trades": 132, "taker_buy_volume": 44959.46, "taker_buy_quote": 9576.44854}, {"ts": 1772116620000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 631.41, "quote_volume": 134.49033, "trades": 28, "taker_buy_volume": 631.41, "taker_buy_quote": 134.49033}, {"ts": 1772116680000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 19786.12, "quote_volume": 4214.44356, "trades": 56, "taker_buy_volume": 2547.52, "taker_buy_quote": 542.62176}, {"ts": 1772116740000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 868.79, "quote_volume": 184.25348, "trades": 2, "taker_buy_volume": 70.0, "taker_buy_quote": 14.91}, {"ts": 1772116800000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 52277.48, "quote_volume": 11134.07614, "trades": 152, "taker_buy_volume": 29617.01, "taker_buy_quote": 6308.42313}, {"ts": 1772116860000, "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": 1772116920000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 4654.64, "quote_volume": 986.78368, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772116980000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 15141.61, "quote_volume": 3210.02132, "trades": 43, "taker_buy_volume": 8420.92, "taker_buy_quote": 1785.23504}, {"ts": 1772117040000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 2367.92, "quote_volume": 501.99904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772117100000, "open": 0.212, "high": 0.212, "low": 0.21, "close": 0.211, "volume": 126784.26, "quote_volume": 26724.4895, "trades": 158, "taker_buy_volume": 21877.06, "taker_buy_quote": 4637.81272}, {"ts": 1772117160000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 197031.39, "quote_volume": 41581.98691, "trades": 238, "taker_buy_volume": 120309.45, "taker_buy_quote": 25393.65757}, {"ts": 1772117220000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 14844.91, "quote_volume": 3132.27601, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772117280000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 53190.83, "quote_volume": 11223.26513, "trades": 110, "taker_buy_volume": 40278.61, "taker_buy_quote": 8498.78671}, {"ts": 1772117340000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 213.27, "quote_volume": 44.99997, "trades": 6, "taker_buy_volume": 213.27, "taker_buy_quote": 44.99997}, {"ts": 1772117400000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 58540.8, "quote_volume": 12352.1088, "trades": 111, "taker_buy_volume": 33612.25, "taker_buy_quote": 7092.18475}, {"ts": 1772117460000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 1173736.7, "quote_volume": 246489.18608, "trades": 271, "taker_buy_volume": 455330.32, "taker_buy_quote": 95623.84628}, {"ts": 1772117520000, "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": 1772117580000, "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": 1772117640000, "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": 1772117700000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 88481.71, "quote_volume": 18669.64081, "trades": 33, "taker_buy_volume": 87056.34, "taker_buy_quote": 18368.88774}, {"ts": 1772117760000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 30843.93, "quote_volume": 6538.91316, "trades": 61, "taker_buy_volume": 30835.09, "taker_buy_quote": 6537.03908}, {"ts": 1772117820000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 60143.96, "quote_volume": 12750.51952, "trades": 80, "taker_buy_volume": 32053.26, "taker_buy_quote": 6795.29112}, {"ts": 1772117880000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 107691.43, "quote_volume": 22830.58316, "trades": 132, "taker_buy_volume": 74107.89, "taker_buy_quote": 15710.87268}, {"ts": 1772117940000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 6572.92, "quote_volume": 1400.03196, "trades": 1, "taker_buy_volume": 6572.92, "taker_buy_quote": 1400.03196}, {"ts": 1772118000000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 141486.39, "quote_volume": 29994.87772, "trades": 109, "taker_buy_volume": 81762.79, "taker_buy_quote": 17333.71148}, {"ts": 1772118060000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 635.71, "quote_volume": 134.77052, "trades": 6, "taker_buy_volume": 635.71, "taker_buy_quote": 134.77052}, {"ts": 1772118120000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 12969.95, "quote_volume": 2749.6294, "trades": 29, "taker_buy_volume": 5215.23, "taker_buy_quote": 1105.62876}, {"ts": 1772118180000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 519.53, "quote_volume": 109.99818, "trades": 2, "taker_buy_volume": 377.35, "taker_buy_quote": 79.9982}, {"ts": 1772118240000, "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": 1772118300000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 96829.62, "quote_volume": 20527.87944, "trades": 97, "taker_buy_volume": 55834.4, "taker_buy_quote": 11836.8928}, {"ts": 1772118360000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 118684.89, "quote_volume": 25161.20325, "trades": 184, "taker_buy_volume": 57793.12, "taker_buy_quote": 12252.14801}, {"ts": 1772118420000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 74.46, "quote_volume": 15.78552, "trades": 6, "taker_buy_volume": 47.28, "taker_buy_quote": 10.02336}, {"ts": 1772118480000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 215.82, "quote_volume": 45.55005, "trades": 2, "taker_buy_volume": 12.03, "taker_buy_quote": 2.55036}, {"ts": 1772118540000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 14.15, "quote_volume": 2.9998, "trades": 1, "taker_buy_volume": 14.15, "taker_buy_quote": 2.9998}, {"ts": 1772118600000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 51208.57, "quote_volume": 10856.21684, "trades": 79, "taker_buy_volume": 27872.44, "taker_buy_quote": 5908.95728}, {"ts": 1772118660000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 61432.53, "quote_volume": 13023.69636, "trades": 114, "taker_buy_volume": 48386.49, "taker_buy_quote": 10257.93588}, {"ts": 1772118720000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 99758.32, "quote_volume": 21111.30743, "trades": 81, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772118780000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 21038.5, "quote_volume": 4439.1235, "trades": 20, "taker_buy_volume": 21038.5, "taker_buy_quote": 4439.1235}, {"ts": 1772118840000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 58.64, "quote_volume": 12.37304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772118900000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 37870.19, "quote_volume": 7989.22819, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772118960000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 55371.46, "quote_volume": 11628.0066, "trades": 87, "taker_buy_volume": 21321.95, "taker_buy_quote": 4477.6095}, {"ts": 1772119020000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 86075.53, "quote_volume": 17989.78577, "trades": 110, "taker_buy_volume": 35962.71, "taker_buy_quote": 7516.20639}, {"ts": 1772119080000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 96107.42, "quote_volume": 20086.83946, "trades": 105, "taker_buy_volume": 41760.43, "taker_buy_quote": 8728.31855}, {"ts": 1772119140000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 2632.42, "quote_volume": 550.19958, "trades": 4, "taker_buy_volume": 23.8, "taker_buy_quote": 4.998}, {"ts": 1772119200000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 66408.85, "quote_volume": 13945.77425, "trades": 42, "taker_buy_volume": 36235.77, "taker_buy_quote": 7609.5117}, {"ts": 1772119260000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 118533.31, "quote_volume": 24891.65327, "trades": 105, "taker_buy_volume": 85760.89, "taker_buy_quote": 18009.7869}, {"ts": 1772119320000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 426.09, "quote_volume": 89.4789, "trades": 2, "taker_buy_volume": 426.09, "taker_buy_quote": 89.4789}, {"ts": 1772119380000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 16498.96, "quote_volume": 3461.0486, "trades": 40, "taker_buy_volume": 9938.85, "taker_buy_quote": 2087.1585}, {"ts": 1772119440000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 74680.98, "quote_volume": 15683.0258, "trades": 112, "taker_buy_volume": 23286.68, "taker_buy_quote": 4890.2228}, {"ts": 1772119500000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 133819.45, "quote_volume": 28102.0845, "trades": 97, "taker_buy_volume": 96452.28, "taker_buy_quote": 20254.9788}, {"ts": 1772119560000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 16086.29, "quote_volume": 3394.20719, "trades": 26, "taker_buy_volume": 16086.29, "taker_buy_quote": 3394.20719}, {"ts": 1772119620000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 27024.41, "quote_volume": 5702.15051, "trades": 22, "taker_buy_volume": 94.76, "taker_buy_quote": 19.99436}, {"ts": 1772119680000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 142005.3, "quote_volume": 29821.113, "trades": 135, "taker_buy_volume": 25561.47, "taker_buy_quote": 5367.9087}, {"ts": 1772119740000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 5584.34, "quote_volume": 1172.7114, "trades": 23, "taker_buy_volume": 881.48, "taker_buy_quote": 185.1108}, {"ts": 1772119800000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 141891.35, "quote_volume": 29796.96339, "trades": 170, "taker_buy_volume": 53876.03, "taker_buy_quote": 11313.9663}, {"ts": 1772119860000, "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": 1772119920000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 1532.94, "quote_volume": 322.41187, "trades": 2, "taker_buy_volume": 494.47, "taker_buy_quote": 104.33317}, {"ts": 1772119980000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 6635.07, "quote_volume": 1399.99977, "trades": 1, "taker_buy_volume": 6635.07, "taker_buy_quote": 1399.99977}, {"ts": 1772120040000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 84708.81, "quote_volume": 17788.35728, "trades": 71, "taker_buy_volume": 2149.93, "taker_buy_quote": 451.4853}, {"ts": 1772120100000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 65.16, "quote_volume": 13.6836, "trades": 1, "taker_buy_volume": 65.16, "taker_buy_quote": 13.6836}, {"ts": 1772120160000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 26090.67, "quote_volume": 5479.0407, "trades": 33, "taker_buy_volume": 23801.61, "taker_buy_quote": 4998.3381}, {"ts": 1772120220000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 6.62, "quote_volume": 1.3902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772120280000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 142.51, "quote_volume": 30.02188, "trades": 2, "taker_buy_volume": 94.78, "taker_buy_quote": 19.99858}, {"ts": 1772120340000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 47832.14, "quote_volume": 10092.58154, "trades": 78, "taker_buy_volume": 44094.15, "taker_buy_quote": 9303.86565}, {"ts": 1772120400000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 19001.7, "quote_volume": 4028.3604, "trades": 7, "taker_buy_volume": 19001.7, "taker_buy_quote": 4028.3604}, {"ts": 1772120460000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 430.84, "quote_volume": 90.90724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772120520000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 62121.59, "quote_volume": 13107.65549, "trades": 46, "taker_buy_volume": 14052.49, "taker_buy_quote": 2965.07539}, {"ts": 1772120580000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 186952.82, "quote_volume": 39622.79543, "trades": 112, "taker_buy_volume": 184944.02, "taker_buy_quote": 39196.92983}, {"ts": 1772120640000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 46459.49, "quote_volume": 9849.41188, "trades": 104, "taker_buy_volume": 8286.32, "taker_buy_quote": 1756.69984}, {"ts": 1772120700000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 45718.86, "quote_volume": 9682.13988, "trades": 88, "taker_buy_volume": 17879.51, "taker_buy_quote": 3790.45612}, {"ts": 1772120760000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 2276.77, "quote_volume": 480.39847, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772120820000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 94028.7, "quote_volume": 19840.0319, "trades": 148, "taker_buy_volume": 24317.01, "taker_buy_quote": 5130.88911}, {"ts": 1772120880000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 38580.04, "quote_volume": 8138.49271, "trades": 62, "taker_buy_volume": 27505.45, "taker_buy_quote": 5803.64995}, {"ts": 1772120940000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 90851.26, "quote_volume": 19169.61586, "trades": 79, "taker_buy_volume": 63895.4, "taker_buy_quote": 13481.9294}, {"ts": 1772121000000, "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": 1772121060000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 471.69, "quote_volume": 99.99828, "trades": 1, "taker_buy_volume": 471.69, "taker_buy_quote": 99.99828}, {"ts": 1772121120000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 7640.38, "quote_volume": 1612.12018, "trades": 27, "taker_buy_volume": 230.6, "taker_buy_quote": 48.6566}, {"ts": 1772121180000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 500.0, "quote_volume": 105.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121240000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 71540.08, "quote_volume": 15108.71319, "trades": 59, "taker_buy_volume": 31609.36, "taker_buy_quote": 6683.33127}, {"ts": 1772121300000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 24750.59, "quote_volume": 5222.37449, "trades": 33, "taker_buy_volume": 5782.23, "taker_buy_quote": 1220.05053}, {"ts": 1772121360000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 216.56, "quote_volume": 45.4776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121420000, "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": 1772121480000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 24014.01, "quote_volume": 5066.95611, "trades": 54, "taker_buy_volume": 4806.54, "taker_buy_quote": 1014.17994}, {"ts": 1772121540000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 60643.71, "quote_volume": 12795.55236, "trades": 134, "taker_buy_volume": 35147.12, "taker_buy_quote": 7416.04232}, {"ts": 1772121600000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 21238.94, "quote_volume": 4481.41634, "trades": 21, "taker_buy_volume": 21145.66, "taker_buy_quote": 4461.73426}, {"ts": 1772121660000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 64602.4, "quote_volume": 13568.19223, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772121720000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 83617.77, "quote_volume": 17559.7317, "trades": 76, "taker_buy_volume": 12927.13, "taker_buy_quote": 2714.6973}, {"ts": 1772121780000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 17338.66, "quote_volume": 3642.3127, "trades": 90, "taker_buy_volume": 9794.91, "taker_buy_quote": 2058.1252}, {"ts": 1772121840000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 45846.46, "quote_volume": 9627.7566, "trades": 142, "taker_buy_volume": 38503.06, "taker_buy_quote": 8085.6426}, {"ts": 1772121900000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 8606.96, "quote_volume": 1807.04052, "trades": 33, "taker_buy_volume": 7121.27, "taker_buy_quote": 1495.4667}, {"ts": 1772121960000, "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": 1772122020000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 102561.48, "quote_volume": 21435.34932, "trades": 72, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122080000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 294.53, "quote_volume": 61.55677, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122140000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 4641.34, "quote_volume": 974.6814, "trades": 5, "taker_buy_volume": 4641.34, "taker_buy_quote": 974.6814}, {"ts": 1772122200000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 86977.86, "quote_volume": 18179.4695, "trades": 177, "taker_buy_volume": 53175.14, "taker_buy_quote": 11114.70102}, {"ts": 1772122260000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 3255.84, "quote_volume": 680.47056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122320000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 891.88, "quote_volume": 186.40292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122380000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 49871.39, "quote_volume": 10401.0259, "trades": 64, "taker_buy_volume": 15031.1, "taker_buy_quote": 3141.4999}, {"ts": 1772122440000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 518.67, "quote_volume": 108.40203, "trades": 1, "taker_buy_volume": 518.67, "taker_buy_quote": 108.40203}, {"ts": 1772122500000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122560000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 6045.72, "quote_volume": 1263.55548, "trades": 26, "taker_buy_volume": 5997.76, "taker_buy_quote": 1253.53184}, {"ts": 1772122620000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 121555.22, "quote_volume": 25403.4709, "trades": 125, "taker_buy_volume": 50386.69, "taker_buy_quote": 10530.81821}, {"ts": 1772122680000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 61837.29, "quote_volume": 12923.99361, "trades": 58, "taker_buy_volume": 58143.64, "taker_buy_quote": 12152.02076}, {"ts": 1772122740000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 22514.76, "quote_volume": 4705.58484, "trades": 55, "taker_buy_volume": 21546.73, "taker_buy_quote": 4503.26657}, {"ts": 1772122800000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 15631.93, "quote_volume": 3267.33105, "trades": 6, "taker_buy_volume": 257.68, "taker_buy_quote": 54.1128}, {"ts": 1772122860000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 23899.27, "quote_volume": 4994.94743, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122920000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772122980000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 2065.48, "quote_volume": 431.68532, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772123040000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 40244.54, "quote_volume": 8411.10886, "trades": 86, "taker_buy_volume": 21019.22, "taker_buy_quote": 4393.01698}, {"ts": 1772123100000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 986.1, "quote_volume": 206.0949, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772123160000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 103104.26, "quote_volume": 21651.8946, "trades": 143, "taker_buy_volume": 78565.79, "taker_buy_quote": 16498.8159}, {"ts": 1772123220000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 63711.26, "quote_volume": 13379.3646, "trades": 154, "taker_buy_volume": 46477.14, "taker_buy_quote": 9760.1994}, {"ts": 1772123280000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 78793.5, "quote_volume": 16546.635, "trades": 134, "taker_buy_volume": 67473.42, "taker_buy_quote": 14169.4182}, {"ts": 1772123340000, "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": 1772123400000, "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": 1772123460000, "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": 1772123520000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 43037.0, "quote_volume": 8994.733, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772123580000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772123640000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 93841.77, "quote_volume": 19519.08816, "trades": 113, "taker_buy_volume": 34256.69, "taker_buy_quote": 7125.39152}, {"ts": 1772123700000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 39568.32, "quote_volume": 8192.12051, "trades": 65, "taker_buy_volume": 5920.2, "taker_buy_quote": 1225.9727}, {"ts": 1772123760000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 30884.1, "quote_volume": 6393.01422, "trades": 39, "taker_buy_volume": 12941.88, "taker_buy_quote": 2678.97468}, {"ts": 1772123820000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 43.06, "quote_volume": 8.94769, "trades": 3, "taker_buy_volume": 34.27, "taker_buy_quote": 7.12816}, {"ts": 1772123880000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 641.47, "quote_volume": 132.78429, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772123940000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772124000000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 4675.15, "quote_volume": 967.75605, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772124060000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 30159.5, "quote_volume": 6273.176, "trades": 106, "taker_buy_volume": 21929.04, "taker_buy_quote": 4561.24032}, {"ts": 1772124120000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 15763.87, "quote_volume": 3279.29647, "trades": 85, "taker_buy_volume": 10049.54, "taker_buy_quote": 2090.71583}, {"ts": 1772124180000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 480.76, "quote_volume": 99.99808, "trades": 2, "taker_buy_volume": 480.76, "taker_buy_quote": 99.99808}, {"ts": 1772124240000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 838.06, "quote_volume": 174.31648, "trades": 2, "taker_buy_volume": 838.06, "taker_buy_quote": 174.31648}, {"ts": 1772124300000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 49549.1, "quote_volume": 10248.8475, "trades": 92, "taker_buy_volume": 3788.6, "taker_buy_quote": 784.2402}, {"ts": 1772124360000, "open": 0.207, "high": 0.207, "low": 0.205, "close": 0.207, "volume": 217013.8, "quote_volume": 44714.01358, "trades": 244, "taker_buy_volume": 88788.85, "taker_buy_quote": 18300.21482}, {"ts": 1772124420000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 4692.3, "quote_volume": 966.58048, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772124480000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 155675.28, "quote_volume": 32069.10768, "trades": 99, "taker_buy_volume": 117441.26, "taker_buy_quote": 24192.89956}, {"ts": 1772124540000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 17075.69, "quote_volume": 3533.66783, "trades": 34, "taker_buy_volume": 16075.69, "taker_buy_quote": 3327.66783}, {"ts": 1772124600000, "open": 0.207, "high": 0.207, "low": 0.203, "close": 0.204, "volume": 1012406.83, "quote_volume": 207469.5687, "trades": 553, "taker_buy_volume": 103109.25, "taker_buy_quote": 21070.65623}, {"ts": 1772124660000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 128417.74, "quote_volume": 26200.11323, "trades": 73, "taker_buy_volume": 70084.14, "taker_buy_quote": 14300.05883}, {"ts": 1772124720000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 63435.48, "quote_volume": 12941.77767, "trades": 94, "taker_buy_volume": 42369.85, "taker_buy_quote": 8644.38915}, {"ts": 1772124780000, "open": 0.204, "high": 0.205, "low": 0.203, "close": 0.203, "volume": 172211.8, "quote_volume": 35131.3812, "trades": 191, "taker_buy_volume": 99176.58, "taker_buy_quote": 20232.47021}, {"ts": 1772124840000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 5419.78, "quote_volume": 1100.21534, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772124900000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 1646.58, "quote_volume": 334.25574, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772124960000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 129421.0, "quote_volume": 26402.3718, "trades": 32, "taker_buy_volume": 129320.1, "taker_buy_quote": 26381.7882}, {"ts": 1772125020000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 159135.7, "quote_volume": 32463.6828, "trades": 218, "taker_buy_volume": 53793.76, "taker_buy_quote": 10973.92704}, {"ts": 1772125080000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 35992.9, "quote_volume": 7342.5516, "trades": 91, "taker_buy_volume": 4188.55, "taker_buy_quote": 854.4642}, {"ts": 1772125140000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 39191.32, "quote_volume": 7995.02928, "trades": 49, "taker_buy_volume": 24682.31, "taker_buy_quote": 5035.19124}, {"ts": 1772125200000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 108597.38, "quote_volume": 22167.88201, "trades": 59, "taker_buy_volume": 15633.01, "taker_buy_quote": 3203.15053}, {"ts": 1772125260000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 5441.08, "quote_volume": 1112.77662, "trades": 8, "taker_buy_volume": 2796.3, "taker_buy_quote": 573.2415}, {"ts": 1772125320000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 32485.6, "quote_volume": 6666.24496, "trades": 62, "taker_buy_volume": 32485.6, "taker_buy_quote": 6666.24496}, {"ts": 1772125380000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 40433.21, "quote_volume": 8288.80805, "trades": 40, "taker_buy_volume": 2681.61, "taker_buy_quote": 549.73005}, {"ts": 1772125440000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 3692.12, "quote_volume": 760.57672, "trades": 1, "taker_buy_volume": 3692.12, "taker_buy_quote": 760.57672}, {"ts": 1772125500000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 21024.65, "quote_volume": 4312.67878, "trades": 38, "taker_buy_volume": 16642.12, "taker_buy_quote": 3414.26013}, {"ts": 1772125560000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 175671.82, "quote_volume": 36188.34975, "trades": 179, "taker_buy_volume": 137056.38, "taker_buy_quote": 28233.61428}, {"ts": 1772125620000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 150.0, "quote_volume": 30.9, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 30.9}, {"ts": 1772125680000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 120.38, "quote_volume": 24.77498, "trades": 2, "taker_buy_volume": 97.08, "taker_buy_quote": 19.99848}, {"ts": 1772125740000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 8045.13, "quote_volume": 1657.29678, "trades": 2, "taker_buy_volume": 8045.13, "taker_buy_quote": 1657.29678}, {"ts": 1772125800000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 9339.88, "quote_volume": 1924.01528, "trades": 9, "taker_buy_volume": 9339.88, "taker_buy_quote": 1924.01528}, {"ts": 1772125860000, "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": 1772125920000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 989.94, "quote_volume": 203.92764, "trades": 1, "taker_buy_volume": 989.94, "taker_buy_quote": 203.92764}, {"ts": 1772125980000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 63999.76, "quote_volume": 13119.96537, "trades": 44, "taker_buy_volume": 7844.32, "taker_buy_quote": 1608.10017}, {"ts": 1772126040000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 260.96, "quote_volume": 53.75103, "trades": 2, "taker_buy_volume": 254.23, "taker_buy_quote": 52.37138}, {"ts": 1772126100000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 15204.0, "quote_volume": 3116.82, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126160000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 3683.07, "quote_volume": 755.8615, "trades": 19, "taker_buy_volume": 832.15, "taker_buy_quote": 171.4229}, {"ts": 1772126220000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 49463.76, "quote_volume": 10189.53456, "trades": 61, "taker_buy_volume": 44370.44, "taker_buy_quote": 9140.31064}, {"ts": 1772126280000, "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": 1772126340000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 152.91, "quote_volume": 31.34655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126400000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 3042.08, "quote_volume": 623.6264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126460000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 2710.64, "quote_volume": 555.6812, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126520000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 317.37, "quote_volume": 65.06085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126580000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 27.18, "quote_volume": 5.5719, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126640000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 16316.53, "quote_volume": 3344.88865, "trades": 65, "taker_buy_volume": 6717.82, "taker_buy_quote": 1377.1531}, {"ts": 1772126700000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126760000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 1000.0, "quote_volume": 205.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772126820000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 2520.14, "quote_volume": 516.8487, "trades": 7, "taker_buy_volume": 220.0, "taker_buy_quote": 45.32}, {"ts": 1772126880000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 5317.4, "quote_volume": 1091.22132, "trades": 23, "taker_buy_volume": 1154.32, "taker_buy_quote": 237.78992}, {"ts": 1772126940000, "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": 1772127000000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 5335.16, "quote_volume": 1093.7078, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127060000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 1151.52, "quote_volume": 236.0616, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127120000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 103.58, "quote_volume": 21.2339, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127180000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 970.87, "quote_volume": 199.99922, "trades": 1, "taker_buy_volume": 970.87, "taker_buy_quote": 199.99922}, {"ts": 1772127240000, "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": 1772127300000, "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": 1772127360000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 25256.61, "quote_volume": 5181.8272, "trades": 57, "taker_buy_volume": 13809.88, "taker_buy_quote": 2835.24755}, {"ts": 1772127420000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 4353.06, "quote_volume": 892.3773, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127480000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 216.86, "quote_volume": 44.33435, "trades": 3, "taker_buy_volume": 94.91, "taker_buy_quote": 19.45655}, {"ts": 1772127540000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 238.6, "quote_volume": 48.6744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127600000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127660000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 7569.79, "quote_volume": 1551.80695, "trades": 4, "taker_buy_volume": 7569.79, "taker_buy_quote": 1551.80695}, {"ts": 1772127720000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 487.8, "quote_volume": 99.999, "trades": 1, "taker_buy_volume": 487.8, "taker_buy_quote": 99.999}, {"ts": 1772127780000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 86.8, "quote_volume": 17.794, "trades": 1, "taker_buy_volume": 86.8, "taker_buy_quote": 17.794}, {"ts": 1772127840000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 121.95, "quote_volume": 24.8778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127900000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 9.38, "quote_volume": 1.91352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772127960000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128020000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 2548.57, "quote_volume": 522.45685, "trades": 22, "taker_buy_volume": 2548.57, "taker_buy_quote": 522.45685}, {"ts": 1772128080000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 24295.07, "quote_volume": 4956.19428, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128140000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 7447.74, "quote_volume": 1519.38774, "trades": 32, "taker_buy_volume": 146.81, "taker_buy_quote": 29.99802}, {"ts": 1772128200000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 71189.93, "quote_volume": 14522.94572, "trades": 125, "taker_buy_volume": 41860.08, "taker_buy_quote": 8539.65632}, {"ts": 1772128260000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 90653.21, "quote_volume": 18468.27202, "trades": 103, "taker_buy_volume": 24759.14, "taker_buy_quote": 5050.86456}, {"ts": 1772128320000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 26954.02, "quote_volume": 5498.64447, "trades": 53, "taker_buy_volume": 18056.29, "taker_buy_quote": 3683.50755}, {"ts": 1772128380000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 3334.55, "quote_volume": 680.2482, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128440000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 1463.41, "quote_volume": 299.99905, "trades": 1, "taker_buy_volume": 1463.41, "taker_buy_quote": 299.99905}, {"ts": 1772128500000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 4580.43, "quote_volume": 934.40772, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128560000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128620000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128680000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128740000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128800000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772128860000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 128495.69, "quote_volume": 26223.99985, "trades": 95, "taker_buy_volume": 43991.09, "taker_buy_quote": 8985.06145}, {"ts": 1772128920000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 29928.63, "quote_volume": 6106.1001, "trades": 8, "taker_buy_volume": 659.58, "taker_buy_quote": 135.2139}, {"ts": 1772128980000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 8108.8, "quote_volume": 1662.304, "trades": 5, "taker_buy_volume": 8108.8, "taker_buy_quote": 1662.304}, {"ts": 1772129040000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129100000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 5.87, "quote_volume": 1.20335, "trades": 1, "taker_buy_volume": 5.87, "taker_buy_quote": 1.20335}, {"ts": 1772129160000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 7717.38, "quote_volume": 1574.34552, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129220000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 37332.01, "quote_volume": 7615.73004, "trades": 36, "taker_buy_volume": 6430.94, "taker_buy_quote": 1311.91176}, {"ts": 1772129280000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129340000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 72762.49, "quote_volume": 14843.52333, "trades": 30, "taker_buy_volume": 68660.55, "taker_buy_quote": 14006.7522}, {"ts": 1772129400000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 45270.15, "quote_volume": 9234.86848, "trades": 73, "taker_buy_volume": 32104.39, "taker_buy_quote": 6549.29556}, {"ts": 1772129460000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 1037.53, "quote_volume": 211.65612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129520000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 74873.79, "quote_volume": 15290.53169, "trades": 64, "taker_buy_volume": 70460.41, "taker_buy_quote": 14390.20217}, {"ts": 1772129580000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 1599.4, "quote_volume": 327.877, "trades": 1, "taker_buy_volume": 1599.4, "taker_buy_quote": 327.877}, {"ts": 1772129640000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 7.68, "quote_volume": 1.56672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129700000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 2883.83, "quote_volume": 588.30132, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772129760000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 572.67, "quote_volume": 117.2754, "trades": 3, "taker_buy_volume": 450.72, "taker_buy_quote": 92.3976}, {"ts": 1772129820000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 56502.8, "quote_volume": 11583.074, "trades": 34, "taker_buy_volume": 54921.77, "taker_buy_quote": 11258.96285}, {"ts": 1772129880000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 25274.87, "quote_volume": 5181.34835, "trades": 35, "taker_buy_volume": 2426.05, "taker_buy_quote": 497.34025}, {"ts": 1772129940000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 130289.76, "quote_volume": 26709.4008, "trades": 112, "taker_buy_volume": 103807.07, "taker_buy_quote": 21280.44935}, {"ts": 1772130000000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 97632.44, "quote_volume": 20013.55166, "trades": 34, "taker_buy_volume": 2508.38, "taker_buy_quote": 514.2179}, {"ts": 1772130060000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130120000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 177.0, "quote_volume": 36.108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130180000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 386.3, "quote_volume": 79.07349, "trades": 3, "taker_buy_volume": 268.29, "taker_buy_quote": 54.99945}, {"ts": 1772130240000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 254.39, "quote_volume": 52.07178, "trades": 4, "taker_buy_volume": 176.22, "taker_buy_quote": 36.1251}, {"ts": 1772130300000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 48.74, "quote_volume": 9.94296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130360000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 196.07, "quote_volume": 39.99828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130420000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 71053.49, "quote_volume": 14495.11092, "trades": 68, "taker_buy_volume": 198.96, "taker_buy_quote": 40.7868}, {"ts": 1772130480000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 27585.19, "quote_volume": 5627.37876, "trades": 43, "taker_buy_volume": 19383.6, "taker_buy_quote": 3954.2544}, {"ts": 1772130540000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 2645.84, "quote_volume": 542.20113, "trades": 4, "taker_buy_volume": 2449.77, "taker_buy_quote": 502.20285}, {"ts": 1772130600000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 430.25, "quote_volume": 88.20125, "trades": 1, "taker_buy_volume": 430.25, "taker_buy_quote": 88.20125}, {"ts": 1772130660000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 87.33, "quote_volume": 17.90265, "trades": 1, "taker_buy_volume": 87.33, "taker_buy_quote": 17.90265}, {"ts": 1772130720000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 59566.52, "quote_volume": 12210.94053, "trades": 50, "taker_buy_volume": 53612.29, "taker_buy_quote": 10990.51945}, {"ts": 1772130780000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 1244731.5, "quote_volume": 257110.90249, "trades": 452, "taker_buy_volume": 672799.88, "taker_buy_quote": 139051.41391}, {"ts": 1772130840000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 4692.1, "quote_volume": 966.5726, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772130900000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 413.31, "quote_volume": 85.55517, "trades": 4, "taker_buy_volume": 413.31, "taker_buy_quote": 85.55517}, {"ts": 1772130960000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 9522.82, "quote_volume": 1972.22856, "trades": 29, "taker_buy_volume": 9522.82, "taker_buy_quote": 1972.22856}, {"ts": 1772131020000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 9842.26, "quote_volume": 2037.34782, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131080000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 240.38, "quote_volume": 49.99904, "trades": 1, "taker_buy_volume": 240.38, "taker_buy_quote": 49.99904}, {"ts": 1772131140000, "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": 1772131200000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 51455.49, "quote_volume": 10649.17004, "trades": 85, "taker_buy_volume": 699.38, "taker_buy_quote": 144.77166}, {"ts": 1772131260000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131320000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 26.92, "quote_volume": 5.54552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131380000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 167672.97, "quote_volume": 34703.34499, "trades": 187, "taker_buy_volume": 99935.36, "taker_buy_quote": 20686.61952}, {"ts": 1772131440000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 121389.16, "quote_volume": 25110.89302, "trades": 61, "taker_buy_volume": 3809.48, "taker_buy_quote": 788.56236}, {"ts": 1772131500000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 410.62, "quote_volume": 84.99834, "trades": 1, "taker_buy_volume": 410.62, "taker_buy_quote": 84.99834}, {"ts": 1772131560000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 66709.26, "quote_volume": 13818.4322, "trades": 35, "taker_buy_volume": 64312.54, "taker_buy_quote": 13322.31116}, {"ts": 1772131620000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 248.0, "quote_volume": 51.584, "trades": 1, "taker_buy_volume": 248.0, "taker_buy_quote": 51.584}, {"ts": 1772131680000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 177.11, "quote_volume": 36.66177, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131740000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131800000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 120.77, "quote_volume": 24.99939, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131860000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772131920000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 57963.14, "quote_volume": 11998.32725, "trades": 115, "taker_buy_volume": 13500.6, "taker_buy_quote": 2794.6242}, {"ts": 1772131980000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 27.93, "quote_volume": 5.78151, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772132040000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772132100000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 289.85, "quote_volume": 59.99895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772132160000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772132220000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 53.47, "quote_volume": 11.06829, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772132280000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 144.92, "quote_volume": 29.99844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772132340000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 144.23, "quote_volume": 29.99984, "trades": 1, "taker_buy_volume": 144.23, "taker_buy_quote": 29.99984}, {"ts": 1772132400000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 41990.51, "quote_volume": 8734.52847, "trades": 88, "taker_buy_volume": 39262.96, "taker_buy_quote": 8167.19807}, {"ts": 1772132460000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 1088.3, "quote_volume": 226.3664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772132520000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 126431.33, "quote_volume": 26424.11562, "trades": 156, "taker_buy_volume": 111629.75, "taker_buy_quote": 23330.61775}, {"ts": 1772132580000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 151794.44, "quote_volume": 31724.81686, "trades": 221, "taker_buy_volume": 88191.99, "taker_buy_quote": 18432.12591}, {"ts": 1772132640000, "open": 0.209, "high": 0.213, "low": 0.209, "close": 0.212, "volume": 888193.14, "quote_volume": 187582.78731, "trades": 575, "taker_buy_volume": 626927.22, "taker_buy_quote": 132335.39514}, {"ts": 1772132700000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 94625.99, "quote_volume": 19968.44238, "trades": 67, "taker_buy_volume": 2358.49, "taker_buy_quote": 499.99988}, {"ts": 1772132760000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 21275.27, "quote_volume": 4489.08197, "trades": 34, "taker_buy_volume": 355.45, "taker_buy_quote": 74.99995}, {"ts": 1772132820000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 4709.25, "quote_volume": 993.63082, "trades": 3, "taker_buy_volume": 4688.32, "taker_buy_quote": 989.23552}, {"ts": 1772132880000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 384.9, "quote_volume": 80.84439, "trades": 4, "taker_buy_volume": 15.39, "taker_buy_quote": 3.24729}, {"ts": 1772132940000, "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": 1772133000000, "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": 1772133060000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 447.6, "quote_volume": 94.4436, "trades": 2, "taker_buy_volume": 447.6, "taker_buy_quote": 94.4436}, {"ts": 1772133120000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 83327.37, "quote_volume": 17582.07507, "trades": 54, "taker_buy_volume": 60251.73, "taker_buy_quote": 12713.11503}, {"ts": 1772133180000, "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": 1772133240000, "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": 1772133300000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 3648.52, "quote_volume": 766.61117, "trades": 6, "taker_buy_volume": 421.97, "taker_buy_quote": 89.03567}, {"ts": 1772133360000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 1052.57, "quote_volume": 221.0397, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133420000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 9.38, "quote_volume": 1.9698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133480000, "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": 1772133540000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 500.0, "quote_volume": 105.5, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 105.5}, {"ts": 1772133600000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 83349.32, "quote_volume": 17503.36241, "trades": 47, "taker_buy_volume": 5.21, "taker_buy_quote": 1.09931}, {"ts": 1772133660000, "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": 1772133720000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 7101.86, "quote_volume": 1498.49246, "trades": 2, "taker_buy_volume": 7101.86, "taker_buy_quote": 1498.49246}, {"ts": 1772133780000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 47.5, "quote_volume": 10.0225, "trades": 1, "taker_buy_volume": 47.5, "taker_buy_quote": 10.0225}, {"ts": 1772133840000, "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": 1772133900000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 149.45, "quote_volume": 31.3845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772133960000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 92059.27, "quote_volume": 19332.4467, "trades": 64, "taker_buy_volume": 30059.03, "taker_buy_quote": 6312.3963}, {"ts": 1772134020000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 16289.01, "quote_volume": 3420.82975, "trades": 48, "taker_buy_volume": 137.65, "taker_buy_quote": 29.04415}, {"ts": 1772134080000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1210.29, "quote_volume": 255.37119, "trades": 1, "taker_buy_volume": 1210.29, "taker_buy_quote": 255.37119}, {"ts": 1772134140000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 1046.7, "quote_volume": 219.84965, "trades": 2, "taker_buy_volume": 42.65, "taker_buy_quote": 8.99915}, {"ts": 1772134200000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 39853.68, "quote_volume": 8369.2802, "trades": 110, "taker_buy_volume": 23077.66, "taker_buy_quote": 4846.316}, {"ts": 1772134260000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 9551.09, "quote_volume": 2015.27999, "trades": 15, "taker_buy_volume": 9551.09, "taker_buy_quote": 2015.27999}, {"ts": 1772134320000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 28965.43, "quote_volume": 6111.70573, "trades": 6, "taker_buy_volume": 28965.43, "taker_buy_quote": 6111.70573}, {"ts": 1772134380000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 474.28, "quote_volume": 99.5988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772134440000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 96.49, "quote_volume": 20.35939, "trades": 1, "taker_buy_volume": 96.49, "taker_buy_quote": 20.35939}, {"ts": 1772134500000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 9.29, "quote_volume": 1.96019, "trades": 1, "taker_buy_volume": 9.29, "taker_buy_quote": 1.96019}, {"ts": 1772134560000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 6.76, "quote_volume": 1.42636, "trades": 1, "taker_buy_volume": 6.76, "taker_buy_quote": 1.42636}, {"ts": 1772134620000, "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": 1772134680000, "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": 1772134740000, "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": 1772134800000, "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": 1772134860000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 232314.73, "quote_volume": 48786.45548, "trades": 50, "taker_buy_volume": 86290.63, "taker_buy_quote": 18121.39448}, {"ts": 1772134920000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 15961.54, "quote_volume": 3367.86655, "trades": 5, "taker_buy_volume": 15943.15, "taker_buy_quote": 3364.00465}, {"ts": 1772134980000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 261.78, "quote_volume": 54.99749, "trades": 2, "taker_buy_volume": 23.69, "taker_buy_quote": 4.99859}, {"ts": 1772135040000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 326.62, "quote_volume": 68.64343, "trades": 2, "taker_buy_volume": 53.23, "taker_buy_quote": 11.23153}, {"ts": 1772135100000, "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": 1772135160000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 9990.0, "quote_volume": 2097.9, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135220000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 358.99, "quote_volume": 75.74689, "trades": 1, "taker_buy_volume": 358.99, "taker_buy_quote": 75.74689}, {"ts": 1772135280000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 238.09, "quote_volume": 49.9989, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135340000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 1786.83, "quote_volume": 375.2343, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135400000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 3040.23, "quote_volume": 638.4483, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135460000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 1953.66, "quote_volume": 410.2686, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772135520000, "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": 1772135580000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 35.63, "quote_volume": 7.51793, "trades": 1, "taker_buy_volume": 35.63, "taker_buy_quote": 7.51793}, {"ts": 1772135640000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 35.63, "quote_volume": 7.51793, "trades": 1, "taker_buy_volume": 35.63, "taker_buy_quote": 7.51793}, {"ts": 1772135700000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 2505.89, "quote_volume": 526.27253, "trades": 2, "taker_buy_volume": 35.63, "taker_buy_quote": 7.51793}, {"ts": 1772135760000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 178.29, "quote_volume": 37.61919, "trades": 2, "taker_buy_volume": 178.29, "taker_buy_quote": 37.61919}, {"ts": 1772135820000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 140958.86, "quote_volume": 29738.03386, "trades": 132, "taker_buy_volume": 120153.43, "taker_buy_quote": 25352.37373}, {"ts": 1772135880000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 35.63, "quote_volume": 7.51793, "trades": 1, "taker_buy_volume": 35.63, "taker_buy_quote": 7.51793}, {"ts": 1772135940000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 125857.79, "quote_volume": 26555.99369, "trades": 135, "taker_buy_volume": 73282.2, "taker_buy_quote": 15462.5442}, {"ts": 1772136000000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 45.15, "quote_volume": 9.51713, "trades": 2, "taker_buy_volume": 35.63, "taker_buy_quote": 7.51793}, {"ts": 1772136060000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 219.41, "quote_volume": 46.11173, "trades": 4, "taker_buy_volume": 35.63, "taker_buy_quote": 7.51793}, {"ts": 1772136120000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 35.63, "quote_volume": 7.51793, "trades": 1, "taker_buy_volume": 35.63, "taker_buy_quote": 7.51793}, {"ts": 1772136180000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 89147.76, "quote_volume": 18810.21299, "trades": 49, "taker_buy_volume": 68837.95, "taker_buy_quote": 14524.84308}, {"ts": 1772136240000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 35.46, "quote_volume": 7.51752, "trades": 1, "taker_buy_volume": 35.46, "taker_buy_quote": 7.51752}, {"ts": 1772136300000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 508.71, "quote_volume": 107.84652, "trades": 3, "taker_buy_volume": 508.71, "taker_buy_quote": 107.84652}, {"ts": 1772136360000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 62645.43, "quote_volume": 13218.22119, "trades": 31, "taker_buy_volume": 22481.08, "taker_buy_quote": 4743.54334}, {"ts": 1772136420000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 229.77, "quote_volume": 48.51693, "trades": 2, "taker_buy_volume": 35.46, "taker_buy_quote": 7.51752}, {"ts": 1772136480000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 20758.2, "quote_volume": 4379.96971, "trades": 63, "taker_buy_volume": 106.87, "taker_buy_quote": 22.54957}, {"ts": 1772136540000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 1088.07, "quote_volume": 228.53033, "trades": 2, "taker_buy_volume": 35.63, "taker_buy_quote": 7.51793}, {"ts": 1772136600000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 2543.75, "quote_volume": 536.23286, "trades": 11, "taker_buy_volume": 2045.36, "taker_buy_quote": 431.57096}, {"ts": 1772136660000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 35.63, "quote_volume": 7.51793, "trades": 1, "taker_buy_volume": 35.63, "taker_buy_quote": 7.51793}, {"ts": 1772136720000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 80.36, "quote_volume": 16.95596, "trades": 3, "taker_buy_volume": 80.36, "taker_buy_quote": 16.95596}, {"ts": 1772136780000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 728.51, "quote_volume": 153.62881, "trades": 7, "taker_buy_volume": 641.71, "taker_buy_quote": 135.40081}, {"ts": 1772136840000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 420.62, "quote_volume": 88.75082, "trades": 2, "taker_buy_volume": 420.62, "taker_buy_quote": 88.75082}, {"ts": 1772136900000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 45.11, "quote_volume": 9.51821, "trades": 2, "taker_buy_volume": 45.11, "taker_buy_quote": 9.51821}, {"ts": 1772136960000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 35.63, "quote_volume": 7.51793, "trades": 2, "taker_buy_volume": 35.63, "taker_buy_quote": 7.51793}, {"ts": 1772137020000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 35.63, "quote_volume": 7.51793, "trades": 1, "taker_buy_volume": 35.63, "taker_buy_quote": 7.51793}, {"ts": 1772137080000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 17092.32, "quote_volume": 3606.47952, "trades": 8, "taker_buy_volume": 17092.32, "taker_buy_quote": 3606.47952}, {"ts": 1772137140000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 35.63, "quote_volume": 7.51793, "trades": 1, "taker_buy_volume": 35.63, "taker_buy_quote": 7.51793}, {"ts": 1772137200000, "open": 0.21, "high": 0.211, "low": 0.209, "close": 0.21, "volume": 1097906.61, "quote_volume": 230349.27333, "trades": 267, "taker_buy_volume": 510984.46, "taker_buy_quote": 107273.71349}, {"ts": 1772137260000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 1900.4, "quote_volume": 399.084, "trades": 7, "taker_buy_volume": 1900.4, "taker_buy_quote": 399.084}, {"ts": 1772137320000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 639.36, "quote_volume": 133.66204, "trades": 2, "taker_buy_volume": 35.8, "taker_buy_quote": 7.518}, {"ts": 1772137380000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 10067.93, "quote_volume": 2104.2616, "trades": 10, "taker_buy_volume": 64.23, "taker_buy_quote": 13.4883}, {"ts": 1772137440000, "open": 0.21, "high": 0.21, "low": 0.208, "close": 0.209, "volume": 25240.01, "quote_volume": 5275.52805, "trades": 23, "taker_buy_volume": 532.3, "taker_buy_quote": 111.75908}, {"ts": 1772137500000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 35.97, "quote_volume": 7.51773, "trades": 1, "taker_buy_volume": 35.97, "taker_buy_quote": 7.51773}, {"ts": 1772137560000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 35.97, "quote_volume": 7.51773, "trades": 1, "taker_buy_volume": 35.97, "taker_buy_quote": 7.51773}, {"ts": 1772137620000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 4387.98, "quote_volume": 912.73581, "trades": 3, "taker_buy_volume": 35.97, "taker_buy_quote": 7.51773}, {"ts": 1772137680000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 9934.74, "quote_volume": 2066.46189, "trades": 6, "taker_buy_volume": 35.97, "taker_buy_quote": 7.51773}, {"ts": 1772137740000, "open": 0.208, "high": 0.209, "low": 0.207, "close": 0.208, "volume": 498238.08, "quote_volume": 103412.69572, "trades": 294, "taker_buy_volume": 165780.65, "taker_buy_quote": 34482.40935}, {"ts": 1772137800000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 18715.05, "quote_volume": 3893.01475, "trades": 32, "taker_buy_volume": 284.35, "taker_buy_quote": 59.42915}, {"ts": 1772137860000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 1642.74, "quote_volume": 341.68992, "trades": 6, "taker_buy_volume": 1642.74, "taker_buy_quote": 341.68992}, {"ts": 1772137920000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 54816.29, "quote_volume": 11406.573, "trades": 45, "taker_buy_volume": 54816.29, "taker_buy_quote": 11406.573}, {"ts": 1772137980000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 8551.17, "quote_volume": 1778.44671, "trades": 20, "taker_buy_volume": 73.62, "taker_buy_quote": 15.31296}, {"ts": 1772138040000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 7130.9, "quote_volume": 1476.13244, "trades": 11, "taker_buy_volume": 36.14, "taker_buy_quote": 7.51712}, {"ts": 1772138100000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 36.14, "quote_volume": 7.51712, "trades": 1, "taker_buy_volume": 36.14, "taker_buy_quote": 7.51712}, {"ts": 1772138160000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 200.47, "quote_volume": 41.53343, "trades": 2, "taker_buy_volume": 36.14, "taker_buy_quote": 7.51712}, {"ts": 1772138220000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 36.14, "quote_volume": 7.51712, "trades": 1, "taker_buy_volume": 36.14, "taker_buy_quote": 7.51712}, {"ts": 1772138280000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 47140.55, "quote_volume": 9758.12999, "trades": 57, "taker_buy_volume": 2465.78, "taker_buy_quote": 510.4526}, {"ts": 1772138340000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 1031.24, "quote_volume": 214.49792, "trades": 3, "taker_buy_volume": 1031.24, "taker_buy_quote": 214.49792}, {"ts": 1772138400000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 36.14, "quote_volume": 7.51712, "trades": 1, "taker_buy_volume": 36.14, "taker_buy_quote": 7.51712}, {"ts": 1772138460000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 36.14, "quote_volume": 7.51712, "trades": 1, "taker_buy_volume": 36.14, "taker_buy_quote": 7.51712}, {"ts": 1772138520000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 2381.2, "quote_volume": 492.94454, "trades": 2, "taker_buy_volume": 36.14, "taker_buy_quote": 7.51712}, {"ts": 1772138580000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 111.75, "quote_volume": 23.16839, "trades": 2, "taker_buy_volume": 36.14, "taker_buy_quote": 7.51712}, {"ts": 1772138640000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 60.11, "quote_volume": 12.49281, "trades": 3, "taker_buy_volume": 50.04, "taker_buy_quote": 10.40832}, {"ts": 1772138700000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 19790.38, "quote_volume": 4096.6448, "trades": 11, "taker_buy_volume": 36.14, "taker_buy_quote": 7.51712}, {"ts": 1772138760000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 36.14, "quote_volume": 7.51712, "trades": 1, "taker_buy_volume": 36.14, "taker_buy_quote": 7.51712}, {"ts": 1772138820000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 36.14, "quote_volume": 7.51712, "trades": 1, "taker_buy_volume": 36.14, "taker_buy_quote": 7.51712}, {"ts": 1772138880000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 36.14, "quote_volume": 7.51712, "trades": 1, "taker_buy_volume": 36.14, "taker_buy_quote": 7.51712}, {"ts": 1772138940000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 84.44, "quote_volume": 17.56352, "trades": 2, "taker_buy_volume": 84.44, "taker_buy_quote": 17.56352}, {"ts": 1772139000000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 25.14, "quote_volume": 5.22912, "trades": 1, "taker_buy_volume": 25.14, "taker_buy_quote": 5.22912}, {"ts": 1772139060000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 9615.38, "quote_volume": 1999.99904, "trades": 1, "taker_buy_volume": 9615.38, "taker_buy_quote": 1999.99904}, {"ts": 1772139120000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 17862.01, "quote_volume": 3715.29808, "trades": 12, "taker_buy_volume": 17862.01, "taker_buy_quote": 3715.29808}, {"ts": 1772139180000, "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": 1772139240000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 2884.61, "quote_volume": 599.99888, "trades": 2, "taker_buy_volume": 2884.61, "taker_buy_quote": 599.99888}, {"ts": 1772139300000, "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": 1772139360000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 138517.66, "quote_volume": 28811.67328, "trades": 94, "taker_buy_volume": 119682.11, "taker_buy_quote": 24893.87888}, {"ts": 1772139420000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 240.38, "quote_volume": 49.99904, "trades": 1, "taker_buy_volume": 240.38, "taker_buy_quote": 49.99904}, {"ts": 1772139480000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 75752.06, "quote_volume": 15756.42848, "trades": 98, "taker_buy_volume": 42559.67, "taker_buy_quote": 8852.41136}, {"ts": 1772139540000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 5483.65, "quote_volume": 1140.5992, "trades": 2, "taker_buy_volume": 5483.65, "taker_buy_quote": 1140.5992}, {"ts": 1772139600000, "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": 1772139660000, "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": 1772139720000, "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": 1772139780000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 37077.5, "quote_volume": 7712.12, "trades": 31, "taker_buy_volume": 37077.5, "taker_buy_quote": 7712.12}, {"ts": 1772139840000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 18660.77, "quote_volume": 3881.44016, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772139900000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 708.19, "quote_volume": 146.77295, "trades": 3, "taker_buy_volume": 177.62, "taker_buy_quote": 36.94496}, {"ts": 1772139960000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140020000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140080000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 2267.62, "quote_volume": 469.39734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140140000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 884.4, "quote_volume": 183.9552, "trades": 2, "taker_buy_volume": 884.4, "taker_buy_quote": 183.9552}, {"ts": 1772140200000, "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": 1772140260000, "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": 1772140320000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 748.75, "quote_volume": 155.47779, "trades": 2, "taker_buy_volume": 486.54, "taker_buy_quote": 101.20032}, {"ts": 1772140380000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140440000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140500000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140560000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140620000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140680000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140740000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140800000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 74.1, "quote_volume": 15.4128, "trades": 1, "taker_buy_volume": 74.1, "taker_buy_quote": 15.4128}, {"ts": 1772140860000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 75.92, "quote_volume": 15.79136, "trades": 1, "taker_buy_volume": 75.92, "taker_buy_quote": 15.79136}, {"ts": 1772140920000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 75.32, "quote_volume": 15.59124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772140980000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141040000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 6448.54, "quote_volume": 1334.84778, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141100000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 48.07, "quote_volume": 9.99856, "trades": 1, "taker_buy_volume": 48.07, "taker_buy_quote": 9.99856}, {"ts": 1772141160000, "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": 1772141220000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 47931.56, "quote_volume": 9971.30298, "trades": 60, "taker_buy_volume": 47883.37, "taker_buy_quote": 9961.27946}, {"ts": 1772141280000, "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": 1772141340000, "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": 1772141400000, "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": 1772141460000, "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": 1772141520000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 53648.22, "quote_volume": 11159.38127, "trades": 35, "taker_buy_volume": 3089.39, "taker_buy_quote": 643.14463}, {"ts": 1772141580000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 19651.18, "quote_volume": 4072.59041, "trades": 14, "taker_buy_volume": 4796.15, "taker_buy_quote": 997.5992}, {"ts": 1772141640000, "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": 1772141700000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 12279.81, "quote_volume": 2541.92067, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772141760000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 24.88, "quote_volume": 5.17504, "trades": 1, "taker_buy_volume": 24.88, "taker_buy_quote": 5.17504}, {"ts": 1772141820000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 5.76, "quote_volume": 1.19808, "trades": 1, "taker_buy_volume": 5.76, "taker_buy_quote": 1.19808}, {"ts": 1772141880000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 6.73, "quote_volume": 1.39984, "trades": 1, "taker_buy_volume": 6.73, "taker_buy_quote": 1.39984}, {"ts": 1772141940000, "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": 1772142000000, "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": 1772142060000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 61.3, "quote_volume": 12.6891, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772142120000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 38779.03, "quote_volume": 8066.03824, "trades": 41, "taker_buy_volume": 38779.03, "taker_buy_quote": 8066.03824}, {"ts": 1772142180000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 13280.92, "quote_volume": 2762.43136, "trades": 40, "taker_buy_volume": 13280.92, "taker_buy_quote": 2762.43136}, {"ts": 1772142240000, "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": 1772142300000, "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": 1772142360000, "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": 1772142420000, "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": 1772142480000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 62182.39, "quote_volume": 12933.93712, "trades": 51, "taker_buy_volume": 62182.39, "taker_buy_quote": 12933.93712}, {"ts": 1772142540000, "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": 1772142600000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 76437.31, "quote_volume": 15898.96048, "trades": 101, "taker_buy_volume": 20446.04, "taker_buy_quote": 4252.77632}, {"ts": 1772142660000, "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": 1772142720000, "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": 1772142780000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 2171.7, "quote_volume": 451.7136, "trades": 5, "taker_buy_volume": 2171.7, "taker_buy_quote": 451.7136}, {"ts": 1772142840000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 253506.89, "quote_volume": 52736.36742, "trades": 248, "taker_buy_volume": 187202.83, "taker_buy_quote": 38945.12294}, {"ts": 1772142900000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 102.25, "quote_volume": 21.37025, "trades": 1, "taker_buy_volume": 102.25, "taker_buy_quote": 21.37025}, {"ts": 1772142960000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143020000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 5336.51, "quote_volume": 1109.99408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143080000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 58684.83, "quote_volume": 12206.44464, "trades": 36, "taker_buy_volume": 14386.47, "taker_buy_quote": 2992.38576}, {"ts": 1772143140000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 64748.05, "quote_volume": 13474.2987, "trades": 37, "taker_buy_volume": 64748.05, "taker_buy_quote": 13474.2987}, {"ts": 1772143200000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 65440.85, "quote_volume": 13611.6968, "trades": 52, "taker_buy_volume": 12414.57, "taker_buy_quote": 2582.23056}, {"ts": 1772143260000, "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": 1772143320000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 37055.6, "quote_volume": 7707.5648, "trades": 38, "taker_buy_volume": 14021.98, "taker_buy_quote": 2916.57184}, {"ts": 1772143380000, "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": 1772143440000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 11914.28, "quote_volume": 2478.17024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143500000, "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": 1772143560000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 37.04, "quote_volume": 7.70432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143620000, "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": 1772143680000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 6.51, "quote_volume": 1.35408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143740000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 1505.0, "quote_volume": 314.545, "trades": 2, "taker_buy_volume": 1505.0, "taker_buy_quote": 314.545}, {"ts": 1772143800000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143860000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143920000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772143980000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 75867.85, "quote_volume": 15856.38065, "trades": 63, "taker_buy_volume": 56995.17, "taker_buy_quote": 11911.99053}, {"ts": 1772144040000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 760.25, "quote_volume": 158.15592, "trades": 3, "taker_buy_volume": 23.92, "taker_buy_quote": 4.99928}, {"ts": 1772144100000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 7230.86, "quote_volume": 1511.24974, "trades": 2, "taker_buy_volume": 7230.86, "taker_buy_quote": 1511.24974}, {"ts": 1772144160000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 8717.71, "quote_volume": 1822.00139, "trades": 9, "taker_buy_volume": 8717.71, "taker_buy_quote": 1822.00139}, {"ts": 1772144220000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 4051.43, "quote_volume": 846.74887, "trades": 3, "taker_buy_volume": 4051.43, "taker_buy_quote": 846.74887}, {"ts": 1772144280000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144340000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 7082.37, "quote_volume": 1480.11306, "trades": 6, "taker_buy_volume": 6980.1, "taker_buy_quote": 1458.8409}, {"ts": 1772144400000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 4613.93, "quote_volume": 964.31137, "trades": 5, "taker_buy_volume": 4613.93, "taker_buy_quote": 964.31137}, {"ts": 1772144460000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 6223.47, "quote_volume": 1300.70523, "trades": 5, "taker_buy_volume": 6223.47, "taker_buy_quote": 1300.70523}, {"ts": 1772144520000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 387.79, "quote_volume": 81.04811, "trades": 1, "taker_buy_volume": 387.79, "taker_buy_quote": 81.04811}, {"ts": 1772144580000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144640000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144700000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 109487.24, "quote_volume": 22773.34592, "trades": 104, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772144760000, "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": 1772144820000, "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": 1772144880000, "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": 1772144940000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 117.7, "quote_volume": 24.5993, "trades": 1, "taker_buy_volume": 117.7, "taker_buy_quote": 24.5993}, {"ts": 1772145000000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145060000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145120000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 72179.53, "quote_volume": 15085.52177, "trades": 26, "taker_buy_volume": 72179.53, "taker_buy_quote": 15085.52177}, {"ts": 1772145180000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 2529.85, "quote_volume": 528.73865, "trades": 16, "taker_buy_volume": 267.93, "taker_buy_quote": 55.99737}, {"ts": 1772145240000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 91.07, "quote_volume": 18.99052, "trades": 2, "taker_buy_volume": 47.96, "taker_buy_quote": 10.02364}, {"ts": 1772145300000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 15356.89, "quote_volume": 3209.99261, "trades": 36, "taker_buy_volume": 14970.42, "taker_buy_quote": 3129.22038}, {"ts": 1772145360000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145420000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 110.32, "quote_volume": 23.05688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145480000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 2081.95, "quote_volume": 436.91773, "trades": 3, "taker_buy_volume": 1790.18, "taker_buy_quote": 375.9378}, {"ts": 1772145540000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 419.04, "quote_volume": 87.9984, "trades": 1, "taker_buy_volume": 419.04, "taker_buy_quote": 87.9984}, {"ts": 1772145600000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 26539.5, "quote_volume": 5573.05635, "trades": 12, "taker_buy_volume": 26300.85, "taker_buy_quote": 5523.1785}, {"ts": 1772145660000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145720000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 694.76, "quote_volume": 145.8996, "trades": 1, "taker_buy_volume": 694.76, "taker_buy_quote": 145.8996}, {"ts": 1772145780000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 9814.18, "quote_volume": 2057.28937, "trades": 23, "taker_buy_volume": 6125.75, "taker_buy_quote": 1286.4075}, {"ts": 1772145840000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 4716.54, "quote_volume": 990.4734, "trades": 2, "taker_buy_volume": 4716.54, "taker_buy_quote": 990.4734}, {"ts": 1772145900000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 139.42, "quote_volume": 29.13878, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772145960000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146020000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 3535.82, "quote_volume": 739.45919, "trades": 3, "taker_buy_volume": 472.81, "taker_buy_quote": 99.2901}, {"ts": 1772146080000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 49.78, "quote_volume": 10.40402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146140000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 1333.22, "quote_volume": 279.9762, "trades": 1, "taker_buy_volume": 1333.22, "taker_buy_quote": 279.9762}, {"ts": 1772146200000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 9.55, "quote_volume": 2.0055, "trades": 1, "taker_buy_volume": 9.55, "taker_buy_quote": 2.0055}, {"ts": 1772146260000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 229.44, "quote_volume": 47.95296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146320000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146380000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146440000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146500000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146560000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146620000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146680000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146740000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 73.92, "quote_volume": 15.44928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772146800000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 5.63, "quote_volume": 1.1823, "trades": 2, "taker_buy_volume": 5.63, "taker_buy_quote": 1.1823}, {"ts": 1772146860000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 4655.91, "quote_volume": 977.73245, "trades": 13, "taker_buy_volume": 4647.26, "taker_buy_quote": 975.9246}, {"ts": 1772146920000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 70991.45, "quote_volume": 14837.21305, "trades": 106, "taker_buy_volume": 13983.02, "taker_buy_quote": 2922.45118}, {"ts": 1772146980000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147040000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147100000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147160000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147220000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147280000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 12.2, "quote_volume": 2.5498, "trades": 2, "taker_buy_volume": 12.2, "taker_buy_quote": 2.5498}, {"ts": 1772147340000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 38821.11, "quote_volume": 8113.64069, "trades": 49, "taker_buy_volume": 38821.11, "taker_buy_quote": 8113.64069}, {"ts": 1772147400000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 17672.28, "quote_volume": 3693.91128, "trades": 19, "taker_buy_volume": 404.76, "taker_buy_quote": 84.9996}, {"ts": 1772147460000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 11819.23, "quote_volume": 2470.24777, "trades": 15, "taker_buy_volume": 11819.23, "taker_buy_quote": 2470.24777}, {"ts": 1772147520000, "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": 1772147580000, "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": 1772147640000, "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": 1772147700000, "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": 1772147760000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 14424.21, "quote_volume": 3028.5821, "trades": 3, "taker_buy_volume": 13922.21, "taker_buy_quote": 2923.6641}, {"ts": 1772147820000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 14884.59, "quote_volume": 3110.87931, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147880000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772147940000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148000000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148060000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148120000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148180000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148240000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148300000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148360000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148420000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148480000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 555.11, "quote_volume": 116.5731, "trades": 2, "taker_buy_volume": 555.11, "taker_buy_quote": 116.5731}, {"ts": 1772148540000, "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": 1772148600000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 473.93, "quote_volume": 99.5253, "trades": 1, "taker_buy_volume": 473.93, "taker_buy_quote": 99.5253}, {"ts": 1772148660000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 1012.95, "quote_volume": 211.70655, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148720000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148780000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148840000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148900000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772148960000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 28.58, "quote_volume": 6.0018, "trades": 1, "taker_buy_volume": 28.58, "taker_buy_quote": 6.0018}, {"ts": 1772149020000, "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": 1772149080000, "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": 1772149140000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 925.0, "quote_volume": 193.325, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149200000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 734.57, "quote_volume": 153.52513, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149260000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 142.85, "quote_volume": 29.9985, "trades": 1, "taker_buy_volume": 142.85, "taker_buy_quote": 29.9985}, {"ts": 1772149320000, "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": 1772149380000, "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": 1772149440000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 18.52, "quote_volume": 3.87068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149500000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 1980.3, "quote_volume": 413.8827, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149560000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 23.8, "quote_volume": 4.9742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149620000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149680000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149740000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 235.47, "quote_volume": 49.4487, "trades": 1, "taker_buy_volume": 235.47, "taker_buy_quote": 49.4487}, {"ts": 1772149800000, "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": 1772149860000, "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": 1772149920000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 10.0, "quote_volume": 2.09, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772149980000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150040000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150100000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 90079.19, "quote_volume": 18826.55071, "trades": 116, "taker_buy_volume": 25783.94, "taker_buy_quote": 5388.84346}, {"ts": 1772150160000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 50521.46, "quote_volume": 10559.21384, "trades": 32, "taker_buy_volume": 15922.35, "taker_buy_quote": 3327.99985}, {"ts": 1772150220000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150280000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150340000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 65.45, "quote_volume": 13.67905, "trades": 1, "taker_buy_volume": 65.45, "taker_buy_quote": 13.67905}, {"ts": 1772150400000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 582.78, "quote_volume": 121.80102, "trades": 1, "taker_buy_volume": 582.78, "taker_buy_quote": 121.80102}, {"ts": 1772150460000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 127.84, "quote_volume": 26.59072, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150520000, "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": 1772150580000, "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": 1772150640000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 285.8, "quote_volume": 59.4464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150700000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 2587.85, "quote_volume": 540.86065, "trades": 2, "taker_buy_volume": 2587.85, "taker_buy_quote": 540.86065}, {"ts": 1772150760000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 3229.92, "quote_volume": 671.82336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772150820000, "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": 1772150880000, "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": 1772150940000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 100.0, "quote_volume": 20.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151000000, "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": 1772151060000, "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": 1772151120000, "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": 1772151180000, "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": 1772151240000, "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": 1772151300000, "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": 1772151360000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 266.0, "quote_volume": 55.594, "trades": 3, "taker_buy_volume": 266.0, "taker_buy_quote": 55.594}, {"ts": 1772151420000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 7247.36, "quote_volume": 1514.69824, "trades": 1, "taker_buy_volume": 7247.36, "taker_buy_quote": 1514.69824}, {"ts": 1772151480000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 173502.03, "quote_volume": 36088.42224, "trades": 149, "taker_buy_volume": 64504.81, "taker_buy_quote": 13417.00048}, {"ts": 1772151540000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 72.48, "quote_volume": 15.07584, "trades": 1, "taker_buy_volume": 72.48, "taker_buy_quote": 15.07584}, {"ts": 1772151600000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 36280.79, "quote_volume": 7546.64355, "trades": 14, "taker_buy_volume": 36280.79, "taker_buy_quote": 7546.64355}, {"ts": 1772151660000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 175.56, "quote_volume": 36.69204, "trades": 1, "taker_buy_volume": 175.56, "taker_buy_quote": 36.69204}, {"ts": 1772151720000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 598.34, "quote_volume": 125.05306, "trades": 1, "taker_buy_volume": 598.34, "taker_buy_quote": 125.05306}, {"ts": 1772151780000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151840000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151900000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772151960000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 7319.84, "quote_volume": 1522.52672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152020000, "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": 1772152080000, "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": 1772152140000, "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": 1772152200000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 5.51, "quote_volume": 1.15159, "trades": 1, "taker_buy_volume": 5.51, "taker_buy_quote": 1.15159}, {"ts": 1772152260000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152320000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 100.0, "quote_volume": 20.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152380000, "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": 1772152440000, "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": 1772152500000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 36.08, "quote_volume": 7.50464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152560000, "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": 1772152620000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 71195.0, "quote_volume": 14808.56, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152680000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 164.37, "quote_volume": 34.18896, "trades": 1, "taker_buy_volume": 164.37, "taker_buy_quote": 34.18896}, {"ts": 1772152740000, "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": 1772152800000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 209.72, "quote_volume": 43.42853, "trades": 2, "taker_buy_volume": 16.49, "taker_buy_quote": 3.42992}, {"ts": 1772152860000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152920000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772152980000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153040000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153100000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 18.76, "quote_volume": 3.88332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153160000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153220000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153280000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 73149.67, "quote_volume": 15215.13136, "trades": 32, "taker_buy_volume": 71371.86, "taker_buy_quote": 14845.34688}, {"ts": 1772153340000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 1733.51, "quote_volume": 362.30359, "trades": 1, "taker_buy_volume": 1733.51, "taker_buy_quote": 362.30359}, {"ts": 1772153400000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153460000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153520000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153580000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 4807.69, "quote_volume": 999.99952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772153640000, "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": 1772153700000, "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": 1772153760000, "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": 1772153820000, "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": 1772153880000, "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": 1772153940000, "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": 1772154000000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 7.66, "quote_volume": 1.60094, "trades": 1, "taker_buy_volume": 7.66, "taker_buy_quote": 1.60094}, {"ts": 1772154060000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 315.44, "quote_volume": 65.61152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154120000, "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": 1772154180000, "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": 1772154240000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 90173.15, "quote_volume": 18758.7068, "trades": 91, "taker_buy_volume": 65122.02, "taker_buy_quote": 13548.07176}, {"ts": 1772154300000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 1345.94, "quote_volume": 281.06247, "trades": 8, "taker_buy_volume": 1106.95, "taker_buy_quote": 231.35255}, {"ts": 1772154360000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154420000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 62514.25, "quote_volume": 13002.964, "trades": 24, "taker_buy_volume": 177.15, "taker_buy_quote": 36.8472}, {"ts": 1772154480000, "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": 1772154540000, "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": 1772154600000, "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": 1772154660000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 144.92, "quote_volume": 29.99844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154720000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 17700.0, "quote_volume": 3663.9, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154780000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154840000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154900000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772154960000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155020000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 47349.86, "quote_volume": 9848.77088, "trades": 29, "taker_buy_volume": 47349.86, "taker_buy_quote": 9848.77088}, {"ts": 1772155080000, "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": 1772155140000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 25124.14, "quote_volume": 5225.82112, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155200000, "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": 1772155260000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 147492.93, "quote_volume": 30678.52944, "trades": 62, "taker_buy_volume": 116848.56, "taker_buy_quote": 24304.50048}, {"ts": 1772155320000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 63604.77, "quote_volume": 13229.99216, "trades": 53, "taker_buy_volume": 22511.55, "taker_buy_quote": 4682.6024}, {"ts": 1772155380000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 559.7, "quote_volume": 116.49116, "trades": 2, "taker_buy_volume": 73.56, "taker_buy_quote": 15.37404}, {"ts": 1772155440000, "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": 1772155500000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 23.92, "quote_volume": 4.99928, "trades": 1, "taker_buy_volume": 23.92, "taker_buy_quote": 4.99928}, {"ts": 1772155560000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772155620000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 46868.71, "quote_volume": 9748.75962, "trades": 40, "taker_buy_volume": 67.94, "taker_buy_quote": 14.19946}, {"ts": 1772155680000, "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": 1772155740000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 71.56, "quote_volume": 14.88448, "trades": 2, "taker_buy_volume": 71.56, "taker_buy_quote": 14.88448}, {"ts": 1772155800000, "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": 1772155860000, "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": 1772155920000, "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": 1772155980000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 55572.02, "quote_volume": 11558.98016, "trades": 18, "taker_buy_volume": 55572.02, "taker_buy_quote": 11558.98016}, {"ts": 1772156040000, "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": 1772156100000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 9.14, "quote_volume": 1.91026, "trades": 1, "taker_buy_volume": 9.14, "taker_buy_quote": 1.91026}, {"ts": 1772156160000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 1589.27, "quote_volume": 330.59208, "trades": 2, "taker_buy_volume": 23.92, "taker_buy_quote": 4.99928}, {"ts": 1772156220000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 725.31, "quote_volume": 150.90227, "trades": 5, "taker_buy_volume": 37.79, "taker_buy_quote": 7.89811}, {"ts": 1772156280000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156340000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156400000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156460000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156520000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 334.51, "quote_volume": 69.91259, "trades": 2, "taker_buy_volume": 334.51, "taker_buy_quote": 69.91259}, {"ts": 1772156580000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156640000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 13543.52, "quote_volume": 2817.05216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156700000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 1595.43, "quote_volume": 333.44487, "trades": 2, "taker_buy_volume": 1595.43, "taker_buy_quote": 333.44487}, {"ts": 1772156760000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156820000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 19230.76, "quote_volume": 3999.99808, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772156880000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 249.38, "quote_volume": 52.11104, "trades": 5, "taker_buy_volume": 240.0, "taker_buy_quote": 50.16}, {"ts": 1772156940000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157000000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 47.85, "quote_volume": 10.00065, "trades": 1, "taker_buy_volume": 47.85, "taker_buy_quote": 10.00065}, {"ts": 1772157060000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157120000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157180000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157240000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157300000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157360000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157420000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 1157.44, "quote_volume": 240.74752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157480000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 25526.36, "quote_volume": 5335.00924, "trades": 26, "taker_buy_volume": 25526.36, "taker_buy_quote": 5335.00924}, {"ts": 1772157540000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 51612.16, "quote_volume": 10786.94144, "trades": 24, "taker_buy_volume": 4053.44, "taker_buy_quote": 847.16896}, {"ts": 1772157600000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 149.38, "quote_volume": 31.07104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772157660000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 40182.98, "quote_volume": 8398.24282, "trades": 38, "taker_buy_volume": 40182.98, "taker_buy_quote": 8398.24282}, {"ts": 1772157720000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 643.88, "quote_volume": 135.2148, "trades": 1, "taker_buy_volume": 643.88, "taker_buy_quote": 135.2148}, {"ts": 1772157780000, "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": 1772157840000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 10123.64, "quote_volume": 2125.9644, "trades": 6, "taker_buy_volume": 10123.64, "taker_buy_quote": 2125.9644}, {"ts": 1772157900000, "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": 1772157960000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 142.85, "quote_volume": 29.9985, "trades": 1, "taker_buy_volume": 142.85, "taker_buy_quote": 29.9985}, {"ts": 1772158020000, "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": 1772158080000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 7.37, "quote_volume": 1.54033, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158140000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158200000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 23.92, "quote_volume": 4.99928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158260000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158320000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158380000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158440000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158500000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 86494.61, "quote_volume": 18077.37349, "trades": 113, "taker_buy_volume": 6791.27, "taker_buy_quote": 1419.37543}, {"ts": 1772158560000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158620000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 43725.54, "quote_volume": 9145.28192, "trades": 23, "taker_buy_volume": 43522.64, "taker_buy_quote": 9102.87582}, {"ts": 1772158680000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 332.78, "quote_volume": 69.64245, "trades": 3, "taker_buy_volume": 91.43, "taker_buy_quote": 19.2003}, {"ts": 1772158740000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772158800000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 20841.35, "quote_volume": 4376.6835, "trades": 42, "taker_buy_volume": 20724.95, "taker_buy_quote": 4352.2395}, {"ts": 1772158860000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 29667.74, "quote_volume": 6230.2254, "trades": 17, "taker_buy_volume": 2058.63, "taker_buy_quote": 432.3123}, {"ts": 1772158920000, "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": 1772158980000, "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": 1772159040000, "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": 1772159100000, "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": 1772159160000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 9.59, "quote_volume": 2.0139, "trades": 2, "taker_buy_volume": 9.59, "taker_buy_quote": 2.0139}, {"ts": 1772159220000, "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": 1772159280000, "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": 1772159340000, "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": 1772159400000, "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": 1772159460000, "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": 1772159520000, "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": 1772159580000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 58105.88, "quote_volume": 12202.4348, "trades": 24, "taker_buy_volume": 58044.46, "taker_buy_quote": 12189.5366}, {"ts": 1772159640000, "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": 1772159700000, "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": 1772159760000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 7.67, "quote_volume": 1.6107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772159820000, "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": 1772159880000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 59509.28, "quote_volume": 12496.9488, "trades": 20, "taker_buy_volume": 526.09, "taker_buy_quote": 110.4789}, {"ts": 1772159940000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 39146.86, "quote_volume": 8196.12823, "trades": 15, "taker_buy_volume": 14434.49, "taker_buy_quote": 3031.2429}, {"ts": 1772160000000, "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": 1772160060000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 75.47, "quote_volume": 15.8487, "trades": 1, "taker_buy_volume": 75.47, "taker_buy_quote": 15.8487}, {"ts": 1772160120000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 285.71, "quote_volume": 59.9991, "trades": 1, "taker_buy_volume": 285.71, "taker_buy_quote": 59.9991}, {"ts": 1772160180000, "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": 1772160240000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 2500.0, "quote_volume": 525.0, "trades": 7, "taker_buy_volume": 2500.0, "taker_buy_quote": 525.0}, {"ts": 1772160300000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 5016.88, "quote_volume": 1053.5448, "trades": 3, "taker_buy_volume": 5016.88, "taker_buy_quote": 1053.5448}, {"ts": 1772160360000, "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": 1772160420000, "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": 1772160480000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 22790.03, "quote_volume": 4785.9063, "trades": 30, "taker_buy_volume": 22706.47, "taker_buy_quote": 4768.3587}, {"ts": 1772160540000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 136992.38, "quote_volume": 28768.3998, "trades": 95, "taker_buy_volume": 41583.45, "taker_buy_quote": 8732.5245}, {"ts": 1772160600000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 28710.47, "quote_volume": 6029.1987, "trades": 28, "taker_buy_volume": 27798.41, "taker_buy_quote": 5837.6661}, {"ts": 1772160660000, "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": 1772160720000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 476.19, "quote_volume": 99.9999, "trades": 1, "taker_buy_volume": 476.19, "taker_buy_quote": 99.9999}, {"ts": 1772160780000, "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": 1772160840000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 5.79, "quote_volume": 1.2159, "trades": 1, "taker_buy_volume": 5.79, "taker_buy_quote": 1.2159}, {"ts": 1772160900000, "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": 1772160960000, "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": 1772161020000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 2457.03, "quote_volume": 513.51927, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161080000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161140000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 13.9, "quote_volume": 2.9051, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161200000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 83832.14, "quote_volume": 17520.91726, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161260000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161320000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 652.87, "quote_volume": 136.44983, "trades": 2, "taker_buy_volume": 652.87, "taker_buy_quote": 136.44983}, {"ts": 1772161380000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161440000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161500000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161560000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161620000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161680000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161740000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161800000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161860000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 1000.0, "quote_volume": 209.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 209.0}, {"ts": 1772161920000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772161980000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162040000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162100000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 103976.51, "quote_volume": 21731.09059, "trades": 33, "taker_buy_volume": 103976.51, "taker_buy_quote": 21731.09059}, {"ts": 1772162160000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162220000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162280000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 352.92, "quote_volume": 73.74761, "trades": 2, "taker_buy_volume": 340.25, "taker_buy_quote": 71.11225}, {"ts": 1772162340000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 78.0, "quote_volume": 16.302, "trades": 1, "taker_buy_volume": 78.0, "taker_buy_quote": 16.302}, {"ts": 1772162400000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162460000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162520000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162580000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162640000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162700000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 237.85, "quote_volume": 49.4728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162760000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 18.14, "quote_volume": 3.79126, "trades": 1, "taker_buy_volume": 18.14, "taker_buy_quote": 3.79126}, {"ts": 1772162820000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772162880000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 38.27, "quote_volume": 7.99843, "trades": 1, "taker_buy_volume": 38.27, "taker_buy_quote": 7.99843}, {"ts": 1772162940000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163000000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 470.52, "quote_volume": 97.86816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163060000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 38.23, "quote_volume": 7.95184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163120000, "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": 1772163180000, "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": 1772163240000, "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": 1772163300000, "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": 1772163360000, "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": 1772163420000, "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": 1772163480000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 27175.42, "quote_volume": 5679.66278, "trades": 17, "taker_buy_volume": 27175.42, "taker_buy_quote": 5679.66278}, {"ts": 1772163540000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 31.69, "quote_volume": 6.62321, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163600000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 117.58, "quote_volume": 24.57422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163660000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163720000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 8.87, "quote_volume": 1.85383, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163780000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772163840000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 3880.19, "quote_volume": 814.8399, "trades": 3, "taker_buy_volume": 3880.19, "taker_buy_quote": 814.8399}, {"ts": 1772163900000, "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": 1772163960000, "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": 1772164020000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 126.92, "quote_volume": 26.52628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164080000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164140000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164200000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164260000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772164320000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 15174.87, "quote_volume": 3186.7227, "trades": 24, "taker_buy_volume": 15126.91, "taker_buy_quote": 3176.6511}, {"ts": 1772164380000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1075.68, "quote_volume": 226.96848, "trades": 1, "taker_buy_volume": 1075.68, "taker_buy_quote": 226.96848}, {"ts": 1772164440000, "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": 1772164500000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 955.25, "quote_volume": 201.55775, "trades": 1, "taker_buy_volume": 955.25, "taker_buy_quote": 201.55775}, {"ts": 1772164560000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 167691.11, "quote_volume": 35382.82421, "trades": 51, "taker_buy_volume": 167086.7, "taker_buy_quote": 35255.2937}, {"ts": 1772164620000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 1704.41, "quote_volume": 360.23532, "trades": 8, "taker_buy_volume": 604.81, "taker_buy_quote": 128.21972}, {"ts": 1772164680000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 90440.08, "quote_volume": 19082.86299, "trades": 32, "taker_buy_volume": 6.11, "taker_buy_quote": 1.29532}, {"ts": 1772164740000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 42.08, "quote_volume": 8.87888, "trades": 1, "taker_buy_volume": 42.08, "taker_buy_quote": 8.87888}, {"ts": 1772164800000, "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": 1772164860000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 22853.01, "quote_volume": 4821.98511, "trades": 24, "taker_buy_volume": 19961.21, "taker_buy_quote": 4211.81531}, {"ts": 1772164920000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 39115.92, "quote_volume": 8284.27357, "trades": 69, "taker_buy_volume": 35327.01, "taker_buy_quote": 7484.81356}, {"ts": 1772164980000, "open": 0.212, "high": 0.213, "low": 0.211, "close": 0.213, "volume": 63723.69, "quote_volume": 13559.49103, "trades": 88, "taker_buy_volume": 59002.12, "taker_buy_quote": 12559.6482}, {"ts": 1772165040000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 187947.2, "quote_volume": 40032.59982, "trades": 79, "taker_buy_volume": 187793.42, "taker_buy_quote": 39999.99846}, {"ts": 1772165100000, "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": 1772165160000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 93.35, "quote_volume": 19.7902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772165220000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 62.57, "quote_volume": 13.26484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772165280000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 174.46, "quote_volume": 37.14983, "trades": 7, "taker_buy_volume": 164.31, "taker_buy_quote": 34.99803}, {"ts": 1772165340000, "open": 0.213, "high": 0.215, "low": 0.213, "close": 0.215, "volume": 811534.55, "quote_volume": 173600.78456, "trades": 272, "taker_buy_volume": 426371.54, "taker_buy_quote": 91204.92057}, {"ts": 1772165400000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 576904.98, "quote_volume": 123805.2727, "trades": 374, "taker_buy_volume": 351240.37, "taker_buy_quote": 75447.20529}, {"ts": 1772165460000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 194948.44, "quote_volume": 41909.96021, "trades": 151, "taker_buy_volume": 68549.86, "taker_buy_quote": 14738.2199}, {"ts": 1772165520000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 150575.26, "quote_volume": 32223.72656, "trades": 91, "taker_buy_volume": 49960.75, "taker_buy_quote": 10692.22142}, {"ts": 1772165580000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 3112.62, "quote_volume": 666.71068, "trades": 3, "taker_buy_volume": 610.0, "taker_buy_quote": 131.15}, {"ts": 1772165640000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 597.66, "quote_volume": 128.41784, "trades": 3, "taker_buy_volume": 518.6, "taker_buy_quote": 111.499}, {"ts": 1772165700000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 253.96, "quote_volume": 54.52234, "trades": 3, "taker_buy_volume": 174.9, "taker_buy_quote": 37.6035}, {"ts": 1772165760000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 51629.65, "quote_volume": 11127.50548, "trades": 50, "taker_buy_volume": 51494.7, "taker_buy_quote": 11098.49123}, {"ts": 1772165820000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 57727.59, "quote_volume": 12411.43766, "trades": 42, "taker_buy_volume": 29795.84, "taker_buy_quote": 6406.11141}, {"ts": 1772165880000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 23083.77, "quote_volume": 4963.01055, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772165940000, "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": 1772166000000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 43448.55, "quote_volume": 9341.43825, "trades": 35, "taker_buy_volume": 34948.3, "taker_buy_quote": 7513.8845}, {"ts": 1772166060000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 535.83, "quote_volume": 115.11262, "trades": 3, "taker_buy_volume": 445.0, "taker_buy_quote": 95.675}, {"ts": 1772166120000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 89798.87, "quote_volume": 19216.95818, "trades": 55, "taker_buy_volume": 8056.84, "taker_buy_quote": 1724.16376}, {"ts": 1772166180000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 7018.72, "quote_volume": 1502.00608, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166240000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 2355.28, "quote_volume": 506.3852, "trades": 3, "taker_buy_volume": 2355.28, "taker_buy_quote": 506.3852}, {"ts": 1772166300000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 4591.24, "quote_volume": 983.47175, "trades": 6, "taker_buy_volume": 946.39, "taker_buy_quote": 203.47385}, {"ts": 1772166360000, "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": 1772166420000, "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": 1772166480000, "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": 1772166540000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 239.14, "quote_volume": 51.40851, "trades": 2, "taker_buy_volume": 232.55, "taker_buy_quote": 49.99825}, {"ts": 1772166600000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 14333.95, "quote_volume": 3067.4653, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772166660000, "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": 1772166720000, "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": 1772166780000, "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": 1772166840000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 103674.72, "quote_volume": 22186.33408, "trades": 63, "taker_buy_volume": 99087.86, "taker_buy_quote": 21204.80204}, {"ts": 1772166900000, "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": 1772166960000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 20134.43, "quote_volume": 4308.76802, "trades": 40, "taker_buy_volume": 1252.64, "taker_buy_quote": 268.06496}, {"ts": 1772167020000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 93.45, "quote_volume": 19.9983, "trades": 1, "taker_buy_volume": 93.45, "taker_buy_quote": 19.9983}, {"ts": 1772167080000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 28.03, "quote_volume": 5.97039, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167140000, "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": 1772167200000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 1040497.56, "quote_volume": 221190.46749, "trades": 218, "taker_buy_volume": 461149.84, "taker_buy_quote": 98035.63834}, {"ts": 1772167260000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 20989.0, "quote_volume": 4470.657, "trades": 11, "taker_buy_volume": 20989.0, "taker_buy_quote": 4470.657}, {"ts": 1772167320000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 93.89, "quote_volume": 19.99857, "trades": 1, "taker_buy_volume": 93.89, "taker_buy_quote": 19.99857}, {"ts": 1772167380000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1082.11, "quote_volume": 230.48943, "trades": 2, "taker_buy_volume": 1082.11, "taker_buy_quote": 230.48943}, {"ts": 1772167440000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 1075.68, "quote_volume": 228.04416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167500000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 16946.37, "quote_volume": 3592.63044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772167560000, "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": 1772167620000, "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": 1772167680000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1418.43, "quote_volume": 302.12559, "trades": 2, "taker_buy_volume": 1418.43, "taker_buy_quote": 302.12559}, {"ts": 1772167740000, "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": 1772167800000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 197061.48, "quote_volume": 41974.09524, "trades": 68, "taker_buy_volume": 161417.0, "taker_buy_quote": 34381.821}, {"ts": 1772167860000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 60717.33, "quote_volume": 12932.75374, "trades": 37, "taker_buy_volume": 48579.52, "taker_buy_quote": 10347.43776}, {"ts": 1772167920000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 77867.0, "quote_volume": 16586.55449, "trades": 83, "taker_buy_volume": 56176.92, "taker_buy_quote": 11966.56745}, {"ts": 1772167980000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 12448.11, "quote_volume": 2651.48009, "trades": 4, "taker_buy_volume": 32.66, "taker_buy_quote": 6.98924}, {"ts": 1772168040000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 51.4, "quote_volume": 10.9996, "trades": 1, "taker_buy_volume": 51.4, "taker_buy_quote": 10.9996}, {"ts": 1772168100000, "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": 1772168160000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 15916.56, "quote_volume": 3406.14384, "trades": 48, "taker_buy_volume": 15916.56, "taker_buy_quote": 3406.14384}, {"ts": 1772168220000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 69.18, "quote_volume": 14.80452, "trades": 1, "taker_buy_volume": 69.18, "taker_buy_quote": 14.80452}, {"ts": 1772168280000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 144872.78, "quote_volume": 30853.50244, "trades": 88, "taker_buy_volume": 71994.93, "taker_buy_quote": 15334.92009}, {"ts": 1772168340000, "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": 1772168400000, "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": 1772168460000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 2756.18, "quote_volume": 587.06634, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168520000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 1367.8, "quote_volume": 291.3461, "trades": 2, "taker_buy_volume": 4.7, "taker_buy_quote": 1.0058}, {"ts": 1772168580000, "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": 1772168640000, "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": 1772168700000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 499.0, "quote_volume": 106.287, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168760000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 6.42, "quote_volume": 1.37388, "trades": 1, "taker_buy_volume": 6.42, "taker_buy_quote": 1.37388}, {"ts": 1772168820000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1000.0, "quote_volume": 213.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772168880000, "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": 1772168940000, "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": 1772169000000, "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": 1772169060000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 78999.64, "quote_volume": 16905.92296, "trades": 102, "taker_buy_volume": 25629.21, "taker_buy_quote": 5484.65094}, {"ts": 1772169120000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 46535.14, "quote_volume": 9958.75296, "trades": 124, "taker_buy_volume": 19232.63, "taker_buy_quote": 4116.01582}, {"ts": 1772169180000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 26992.56, "quote_volume": 5776.36952, "trades": 18, "taker_buy_volume": 2064.78, "taker_buy_quote": 441.86292}, {"ts": 1772169240000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1232.32, "quote_volume": 262.48416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169300000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 24140.98, "quote_volume": 5166.40227, "trades": 75, "taker_buy_volume": 24140.98, "taker_buy_quote": 5166.40227}, {"ts": 1772169360000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 9152.2, "quote_volume": 1958.1198, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169420000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 592.32, "quote_volume": 126.16416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772169480000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 45792.45, "quote_volume": 9799.5843, "trades": 135, "taker_buy_volume": 43221.2, "taker_buy_quote": 9249.3368}, {"ts": 1772169540000, "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": 1772169600000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 31586.28, "quote_volume": 6759.46392, "trades": 21, "taker_buy_volume": 1647.27, "taker_buy_quote": 352.51578}, {"ts": 1772169660000, "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": 1772169720000, "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": 1772169780000, "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": 1772169840000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 2550.27, "quote_volume": 545.54153, "trades": 4, "taker_buy_volume": 2334.02, "taker_buy_quote": 499.48028}, {"ts": 1772169900000, "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": 1772169960000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 154.2, "quote_volume": 32.9988, "trades": 1, "taker_buy_volume": 154.2, "taker_buy_quote": 32.9988}, {"ts": 1772170020000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 571.27, "quote_volume": 121.81602, "trades": 2, "taker_buy_volume": 135.51, "taker_buy_quote": 28.99914}, {"ts": 1772170080000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 76410.9, "quote_volume": 16351.9326, "trades": 188, "taker_buy_volume": 76410.9, "taker_buy_quote": 16351.9326}, {"ts": 1772170140000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 11771.52, "quote_volume": 2519.10528, "trades": 16, "taker_buy_volume": 1794.81, "taker_buy_quote": 384.08934}, {"ts": 1772170200000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 14432.56, "quote_volume": 3088.56784, "trades": 44, "taker_buy_volume": 14432.56, "taker_buy_quote": 3088.56784}, {"ts": 1772170260000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 39984.34, "quote_volume": 8556.64876, "trades": 55, "taker_buy_volume": 5309.84, "taker_buy_quote": 1136.30576}, {"ts": 1772170320000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 15593.33, "quote_volume": 3339.64637, "trades": 13, "taker_buy_volume": 15593.33, "taker_buy_quote": 3339.64637}, {"ts": 1772170380000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 50423.8, "quote_volume": 10790.6932, "trades": 23, "taker_buy_volume": 105.2, "taker_buy_quote": 22.5128}, {"ts": 1772170440000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 21942.24, "quote_volume": 4695.63936, "trades": 15, "taker_buy_volume": 21942.24, "taker_buy_quote": 4695.63936}, {"ts": 1772170500000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 930.23, "quote_volume": 199.99945, "trades": 1, "taker_buy_volume": 930.23, "taker_buy_quote": 199.99945}, {"ts": 1772170560000, "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": 1772170620000, "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": 1772170680000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 2712.06, "quote_volume": 583.06954, "trades": 4, "taker_buy_volume": 2688.7, "taker_buy_quote": 578.0705}, {"ts": 1772170740000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 61739.29, "quote_volume": 13274.38253, "trades": 56, "taker_buy_volume": 61679.79, "taker_buy_quote": 13261.59003}, {"ts": 1772170800000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 42363.71, "quote_volume": 9109.35505, "trades": 79, "taker_buy_volume": 15527.02, "taker_buy_quote": 3339.4667}, {"ts": 1772170860000, "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": 1772170920000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 4623.67, "quote_volume": 993.41626, "trades": 5, "taker_buy_volume": 3950.88, "taker_buy_quote": 849.4392}, {"ts": 1772170980000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 55130.93, "quote_volume": 11853.14995, "trades": 20, "taker_buy_volume": 55130.93, "taker_buy_quote": 11853.14995}, {"ts": 1772171040000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 17582.26, "quote_volume": 3780.1859, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171100000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 174.72, "quote_volume": 37.39008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171160000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 332.65, "quote_volume": 71.26419, "trades": 2, "taker_buy_volume": 77.09, "taker_buy_quote": 16.57435}, {"ts": 1772171220000, "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": 1772171280000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 86.91, "quote_volume": 18.68565, "trades": 1, "taker_buy_volume": 86.91, "taker_buy_quote": 18.68565}, {"ts": 1772171340000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 8.0, "quote_volume": 1.72, "trades": 1, "taker_buy_volume": 8.0, "taker_buy_quote": 1.72}, {"ts": 1772171400000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 46.51, "quote_volume": 9.99965, "trades": 1, "taker_buy_volume": 46.51, "taker_buy_quote": 9.99965}, {"ts": 1772171460000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 10810.6, "quote_volume": 2324.279, "trades": 5, "taker_buy_volume": 10810.6, "taker_buy_quote": 2324.279}, {"ts": 1772171520000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 2451.69, "quote_volume": 527.11335, "trades": 1, "taker_buy_volume": 2451.69, "taker_buy_quote": 527.11335}, {"ts": 1772171580000, "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": 1772171640000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 69626.93, "quote_volume": 14900.16302, "trades": 79, "taker_buy_volume": 2833.43, "taker_buy_quote": 606.35402}, {"ts": 1772171700000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 6421.08, "quote_volume": 1374.11112, "trades": 2, "taker_buy_volume": 6421.08, "taker_buy_quote": 1374.11112}, {"ts": 1772171760000, "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": 1772171820000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 651.76, "quote_volume": 138.91833, "trades": 2, "taker_buy_volume": 93.45, "taker_buy_quote": 19.9983}, {"ts": 1772171880000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1920.57, "quote_volume": 409.08141, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772171940000, "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": 1772172000000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 28.04, "quote_volume": 6.00056, "trades": 1, "taker_buy_volume": 28.04, "taker_buy_quote": 6.00056}, {"ts": 1772172060000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 279.04, "quote_volume": 59.48224, "trades": 2, "taker_buy_volume": 46.72, "taker_buy_quote": 9.99808}, {"ts": 1772172120000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 69.72, "quote_volume": 14.92008, "trades": 1, "taker_buy_volume": 69.72, "taker_buy_quote": 14.92008}, {"ts": 1772172180000, "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": 1772172240000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 26169.92, "quote_volume": 5600.36288, "trades": 15, "taker_buy_volume": 26169.92, "taker_buy_quote": 5600.36288}, {"ts": 1772172300000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 43280.79, "quote_volume": 9262.08906, "trades": 69, "taker_buy_volume": 5410.92, "taker_buy_quote": 1157.93688}, {"ts": 1772172360000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 22122.2, "quote_volume": 4733.91772, "trades": 89, "taker_buy_volume": 21283.16, "taker_buy_quote": 4554.59624}, {"ts": 1772172420000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 45179.8, "quote_volume": 9668.61271, "trades": 23, "taker_buy_volume": 1692.4, "taker_buy_quote": 362.30911}, {"ts": 1772172480000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 41273.99, "quote_volume": 8832.63386, "trades": 21, "taker_buy_volume": 41273.99, "taker_buy_quote": 8832.63386}, {"ts": 1772172540000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 135.51, "quote_volume": 29.13465, "trades": 1, "taker_buy_volume": 135.51, "taker_buy_quote": 29.13465}, {"ts": 1772172600000, "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": 1772172660000, "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": 1772172720000, "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": 1772172780000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 34414.43, "quote_volume": 7364.63666, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772172840000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 444.43, "quote_volume": 94.80545, "trades": 3, "taker_buy_volume": 141.86, "taker_buy_quote": 30.35804}, {"ts": 1772172900000, "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": 1772172960000, "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": 1772173020000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 1917.06, "quote_volume": 410.25084, "trades": 3, "taker_buy_volume": 1917.06, "taker_buy_quote": 410.25084}, {"ts": 1772173080000, "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": 1772173140000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 43966.46, "quote_volume": 9364.5588, "trades": 61, "taker_buy_volume": 19497.77, "taker_buy_quote": 4153.02501}, {"ts": 1772173200000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 12.32, "quote_volume": 2.61184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173260000, "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": 1772173320000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 706.68, "quote_volume": 150.52284, "trades": 4, "taker_buy_volume": 706.68, "taker_buy_quote": 150.52284}, {"ts": 1772173380000, "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": 1772173440000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 23.25, "quote_volume": 4.929, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772173500000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 74.63, "quote_volume": 15.89619, "trades": 2, "taker_buy_volume": 74.63, "taker_buy_quote": 15.89619}, {"ts": 1772173560000, "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": 1772173620000, "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": 1772173680000, "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": 1772173740000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 111459.99, "quote_volume": 23740.97787, "trades": 100, "taker_buy_volume": 100383.15, "taker_buy_quote": 21381.61095}, {"ts": 1772173800000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 20053.57, "quote_volume": 4271.41041, "trades": 22, "taker_buy_volume": 20053.57, "taker_buy_quote": 4271.41041}, {"ts": 1772173860000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 11998.46, "quote_volume": 2555.67198, "trades": 34, "taker_buy_volume": 3459.0, "taker_buy_quote": 736.767}, {"ts": 1772173920000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 17005.48, "quote_volume": 3622.16724, "trades": 24, "taker_buy_volume": 347.05, "taker_buy_quote": 73.92165}, {"ts": 1772173980000, "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": 1772174040000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 23.47, "quote_volume": 4.99911, "trades": 1, "taker_buy_volume": 23.47, "taker_buy_quote": 4.99911}, {"ts": 1772174100000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 4469.14, "quote_volume": 951.92682, "trades": 12, "taker_buy_volume": 4469.14, "taker_buy_quote": 951.92682}, {"ts": 1772174160000, "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": 1772174220000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 21.91, "quote_volume": 4.68874, "trades": 2, "taker_buy_volume": 21.91, "taker_buy_quote": 4.68874}, {"ts": 1772174280000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 59.72, "quote_volume": 12.72036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174340000, "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": 1772174400000, "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": 1772174460000, "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": 1772174520000, "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": 1772174580000, "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": 1772174640000, "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": 1772174700000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 2992.46, "quote_volume": 640.38644, "trades": 1, "taker_buy_volume": 2992.46, "taker_buy_quote": 640.38644}, {"ts": 1772174760000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1116.59, "quote_volume": 237.83367, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772174820000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 13318.28, "quote_volume": 2850.11192, "trades": 23, "taker_buy_volume": 13318.28, "taker_buy_quote": 2850.11192}, {"ts": 1772174880000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 2469.56, "quote_volume": 528.54268, "trades": 5, "taker_buy_volume": 56.84, "taker_buy_quote": 12.2206}, {"ts": 1772174940000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 934.57, "quote_volume": 199.99798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175000000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 2470.0, "quote_volume": 531.00295, "trades": 6, "taker_buy_volume": 2422.95, "taker_buy_quote": 520.93425}, {"ts": 1772175060000, "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": 1772175120000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 103570.92, "quote_volume": 22166.66461, "trades": 40, "taker_buy_volume": 41726.81, "taker_buy_quote": 8932.02507}, {"ts": 1772175180000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 50531.82, "quote_volume": 10813.80948, "trades": 72, "taker_buy_volume": 9728.23, "taker_buy_quote": 2081.84122}, {"ts": 1772175240000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 22.36, "quote_volume": 4.78504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175300000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 23255.81, "quote_volume": 4999.99915, "trades": 8, "taker_buy_volume": 23255.81, "taker_buy_quote": 4999.99915}, {"ts": 1772175360000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 73.88, "quote_volume": 15.81032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175420000, "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": 1772175480000, "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": 1772175540000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 130.54, "quote_volume": 28.0661, "trades": 1, "taker_buy_volume": 130.54, "taker_buy_quote": 28.0661}, {"ts": 1772175600000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 13593.8, "quote_volume": 2909.0732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772175660000, "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": 1772175720000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 47452.8, "quote_volume": 10154.8992, "trades": 28, "taker_buy_volume": 23.18, "taker_buy_quote": 4.96052}, {"ts": 1772175780000, "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": 1772175840000, "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": 1772175900000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 233.0, "quote_volume": 49.862, "trades": 1, "taker_buy_volume": 233.0, "taker_buy_quote": 49.862}, {"ts": 1772175960000, "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": 1772176020000, "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": 1772176080000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 39728.42, "quote_volume": 8501.87316, "trades": 53, "taker_buy_volume": 33304.88, "taker_buy_quote": 7127.24432}, {"ts": 1772176140000, "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": 1772176200000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 21923.08, "quote_volume": 4691.57357, "trades": 22, "taker_buy_volume": 34.45, "taker_buy_quote": 7.40675}, {"ts": 1772176260000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 467.28, "quote_volume": 99.99792, "trades": 1, "taker_buy_volume": 467.28, "taker_buy_quote": 99.99792}, {"ts": 1772176320000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 5255.73, "quote_volume": 1120.61322, "trades": 8, "taker_buy_volume": 1142.73, "taker_buy_quote": 244.54422}, {"ts": 1772176380000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 1453.2, "quote_volume": 310.9848, "trades": 1, "taker_buy_volume": 1453.2, "taker_buy_quote": 310.9848}, {"ts": 1772176440000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 214.87, "quote_volume": 45.98218, "trades": 2, "taker_buy_volume": 214.87, "taker_buy_quote": 45.98218}, {"ts": 1772176500000, "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": 1772176560000, "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": 1772176620000, "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": 1772176680000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 88.51, "quote_volume": 18.85263, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176740000, "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": 1772176800000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 3197.05, "quote_volume": 680.97165, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176860000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1000.0, "quote_volume": 213.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176920000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 14.75, "quote_volume": 3.14175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772176980000, "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": 1772177040000, "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": 1772177100000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 6495.76, "quote_volume": 1383.59688, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177160000, "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": 1772177220000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 6358.08, "quote_volume": 1354.27104, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177280000, "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": 1772177340000, "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": 1772177400000, "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": 1772177460000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 235.84, "quote_volume": 49.99808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177520000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 232.01, "quote_volume": 49.18612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177580000, "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": 1772177640000, "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": 1772177700000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 55948.35, "quote_volume": 11911.87755, "trades": 45, "taker_buy_volume": 46932.07, "taker_buy_quote": 9996.53091}, {"ts": 1772177760000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 739.02, "quote_volume": 156.67224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772177820000, "open": 0.212, "high": 0.213, "low": 0.211, "close": 0.212, "volume": 209577.93, "quote_volume": 44429.60442, "trades": 166, "taker_buy_volume": 79914.79, "taker_buy_quote": 16941.95895}, {"ts": 1772177880000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 28661.2, "quote_volume": 6076.19787, "trades": 35, "taker_buy_volume": 13275.5, "taker_buy_quote": 2814.42947}, {"ts": 1772177940000, "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": 1772178000000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 40493.29, "quote_volume": 8584.57748, "trades": 42, "taker_buy_volume": 26142.7, "taker_buy_quote": 5542.2524}, {"ts": 1772178060000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 136.0, "quote_volume": 28.832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178120000, "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": 1772178180000, "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": 1772178240000, "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": 1772178300000, "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": 1772178360000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 6094.29, "quote_volume": 1291.98948, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178420000, "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": 1772178480000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 45.01, "quote_volume": 9.54212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178540000, "open": 0.213, "high": 0.214, "low": 0.212, "close": 0.214, "volume": 134922.53, "quote_volume": 28730.5961, "trades": 73, "taker_buy_volume": 71592.58, "taker_buy_quote": 15249.41954}, {"ts": 1772178600000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 14232.42, "quote_volume": 3045.73788, "trades": 5, "taker_buy_volume": 14232.42, "taker_buy_quote": 3045.73788}, {"ts": 1772178660000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 55388.26, "quote_volume": 11853.08764, "trades": 65, "taker_buy_volume": 32804.98, "taker_buy_quote": 7020.26572}, {"ts": 1772178720000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 30368.98, "quote_volume": 6498.96172, "trades": 32, "taker_buy_volume": 8051.02, "taker_buy_quote": 1722.91828}, {"ts": 1772178780000, "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": 1772178840000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 20949.44, "quote_volume": 4483.18016, "trades": 13, "taker_buy_volume": 20949.44, "taker_buy_quote": 4483.18016}, {"ts": 1772178900000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 1195.03, "quote_volume": 255.73642, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772178960000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 2515.69, "quote_volume": 538.35766, "trades": 13, "taker_buy_volume": 46.83, "taker_buy_quote": 10.02162}, {"ts": 1772179020000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 1341.84, "quote_volume": 287.1247, "trades": 3, "taker_buy_volume": 1312.78, "taker_buy_quote": 280.93492}, {"ts": 1772179080000, "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": 1772179140000, "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": 1772179200000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 47793.36, "quote_volume": 10227.77904, "trades": 127, "taker_buy_volume": 33061.35, "taker_buy_quote": 7075.1289}, {"ts": 1772179260000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 72858.06, "quote_volume": 15591.62484, "trades": 70, "taker_buy_volume": 27225.21, "taker_buy_quote": 5826.19494}, {"ts": 1772179320000, "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": 1772179380000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 112200.62, "quote_volume": 24010.93268, "trades": 183, "taker_buy_volume": 34542.28, "taker_buy_quote": 7392.04792}, {"ts": 1772179440000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 105623.89, "quote_volume": 22614.23253, "trades": 55, "taker_buy_volume": 57277.21, "taker_buy_quote": 12268.04301}, {"ts": 1772179500000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 32518.5, "quote_volume": 6971.98613, "trades": 34, "taker_buy_volume": 29909.89, "taker_buy_quote": 6413.74359}, {"ts": 1772179560000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1578.91, "quote_volume": 339.46565, "trades": 1, "taker_buy_volume": 1578.91, "taker_buy_quote": 339.46565}, {"ts": 1772179620000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 200288.73, "quote_volume": 43062.06862, "trades": 135, "taker_buy_volume": 200280.4, "taker_buy_quote": 43060.286}, {"ts": 1772179680000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 474.35, "quote_volume": 101.98525, "trades": 2, "taker_buy_volume": 474.35, "taker_buy_quote": 101.98525}, {"ts": 1772179740000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 42100.36, "quote_volume": 9051.5774, "trades": 57, "taker_buy_volume": 24266.56, "taker_buy_quote": 5217.3104}, {"ts": 1772179800000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 110472.2, "quote_volume": 23751.49497, "trades": 127, "taker_buy_volume": 47197.46, "taker_buy_quote": 10147.4539}, {"ts": 1772179860000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 34706.73, "quote_volume": 7456.74895, "trades": 28, "taker_buy_volume": 2736.84, "taker_buy_quote": 588.4206}, {"ts": 1772179920000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 58.31, "quote_volume": 12.52727, "trades": 2, "taker_buy_volume": 48.93, "taker_buy_quote": 10.51995}, {"ts": 1772179980000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 948.9, "quote_volume": 204.0135, "trades": 2, "taker_buy_volume": 948.9, "taker_buy_quote": 204.0135}, {"ts": 1772180040000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 171914.37, "quote_volume": 36802.21, "trades": 51, "taker_buy_volume": 18081.97, "taker_buy_quote": 3882.0764}, {"ts": 1772180100000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 95475.14, "quote_volume": 20336.20482, "trades": 51, "taker_buy_volume": 41386.03, "taker_buy_quote": 8815.22439}, {"ts": 1772180160000, "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": 1772180220000, "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": 1772180280000, "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": 1772180340000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 171.85, "quote_volume": 36.60405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180400000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 72.74, "quote_volume": 15.49362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180460000, "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": 1772180520000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 8.8, "quote_volume": 1.8832, "trades": 1, "taker_buy_volume": 8.8, "taker_buy_quote": 1.8832}, {"ts": 1772180580000, "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": 1772180640000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 14.01, "quote_volume": 2.99814, "trades": 1, "taker_buy_volume": 14.01, "taker_buy_quote": 2.99814}, {"ts": 1772180700000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 588.64, "quote_volume": 125.38032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180760000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 17873.19, "quote_volume": 3806.98947, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772180820000, "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": 1772180880000, "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": 1772180940000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 59407.02, "quote_volume": 12653.69526, "trades": 27, "taker_buy_volume": 59407.02, "taker_buy_quote": 12653.69526}, {"ts": 1772181000000, "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": 1772181060000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 956.3, "quote_volume": 203.6919, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181120000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 4800.64, "quote_volume": 1027.29034, "trades": 4, "taker_buy_volume": 4754.02, "taker_buy_quote": 1017.36028}, {"ts": 1772181180000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 19775.88, "quote_volume": 4209.96734, "trades": 19, "taker_buy_volume": 2437.65, "taker_buy_quote": 519.21945}, {"ts": 1772181240000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 31615.1, "quote_volume": 6734.0163, "trades": 12, "taker_buy_volume": 31615.1, "taker_buy_quote": 6734.0163}, {"ts": 1772181300000, "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": 1772181360000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 2437.65, "quote_volume": 516.7818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181420000, "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": 1772181480000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 12259.87, "quote_volume": 2599.09244, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181540000, "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": 1772181600000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 222334.7, "quote_volume": 47357.4911, "trades": 38, "taker_buy_volume": 222334.7, "taker_buy_quote": 47357.4911}, {"ts": 1772181660000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 34059.7, "quote_volume": 7252.4102, "trades": 52, "taker_buy_volume": 20515.58, "taker_buy_quote": 4369.81854}, {"ts": 1772181720000, "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": 1772181780000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 18965.95, "quote_volume": 4039.74735, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181840000, "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": 1772181900000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 413.78, "quote_volume": 88.13514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772181960000, "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": 1772182020000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 232.01, "quote_volume": 49.41813, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182080000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 2240.66, "quote_volume": 477.26058, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182140000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 27.7, "quote_volume": 5.9001, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772182200000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 97.74, "quote_volume": 20.84198, "trades": 2, "taker_buy_volume": 23.36, "taker_buy_quote": 4.99904}, {"ts": 1772182260000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 67819.18, "quote_volume": 14445.48534, "trades": 89, "taker_buy_volume": 12664.96, "taker_buy_quote": 2697.63648}, {"ts": 1772182320000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 10478.91, "quote_volume": 2232.00783, "trades": 9, "taker_buy_volume": 10478.91, "taker_buy_quote": 2232.00783}, {"ts": 1772182380000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 1215.09, "quote_volume": 259.04781, "trades": 2, "taker_buy_volume": 233.64, "taker_buy_quote": 49.99896}, {"ts": 1772182440000, "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": 1772182500000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 108.91, "quote_volume": 23.30674, "trades": 1, "taker_buy_volume": 108.91, "taker_buy_quote": 23.30674}, {"ts": 1772182560000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 156.04, "quote_volume": 33.24256, "trades": 2, "taker_buy_volume": 6.04, "taker_buy_quote": 1.29256}, {"ts": 1772182620000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 72.8, "quote_volume": 15.5792, "trades": 1, "taker_buy_volume": 72.8, "taker_buy_quote": 15.5792}, {"ts": 1772182680000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 4903.1, "quote_volume": 1049.2634, "trades": 5, "taker_buy_volume": 4903.1, "taker_buy_quote": 1049.2634}, {"ts": 1772182740000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 171.76, "quote_volume": 36.75664, "trades": 1, "taker_buy_volume": 171.76, "taker_buy_quote": 36.75664}, {"ts": 1772182800000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 12.1, "quote_volume": 2.5894, "trades": 1, "taker_buy_volume": 12.1, "taker_buy_quote": 2.5894}, {"ts": 1772182860000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 2385.08, "quote_volume": 508.16645, "trades": 3, "taker_buy_volume": 144.41, "taker_buy_quote": 30.90374}, {"ts": 1772182920000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 1084.5, "quote_volume": 231.9985, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 214.0}, {"ts": 1772182980000, "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": 1772183040000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 490.82, "quote_volume": 104.54466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772183100000, "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": 1772183160000, "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": 1772183220000, "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": 1772183280000, "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": 1772183340000, "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": 1772183400000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 7158.49, "quote_volume": 1531.4723, "trades": 6, "taker_buy_volume": 6713.93, "taker_buy_quote": 1436.78102}, {"ts": 1772183460000, "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": 1772183520000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 50.0, "quote_volume": 10.7, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 10.7}, {"ts": 1772183580000, "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": 1772183640000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 65.01, "quote_volume": 13.85651, "trades": 2, "taker_buy_volume": 9.38, "taker_buy_quote": 2.00732}, {"ts": 1772183700000, "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": 1772183760000, "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": 1772183820000, "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": 1772183880000, "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": 1772183940000, "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": 1772184000000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 23098.15, "quote_volume": 4919.90595, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184060000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 36314.41, "quote_volume": 7735.00212, "trades": 46, "taker_buy_volume": 6779.42, "taker_buy_quote": 1444.04925}, {"ts": 1772184120000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 11199.76, "quote_volume": 2385.54888, "trades": 22, "taker_buy_volume": 4.88, "taker_buy_quote": 1.03944}, {"ts": 1772184180000, "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": 1772184240000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 504.8, "quote_volume": 107.02933, "trades": 2, "taker_buy_volume": 11.73, "taker_buy_quote": 2.49849}, {"ts": 1772184300000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 53.02, "quote_volume": 11.24024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184360000, "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": 1772184420000, "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": 1772184480000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 187.79, "quote_volume": 39.99927, "trades": 1, "taker_buy_volume": 187.79, "taker_buy_quote": 39.99927}, {"ts": 1772184540000, "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": 1772184600000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 9523.48, "quote_volume": 2028.50124, "trades": 29, "taker_buy_volume": 9523.48, "taker_buy_quote": 2028.50124}, {"ts": 1772184660000, "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": 1772184720000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 49.87, "quote_volume": 10.62231, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772184780000, "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": 1772184840000, "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": 1772184900000, "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": 1772184960000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 23.36, "quote_volume": 4.97568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185020000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 7744.41, "quote_volume": 1649.55933, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185080000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 109.31, "quote_volume": 23.27709, "trades": 3, "taker_buy_volume": 103.37, "taker_buy_quote": 22.01781}, {"ts": 1772185140000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 4458.77, "quote_volume": 945.37942, "trades": 2, "taker_buy_volume": 120.18, "taker_buy_quote": 25.59834}, {"ts": 1772185200000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 830.35, "quote_volume": 176.11617, "trades": 5, "taker_buy_volume": 81.97, "taker_buy_quote": 17.45961}, {"ts": 1772185260000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 108.91, "quote_volume": 23.08892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185320000, "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": 1772185380000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 341.83, "quote_volume": 72.80979, "trades": 3, "taker_buy_volume": 341.83, "taker_buy_quote": 72.80979}, {"ts": 1772185440000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 704.22, "quote_volume": 149.99886, "trades": 2, "taker_buy_volume": 704.22, "taker_buy_quote": 149.99886}, {"ts": 1772185500000, "open": 0.212, "high": 0.212, "low": 0.21, "close": 0.211, "volume": 577709.57, "quote_volume": 122175.41375, "trades": 458, "taker_buy_volume": 241288.92, "taker_buy_quote": 51015.59301}, {"ts": 1772185560000, "open": 0.211, "high": 0.212, "low": 0.21, "close": 0.211, "volume": 99095.26, "quote_volume": 20909.11812, "trades": 161, "taker_buy_volume": 48148.02, "taker_buy_quote": 10159.2558}, {"ts": 1772185620000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 7294.79, "quote_volume": 1539.22427, "trades": 17, "taker_buy_volume": 7247.29, "taker_buy_quote": 1529.20177}, {"ts": 1772185680000, "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": 1772185740000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 40875.57, "quote_volume": 8665.62084, "trades": 15, "taker_buy_volume": 40875.57, "taker_buy_quote": 8665.62084}, {"ts": 1772185800000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 28980.58, "quote_volume": 6143.88296, "trades": 49, "taker_buy_volume": 23954.7, "taker_buy_quote": 5078.3964}, {"ts": 1772185860000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 40.0, "quote_volume": 8.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185920000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 120.28, "quote_volume": 25.37908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772185980000, "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": 1772186040000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 91265.3, "quote_volume": 19256.9783, "trades": 37, "taker_buy_volume": 5.0, "taker_buy_quote": 1.055}, {"ts": 1772186100000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 6558.97, "quote_volume": 1383.94267, "trades": 14, "taker_buy_volume": 5611.02, "taker_buy_quote": 1183.92522}, {"ts": 1772186160000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 61.32, "quote_volume": 12.99984, "trades": 1, "taker_buy_volume": 61.32, "taker_buy_quote": 12.99984}, {"ts": 1772186220000, "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": 1772186280000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 549.72, "quote_volume": 115.99092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772186340000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 93.58, "quote_volume": 19.83896, "trades": 1, "taker_buy_volume": 93.58, "taker_buy_quote": 19.83896}, {"ts": 1772186400000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 115129.23, "quote_volume": 24292.26753, "trades": 77, "taker_buy_volume": 31603.73, "taker_buy_quote": 6668.38703}, {"ts": 1772186460000, "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": 1772186520000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 452.56, "quote_volume": 95.94272, "trades": 1, "taker_buy_volume": 452.56, "taker_buy_quote": 95.94272}, {"ts": 1772186580000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 51517.77, "quote_volume": 10870.24947, "trades": 49, "taker_buy_volume": 47.5, "taker_buy_quote": 10.0225}, {"ts": 1772186640000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 116087.22, "quote_volume": 24494.41016, "trades": 96, "taker_buy_volume": 79037.37, "taker_buy_quote": 16676.89181}, {"ts": 1772186700000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 16091.96, "quote_volume": 3395.76424, "trades": 63, "taker_buy_volume": 11085.41, "taker_buy_quote": 2339.38219}, {"ts": 1772186760000, "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": 1772186820000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 262.81, "quote_volume": 55.45291, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772186880000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 71654.96, "quote_volume": 15119.19656, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772186940000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 93041.99, "quote_volume": 19631.85989, "trades": 20, "taker_buy_volume": 6523.4, "taker_buy_quote": 1376.4374}, {"ts": 1772187000000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 15627.73, "quote_volume": 3297.45103, "trades": 26, "taker_buy_volume": 2339.84, "taker_buy_quote": 493.70624}, {"ts": 1772187060000, "open": 0.21, "high": 0.211, "low": 0.209, "close": 0.21, "volume": 188627.83, "quote_volume": 39609.68877, "trades": 198, "taker_buy_volume": 83722.79, "taker_buy_quote": 17582.60239}, {"ts": 1772187120000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 18107.89, "quote_volume": 3784.54901, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187180000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 39330.34, "quote_volume": 8224.36477, "trades": 79, "taker_buy_volume": 10475.17, "taker_buy_quote": 2193.63424}, {"ts": 1772187240000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 34506.14, "quote_volume": 7201.90996, "trades": 34, "taker_buy_volume": 23.92, "taker_buy_quote": 4.99928}, {"ts": 1772187300000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187360000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 125403.77, "quote_volume": 26209.38793, "trades": 229, "taker_buy_volume": 114406.59, "taker_buy_quote": 23910.97731}, {"ts": 1772187420000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 37795.3, "quote_volume": 7898.5556, "trades": 56, "taker_buy_volume": 4170.17, "taker_buy_quote": 871.56553}, {"ts": 1772187480000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 12541.48, "quote_volume": 2633.7108, "trades": 79, "taker_buy_volume": 12541.48, "taker_buy_quote": 2633.7108}, {"ts": 1772187540000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 48862.25, "quote_volume": 10261.0725, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187600000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 105068.21, "quote_volume": 22057.81017, "trades": 62, "taker_buy_volume": 37147.96, "taker_buy_quote": 7801.0716}, {"ts": 1772187660000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 66423.29, "quote_volume": 13882.46761, "trades": 59, "taker_buy_volume": 12892.44, "taker_buy_quote": 2694.51996}, {"ts": 1772187720000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 11471.08, "quote_volume": 2408.62691, "trades": 98, "taker_buy_volume": 9553.96, "taker_buy_quote": 2006.3316}, {"ts": 1772187780000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 6245.99, "quote_volume": 1305.41191, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187840000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 5.83, "quote_volume": 1.2243, "trades": 2, "taker_buy_volume": 5.83, "taker_buy_quote": 1.2243}, {"ts": 1772187900000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 47.27, "quote_volume": 9.87943, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772187960000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188020000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 19693.47, "quote_volume": 4115.93523, "trades": 96, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188080000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188140000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188200000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 18444.54, "quote_volume": 3873.3534, "trades": 53, "taker_buy_volume": 11084.08, "taker_buy_quote": 2327.6568}, {"ts": 1772188260000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 35935.12, "quote_volume": 7565.16152, "trades": 14, "taker_buy_volume": 35935.12, "taker_buy_quote": 7565.16152}, {"ts": 1772188320000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 118656.85, "quote_volume": 24917.9385, "trades": 73, "taker_buy_volume": 22848.61, "taker_buy_quote": 4798.2081}, {"ts": 1772188380000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 3657.58, "quote_volume": 771.74938, "trades": 1, "taker_buy_volume": 3657.58, "taker_buy_quote": 771.74938}, {"ts": 1772188440000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 10.48, "quote_volume": 2.21128, "trades": 1, "taker_buy_volume": 10.48, "taker_buy_quote": 2.21128}, {"ts": 1772188500000, "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": 1772188560000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 100.0, "quote_volume": 21.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188620000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 192.5, "quote_volume": 40.6036, "trades": 2, "taker_buy_volume": 178.6, "taker_buy_quote": 37.6846}, {"ts": 1772188680000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 249.47, "quote_volume": 52.3887, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188740000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 557.37, "quote_volume": 117.0477, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772188800000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 24889.82, "quote_volume": 5227.0994, "trades": 47, "taker_buy_volume": 14020.81, "taker_buy_quote": 2944.6073}, {"ts": 1772188860000, "open": 0.211, "high": 0.211, "low": 0.209, "close": 0.209, "volume": 36637.74, "quote_volume": 7691.56558, "trades": 48, "taker_buy_volume": 8200.18, "taker_buy_quote": 1722.13227}, {"ts": 1772188920000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 82.17, "quote_volume": 17.2557, "trades": 1, "taker_buy_volume": 82.17, "taker_buy_quote": 17.2557}, {"ts": 1772188980000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 23689.76, "quote_volume": 4974.8496, "trades": 14, "taker_buy_volume": 23689.76, "taker_buy_quote": 4974.8496}, {"ts": 1772189040000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1267.9, "quote_volume": 267.5269, "trades": 2, "taker_buy_volume": 1267.9, "taker_buy_quote": 267.5269}, {"ts": 1772189100000, "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": 1772189160000, "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": 1772189220000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 68543.93, "quote_volume": 14400.8648, "trades": 79, "taker_buy_volume": 24465.65, "taker_buy_quote": 5144.426}, {"ts": 1772189280000, "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": 1772189340000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 1355.71, "quote_volume": 284.6991, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189400000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 7028.5, "quote_volume": 1475.985, "trades": 28, "taker_buy_volume": 2492.71, "taker_buy_quote": 523.4691}, {"ts": 1772189460000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 21182.91, "quote_volume": 4448.20756, "trades": 63, "taker_buy_volume": 7991.39, "taker_buy_quote": 1678.1919}, {"ts": 1772189520000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 2906.02, "quote_volume": 610.21532, "trades": 3, "taker_buy_volume": 2857.14, "taker_buy_quote": 599.9994}, {"ts": 1772189580000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 6373.28, "quote_volume": 1332.01552, "trades": 40, "taker_buy_volume": 142.73, "taker_buy_quote": 29.83057}, {"ts": 1772189640000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189700000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189760000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772189820000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 19.13, "quote_volume": 3.99817, "trades": 1, "taker_buy_volume": 19.13, "taker_buy_quote": 3.99817}, {"ts": 1772189880000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 2392.34, "quote_volume": 499.99906, "trades": 2, "taker_buy_volume": 2392.34, "taker_buy_quote": 499.99906}, {"ts": 1772189940000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 24948.32, "quote_volume": 5189.25056, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190000000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 64684.68, "quote_volume": 13519.35882, "trades": 22, "taker_buy_volume": 64684.68, "taker_buy_quote": 13519.35882}, {"ts": 1772190060000, "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": 1772190120000, "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": 1772190180000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 232.0, "quote_volume": 48.488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190240000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 7267.42, "quote_volume": 1526.1338, "trades": 2, "taker_buy_volume": 7243.02, "taker_buy_quote": 1521.0342}, {"ts": 1772190300000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 299.54, "quote_volume": 62.60386, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190360000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190420000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 7.74, "quote_volume": 1.61766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190480000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190540000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190600000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190660000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190720000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 1149.64, "quote_volume": 240.27476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190780000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 23.8, "quote_volume": 4.998, "trades": 1, "taker_buy_volume": 23.8, "taker_buy_quote": 4.998}, {"ts": 1772190840000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 26970.01, "quote_volume": 5663.47009, "trades": 63, "taker_buy_volume": 18868.74, "taker_buy_quote": 3962.4354}, {"ts": 1772190900000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772190960000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 105269.68, "quote_volume": 22104.34957, "trades": 26, "taker_buy_volume": 99033.12, "taker_buy_quote": 20796.9552}, {"ts": 1772191020000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 18443.18, "quote_volume": 3870.7289, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191080000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 9523.8, "quote_volume": 1999.998, "trades": 2, "taker_buy_volume": 9523.8, "taker_buy_quote": 1999.998}, {"ts": 1772191140000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 256031.88, "quote_volume": 53510.66292, "trades": 260, "taker_buy_volume": 92818.21, "taker_buy_quote": 19399.00589}, {"ts": 1772191200000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 43946.64, "quote_volume": 9184.94776, "trades": 84, "taker_buy_volume": 29783.69, "taker_buy_quote": 6224.89121}, {"ts": 1772191260000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 1889.4, "quote_volume": 396.74944, "trades": 2, "taker_buy_volume": 1864.84, "taker_buy_quote": 391.6164}, {"ts": 1772191320000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 8972.2, "quote_volume": 1875.1898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191380000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 313.56, "quote_volume": 65.8476, "trades": 1, "taker_buy_volume": 313.56, "taker_buy_quote": 65.8476}, {"ts": 1772191440000, "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": 1772191500000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 41260.93, "quote_volume": 8676.67743, "trades": 40, "taker_buy_volume": 40742.93, "taker_buy_quote": 8567.89743}, {"ts": 1772191560000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 24245.1, "quote_volume": 5091.471, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191620000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 104601.07, "quote_volume": 21964.52522, "trades": 102, "taker_buy_volume": 82265.21, "taker_buy_quote": 17275.6941}, {"ts": 1772191680000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 176073.43, "quote_volume": 36799.37557, "trades": 63, "taker_buy_volume": 31133.96, "taker_buy_quote": 6507.02634}, {"ts": 1772191740000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 25637.77, "quote_volume": 5358.29393, "trades": 32, "taker_buy_volume": 21108.37, "taker_buy_quote": 4411.64933}, {"ts": 1772191800000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 15417.46, "quote_volume": 3222.24914, "trades": 23, "taker_buy_volume": 413.36, "taker_buy_quote": 86.39224}, {"ts": 1772191860000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772191920000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 83323.63, "quote_volume": 17331.32035, "trades": 143, "taker_buy_volume": 37346.78, "taker_buy_quote": 7768.13555}, {"ts": 1772191980000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 12079.31, "quote_volume": 2512.49648, "trades": 36, "taker_buy_volume": 8653.84, "taker_buy_quote": 1799.99872}, {"ts": 1772192040000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 24876.13, "quote_volume": 5174.64368, "trades": 53, "taker_buy_volume": 21317.99, "taker_buy_quote": 4434.55056}, {"ts": 1772192100000, "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": 1772192160000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 192339.73, "quote_volume": 39814.39342, "trades": 297, "taker_buy_volume": 3715.21, "taker_buy_quote": 769.11778}, {"ts": 1772192220000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 58.11, "quote_volume": 12.02877, "trades": 1, "taker_buy_volume": 58.11, "taker_buy_quote": 12.02877}, {"ts": 1772192280000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 7747.48, "quote_volume": 1603.30443, "trades": 28, "taker_buy_volume": 7323.55, "taker_buy_quote": 1515.97485}, {"ts": 1772192340000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 15904.08, "quote_volume": 3291.99893, "trades": 6, "taker_buy_volume": 15758.45, "taker_buy_quote": 3261.99915}, {"ts": 1772192400000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 72.46, "quote_volume": 14.99922, "trades": 1, "taker_buy_volume": 72.46, "taker_buy_quote": 14.99922}, {"ts": 1772192460000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772192520000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772192580000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772192640000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772192700000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 2041.64, "quote_volume": 422.39709, "trades": 7, "taker_buy_volume": 1819.25, "taker_buy_quote": 376.58475}, {"ts": 1772192760000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 608.56, "quote_volume": 125.47452, "trades": 2, "taker_buy_volume": 111.16, "taker_buy_quote": 23.01012}, {"ts": 1772192820000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772192880000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 32265.39, "quote_volume": 6678.93573, "trades": 31, "taker_buy_volume": 16510.0, "taker_buy_quote": 3417.57}, {"ts": 1772192940000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 51124.42, "quote_volume": 10582.75974, "trades": 32, "taker_buy_volume": 42714.16, "taker_buy_quote": 8841.83592}, {"ts": 1772193000000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 32164.93, "quote_volume": 6658.14051, "trades": 76, "taker_buy_volume": 15973.14, "taker_buy_quote": 3306.43998}, {"ts": 1772193060000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 74699.76, "quote_volume": 15462.85032, "trades": 40, "taker_buy_volume": 40219.41, "taker_buy_quote": 8325.41787}, {"ts": 1772193120000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 64799.21, "quote_volume": 13413.43647, "trades": 40, "taker_buy_volume": 28313.38, "taker_buy_quote": 5860.86966}, {"ts": 1772193180000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 17697.86, "quote_volume": 3663.45702, "trades": 12, "taker_buy_volume": 17697.86, "taker_buy_quote": 3663.45702}, {"ts": 1772193240000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193300000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 1897.95, "quote_volume": 392.87565, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193360000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 22399.86, "quote_volume": 4636.75646, "trades": 20, "taker_buy_volume": 48.42, "taker_buy_quote": 10.02294}, {"ts": 1772193420000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 24422.91, "quote_volume": 5044.78231, "trades": 32, "taker_buy_volume": 12023.38, "taker_buy_quote": 2488.83966}, {"ts": 1772193480000, "open": 0.207, "high": 0.208, "low": 0.206, "close": 0.207, "volume": 55705.6, "quote_volume": 11531.32183, "trades": 47, "taker_buy_volume": 43295.57, "taker_buy_quote": 8962.46503}, {"ts": 1772193540000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 25571.52, "quote_volume": 5293.30464, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193600000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 17592.28, "quote_volume": 3627.66417, "trades": 6, "taker_buy_volume": 3654.49, "taker_buy_quote": 756.47943}, {"ts": 1772193660000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 82377.47, "quote_volume": 16969.75882, "trades": 152, "taker_buy_volume": 33260.74, "taker_buy_quote": 6851.71244}, {"ts": 1772193720000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 6021.31, "quote_volume": 1240.3959, "trades": 51, "taker_buy_volume": 3242.46, "taker_buy_quote": 667.9528}, {"ts": 1772193780000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193840000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 1082.23, "quote_volume": 222.93938, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193900000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 667.05, "quote_volume": 137.4123, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772193960000, "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": 1772194020000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 55.76, "quote_volume": 11.51554, "trades": 2, "taker_buy_volume": 28.98, "taker_buy_quote": 5.99886}, {"ts": 1772194080000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194140000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194200000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194260000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 6809.01, "quote_volume": 1402.65606, "trades": 40, "taker_buy_volume": 1002.3, "taker_buy_quote": 206.4738}, {"ts": 1772194320000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 43776.79, "quote_volume": 9018.01874, "trades": 21, "taker_buy_volume": 42404.96, "taker_buy_quote": 8735.42176}, {"ts": 1772194380000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 169.9, "quote_volume": 34.9994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194440000, "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": 1772194500000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 320.7, "quote_volume": 66.0642, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772194560000, "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": 1772194620000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 26933.39, "quote_volume": 5548.27834, "trades": 78, "taker_buy_volume": 1775.97, "taker_buy_quote": 365.84982}, {"ts": 1772194680000, "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": 1772194740000, "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": 1772194800000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 38468.08, "quote_volume": 7962.89256, "trades": 30, "taker_buy_volume": 38468.08, "taker_buy_quote": 7962.89256}, {"ts": 1772194860000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 392.6, "quote_volume": 81.34756, "trades": 2, "taker_buy_volume": 79.36, "taker_buy_quote": 16.50688}, {"ts": 1772194920000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 92976.62, "quote_volume": 19246.17445, "trades": 81, "taker_buy_volume": 28912.37, "taker_buy_quote": 5984.8747}, {"ts": 1772194980000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 6054.63, "quote_volume": 1253.30841, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195040000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 7592.32, "quote_volume": 1570.73128, "trades": 41, "taker_buy_volume": 1166.69, "taker_buy_quote": 241.50483}, {"ts": 1772195100000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 2450.04, "quote_volume": 507.15828, "trades": 6, "taker_buy_volume": 2450.04, "taker_buy_quote": 507.15828}, {"ts": 1772195160000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 1974.27, "quote_volume": 408.67389, "trades": 1, "taker_buy_volume": 1974.27, "taker_buy_quote": 408.67389}, {"ts": 1772195220000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195280000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195340000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 48.3, "quote_volume": 9.9981, "trades": 5, "taker_buy_volume": 48.3, "taker_buy_quote": 9.9981}, {"ts": 1772195400000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195460000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195520000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 3446.9, "quote_volume": 710.0614, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195580000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 5905.53, "quote_volume": 1216.53918, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195640000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 1258.44, "quote_volume": 259.23864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195700000, "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": 1772195760000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 14337.97, "quote_volume": 2953.62182, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195820000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 78791.68, "quote_volume": 16228.46403, "trades": 50, "taker_buy_volume": 74740.29, "taker_buy_quote": 15396.49974}, {"ts": 1772195880000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 48.42, "quote_volume": 9.97452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772195940000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 14064.2, "quote_volume": 2902.26536, "trades": 34, "taker_buy_volume": 5088.82, "taker_buy_quote": 1053.33708}, {"ts": 1772196000000, "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": 1772196060000, "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": 1772196120000, "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": 1772196180000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 10.0, "quote_volume": 2.06, "trades": 1, "taker_buy_volume": 10.0, "taker_buy_quote": 2.06}, {"ts": 1772196240000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 47130.86, "quote_volume": 9706.57176, "trades": 46, "taker_buy_volume": 25545.68, "taker_buy_quote": 5262.41008}, {"ts": 1772196300000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 1870.0, "quote_volume": 383.35, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196360000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 627.09, "quote_volume": 129.18054, "trades": 1, "taker_buy_volume": 627.09, "taker_buy_quote": 129.18054}, {"ts": 1772196420000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 810.76, "quote_volume": 166.48266, "trades": 3, "taker_buy_volume": 276.86, "taker_buy_quote": 57.03316}, {"ts": 1772196480000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196540000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 243.66, "quote_volume": 49.9503, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196600000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196660000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 800.0, "quote_volume": 164.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772196720000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 1023.27, "quote_volume": 209.79462, "trades": 2, "taker_buy_volume": 24.27, "taker_buy_quote": 4.99962}, {"ts": 1772196780000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 22469.28, "quote_volume": 4628.67168, "trades": 79, "taker_buy_volume": 13676.36, "taker_buy_quote": 2817.33016}, {"ts": 1772196840000, "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": 1772196900000, "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": 1772196960000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 5.98, "quote_volume": 1.2259, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197020000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197080000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 40920.05, "quote_volume": 8429.5303, "trades": 17, "taker_buy_volume": 40920.05, "taker_buy_quote": 8429.5303}, {"ts": 1772197140000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 42904.44, "quote_volume": 8838.57534, "trades": 18, "taker_buy_volume": 40932.22, "taker_buy_quote": 8432.29802}, {"ts": 1772197200000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 401.49, "quote_volume": 83.10843, "trades": 1, "taker_buy_volume": 401.49, "taker_buy_quote": 83.10843}, {"ts": 1772197260000, "open": 0.207, "high": 0.208, "low": 0.206, "close": 0.207, "volume": 155077.82, "quote_volume": 32087.60184, "trades": 167, "taker_buy_volume": 87124.56, "taker_buy_quote": 18034.80795}, {"ts": 1772197320000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 259.33, "quote_volume": 53.68131, "trades": 1, "taker_buy_volume": 259.33, "taker_buy_quote": 53.68131}, {"ts": 1772197380000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 49609.99, "quote_volume": 10267.82345, "trades": 34, "taker_buy_volume": 17181.31, "taker_buy_quote": 3556.53117}, {"ts": 1772197440000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 51427.54, "quote_volume": 10662.4009, "trades": 18, "taker_buy_volume": 40125.1, "taker_buy_quote": 8322.79582}, {"ts": 1772197500000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 39864.5, "quote_volume": 8246.2115, "trades": 44, "taker_buy_volume": 14697.4, "taker_buy_quote": 3042.3618}, {"ts": 1772197560000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197620000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 50403.71, "quote_volume": 10433.56797, "trades": 44, "taker_buy_volume": 4293.67, "taker_buy_quote": 888.78969}, {"ts": 1772197680000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 16212.78, "quote_volume": 3356.04546, "trades": 12, "taker_buy_volume": 16194.04, "taker_buy_quote": 3352.16628}, {"ts": 1772197740000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197800000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772197860000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 190.88, "quote_volume": 39.70304, "trades": 1, "taker_buy_volume": 190.88, "taker_buy_quote": 39.70304}, {"ts": 1772197920000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 78104.72, "quote_volume": 16245.78176, "trades": 70, "taker_buy_volume": 61349.18, "taker_buy_quote": 12760.62944}, {"ts": 1772197980000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 2431.22, "quote_volume": 505.69376, "trades": 2, "taker_buy_volume": 2431.22, "taker_buy_quote": 505.69376}, {"ts": 1772198040000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 31081.97, "quote_volume": 6433.96779, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198100000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 5173.71, "quote_volume": 1070.95797, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198160000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198220000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 269.35, "quote_volume": 55.75545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198280000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 60.27, "quote_volume": 12.47589, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198340000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198400000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 14485.04, "quote_volume": 2998.40328, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198460000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198520000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 543750.97, "quote_volume": 112556.25079, "trades": 124, "taker_buy_volume": 12563.55, "taker_buy_quote": 2600.65485}, {"ts": 1772198580000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 16883.22, "quote_volume": 3477.94332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198640000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 3378.32, "quote_volume": 696.66724, "trades": 5, "taker_buy_volume": 733.32, "taker_buy_quote": 151.79724}, {"ts": 1772198700000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198760000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198820000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198880000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 3513.72, "quote_volume": 723.82632, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772198940000, "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": 1772199000000, "open": 0.206, "high": 0.206, "low": 0.204, "close": 0.205, "volume": 303694.64, "quote_volume": 62265.34335, "trades": 276, "taker_buy_volume": 62345.18, "taker_buy_quote": 12785.0425}, {"ts": 1772199060000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 4281.6, "quote_volume": 882.0096, "trades": 3, "taker_buy_volume": 4281.6, "taker_buy_quote": 882.0096}, {"ts": 1772199120000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 2099.38, "quote_volume": 430.50174, "trades": 8, "taker_buy_volume": 128.84, "taker_buy_quote": 26.54104}, {"ts": 1772199180000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 121.35, "quote_volume": 24.9981, "trades": 5, "taker_buy_volume": 121.35, "taker_buy_quote": 24.9981}, {"ts": 1772199240000, "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": 1772199300000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 97.08, "quote_volume": 19.99848, "trades": 2, "taker_buy_volume": 97.08, "taker_buy_quote": 19.99848}, {"ts": 1772199360000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 41228.29, "quote_volume": 8451.59945, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772199420000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 561.37, "quote_volume": 114.62709, "trades": 2, "taker_buy_volume": 107.61, "taker_buy_quote": 22.06005}, {"ts": 1772199480000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 101787.36, "quote_volume": 20866.46747, "trades": 80, "taker_buy_volume": 72330.52, "taker_buy_quote": 14827.81527}, {"ts": 1772199540000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 33206.29, "quote_volume": 6807.39248, "trades": 49, "taker_buy_volume": 27233.63, "taker_buy_quote": 5582.99718}, {"ts": 1772199600000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 177118.34, "quote_volume": 36485.15524, "trades": 127, "taker_buy_volume": 159696.07, "taker_buy_quote": 32897.39042}, {"ts": 1772199660000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 652.0, "quote_volume": 133.66, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772199720000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772199780000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 69180.29, "quote_volume": 14251.13974, "trades": 88, "taker_buy_volume": 48207.8, "taker_buy_quote": 9930.8068}, {"ts": 1772199840000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 22282.61, "quote_volume": 4590.21766, "trades": 94, "taker_buy_volume": 4339.76, "taker_buy_quote": 893.99056}, {"ts": 1772199900000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 22400.35, "quote_volume": 4614.4721, "trades": 41, "taker_buy_volume": 21596.32, "taker_buy_quote": 4448.84192}, {"ts": 1772199960000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 24.03, "quote_volume": 4.92615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200020000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 1792.72, "quote_volume": 369.30032, "trades": 19, "taker_buy_volume": 1769.96, "taker_buy_quote": 364.61176}, {"ts": 1772200080000, "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": 1772200140000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 59993.48, "quote_volume": 12358.65688, "trades": 98, "taker_buy_volume": 1410.34, "taker_buy_quote": 290.53004}, {"ts": 1772200200000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 55760.78, "quote_volume": 11509.68427, "trades": 95, "taker_buy_volume": 42149.79, "taker_buy_quote": 8705.82033}, {"ts": 1772200260000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 97.08, "quote_volume": 19.99848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200320000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 136795.57, "quote_volume": 28337.98328, "trades": 76, "taker_buy_volume": 86414.71, "taker_buy_quote": 17909.14526}, {"ts": 1772200380000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 241.54, "quote_volume": 49.99878, "trades": 1, "taker_buy_volume": 241.54, "taker_buy_quote": 49.99878}, {"ts": 1772200440000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200500000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 500.0, "quote_volume": 103.5, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 103.5}, {"ts": 1772200560000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200620000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 966.18, "quote_volume": 199.99926, "trades": 4, "taker_buy_volume": 966.18, "taker_buy_quote": 199.99926}, {"ts": 1772200680000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200740000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 469.26, "quote_volume": 96.66756, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200800000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 493.08, "quote_volume": 101.57448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772200860000, "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": 1772200920000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 216974.88, "quote_volume": 44702.92759, "trades": 75, "taker_buy_volume": 79729.82, "taker_buy_quote": 16430.44523}, {"ts": 1772200980000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 12792.2, "quote_volume": 2647.9854, "trades": 6, "taker_buy_volume": 12792.2, "taker_buy_quote": 2647.9854}, {"ts": 1772201040000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 1270.01, "quote_volume": 262.89207, "trades": 2, "taker_buy_volume": 1270.01, "taker_buy_quote": 262.89207}, {"ts": 1772201100000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 312.94, "quote_volume": 64.46564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201160000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 1255.86, "quote_volume": 259.96302, "trades": 1, "taker_buy_volume": 1255.86, "taker_buy_quote": 259.96302}, {"ts": 1772201220000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 1290.89, "quote_volume": 265.92334, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201280000, "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": 1772201340000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 59.19, "quote_volume": 12.25233, "trades": 2, "taker_buy_volume": 59.19, "taker_buy_quote": 12.25233}, {"ts": 1772201400000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 7.68, "quote_volume": 1.58208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201460000, "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": 1772201520000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 241.54, "quote_volume": 49.99878, "trades": 1, "taker_buy_volume": 241.54, "taker_buy_quote": 49.99878}, {"ts": 1772201580000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201640000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 63.74, "quote_volume": 13.13044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201700000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 2942.88, "quote_volume": 606.23328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201760000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 99554.87, "quote_volume": 20508.53275, "trades": 160, "taker_buy_volume": 229.53, "taker_buy_quote": 47.51271}, {"ts": 1772201820000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 33.75, "quote_volume": 6.91875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201880000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772201940000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202000000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 359.05, "quote_volume": 73.60525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202060000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 58.73, "quote_volume": 12.03965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202120000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202180000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202240000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 22645.1, "quote_volume": 4642.2455, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202300000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 9.38, "quote_volume": 1.9229, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202360000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 2440.19, "quote_volume": 502.67914, "trades": 3, "taker_buy_volume": 2440.19, "taker_buy_quote": 502.67914}, {"ts": 1772202420000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 2230.07, "quote_volume": 458.00746, "trades": 3, "taker_buy_volume": 843.11, "taker_buy_quote": 173.68066}, {"ts": 1772202480000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 2102.35, "quote_volume": 431.05451, "trades": 3, "taker_buy_volume": 72.76, "taker_buy_quote": 14.98856}, {"ts": 1772202540000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202600000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 92.66, "quote_volume": 19.08796, "trades": 1, "taker_buy_volume": 92.66, "taker_buy_quote": 19.08796}, {"ts": 1772202660000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 79448.75, "quote_volume": 16366.4425, "trades": 63, "taker_buy_volume": 67906.43, "taker_buy_quote": 13988.72458}, {"ts": 1772202720000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 78574.09, "quote_volume": 16179.41194, "trades": 73, "taker_buy_volume": 26719.09, "taker_buy_quote": 5504.13254}, {"ts": 1772202780000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 29199.9, "quote_volume": 6015.1794, "trades": 46, "taker_buy_volume": 22773.42, "taker_buy_quote": 4691.32452}, {"ts": 1772202840000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 1241.36, "quote_volume": 255.72016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772202900000, "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": 1772202960000, "open": 0.206, "high": 0.207, "low": 0.205, "close": 0.206, "volume": 119489.79, "quote_volume": 24609.71488, "trades": 130, "taker_buy_volume": 72635.66, "taker_buy_quote": 14962.95246}, {"ts": 1772203020000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 64722.21, "quote_volume": 13395.32962, "trades": 84, "taker_buy_volume": 35169.67, "taker_buy_quote": 7280.12169}, {"ts": 1772203080000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 3749.49, "quote_volume": 776.14443, "trades": 13, "taker_buy_volume": 3701.07, "taker_buy_quote": 766.12149}, {"ts": 1772203140000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 1116.06, "quote_volume": 231.27442, "trades": 5, "taker_buy_volume": 250.0, "taker_buy_quote": 52.0}, {"ts": 1772203200000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 93066.48, "quote_volume": 19264.58445, "trades": 133, "taker_buy_volume": 7211.67, "taker_buy_quote": 1492.81569}, {"ts": 1772203260000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 2448.18, "quote_volume": 504.3952, "trades": 3, "taker_buy_volume": 70.12, "taker_buy_quote": 14.51484}, {"ts": 1772203320000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203380000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 275.62, "quote_volume": 57.05334, "trades": 1, "taker_buy_volume": 275.62, "taker_buy_quote": 57.05334}, {"ts": 1772203440000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 613.43, "quote_volume": 126.36658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203500000, "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": 1772203560000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 39010.2, "quote_volume": 8036.1012, "trades": 61, "taker_buy_volume": 48.66, "taker_buy_quote": 10.02396}, {"ts": 1772203620000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 33002.45, "quote_volume": 6798.5047, "trades": 75, "taker_buy_volume": 22730.61, "taker_buy_quote": 4682.50566}, {"ts": 1772203680000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 38622.97, "quote_volume": 7965.15637, "trades": 148, "taker_buy_volume": 28993.45, "taker_buy_quote": 5981.47525}, {"ts": 1772203740000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 14282.8, "quote_volume": 2956.5396, "trades": 53, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203800000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 721.66, "quote_volume": 149.38362, "trades": 1, "taker_buy_volume": 721.66, "taker_buy_quote": 149.38362}, {"ts": 1772203860000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 35052.15, "quote_volume": 7220.7429, "trades": 61, "taker_buy_volume": 8060.77, "taker_buy_quote": 1660.51862}, {"ts": 1772203920000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 2432.09, "quote_volume": 501.01054, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772203980000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 4024.75, "quote_volume": 825.0985, "trades": 6, "taker_buy_volume": 24.75, "taker_buy_quote": 5.0985}, {"ts": 1772204040000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 42.12, "quote_volume": 8.65976, "trades": 2, "taker_buy_volume": 25.16, "taker_buy_quote": 5.18296}, {"ts": 1772204100000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 514.4, "quote_volume": 105.452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204160000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 121.95, "quote_volume": 24.99975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204220000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 406.51, "quote_volume": 83.33455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204280000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 146.34, "quote_volume": 29.9997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204340000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 36.12, "quote_volume": 7.4046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204400000, "open": 0.205, "high": 0.207, "low": 0.205, "close": 0.207, "volume": 138210.18, "quote_volume": 28497.86625, "trades": 130, "taker_buy_volume": 133052.15, "taker_buy_quote": 27433.51291}, {"ts": 1772204460000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 69908.11, "quote_volume": 14471.48381, "trades": 94, "taker_buy_volume": 11907.93, "taker_buy_quote": 2465.44655}, {"ts": 1772204520000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 931.1, "quote_volume": 191.83461, "trades": 2, "taker_buy_volume": 28.01, "taker_buy_quote": 5.79807}, {"ts": 1772204580000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 30723.76, "quote_volume": 6329.09456, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204640000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 1329.88, "quote_volume": 273.28212, "trades": 2, "taker_buy_volume": 656.72, "taker_buy_quote": 135.28432}, {"ts": 1772204700000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 38006.77, "quote_volume": 7829.39462, "trades": 53, "taker_buy_volume": 31165.78, "taker_buy_quote": 6420.15068}, {"ts": 1772204760000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 4176.81, "quote_volume": 860.42286, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772204820000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 24040.67, "quote_volume": 4952.37802, "trades": 162, "taker_buy_volume": 12141.25, "taker_buy_quote": 2501.0975}, {"ts": 1772204880000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 9195.65, "quote_volume": 1894.3039, "trades": 73, "taker_buy_volume": 3412.67, "taker_buy_quote": 703.01002}, {"ts": 1772204940000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 7304.73, "quote_volume": 1504.77438, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205000000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 38864.89, "quote_volume": 8006.16734, "trades": 89, "taker_buy_volume": 24921.74, "taker_buy_quote": 5133.87844}, {"ts": 1772205060000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 2612.85, "quote_volume": 540.85995, "trades": 2, "taker_buy_volume": 2612.85, "taker_buy_quote": 540.85995}, {"ts": 1772205120000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 41914.1, "quote_volume": 8634.3046, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772205180000, "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": 1772205240000, "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": 1772205300000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 12022.0, "quote_volume": 2476.532, "trades": 22, "taker_buy_volume": 12022.0, "taker_buy_quote": 2476.532}, {"ts": 1772205360000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 299.65, "quote_volume": 61.7279, "trades": 14, "taker_buy_volume": 6.11, "taker_buy_quote": 1.25866}, {"ts": 1772205420000, "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": 1772205480000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 150522.15, "quote_volume": 30857.04075, "trades": 168, "taker_buy_volume": 62560.23, "taker_buy_quote": 12824.84715}, {"ts": 1772205540000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 30825.25, "quote_volume": 6350.0015, "trades": 11, "taker_buy_volume": 30825.25, "taker_buy_quote": 6350.0015}, {"ts": 1772205600000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 31832.55, "quote_volume": 6557.5053, "trades": 68, "taker_buy_volume": 16967.54, "taker_buy_quote": 3495.31324}, {"ts": 1772205660000, "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": 1772205720000, "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": 1772205780000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 74413.92, "quote_volume": 15329.03412, "trades": 65, "taker_buy_volume": 41674.11, "taker_buy_quote": 8584.86666}, {"ts": 1772205840000, "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": 1772205900000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 41300.0, "quote_volume": 8508.0, "trades": 36, "taker_buy_volume": 30000.19, "taker_buy_quote": 6180.23914}, {"ts": 1772205960000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 386.49, "quote_volume": 79.61694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206020000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 313.48, "quote_volume": 64.64765, "trades": 2, "taker_buy_volume": 70.77, "taker_buy_quote": 14.64939}, {"ts": 1772206080000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 22.72, "quote_volume": 4.70304, "trades": 1, "taker_buy_volume": 22.72, "taker_buy_quote": 4.70304}, {"ts": 1772206140000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 5316.99, "quote_volume": 1100.61693, "trades": 1, "taker_buy_volume": 5316.99, "taker_buy_quote": 1100.61693}, {"ts": 1772206200000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206260000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 1746.4, "quote_volume": 359.7584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206320000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 38421.8, "quote_volume": 7910.34617, "trades": 65, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772206380000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 75091.34, "quote_volume": 15468.7247, "trades": 21, "taker_buy_volume": 75000.0, "taker_buy_quote": 15450.0}, {"ts": 1772206440000, "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": 1772206500000, "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": 1772206560000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 6743.45, "quote_volume": 1389.1507, "trades": 8, "taker_buy_volume": 6743.45, "taker_buy_quote": 1389.1507}, {"ts": 1772206620000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 58.34, "quote_volume": 12.00824, "trades": 2, "taker_buy_volume": 48.54, "taker_buy_quote": 9.99924}, {"ts": 1772206680000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 42151.01, "quote_volume": 8683.10806, "trades": 14, "taker_buy_volume": 42151.01, "taker_buy_quote": 8683.10806}, {"ts": 1772206740000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 34871.26, "quote_volume": 7183.47956, "trades": 24, "taker_buy_volume": 168.57, "taker_buy_quote": 34.72542}, {"ts": 1772206800000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 43988.68, "quote_volume": 9061.66808, "trades": 33, "taker_buy_volume": 19467.21, "taker_buy_quote": 4010.24526}, {"ts": 1772206860000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 36230.27, "quote_volume": 7462.46432, "trades": 128, "taker_buy_volume": 21043.35, "taker_buy_quote": 4334.9301}, {"ts": 1772206920000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 8584.45, "quote_volume": 1768.42504, "trades": 5, "taker_buy_volume": 28.34, "taker_buy_quote": 5.86638}, {"ts": 1772206980000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 2128.5, "quote_volume": 438.471, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207040000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 43348.78, "quote_volume": 8929.84868, "trades": 34, "taker_buy_volume": 9377.44, "taker_buy_quote": 1931.75264}, {"ts": 1772207100000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 1000.71, "quote_volume": 206.14626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207160000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 75.0, "quote_volume": 15.525, "trades": 1, "taker_buy_volume": 75.0, "taker_buy_quote": 15.525}, {"ts": 1772207220000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 107.21, "quote_volume": 22.16832, "trades": 3, "taker_buy_volume": 83.06, "taker_buy_quote": 17.19342}, {"ts": 1772207280000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 22449.48, "quote_volume": 4624.98788, "trades": 37, "taker_buy_volume": 395.0, "taker_buy_quote": 81.765}, {"ts": 1772207340000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 10.0, "quote_volume": 2.06, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207400000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 296600.6, "quote_volume": 61396.3242, "trades": 196, "taker_buy_volume": 296600.6, "taker_buy_quote": 61396.3242}, {"ts": 1772207460000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 1029.27, "quote_volume": 213.05889, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207520000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207580000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 56372.71, "quote_volume": 11725.52368, "trades": 92, "taker_buy_volume": 24905.76, "taker_buy_quote": 5180.39808}, {"ts": 1772207640000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 905.25, "quote_volume": 187.38675, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772207700000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 4622.48, "quote_volume": 961.47584, "trades": 2, "taker_buy_volume": 4622.48, "taker_buy_quote": 961.47584}, {"ts": 1772207760000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 9294.97, "quote_volume": 1925.97969, "trades": 7, "taker_buy_volume": 1920.9, "taker_buy_quote": 399.5472}, {"ts": 1772207820000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 447.11, "quote_volume": 92.99888, "trades": 1, "taker_buy_volume": 447.11, "taker_buy_quote": 92.99888}, {"ts": 1772207880000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 243.0, "quote_volume": 50.544, "trades": 1, "taker_buy_volume": 243.0, "taker_buy_quote": 50.544}, {"ts": 1772207940000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 108537.33, "quote_volume": 22467.22731, "trades": 55, "taker_buy_volume": 8964.31, "taker_buy_quote": 1855.61217}, {"ts": 1772208000000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 25908.73, "quote_volume": 5363.10711, "trades": 47, "taker_buy_volume": 4916.71, "taker_buy_quote": 1017.75897}, {"ts": 1772208060000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 13032.37, "quote_volume": 2697.70059, "trades": 33, "taker_buy_volume": 2422.36, "taker_buy_quote": 501.42852}, {"ts": 1772208120000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 48.45, "quote_volume": 10.04146, "trades": 2, "taker_buy_volume": 12.31, "taker_buy_quote": 2.56048}, {"ts": 1772208180000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 36.14, "quote_volume": 7.48098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208240000, "open": 0.208, "high": 0.208, "low": 0.206, "close": 0.206, "volume": 2588.1, "quote_volume": 535.76812, "trades": 14, "taker_buy_volume": 184.4, "taker_buy_quote": 38.23836}, {"ts": 1772208300000, "open": 0.207, "high": 0.207, "low": 0.205, "close": 0.206, "volume": 262564.1, "quote_volume": 54088.16777, "trades": 221, "taker_buy_volume": 57536.68, "taker_buy_quote": 11852.77995}, {"ts": 1772208360000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 52710.72, "quote_volume": 10858.37182, "trades": 43, "taker_buy_volume": 45446.3, "taker_buy_quote": 9361.9378}, {"ts": 1772208420000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 16880.05, "quote_volume": 3477.2903, "trades": 14, "taker_buy_volume": 16880.05, "taker_buy_quote": 3477.2903}, {"ts": 1772208480000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 11400.0, "quote_volume": 2348.4, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208540000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 14153.77, "quote_volume": 2915.67662, "trades": 66, "taker_buy_volume": 8356.38, "taker_buy_quote": 1721.41428}, {"ts": 1772208600000, "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": 1772208660000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 9110.11, "quote_volume": 1876.68266, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208720000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 11.71, "quote_volume": 2.42397, "trades": 1, "taker_buy_volume": 11.71, "taker_buy_quote": 2.42397}, {"ts": 1772208780000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208840000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 248640.08, "quote_volume": 51468.49656, "trades": 144, "taker_buy_volume": 207424.73, "taker_buy_quote": 42936.91911}, {"ts": 1772208900000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 875.38, "quote_volume": 180.32828, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772208960000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 11.16, "quote_volume": 2.31012, "trades": 1, "taker_buy_volume": 11.16, "taker_buy_quote": 2.31012}, {"ts": 1772209020000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 65345.92, "quote_volume": 13526.60544, "trades": 90, "taker_buy_volume": 59230.27, "taker_buy_quote": 12260.66589}, {"ts": 1772209080000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 162458.57, "quote_volume": 33642.84668, "trades": 82, "taker_buy_volume": 36023.82, "taker_buy_quote": 7470.85343}, {"ts": 1772209140000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 3996.25, "quote_volume": 827.22375, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209200000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 59966.34, "quote_volume": 12413.03238, "trades": 113, "taker_buy_volume": 37217.2, "taker_buy_quote": 7703.9604}, {"ts": 1772209260000, "open": 0.207, "high": 0.209, "low": 0.207, "close": 0.208, "volume": 170148.23, "quote_volume": 35312.77218, "trades": 226, "taker_buy_volume": 132691.28, "taker_buy_quote": 27559.12074}, {"ts": 1772209320000, "open": 0.208, "high": 0.21, "low": 0.208, "close": 0.21, "volume": 537189.78, "quote_volume": 112155.82622, "trades": 308, "taker_buy_volume": 142419.91, "taker_buy_quote": 29751.41203}, {"ts": 1772209380000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 39646.82, "quote_volume": 8286.07249, "trades": 20, "taker_buy_volume": 5968.36, "taker_buy_quote": 1247.38724}, {"ts": 1772209440000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 48953.6, "quote_volume": 10231.3024, "trades": 18, "taker_buy_volume": 48953.6, "taker_buy_quote": 10231.3024}, {"ts": 1772209500000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 944.71, "quote_volume": 197.44439, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209560000, "open": 0.21, "high": 0.21, "low": 0.208, "close": 0.209, "volume": 106294.15, "quote_volume": 22206.51905, "trades": 47, "taker_buy_volume": 46324.15, "taker_buy_quote": 9681.82975}, {"ts": 1772209620000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 17871.1, "quote_volume": 3735.0599, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209680000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 16511.16, "quote_volume": 3434.81519, "trades": 14, "taker_buy_volume": 493.91, "taker_buy_quote": 103.22719}, {"ts": 1772209740000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209800000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209860000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 88.21, "quote_volume": 18.34768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209920000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 24.15, "quote_volume": 5.0232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772209980000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 14.35, "quote_volume": 2.99915, "trades": 1, "taker_buy_volume": 14.35, "taker_buy_quote": 2.99915}, {"ts": 1772210040000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 589.1, "quote_volume": 123.1219, "trades": 2, "taker_buy_volume": 589.1, "taker_buy_quote": 123.1219}, {"ts": 1772210100000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 9588.31, "quote_volume": 2003.92828, "trades": 3, "taker_buy_volume": 9559.8, "taker_buy_quote": 1997.9982}, {"ts": 1772210160000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 94972.47, "quote_volume": 19754.27376, "trades": 87, "taker_buy_volume": 28329.54, "taker_buy_quote": 5892.54432}, {"ts": 1772210220000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 895.42, "quote_volume": 186.75934, "trades": 4, "taker_buy_volume": 511.98, "taker_buy_quote": 107.00382}, {"ts": 1772210280000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 5.98, "quote_volume": 1.24384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210340000, "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": 1772210400000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 9248.62, "quote_volume": 1923.71296, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210460000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 1659.27, "quote_volume": 345.12816, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210520000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 50378.67, "quote_volume": 10478.76336, "trades": 59, "taker_buy_volume": 34203.96, "taker_buy_quote": 7114.42368}, {"ts": 1772210580000, "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": 1772210640000, "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": 1772210700000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 66246.3, "quote_volume": 13779.2304, "trades": 24, "taker_buy_volume": 66246.3, "taker_buy_quote": 13779.2304}, {"ts": 1772210760000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 22463.3, "quote_volume": 4672.07937, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210820000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 9631.91, "quote_volume": 1993.80537, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772210880000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 61.07, "quote_volume": 12.67267, "trades": 3, "taker_buy_volume": 31.18, "taker_buy_quote": 6.48544}, {"ts": 1772210940000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 95380.94, "quote_volume": 19743.85458, "trades": 81, "taker_buy_volume": 45472.16, "taker_buy_quote": 9412.73712}, {"ts": 1772211000000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 98265.07, "quote_volume": 20340.86949, "trades": 101, "taker_buy_volume": 19844.46, "taker_buy_quote": 4107.80322}, {"ts": 1772211060000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211120000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 1411.2, "quote_volume": 291.42256, "trades": 4, "taker_buy_volume": 715.36, "taker_buy_quote": 148.07952}, {"ts": 1772211180000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211240000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 207.22, "quote_volume": 42.89454, "trades": 3, "taker_buy_volume": 207.22, "taker_buy_quote": 42.89454}, {"ts": 1772211300000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 33.19, "quote_volume": 6.87033, "trades": 1, "taker_buy_volume": 33.19, "taker_buy_quote": 6.87033}, {"ts": 1772211360000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 505.0, "quote_volume": 104.535, "trades": 1, "taker_buy_volume": 505.0, "taker_buy_quote": 104.535}, {"ts": 1772211420000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 443.36, "quote_volume": 91.33216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772211480000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 67732.96, "quote_volume": 13952.98976, "trades": 63, "taker_buy_volume": 31729.12, "taker_buy_quote": 6536.19872}, {"ts": 1772211540000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 38.43, "quote_volume": 7.91658, "trades": 1, "taker_buy_volume": 38.43, "taker_buy_quote": 7.91658}, {"ts": 1772211600000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 34802.73, "quote_volume": 7167.24776, "trades": 41, "taker_buy_volume": 29320.34, "taker_buy_quote": 6039.99004}, {"ts": 1772211660000, "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": 1772211720000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 55287.44, "quote_volume": 11389.21264, "trades": 15, "taker_buy_volume": 55287.44, "taker_buy_quote": 11389.21264}, {"ts": 1772211780000, "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": 1772211840000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 2358.8, "quote_volume": 485.9128, "trades": 1, "taker_buy_volume": 2358.8, "taker_buy_quote": 485.9128}, {"ts": 1772211900000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 53690.36, "quote_volume": 11057.82976, "trades": 36, "taker_buy_volume": 19589.44, "taker_buy_quote": 4035.42464}, {"ts": 1772211960000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 308.14, "quote_volume": 63.1767, "trades": 2, "taker_buy_volume": 8.0, "taker_buy_quote": 1.648}, {"ts": 1772212020000, "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": 1772212080000, "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": 1772212140000, "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": 1772212200000, "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": 1772212260000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 154777.22, "quote_volume": 31714.76596, "trades": 148, "taker_buy_volume": 54284.3, "taker_buy_quote": 11128.2815}, {"ts": 1772212320000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 62.58, "quote_volume": 12.7959, "trades": 2, "taker_buy_volume": 29.58, "taker_buy_quote": 6.0639}, {"ts": 1772212380000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 53.85, "quote_volume": 11.03925, "trades": 2, "taker_buy_volume": 53.85, "taker_buy_quote": 11.03925}, {"ts": 1772212440000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 4778.01, "quote_volume": 974.71404, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212500000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 23.92, "quote_volume": 4.87968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212560000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 45447.66, "quote_volume": 9271.33435, "trades": 50, "taker_buy_volume": 31104.31, "taker_buy_quote": 6345.29095}, {"ts": 1772212620000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212680000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 92201.28, "quote_volume": 18809.69401, "trades": 66, "taker_buy_volume": 17657.99, "taker_buy_quote": 3602.86285}, {"ts": 1772212740000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 35592.34, "quote_volume": 7260.83736, "trades": 28, "taker_buy_volume": 28143.91, "taker_buy_quote": 5741.35764}, {"ts": 1772212800000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 94884.72, "quote_volume": 19356.48288, "trades": 38, "taker_buy_volume": 58483.45, "taker_buy_quote": 11930.6238}, {"ts": 1772212860000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212920000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 15.51, "quote_volume": 3.16404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772212980000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 2086.76, "quote_volume": 427.7858, "trades": 1, "taker_buy_volume": 2086.76, "taker_buy_quote": 427.7858}, {"ts": 1772213040000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 2965.6, "quote_volume": 604.9824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213100000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213160000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 101.0, "quote_volume": 20.705, "trades": 1, "taker_buy_volume": 101.0, "taker_buy_quote": 20.705}, {"ts": 1772213220000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213280000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 103196.75, "quote_volume": 21052.68324, "trades": 109, "taker_buy_volume": 36682.19, "taker_buy_quote": 7483.713}, {"ts": 1772213340000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 7021.63, "quote_volume": 1432.51008, "trades": 4, "taker_buy_volume": 97.56, "taker_buy_quote": 19.9998}, {"ts": 1772213400000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 6234.49, "quote_volume": 1271.84571, "trades": 8, "taker_buy_volume": 9.75, "taker_buy_quote": 1.99875}, {"ts": 1772213460000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 192875.57, "quote_volume": 39346.61628, "trades": 291, "taker_buy_volume": 74268.01, "taker_buy_quote": 15150.67404}, {"ts": 1772213520000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213580000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772213640000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 108354.33, "quote_volume": 22212.63765, "trades": 58, "taker_buy_volume": 55899.66, "taker_buy_quote": 11459.4303}, {"ts": 1772213700000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 141180.36, "quote_volume": 28942.0738, "trades": 187, "taker_buy_volume": 81233.17, "taker_buy_quote": 16652.89985}, {"ts": 1772213760000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 10605.16, "quote_volume": 2174.0578, "trades": 10, "taker_buy_volume": 10406.54, "taker_buy_quote": 2133.3407}, {"ts": 1772213820000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 1406.62, "quote_volume": 288.7571, "trades": 3, "taker_buy_volume": 400.0, "taker_buy_quote": 82.4}, {"ts": 1772213880000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 118059.78, "quote_volume": 24320.31468, "trades": 115, "taker_buy_volume": 87416.99, "taker_buy_quote": 18007.89994}, {"ts": 1772213940000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 1802.69, "quote_volume": 372.25414, "trades": 3, "taker_buy_volume": 900.0, "taker_buy_quote": 186.3}, {"ts": 1772214000000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 25472.91, "quote_volume": 5265.63612, "trades": 5, "taker_buy_volume": 18216.66, "taker_buy_quote": 3770.84862}, {"ts": 1772214060000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 33.81, "quote_volume": 6.96486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214120000, "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": 1772214180000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 355.97, "quote_volume": 73.32982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214240000, "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": 1772214300000, "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": 1772214360000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 24.15, "quote_volume": 4.99905, "trades": 1, "taker_buy_volume": 24.15, "taker_buy_quote": 4.99905}, {"ts": 1772214420000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 115258.31, "quote_volume": 23743.21186, "trades": 111, "taker_buy_volume": 2096.81, "taker_buy_quote": 431.94286}, {"ts": 1772214480000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 26305.43, "quote_volume": 5418.78863, "trades": 84, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214540000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 13814.41, "quote_volume": 2845.76846, "trades": 20, "taker_buy_volume": 11112.14, "taker_buy_quote": 2289.10084}, {"ts": 1772214600000, "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": 1772214660000, "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": 1772214720000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 146261.15, "quote_volume": 30279.91386, "trades": 221, "taker_buy_volume": 113213.95, "taker_buy_quote": 23439.14346}, {"ts": 1772214780000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 703.77, "quote_volume": 146.38416, "trades": 2, "taker_buy_volume": 703.77, "taker_buy_quote": 146.38416}, {"ts": 1772214840000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 43535.25, "quote_volume": 9011.7672, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772214900000, "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": 1772214960000, "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": 1772215020000, "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": 1772215080000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 13057.87, "quote_volume": 2702.9558, "trades": 28, "taker_buy_volume": 13034.58, "taker_buy_quote": 2698.15806}, {"ts": 1772215140000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 180.28, "quote_volume": 37.49824, "trades": 1, "taker_buy_volume": 180.28, "taker_buy_quote": 37.49824}, {"ts": 1772215200000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 48.42, "quote_volume": 10.02294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215260000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 3070.82, "quote_volume": 635.65974, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215320000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 39651.71, "quote_volume": 8208.38474, "trades": 54, "taker_buy_volume": 2908.39, "taker_buy_quote": 602.5175}, {"ts": 1772215380000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 56422.98, "quote_volume": 11679.55686, "trades": 77, "taker_buy_volume": 19097.25, "taker_buy_quote": 3953.13075}, {"ts": 1772215440000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215500000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 123.74, "quote_volume": 25.61418, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215560000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 43.35, "quote_volume": 8.97345, "trades": 2, "taker_buy_volume": 43.35, "taker_buy_quote": 8.97345}, {"ts": 1772215620000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 22328.27, "quote_volume": 4621.9278, "trades": 12, "taker_buy_volume": 22304.18, "taker_buy_quote": 4616.96526}, {"ts": 1772215680000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 5069.47, "quote_volume": 1049.38029, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215740000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 24.27, "quote_volume": 4.99962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215800000, "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": 1772215860000, "open": 0.206, "high": 0.208, "low": 0.206, "close": 0.207, "volume": 180597.15, "quote_volume": 37373.727, "trades": 122, "taker_buy_volume": 147745.49, "taker_buy_quote": 30590.13929}, {"ts": 1772215920000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 4927.85, "quote_volume": 1015.1371, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772215980000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 9260.82, "quote_volume": 1907.72892, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216040000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 52607.02, "quote_volume": 10837.04612, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216100000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 242.12, "quote_volume": 49.87672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216160000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 4879.71, "quote_volume": 1010.09997, "trades": 2, "taker_buy_volume": 4879.71, "taker_buy_quote": 1010.09997}, {"ts": 1772216220000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 16154.69, "quote_volume": 3339.01074, "trades": 6, "taker_buy_volume": 11144.6, "taker_buy_quote": 2306.9322}, {"ts": 1772216280000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 53.39, "quote_volume": 10.99834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216340000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 135.91, "quote_volume": 27.99746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216400000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 135.91, "quote_volume": 27.99746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216460000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 285.25, "quote_volume": 58.91149, "trades": 4, "taker_buy_volume": 149.99, "taker_buy_quote": 31.04793}, {"ts": 1772216520000, "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": 1772216580000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 42902.37, "quote_volume": 8837.88822, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216640000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 8294.84, "quote_volume": 1711.15249, "trades": 17, "taker_buy_volume": 2415.45, "taker_buy_quote": 499.99815}, {"ts": 1772216700000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 57034.44, "quote_volume": 11749.34795, "trades": 116, "taker_buy_volume": 24286.55, "taker_buy_quote": 5003.28261}, {"ts": 1772216760000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 1810.51, "quote_volume": 372.95382, "trades": 17, "taker_buy_volume": 1662.55, "taker_buy_quote": 342.4853}, {"ts": 1772216820000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 53.39, "quote_volume": 10.99834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216880000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 53.39, "quote_volume": 10.99834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772216940000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 819.45, "quote_volume": 168.8067, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217000000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 24454.06, "quote_volume": 5061.93703, "trades": 42, "taker_buy_volume": 24235.78, "taker_buy_quote": 5016.80646}, {"ts": 1772217060000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 5921.95, "quote_volume": 1231.74145, "trades": 5, "taker_buy_volume": 5897.8, "taker_buy_quote": 1226.7424}, {"ts": 1772217120000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 18355.95, "quote_volume": 3799.68165, "trades": 117, "taker_buy_volume": 6336.96, "taker_buy_quote": 1311.75072}, {"ts": 1772217180000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 431.49, "quote_volume": 89.24583, "trades": 2, "taker_buy_volume": 358.89, "taker_buy_quote": 74.29023}, {"ts": 1772217240000, "open": 0.206, "high": 0.208, "low": 0.206, "close": 0.208, "volume": 22717.11, "quote_volume": 4702.22309, "trades": 15, "taker_buy_volume": 22474.4, "taker_buy_quote": 4652.22483}, {"ts": 1772217300000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 1106.28, "quote_volume": 228.99996, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217360000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217420000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 14463.46, "quote_volume": 2993.93622, "trades": 60, "taker_buy_volume": 2460.16, "taker_buy_quote": 509.25312}, {"ts": 1772217480000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 4479.65, "quote_volume": 927.28755, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217540000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 1091.34, "quote_volume": 226.99872, "trades": 1, "taker_buy_volume": 1091.34, "taker_buy_quote": 226.99872}, {"ts": 1772217600000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 206.56, "quote_volume": 42.76642, "trades": 3, "taker_buy_volume": 8.5, "taker_buy_quote": 1.768}, {"ts": 1772217660000, "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": 1772217720000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 9666.66, "quote_volume": 2000.99862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772217780000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 4334.5, "quote_volume": 901.576, "trades": 1, "taker_buy_volume": 4334.5, "taker_buy_quote": 901.576}, {"ts": 1772217840000, "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": 1772217900000, "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": 1772217960000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 16434.11, "quote_volume": 3401.86077, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218020000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 43388.73, "quote_volume": 8981.46711, "trades": 49, "taker_buy_volume": 8525.7, "taker_buy_quote": 1764.8199}, {"ts": 1772218080000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 8.19, "quote_volume": 1.69533, "trades": 2, "taker_buy_volume": 8.19, "taker_buy_quote": 1.69533}, {"ts": 1772218140000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218200000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 12800.44, "quote_volume": 2636.89064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218260000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 462.41, "quote_volume": 95.25646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218320000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 30.0, "quote_volume": 6.18, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218380000, "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": 1772218440000, "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": 1772218500000, "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": 1772218560000, "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": 1772218620000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 95.69, "quote_volume": 19.71214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218680000, "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": 1772218740000, "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": 1772218800000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 57751.74, "quote_volume": 11896.85844, "trades": 234, "taker_buy_volume": 15270.02, "taker_buy_quote": 3145.62412}, {"ts": 1772218860000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 30880.22, "quote_volume": 6372.94402, "trades": 56, "taker_buy_volume": 30744.14, "taker_buy_quote": 6344.91154}, {"ts": 1772218920000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772218980000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 490.82, "quote_volume": 101.59974, "trades": 1, "taker_buy_volume": 490.82, "taker_buy_quote": 101.59974}, {"ts": 1772219040000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 483.09, "quote_volume": 99.99963, "trades": 1, "taker_buy_volume": 483.09, "taker_buy_quote": 99.99963}, {"ts": 1772219100000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 16180.52, "quote_volume": 3333.18712, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219160000, "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": 1772219220000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 1752.08, "quote_volume": 361.0969, "trades": 8, "taker_buy_volume": 168.42, "taker_buy_quote": 34.86294}, {"ts": 1772219280000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 13554.71, "quote_volume": 2792.13641, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219340000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 42511.6, "quote_volume": 8714.878, "trades": 136, "taker_buy_volume": 472.6, "taker_buy_quote": 96.883}, {"ts": 1772219400000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 61759.42, "quote_volume": 12660.6811, "trades": 63, "taker_buy_volume": 57044.89, "taker_buy_quote": 11694.20245}, {"ts": 1772219460000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 1726.78, "quote_volume": 353.9899, "trades": 1, "taker_buy_volume": 1726.78, "taker_buy_quote": 353.9899}, {"ts": 1772219520000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 10998.04, "quote_volume": 2254.5982, "trades": 20, "taker_buy_volume": 10998.04, "taker_buy_quote": 2254.5982}, {"ts": 1772219580000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219640000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 11082.61, "quote_volume": 2271.93505, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219700000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772219760000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 29151.11, "quote_volume": 5975.97755, "trades": 28, "taker_buy_volume": 18202.47, "taker_buy_quote": 3731.50635}, {"ts": 1772219820000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 18153.47, "quote_volume": 3721.46135, "trades": 13, "taker_buy_volume": 18056.64, "taker_buy_quote": 3701.6112}, {"ts": 1772219880000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 23205.45, "quote_volume": 4757.13093, "trades": 34, "taker_buy_volume": 944.65, "taker_buy_quote": 193.66693}, {"ts": 1772219940000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220000000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 25091.31, "quote_volume": 5143.71855, "trades": 35, "taker_buy_volume": 20598.57, "taker_buy_quote": 4222.70685}, {"ts": 1772220060000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220120000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220180000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220240000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 222410.68, "quote_volume": 45594.3894, "trades": 61, "taker_buy_volume": 186322.72, "taker_buy_quote": 38196.3576}, {"ts": 1772220300000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220360000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220420000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 25949.3, "quote_volume": 5319.6065, "trades": 41, "taker_buy_volume": 4424.53, "taker_buy_quote": 907.02865}, {"ts": 1772220480000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 59.21, "quote_volume": 12.13805, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220540000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 2847.47, "quote_volume": 583.77989, "trades": 109, "taker_buy_volume": 146.1, "taker_buy_quote": 29.99904}, {"ts": 1772220600000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 5.97, "quote_volume": 1.22385, "trades": 1, "taker_buy_volume": 5.97, "taker_buy_quote": 1.22385}, {"ts": 1772220660000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220720000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220780000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 529.59, "quote_volume": 108.06594, "trades": 2, "taker_buy_volume": 29.58, "taker_buy_quote": 6.0639}, {"ts": 1772220840000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 5420.42, "quote_volume": 1105.76568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220900000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 119.35, "quote_volume": 24.3474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772220960000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221020000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 170.73, "quote_volume": 34.99965, "trades": 1, "taker_buy_volume": 170.73, "taker_buy_quote": 34.99965}, {"ts": 1772221080000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 99210.48, "quote_volume": 20238.93792, "trades": 93, "taker_buy_volume": 16852.74, "taker_buy_quote": 3437.95896}, {"ts": 1772221140000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221200000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 39415.62, "quote_volume": 8040.78648, "trades": 27, "taker_buy_volume": 39415.62, "taker_buy_quote": 8040.78648}, {"ts": 1772221260000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221320000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221380000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221440000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 17635.06, "quote_volume": 3595.76648, "trades": 23, "taker_buy_volume": 24.5, "taker_buy_quote": 4.998}, {"ts": 1772221500000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 27.33, "quote_volume": 5.57532, "trades": 1, "taker_buy_volume": 27.33, "taker_buy_quote": 5.57532}, {"ts": 1772221560000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221620000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221680000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 53.92, "quote_volume": 10.94576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221740000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 107.61, "quote_volume": 21.95244, "trades": 1, "taker_buy_volume": 107.61, "taker_buy_quote": 21.95244}, {"ts": 1772221800000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 53.92, "quote_volume": 10.94576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772221860000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 39237.33, "quote_volume": 8004.16227, "trades": 33, "taker_buy_volume": 38984.28, "taker_buy_quote": 7952.79312}, {"ts": 1772221920000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 27889.12, "quote_volume": 5689.32656, "trades": 60, "taker_buy_volume": 4899.32, "taker_buy_quote": 999.46128}, {"ts": 1772221980000, "open": 0.203, "high": 0.205, "low": 0.203, "close": 0.205, "volume": 26615.1, "quote_volume": 5434.66643, "trades": 18, "taker_buy_volume": 23423.7, "taker_buy_quote": 4783.65531}, {"ts": 1772222040000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 53.65, "quote_volume": 10.9446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222100000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 65399.58, "quote_volume": 13347.1078, "trades": 44, "taker_buy_volume": 12623.5, "taker_buy_quote": 2580.78748}, {"ts": 1772222160000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 2428.59, "quote_volume": 495.43236, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222220000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 53.92, "quote_volume": 10.99968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222280000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 53.92, "quote_volume": 10.99968, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222340000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 53.92, "quote_volume": 10.99968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222400000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 45008.34, "quote_volume": 9181.70136, "trades": 45, "taker_buy_volume": 1742.39, "taker_buy_quote": 355.44756}, {"ts": 1772222460000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222520000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 135600.63, "quote_volume": 27798.12915, "trades": 103, "taker_buy_volume": 119828.1, "taker_buy_quote": 24564.7605}, {"ts": 1772222580000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 6779.82, "quote_volume": 1389.8631, "trades": 3, "taker_buy_volume": 6779.82, "taker_buy_quote": 1389.8631}, {"ts": 1772222640000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 146.34, "quote_volume": 29.9997, "trades": 1, "taker_buy_volume": 146.34, "taker_buy_quote": 29.9997}, {"ts": 1772222700000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 218.36, "quote_volume": 44.7638, "trades": 2, "taker_buy_volume": 218.36, "taker_buy_quote": 44.7638}, {"ts": 1772222760000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 22330.66, "quote_volume": 4555.48887, "trades": 10, "taker_buy_volume": 34.23, "taker_buy_quote": 7.01715}, {"ts": 1772222820000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772222880000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 20.55, "quote_volume": 4.20683, "trades": 2, "taker_buy_volume": 14.63, "taker_buy_quote": 2.99915}, {"ts": 1772222940000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223000000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223060000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223120000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 16.58, "quote_volume": 3.3989, "trades": 1, "taker_buy_volume": 16.58, "taker_buy_quote": 3.3989}, {"ts": 1772223180000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 2104.21, "quote_volume": 431.36305, "trades": 1, "taker_buy_volume": 2104.21, "taker_buy_quote": 431.36305}, {"ts": 1772223240000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 16.97, "quote_volume": 3.47885, "trades": 1, "taker_buy_volume": 16.97, "taker_buy_quote": 3.47885}, {"ts": 1772223300000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223360000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 104.26, "quote_volume": 21.3733, "trades": 2, "taker_buy_volume": 104.26, "taker_buy_quote": 21.3733}, {"ts": 1772223420000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223480000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223540000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223600000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 148.26, "quote_volume": 30.24504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223660000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 5.53, "quote_volume": 1.13365, "trades": 1, "taker_buy_volume": 5.53, "taker_buy_quote": 1.13365}, {"ts": 1772223720000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223780000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 96982.35, "quote_volume": 19879.26968, "trades": 59, "taker_buy_volume": 30341.29, "taker_buy_quote": 6219.96445}, {"ts": 1772223840000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772223900000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 4878.04, "quote_volume": 999.9982, "trades": 5, "taker_buy_volume": 4878.04, "taker_buy_quote": 999.9982}, {"ts": 1772223960000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224020000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224080000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224140000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 43965.91, "quote_volume": 8969.04564, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224200000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 119.78, "quote_volume": 24.5549, "trades": 1, "taker_buy_volume": 119.78, "taker_buy_quote": 24.5549}, {"ts": 1772224260000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224320000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 575.34, "quote_volume": 117.84858, "trades": 4, "taker_buy_volume": 479.22, "taker_buy_quote": 98.2401}, {"ts": 1772224380000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 928.52, "quote_volume": 190.3466, "trades": 2, "taker_buy_volume": 928.52, "taker_buy_quote": 190.3466}, {"ts": 1772224440000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 810.0, "quote_volume": 166.05, "trades": 1, "taker_buy_volume": 810.0, "taker_buy_quote": 166.05}, {"ts": 1772224500000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224560000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224620000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 64.28, "quote_volume": 13.11312, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224680000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 252.26, "quote_volume": 51.46104, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224740000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224800000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224860000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224920000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 240.95, "quote_volume": 49.1538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772224980000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 172.5, "quote_volume": 35.19, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225040000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 77.93, "quote_volume": 15.89772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225100000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225160000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225220000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 1211.24, "quote_volume": 248.3042, "trades": 2, "taker_buy_volume": 1211.24, "taker_buy_quote": 248.3042}, {"ts": 1772225280000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 315.78, "quote_volume": 64.7349, "trades": 1, "taker_buy_volume": 315.78, "taker_buy_quote": 64.7349}, {"ts": 1772225340000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225400000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 1025.68, "quote_volume": 210.2644, "trades": 3, "taker_buy_volume": 1025.68, "taker_buy_quote": 210.2644}, {"ts": 1772225460000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 68.46, "quote_volume": 14.00007, "trades": 2, "taker_buy_volume": 34.23, "taker_buy_quote": 7.01715}, {"ts": 1772225520000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 127.88, "quote_volume": 26.2154, "trades": 1, "taker_buy_volume": 127.88, "taker_buy_quote": 26.2154}, {"ts": 1772225580000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 2608.91, "quote_volume": 534.76252, "trades": 3, "taker_buy_volume": 2544.88, "taker_buy_quote": 521.7004}, {"ts": 1772225640000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225700000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 144199.98, "quote_volume": 29561.1959, "trades": 125, "taker_buy_volume": 124291.17, "taker_buy_quote": 25479.88985}, {"ts": 1772225760000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 1305.8, "quote_volume": 267.689, "trades": 2, "taker_buy_volume": 1305.8, "taker_buy_quote": 267.689}, {"ts": 1772225820000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 392.42, "quote_volume": 80.4461, "trades": 1, "taker_buy_volume": 392.42, "taker_buy_quote": 80.4461}, {"ts": 1772225880000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 224.0, "quote_volume": 45.696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772225940000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 48780.48, "quote_volume": 9999.9984, "trades": 14, "taker_buy_volume": 48780.48, "taker_buy_quote": 9999.9984}, {"ts": 1772226000000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 1150.0, "quote_volume": 234.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226060000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 43.66, "quote_volume": 8.90664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226120000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 24.51, "quote_volume": 5.00004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226180000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 1338.41, "quote_volume": 273.03564, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226240000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226300000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 25633.56, "quote_volume": 5254.8798, "trades": 15, "taker_buy_volume": 25633.56, "taker_buy_quote": 5254.8798}, {"ts": 1772226360000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 54556.77, "quote_volume": 11184.13785, "trades": 68, "taker_buy_volume": 6043.3, "taker_buy_quote": 1238.8765}, {"ts": 1772226420000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226480000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226540000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226600000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226660000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226720000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 423237.64, "quote_volume": 86324.03713, "trades": 142, "taker_buy_volume": 53600.27, "taker_buy_quote": 10934.45508}, {"ts": 1772226780000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 73.17, "quote_volume": 14.99985, "trades": 1, "taker_buy_volume": 73.17, "taker_buy_quote": 14.99985}, {"ts": 1772226840000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772226900000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 29.12, "quote_volume": 5.9696, "trades": 1, "taker_buy_volume": 29.12, "taker_buy_quote": 5.9696}, {"ts": 1772226960000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227020000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227080000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227140000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227200000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 5638.65, "quote_volume": 1153.73193, "trades": 16, "taker_buy_volume": 3447.33, "taker_buy_quote": 706.70265}, {"ts": 1772227260000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 11904.21, "quote_volume": 2440.36305, "trades": 31, "taker_buy_volume": 11904.21, "taker_buy_quote": 2440.36305}, {"ts": 1772227320000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227380000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 130.06, "quote_volume": 26.57024, "trades": 2, "taker_buy_volume": 38.0, "taker_buy_quote": 7.79}, {"ts": 1772227440000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227500000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 1299.24, "quote_volume": 266.18155, "trades": 7, "taker_buy_volume": 1136.59, "taker_buy_quote": 233.00095}, {"ts": 1772227560000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 2161.04, "quote_volume": 442.85144, "trades": 3, "taker_buy_volume": 1999.28, "taker_buy_quote": 409.8524}, {"ts": 1772227620000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227680000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 39.32, "quote_volume": 8.02128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227740000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 7386.86, "quote_volume": 1506.91944, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772227800000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 169.04, "quote_volume": 34.49206, "trades": 3, "taker_buy_volume": 7.9, "taker_buy_quote": 1.6195}, {"ts": 1772227860000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 3865.32, "quote_volume": 788.52528, "trades": 16, "taker_buy_volume": 1623.45, "taker_buy_quote": 331.1838}, {"ts": 1772227920000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 622.87, "quote_volume": 127.06548, "trades": 2, "taker_buy_volume": 622.87, "taker_buy_quote": 127.06548}, {"ts": 1772227980000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228040000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228100000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228160000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228220000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228280000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 6.86, "quote_volume": 1.39944, "trades": 1, "taker_buy_volume": 6.86, "taker_buy_quote": 1.39944}, {"ts": 1772228340000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228400000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 49.01, "quote_volume": 9.99804, "trades": 1, "taker_buy_volume": 49.01, "taker_buy_quote": 9.99804}, {"ts": 1772228460000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228520000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 19701.46, "quote_volume": 4019.09784, "trades": 10, "taker_buy_volume": 19701.46, "taker_buy_quote": 4019.09784}, {"ts": 1772228580000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 112.51, "quote_volume": 22.95204, "trades": 1, "taker_buy_volume": 112.51, "taker_buy_quote": 22.95204}, {"ts": 1772228640000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 38402.02, "quote_volume": 7795.61006, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228700000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228760000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228820000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772228880000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 23920.44, "quote_volume": 4856.24749, "trades": 10, "taker_buy_volume": 398.17, "taker_buy_quote": 81.22668}, {"ts": 1772228940000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229000000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229060000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 3354.07, "quote_volume": 680.87621, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229120000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229180000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229240000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 134612.92, "quote_volume": 27249.2904, "trades": 113, "taker_buy_volume": 684.15, "taker_buy_quote": 138.88245}, {"ts": 1772229300000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772229360000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 154743.41, "quote_volume": 31412.91223, "trades": 52, "taker_buy_volume": 154743.41, "taker_buy_quote": 31412.91223}, {"ts": 1772229420000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 6124.29, "quote_volume": 1249.35516, "trades": 2, "taker_buy_volume": 6124.29, "taker_buy_quote": 1249.35516}, {"ts": 1772229480000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 4127.67, "quote_volume": 842.04468, "trades": 2, "taker_buy_volume": 4127.67, "taker_buy_quote": 842.04468}, {"ts": 1772229540000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 6316.6, "quote_volume": 1288.5864, "trades": 2, "taker_buy_volume": 6316.6, "taker_buy_quote": 1288.5864}, {"ts": 1772229600000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 4306.72, "quote_volume": 878.57088, "trades": 2, "taker_buy_volume": 4306.72, "taker_buy_quote": 878.57088}, {"ts": 1772229660000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 7404.61, "quote_volume": 1510.54044, "trades": 5, "taker_buy_volume": 7404.61, "taker_buy_quote": 1510.54044}, {"ts": 1772229720000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 9255.45, "quote_volume": 1888.1118, "trades": 4, "taker_buy_volume": 9255.45, "taker_buy_quote": 1888.1118}, {"ts": 1772229780000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 3782.27, "quote_volume": 771.58308, "trades": 4, "taker_buy_volume": 3782.27, "taker_buy_quote": 771.58308}, {"ts": 1772229840000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 6522.78, "quote_volume": 1330.64712, "trades": 6, "taker_buy_volume": 6522.78, "taker_buy_quote": 1330.64712}, {"ts": 1772229900000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 7088.53, "quote_volume": 1446.06012, "trades": 13, "taker_buy_volume": 7088.53, "taker_buy_quote": 1446.06012}, {"ts": 1772229960000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 5417.78, "quote_volume": 1105.22712, "trades": 3, "taker_buy_volume": 5417.78, "taker_buy_quote": 1105.22712}, {"ts": 1772230020000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 4328.48, "quote_volume": 882.9944, "trades": 3, "taker_buy_volume": 4312.96, "taker_buy_quote": 879.84384}, {"ts": 1772230080000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 5316.14, "quote_volume": 1084.47073, "trades": 11, "taker_buy_volume": 5294.31, "taker_buy_quote": 1080.03924}, {"ts": 1772230140000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 4893.97, "quote_volume": 998.36988, "trades": 10, "taker_buy_volume": 4893.97, "taker_buy_quote": 998.36988}, {"ts": 1772230200000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 7024.46, "quote_volume": 1432.98984, "trades": 2, "taker_buy_volume": 7024.46, "taker_buy_quote": 1432.98984}, {"ts": 1772230260000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 4430.47, "quote_volume": 903.81588, "trades": 4, "taker_buy_volume": 4430.47, "taker_buy_quote": 903.81588}, {"ts": 1772230320000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 7078.48, "quote_volume": 1443.98332, "trades": 5, "taker_buy_volume": 7051.88, "taker_buy_quote": 1438.58352}, {"ts": 1772230380000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 4516.19, "quote_volume": 921.30276, "trades": 3, "taker_buy_volume": 4516.19, "taker_buy_quote": 921.30276}, {"ts": 1772230440000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230500000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230560000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230620000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 356.71, "quote_volume": 72.76884, "trades": 1, "taker_buy_volume": 356.71, "taker_buy_quote": 72.76884}, {"ts": 1772230680000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 240.96, "quote_volume": 48.91488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230740000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 9.38, "quote_volume": 1.90414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230800000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772230860000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 84089.12, "quote_volume": 17070.09136, "trades": 44, "taker_buy_volume": 314.88, "taker_buy_quote": 63.92064}, {"ts": 1772230920000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 123.15, "quote_volume": 24.99945, "trades": 1, "taker_buy_volume": 123.15, "taker_buy_quote": 24.99945}, {"ts": 1772230980000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 738.91, "quote_volume": 149.99873, "trades": 1, "taker_buy_volume": 738.91, "taker_buy_quote": 149.99873}, {"ts": 1772231040000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231100000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231160000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231220000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 2511.19, "quote_volume": 507.26038, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231280000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231340000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 114.52, "quote_volume": 23.13304, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231400000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 227219.36, "quote_volume": 45750.82127, "trades": 112, "taker_buy_volume": 73036.02, "taker_buy_quote": 14753.27604}, {"ts": 1772231460000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 722.28, "quote_volume": 146.54655, "trades": 2, "taker_buy_volume": 645.99, "taker_buy_quote": 131.13597}, {"ts": 1772231520000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 35053.09, "quote_volume": 7080.72418, "trades": 27, "taker_buy_volume": 257.52, "taker_buy_quote": 52.01904}, {"ts": 1772231580000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 58.8, "quote_volume": 11.8776, "trades": 2, "taker_buy_volume": 58.8, "taker_buy_quote": 11.8776}, {"ts": 1772231640000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 177512.11, "quote_volume": 35678.77179, "trades": 158, "taker_buy_volume": 79886.77, "taker_buy_quote": 16057.24077}, {"ts": 1772231700000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 24054.83, "quote_volume": 4832.95653, "trades": 40, "taker_buy_volume": 21990.53, "taker_buy_quote": 4420.09653}, {"ts": 1772231760000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231820000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 90.14, "quote_volume": 18.11814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772231880000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 495.04, "quote_volume": 99.99808, "trades": 1, "taker_buy_volume": 495.04, "taker_buy_quote": 99.99808}, {"ts": 1772231940000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 58923.74, "quote_volume": 11903.85274, "trades": 63, "taker_buy_volume": 57801.23, "taker_buy_quote": 11677.10572}, {"ts": 1772232000000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 111835.99, "quote_volume": 22569.01498, "trades": 85, "taker_buy_volume": 47644.71, "taker_buy_quote": 9624.23142}, {"ts": 1772232060000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 12478.14, "quote_volume": 2520.58428, "trades": 15, "taker_buy_volume": 12478.14, "taker_buy_quote": 2520.58428}, {"ts": 1772232120000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 1808.5, "quote_volume": 365.32372, "trades": 3, "taker_buy_volume": 6.72, "taker_buy_quote": 1.36416}, {"ts": 1772232180000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 6351.82, "quote_volume": 1289.3602, "trades": 5, "taker_buy_volume": 6292.56, "taker_buy_quote": 1277.38968}, {"ts": 1772232240000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 492.61, "quote_volume": 99.99983, "trades": 1, "taker_buy_volume": 492.61, "taker_buy_quote": 99.99983}, {"ts": 1772232300000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 5433.16, "quote_volume": 1102.93148, "trades": 23, "taker_buy_volume": 5433.16, "taker_buy_quote": 1102.93148}, {"ts": 1772232360000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 35120.74, "quote_volume": 7129.7201, "trades": 22, "taker_buy_volume": 34900.98, "taker_buy_quote": 7085.10882}, {"ts": 1772232420000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 1242.3, "quote_volume": 253.4292, "trades": 1, "taker_buy_volume": 1242.3, "taker_buy_quote": 253.4292}, {"ts": 1772232480000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232540000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 142.64, "quote_volume": 29.09856, "trades": 1, "taker_buy_volume": 142.64, "taker_buy_quote": 29.09856}, {"ts": 1772232600000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 1774.04, "quote_volume": 360.13012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232660000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232720000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 35.9, "quote_volume": 7.3236, "trades": 1, "taker_buy_volume": 35.9, "taker_buy_quote": 7.3236}, {"ts": 1772232780000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772232840000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 8964.3, "quote_volume": 1827.93876, "trades": 22, "taker_buy_volume": 8185.86, "taker_buy_quote": 1669.91544}, {"ts": 1772232900000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 72.23, "quote_volume": 14.73492, "trades": 1, "taker_buy_volume": 72.23, "taker_buy_quote": 14.73492}, {"ts": 1772232960000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233020000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233080000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 7.42, "quote_volume": 1.51368, "trades": 1, "taker_buy_volume": 7.42, "taker_buy_quote": 1.51368}, {"ts": 1772233140000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233200000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 9.53, "quote_volume": 1.94412, "trades": 1, "taker_buy_volume": 9.53, "taker_buy_quote": 1.94412}, {"ts": 1772233260000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233320000, "open": 0.203, "high": 0.205, "low": 0.203, "close": 0.204, "volume": 32863.4, "quote_volume": 6704.1696, "trades": 97, "taker_buy_volume": 32674.65, "taker_buy_quote": 6665.8286}, {"ts": 1772233380000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 296.73, "quote_volume": 60.77682, "trades": 2, "taker_buy_volume": 243.9, "taker_buy_quote": 49.9995}, {"ts": 1772233440000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 1801.15, "quote_volume": 367.4346, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233500000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 247.86, "quote_volume": 50.8113, "trades": 2, "taker_buy_volume": 247.86, "taker_buy_quote": 50.8113}, {"ts": 1772233560000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 20.69, "quote_volume": 4.24145, "trades": 1, "taker_buy_volume": 20.69, "taker_buy_quote": 4.24145}, {"ts": 1772233620000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233680000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 12.44, "quote_volume": 2.5502, "trades": 1, "taker_buy_volume": 12.44, "taker_buy_quote": 2.5502}, {"ts": 1772233740000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 9562.75, "quote_volume": 1960.36375, "trades": 35, "taker_buy_volume": 9562.75, "taker_buy_quote": 1960.36375}, {"ts": 1772233800000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233860000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233920000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772233980000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234040000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234100000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234160000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234220000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234280000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234340000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234400000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234460000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234520000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 142.05, "quote_volume": 28.9782, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234580000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 344.26, "quote_volume": 70.22904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234640000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234700000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772234760000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 4841.19, "quote_volume": 992.44395, "trades": 4, "taker_buy_volume": 4841.19, "taker_buy_quote": 992.44395}, {"ts": 1772234820000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 730.91, "quote_volume": 149.83655, "trades": 1, "taker_buy_volume": 730.91, "taker_buy_quote": 149.83655}, {"ts": 1772234880000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 17467.83, "quote_volume": 3580.90515, "trades": 80, "taker_buy_volume": 17467.83, "taker_buy_quote": 3580.90515}, {"ts": 1772234940000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 8772.9, "quote_volume": 1798.4445, "trades": 36, "taker_buy_volume": 8772.9, "taker_buy_quote": 1798.4445}, {"ts": 1772235000000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 19465.43, "quote_volume": 3990.41315, "trades": 37, "taker_buy_volume": 19465.43, "taker_buy_quote": 3990.41315}, {"ts": 1772235060000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 466.12, "quote_volume": 95.52519, "trades": 3, "taker_buy_volume": 436.71, "taker_buy_quote": 89.52555}, {"ts": 1772235120000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 14430.22, "quote_volume": 2958.1951, "trades": 47, "taker_buy_volume": 14430.22, "taker_buy_quote": 2958.1951}, {"ts": 1772235180000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 621.75, "quote_volume": 127.45875, "trades": 2, "taker_buy_volume": 621.75, "taker_buy_quote": 127.45875}, {"ts": 1772235240000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 462.63, "quote_volume": 94.80836, "trades": 2, "taker_buy_volume": 431.84, "taker_buy_quote": 88.5272}, {"ts": 1772235300000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 13246.08, "quote_volume": 2715.4464, "trades": 31, "taker_buy_volume": 13246.08, "taker_buy_quote": 2715.4464}, {"ts": 1772235360000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 87.66, "quote_volume": 17.9703, "trades": 1, "taker_buy_volume": 87.66, "taker_buy_quote": 17.9703}, {"ts": 1772235420000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 1219.51, "quote_volume": 249.99955, "trades": 1, "taker_buy_volume": 1219.51, "taker_buy_quote": 249.99955}, {"ts": 1772235480000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 7395.69, "quote_volume": 1508.72076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235540000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235600000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235660000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235720000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235780000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772235840000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 208681.61, "quote_volume": 42571.33484, "trades": 91, "taker_buy_volume": 25099.95, "taker_buy_quote": 5120.6762}, {"ts": 1772235900000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 33306.27, "quote_volume": 6794.47908, "trades": 26, "taker_buy_volume": 610.06, "taker_buy_quote": 124.45224}, {"ts": 1772235960000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 405.0, "quote_volume": 82.62, "trades": 5, "taker_buy_volume": 405.0, "taker_buy_quote": 82.62}, {"ts": 1772236020000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 24.5, "quote_volume": 4.998, "trades": 1, "taker_buy_volume": 24.5, "taker_buy_quote": 4.998}, {"ts": 1772236080000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236140000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 566.33, "quote_volume": 115.39683, "trades": 2, "taker_buy_volume": 431.84, "taker_buy_quote": 88.09536}, {"ts": 1772236200000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236260000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 9876.69, "quote_volume": 2014.84476, "trades": 35, "taker_buy_volume": 9876.69, "taker_buy_quote": 2014.84476}, {"ts": 1772236320000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 87512.64, "quote_volume": 17853.20886, "trades": 72, "taker_buy_volume": 60055.76, "taker_buy_quote": 12252.00534}, {"ts": 1772236380000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 20917.73, "quote_volume": 4267.21692, "trades": 74, "taker_buy_volume": 20917.73, "taker_buy_quote": 4267.21692}, {"ts": 1772236440000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 411.49, "quote_volume": 83.94396, "trades": 2, "taker_buy_volume": 411.49, "taker_buy_quote": 83.94396}, {"ts": 1772236500000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 273.81, "quote_volume": 55.58343, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236560000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 9.38, "quote_volume": 1.90414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236620000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 9897.37, "quote_volume": 2019.06348, "trades": 2, "taker_buy_volume": 9897.37, "taker_buy_quote": 2019.06348}, {"ts": 1772236680000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236740000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 809.8, "quote_volume": 165.1992, "trades": 1, "taker_buy_volume": 809.8, "taker_buy_quote": 165.1992}, {"ts": 1772236800000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 31.0, "quote_volume": 6.324, "trades": 2, "taker_buy_volume": 31.0, "taker_buy_quote": 6.324}, {"ts": 1772236860000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 98.03, "quote_volume": 19.99812, "trades": 1, "taker_buy_volume": 98.03, "taker_buy_quote": 19.99812}, {"ts": 1772236920000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 2004.34, "quote_volume": 406.88102, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772236980000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 238.4, "quote_volume": 48.6336, "trades": 2, "taker_buy_volume": 238.4, "taker_buy_quote": 48.6336}, {"ts": 1772237040000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237100000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 147.05, "quote_volume": 29.9982, "trades": 1, "taker_buy_volume": 147.05, "taker_buy_quote": 29.9982}, {"ts": 1772237160000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 554.18, "quote_volume": 112.49854, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237220000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237280000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 119.2, "quote_volume": 24.3168, "trades": 1, "taker_buy_volume": 119.2, "taker_buy_quote": 24.3168}, {"ts": 1772237340000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 245.09, "quote_volume": 49.99836, "trades": 1, "taker_buy_volume": 245.09, "taker_buy_quote": 49.99836}, {"ts": 1772237400000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 357.6, "quote_volume": 72.9504, "trades": 3, "taker_buy_volume": 357.6, "taker_buy_quote": 72.9504}, {"ts": 1772237460000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772237520000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 212.34, "quote_volume": 43.31736, "trades": 2, "taker_buy_volume": 212.34, "taker_buy_quote": 43.31736}, {"ts": 1772237580000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 132375.64, "quote_volume": 27004.63056, "trades": 101, "taker_buy_volume": 132375.64, "taker_buy_quote": 27004.63056}, {"ts": 1772237640000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 5266.94, "quote_volume": 1074.45576, "trades": 5, "taker_buy_volume": 5266.94, "taker_buy_quote": 1074.45576}, {"ts": 1772237700000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 14419.38, "quote_volume": 2941.55352, "trades": 44, "taker_buy_volume": 14419.38, "taker_buy_quote": 2941.55352}, {"ts": 1772237760000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 24.5, "quote_volume": 4.998, "trades": 1, "taker_buy_volume": 24.5, "taker_buy_quote": 4.998}, {"ts": 1772237820000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 671.37, "quote_volume": 136.95948, "trades": 1, "taker_buy_volume": 671.37, "taker_buy_quote": 136.95948}, {"ts": 1772237880000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 67.07, "quote_volume": 13.68228, "trades": 2, "taker_buy_volume": 67.07, "taker_buy_quote": 13.68228}, {"ts": 1772237940000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 7473.52, "quote_volume": 1524.59808, "trades": 1, "taker_buy_volume": 7473.52, "taker_buy_quote": 1524.59808}, {"ts": 1772238000000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238060000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 17758.6, "quote_volume": 3622.7544, "trades": 58, "taker_buy_volume": 17758.6, "taker_buy_quote": 3622.7544}, {"ts": 1772238120000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238180000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 21301.74, "quote_volume": 4345.55496, "trades": 73, "taker_buy_volume": 21301.74, "taker_buy_quote": 4345.55496}, {"ts": 1772238240000, "open": 0.203, "high": 0.205, "low": 0.203, "close": 0.205, "volume": 94671.08, "quote_volume": 19364.82758, "trades": 37, "taker_buy_volume": 94646.26, "taker_buy_quote": 19359.78912}, {"ts": 1772238300000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 1928.39, "quote_volume": 395.31995, "trades": 1, "taker_buy_volume": 1928.39, "taker_buy_quote": 395.31995}, {"ts": 1772238360000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238420000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 109874.29, "quote_volume": 22414.35516, "trades": 46, "taker_buy_volume": 4888.23, "taker_buy_quote": 997.19892}, {"ts": 1772238480000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 14788.86, "quote_volume": 3016.92744, "trades": 6, "taker_buy_volume": 14788.86, "taker_buy_quote": 3016.92744}, {"ts": 1772238540000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 7548.26, "quote_volume": 1532.29678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238600000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 68.8, "quote_volume": 14.0352, "trades": 1, "taker_buy_volume": 68.8, "taker_buy_quote": 14.0352}, {"ts": 1772238660000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238720000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 72984.24, "quote_volume": 14887.73716, "trades": 91, "taker_buy_volume": 71936.44, "taker_buy_quote": 14675.03376}, {"ts": 1772238780000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772238840000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 118.13, "quote_volume": 24.09852, "trades": 1, "taker_buy_volume": 118.13, "taker_buy_quote": 24.09852}, {"ts": 1772238900000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 52.89, "quote_volume": 10.78956, "trades": 1, "taker_buy_volume": 52.89, "taker_buy_quote": 10.78956}, {"ts": 1772238960000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239020000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 357.6, "quote_volume": 72.9504, "trades": 3, "taker_buy_volume": 357.6, "taker_buy_quote": 72.9504}, {"ts": 1772239080000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 163.38, "quote_volume": 33.17408, "trades": 3, "taker_buy_volume": 7.94, "taker_buy_quote": 1.61976}, {"ts": 1772239140000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 495.04, "quote_volume": 100.49312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239200000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 715.2, "quote_volume": 145.9008, "trades": 6, "taker_buy_volume": 715.2, "taker_buy_quote": 145.9008}, {"ts": 1772239260000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239320000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 9038.35, "quote_volume": 1843.8234, "trades": 37, "taker_buy_volume": 9038.35, "taker_buy_quote": 1843.8234}, {"ts": 1772239380000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239440000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 314015.39, "quote_volume": 64059.33956, "trades": 246, "taker_buy_volume": 47176.05, "taker_buy_quote": 9624.1142}, {"ts": 1772239500000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 119965.69, "quote_volume": 24473.00076, "trades": 24, "taker_buy_volume": 97508.65, "taker_buy_quote": 19891.7646}, {"ts": 1772239560000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 15259.66, "quote_volume": 3113.4241, "trades": 4, "taker_buy_volume": 453.46, "taker_buy_quote": 92.9593}, {"ts": 1772239620000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 78.21, "quote_volume": 15.96459, "trades": 2, "taker_buy_volume": 9.75, "taker_buy_quote": 1.99875}, {"ts": 1772239680000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 385.0, "quote_volume": 78.54, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239740000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239800000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 49.01, "quote_volume": 9.99804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239860000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239920000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 221683.56, "quote_volume": 45223.44624, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772239980000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 245.72, "quote_volume": 49.88116, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240040000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 2463.05, "quote_volume": 499.99915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240100000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 215.01, "quote_volume": 43.86204, "trades": 1, "taker_buy_volume": 215.01, "taker_buy_quote": 43.86204}, {"ts": 1772240160000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 35.16, "quote_volume": 7.17264, "trades": 1, "taker_buy_volume": 35.16, "taker_buy_quote": 7.17264}, {"ts": 1772240220000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 112.64, "quote_volume": 22.97856, "trades": 1, "taker_buy_volume": 112.64, "taker_buy_quote": 22.97856}, {"ts": 1772240280000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 168441.03, "quote_volume": 34361.97012, "trades": 46, "taker_buy_volume": 62662.67, "taker_buy_quote": 12783.18468}, {"ts": 1772240340000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240400000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 86221.33, "quote_volume": 17589.15132, "trades": 44, "taker_buy_volume": 46091.47, "taker_buy_quote": 9402.65988}, {"ts": 1772240460000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 20980.33, "quote_volume": 4278.29734, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240520000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 14567.93, "quote_volume": 2957.28979, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240580000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240640000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 50331.01, "quote_volume": 10267.52604, "trades": 19, "taker_buy_volume": 50331.01, "taker_buy_quote": 10267.52604}, {"ts": 1772240700000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772240760000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 170.73, "quote_volume": 34.99965, "trades": 1, "taker_buy_volume": 170.73, "taker_buy_quote": 34.99965}, {"ts": 1772240820000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 192.87, "quote_volume": 39.4998, "trades": 2, "taker_buy_volume": 154.32, "taker_buy_quote": 31.6356}, {"ts": 1772240880000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 36.97, "quote_volume": 7.55435, "trades": 2, "taker_buy_volume": 12.47, "taker_buy_quote": 2.55635}, {"ts": 1772240940000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 111737.96, "quote_volume": 22794.54384, "trades": 24, "taker_buy_volume": 15016.4, "taker_buy_quote": 3063.3456}, {"ts": 1772241000000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 152697.85, "quote_volume": 31150.3614, "trades": 120, "taker_buy_volume": 132319.7, "taker_buy_quote": 26993.2188}, {"ts": 1772241060000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 37371.77, "quote_volume": 7623.61871, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241120000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 1294.05, "quote_volume": 262.70425, "trades": 3, "taker_buy_volume": 12.1, "taker_buy_quote": 2.4684}, {"ts": 1772241180000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241240000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 891.67, "quote_volume": 181.90068, "trades": 2, "taker_buy_volume": 891.67, "taker_buy_quote": 181.90068}, {"ts": 1772241300000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 117804.14, "quote_volume": 24032.07406, "trades": 52, "taker_buy_volume": 100443.94, "taker_buy_quote": 20490.59326}, {"ts": 1772241360000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241420000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241480000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 71749.96, "quote_volume": 14636.99184, "trades": 33, "taker_buy_volume": 31772.35, "taker_buy_quote": 6481.5594}, {"ts": 1772241540000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 23342.82, "quote_volume": 4761.93528, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241600000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241660000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 238.4, "quote_volume": 48.6336, "trades": 2, "taker_buy_volume": 238.4, "taker_buy_quote": 48.6336}, {"ts": 1772241720000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241780000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772241840000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 29436.26, "quote_volume": 6004.99704, "trades": 10, "taker_buy_volume": 29436.26, "taker_buy_quote": 6004.99704}, {"ts": 1772241900000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 49.14, "quote_volume": 10.02456, "trades": 1, "taker_buy_volume": 49.14, "taker_buy_quote": 10.02456}, {"ts": 1772241960000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242020000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242080000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 68478.18, "quote_volume": 13901.07054, "trades": 51, "taker_buy_volume": 133.95, "taker_buy_quote": 27.19185}, {"ts": 1772242140000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242200000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242260000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242320000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242380000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242440000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242500000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 392.54, "quote_volume": 79.29308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242560000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 739.05, "quote_volume": 150.02715, "trades": 1, "taker_buy_volume": 739.05, "taker_buy_quote": 150.02715}, {"ts": 1772242620000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242680000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 209.41, "quote_volume": 42.30082, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242740000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242800000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242860000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242920000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772242980000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 98.56, "quote_volume": 20.00768, "trades": 1, "taker_buy_volume": 98.56, "taker_buy_quote": 20.00768}, {"ts": 1772243040000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 3431.12, "quote_volume": 696.51736, "trades": 2, "taker_buy_volume": 3431.12, "taker_buy_quote": 696.51736}, {"ts": 1772243100000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 492.27, "quote_volume": 99.93081, "trades": 1, "taker_buy_volume": 492.27, "taker_buy_quote": 99.93081}, {"ts": 1772243160000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 2164.61, "quote_volume": 439.41583, "trades": 1, "taker_buy_volume": 2164.61, "taker_buy_quote": 439.41583}, {"ts": 1772243220000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243280000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243340000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 704.77, "quote_volume": 143.06831, "trades": 2, "taker_buy_volume": 704.77, "taker_buy_quote": 143.06831}, {"ts": 1772243400000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 3093.89, "quote_volume": 628.05967, "trades": 1, "taker_buy_volume": 3093.89, "taker_buy_quote": 628.05967}, {"ts": 1772243460000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243520000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243580000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 99.0, "quote_volume": 19.998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243640000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243700000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 33.77, "quote_volume": 6.85531, "trades": 1, "taker_buy_volume": 33.77, "taker_buy_quote": 6.85531}, {"ts": 1772243760000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243820000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 8.0, "quote_volume": 1.616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243880000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772243940000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244000000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 1912.8, "quote_volume": 386.3856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244060000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 104834.44, "quote_volume": 21191.43978, "trades": 151, "taker_buy_volume": 30683.55, "taker_buy_quote": 6212.96}, {"ts": 1772244120000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 7660.2, "quote_volume": 1547.3604, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244180000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 75.54, "quote_volume": 15.25908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244240000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 1483.88, "quote_volume": 301.22764, "trades": 3, "taker_buy_volume": 1483.88, "taker_buy_quote": 301.22764}, {"ts": 1772244300000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244360000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244420000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244480000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244540000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244600000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244660000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 12277.44, "quote_volume": 2480.04288, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244720000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244780000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 9.38, "quote_volume": 1.89476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244840000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244900000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772244960000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 5044.0, "quote_volume": 1023.932, "trades": 2, "taker_buy_volume": 5044.0, "taker_buy_quote": 1023.932}, {"ts": 1772245020000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 43.42, "quote_volume": 8.77084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245080000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245140000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245200000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 1053.26, "quote_volume": 212.78982, "trades": 3, "taker_buy_volume": 31.3, "taker_buy_quote": 6.3539}, {"ts": 1772245260000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 119103.98, "quote_volume": 24178.10794, "trades": 57, "taker_buy_volume": 119103.98, "taker_buy_quote": 24178.10794}, {"ts": 1772245320000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245380000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 58073.48, "quote_volume": 11782.06146, "trades": 82, "taker_buy_volume": 14679.36, "taker_buy_quote": 2979.91008}, {"ts": 1772245440000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245500000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 11.15, "quote_volume": 2.2523, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245560000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245620000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 1866.16, "quote_volume": 376.96432, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245680000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245740000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245800000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 636.09, "quote_volume": 128.49855, "trades": 2, "taker_buy_volume": 8.37, "taker_buy_quote": 1.69911}, {"ts": 1772245860000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245920000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 664.4, "quote_volume": 134.2088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772245980000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 1000.0, "quote_volume": 203.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 203.0}, {"ts": 1772246040000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 29.55, "quote_volume": 5.9691, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246100000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246160000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 2306.99, "quote_volume": 468.05149, "trades": 6, "taker_buy_volume": 2039.51, "taker_buy_quote": 414.02053}, {"ts": 1772246220000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246280000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246340000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246400000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 7.72, "quote_volume": 1.56716, "trades": 1, "taker_buy_volume": 7.72, "taker_buy_quote": 1.56716}, {"ts": 1772246460000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 1099.57, "quote_volume": 223.21271, "trades": 1, "taker_buy_volume": 1099.57, "taker_buy_quote": 223.21271}, {"ts": 1772246520000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246580000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246640000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246700000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246760000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246820000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246880000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772246940000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247000000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247060000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 52.84, "quote_volume": 10.67368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247120000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 91797.13, "quote_volume": 18634.81739, "trades": 26, "taker_buy_volume": 91797.13, "taker_buy_quote": 18634.81739}, {"ts": 1772247180000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247240000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 94721.29, "quote_volume": 19228.42187, "trades": 135, "taker_buy_volume": 94721.29, "taker_buy_quote": 19228.42187}, {"ts": 1772247300000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 246.3, "quote_volume": 49.9989, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247360000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 49.26, "quote_volume": 9.99978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247420000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247480000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 269.85, "quote_volume": 54.8031, "trades": 4, "taker_buy_volume": 23.55, "taker_buy_quote": 4.8042}, {"ts": 1772247540000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247600000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247660000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247720000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 45.67, "quote_volume": 9.31668, "trades": 1, "taker_buy_volume": 45.67, "taker_buy_quote": 9.31668}, {"ts": 1772247780000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 343.13, "quote_volume": 69.99852, "trades": 1, "taker_buy_volume": 343.13, "taker_buy_quote": 69.99852}, {"ts": 1772247840000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 377.22, "quote_volume": 76.60288, "trades": 3, "taker_buy_volume": 27.22, "taker_buy_quote": 5.55288}, {"ts": 1772247900000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772247960000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248020000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 8.5, "quote_volume": 1.7255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248080000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248140000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248200000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248260000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248320000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248380000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248440000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248500000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248560000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 98.03, "quote_volume": 19.99812, "trades": 1, "taker_buy_volume": 98.03, "taker_buy_quote": 19.99812}, {"ts": 1772248620000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248680000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 11030.21, "quote_volume": 2250.16284, "trades": 3, "taker_buy_volume": 11030.21, "taker_buy_quote": 2250.16284}, {"ts": 1772248740000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248800000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772248860000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 29.41, "quote_volume": 5.99964, "trades": 1, "taker_buy_volume": 29.41, "taker_buy_quote": 5.99964}, {"ts": 1772248920000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 147525.16, "quote_volume": 29947.60748, "trades": 71, "taker_buy_volume": 20212.03, "taker_buy_quote": 4103.04209}, {"ts": 1772248980000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 5349.75, "quote_volume": 1085.99925, "trades": 11, "taker_buy_volume": 5349.75, "taker_buy_quote": 1085.99925}, {"ts": 1772249040000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 16.68, "quote_volume": 3.38604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249100000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 47.41, "quote_volume": 9.67164, "trades": 1, "taker_buy_volume": 47.41, "taker_buy_quote": 9.67164}, {"ts": 1772249160000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 51.07, "quote_volume": 10.36721, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249220000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249280000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249340000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 45405.0, "quote_volume": 9216.9543, "trades": 40, "taker_buy_volume": 7000.1, "taker_buy_quote": 1421.0203}, {"ts": 1772249400000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249460000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249520000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249580000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249640000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 2864.98, "quote_volume": 578.72596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249700000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 380.04, "quote_volume": 77.14812, "trades": 1, "taker_buy_volume": 380.04, "taker_buy_quote": 77.14812}, {"ts": 1772249760000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 4228.64, "quote_volume": 854.18528, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249820000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 3707.05, "quote_volume": 748.8241, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249880000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 4352.26, "quote_volume": 879.15652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772249940000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250000000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 6276.35, "quote_volume": 1267.8227, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250060000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250120000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 576.7, "quote_volume": 117.0701, "trades": 2, "taker_buy_volume": 576.7, "taker_buy_quote": 117.0701}, {"ts": 1772250180000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250240000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 103296.91, "quote_volume": 20865.97582, "trades": 44, "taker_buy_volume": 14026.5, "taker_buy_quote": 2833.353}, {"ts": 1772250300000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250360000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250420000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250480000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250540000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 84546.32, "quote_volume": 17078.35664, "trades": 26, "taker_buy_volume": 84546.32, "taker_buy_quote": 17078.35664}, {"ts": 1772250600000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 32588.67, "quote_volume": 6615.09001, "trades": 16, "taker_buy_volume": 32178.67, "taker_buy_quote": 6532.27001}, {"ts": 1772250660000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250720000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250780000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 19704.0, "quote_volume": 3999.912, "trades": 9, "taker_buy_volume": 19704.0, "taker_buy_quote": 3999.912}, {"ts": 1772250840000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772250900000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 9900.0, "quote_volume": 2009.7, "trades": 3, "taker_buy_volume": 9900.0, "taker_buy_quote": 2009.7}, {"ts": 1772250960000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 5048.52, "quote_volume": 1024.84956, "trades": 2, "taker_buy_volume": 5048.52, "taker_buy_quote": 1024.84956}, {"ts": 1772251020000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 6879.0, "quote_volume": 1396.437, "trades": 4, "taker_buy_volume": 6879.0, "taker_buy_quote": 1396.437}, {"ts": 1772251080000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251140000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251200000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251260000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 54914.85, "quote_volume": 11147.71455, "trades": 11, "taker_buy_volume": 54914.85, "taker_buy_quote": 11147.71455}, {"ts": 1772251320000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251380000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251440000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251500000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251560000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 207.42, "quote_volume": 42.03712, "trades": 3, "taker_buy_volume": 138.28, "taker_buy_quote": 28.07084}, {"ts": 1772251620000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 36.79, "quote_volume": 7.43158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251680000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 504.23, "quote_volume": 101.85446, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251740000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251800000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 260.7, "quote_volume": 52.6614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251860000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251920000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772251980000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252040000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 34.19, "quote_volume": 6.9113, "trades": 2, "taker_buy_volume": 4.92, "taker_buy_quote": 0.99876}, {"ts": 1772252100000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252160000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252220000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252280000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252340000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252400000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252460000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252520000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252580000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252640000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 226.99, "quote_volume": 45.85198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252700000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 184.99, "quote_volume": 37.36798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252760000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 882.83, "quote_volume": 179.21449, "trades": 2, "taker_buy_volume": 882.83, "taker_buy_quote": 179.21449}, {"ts": 1772252820000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252880000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772252940000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 19030.66, "quote_volume": 3844.19332, "trades": 43, "taker_buy_volume": 140.51, "taker_buy_quote": 28.38302}, {"ts": 1772253000000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253060000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 73859.74, "quote_volume": 14845.80774, "trades": 77, "taker_buy_volume": 21215.94, "taker_buy_quote": 4264.40394}, {"ts": 1772253120000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 410.0, "quote_volume": 82.41, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253180000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253240000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 74.25, "quote_volume": 14.9985, "trades": 2, "taker_buy_volume": 74.25, "taker_buy_quote": 14.9985}, {"ts": 1772253300000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 79222.16, "quote_volume": 16002.87632, "trades": 28, "taker_buy_volume": 77568.72, "taker_buy_quote": 15668.88144}, {"ts": 1772253360000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 484.94, "quote_volume": 97.95788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253420000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 189.95, "quote_volume": 38.3699, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253480000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 147.35, "quote_volume": 29.90297, "trades": 2, "taker_buy_volume": 138.27, "taker_buy_quote": 28.06881}, {"ts": 1772253540000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253600000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 138.27, "quote_volume": 27.93054, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253660000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253720000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253780000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772253840000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 350.2, "quote_volume": 71.0906, "trades": 1, "taker_buy_volume": 350.2, "taker_buy_quote": 71.0906}, {"ts": 1772253900000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 2804.32, "quote_volume": 569.27696, "trades": 2, "taker_buy_volume": 2804.32, "taker_buy_quote": 569.27696}, {"ts": 1772253960000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254020000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254080000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254140000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254200000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254260000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254320000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254380000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254440000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 29.55, "quote_volume": 5.99865, "trades": 1, "taker_buy_volume": 29.55, "taker_buy_quote": 5.99865}, {"ts": 1772254500000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254560000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254620000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254680000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254740000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 1224.0, "quote_volume": 247.248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254800000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254860000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254920000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772254980000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 856.31, "quote_volume": 172.97462, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255040000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255100000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255160000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255220000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255280000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255340000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255400000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 7450.23, "quote_volume": 1504.97109, "trades": 4, "taker_buy_volume": 24.63, "taker_buy_quote": 4.99989}, {"ts": 1772255460000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255520000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255580000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 353.98, "quote_volume": 71.85794, "trades": 3, "taker_buy_volume": 353.98, "taker_buy_quote": 71.85794}, {"ts": 1772255640000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255700000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255760000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 6.48, "quote_volume": 1.31544, "trades": 1, "taker_buy_volume": 6.48, "taker_buy_quote": 1.31544}, {"ts": 1772255820000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255880000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772255940000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256000000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256060000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 138133.71, "quote_volume": 27903.93942, "trades": 59, "taker_buy_volume": 930.0, "taker_buy_quote": 188.79}, {"ts": 1772256120000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 17335.78, "quote_volume": 3501.82756, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256180000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 15247.3, "quote_volume": 3079.9546, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256240000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256300000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 1049.04, "quote_volume": 212.55608, "trades": 2, "taker_buy_volume": 650.0, "taker_buy_quote": 131.95}, {"ts": 1772256360000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 2466.7, "quote_volume": 498.2734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256420000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 138449.74, "quote_volume": 27966.84748, "trades": 160, "taker_buy_volume": 34657.49, "taker_buy_quote": 7000.81298}, {"ts": 1772256480000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 21023.31, "quote_volume": 4246.67882, "trades": 49, "taker_buy_volume": 29.26, "taker_buy_quote": 5.91052}, {"ts": 1772256540000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256600000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256660000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 55519.97, "quote_volume": 11159.82237, "trades": 56, "taker_buy_volume": 24667.17, "taker_buy_quote": 4958.40957}, {"ts": 1772256720000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 675.33, "quote_volume": 135.74133, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256780000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 207.91, "quote_volume": 41.78991, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256840000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 14500.0, "quote_volume": 2914.5, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256900000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 25189.82, "quote_volume": 5062.89312, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772256960000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 1478.76, "quote_volume": 296.27878, "trades": 5, "taker_buy_volume": 526.78, "taker_buy_quote": 105.88278}, {"ts": 1772257020000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 52.16, "quote_volume": 10.432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257080000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 178660.67, "quote_volume": 35910.79467, "trades": 48, "taker_buy_volume": 169555.95, "taker_buy_quote": 34080.74595}, {"ts": 1772257140000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 441.55, "quote_volume": 88.75155, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257200000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 669.66, "quote_volume": 135.27132, "trades": 2, "taker_buy_volume": 669.66, "taker_buy_quote": 135.27132}, {"ts": 1772257260000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 2049.77, "quote_volume": 413.65354, "trades": 3, "taker_buy_volume": 1649.77, "taker_buy_quote": 333.25354}, {"ts": 1772257320000, "open": 0.202, "high": 0.202, "low": 0.2, "close": 0.201, "volume": 87663.03, "quote_volume": 17612.74997, "trades": 53, "taker_buy_volume": 2763.81, "taker_buy_quote": 556.06794}, {"ts": 1772257380000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 57658.59, "quote_volume": 11589.67078, "trades": 88, "taker_buy_volume": 25899.47, "taker_buy_quote": 5206.08766}, {"ts": 1772257440000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 7127.01, "quote_volume": 1432.52901, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257500000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 45229.45, "quote_volume": 9085.77871, "trades": 50, "taker_buy_volume": 16047.7, "taker_buy_quote": 3225.5877}, {"ts": 1772257560000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 4570.4, "quote_volume": 914.08, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257620000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 25.53, "quote_volume": 5.106, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257680000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257740000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 16402.45, "quote_volume": 3294.96599, "trades": 15, "taker_buy_volume": 14475.99, "taker_buy_quote": 2909.67399}, {"ts": 1772257800000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 2583.54, "quote_volume": 519.29154, "trades": 2, "taker_buy_volume": 2583.54, "taker_buy_quote": 519.29154}, {"ts": 1772257860000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 6080.19, "quote_volume": 1219.56956, "trades": 6, "taker_buy_volume": 3531.56, "taker_buy_quote": 709.84356}, {"ts": 1772257920000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772257980000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258040000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258100000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258160000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258220000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258280000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258340000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 109327.71, "quote_volume": 21974.86971, "trades": 34, "taker_buy_volume": 109327.71, "taker_buy_quote": 21974.86971}, {"ts": 1772258400000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 29665.59, "quote_volume": 5962.37059, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258460000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258520000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258580000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258640000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258700000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772258760000, "open": 0.201, "high": 0.201, "low": 0.199, "close": 0.2, "volume": 405864.84, "quote_volume": 81171.57913, "trades": 118, "taker_buy_volume": 2000.84, "taker_buy_quote": 400.67329}, {"ts": 1772258820000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 148513.51, "quote_volume": 29702.702, "trades": 117, "taker_buy_volume": 101551.13, "taker_buy_quote": 20310.226}, {"ts": 1772258880000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 42986.07, "quote_volume": 8597.214, "trades": 25, "taker_buy_volume": 42986.07, "taker_buy_quote": 8597.214}, {"ts": 1772258940000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 2087.42, "quote_volume": 419.57142, "trades": 3, "taker_buy_volume": 2087.42, "taker_buy_quote": 419.57142}, {"ts": 1772259000000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772259060000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 229.09, "quote_volume": 45.818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772259120000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772259180000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772259240000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 14161.51, "quote_volume": 2832.102, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772259300000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 1295.4, "quote_volume": 259.04985, "trades": 4, "taker_buy_volume": 1265.25, "taker_buy_quote": 253.05}, {"ts": 1772259360000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 100266.97, "quote_volume": 19953.29711, "trades": 145, "taker_buy_volume": 64842.39, "taker_buy_quote": 12903.80569}, {"ts": 1772259420000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 215341.95, "quote_volume": 42652.97458, "trades": 208, "taker_buy_volume": 106796.62, "taker_buy_quote": 21160.99924}, {"ts": 1772259480000, "open": 0.198, "high": 0.198, "low": 0.191, "close": 0.195, "volume": 4948004.91, "quote_volume": 957836.46076, "trades": 2380, "taker_buy_volume": 2519006.13, "taker_buy_quote": 487731.28123}, {"ts": 1772259540000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 187269.83, "quote_volume": 36704.77046, "trades": 200, "taker_buy_volume": 72544.36, "taker_buy_quote": 14218.69456}, {"ts": 1772259600000, "open": 0.195, "high": 0.197, "low": 0.195, "close": 0.196, "volume": 326642.83, "quote_volume": 64019.71788, "trades": 227, "taker_buy_volume": 163577.84, "taker_buy_quote": 32061.3177}, {"ts": 1772259660000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 175657.73, "quote_volume": 34429.83509, "trades": 194, "taker_buy_volume": 152350.9, "taker_buy_quote": 29861.69641}, {"ts": 1772259720000, "open": 0.197, "high": 0.198, "low": 0.196, "close": 0.196, "volume": 216297.63, "quote_volume": 42599.28958, "trades": 159, "taker_buy_volume": 108085.98, "taker_buy_quote": 21305.60911}, {"ts": 1772259780000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 22610.39, "quote_volume": 4431.63644, "trades": 51, "taker_buy_volume": 12511.32, "taker_buy_quote": 2452.21872}, {"ts": 1772259840000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 31976.46, "quote_volume": 6267.38616, "trades": 26, "taker_buy_volume": 3143.16, "taker_buy_quote": 616.05936}, {"ts": 1772259900000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 132.11, "quote_volume": 25.89356, "trades": 1, "taker_buy_volume": 132.11, "taker_buy_quote": 25.89356}, {"ts": 1772259960000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 26723.84, "quote_volume": 5211.1488, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772260020000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 111344.17, "quote_volume": 21600.76898, "trades": 86, "taker_buy_volume": 48936.35, "taker_buy_quote": 9493.6519}, {"ts": 1772260080000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 17688.69, "quote_volume": 3414.31739, "trades": 6, "taker_buy_volume": 400.22, "taker_buy_quote": 77.64268}, {"ts": 1772260140000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 56593.24, "quote_volume": 10977.71428, "trades": 46, "taker_buy_volume": 50578.72, "taker_buy_quote": 9812.27168}, {"ts": 1772260200000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 120527.42, "quote_volume": 23262.30752, "trades": 88, "taker_buy_volume": 34942.34, "taker_buy_quote": 6744.38708}, {"ts": 1772260260000, "open": 0.194, "high": 0.194, "low": 0.192, "close": 0.192, "volume": 44355.05, "quote_volume": 8520.42026, "trades": 30, "taker_buy_volume": 2073.5, "taker_buy_quote": 400.81591}, {"ts": 1772260320000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 224340.03, "quote_volume": 43073.41616, "trades": 205, "taker_buy_volume": 160231.3, "taker_buy_quote": 30764.54}, {"ts": 1772260380000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 626055.91, "quote_volume": 119668.76092, "trades": 227, "taker_buy_volume": 237471.62, "taker_buy_quote": 45427.29927}, {"ts": 1772260440000, "open": 0.192, "high": 0.193, "low": 0.191, "close": 0.191, "volume": 276512.58, "quote_volume": 53090.27141, "trades": 223, "taker_buy_volume": 186926.77, "taker_buy_quote": 35890.20365}, {"ts": 1772260500000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 107704.01, "quote_volume": 20680.38997, "trades": 108, "taker_buy_volume": 24929.17, "taker_buy_quote": 4787.62069}, {"ts": 1772260560000, "open": 0.192, "high": 0.192, "low": 0.189, "close": 0.191, "volume": 602289.3, "quote_volume": 114683.05293, "trades": 533, "taker_buy_volume": 287919.61, "taker_buy_quote": 54813.07512}, {"ts": 1772260620000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 90735.96, "quote_volume": 17330.56836, "trades": 158, "taker_buy_volume": 79031.39, "taker_buy_quote": 15094.99549}, {"ts": 1772260680000, "open": 0.19, "high": 0.191, "low": 0.189, "close": 0.19, "volume": 364159.48, "quote_volume": 69186.24629, "trades": 362, "taker_buy_volume": 114245.15, "taker_buy_quote": 21706.69499}, {"ts": 1772260740000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 226394.81, "quote_volume": 43139.77167, "trades": 209, "taker_buy_volume": 115434.27, "taker_buy_quote": 21987.13899}, {"ts": 1772260800000, "open": 0.191, "high": 0.192, "low": 0.19, "close": 0.192, "volume": 86386.7, "quote_volume": 16500.95371, "trades": 148, "taker_buy_volume": 54619.44, "taker_buy_quote": 10433.45485}, {"ts": 1772260860000, "open": 0.192, "high": 0.193, "low": 0.191, "close": 0.192, "volume": 194862.39, "quote_volume": 37426.4741, "trades": 196, "taker_buy_volume": 116155.52, "taker_buy_quote": 22314.86036}, {"ts": 1772260920000, "open": 0.192, "high": 0.193, "low": 0.191, "close": 0.192, "volume": 98995.65, "quote_volume": 19003.97905, "trades": 94, "taker_buy_volume": 90262.07, "taker_buy_quote": 17331.26639}, {"ts": 1772260980000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 228094.95, "quote_volume": 43794.2304, "trades": 287, "taker_buy_volume": 66195.15, "taker_buy_quote": 12709.4688}, {"ts": 1772261040000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 29721.48, "quote_volume": 5706.60676, "trades": 95, "taker_buy_volume": 24611.45, "taker_buy_quote": 4725.481}, {"ts": 1772261100000, "open": 0.192, "high": 0.192, "low": 0.19, "close": 0.19, "volume": 230355.71, "quote_volume": 44062.10698, "trades": 75, "taker_buy_volume": 19724.01, "taker_buy_quote": 3787.00992}, {"ts": 1772261160000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 14652.2, "quote_volume": 2784.26078, "trades": 3, "taker_buy_volume": 342.78, "taker_buy_quote": 65.47098}, {"ts": 1772261220000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 8197.94, "quote_volume": 1559.99316, "trades": 8, "taker_buy_volume": 2384.56, "taker_buy_quote": 455.45096}, {"ts": 1772261280000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 912.05, "quote_volume": 173.90847, "trades": 5, "taker_buy_volume": 618.97, "taker_buy_quote": 118.22327}, {"ts": 1772261340000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 76687.24, "quote_volume": 14574.33114, "trades": 46, "taker_buy_volume": 5503.39, "taker_buy_quote": 1049.39964}, {"ts": 1772261400000, "open": 0.19, "high": 0.19, "low": 0.188, "close": 0.19, "volume": 227066.44, "quote_volume": 42903.70395, "trades": 189, "taker_buy_volume": 119045.76, "taker_buy_quote": 22502.01422}, {"ts": 1772261460000, "open": 0.189, "high": 0.19, "low": 0.188, "close": 0.189, "volume": 237518.48, "quote_volume": 44890.73311, "trades": 289, "taker_buy_volume": 149309.59, "taker_buy_quote": 28219.71251}, {"ts": 1772261520000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 213776.66, "quote_volume": 40412.76718, "trades": 162, "taker_buy_volume": 145748.04, "taker_buy_quote": 27555.358}, {"ts": 1772261580000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 38571.31, "quote_volume": 7290.91808, "trades": 87, "taker_buy_volume": 31804.4, "taker_buy_quote": 6011.97209}, {"ts": 1772261640000, "open": 0.189, "high": 0.19, "low": 0.188, "close": 0.188, "volume": 125387.49, "quote_volume": 23698.14942, "trades": 112, "taker_buy_volume": 71608.0, "taker_buy_quote": 13533.97566}, {"ts": 1772261700000, "open": 0.189, "high": 0.189, "low": 0.187, "close": 0.188, "volume": 164151.68, "quote_volume": 30861.10637, "trades": 128, "taker_buy_volume": 32847.74, "taker_buy_quote": 6176.44587}, {"ts": 1772261760000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 186461.94, "quote_volume": 35058.37297, "trades": 238, "taker_buy_volume": 109099.78, "taker_buy_quote": 20514.28689}, {"ts": 1772261820000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 83422.17, "quote_volume": 15754.52342, "trades": 25, "taker_buy_volume": 71155.46, "taker_buy_quote": 13448.38194}, {"ts": 1772261880000, "open": 0.189, "high": 0.189, "low": 0.187, "close": 0.188, "volume": 116426.37, "quote_volume": 21891.43174, "trades": 122, "taker_buy_volume": 53612.31, "taker_buy_quote": 10083.01097}, {"ts": 1772261940000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 7009.28, "quote_volume": 1323.78511, "trades": 6, "taker_buy_volume": 6040.47, "taker_buy_quote": 1141.64883}, {"ts": 1772262000000, "open": 0.188, "high": 0.189, "low": 0.186, "close": 0.188, "volume": 325764.68, "quote_volume": 61066.59337, "trades": 404, "taker_buy_volume": 128076.94, "taker_buy_quote": 23986.89417}, {"ts": 1772262060000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 85884.58, "quote_volume": 16146.85823, "trades": 164, "taker_buy_volume": 73197.35, "taker_buy_quote": 13761.65899}, {"ts": 1772262120000, "open": 0.188, "high": 0.19, "low": 0.188, "close": 0.188, "volume": 255964.33, "quote_volume": 48373.44055, "trades": 172, "taker_buy_volume": 217630.95, "taker_buy_quote": 41132.26612}, {"ts": 1772262180000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 19265.38, "quote_volume": 3640.49582, "trades": 9, "taker_buy_volume": 18604.38, "taker_buy_quote": 3516.22782}, {"ts": 1772262240000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 63289.36, "quote_volume": 11961.76741, "trades": 151, "taker_buy_volume": 43954.62, "taker_buy_quote": 8307.50155}, {"ts": 1772262300000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 161390.58, "quote_volume": 30525.13325, "trades": 73, "taker_buy_volume": 28032.17, "taker_buy_quote": 5320.39376}, {"ts": 1772262360000, "open": 0.189, "high": 0.19, "low": 0.188, "close": 0.189, "volume": 146217.11, "quote_volume": 27634.65557, "trades": 110, "taker_buy_volume": 107016.06, "taker_buy_quote": 20226.05681}, {"ts": 1772262420000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 2388.05, "quote_volume": 453.42241, "trades": 9, "taker_buy_volume": 2080.96, "taker_buy_quote": 395.3824}, {"ts": 1772262480000, "open": 0.19, "high": 0.191, "low": 0.189, "close": 0.189, "volume": 165269.94, "quote_volume": 31400.46362, "trades": 249, "taker_buy_volume": 106275.35, "taker_buy_quote": 20192.4288}, {"ts": 1772262540000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 106375.75, "quote_volume": 20209.7307, "trades": 96, "taker_buy_volume": 61798.56, "taker_buy_quote": 11741.7264}, {"ts": 1772262600000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 784.7, "quote_volume": 148.83461, "trades": 2, "taker_buy_volume": 526.31, "taker_buy_quote": 99.9989}, {"ts": 1772262660000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 79111.37, "quote_volume": 14952.04893, "trades": 138, "taker_buy_volume": 39099.4, "taker_buy_quote": 7389.7866}, {"ts": 1772262720000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 12153.73, "quote_volume": 2304.06802, "trades": 10, "taker_buy_volume": 7013.05, "taker_buy_quote": 1332.4795}, {"ts": 1772262780000, "open": 0.189, "high": 0.191, "low": 0.189, "close": 0.191, "volume": 89813.27, "quote_volume": 17055.77065, "trades": 79, "taker_buy_volume": 69780.11, "taker_buy_quote": 13268.27888}, {"ts": 1772262840000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 250628.48, "quote_volume": 47624.43782, "trades": 106, "taker_buy_volume": 162582.96, "taker_buy_quote": 30895.78902}, {"ts": 1772262900000, "open": 0.19, "high": 0.191, "low": 0.189, "close": 0.191, "volume": 99294.98, "quote_volume": 18865.8114, "trades": 116, "taker_buy_volume": 32866.9, "taker_buy_quote": 6244.81369}, {"ts": 1772262960000, "open": 0.191, "high": 0.191, "low": 0.189, "close": 0.19, "volume": 69152.52, "quote_volume": 13140.21751, "trades": 24, "taker_buy_volume": 2964.81, "taker_buy_quote": 564.56587}, {"ts": 1772263020000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 4214.07, "quote_volume": 800.6733, "trades": 7, "taker_buy_volume": 4214.07, "taker_buy_quote": 800.6733}, {"ts": 1772263080000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 981.77, "quote_volume": 186.27591, "trades": 4, "taker_buy_volume": 721.38, "taker_buy_quote": 137.0622}, {"ts": 1772263140000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 1500.52, "quote_volume": 283.65691, "trades": 7, "taker_buy_volume": 58.63, "taker_buy_quote": 11.1397}, {"ts": 1772263200000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 108361.44, "quote_volume": 20480.29456, "trades": 95, "taker_buy_volume": 25323.34, "taker_buy_quote": 4786.11126}, {"ts": 1772263260000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1505.16, "quote_volume": 282.97008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772263320000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 544.11, "quote_volume": 102.80781, "trades": 4, "taker_buy_volume": 515.13, "taker_buy_quote": 97.35957}, {"ts": 1772263380000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 247572.69, "quote_volume": 46544.53095, "trades": 183, "taker_buy_volume": 79638.64, "taker_buy_quote": 14972.92955}, {"ts": 1772263440000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 190313.15, "quote_volume": 35812.57529, "trades": 69, "taker_buy_volume": 65347.01, "taker_buy_quote": 12318.94097}, {"ts": 1772263500000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 75071.29, "quote_volume": 14113.42897, "trades": 30, "taker_buy_volume": 75044.69, "taker_buy_quote": 14108.42817}, {"ts": 1772263560000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772263620000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 323.53, "quote_volume": 61.14717, "trades": 3, "taker_buy_volume": 323.53, "taker_buy_quote": 61.14717}, {"ts": 1772263680000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 88823.54, "quote_volume": 16787.82584, "trades": 82, "taker_buy_volume": 69804.76, "taker_buy_quote": 13193.27642}, {"ts": 1772263740000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 32199.63, "quote_volume": 6085.73007, "trades": 37, "taker_buy_volume": 13333.76, "taker_buy_quote": 2520.08064}, {"ts": 1772263800000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772263860000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 47755.59, "quote_volume": 9028.22225, "trades": 23, "taker_buy_volume": 47576.67, "taker_buy_quote": 8994.40637}, {"ts": 1772263920000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 42072.68, "quote_volume": 7993.00088, "trades": 55, "taker_buy_volume": 41264.36, "taker_buy_quote": 7840.2284}, {"ts": 1772263980000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 27265.17, "quote_volume": 5180.2736, "trades": 30, "taker_buy_volume": 27156.47, "taker_buy_quote": 5159.7293}, {"ts": 1772264040000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 11238.0, "quote_volume": 2145.54463, "trades": 5, "taker_buy_volume": 10324.63, "taker_buy_quote": 1972.00433}, {"ts": 1772264100000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 133755.45, "quote_volume": 25546.96123, "trades": 83, "taker_buy_volume": 45051.71, "taker_buy_quote": 8604.87661}, {"ts": 1772264160000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772264220000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 31.41, "quote_volume": 5.99931, "trades": 1, "taker_buy_volume": 31.41, "taker_buy_quote": 5.99931}, {"ts": 1772264280000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 239757.52, "quote_volume": 45954.75349, "trades": 236, "taker_buy_volume": 177104.38, "taker_buy_quote": 33943.43864}, {"ts": 1772264340000, "open": 0.192, "high": 0.194, "low": 0.192, "close": 0.193, "volume": 210895.33, "quote_volume": 40703.29985, "trades": 328, "taker_buy_volume": 116696.21, "taker_buy_quote": 22522.95285}, {"ts": 1772264400000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 13601.7, "quote_volume": 2638.04102, "trades": 22, "taker_buy_volume": 12912.92, "taker_buy_quote": 2505.10648}, {"ts": 1772264460000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 90079.9, "quote_volume": 17393.24231, "trades": 35, "taker_buy_volume": 9223.33, "taker_buy_quote": 1787.9243}, {"ts": 1772264520000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 220510.5, "quote_volume": 42558.82375, "trades": 176, "taker_buy_volume": 124536.51, "taker_buy_quote": 24035.84368}, {"ts": 1772264580000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 18631.18, "quote_volume": 3595.81774, "trades": 73, "taker_buy_volume": 17800.19, "taker_buy_quote": 3435.43667}, {"ts": 1772264640000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 922.99, "quote_volume": 178.09465, "trades": 4, "taker_buy_volume": 880.57, "taker_buy_quote": 169.95001}, {"ts": 1772264700000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 7236.69, "quote_volume": 1391.0029, "trades": 5, "taker_buy_volume": 1558.42, "taker_buy_quote": 300.77506}, {"ts": 1772264760000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 114440.26, "quote_volume": 21972.73717, "trades": 79, "taker_buy_volume": 388.01, "taker_buy_quote": 74.70517}, {"ts": 1772264820000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 78542.43, "quote_volume": 15080.14656, "trades": 84, "taker_buy_volume": 78542.43, "taker_buy_quote": 15080.14656}, {"ts": 1772264880000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 82194.89, "quote_volume": 15781.41888, "trades": 51, "taker_buy_volume": 63399.03, "taker_buy_quote": 12172.61376}, {"ts": 1772264940000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 167544.99, "quote_volume": 32001.09309, "trades": 95, "taker_buy_volume": 34723.66, "taker_buy_quote": 6632.21906}, {"ts": 1772265000000, "open": 0.191, "high": 0.192, "low": 0.19, "close": 0.191, "volume": 169722.67, "quote_volume": 32415.49981, "trades": 83, "taker_buy_volume": 145701.52, "taker_buy_quote": 27829.0336}, {"ts": 1772265060000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 35307.78, "quote_volume": 6744.03806, "trades": 36, "taker_buy_volume": 35240.53, "taker_buy_quote": 6731.19331}, {"ts": 1772265120000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 2194.37, "quote_volume": 419.12467, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265180000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 37428.69, "quote_volume": 7152.9374, "trades": 23, "taker_buy_volume": 4057.61, "taker_buy_quote": 779.06112}, {"ts": 1772265240000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 215.99, "quote_volume": 41.25409, "trades": 3, "taker_buy_volume": 215.99, "taker_buy_quote": 41.25409}, {"ts": 1772265300000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 1156.84, "quote_volume": 219.7996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265360000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 871.77, "quote_volume": 165.6363, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772265420000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 70.0, "quote_volume": 13.37, "trades": 1, "taker_buy_volume": 70.0, "taker_buy_quote": 13.37}, {"ts": 1772265480000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 3392.84, "quote_volume": 645.20885, "trades": 4, "taker_buy_volume": 569.25, "taker_buy_quote": 108.72675}, {"ts": 1772265540000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 90.12, "quote_volume": 17.21292, "trades": 1, "taker_buy_volume": 90.12, "taker_buy_quote": 17.21292}, {"ts": 1772265600000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 107643.33, "quote_volume": 20451.25059, "trades": 57, "taker_buy_volume": 32774.04, "taker_buy_quote": 6227.0676}, {"ts": 1772265660000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 101574.05, "quote_volume": 19197.49545, "trades": 51, "taker_buy_volume": 41908.29, "taker_buy_quote": 7920.66681}, {"ts": 1772265720000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 14386.45, "quote_volume": 2733.38812, "trades": 6, "taker_buy_volume": 14349.07, "taker_buy_quote": 2726.3233}, {"ts": 1772265780000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 4764.08, "quote_volume": 905.1752, "trades": 9, "taker_buy_volume": 4764.08, "taker_buy_quote": 905.1752}, {"ts": 1772265840000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 35644.71, "quote_volume": 6771.46047, "trades": 15, "taker_buy_volume": 34610.28, "taker_buy_quote": 6575.9532}, {"ts": 1772265900000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 32204.31, "quote_volume": 6118.8189, "trades": 71, "taker_buy_volume": 10529.87, "taker_buy_quote": 2000.6753}, {"ts": 1772265960000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 13213.88, "quote_volume": 2500.46366, "trades": 9, "taker_buy_volume": 3040.34, "taker_buy_quote": 577.6646}, {"ts": 1772266020000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266080000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 54286.14, "quote_volume": 10260.08046, "trades": 62, "taker_buy_volume": 7071.42, "taker_buy_quote": 1336.49838}, {"ts": 1772266140000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 1218.04, "quote_volume": 229.71005, "trades": 4, "taker_buy_volume": 718.53, "taker_buy_quote": 135.80217}, {"ts": 1772266200000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 56347.76, "quote_volume": 10649.75295, "trades": 27, "taker_buy_volume": 55722.57, "taker_buy_quote": 10531.59204}, {"ts": 1772266260000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 456.15, "quote_volume": 86.4755, "trades": 2, "taker_buy_volume": 263.15, "taker_buy_quote": 49.9985}, {"ts": 1772266320000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 2830.68, "quote_volume": 537.8292, "trades": 1, "taker_buy_volume": 2830.68, "taker_buy_quote": 537.8292}, {"ts": 1772266380000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 355.82, "quote_volume": 67.6058, "trades": 1, "taker_buy_volume": 355.82, "taker_buy_quote": 67.6058}, {"ts": 1772266440000, "open": 0.19, "high": 0.19, "low": 0.188, "close": 0.188, "volume": 100968.33, "quote_volume": 19083.19475, "trades": 65, "taker_buy_volume": 5882.71, "taker_buy_quote": 1112.09257}, {"ts": 1772266500000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 8540.78, "quote_volume": 1614.20742, "trades": 26, "taker_buy_volume": 7842.2, "taker_buy_quote": 1482.1758}, {"ts": 1772266560000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 517.15, "quote_volume": 97.74135, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266620000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 755.11, "quote_volume": 143.4709, "trades": 1, "taker_buy_volume": 755.11, "taker_buy_quote": 143.4709}, {"ts": 1772266680000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 16486.34, "quote_volume": 3115.91826, "trades": 29, "taker_buy_volume": 6518.18, "taker_buy_quote": 1231.93602}, {"ts": 1772266740000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 16328.46, "quote_volume": 3086.07894, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772266800000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 207828.85, "quote_volume": 39071.8238, "trades": 237, "taker_buy_volume": 73692.86, "taker_buy_quote": 13854.25768}, {"ts": 1772266860000, "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.188, "volume": 96249.17, "quote_volume": 18086.93898, "trades": 116, "taker_buy_volume": 51463.18, "taker_buy_quote": 9675.12086}, {"ts": 1772266920000, "open": 0.189, "high": 0.19, "low": 0.188, "close": 0.188, "volume": 126155.12, "quote_volume": 23869.89224, "trades": 80, "taker_buy_volume": 77508.53, "taker_buy_quote": 14676.15128}, {"ts": 1772266980000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 9513.12, "quote_volume": 1789.32689, "trades": 6, "taker_buy_volume": 860.33, "taker_buy_quote": 162.60237}, {"ts": 1772267040000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 144.62, "quote_volume": 27.33318, "trades": 1, "taker_buy_volume": 144.62, "taker_buy_quote": 27.33318}, {"ts": 1772267100000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 37403.81, "quote_volume": 7072.54688, "trades": 54, "taker_buy_volume": 36138.23, "taker_buy_quote": 6833.35226}, {"ts": 1772267160000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 51256.91, "quote_volume": 9685.05804, "trades": 94, "taker_buy_volume": 15154.24, "taker_buy_quote": 2864.15136}, {"ts": 1772267220000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1238.09, "quote_volume": 232.76092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267280000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267340000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772267400000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 195392.79, "quote_volume": 36734.68378, "trades": 87, "taker_buy_volume": 70534.8, "taker_buy_quote": 13261.38166}, {"ts": 1772267460000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 453.13, "quote_volume": 85.64157, "trades": 1, "taker_buy_volume": 453.13, "taker_buy_quote": 85.64157}, {"ts": 1772267520000, "open": 0.189, "high": 0.189, "low": 0.187, "close": 0.188, "volume": 2751.82, "quote_volume": 516.99753, "trades": 24, "taker_buy_volume": 348.25, "taker_buy_quote": 65.73415}, {"ts": 1772267580000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 35192.83, "quote_volume": 6616.12564, "trades": 35, "taker_buy_volume": 30484.31, "taker_buy_quote": 5731.05028}, {"ts": 1772267640000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 75935.0, "quote_volume": 14275.78, "trades": 48, "taker_buy_volume": 69988.68, "taker_buy_quote": 13157.87184}, {"ts": 1772267700000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 32549.81, "quote_volume": 6123.6134, "trades": 49, "taker_buy_volume": 14015.27, "taker_buy_quote": 2639.11988}, {"ts": 1772267760000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 5431.53, "quote_volume": 1021.18286, "trades": 12, "taker_buy_volume": 55.22, "taker_buy_quote": 10.43658}, {"ts": 1772267820000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 3651.47, "quote_volume": 686.47636, "trades": 11, "taker_buy_volume": 531.91, "taker_buy_quote": 99.99908}, {"ts": 1772267880000, "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.188, "volume": 155599.66, "quote_volume": 29255.72941, "trades": 90, "taker_buy_volume": 44333.49, "taker_buy_quote": 8338.32912}, {"ts": 1772267940000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 400465.86, "quote_volume": 74990.879, "trades": 133, "taker_buy_volume": 154952.71, "taker_buy_quote": 29079.91995}, {"ts": 1772268000000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 619.32, "quote_volume": 115.90078, "trades": 3, "taker_buy_volume": 87.94, "taker_buy_quote": 16.53272}, {"ts": 1772268060000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 788.12, "quote_volume": 148.05806, "trades": 5, "taker_buy_volume": 679.62, "taker_buy_quote": 127.76856}, {"ts": 1772268120000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 10.63, "quote_volume": 1.99844, "trades": 1, "taker_buy_volume": 10.63, "taker_buy_quote": 1.99844}, {"ts": 1772268180000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 90809.39, "quote_volume": 16981.77244, "trades": 50, "taker_buy_volume": 18833.3, "taker_buy_quote": 3522.24361}, {"ts": 1772268240000, "open": 0.186, "high": 0.188, "low": 0.186, "close": 0.187, "volume": 122958.55, "quote_volume": 22971.7127, "trades": 98, "taker_buy_volume": 70194.67, "taker_buy_quote": 13132.23055}, {"ts": 1772268300000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 36749.71, "quote_volume": 6872.19577, "trades": 41, "taker_buy_volume": 29880.44, "taker_buy_quote": 5587.64228}, {"ts": 1772268360000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 5468.0, "quote_volume": 1022.83, "trades": 11, "taker_buy_volume": 314.0, "taker_buy_quote": 59.032}, {"ts": 1772268420000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 2084.92, "quote_volume": 389.88004, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268480000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 6443.58, "quote_volume": 1205.35857, "trades": 5, "taker_buy_volume": 409.11, "taker_buy_quote": 76.91268}, {"ts": 1772268540000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 75325.48, "quote_volume": 14085.78008, "trades": 65, "taker_buy_volume": 12054.17, "taker_buy_quote": 2254.12979}, {"ts": 1772268600000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 107.52, "quote_volume": 19.99872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268660000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 81.37, "quote_volume": 15.21619, "trades": 2, "taker_buy_volume": 81.37, "taker_buy_quote": 15.21619}, {"ts": 1772268720000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 31631.67, "quote_volume": 5885.40711, "trades": 24, "taker_buy_volume": 1916.49, "taker_buy_quote": 358.38363}, {"ts": 1772268780000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 461.77, "quote_volume": 86.23839, "trades": 3, "taker_buy_volume": 349.17, "taker_buy_quote": 65.29479}, {"ts": 1772268840000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 7638.93, "quote_volume": 1423.67681, "trades": 9, "taker_buy_volume": 2835.83, "taker_buy_quote": 530.30021}, {"ts": 1772268900000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772268960000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 13548.9, "quote_volume": 2533.6443, "trades": 4, "taker_buy_volume": 13548.9, "taker_buy_quote": 2533.6443}, {"ts": 1772269020000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 5942.89, "quote_volume": 1111.32043, "trades": 2, "taker_buy_volume": 5942.89, "taker_buy_quote": 1111.32043}, {"ts": 1772269080000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 65709.7, "quote_volume": 12234.13533, "trades": 68, "taker_buy_volume": 38535.64, "taker_buy_quote": 7179.76017}, {"ts": 1772269140000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 17073.0, "quote_volume": 3183.82366, "trades": 8, "taker_buy_volume": 8245.66, "taker_buy_quote": 1541.93842}, {"ts": 1772269200000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 17614.01, "quote_volume": 3284.40589, "trades": 18, "taker_buy_volume": 8200.03, "taker_buy_quote": 1533.40561}, {"ts": 1772269260000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 10597.29, "quote_volume": 1972.46542, "trades": 7, "taker_buy_volume": 1369.48, "taker_buy_quote": 256.09276}, {"ts": 1772269320000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 8748.74, "quote_volume": 1627.26564, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772269380000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1144.42, "quote_volume": 214.00654, "trades": 3, "taker_buy_volume": 1144.42, "taker_buy_quote": 214.00654}, {"ts": 1772269440000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 263.1, "quote_volume": 49.1997, "trades": 2, "taker_buy_volume": 263.1, "taker_buy_quote": 49.1997}, {"ts": 1772269500000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 254.6, "quote_volume": 47.3556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772269560000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 2881.47, "quote_volume": 535.95342, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772269620000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 45133.27, "quote_volume": 8394.78822, "trades": 22, "taker_buy_volume": 2369.04, "taker_buy_quote": 440.64144}, {"ts": 1772269680000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 2166.99, "quote_volume": 400.98366, "trades": 14, "taker_buy_volume": 90.51, "taker_buy_quote": 16.83486}, {"ts": 1772269740000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 5455.44, "quote_volume": 1013.83777, "trades": 4, "taker_buy_volume": 4581.37, "taker_buy_quote": 852.13482}, {"ts": 1772269800000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 2745.9, "quote_volume": 510.7374, "trades": 1, "taker_buy_volume": 2745.9, "taker_buy_quote": 510.7374}, {"ts": 1772269860000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 91988.8, "quote_volume": 17109.9168, "trades": 50, "taker_buy_volume": 70607.33, "taker_buy_quote": 13132.96338}, {"ts": 1772269920000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 3868.83, "quote_volume": 719.60238, "trades": 5, "taker_buy_volume": 3868.83, "taker_buy_quote": 719.60238}, {"ts": 1772269980000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 67455.14, "quote_volume": 12590.5224, "trades": 77, "taker_buy_volume": 66429.09, "taker_buy_quote": 12399.6771}, {"ts": 1772270040000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 51058.28, "quote_volume": 9547.89836, "trades": 50, "taker_buy_volume": 22539.24, "taker_buy_quote": 4214.83788}, {"ts": 1772270100000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1268.11, "quote_volume": 237.13657, "trades": 1, "taker_buy_volume": 1268.11, "taker_buy_quote": 237.13657}, {"ts": 1772270160000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772270220000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1691.24, "quote_volume": 316.26188, "trades": 3, "taker_buy_volume": 1691.24, "taker_buy_quote": 316.26188}, {"ts": 1772270280000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 161.2, "quote_volume": 30.1444, "trades": 1, "taker_buy_volume": 161.2, "taker_buy_quote": 30.1444}, {"ts": 1772270340000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 143.63, "quote_volume": 26.76865, "trades": 2, "taker_buy_volume": 53.47, "taker_buy_quote": 9.99889}, {"ts": 1772270400000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772270460000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 11386.7, "quote_volume": 2128.27028, "trades": 18, "taker_buy_volume": 10344.08, "taker_buy_quote": 1934.34296}, {"ts": 1772270520000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772270580000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 92693.2, "quote_volume": 17332.51748, "trades": 78, "taker_buy_volume": 83034.98, "taker_buy_quote": 15527.54126}, {"ts": 1772270640000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 63890.06, "quote_volume": 11947.44122, "trades": 98, "taker_buy_volume": 36105.19, "taker_buy_quote": 6751.67053}, {"ts": 1772270700000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 114035.79, "quote_volume": 21324.72995, "trades": 73, "taker_buy_volume": 76567.45, "taker_buy_quote": 14318.15037}, {"ts": 1772270760000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 161188.99, "quote_volume": 30142.06002, "trades": 92, "taker_buy_volume": 52772.5, "taker_buy_quote": 9868.4575}, {"ts": 1772270820000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 431.18, "quote_volume": 80.48091, "trades": 2, "taker_buy_volume": 281.43, "taker_buy_quote": 52.62741}, {"ts": 1772270880000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 2717.52, "quote_volume": 508.17624, "trades": 7, "taker_buy_volume": 2717.52, "taker_buy_quote": 508.17624}, {"ts": 1772270940000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 90456.65, "quote_volume": 16915.39355, "trades": 78, "taker_buy_volume": 66893.26, "taker_buy_quote": 12509.03962}, {"ts": 1772271000000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 1746.05, "quote_volume": 325.59235, "trades": 7, "taker_buy_volume": 827.05, "taker_buy_quote": 154.65835}, {"ts": 1772271060000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 267.37, "quote_volume": 49.99819, "trades": 1, "taker_buy_volume": 267.37, "taker_buy_quote": 49.99819}, {"ts": 1772271120000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1912.13, "quote_volume": 357.56831, "trades": 2, "taker_buy_volume": 1912.13, "taker_buy_quote": 357.56831}, {"ts": 1772271180000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 40070.25, "quote_volume": 7453.12152, "trades": 7, "taker_buy_volume": 55.02, "taker_buy_quote": 10.28874}, {"ts": 1772271240000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 128072.94, "quote_volume": 23821.57218, "trades": 67, "taker_buy_volume": 17213.64, "taker_buy_quote": 3201.74238}, {"ts": 1772271300000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 58364.67, "quote_volume": 10855.82862, "trades": 59, "taker_buy_volume": 33933.76, "taker_buy_quote": 6311.67936}, {"ts": 1772271360000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 1496.68, "quote_volume": 277.99156, "trades": 6, "taker_buy_volume": 1105.76, "taker_buy_quote": 205.67136}, {"ts": 1772271420000, "open": 0.185, "high": 0.186, "low": 0.184, "close": 0.185, "volume": 361849.3, "quote_volume": 66941.23395, "trades": 184, "taker_buy_volume": 205583.0, "taker_buy_quote": 38032.92004}, {"ts": 1772271480000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 5805.51, "quote_volume": 1079.55821, "trades": 4, "taker_buy_volume": 5538.86, "taker_buy_quote": 1030.22796}, {"ts": 1772271540000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 277.49, "quote_volume": 51.33565, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271600000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 610.46, "quote_volume": 113.54556, "trades": 1, "taker_buy_volume": 610.46, "taker_buy_quote": 113.54556}, {"ts": 1772271660000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 1882.02, "quote_volume": 348.44282, "trades": 3, "taker_buy_volume": 269.12, "taker_buy_quote": 50.05632}, {"ts": 1772271720000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772271780000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 5321.45, "quote_volume": 989.7897, "trades": 3, "taker_buy_volume": 5321.45, "taker_buy_quote": 989.7897}, {"ts": 1772271840000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 53.76, "quote_volume": 9.99936, "trades": 1, "taker_buy_volume": 53.76, "taker_buy_quote": 9.99936}, {"ts": 1772271900000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 2343.35, "quote_volume": 435.8631, "trades": 10, "taker_buy_volume": 2343.35, "taker_buy_quote": 435.8631}, {"ts": 1772271960000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 32295.96, "quote_volume": 6007.04856, "trades": 11, "taker_buy_volume": 32295.96, "taker_buy_quote": 6007.04856}, {"ts": 1772272020000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272080000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 3608.45, "quote_volume": 670.81828, "trades": 4, "taker_buy_volume": 3255.03, "taker_buy_quote": 605.43558}, {"ts": 1772272140000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 2263.44, "quote_volume": 420.99984, "trades": 1, "taker_buy_volume": 2263.44, "taker_buy_quote": 420.99984}, {"ts": 1772272200000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 45155.87, "quote_volume": 8353.83595, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272260000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 13091.8, "quote_volume": 2422.14319, "trades": 7, "taker_buy_volume": 160.19, "taker_buy_quote": 29.79534}, {"ts": 1772272320000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 8445.29, "quote_volume": 1562.37865, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272380000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 11929.44, "quote_volume": 2208.04869, "trades": 8, "taker_buy_volume": 1102.29, "taker_buy_quote": 205.02594}, {"ts": 1772272440000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 5281.59, "quote_volume": 977.49521, "trades": 4, "taker_buy_volume": 401.06, "taker_buy_quote": 74.59716}, {"ts": 1772272500000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 17493.12, "quote_volume": 3253.72032, "trades": 4, "taker_buy_volume": 17493.12, "taker_buy_quote": 3253.72032}, {"ts": 1772272560000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 168.53, "quote_volume": 31.23181, "trades": 2, "taker_buy_volume": 53.76, "taker_buy_quote": 9.99936}, {"ts": 1772272620000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 2079.42, "quote_volume": 386.77212, "trades": 1, "taker_buy_volume": 2079.42, "taker_buy_quote": 386.77212}, {"ts": 1772272680000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272740000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 116.4, "quote_volume": 21.534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772272800000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 16143.31, "quote_volume": 3002.65566, "trades": 2, "taker_buy_volume": 16143.31, "taker_buy_quote": 3002.65566}, {"ts": 1772272860000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 11100.93, "quote_volume": 2053.71436, "trades": 12, "taker_buy_volume": 42.31, "taker_buy_quote": 7.86966}, {"ts": 1772272920000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 3313.65, "quote_volume": 615.17579, "trades": 3, "taker_buy_volume": 2150.54, "taker_buy_quote": 400.00044}, {"ts": 1772272980000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 122040.39, "quote_volume": 22577.52205, "trades": 70, "taker_buy_volume": 72492.62, "taker_buy_quote": 13411.1846}, {"ts": 1772273040000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 850.34, "quote_volume": 157.3129, "trades": 1, "taker_buy_volume": 850.34, "taker_buy_quote": 157.3129}, {"ts": 1772273100000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 77.19, "quote_volume": 14.28015, "trades": 2, "taker_buy_volume": 77.19, "taker_buy_quote": 14.28015}, {"ts": 1772273160000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 5849.0, "quote_volume": 1076.28783, "trades": 12, "taker_buy_volume": 71.83, "taker_buy_quote": 13.28855}, {"ts": 1772273220000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 68.68, "quote_volume": 12.7058, "trades": 1, "taker_buy_volume": 68.68, "taker_buy_quote": 12.7058}, {"ts": 1772273280000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 290.69, "quote_volume": 53.48696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273340000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 2933.71, "quote_volume": 542.73635, "trades": 7, "taker_buy_volume": 2933.71, "taker_buy_quote": 542.73635}, {"ts": 1772273400000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 37484.24, "quote_volume": 6934.5397, "trades": 30, "taker_buy_volume": 37439.54, "taker_buy_quote": 6926.3149}, {"ts": 1772273460000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 13150.95, "quote_volume": 2419.7748, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273520000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 12470.31, "quote_volume": 2296.92896, "trades": 3, "taker_buy_volume": 2391.92, "taker_buy_quote": 442.5052}, {"ts": 1772273580000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772273640000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 658.76, "quote_volume": 121.8706, "trades": 3, "taker_buy_volume": 658.76, "taker_buy_quote": 121.8706}, {"ts": 1772273700000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1267.35, "quote_volume": 234.45975, "trades": 2, "taker_buy_volume": 1267.35, "taker_buy_quote": 234.45975}, {"ts": 1772273760000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 3546.97, "quote_volume": 656.18945, "trades": 1, "taker_buy_volume": 3546.97, "taker_buy_quote": 656.18945}, {"ts": 1772273820000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 78210.56, "quote_volume": 14468.9536, "trades": 36, "taker_buy_volume": 78183.53, "taker_buy_quote": 14463.95305}, {"ts": 1772273880000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 772.02, "quote_volume": 142.97865, "trades": 3, "taker_buy_volume": 154.95, "taker_buy_quote": 28.8207}, {"ts": 1772273940000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274000000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 147.8, "quote_volume": 27.343, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772274060000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 100.0, "quote_volume": 18.6, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 18.6}, {"ts": 1772274120000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 2148.7, "quote_volume": 399.6582, "trades": 18, "taker_buy_volume": 2148.7, "taker_buy_quote": 399.6582}, {"ts": 1772274180000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 2327.29, "quote_volume": 432.87594, "trades": 2, "taker_buy_volume": 2327.29, "taker_buy_quote": 432.87594}, {"ts": 1772274240000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 66756.23, "quote_volume": 12416.65878, "trades": 22, "taker_buy_volume": 66756.23, "taker_buy_quote": 12416.65878}, {"ts": 1772274300000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 70390.54, "quote_volume": 13092.64044, "trades": 17, "taker_buy_volume": 70390.54, "taker_buy_quote": 13092.64044}, {"ts": 1772274360000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 81057.36, "quote_volume": 15076.13881, "trades": 48, "taker_buy_volume": 24612.39, "taker_buy_quote": 4577.90454}, {"ts": 1772274420000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 36472.63, "quote_volume": 6783.90918, "trades": 15, "taker_buy_volume": 36472.63, "taker_buy_quote": 6783.90918}, {"ts": 1772274480000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 1565.98, "quote_volume": 291.06113, "trades": 3, "taker_buy_volume": 1354.83, "taker_buy_quote": 251.99838}, {"ts": 1772274540000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1494.38, "quote_volume": 277.95468, "trades": 1, "taker_buy_volume": 1494.38, "taker_buy_quote": 277.95468}, {"ts": 1772274600000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 13.05, "quote_volume": 2.4273, "trades": 1, "taker_buy_volume": 13.05, "taker_buy_quote": 2.4273}, {"ts": 1772274660000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 58110.58, "quote_volume": 10821.9871, "trades": 35, "taker_buy_volume": 58110.58, "taker_buy_quote": 10821.9871}, {"ts": 1772274720000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 21544.6, "quote_volume": 4028.2956, "trades": 12, "taker_buy_volume": 21000.0, "taker_buy_quote": 3927.0}, {"ts": 1772274780000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 66168.65, "quote_volume": 12376.50135, "trades": 59, "taker_buy_volume": 31613.15, "taker_buy_quote": 5914.62285}, {"ts": 1772274840000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 73634.54, "quote_volume": 13772.87189, "trades": 140, "taker_buy_volume": 22392.65, "taker_buy_quote": 4190.63846}, {"ts": 1772274900000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 76620.24, "quote_volume": 14327.98488, "trades": 45, "taker_buy_volume": 20585.44, "taker_buy_quote": 3849.47728}, {"ts": 1772274960000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 76.15, "quote_volume": 14.24005, "trades": 2, "taker_buy_volume": 76.15, "taker_buy_quote": 14.24005}, {"ts": 1772275020000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 6000.0, "quote_volume": 1116.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275080000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 296.51, "quote_volume": 55.44737, "trades": 2, "taker_buy_volume": 296.51, "taker_buy_quote": 55.44737}, {"ts": 1772275140000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275200000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275260000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 3654.38, "quote_volume": 683.36906, "trades": 4, "taker_buy_volume": 3654.38, "taker_buy_quote": 683.36906}, {"ts": 1772275320000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 262.73, "quote_volume": 49.13051, "trades": 1, "taker_buy_volume": 262.73, "taker_buy_quote": 49.13051}, {"ts": 1772275380000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275440000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 175.08, "quote_volume": 32.73996, "trades": 1, "taker_buy_volume": 175.08, "taker_buy_quote": 32.73996}, {"ts": 1772275500000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275560000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 122857.59, "quote_volume": 22851.81147, "trades": 144, "taker_buy_volume": 31979.88, "taker_buy_quote": 5948.55741}, {"ts": 1772275620000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 28858.04, "quote_volume": 5338.7374, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275680000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 1348.77, "quote_volume": 250.19211, "trades": 5, "taker_buy_volume": 669.66, "taker_buy_quote": 124.55676}, {"ts": 1772275740000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 143584.0, "quote_volume": 26706.624, "trades": 49, "taker_buy_volume": 100236.74, "taker_buy_quote": 18644.03364}, {"ts": 1772275800000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 24801.44, "quote_volume": 4613.06784, "trades": 35, "taker_buy_volume": 6600.32, "taker_buy_quote": 1227.65952}, {"ts": 1772275860000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 2794.87, "quote_volume": 519.24982, "trades": 3, "taker_buy_volume": 2198.87, "taker_buy_quote": 408.98982}, {"ts": 1772275920000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 3141.05, "quote_volume": 581.09425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772275980000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276040000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 2186.39, "quote_volume": 406.66854, "trades": 4, "taker_buy_volume": 2186.39, "taker_buy_quote": 406.66854}, {"ts": 1772276100000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 154.34, "quote_volume": 28.70724, "trades": 1, "taker_buy_volume": 154.34, "taker_buy_quote": 28.70724}, {"ts": 1772276160000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 5022.8, "quote_volume": 934.218, "trades": 2, "taker_buy_volume": 5000.0, "taker_buy_quote": 930.0}, {"ts": 1772276220000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 156.16, "quote_volume": 29.04576, "trades": 2, "taker_buy_volume": 156.16, "taker_buy_quote": 29.04576}, {"ts": 1772276280000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 27.57, "quote_volume": 5.12802, "trades": 1, "taker_buy_volume": 27.57, "taker_buy_quote": 5.12802}, {"ts": 1772276340000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1013.34, "quote_volume": 188.48124, "trades": 1, "taker_buy_volume": 1013.34, "taker_buy_quote": 188.48124}, {"ts": 1772276400000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 9262.01, "quote_volume": 1716.69765, "trades": 3, "taker_buy_volume": 3225.8, "taker_buy_quote": 599.9988}, {"ts": 1772276460000, "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 551985.22, "quote_volume": 102670.57506, "trades": 225, "taker_buy_volume": 469908.48, "taker_buy_quote": 87404.58692}, {"ts": 1772276520000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 102738.4, "quote_volume": 19109.3424, "trades": 78, "taker_buy_volume": 99797.33, "taker_buy_quote": 18562.30338}, {"ts": 1772276580000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 102920.56, "quote_volume": 19149.56457, "trades": 105, "taker_buy_volume": 32110.38, "taker_buy_quote": 5978.87109}, {"ts": 1772276640000, "open": 0.187, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 60429.01, "quote_volume": 11239.26881, "trades": 48, "taker_buy_volume": 36328.32, "taker_buy_quote": 6757.17447}, {"ts": 1772276700000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 4948.59, "quote_volume": 920.43774, "trades": 4, "taker_buy_volume": 4948.59, "taker_buy_quote": 920.43774}, {"ts": 1772276760000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 3312.94, "quote_volume": 616.20684, "trades": 1, "taker_buy_volume": 3312.94, "taker_buy_quote": 616.20684}, {"ts": 1772276820000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772276880000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 376.7, "quote_volume": 69.99688, "trades": 3, "taker_buy_volume": 307.38, "taker_buy_quote": 57.17268}, {"ts": 1772276940000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 631.81, "quote_volume": 117.51666, "trades": 2, "taker_buy_volume": 631.81, "taker_buy_quote": 117.51666}, {"ts": 1772277000000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 41572.97, "quote_volume": 7746.04952, "trades": 94, "taker_buy_volume": 34011.61, "taker_buy_quote": 6339.63656}, {"ts": 1772277060000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 2505.5, "quote_volume": 466.023, "trades": 3, "taker_buy_volume": 2505.5, "taker_buy_quote": 466.023}, {"ts": 1772277120000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 114259.94, "quote_volume": 21265.82594, "trades": 55, "taker_buy_volume": 55901.06, "taker_buy_quote": 10411.07426}, {"ts": 1772277180000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 2699.82, "quote_volume": 502.16652, "trades": 2, "taker_buy_volume": 2699.82, "taker_buy_quote": 502.16652}, {"ts": 1772277240000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 14688.17, "quote_volume": 2719.99962, "trades": 3, "taker_buy_volume": 2688.17, "taker_buy_quote": 499.99962}, {"ts": 1772277300000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277360000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 32.25, "quote_volume": 5.9985, "trades": 2, "taker_buy_volume": 32.25, "taker_buy_quote": 5.9985}, {"ts": 1772277420000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1568.12, "quote_volume": 291.67032, "trades": 1, "taker_buy_volume": 1568.12, "taker_buy_quote": 291.67032}, {"ts": 1772277480000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 149.35, "quote_volume": 27.7099, "trades": 3, "taker_buy_volume": 80.15, "taker_buy_quote": 14.9079}, {"ts": 1772277540000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277600000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772277660000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 232.86, "quote_volume": 43.17683, "trades": 2, "taker_buy_volume": 97.73, "taker_buy_quote": 18.17778}, {"ts": 1772277720000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 76831.89, "quote_volume": 14290.73154, "trades": 26, "taker_buy_volume": 76831.89, "taker_buy_quote": 14290.73154}, {"ts": 1772277780000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 57776.14, "quote_volume": 10746.36204, "trades": 83, "taker_buy_volume": 24600.97, "taker_buy_quote": 4575.78042}, {"ts": 1772277840000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 54228.12, "quote_volume": 10086.43032, "trades": 82, "taker_buy_volume": 22442.94, "taker_buy_quote": 4174.38684}, {"ts": 1772277900000, "open": 0.187, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 125287.96, "quote_volume": 23304.05939, "trades": 57, "taker_buy_volume": 22270.58, "taker_buy_quote": 4142.86263}, {"ts": 1772277960000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 516.12, "quote_volume": 95.99832, "trades": 1, "taker_buy_volume": 516.12, "taker_buy_quote": 95.99832}, {"ts": 1772278020000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 73240.82, "quote_volume": 13620.92769, "trades": 60, "taker_buy_volume": 38384.64, "taker_buy_quote": 7139.54304}, {"ts": 1772278080000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 38269.56, "quote_volume": 7118.13816, "trades": 53, "taker_buy_volume": 35904.65, "taker_buy_quote": 6678.2649}, {"ts": 1772278140000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 13962.61, "quote_volume": 2597.04546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278200000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278260000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278320000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 675.66, "quote_volume": 126.18336, "trades": 3, "taker_buy_volume": 510.6, "taker_buy_quote": 95.4822}, {"ts": 1772278380000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278440000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 193.55, "quote_volume": 36.0003, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278500000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 110246.04, "quote_volume": 20506.03081, "trades": 115, "taker_buy_volume": 21977.13, "taker_buy_quote": 4088.01355}, {"ts": 1772278560000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 25893.15, "quote_volume": 4818.8069, "trades": 43, "taker_buy_volume": 19402.56, "taker_buy_quote": 3611.55716}, {"ts": 1772278620000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 23091.87, "quote_volume": 4295.16107, "trades": 48, "taker_buy_volume": 19945.75, "taker_buy_quote": 3709.98275}, {"ts": 1772278680000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 40503.03, "quote_volume": 7533.56358, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772278740000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 627.35, "quote_volume": 116.6871, "trades": 1, "taker_buy_volume": 627.35, "taker_buy_quote": 116.6871}, {"ts": 1772278800000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 80147.45, "quote_volume": 14827.27825, "trades": 52, "taker_buy_volume": 8388.09, "taker_buy_quote": 1551.79665}, {"ts": 1772278860000, "open": 0.185, "high": 0.186, "low": 0.184, "close": 0.184, "volume": 112155.11, "quote_volume": 20759.55674, "trades": 70, "taker_buy_volume": 86070.66, "taker_buy_quote": 15938.1602}, {"ts": 1772278920000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 9059.62, "quote_volume": 1667.59086, "trades": 10, "taker_buy_volume": 620.78, "taker_buy_quote": 114.8443}, {"ts": 1772278980000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 2150.62, "quote_volume": 397.8647, "trades": 1, "taker_buy_volume": 2150.62, "taker_buy_quote": 397.8647}, {"ts": 1772279040000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279100000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 95.33, "quote_volume": 17.63605, "trades": 3, "taker_buy_volume": 95.33, "taker_buy_quote": 17.63605}, {"ts": 1772279160000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 1981.6, "quote_volume": 365.906, "trades": 4, "taker_buy_volume": 1291.6, "taker_buy_quote": 238.946}, {"ts": 1772279220000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 4616.12, "quote_volume": 853.43873, "trades": 6, "taker_buy_volume": 4072.65, "taker_buy_quote": 753.44025}, {"ts": 1772279280000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 9532.87, "quote_volume": 1763.58095, "trades": 7, "taker_buy_volume": 9532.87, "taker_buy_quote": 1763.58095}, {"ts": 1772279340000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 8484.44, "quote_volume": 1569.6214, "trades": 5, "taker_buy_volume": 8484.44, "taker_buy_quote": 1569.6214}, {"ts": 1772279400000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 2710.1, "quote_volume": 501.3685, "trades": 1, "taker_buy_volume": 2710.1, "taker_buy_quote": 501.3685}, {"ts": 1772279460000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 7794.73, "quote_volume": 1434.23032, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279520000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 2688.17, "quote_volume": 497.31145, "trades": 1, "taker_buy_volume": 2688.17, "taker_buy_quote": 497.31145}, {"ts": 1772279580000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 540.54, "quote_volume": 99.9999, "trades": 1, "taker_buy_volume": 540.54, "taker_buy_quote": 99.9999}, {"ts": 1772279640000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772279700000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 104863.86, "quote_volume": 19294.95024, "trades": 68, "taker_buy_volume": 34063.57, "taker_buy_quote": 6267.69688}, {"ts": 1772279760000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 21848.16, "quote_volume": 4028.48397, "trades": 13, "taker_buy_volume": 8422.53, "taker_buy_quote": 1558.16805}, {"ts": 1772279820000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 36782.91, "quote_volume": 6767.13098, "trades": 29, "taker_buy_volume": 245.27, "taker_buy_quote": 45.12968}, {"ts": 1772279880000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 3913.17, "quote_volume": 718.64184, "trades": 5, "taker_buy_volume": 2531.73, "taker_buy_quote": 465.83832}, {"ts": 1772279940000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 14503.44, "quote_volume": 2657.74992, "trades": 22, "taker_buy_volume": 3620.4, "taker_buy_quote": 666.1536}, {"ts": 1772280000000, "open": 0.183, "high": 0.185, "low": 0.183, "close": 0.185, "volume": 100123.46, "quote_volume": 18422.97648, "trades": 45, "taker_buy_volume": 100090.86, "taker_buy_quote": 18417.01068}, {"ts": 1772280060000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 202.38, "quote_volume": 37.41694, "trades": 2, "taker_buy_volume": 179.02, "taker_buy_quote": 33.1187}, {"ts": 1772280120000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 94295.36, "quote_volume": 17360.02354, "trades": 48, "taker_buy_volume": 54410.99, "taker_buy_quote": 10021.29946}, {"ts": 1772280180000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 62300.1, "quote_volume": 11463.2184, "trades": 57, "taker_buy_volume": 11552.84, "taker_buy_quote": 2125.72256}, {"ts": 1772280240000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 71005.68, "quote_volume": 13065.04512, "trades": 128, "taker_buy_volume": 26012.53, "taker_buy_quote": 4786.30552}, {"ts": 1772280300000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 22057.57, "quote_volume": 4058.74705, "trades": 41, "taker_buy_volume": 21840.04, "taker_buy_quote": 4018.72153}, {"ts": 1772280360000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 37581.79, "quote_volume": 6915.04936, "trades": 23, "taker_buy_volume": 1543.47, "taker_buy_quote": 283.99848}, {"ts": 1772280420000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 2432.06, "quote_volume": 447.23095, "trades": 8, "taker_buy_volume": 2163.97, "taker_buy_quote": 398.17048}, {"ts": 1772280480000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 2120.8, "quote_volume": 388.43978, "trades": 6, "taker_buy_volume": 333.38, "taker_buy_quote": 61.34192}, {"ts": 1772280540000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 1306.66, "quote_volume": 240.42544, "trades": 2, "taker_buy_volume": 1306.66, "taker_buy_quote": 240.42544}, {"ts": 1772280600000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 3683.05, "quote_volume": 676.7212, "trades": 3, "taker_buy_volume": 2723.05, "taker_buy_quote": 501.0412}, {"ts": 1772280660000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772280720000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 75539.95, "quote_volume": 13907.30379, "trades": 55, "taker_buy_volume": 75539.95, "taker_buy_quote": 13907.30379}, {"ts": 1772280780000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 540.54, "quote_volume": 99.9999, "trades": 1, "taker_buy_volume": 540.54, "taker_buy_quote": 99.9999}, {"ts": 1772280840000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 7559.07, "quote_volume": 1394.94114, "trades": 6, "taker_buy_volume": 4072.26, "taker_buy_quote": 753.3681}, {"ts": 1772280900000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 2964.87, "quote_volume": 548.50095, "trades": 4, "taker_buy_volume": 2964.87, "taker_buy_quote": 548.50095}, {"ts": 1772280960000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 881.2, "quote_volume": 162.38391, "trades": 3, "taker_buy_volume": 243.11, "taker_buy_quote": 44.97535}, {"ts": 1772281020000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 123.05, "quote_volume": 22.6412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281080000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 2321.62, "quote_volume": 428.7997, "trades": 4, "taker_buy_volume": 1621.62, "taker_buy_quote": 299.9997}, {"ts": 1772281140000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 50910.23, "quote_volume": 9418.39255, "trades": 60, "taker_buy_volume": 28187.15, "taker_buy_quote": 5214.62275}, {"ts": 1772281200000, "open": 0.185, "high": 0.186, "low": 0.184, "close": 0.185, "volume": 66596.24, "quote_volume": 12321.62483, "trades": 59, "taker_buy_volume": 30296.66, "taker_buy_quote": 5606.50253}, {"ts": 1772281260000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 24312.72, "quote_volume": 4499.58774, "trades": 71, "taker_buy_volume": 1734.54, "taker_buy_quote": 322.62444}, {"ts": 1772281320000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 25876.45, "quote_volume": 4787.85729, "trades": 71, "taker_buy_volume": 16352.49, "taker_buy_quote": 3025.92469}, {"ts": 1772281380000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 9880.03, "quote_volume": 1827.80555, "trades": 16, "taker_buy_volume": 351.35, "taker_buy_quote": 64.99975}, {"ts": 1772281440000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 30932.9, "quote_volume": 5722.77467, "trades": 21, "taker_buy_volume": 30932.9, "taker_buy_quote": 5722.77467}, {"ts": 1772281500000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 484.04, "quote_volume": 89.5474, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281560000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281620000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281680000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281740000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 31248.83, "quote_volume": 5812.27698, "trades": 4, "taker_buy_volume": 31243.43, "taker_buy_quote": 5811.27798}, {"ts": 1772281800000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1881.72, "quote_volume": 349.99992, "trades": 1, "taker_buy_volume": 1881.72, "taker_buy_quote": 349.99992}, {"ts": 1772281860000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1118.47, "quote_volume": 206.91695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281920000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 5633.65, "quote_volume": 1042.22525, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772281980000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 13560.9, "quote_volume": 2522.3274, "trades": 5, "taker_buy_volume": 13560.9, "taker_buy_quote": 2522.3274}, {"ts": 1772282040000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 215.15, "quote_volume": 40.0179, "trades": 2, "taker_buy_volume": 215.15, "taker_buy_quote": 40.0179}, {"ts": 1772282100000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 13948.64, "quote_volume": 2594.44704, "trades": 15, "taker_buy_volume": 13948.64, "taker_buy_quote": 2594.44704}, {"ts": 1772282160000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282220000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 62.9, "quote_volume": 11.6994, "trades": 1, "taker_buy_volume": 62.9, "taker_buy_quote": 11.6994}, {"ts": 1772282280000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1274.3, "quote_volume": 235.7455, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282340000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 2000.97, "quote_volume": 370.20633, "trades": 4, "taker_buy_volume": 26.88, "taker_buy_quote": 4.99968}, {"ts": 1772282400000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 110.2, "quote_volume": 20.387, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282460000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 5530.53, "quote_volume": 1023.20658, "trades": 3, "taker_buy_volume": 58.53, "taker_buy_quote": 10.88658}, {"ts": 1772282520000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 4013.36, "quote_volume": 746.48496, "trades": 1, "taker_buy_volume": 4013.36, "taker_buy_quote": 746.48496}, {"ts": 1772282580000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 1761.7, "quote_volume": 326.18331, "trades": 2, "taker_buy_volume": 268.81, "taker_buy_quote": 49.99866}, {"ts": 1772282640000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282700000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282760000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 211.29, "quote_volume": 39.1031, "trades": 4, "taker_buy_volume": 14.45, "taker_buy_quote": 2.6877}, {"ts": 1772282820000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772282880000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 79699.06, "quote_volume": 14744.05277, "trades": 46, "taker_buy_volume": 18230.71, "taker_buy_quote": 3372.68135}, {"ts": 1772282940000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 166355.57, "quote_volume": 30778.47585, "trades": 203, "taker_buy_volume": 124546.37, "taker_buy_quote": 23043.77385}, {"ts": 1772283000000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 6248.51, "quote_volume": 1155.97435, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283060000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 42280.12, "quote_volume": 7825.15598, "trades": 30, "taker_buy_volume": 17239.52, "taker_buy_quote": 3192.64498}, {"ts": 1772283120000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 2123.11, "quote_volume": 392.48448, "trades": 4, "taker_buy_volume": 1832.24, "taker_buy_quote": 338.9644}, {"ts": 1772283180000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 104.15, "quote_volume": 19.26775, "trades": 1, "taker_buy_volume": 104.15, "taker_buy_quote": 19.26775}, {"ts": 1772283240000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 56593.13, "quote_volume": 10439.28238, "trades": 23, "taker_buy_volume": 26146.46, "taker_buy_quote": 4837.0951}, {"ts": 1772283300000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 3040.16, "quote_volume": 562.4296, "trades": 7, "taker_buy_volume": 3040.16, "taker_buy_quote": 562.4296}, {"ts": 1772283360000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 8789.1, "quote_volume": 1625.9835, "trades": 14, "taker_buy_volume": 8789.1, "taker_buy_quote": 1625.9835}, {"ts": 1772283420000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 200.0, "quote_volume": 37.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283480000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 54.15, "quote_volume": 10.0719, "trades": 1, "taker_buy_volume": 54.15, "taker_buy_quote": 10.0719}, {"ts": 1772283540000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283600000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 15.9, "quote_volume": 2.9574, "trades": 1, "taker_buy_volume": 15.9, "taker_buy_quote": 2.9574}, {"ts": 1772283660000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 201.29, "quote_volume": 37.43994, "trades": 2, "taker_buy_volume": 201.29, "taker_buy_quote": 37.43994}, {"ts": 1772283720000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 221.29, "quote_volume": 41.15994, "trades": 1, "taker_buy_volume": 221.29, "taker_buy_quote": 41.15994}, {"ts": 1772283780000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 171.22, "quote_volume": 31.6757, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772283840000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 349.27, "quote_volume": 64.96422, "trades": 4, "taker_buy_volume": 349.27, "taker_buy_quote": 64.96422}, {"ts": 1772283900000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1575.12, "quote_volume": 292.97232, "trades": 2, "taker_buy_volume": 1575.12, "taker_buy_quote": 292.97232}, {"ts": 1772283960000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 7378.42, "quote_volume": 1372.37788, "trades": 4, "taker_buy_volume": 7370.18, "taker_buy_quote": 1370.85348}, {"ts": 1772284020000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 627.76, "quote_volume": 116.61606, "trades": 3, "taker_buy_volume": 480.46, "taker_buy_quote": 89.36556}, {"ts": 1772284080000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 591.6, "quote_volume": 110.00923, "trades": 3, "taker_buy_volume": 563.23, "taker_buy_quote": 104.76078}, {"ts": 1772284140000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 32.25, "quote_volume": 5.9985, "trades": 1, "taker_buy_volume": 32.25, "taker_buy_quote": 5.9985}, {"ts": 1772284200000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 53.76, "quote_volume": 9.99936, "trades": 1, "taker_buy_volume": 53.76, "taker_buy_quote": 9.99936}, {"ts": 1772284260000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 319.35, "quote_volume": 59.13101, "trades": 2, "taker_buy_volume": 51.26, "taker_buy_quote": 9.53436}, {"ts": 1772284320000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284380000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 500.0, "quote_volume": 93.0, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 93.0}, {"ts": 1772284440000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 97722.07, "quote_volume": 18192.3478, "trades": 43, "taker_buy_volume": 97667.87, "taker_buy_quote": 18182.2666}, {"ts": 1772284500000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1110.81, "quote_volume": 206.61066, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284560000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284620000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 37058.45, "quote_volume": 6892.82074, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284680000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284740000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 36.85, "quote_volume": 6.8541, "trades": 1, "taker_buy_volume": 36.85, "taker_buy_quote": 6.8541}, {"ts": 1772284800000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772284860000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 9718.99, "quote_volume": 1798.11315, "trades": 4, "taker_buy_volume": 100.0, "taker_buy_quote": 18.6}, {"ts": 1772284920000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1958.01, "quote_volume": 364.18986, "trades": 2, "taker_buy_volume": 1958.01, "taker_buy_quote": 364.18986}, {"ts": 1772284980000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 384.0, "quote_volume": 71.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285040000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 541.73, "quote_volume": 100.3487, "trades": 3, "taker_buy_volume": 128.65, "taker_buy_quote": 23.9289}, {"ts": 1772285100000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 397.18, "quote_volume": 73.73841, "trades": 3, "taker_buy_volume": 260.11, "taker_buy_quote": 48.38046}, {"ts": 1772285160000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1311.72, "quote_volume": 242.6682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285220000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 128.17, "quote_volume": 23.80799, "trades": 3, "taker_buy_volume": 96.54, "taker_buy_quote": 17.95644}, {"ts": 1772285280000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 10030.2, "quote_volume": 1865.6172, "trades": 6, "taker_buy_volume": 10030.2, "taker_buy_quote": 1865.6172}, {"ts": 1772285340000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285400000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 920.16, "quote_volume": 170.2296, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285460000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285520000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 21294.94, "quote_volume": 3960.80162, "trades": 8, "taker_buy_volume": 21237.72, "taker_buy_quote": 3950.21592}, {"ts": 1772285580000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285640000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285700000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 164634.06, "quote_volume": 30457.3011, "trades": 107, "taker_buy_volume": 18508.24, "taker_buy_quote": 3424.0244}, {"ts": 1772285760000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1563.83, "quote_volume": 289.30855, "trades": 3, "taker_buy_volume": 1563.83, "taker_buy_quote": 289.30855}, {"ts": 1772285820000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772285880000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 212676.8, "quote_volume": 39348.79599, "trades": 80, "taker_buy_volume": 170567.08, "taker_buy_quote": 31558.49779}, {"ts": 1772285940000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 973.86, "quote_volume": 180.1641, "trades": 8, "taker_buy_volume": 973.86, "taker_buy_quote": 180.1641}, {"ts": 1772286000000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 5678.4, "quote_volume": 1047.08814, "trades": 7, "taker_buy_volume": 2262.54, "taker_buy_quote": 418.5699}, {"ts": 1772286060000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 4126.35, "quote_volume": 763.37475, "trades": 1, "taker_buy_volume": 4126.35, "taker_buy_quote": 763.37475}, {"ts": 1772286120000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1508.12, "quote_volume": 279.0022, "trades": 4, "taker_buy_volume": 1508.12, "taker_buy_quote": 279.0022}, {"ts": 1772286180000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 43546.18, "quote_volume": 8056.0433, "trades": 22, "taker_buy_volume": 43546.18, "taker_buy_quote": 8056.0433}, {"ts": 1772286240000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772286300000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 93909.44, "quote_volume": 17467.41654, "trades": 31, "taker_buy_volume": 93909.44, "taker_buy_quote": 17467.41654}, {"ts": 1772286360000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 107.07, "quote_volume": 20.02209, "trades": 1, "taker_buy_volume": 107.07, "taker_buy_quote": 20.02209}, {"ts": 1772286420000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 3016.54, "quote_volume": 564.09298, "trades": 3, "taker_buy_volume": 3016.54, "taker_buy_quote": 564.09298}, {"ts": 1772286480000, "open": 0.187, "high": 0.189, "low": 0.187, "close": 0.189, "volume": 136541.04, "quote_volume": 25661.49566, "trades": 154, "taker_buy_volume": 106436.57, "taker_buy_quote": 20031.49403}, {"ts": 1772286540000, "open": 0.189, "high": 0.191, "low": 0.188, "close": 0.189, "volume": 1328908.84, "quote_volume": 252484.88193, "trades": 647, "taker_buy_volume": 935901.37, "taker_buy_quote": 177909.24293}, {"ts": 1772286600000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 382741.83, "quote_volume": 72161.29248, "trades": 151, "taker_buy_volume": 54027.63, "taker_buy_quote": 10211.22207}, {"ts": 1772286660000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 229568.72, "quote_volume": 43393.28875, "trades": 250, "taker_buy_volume": 65479.36, "taker_buy_quote": 12380.39971}, {"ts": 1772286720000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 35594.86, "quote_volume": 6727.91656, "trades": 89, "taker_buy_volume": 15598.22, "taker_buy_quote": 2948.5516}, {"ts": 1772286780000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 69911.66, "quote_volume": 13283.14717, "trades": 166, "taker_buy_volume": 31745.6, "taker_buy_quote": 6031.664}, {"ts": 1772286840000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 88897.63, "quote_volume": 16890.6517, "trades": 176, "taker_buy_volume": 63796.13, "taker_buy_quote": 12121.3667}, {"ts": 1772286900000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 60278.25, "quote_volume": 11392.58925, "trades": 63, "taker_buy_volume": 39777.62, "taker_buy_quote": 7517.97018}, {"ts": 1772286960000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 5002.51, "quote_volume": 947.86525, "trades": 35, "taker_buy_volume": 3260.19, "taker_buy_quote": 618.56677}, {"ts": 1772287020000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1499.0, "quote_volume": 283.311, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772287080000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 48914.41, "quote_volume": 9293.7379, "trades": 39, "taker_buy_volume": 48835.03, "taker_buy_quote": 9278.6557}, {"ts": 1772287140000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 2938.49, "quote_volume": 558.3131, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772287200000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 143486.13, "quote_volume": 27490.62168, "trades": 162, "taker_buy_volume": 102956.52, "taker_buy_quote": 19737.32022}, {"ts": 1772287260000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 57126.61, "quote_volume": 10919.88382, "trades": 48, "taker_buy_volume": 8701.31, "taker_buy_quote": 1670.65152}, {"ts": 1772287320000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 248336.7, "quote_volume": 47183.99917, "trades": 159, "taker_buy_volume": 49778.89, "taker_buy_quote": 9458.01527}, {"ts": 1772287380000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 10441.04, "quote_volume": 1978.66248, "trades": 9, "taker_buy_volume": 5305.92, "taker_buy_quote": 1008.1248}, {"ts": 1772287440000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 89562.93, "quote_volume": 16927.08972, "trades": 119, "taker_buy_volume": 16119.01, "taker_buy_quote": 3046.49289}, {"ts": 1772287500000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 3176.16, "quote_volume": 600.61261, "trades": 4, "taker_buy_volume": 318.37, "taker_buy_quote": 60.4903}, {"ts": 1772287560000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 762.92, "quote_volume": 144.9548, "trades": 1, "taker_buy_volume": 762.92, "taker_buy_quote": 144.9548}, {"ts": 1772287620000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 8298.53, "quote_volume": 1576.7207, "trades": 27, "taker_buy_volume": 8298.53, "taker_buy_quote": 1576.7207}, {"ts": 1772287680000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 21131.46, "quote_volume": 4014.9774, "trades": 39, "taker_buy_volume": 21131.46, "taker_buy_quote": 4014.9774}, {"ts": 1772287740000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 342.19, "quote_volume": 64.73582, "trades": 3, "taker_buy_volume": 61.91, "taker_buy_quote": 11.7629}, {"ts": 1772287800000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 173653.55, "quote_volume": 33025.87415, "trades": 198, "taker_buy_volume": 118864.83, "taker_buy_quote": 22616.01735}, {"ts": 1772287860000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 102782.99, "quote_volume": 19529.02988, "trades": 199, "taker_buy_volume": 34896.27, "taker_buy_quote": 6630.55308}, {"ts": 1772287920000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 50774.26, "quote_volume": 9659.77342, "trades": 26, "taker_buy_volume": 12664.02, "taker_buy_quote": 2418.82782}, {"ts": 1772287980000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 475.1, "quote_volume": 90.269, "trades": 28, "taker_buy_volume": 55.49, "taker_buy_quote": 10.5431}, {"ts": 1772288040000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288100000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288160000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 134502.79, "quote_volume": 25567.6654, "trades": 78, "taker_buy_volume": 113353.78, "taker_buy_quote": 21549.3535}, {"ts": 1772288220000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 419.83, "quote_volume": 80.02948, "trades": 2, "taker_buy_volume": 261.78, "taker_buy_quote": 49.99998}, {"ts": 1772288280000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 60694.47, "quote_volume": 11531.89559, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288340000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 69023.93, "quote_volume": 13114.5467, "trades": 30, "taker_buy_volume": 67711.27, "taker_buy_quote": 12865.1413}, {"ts": 1772288400000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 20365.83, "quote_volume": 3869.5077, "trades": 20, "taker_buy_volume": 185.0, "taker_buy_quote": 35.15}, {"ts": 1772288460000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288520000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288580000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1439.68, "quote_volume": 272.09952, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288640000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772288700000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 40747.25, "quote_volume": 7741.9775, "trades": 54, "taker_buy_volume": 40747.25, "taker_buy_quote": 7741.9775}, {"ts": 1772288760000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 37578.86, "quote_volume": 7139.99153, "trades": 52, "taker_buy_volume": 19465.04, "taker_buy_quote": 3698.36573}, {"ts": 1772288820000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 16565.01, "quote_volume": 3147.3519, "trades": 38, "taker_buy_volume": 55.93, "taker_buy_quote": 10.6267}, {"ts": 1772288880000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 7212.58, "quote_volume": 1370.3902, "trades": 19, "taker_buy_volume": 7212.58, "taker_buy_quote": 1370.3902}, {"ts": 1772288940000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 61141.73, "quote_volume": 11616.88681, "trades": 39, "taker_buy_volume": 36580.93, "taker_buy_quote": 6950.3767}, {"ts": 1772289000000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289060000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 94994.0, "quote_volume": 17953.67465, "trades": 214, "taker_buy_volume": 38357.45, "taker_buy_quote": 7249.55805}, {"ts": 1772289120000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 238.09, "quote_volume": 44.99901, "trades": 1, "taker_buy_volume": 238.09, "taker_buy_quote": 44.99901}, {"ts": 1772289180000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 11.0, "quote_volume": 2.079, "trades": 1, "taker_buy_volume": 11.0, "taker_buy_quote": 2.079}, {"ts": 1772289240000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 713.56, "quote_volume": 134.86284, "trades": 2, "taker_buy_volume": 713.56, "taker_buy_quote": 134.86284}, {"ts": 1772289300000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 47188.6, "quote_volume": 8918.6454, "trades": 43, "taker_buy_volume": 47135.55, "taker_buy_quote": 8908.61895}, {"ts": 1772289360000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 13026.24, "quote_volume": 2462.01004, "trades": 54, "taker_buy_volume": 1972.55, "taker_buy_quote": 372.86263}, {"ts": 1772289420000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 9683.53, "quote_volume": 1831.78241, "trades": 56, "taker_buy_volume": 7398.15, "taker_buy_quote": 1399.84559}, {"ts": 1772289480000, "open": 0.19, "high": 0.191, "low": 0.189, "close": 0.19, "volume": 71937.97, "quote_volume": 13671.07019, "trades": 204, "taker_buy_volume": 63273.55, "taker_buy_quote": 12024.83948}, {"ts": 1772289540000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 13899.96, "quote_volume": 2640.89512, "trades": 48, "taker_buy_volume": 13802.68, "taker_buy_quote": 2622.5092}, {"ts": 1772289600000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 18186.1, "quote_volume": 3455.359, "trades": 50, "taker_buy_volume": 14035.84, "taker_buy_quote": 2666.8096}, {"ts": 1772289660000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289720000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 58.2, "quote_volume": 10.9998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772289780000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 326.21, "quote_volume": 61.93858, "trades": 4, "taker_buy_volume": 284.89, "taker_buy_quote": 54.1291}, {"ts": 1772289840000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 268.47, "quote_volume": 51.0093, "trades": 2, "taker_buy_volume": 268.47, "taker_buy_quote": 51.0093}, {"ts": 1772289900000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 26820.96, "quote_volume": 5095.77853, "trades": 15, "taker_buy_volume": 26617.09, "taker_buy_quote": 5057.2471}, {"ts": 1772289960000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 207.21, "quote_volume": 39.27369, "trades": 3, "taker_buy_volume": 111.0, "taker_buy_quote": 21.09}, {"ts": 1772290020000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 25281.08, "quote_volume": 4778.12412, "trades": 26, "taker_buy_volume": 56.87, "taker_buy_quote": 10.74843}, {"ts": 1772290080000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 44413.95, "quote_volume": 8347.27506, "trades": 71, "taker_buy_volume": 4373.46, "taker_buy_quote": 822.21048}, {"ts": 1772290140000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 500.3, "quote_volume": 94.0564, "trades": 2, "taker_buy_volume": 500.3, "taker_buy_quote": 94.0564}, {"ts": 1772290200000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 124733.81, "quote_volume": 23449.95628, "trades": 50, "taker_buy_volume": 114674.68, "taker_buy_quote": 21558.83984}, {"ts": 1772290260000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 104533.67, "quote_volume": 19549.42565, "trades": 74, "taker_buy_volume": 34801.76, "taker_buy_quote": 6509.55848}, {"ts": 1772290320000, "open": 0.187, "high": 0.188, "low": 0.186, "close": 0.187, "volume": 11788.01, "quote_volume": 2204.43274, "trades": 58, "taker_buy_volume": 8463.18, "taker_buy_quote": 1582.72841}, {"ts": 1772290380000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 390.33, "quote_volume": 72.80097, "trades": 6, "taker_buy_volume": 199.59, "taker_buy_quote": 37.32333}, {"ts": 1772290440000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 17.11, "quote_volume": 3.19957, "trades": 1, "taker_buy_volume": 17.11, "taker_buy_quote": 3.19957}, {"ts": 1772290500000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 53.47, "quote_volume": 9.99889, "trades": 1, "taker_buy_volume": 53.47, "taker_buy_quote": 9.99889}, {"ts": 1772290560000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 181308.46, "quote_volume": 33723.53228, "trades": 154, "taker_buy_volume": 107356.77, "taker_buy_quote": 19968.51794}, {"ts": 1772290620000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 19607.93, "quote_volume": 3647.07498, "trades": 26, "taker_buy_volume": 1513.92, "taker_buy_quote": 281.58912}, {"ts": 1772290680000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 45708.55, "quote_volume": 8501.7903, "trades": 41, "taker_buy_volume": 44702.0, "taker_buy_quote": 8314.572}, {"ts": 1772290740000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290800000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 595.76, "quote_volume": 111.40712, "trades": 1, "taker_buy_volume": 595.76, "taker_buy_quote": 111.40712}, {"ts": 1772290860000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 3521.88, "quote_volume": 656.43424, "trades": 6, "taker_buy_volume": 1364.56, "taker_buy_quote": 255.17272}, {"ts": 1772290920000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772290980000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 125569.35, "quote_volume": 23355.8991, "trades": 88, "taker_buy_volume": 56274.9, "taker_buy_quote": 10467.1314}, {"ts": 1772291040000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 9832.89, "quote_volume": 1828.91754, "trades": 17, "taker_buy_volume": 9832.89, "taker_buy_quote": 1828.91754}, {"ts": 1772291100000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 1064.36, "quote_volume": 198.77361, "trades": 2, "taker_buy_volume": 802.65, "taker_buy_quote": 150.09555}, {"ts": 1772291160000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291220000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 396.71, "quote_volume": 74.10104, "trades": 3, "taker_buy_volume": 312.98, "taker_buy_quote": 58.52726}, {"ts": 1772291280000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 35996.12, "quote_volume": 6695.27832, "trades": 51, "taker_buy_volume": 100.65, "taker_buy_quote": 18.7209}, {"ts": 1772291340000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 48.46, "quote_volume": 9.01356, "trades": 2, "taker_buy_volume": 48.46, "taker_buy_quote": 9.01356}, {"ts": 1772291400000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291460000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 220735.98, "quote_volume": 40839.02612, "trades": 170, "taker_buy_volume": 86489.47, "taker_buy_quote": 16003.42177}, {"ts": 1772291520000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 38138.0, "quote_volume": 7055.70663, "trades": 33, "taker_buy_volume": 10028.88, "taker_buy_quote": 1855.51943}, {"ts": 1772291580000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 32141.29, "quote_volume": 5946.47292, "trades": 27, "taker_buy_volume": 23245.76, "taker_buy_quote": 4300.79987}, {"ts": 1772291640000, "open": 0.185, "high": 0.185, "low": 0.183, "close": 0.184, "volume": 167497.2, "quote_volume": 30868.84837, "trades": 125, "taker_buy_volume": 36989.19, "taker_buy_quote": 6807.47845}, {"ts": 1772291700000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 49752.06, "quote_volume": 9161.64016, "trades": 45, "taker_buy_volume": 38089.2, "taker_buy_quote": 7015.67392}, {"ts": 1772291760000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 5942.53, "quote_volume": 1094.14279, "trades": 4, "taker_buy_volume": 717.27, "taker_buy_quote": 132.69495}, {"ts": 1772291820000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 113.62, "quote_volume": 21.01171, "trades": 2, "taker_buy_volume": 105.63, "taker_buy_quote": 19.54155}, {"ts": 1772291880000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772291940000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 39.49, "quote_volume": 7.30565, "trades": 1, "taker_buy_volume": 39.49, "taker_buy_quote": 7.30565}, {"ts": 1772292000000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 32.28, "quote_volume": 5.9718, "trades": 1, "taker_buy_volume": 32.28, "taker_buy_quote": 5.9718}, {"ts": 1772292060000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 821.32, "quote_volume": 151.12288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292120000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772292180000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 205563.19, "quote_volume": 38029.24896, "trades": 72, "taker_buy_volume": 156493.91, "taker_buy_quote": 28951.43216}, {"ts": 1772292240000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 966.4, "quote_volume": 178.784, "trades": 3, "taker_buy_volume": 966.4, "taker_buy_quote": 178.784}, {"ts": 1772292300000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 415.88, "quote_volume": 76.88339, "trades": 3, "taker_buy_volume": 361.47, "taker_buy_quote": 66.87195}, {"ts": 1772292360000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 188.11, "quote_volume": 34.80035, "trades": 2, "taker_buy_volume": 188.11, "taker_buy_quote": 34.80035}, {"ts": 1772292420000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 43892.66, "quote_volume": 8147.02382, "trades": 24, "taker_buy_volume": 43892.66, "taker_buy_quote": 8147.02382}, {"ts": 1772292480000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 384304.18, "quote_volume": 71481.24318, "trades": 234, "taker_buy_volume": 273039.35, "taker_buy_quote": 50785.9848}, {"ts": 1772292540000, "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 254846.19, "quote_volume": 47401.72852, "trades": 173, "taker_buy_volume": 202334.13, "taker_buy_quote": 37634.64648}, {"ts": 1772292600000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 4649.75, "quote_volume": 864.8535, "trades": 17, "taker_buy_volume": 396.75, "taker_buy_quote": 73.7955}, {"ts": 1772292660000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 165249.56, "quote_volume": 30736.41816, "trades": 72, "taker_buy_volume": 165249.56, "taker_buy_quote": 30736.41816}, {"ts": 1772292720000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 26.88, "quote_volume": 4.99968, "trades": 1, "taker_buy_volume": 26.88, "taker_buy_quote": 4.99968}, {"ts": 1772292780000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 376.07, "quote_volume": 69.68094, "trades": 3, "taker_buy_volume": 107.99, "taker_buy_quote": 20.08614}, {"ts": 1772292840000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 147420.09, "quote_volume": 27272.78465, "trades": 81, "taker_buy_volume": 64766.36, "taker_buy_quote": 11981.8446}, {"ts": 1772292900000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 173052.4, "quote_volume": 32014.76235, "trades": 163, "taker_buy_volume": 45880.51, "taker_buy_quote": 8487.9627}, {"ts": 1772292960000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 32037.29, "quote_volume": 5926.33146, "trades": 44, "taker_buy_volume": 13973.17, "taker_buy_quote": 2585.03645}, {"ts": 1772293020000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 230735.76, "quote_volume": 42461.94898, "trades": 182, "taker_buy_volume": 97381.88, "taker_buy_quote": 17924.83506}, {"ts": 1772293080000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 996.71, "quote_volume": 184.38464, "trades": 4, "taker_buy_volume": 990.0, "taker_buy_quote": 183.15}, {"ts": 1772293140000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 270.27, "quote_volume": 49.99995, "trades": 1, "taker_buy_volume": 270.27, "taker_buy_quote": 49.99995}, {"ts": 1772293200000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1936.46, "quote_volume": 358.2451, "trades": 1, "taker_buy_volume": 1936.46, "taker_buy_quote": 358.2451}, {"ts": 1772293260000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 4922.11, "quote_volume": 906.91792, "trades": 3, "taker_buy_volume": 1249.68, "taker_buy_quote": 231.1908}, {"ts": 1772293320000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 290.05, "quote_volume": 53.65925, "trades": 2, "taker_buy_volume": 290.05, "taker_buy_quote": 53.65925}, {"ts": 1772293380000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 3140.17, "quote_volume": 580.93145, "trades": 3, "taker_buy_volume": 3140.17, "taker_buy_quote": 580.93145}, {"ts": 1772293440000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 54.05, "quote_volume": 9.99925, "trades": 3, "taker_buy_volume": 54.05, "taker_buy_quote": 9.99925}, {"ts": 1772293500000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 328.07, "quote_volume": 60.69295, "trades": 4, "taker_buy_volume": 328.07, "taker_buy_quote": 60.69295}, {"ts": 1772293560000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1098.41, "quote_volume": 203.20585, "trades": 2, "taker_buy_volume": 1098.41, "taker_buy_quote": 203.20585}, {"ts": 1772293620000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 142.19, "quote_volume": 26.30515, "trades": 1, "taker_buy_volume": 142.19, "taker_buy_quote": 26.30515}, {"ts": 1772293680000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 6087.91, "quote_volume": 1126.26335, "trades": 5, "taker_buy_volume": 6087.91, "taker_buy_quote": 1126.26335}, {"ts": 1772293740000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 29203.85, "quote_volume": 5402.71225, "trades": 19, "taker_buy_volume": 29203.85, "taker_buy_quote": 5402.71225}, {"ts": 1772293800000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 46846.07, "quote_volume": 8669.23295, "trades": 32, "taker_buy_volume": 44400.24, "taker_buy_quote": 8216.7544}, {"ts": 1772293860000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 1362.56, "quote_volume": 253.23616, "trades": 10, "taker_buy_volume": 1162.56, "taker_buy_quote": 216.23616}, {"ts": 1772293920000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 85903.47, "quote_volume": 15892.14195, "trades": 23, "taker_buy_volume": 108.1, "taker_buy_quote": 19.9985}, {"ts": 1772293980000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294040000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 378.38, "quote_volume": 70.0003, "trades": 1, "taker_buy_volume": 378.38, "taker_buy_quote": 70.0003}, {"ts": 1772294100000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 2059.52, "quote_volume": 381.0112, "trades": 4, "taker_buy_volume": 2059.52, "taker_buy_quote": 381.0112}, {"ts": 1772294160000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 28.8, "quote_volume": 5.328, "trades": 1, "taker_buy_volume": 28.8, "taker_buy_quote": 5.328}, {"ts": 1772294220000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294280000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1645.95, "quote_volume": 304.50075, "trades": 3, "taker_buy_volume": 1645.95, "taker_buy_quote": 304.50075}, {"ts": 1772294340000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 801.62, "quote_volume": 148.2997, "trades": 1, "taker_buy_volume": 801.62, "taker_buy_quote": 148.2997}, {"ts": 1772294400000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 666.6, "quote_volume": 122.6544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294460000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1457.44, "quote_volume": 269.6264, "trades": 1, "taker_buy_volume": 1457.44, "taker_buy_quote": 269.6264}, {"ts": 1772294520000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 1562.91, "quote_volume": 289.12701, "trades": 3, "taker_buy_volume": 1551.57, "taker_buy_quote": 287.04045}, {"ts": 1772294580000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 2865.69, "quote_volume": 530.15265, "trades": 2, "taker_buy_volume": 2865.69, "taker_buy_quote": 530.15265}, {"ts": 1772294640000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772294700000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 7750.65, "quote_volume": 1433.86152, "trades": 10, "taker_buy_volume": 7741.92, "taker_buy_quote": 1432.2552}, {"ts": 1772294760000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 17.68, "quote_volume": 3.2708, "trades": 2, "taker_buy_volume": 17.68, "taker_buy_quote": 3.2708}, {"ts": 1772294820000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 2720.65, "quote_volume": 503.32025, "trades": 2, "taker_buy_volume": 2720.65, "taker_buy_quote": 503.32025}, {"ts": 1772294880000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 108896.04, "quote_volume": 20145.7674, "trades": 53, "taker_buy_volume": 46924.92, "taker_buy_quote": 8681.1102}, {"ts": 1772294940000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 134006.9, "quote_volume": 24809.6676, "trades": 55, "taker_buy_volume": 92362.8, "taker_buy_quote": 17105.5091}, {"ts": 1772295000000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 560.71, "quote_volume": 103.73135, "trades": 2, "taker_buy_volume": 560.71, "taker_buy_quote": 103.73135}, {"ts": 1772295060000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 279.77, "quote_volume": 51.75745, "trades": 2, "taker_buy_volume": 279.77, "taker_buy_quote": 51.75745}, {"ts": 1772295120000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 587.54, "quote_volume": 108.42932, "trades": 3, "taker_buy_volume": 321.96, "taker_buy_quote": 59.5626}, {"ts": 1772295180000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 6763.32, "quote_volume": 1250.77854, "trades": 5, "taker_buy_volume": 6327.66, "taker_buy_quote": 1170.6171}, {"ts": 1772295240000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 17210.31, "quote_volume": 3183.90137, "trades": 17, "taker_buy_volume": 17204.33, "taker_buy_quote": 3182.80105}, {"ts": 1772295300000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 14220.57, "quote_volume": 2630.80545, "trades": 7, "taker_buy_volume": 14220.57, "taker_buy_quote": 2630.80545}, {"ts": 1772295360000, "open": 0.185, "high": 0.185, "low": 0.183, "close": 0.184, "volume": 112483.63, "quote_volume": 20711.06002, "trades": 78, "taker_buy_volume": 35976.11, "taker_buy_quote": 6633.87634}, {"ts": 1772295420000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 15064.14, "quote_volume": 2764.41768, "trades": 30, "taker_buy_volume": 7680.06, "taker_buy_quote": 1413.13104}, {"ts": 1772295480000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 974.07, "quote_volume": 178.41981, "trades": 3, "taker_buy_volume": 165.0, "taker_buy_quote": 30.36}, {"ts": 1772295540000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 65.21, "quote_volume": 11.99864, "trades": 1, "taker_buy_volume": 65.21, "taker_buy_quote": 11.99864}, {"ts": 1772295600000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295660000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772295720000, "open": 0.184, "high": 0.185, "low": 0.183, "close": 0.185, "volume": 150163.52, "quote_volume": 27632.81268, "trades": 53, "taker_buy_volume": 149603.62, "taker_buy_quote": 27529.8184}, {"ts": 1772295780000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 69489.53, "quote_volume": 12785.8003, "trades": 29, "taker_buy_volume": 9549.15, "taker_buy_quote": 1757.0436}, {"ts": 1772295840000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 4527.49, "quote_volume": 829.59263, "trades": 5, "taker_buy_volume": 1061.96, "taker_buy_quote": 195.40064}, {"ts": 1772295900000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 6891.15, "quote_volume": 1264.62392, "trades": 3, "taker_buy_volume": 3543.47, "taker_buy_quote": 651.99848}, {"ts": 1772295960000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 6927.37, "quote_volume": 1274.63608, "trades": 15, "taker_buy_volume": 6927.37, "taker_buy_quote": 1274.63608}, {"ts": 1772296020000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 5525.81, "quote_volume": 1016.74904, "trades": 8, "taker_buy_volume": 5525.81, "taker_buy_quote": 1016.74904}, {"ts": 1772296080000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 399.9, "quote_volume": 73.5816, "trades": 1, "taker_buy_volume": 399.9, "taker_buy_quote": 73.5816}, {"ts": 1772296140000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 146.12, "quote_volume": 26.88608, "trades": 2, "taker_buy_volume": 146.12, "taker_buy_quote": 26.88608}, {"ts": 1772296200000, "open": 0.184, "high": 0.184, "low": 0.182, "close": 0.183, "volume": 274550.58, "quote_volume": 50261.41547, "trades": 194, "taker_buy_volume": 121557.65, "taker_buy_quote": 22264.60612}, {"ts": 1772296260000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 193723.73, "quote_volume": 35465.06669, "trades": 196, "taker_buy_volume": 178231.44, "taker_buy_quote": 32629.97762}, {"ts": 1772296320000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 27499.99, "quote_volume": 5059.99816, "trades": 13, "taker_buy_volume": 27499.99, "taker_buy_quote": 5059.99816}, {"ts": 1772296380000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 27874.39, "quote_volume": 5128.88776, "trades": 6, "taker_buy_volume": 27874.39, "taker_buy_quote": 5128.88776}, {"ts": 1772296440000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 12883.74, "quote_volume": 2370.60816, "trades": 6, "taker_buy_volume": 12883.74, "taker_buy_quote": 2370.60816}, {"ts": 1772296500000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 53.98, "quote_volume": 9.93232, "trades": 2, "taker_buy_volume": 53.98, "taker_buy_quote": 9.93232}, {"ts": 1772296560000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 6639.76, "quote_volume": 1221.01536, "trades": 7, "taker_buy_volume": 5939.28, "taker_buy_quote": 1092.82752}, {"ts": 1772296620000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 169.86, "quote_volume": 31.23697, "trades": 2, "taker_buy_volume": 152.59, "taker_buy_quote": 28.07656}, {"ts": 1772296680000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 8846.77, "quote_volume": 1619.26869, "trades": 6, "taker_buy_volume": 309.78, "taker_buy_quote": 56.99952}, {"ts": 1772296740000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772296800000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 2021.91, "quote_volume": 371.45837, "trades": 3, "taker_buy_volume": 1448.84, "taker_buy_quote": 266.58656}, {"ts": 1772296860000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 168.47, "quote_volume": 30.99848, "trades": 5, "taker_buy_volume": 168.47, "taker_buy_quote": 30.99848}, {"ts": 1772296920000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 4533.98, "quote_volume": 834.25232, "trades": 14, "taker_buy_volume": 4533.98, "taker_buy_quote": 834.25232}, {"ts": 1772296980000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 171029.57, "quote_volume": 31516.56977, "trades": 112, "taker_buy_volume": 90859.27, "taker_buy_quote": 16765.23457}, {"ts": 1772297040000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 21503.42, "quote_volume": 3956.64812, "trades": 69, "taker_buy_volume": 18.84, "taker_buy_quote": 3.4854}, {"ts": 1772297100000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 50088.17, "quote_volume": 9266.31145, "trades": 22, "taker_buy_volume": 50088.17, "taker_buy_quote": 9266.31145}, {"ts": 1772297160000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 37005.14, "quote_volume": 6808.94576, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297220000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 190.32, "quote_volume": 35.01888, "trades": 2, "taker_buy_volume": 190.32, "taker_buy_quote": 35.01888}, {"ts": 1772297280000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 63.1, "quote_volume": 11.6104, "trades": 1, "taker_buy_volume": 63.1, "taker_buy_quote": 11.6104}, {"ts": 1772297340000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 10.86, "quote_volume": 1.99824, "trades": 1, "taker_buy_volume": 10.86, "taker_buy_quote": 1.99824}, {"ts": 1772297400000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 9051.72, "quote_volume": 1665.51648, "trades": 6, "taker_buy_volume": 9051.72, "taker_buy_quote": 1665.51648}, {"ts": 1772297460000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297520000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 1771.96, "quote_volume": 326.04064, "trades": 2, "taker_buy_volume": 1771.96, "taker_buy_quote": 326.04064}, {"ts": 1772297580000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772297640000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 1670.64, "quote_volume": 307.34312, "trades": 3, "taker_buy_volume": 1616.0, "taker_buy_quote": 297.344}, {"ts": 1772297700000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 336.0, "quote_volume": 61.824, "trades": 1, "taker_buy_volume": 336.0, "taker_buy_quote": 61.824}, {"ts": 1772297760000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 112026.39, "quote_volume": 20627.11833, "trades": 98, "taker_buy_volume": 95761.47, "taker_buy_quote": 17634.37305}, {"ts": 1772297820000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 12291.2, "quote_volume": 2272.51331, "trades": 8, "taker_buy_volume": 10932.51, "taker_buy_quote": 2022.51435}, {"ts": 1772297880000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 65070.08, "quote_volume": 12037.82201, "trades": 28, "taker_buy_volume": 64927.29, "taker_buy_quote": 12011.54865}, {"ts": 1772297940000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 13931.57, "quote_volume": 2577.34045, "trades": 3, "taker_buy_volume": 13931.57, "taker_buy_quote": 2577.34045}, {"ts": 1772298000000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 151950.25, "quote_volume": 28110.79625, "trades": 125, "taker_buy_volume": 136020.21, "taker_buy_quote": 25163.73885}, {"ts": 1772298060000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 4805.82, "quote_volume": 889.0767, "trades": 8, "taker_buy_volume": 4805.82, "taker_buy_quote": 889.0767}, {"ts": 1772298120000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1480.23, "quote_volume": 273.84255, "trades": 5, "taker_buy_volume": 1480.23, "taker_buy_quote": 273.84255}, {"ts": 1772298180000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 405923.93, "quote_volume": 74690.94256, "trades": 227, "taker_buy_volume": 145469.59, "taker_buy_quote": 26767.344}, {"ts": 1772298240000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 6566.39, "quote_volume": 1201.86502, "trades": 4, "taker_buy_volume": 215.65, "taker_buy_quote": 39.6796}, {"ts": 1772298300000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 22281.38, "quote_volume": 4099.77392, "trades": 22, "taker_buy_volume": 20313.23, "taker_buy_quote": 3737.63432}, {"ts": 1772298360000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 36171.83, "quote_volume": 6655.61672, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298420000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 21766.3, "quote_volume": 3983.26007, "trades": 6, "taker_buy_volume": 27.17, "taker_buy_quote": 4.99928}, {"ts": 1772298480000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772298540000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 17762.78, "quote_volume": 3253.60781, "trades": 9, "taker_buy_volume": 3019.07, "taker_buy_quote": 555.50888}, {"ts": 1772298600000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 3187.91, "quote_volume": 586.57544, "trades": 2, "taker_buy_volume": 3187.91, "taker_buy_quote": 586.57544}, {"ts": 1772298660000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 54.34, "quote_volume": 9.99856, "trades": 1, "taker_buy_volume": 54.34, "taker_buy_quote": 9.99856}, {"ts": 1772298720000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 60.38, "quote_volume": 11.10992, "trades": 1, "taker_buy_volume": 60.38, "taker_buy_quote": 11.10992}, {"ts": 1772298780000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 6320.95, "quote_volume": 1163.0548, "trades": 2, "taker_buy_volume": 6320.95, "taker_buy_quote": 1163.0548}, {"ts": 1772298840000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 204473.26, "quote_volume": 37418.60658, "trades": 84, "taker_buy_volume": 78449.91, "taker_buy_quote": 14356.33353}, {"ts": 1772298900000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 29975.0, "quote_volume": 5485.425, "trades": 58, "taker_buy_volume": 7756.52, "taker_buy_quote": 1419.44316}, {"ts": 1772298960000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 48562.48, "quote_volume": 8865.50527, "trades": 26, "taker_buy_volume": 27133.91, "taker_buy_quote": 4965.50553}, {"ts": 1772299020000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 6866.83, "quote_volume": 1255.1135, "trades": 19, "taker_buy_volume": 5350.44, "taker_buy_quote": 979.13052}, {"ts": 1772299080000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299140000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 6818.78, "quote_volume": 1247.31478, "trades": 8, "taker_buy_volume": 6296.82, "taker_buy_quote": 1152.31806}, {"ts": 1772299200000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 123.45, "quote_volume": 22.59135, "trades": 2, "taker_buy_volume": 123.45, "taker_buy_quote": 22.59135}, {"ts": 1772299260000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299320000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 9212.8, "quote_volume": 1679.6388, "trades": 3, "taker_buy_volume": 2909.2, "taker_buy_quote": 532.3836}, {"ts": 1772299380000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 71310.07, "quote_volume": 13048.36086, "trades": 44, "taker_buy_volume": 32637.83, "taker_buy_quote": 5972.72289}, {"ts": 1772299440000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 5464.48, "quote_volume": 999.99984, "trades": 1, "taker_buy_volume": 5464.48, "taker_buy_quote": 999.99984}, {"ts": 1772299500000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 15497.12, "quote_volume": 2839.12065, "trades": 17, "taker_buy_volume": 15497.12, "taker_buy_quote": 2839.12065}, {"ts": 1772299560000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 143.62, "quote_volume": 26.28246, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299620000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 304.66, "quote_volume": 56.05744, "trades": 2, "taker_buy_volume": 304.66, "taker_buy_quote": 56.05744}, {"ts": 1772299680000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 3349.75, "quote_volume": 616.304, "trades": 10, "taker_buy_volume": 3299.75, "taker_buy_quote": 607.154}, {"ts": 1772299740000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 125285.61, "quote_volume": 22927.26663, "trades": 41, "taker_buy_volume": 26981.55, "taker_buy_quote": 4937.62365}, {"ts": 1772299800000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 1627.74, "quote_volume": 299.45516, "trades": 4, "taker_buy_volume": 1578.74, "taker_buy_quote": 290.48816}, {"ts": 1772299860000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299920000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 3609.35, "quote_volume": 660.51105, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772299980000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 4906.31, "quote_volume": 897.85473, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300040000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300100000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 143725.9, "quote_volume": 26313.38904, "trades": 149, "taker_buy_volume": 89633.45, "taker_buy_quote": 16414.47069}, {"ts": 1772300160000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 200.78, "quote_volume": 36.94352, "trades": 1, "taker_buy_volume": 200.78, "taker_buy_quote": 36.94352}, {"ts": 1772300220000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 160628.44, "quote_volume": 29395.00452, "trades": 62, "taker_buy_volume": 88400.32, "taker_buy_quote": 16177.25856}, {"ts": 1772300280000, "open": 0.184, "high": 0.184, "low": 0.182, "close": 0.182, "volume": 236033.46, "quote_volume": 43196.87382, "trades": 117, "taker_buy_volume": 45485.01, "taker_buy_quote": 8326.70747}, {"ts": 1772300340000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 110448.0, "quote_volume": 20101.536, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772300400000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 16701.93, "quote_volume": 3047.10326, "trades": 12, "taker_buy_volume": 7352.0, "taker_buy_quote": 1345.416}, {"ts": 1772300460000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 572.29, "quote_volume": 104.72907, "trades": 3, "taker_buy_volume": 572.29, "taker_buy_quote": 104.72907}, {"ts": 1772300520000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 148966.24, "quote_volume": 27110.95231, "trades": 82, "taker_buy_volume": 83674.7, "taker_buy_quote": 15228.7954}, {"ts": 1772300580000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 293925.04, "quote_volume": 53502.56619, "trades": 102, "taker_buy_volume": 218648.82, "taker_buy_quote": 39802.29415}, {"ts": 1772300640000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 145.0, "quote_volume": 26.535, "trades": 1, "taker_buy_volume": 145.0, "taker_buy_quote": 26.535}, {"ts": 1772300700000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 303.51, "quote_volume": 55.24233, "trades": 2, "taker_buy_volume": 3.51, "taker_buy_quote": 0.64233}, {"ts": 1772300760000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 51.23, "quote_volume": 9.37509, "trades": 1, "taker_buy_volume": 51.23, "taker_buy_quote": 9.37509}, {"ts": 1772300820000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 147155.33, "quote_volume": 26929.4302, "trades": 149, "taker_buy_volume": 112670.96, "taker_buy_quote": 20618.79049}, {"ts": 1772300880000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 56.22, "quote_volume": 10.32086, "trades": 2, "taker_buy_volume": 32.6, "taker_buy_quote": 5.9984}, {"ts": 1772300940000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301000000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 2900.54, "quote_volume": 533.69936, "trades": 5, "taker_buy_volume": 2900.54, "taker_buy_quote": 533.69936}, {"ts": 1772301060000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 306.42, "quote_volume": 56.16419, "trades": 2, "taker_buy_volume": 89.33, "taker_buy_quote": 16.43672}, {"ts": 1772301120000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301180000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 8085.22, "quote_volume": 1484.4599, "trades": 18, "taker_buy_volume": 4864.64, "taker_buy_quote": 895.09376}, {"ts": 1772301240000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 102343.56, "quote_volume": 18728.87148, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301300000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 1504.89, "quote_volume": 275.39487, "trades": 2, "taker_buy_volume": 1504.89, "taker_buy_quote": 275.39487}, {"ts": 1772301360000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 57605.28, "quote_volume": 10541.76624, "trades": 20, "taker_buy_volume": 57605.28, "taker_buy_quote": 10541.76624}, {"ts": 1772301420000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 1640.29, "quote_volume": 300.17307, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772301480000, "open": 0.184, "high": 0.185, "low": 0.183, "close": 0.184, "volume": 148162.29, "quote_volume": 27275.36506, "trades": 127, "taker_buy_volume": 129000.19, "taker_buy_quote": 23749.86861}, {"ts": 1772301540000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 2080.89, "quote_volume": 384.95922, "trades": 6, "taker_buy_volume": 2075.46, "taker_buy_quote": 383.9601}, {"ts": 1772301600000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 146448.92, "quote_volume": 26947.74181, "trades": 182, "taker_buy_volume": 15566.16, "taker_buy_quote": 2865.31397}, {"ts": 1772301660000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 30612.13, "quote_volume": 5631.19964, "trades": 13, "taker_buy_volume": 29179.85, "taker_buy_quote": 5369.0924}, {"ts": 1772301720000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 27869.42, "quote_volume": 5127.97328, "trades": 30, "taker_buy_volume": 27855.54, "taker_buy_quote": 5125.41936}, {"ts": 1772301780000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 22993.79, "quote_volume": 4230.85736, "trades": 38, "taker_buy_volume": 316.49, "taker_buy_quote": 58.23416}, {"ts": 1772301840000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 537.89, "quote_volume": 98.97176, "trades": 5, "taker_buy_volume": 537.89, "taker_buy_quote": 98.97176}, {"ts": 1772301900000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 146.73, "quote_volume": 26.99832, "trades": 2, "taker_buy_volume": 146.73, "taker_buy_quote": 26.99832}, {"ts": 1772301960000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 140.55, "quote_volume": 25.8612, "trades": 2, "taker_buy_volume": 140.55, "taker_buy_quote": 25.8612}, {"ts": 1772302020000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 3825.36, "quote_volume": 700.06805, "trades": 5, "taker_buy_volume": 27.17, "taker_buy_quote": 4.99928}, {"ts": 1772302080000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302140000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 500.0, "quote_volume": 91.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302200000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 11.5, "quote_volume": 2.116, "trades": 2, "taker_buy_volume": 11.5, "taker_buy_quote": 2.116}, {"ts": 1772302260000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 420.0, "quote_volume": 77.28, "trades": 1, "taker_buy_volume": 420.0, "taker_buy_quote": 77.28}, {"ts": 1772302320000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 9327.74, "quote_volume": 1716.30416, "trades": 7, "taker_buy_volume": 9327.74, "taker_buy_quote": 1716.30416}, {"ts": 1772302380000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 184158.56, "quote_volume": 33701.06704, "trades": 155, "taker_buy_volume": 29733.37, "taker_buy_quote": 5441.25727}, {"ts": 1772302440000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 327.69, "quote_volume": 59.96727, "trades": 2, "taker_buy_volume": 327.69, "taker_buy_quote": 59.96727}, {"ts": 1772302500000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 2275.09, "quote_volume": 415.70572, "trades": 4, "taker_buy_volume": 1639.34, "taker_buy_quote": 299.99922}, {"ts": 1772302560000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 3208.18, "quote_volume": 587.09694, "trades": 2, "taker_buy_volume": 3208.18, "taker_buy_quote": 587.09694}, {"ts": 1772302620000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 186.63, "quote_volume": 34.15329, "trades": 2, "taker_buy_volume": 186.63, "taker_buy_quote": 34.15329}, {"ts": 1772302680000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 3496.16, "quote_volume": 639.79728, "trades": 11, "taker_buy_volume": 3496.16, "taker_buy_quote": 639.79728}, {"ts": 1772302740000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 272.94, "quote_volume": 49.94802, "trades": 1, "taker_buy_volume": 272.94, "taker_buy_quote": 49.94802}, {"ts": 1772302800000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 360.51, "quote_volume": 65.97333, "trades": 2, "taker_buy_volume": 360.51, "taker_buy_quote": 65.97333}, {"ts": 1772302860000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 3959.46, "quote_volume": 724.58118, "trades": 5, "taker_buy_volume": 3959.46, "taker_buy_quote": 724.58118}, {"ts": 1772302920000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772302980000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 19314.4, "quote_volume": 3515.2208, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303040000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 140450.4, "quote_volume": 25562.00012, "trades": 122, "taker_buy_volume": 64983.27, "taker_buy_quote": 11826.98246}, {"ts": 1772303100000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 176.11, "quote_volume": 32.22813, "trades": 1, "taker_buy_volume": 176.11, "taker_buy_quote": 32.22813}, {"ts": 1772303160000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 5007.19, "quote_volume": 916.31577, "trades": 2, "taker_buy_volume": 5007.19, "taker_buy_quote": 916.31577}, {"ts": 1772303220000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 5401.08, "quote_volume": 985.26242, "trades": 4, "taker_buy_volume": 2265.86, "taker_buy_quote": 414.65238}, {"ts": 1772303280000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 76186.33, "quote_volume": 13911.15959, "trades": 23, "taker_buy_volume": 45247.53, "taker_buy_quote": 8280.29799}, {"ts": 1772303340000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 3008.38, "quote_volume": 550.53354, "trades": 5, "taker_buy_volume": 3008.38, "taker_buy_quote": 550.53354}, {"ts": 1772303400000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 143380.55, "quote_volume": 26238.64065, "trades": 61, "taker_buy_volume": 87937.88, "taker_buy_quote": 16092.63204}, {"ts": 1772303460000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 121011.45, "quote_volume": 22145.34562, "trades": 155, "taker_buy_volume": 74618.94, "taker_buy_quote": 13655.51629}, {"ts": 1772303520000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 343.34, "quote_volume": 63.05384, "trades": 3, "taker_buy_volume": 222.62, "taker_buy_quote": 40.96208}, {"ts": 1772303580000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 2070.81, "quote_volume": 378.95823, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772303640000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 337.31, "quote_volume": 62.06504, "trades": 2, "taker_buy_volume": 337.31, "taker_buy_quote": 62.06504}, {"ts": 1772303700000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 64214.78, "quote_volume": 11816.86598, "trades": 45, "taker_buy_volume": 62283.71, "taker_buy_quote": 11461.5491}, {"ts": 1772303760000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 1460.16, "quote_volume": 270.11989, "trades": 4, "taker_buy_volume": 1450.45, "taker_buy_quote": 268.33325}, {"ts": 1772303820000, "open": 0.185, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 203223.13, "quote_volume": 37737.7015, "trades": 132, "taker_buy_volume": 181048.27, "taker_buy_quote": 33627.26344}, {"ts": 1772303880000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 68678.29, "quote_volume": 12774.16194, "trades": 60, "taker_buy_volume": 52030.35, "taker_buy_quote": 9677.6451}, {"ts": 1772303940000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 10855.28, "quote_volume": 2016.51117, "trades": 11, "taker_buy_volume": 8284.37, "taker_buy_quote": 1540.89282}, {"ts": 1772304000000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 133458.66, "quote_volume": 24818.20867, "trades": 52, "taker_buy_volume": 74374.39, "taker_buy_quote": 13833.63654}, {"ts": 1772304060000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 121028.81, "quote_volume": 22496.95408, "trades": 136, "taker_buy_volume": 85749.3, "taker_buy_quote": 15949.3698}, {"ts": 1772304120000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 2840.55, "quote_volume": 528.1477, "trades": 4, "taker_buy_volume": 2645.95, "taker_buy_quote": 492.1467}, {"ts": 1772304180000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 64917.55, "quote_volume": 12072.6643, "trades": 29, "taker_buy_volume": 62917.55, "taker_buy_quote": 11702.6643}, {"ts": 1772304240000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 613.11, "quote_volume": 114.03846, "trades": 3, "taker_buy_volume": 613.11, "taker_buy_quote": 114.03846}, {"ts": 1772304300000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 5978.78, "quote_volume": 1112.05308, "trades": 1, "taker_buy_volume": 5978.78, "taker_buy_quote": 1112.05308}, {"ts": 1772304360000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 278578.7, "quote_volume": 51815.6382, "trades": 74, "taker_buy_volume": 199005.68, "taker_buy_quote": 37015.05648}, {"ts": 1772304420000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 77352.56, "quote_volume": 14387.57616, "trades": 83, "taker_buy_volume": 38356.58, "taker_buy_quote": 7134.32388}, {"ts": 1772304480000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 213.64, "quote_volume": 39.95068, "trades": 1, "taker_buy_volume": 213.64, "taker_buy_quote": 39.95068}, {"ts": 1772304540000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 8539.33, "quote_volume": 1596.83319, "trades": 15, "taker_buy_volume": 8517.81, "taker_buy_quote": 1592.83047}, {"ts": 1772304600000, "open": 0.187, "high": 0.188, "low": 0.186, "close": 0.188, "volume": 124567.32, "quote_volume": 23294.65954, "trades": 131, "taker_buy_volume": 51648.22, "taker_buy_quote": 9658.80284}, {"ts": 1772304660000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 80349.83, "quote_volume": 15025.25533, "trades": 27, "taker_buy_volume": 34.92, "taker_buy_quote": 6.53004}, {"ts": 1772304720000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 43804.47, "quote_volume": 8191.40889, "trades": 17, "taker_buy_volume": 43777.47, "taker_buy_quote": 8186.38689}, {"ts": 1772304780000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 45204.84, "quote_volume": 8497.9756, "trades": 40, "taker_buy_volume": 44670.52, "taker_buy_quote": 8398.05776}, {"ts": 1772304840000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 98959.14, "quote_volume": 18603.77844, "trades": 116, "taker_buy_volume": 24319.75, "taker_buy_quote": 4572.113}, {"ts": 1772304900000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 38278.02, "quote_volume": 7232.62906, "trades": 60, "taker_buy_volume": 14722.72, "taker_buy_quote": 2782.59408}, {"ts": 1772304960000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 146332.39, "quote_volume": 27648.86511, "trades": 105, "taker_buy_volume": 42936.2, "taker_buy_quote": 8114.9418}, {"ts": 1772305020000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 54915.6, "quote_volume": 10326.6295, "trades": 85, "taker_buy_volume": 13733.2, "taker_buy_quote": 2584.3383}, {"ts": 1772305080000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305140000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 57832.76, "quote_volume": 10820.04526, "trades": 19, "taker_buy_volume": 5319.14, "taker_buy_quote": 999.99832}, {"ts": 1772305200000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 117.65, "quote_volume": 22.0272, "trades": 2, "taker_buy_volume": 26.65, "taker_buy_quote": 5.0102}, {"ts": 1772305260000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 52453.49, "quote_volume": 9861.25612, "trades": 16, "taker_buy_volume": 52453.49, "taker_buy_quote": 9861.25612}, {"ts": 1772305320000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 9951.98, "quote_volume": 1870.97224, "trades": 4, "taker_buy_volume": 9951.98, "taker_buy_quote": 1870.97224}, {"ts": 1772305380000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 6091.7, "quote_volume": 1139.67636, "trades": 7, "taker_buy_volume": 528.46, "taker_buy_quote": 99.35048}, {"ts": 1772305440000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 165.73, "quote_volume": 30.99151, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305500000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 134144.57, "quote_volume": 25085.03459, "trades": 48, "taker_buy_volume": 960.0, "taker_buy_quote": 179.52}, {"ts": 1772305560000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 515.14, "quote_volume": 95.82471, "trades": 2, "taker_buy_volume": 8.67, "taker_buy_quote": 1.62129}, {"ts": 1772305620000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 4604.7, "quote_volume": 856.4742, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305680000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305740000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 158.06, "quote_volume": 29.55722, "trades": 2, "taker_buy_volume": 158.06, "taker_buy_quote": 29.55722}, {"ts": 1772305800000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 6890.92, "quote_volume": 1282.53464, "trades": 8, "taker_buy_volume": 823.52, "taker_buy_quote": 153.99824}, {"ts": 1772305860000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772305920000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 1242.57, "quote_volume": 231.15555, "trades": 4, "taker_buy_volume": 37.53, "taker_buy_quote": 7.01811}, {"ts": 1772305980000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1737.95, "quote_volume": 324.99665, "trades": 10, "taker_buy_volume": 1737.95, "taker_buy_quote": 324.99665}, {"ts": 1772306040000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 11730.44, "quote_volume": 2181.86184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306100000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 9128.44, "quote_volume": 1703.44741, "trades": 8, "taker_buy_volume": 5557.57, "taker_buy_quote": 1039.26559}, {"ts": 1772306160000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1285.14, "quote_volume": 240.32118, "trades": 2, "taker_buy_volume": 1285.14, "taker_buy_quote": 240.32118}, {"ts": 1772306220000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 149109.99, "quote_volume": 27883.56813, "trades": 52, "taker_buy_volume": 79369.01, "taker_buy_quote": 14842.00487}, {"ts": 1772306280000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 82.25, "quote_volume": 15.38075, "trades": 1, "taker_buy_volume": 82.25, "taker_buy_quote": 15.38075}, {"ts": 1772306340000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 13062.4, "quote_volume": 2429.6064, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306400000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 135369.94, "quote_volume": 25178.80884, "trades": 105, "taker_buy_volume": 62649.29, "taker_buy_quote": 11652.76794}, {"ts": 1772306460000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 5264.93, "quote_volume": 979.27698, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306520000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 32.4, "quote_volume": 6.0264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306580000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 651.01, "quote_volume": 121.73887, "trades": 2, "taker_buy_volume": 651.01, "taker_buy_quote": 121.73887}, {"ts": 1772306640000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772306700000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 132427.13, "quote_volume": 24764.51257, "trades": 73, "taker_buy_volume": 132373.23, "taker_buy_quote": 24754.43327}, {"ts": 1772306760000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1824.12, "quote_volume": 342.93456, "trades": 3, "taker_buy_volume": 1824.12, "taker_buy_quote": 342.93456}, {"ts": 1772306820000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 37.33, "quote_volume": 7.01804, "trades": 1, "taker_buy_volume": 37.33, "taker_buy_quote": 7.01804}, {"ts": 1772306880000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 11170.2, "quote_volume": 2099.9976, "trades": 4, "taker_buy_volume": 11170.2, "taker_buy_quote": 2099.9976}, {"ts": 1772306940000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 2352.49, "quote_volume": 441.72168, "trades": 3, "taker_buy_volume": 1806.05, "taker_buy_quote": 339.5374}, {"ts": 1772307000000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772307060000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 15508.57, "quote_volume": 2915.63761, "trades": 56, "taker_buy_volume": 15508.57, "taker_buy_quote": 2915.63761}, {"ts": 1772307120000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 103868.12, "quote_volume": 19634.35624, "trades": 145, "taker_buy_volume": 61870.52, "taker_buy_quote": 11696.80984}, {"ts": 1772307180000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 104766.21, "quote_volume": 19800.81369, "trades": 123, "taker_buy_volume": 59899.11, "taker_buy_quote": 11320.93179}, {"ts": 1772307240000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 102190.37, "quote_volume": 19313.97993, "trades": 120, "taker_buy_volume": 25497.06, "taker_buy_quote": 4818.94434}, {"ts": 1772307300000, "open": 0.19, "high": 0.191, "low": 0.189, "close": 0.19, "volume": 113185.54, "quote_volume": 21505.31808, "trades": 94, "taker_buy_volume": 91911.27, "taker_buy_quote": 17463.26465}, {"ts": 1772307360000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 55123.15, "quote_volume": 10473.3985, "trades": 61, "taker_buy_volume": 39748.95, "taker_buy_quote": 7552.3005}, {"ts": 1772307420000, "open": 0.189, "high": 0.191, "low": 0.189, "close": 0.19, "volume": 36944.82, "quote_volume": 7036.13104, "trades": 33, "taker_buy_volume": 36790.63, "taker_buy_quote": 7006.84354}, {"ts": 1772307480000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 2556.75, "quote_volume": 488.31856, "trades": 2, "taker_buy_volume": 2536.06, "taker_buy_quote": 484.38746}, {"ts": 1772307540000, "open": 0.19, "high": 0.192, "low": 0.19, "close": 0.191, "volume": 107241.64, "quote_volume": 20483.1502, "trades": 75, "taker_buy_volume": 104092.09, "taker_buy_quote": 19884.61671}, {"ts": 1772307600000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 150315.25, "quote_volume": 28710.04714, "trades": 92, "taker_buy_volume": 59221.89, "taker_buy_quote": 11311.38099}, {"ts": 1772307660000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 156313.65, "quote_volume": 29683.56472, "trades": 87, "taker_buy_volume": 24026.86, "taker_buy_quote": 4565.1034}, {"ts": 1772307720000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 24139.65, "quote_volume": 4586.5335, "trades": 24, "taker_buy_volume": 22572.54, "taker_buy_quote": 4288.7826}, {"ts": 1772307780000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 19178.72, "quote_volume": 3643.9568, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772307840000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 305.06, "quote_volume": 58.26646, "trades": 2, "taker_buy_volume": 305.06, "taker_buy_quote": 58.26646}, {"ts": 1772307900000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 32651.42, "quote_volume": 6236.42122, "trades": 11, "taker_buy_volume": 32651.42, "taker_buy_quote": 6236.42122}, {"ts": 1772307960000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 41768.92, "quote_volume": 7936.03061, "trades": 21, "taker_buy_volume": 668.22, "taker_buy_quote": 126.9618}, {"ts": 1772308020000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 50984.6, "quote_volume": 9687.074, "trades": 35, "taker_buy_volume": 50774.83, "taker_buy_quote": 9647.2177}, {"ts": 1772308080000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 37984.65, "quote_volume": 7220.7213, "trades": 57, "taker_buy_volume": 14437.02, "taker_buy_quote": 2746.6716}, {"ts": 1772308140000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 133760.92, "quote_volume": 25542.14434, "trades": 138, "taker_buy_volume": 56705.44, "taker_buy_quote": 10830.73904}, {"ts": 1772308200000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 33904.83, "quote_volume": 6475.82253, "trades": 49, "taker_buy_volume": 25746.83, "taker_buy_quote": 4917.64453}, {"ts": 1772308260000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 72783.43, "quote_volume": 13901.65081, "trades": 82, "taker_buy_volume": 14014.99, "taker_buy_quote": 2676.87877}, {"ts": 1772308320000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 17556.23, "quote_volume": 3353.23993, "trades": 15, "taker_buy_volume": 104.71, "taker_buy_quote": 19.99961}, {"ts": 1772308380000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 63184.19, "quote_volume": 12068.18029, "trades": 35, "taker_buy_volume": 34174.31, "taker_buy_quote": 6527.29321}, {"ts": 1772308440000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 6.57, "quote_volume": 1.25487, "trades": 1, "taker_buy_volume": 6.57, "taker_buy_quote": 1.25487}, {"ts": 1772308500000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308560000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 26.31, "quote_volume": 4.9989, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772308620000, "open": 0.19, "high": 0.191, "low": 0.189, "close": 0.19, "volume": 125803.08, "quote_volume": 23902.85716, "trades": 83, "taker_buy_volume": 19961.99, "taker_buy_quote": 3793.12004}, {"ts": 1772308680000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 815.63, "quote_volume": 154.9697, "trades": 2, "taker_buy_volume": 815.63, "taker_buy_quote": 154.9697}, {"ts": 1772308740000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 10424.46, "quote_volume": 1980.6474, "trades": 2, "taker_buy_volume": 10424.46, "taker_buy_quote": 1980.6474}, {"ts": 1772308800000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 6172.28, "quote_volume": 1172.7332, "trades": 10, "taker_buy_volume": 6172.28, "taker_buy_quote": 1172.7332}, {"ts": 1772308860000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 92540.83, "quote_volume": 17490.50603, "trades": 108, "taker_buy_volume": 24686.27, "taker_buy_quote": 4665.99419}, {"ts": 1772308920000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 1541.74, "quote_volume": 292.9306, "trades": 1, "taker_buy_volume": 1541.74, "taker_buy_quote": 292.9306}, {"ts": 1772308980000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 2331.93, "quote_volume": 440.66662, "trades": 14, "taker_buy_volume": 11.81, "taker_buy_quote": 2.23209}, {"ts": 1772309040000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 9220.39, "quote_volume": 1733.43332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309100000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 105.15, "quote_volume": 19.7682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309160000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309220000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 10826.1, "quote_volume": 2034.9672, "trades": 36, "taker_buy_volume": 1711.31, "taker_buy_quote": 321.72628}, {"ts": 1772309280000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 40557.93, "quote_volume": 7625.32884, "trades": 22, "taker_buy_volume": 40411.82, "taker_buy_quote": 7597.86016}, {"ts": 1772309340000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 35.62, "quote_volume": 6.73218, "trades": 1, "taker_buy_volume": 35.62, "taker_buy_quote": 6.73218}, {"ts": 1772309400000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 110256.84, "quote_volume": 20838.54276, "trades": 111, "taker_buy_volume": 83370.44, "taker_buy_quote": 15757.01316}, {"ts": 1772309460000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 29595.88, "quote_volume": 5593.62132, "trades": 30, "taker_buy_volume": 5722.28, "taker_buy_quote": 1081.51092}, {"ts": 1772309520000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772309580000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 67696.25, "quote_volume": 12862.1463, "trades": 133, "taker_buy_volume": 36604.51, "taker_buy_quote": 6954.8569}, {"ts": 1772309640000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 134942.92, "quote_volume": 25645.87718, "trades": 104, "taker_buy_volume": 68381.24, "taker_buy_quote": 12999.15798}, {"ts": 1772309700000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 25296.47, "quote_volume": 4806.3293, "trades": 20, "taker_buy_volume": 25296.47, "taker_buy_quote": 4806.3293}, {"ts": 1772309760000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 36833.9, "quote_volume": 7000.29365, "trades": 88, "taker_buy_volume": 25731.88, "taker_buy_quote": 4890.90985}, {"ts": 1772309820000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 74138.82, "quote_volume": 14141.76252, "trades": 78, "taker_buy_volume": 31918.23, "taker_buy_quote": 6096.35962}, {"ts": 1772309880000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 74708.71, "quote_volume": 14195.12237, "trades": 44, "taker_buy_volume": 63213.58, "taker_buy_quote": 12011.04767}, {"ts": 1772309940000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 58985.15, "quote_volume": 11266.16365, "trades": 18, "taker_buy_volume": 58985.15, "taker_buy_quote": 11266.16365}, {"ts": 1772310000000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 25367.51, "quote_volume": 4858.38293, "trades": 36, "taker_buy_volume": 25250.42, "taker_buy_quote": 4836.01874}, {"ts": 1772310060000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 31654.48, "quote_volume": 6077.57833, "trades": 7, "taker_buy_volume": 31572.65, "taker_buy_quote": 6061.9488}, {"ts": 1772310120000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 113137.04, "quote_volume": 21719.74473, "trades": 109, "taker_buy_volume": 51371.91, "taker_buy_quote": 9863.40672}, {"ts": 1772310180000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 82375.45, "quote_volume": 15826.8983, "trades": 70, "taker_buy_volume": 28376.88, "taker_buy_quote": 5459.17286}, {"ts": 1772310240000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 70.0, "quote_volume": 13.51, "trades": 1, "taker_buy_volume": 70.0, "taker_buy_quote": 13.51}, {"ts": 1772310300000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 24180.89, "quote_volume": 4645.87092, "trades": 21, "taker_buy_volume": 3140.04, "taker_buy_quote": 606.02772}, {"ts": 1772310360000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 306385.65, "quote_volume": 59123.65352, "trades": 135, "taker_buy_volume": 246476.84, "taker_buy_quote": 47570.03012}, {"ts": 1772310420000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 63432.44, "quote_volume": 12242.40299, "trades": 41, "taker_buy_volume": 22421.92, "taker_buy_quote": 4327.43056}, {"ts": 1772310480000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 4691.22, "quote_volume": 905.40546, "trades": 3, "taker_buy_volume": 4691.22, "taker_buy_quote": 905.40546}, {"ts": 1772310540000, "open": 0.192, "high": 0.193, "low": 0.191, "close": 0.193, "volume": 13232.85, "quote_volume": 2540.8958, "trades": 45, "taker_buy_volume": 4702.61, "taker_buy_quote": 903.14718}, {"ts": 1772310600000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 1625.0, "quote_volume": 313.625, "trades": 1, "taker_buy_volume": 1625.0, "taker_buy_quote": 313.625}, {"ts": 1772310660000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 147743.55, "quote_volume": 28514.50515, "trades": 101, "taker_buy_volume": 147686.54, "taker_buy_quote": 28503.50222}, {"ts": 1772310720000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 89554.7, "quote_volume": 17249.87206, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772310780000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 7002.97, "quote_volume": 1339.15581, "trades": 4, "taker_buy_volume": 1588.54, "taker_buy_quote": 304.99968}, {"ts": 1772310840000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 46524.98, "quote_volume": 8896.21715, "trades": 12, "taker_buy_volume": 9945.97, "taker_buy_quote": 1909.62624}, {"ts": 1772310900000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 75.38, "quote_volume": 14.47296, "trades": 1, "taker_buy_volume": 75.38, "taker_buy_quote": 14.47296}, {"ts": 1772310960000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 36850.87, "quote_volume": 7068.47287, "trades": 27, "taker_buy_volume": 29956.7, "taker_buy_quote": 5751.6864}, {"ts": 1772311020000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 43607.8, "quote_volume": 8329.15741, "trades": 41, "taker_buy_volume": 8772.13, "taker_buy_quote": 1675.54444}, {"ts": 1772311080000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 176.22, "quote_volume": 33.83424, "trades": 3, "taker_buy_volume": 176.22, "taker_buy_quote": 33.83424}, {"ts": 1772311140000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 1965.42, "quote_volume": 376.28927, "trades": 3, "taker_buy_volume": 894.05, "taker_buy_quote": 171.6576}, {"ts": 1772311200000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 33335.03, "quote_volume": 6403.1806, "trades": 23, "taker_buy_volume": 32263.65, "taker_buy_quote": 6197.47564}, {"ts": 1772311260000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 195318.67, "quote_volume": 37696.58173, "trades": 163, "taker_buy_volume": 123152.46, "taker_buy_quote": 23768.5032}, {"ts": 1772311320000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 71085.75, "quote_volume": 13730.58977, "trades": 99, "taker_buy_volume": 36720.84, "taker_buy_quote": 7098.16214}, {"ts": 1772311380000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 18587.11, "quote_volume": 3587.28619, "trades": 20, "taker_buy_volume": 143.93, "taker_buy_quote": 27.77849}, {"ts": 1772311440000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 10.6, "quote_volume": 2.0352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311500000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 4081.76, "quote_volume": 787.77968, "trades": 5, "taker_buy_volume": 4081.76, "taker_buy_quote": 787.77968}, {"ts": 1772311560000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 15883.4, "quote_volume": 3065.57845, "trades": 24, "taker_buy_volume": 15820.96, "taker_buy_quote": 3053.52753}, {"ts": 1772311620000, "open": 0.193, "high": 0.195, "low": 0.193, "close": 0.194, "volume": 24572.05, "quote_volume": 4767.63682, "trades": 50, "taker_buy_volume": 24153.7, "taker_buy_quote": 4686.55855}, {"ts": 1772311680000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 713.81, "quote_volume": 138.65955, "trades": 5, "taker_buy_volume": 180.41, "taker_buy_quote": 35.17995}, {"ts": 1772311740000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 10806.12, "quote_volume": 2096.44368, "trades": 12, "taker_buy_volume": 56.4, "taker_buy_quote": 10.998}, {"ts": 1772311800000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 403.41, "quote_volume": 78.26154, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311860000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772311920000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 44854.01, "quote_volume": 8701.67794, "trades": 80, "taker_buy_volume": 17628.15, "taker_buy_quote": 3419.8611}, {"ts": 1772311980000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 36172.42, "quote_volume": 7017.44948, "trades": 80, "taker_buy_volume": 15638.0, "taker_buy_quote": 3033.772}, {"ts": 1772312040000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312100000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312160000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 17134.76, "quote_volume": 3324.14344, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312220000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 6435.52, "quote_volume": 1254.9264, "trades": 10, "taker_buy_volume": 6435.52, "taker_buy_quote": 1254.9264}, {"ts": 1772312280000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 13383.4, "quote_volume": 2609.763, "trades": 3, "taker_buy_volume": 13383.4, "taker_buy_quote": 2609.763}, {"ts": 1772312340000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 9911.2, "quote_volume": 1932.684, "trades": 6, "taker_buy_volume": 9911.2, "taker_buy_quote": 1932.684}, {"ts": 1772312400000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 205.97, "quote_volume": 40.15025, "trades": 2, "taker_buy_volume": 192.07, "taker_buy_quote": 37.45365}, {"ts": 1772312460000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 102420.3, "quote_volume": 19869.5382, "trades": 45, "taker_buy_volume": 32485.29, "taker_buy_quote": 6302.14626}, {"ts": 1772312520000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 26739.91, "quote_volume": 5187.54254, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312580000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 2741.99, "quote_volume": 531.42163, "trades": 5, "taker_buy_volume": 2217.56, "taker_buy_quote": 430.20664}, {"ts": 1772312640000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 56156.28, "quote_volume": 10838.31304, "trades": 61, "taker_buy_volume": 9166.97, "taker_buy_quote": 1769.37621}, {"ts": 1772312700000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 5517.76, "quote_volume": 1064.39889, "trades": 26, "taker_buy_volume": 31.08, "taker_buy_quote": 5.99844}, {"ts": 1772312760000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 843.69, "quote_volume": 162.30639, "trades": 2, "taker_buy_volume": 317.91, "taker_buy_quote": 61.35663}, {"ts": 1772312820000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 1391.42, "quote_volume": 268.54406, "trades": 2, "taker_buy_volume": 1391.42, "taker_buy_quote": 268.54406}, {"ts": 1772312880000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 5257.88, "quote_volume": 1009.51296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772312940000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313000000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 232.3, "quote_volume": 44.6016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313060000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313120000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 701.2, "quote_volume": 134.6304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313180000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 86181.97, "quote_volume": 16633.12021, "trades": 81, "taker_buy_volume": 79231.68, "taker_buy_quote": 15291.71424}, {"ts": 1772313240000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 21113.57, "quote_volume": 4053.80544, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313300000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 3296.64, "quote_volume": 633.09252, "trades": 4, "taker_buy_volume": 137.64, "taker_buy_quote": 26.56452}, {"ts": 1772313360000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 2187.48, "quote_volume": 419.99616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313420000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 21785.28, "quote_volume": 4182.77376, "trades": 82, "taker_buy_volume": 10855.71, "taker_buy_quote": 2084.29632}, {"ts": 1772313480000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313540000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 30429.48, "quote_volume": 5842.46016, "trades": 35, "taker_buy_volume": 1291.6, "taker_buy_quote": 247.9872}, {"ts": 1772313600000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772313660000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 39673.87, "quote_volume": 7617.38304, "trades": 50, "taker_buy_volume": 35166.04, "taker_buy_quote": 6751.87968}, {"ts": 1772313720000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 24323.77, "quote_volume": 4670.16384, "trades": 74, "taker_buy_volume": 18236.89, "taker_buy_quote": 3501.48288}, {"ts": 1772313780000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 4820.65, "quote_volume": 921.11726, "trades": 19, "taker_buy_volume": 56.64, "taker_buy_quote": 10.87488}, {"ts": 1772313840000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 49842.27, "quote_volume": 9563.66297, "trades": 53, "taker_buy_volume": 25770.95, "taker_buy_quote": 4948.0224}, {"ts": 1772313900000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 111434.85, "quote_volume": 21397.73452, "trades": 45, "taker_buy_volume": 101516.46, "taker_buy_quote": 19493.40364}, {"ts": 1772313960000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 24154.19, "quote_volume": 4661.75867, "trades": 15, "taker_buy_volume": 24154.19, "taker_buy_quote": 4661.75867}, {"ts": 1772314020000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 52.41, "quote_volume": 10.06272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314080000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314140000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 4956.64, "quote_volume": 951.67488, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314200000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 89765.87, "quote_volume": 17235.39099, "trades": 47, "taker_buy_volume": 18429.51, "taker_buy_quote": 3538.80987}, {"ts": 1772314260000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 93814.97, "quote_volume": 18012.60999, "trades": 65, "taker_buy_volume": 25600.46, "taker_buy_quote": 4915.42407}, {"ts": 1772314320000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 4841.8, "quote_volume": 926.58622, "trades": 3, "taker_buy_volume": 1802.42, "taker_buy_quote": 346.06464}, {"ts": 1772314380000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314440000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 192.67, "quote_volume": 36.79997, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314500000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314560000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772314620000, "open": 0.192, "high": 0.193, "low": 0.191, "close": 0.193, "volume": 58766.7, "quote_volume": 11314.70622, "trades": 71, "taker_buy_volume": 58728.38, "taker_buy_quote": 11307.3871}, {"ts": 1772314680000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 192089.78, "quote_volume": 37073.87946, "trades": 160, "taker_buy_volume": 63651.29, "taker_buy_quote": 12285.25089}, {"ts": 1772314740000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 78557.35, "quote_volume": 15083.0112, "trades": 154, "taker_buy_volume": 63466.58, "taker_buy_quote": 12185.58336}, {"ts": 1772314800000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 68694.78, "quote_volume": 13189.39776, "trades": 80, "taker_buy_volume": 47450.78, "taker_buy_quote": 9110.54976}, {"ts": 1772314860000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 9847.4, "quote_volume": 1890.7008, "trades": 13, "taker_buy_volume": 2604.16, "taker_buy_quote": 499.99872}, {"ts": 1772314920000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 1336.44, "quote_volume": 256.59648, "trades": 15, "taker_buy_volume": 1336.44, "taker_buy_quote": 256.59648}, {"ts": 1772314980000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315040000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 130.2, "quote_volume": 24.9984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315100000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 11549.14, "quote_volume": 2217.43488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315160000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315220000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315280000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315340000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 150547.65, "quote_volume": 29055.69645, "trades": 79, "taker_buy_volume": 150547.65, "taker_buy_quote": 29055.69645}, {"ts": 1772315400000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 1685.45, "quote_volume": 323.67186, "trades": 2, "taker_buy_volume": 65.46, "taker_buy_quote": 12.63378}, {"ts": 1772315460000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 48729.88, "quote_volume": 9356.13696, "trades": 48, "taker_buy_volume": 2567.73, "taker_buy_quote": 493.00416}, {"ts": 1772315520000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 123633.94, "quote_volume": 23737.74125, "trades": 189, "taker_buy_volume": 97980.86, "taker_buy_quote": 18812.34989}, {"ts": 1772315580000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 749.29, "quote_volume": 143.86368, "trades": 17, "taker_buy_volume": 749.29, "taker_buy_quote": 143.86368}, {"ts": 1772315640000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315700000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315760000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 145.0, "quote_volume": 27.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315820000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772315880000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 365.64, "quote_volume": 70.56852, "trades": 1, "taker_buy_volume": 365.64, "taker_buy_quote": 70.56852}, {"ts": 1772315940000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316000000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 58995.96, "quote_volume": 11386.22028, "trades": 52, "taker_buy_volume": 50545.71, "taker_buy_quote": 9755.32203}, {"ts": 1772316060000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316120000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 243.99, "quote_volume": 47.09007, "trades": 2, "taker_buy_volume": 243.99, "taker_buy_quote": 47.09007}, {"ts": 1772316180000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 15395.56, "quote_volume": 2976.49771, "trades": 31, "taker_buy_volume": 15381.88, "taker_buy_quote": 2973.85747}, {"ts": 1772316240000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 27339.03, "quote_volume": 5300.55683, "trades": 6, "taker_buy_volume": 24124.04, "taker_buy_quote": 4680.06376}, {"ts": 1772316300000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 12831.95, "quote_volume": 2489.3983, "trades": 6, "taker_buy_volume": 12831.95, "taker_buy_quote": 2489.3983}, {"ts": 1772316360000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 7.15, "quote_volume": 1.3871, "trades": 1, "taker_buy_volume": 7.15, "taker_buy_quote": 1.3871}, {"ts": 1772316420000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 295.39, "quote_volume": 57.01027, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316480000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 314.57, "quote_volume": 60.71201, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316540000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316600000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316660000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 397.93, "quote_volume": 77.19842, "trades": 1, "taker_buy_volume": 397.93, "taker_buy_quote": 77.19842}, {"ts": 1772316720000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772316780000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 103.88, "quote_volume": 20.15272, "trades": 1, "taker_buy_volume": 103.88, "taker_buy_quote": 20.15272}, {"ts": 1772316840000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 1288.65, "quote_volume": 249.9981, "trades": 13, "taker_buy_volume": 1288.65, "taker_buy_quote": 249.9981}, {"ts": 1772316900000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 124715.42, "quote_volume": 24194.79148, "trades": 89, "taker_buy_volume": 29309.31, "taker_buy_quote": 5686.00614}, {"ts": 1772316960000, "open": 0.193, "high": 0.195, "low": 0.193, "close": 0.194, "volume": 11051.73, "quote_volume": 2141.60482, "trades": 17, "taker_buy_volume": 7904.5, "taker_buy_quote": 1533.49077}, {"ts": 1772317020000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 15998.83, "quote_volume": 3118.02248, "trades": 16, "taker_buy_volume": 14249.46, "taker_buy_quote": 2778.6447}, {"ts": 1772317080000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 889.87, "quote_volume": 173.49401, "trades": 2, "taker_buy_volume": 859.23, "taker_buy_quote": 167.54985}, {"ts": 1772317140000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 1574.37, "quote_volume": 305.42778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317200000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 72.25, "quote_volume": 14.08875, "trades": 1, "taker_buy_volume": 72.25, "taker_buy_quote": 14.08875}, {"ts": 1772317260000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 33.11, "quote_volume": 6.45645, "trades": 1, "taker_buy_volume": 33.11, "taker_buy_quote": 6.45645}, {"ts": 1772317320000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 158728.48, "quote_volume": 30952.02239, "trades": 133, "taker_buy_volume": 113380.33, "taker_buy_quote": 22109.16435}, {"ts": 1772317380000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317440000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 1505.54, "quote_volume": 293.5803, "trades": 2, "taker_buy_volume": 1505.54, "taker_buy_quote": 293.5803}, {"ts": 1772317500000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 59242.42, "quote_volume": 11552.22468, "trades": 18, "taker_buy_volume": 59195.2, "taker_buy_quote": 11543.064}, {"ts": 1772317560000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 3638.45, "quote_volume": 709.49775, "trades": 2, "taker_buy_volume": 3638.45, "taker_buy_quote": 709.49775}, {"ts": 1772317620000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 1077.31, "quote_volume": 208.99814, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317680000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317740000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 3592.83, "quote_volume": 697.99876, "trades": 2, "taker_buy_volume": 989.74, "taker_buy_quote": 192.9993}, {"ts": 1772317800000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317860000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 940.78, "quote_volume": 183.4521, "trades": 1, "taker_buy_volume": 940.78, "taker_buy_quote": 183.4521}, {"ts": 1772317920000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772317980000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 134118.76, "quote_volume": 26153.26532, "trades": 142, "taker_buy_volume": 49128.34, "taker_buy_quote": 9580.13342}, {"ts": 1772318040000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 10441.91, "quote_volume": 2046.56295, "trades": 13, "taker_buy_volume": 10390.5, "taker_buy_quote": 2036.538}, {"ts": 1772318100000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 83603.47, "quote_volume": 16444.11305, "trades": 86, "taker_buy_volume": 71911.93, "taker_buy_quote": 14152.57121}, {"ts": 1772318160000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 57445.24, "quote_volume": 11323.39791, "trades": 65, "taker_buy_volume": 42964.82, "taker_buy_quote": 8470.75517}, {"ts": 1772318220000, "open": 0.197, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 3418.93, "quote_volume": 673.42603, "trades": 35, "taker_buy_volume": 964.29, "taker_buy_quote": 190.01564}, {"ts": 1772318280000, "open": 0.196, "high": 0.197, "low": 0.195, "close": 0.197, "volume": 109325.44, "quote_volume": 21426.81989, "trades": 89, "taker_buy_volume": 61071.23, "taker_buy_quote": 11969.97816}, {"ts": 1772318340000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318400000, "open": 0.197, "high": 0.197, "low": 0.195, "close": 0.195, "volume": 52098.4, "quote_volume": 10222.94233, "trades": 26, "taker_buy_volume": 12972.0, "taker_buy_quote": 2555.484}, {"ts": 1772318460000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 139037.15, "quote_volume": 27112.24425, "trades": 154, "taker_buy_volume": 19338.97, "taker_buy_quote": 3771.09915}, {"ts": 1772318520000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 100.35, "quote_volume": 19.65922, "trades": 4, "taker_buy_volume": 90.97, "taker_buy_quote": 17.83012}, {"ts": 1772318580000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 20067.01, "quote_volume": 3913.15346, "trades": 11, "taker_buy_volume": 86.51, "taker_buy_quote": 16.95596}, {"ts": 1772318640000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 2411.78, "quote_volume": 472.4356, "trades": 4, "taker_buy_volume": 2138.5, "taker_buy_quote": 419.146}, {"ts": 1772318700000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318760000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772318820000, "open": 0.195, "high": 0.197, "low": 0.195, "close": 0.197, "volume": 116801.79, "quote_volume": 22903.38313, "trades": 64, "taker_buy_volume": 99494.37, "taker_buy_quote": 19511.64163}, {"ts": 1772318880000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 19195.61, "quote_volume": 3781.53517, "trades": 6, "taker_buy_volume": 19195.61, "taker_buy_quote": 3781.53517}, {"ts": 1772318940000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319000000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 559044.35, "quote_volume": 110123.53945, "trades": 238, "taker_buy_volume": 270454.61, "taker_buy_quote": 53279.55817}, {"ts": 1772319060000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 372023.91, "quote_volume": 73273.20654, "trades": 214, "taker_buy_volume": 236805.37, "taker_buy_quote": 46650.65789}, {"ts": 1772319120000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 239305.17, "quote_volume": 47136.64285, "trades": 170, "taker_buy_volume": 187868.11, "taker_buy_quote": 37010.01767}, {"ts": 1772319180000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 6207.21, "quote_volume": 1216.61316, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319240000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 2686.4, "quote_volume": 526.5344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319300000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 152042.19, "quote_volume": 29799.64957, "trades": 107, "taker_buy_volume": 55582.43, "taker_buy_quote": 10894.15628}, {"ts": 1772319360000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 22958.76, "quote_volume": 4503.26325, "trades": 58, "taker_buy_volume": 10219.28, "taker_buy_quote": 2006.32517}, {"ts": 1772319420000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 997.21, "quote_volume": 196.23293, "trades": 3, "taker_buy_volume": 779.77, "taker_buy_quote": 153.61469}, {"ts": 1772319480000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319540000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 567.18, "quote_volume": 111.16728, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319600000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 4991.54, "quote_volume": 978.34184, "trades": 13, "taker_buy_volume": 4991.54, "taker_buy_quote": 978.34184}, {"ts": 1772319660000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 44897.24, "quote_volume": 8799.85904, "trades": 51, "taker_buy_volume": 33993.06, "taker_buy_quote": 6662.63976}, {"ts": 1772319720000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 25905.32, "quote_volume": 5078.44272, "trades": 95, "taker_buy_volume": 1000.0, "taker_buy_quote": 197.0}, {"ts": 1772319780000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 6820.11, "quote_volume": 1335.74256, "trades": 2, "taker_buy_volume": 5821.11, "taker_buy_quote": 1140.93756}, {"ts": 1772319840000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 101.87, "quote_volume": 19.88779, "trades": 2, "taker_buy_volume": 23.14, "taker_buy_quote": 4.53544}, {"ts": 1772319900000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 3704.79, "quote_volume": 722.43405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772319960000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 41.53, "quote_volume": 8.09835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320020000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 20.55, "quote_volume": 4.00725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320080000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 1546.73, "quote_volume": 301.61235, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320140000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 258.88, "quote_volume": 50.4816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320200000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 11694.42, "quote_volume": 2280.4119, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320260000, "open": 0.195, "high": 0.196, "low": 0.194, "close": 0.194, "volume": 177614.23, "quote_volume": 34635.78698, "trades": 145, "taker_buy_volume": 48967.2, "taker_buy_quote": 9552.87628}, {"ts": 1772320320000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 49817.01, "quote_volume": 9714.31695, "trades": 40, "taker_buy_volume": 46211.16, "taker_buy_quote": 9011.1762}, {"ts": 1772320380000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 55146.43, "quote_volume": 10754.49069, "trades": 47, "taker_buy_volume": 936.84, "taker_buy_quote": 183.62064}, {"ts": 1772320440000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 141228.97, "quote_volume": 27539.64915, "trades": 185, "taker_buy_volume": 91588.44, "taker_buy_quote": 17859.7458}, {"ts": 1772320500000, "open": 0.195, "high": 0.196, "low": 0.194, "close": 0.196, "volume": 113913.75, "quote_volume": 22213.20184, "trades": 65, "taker_buy_volume": 62483.58, "taker_buy_quote": 12184.32645}, {"ts": 1772320560000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 127.39, "quote_volume": 24.96844, "trades": 1, "taker_buy_volume": 127.39, "taker_buy_quote": 24.96844}, {"ts": 1772320620000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 1206870.66, "quote_volume": 234265.36621, "trades": 298, "taker_buy_volume": 463364.69, "taker_buy_quote": 89903.78756}, {"ts": 1772320680000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 12459.75, "quote_volume": 2417.1915, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320740000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 2053.72, "quote_volume": 400.4754, "trades": 6, "taker_buy_volume": 2053.72, "taker_buy_quote": 400.4754}, {"ts": 1772320800000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 2000.0, "quote_volume": 388.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320860000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 2233.69, "quote_volume": 433.33586, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320920000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 250.6, "quote_volume": 48.6164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772320980000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 15.46, "quote_volume": 3.0147, "trades": 1, "taker_buy_volume": 15.46, "taker_buy_quote": 3.0147}, {"ts": 1772321040000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 2038.9, "quote_volume": 395.5466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321100000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 2676.0, "quote_volume": 519.144, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321160000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 44087.22, "quote_volume": 8564.71703, "trades": 29, "taker_buy_volume": 11796.35, "taker_buy_quote": 2300.28825}, {"ts": 1772321220000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 1004.24, "quote_volume": 194.82256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321280000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 239.49, "quote_volume": 46.70055, "trades": 2, "taker_buy_volume": 239.49, "taker_buy_quote": 46.70055}, {"ts": 1772321340000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 82.92, "quote_volume": 16.08648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321400000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 51.73, "quote_volume": 10.08735, "trades": 1, "taker_buy_volume": 51.73, "taker_buy_quote": 10.08735}, {"ts": 1772321460000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 2494.62, "quote_volume": 485.49493, "trades": 3, "taker_buy_volume": 1538.65, "taker_buy_quote": 300.03675}, {"ts": 1772321520000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 18199.8, "quote_volume": 3530.7612, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321580000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 26383.7, "quote_volume": 5118.4378, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321640000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 1854.67, "quote_volume": 359.86455, "trades": 3, "taker_buy_volume": 58.57, "taker_buy_quote": 11.42115}, {"ts": 1772321700000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 142142.7, "quote_volume": 27575.57074, "trades": 179, "taker_buy_volume": 137134.66, "taker_buy_quote": 26604.12404}, {"ts": 1772321760000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 21012.95, "quote_volume": 4076.9067, "trades": 4, "taker_buy_volume": 394.4, "taker_buy_quote": 76.908}, {"ts": 1772321820000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 133354.72, "quote_volume": 25870.41506, "trades": 104, "taker_buy_volume": 65914.03, "taker_buy_quote": 12787.32182}, {"ts": 1772321880000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772321940000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 22789.01, "quote_volume": 4398.27893, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322000000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 5294.9, "quote_volume": 1022.02926, "trades": 2, "taker_buy_volume": 113.56, "taker_buy_quote": 22.03064}, {"ts": 1772322060000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 161347.76, "quote_volume": 31301.46544, "trades": 37, "taker_buy_volume": 161347.76, "taker_buy_quote": 31301.46544}, {"ts": 1772322120000, "open": 0.194, "high": 0.195, "low": 0.193, "close": 0.194, "volume": 180102.12, "quote_volume": 34940.1099, "trades": 185, "taker_buy_volume": 88439.58, "taker_buy_quote": 17157.58232}, {"ts": 1772322180000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 29910.36, "quote_volume": 5803.69395, "trades": 14, "taker_buy_volume": 1084.11, "taker_buy_quote": 211.40145}, {"ts": 1772322240000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 28310.8, "quote_volume": 5492.2952, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322300000, "open": 0.194, "high": 0.196, "low": 0.194, "close": 0.196, "volume": 54184.28, "quote_volume": 10575.10862, "trades": 34, "taker_buy_volume": 54107.83, "taker_buy_quote": 10560.27732}, {"ts": 1772322360000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 1097.38, "quote_volume": 215.08648, "trades": 1, "taker_buy_volume": 1097.38, "taker_buy_quote": 215.08648}, {"ts": 1772322420000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 98260.26, "quote_volume": 19160.7507, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322480000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 381.63, "quote_volume": 74.16012, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322540000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 1221.0, "quote_volume": 237.895, "trades": 3, "taker_buy_volume": 1021.0, "taker_buy_quote": 199.095}, {"ts": 1772322600000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 2577.31, "quote_volume": 499.99814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322660000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 1227.27, "quote_volume": 238.31865, "trades": 3, "taker_buy_volume": 228.27, "taker_buy_quote": 44.51265}, {"ts": 1772322720000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 178016.97, "quote_volume": 34713.30915, "trades": 136, "taker_buy_volume": 128300.95, "taker_buy_quote": 25018.68525}, {"ts": 1772322780000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 45920.45, "quote_volume": 8954.6171, "trades": 36, "taker_buy_volume": 45920.45, "taker_buy_quote": 8954.6171}, {"ts": 1772322840000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 1332.92, "quote_volume": 260.48062, "trades": 5, "taker_buy_volume": 561.22, "taker_buy_quote": 109.99912}, {"ts": 1772322900000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 530.78, "quote_volume": 103.5021, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772322960000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 148152.97, "quote_volume": 28889.82915, "trades": 70, "taker_buy_volume": 22148.12, "taker_buy_quote": 4318.8834}, {"ts": 1772323020000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323080000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 122001.66, "quote_volume": 23790.3237, "trades": 61, "taker_buy_volume": 79183.49, "taker_buy_quote": 15440.78055}, {"ts": 1772323140000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 50131.9, "quote_volume": 9775.7205, "trades": 48, "taker_buy_volume": 21330.98, "taker_buy_quote": 4159.5411}, {"ts": 1772323200000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 39467.49, "quote_volume": 7696.42842, "trades": 45, "taker_buy_volume": 38995.0, "taker_buy_quote": 7604.29287}, {"ts": 1772323260000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 111907.05, "quote_volume": 21821.87475, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323320000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 283890.88, "quote_volume": 55358.84829, "trades": 346, "taker_buy_volume": 198534.58, "taker_buy_quote": 38714.36979}, {"ts": 1772323380000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323440000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 82739.43, "quote_volume": 16133.92098, "trades": 45, "taker_buy_volume": 82471.56, "taker_buy_quote": 16081.9542}, {"ts": 1772323500000, "open": 0.195, "high": 0.196, "low": 0.194, "close": 0.194, "volume": 12896.41, "quote_volume": 2514.53179, "trades": 43, "taker_buy_volume": 6031.51, "taker_buy_quote": 1176.38893}, {"ts": 1772323560000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 16325.12, "quote_volume": 3167.07973, "trades": 5, "taker_buy_volume": 6.45, "taker_buy_quote": 1.25775}, {"ts": 1772323620000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 15.57, "quote_volume": 3.03615, "trades": 1, "taker_buy_volume": 15.57, "taker_buy_quote": 3.03615}, {"ts": 1772323680000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 13498.99, "quote_volume": 2632.30305, "trades": 9, "taker_buy_volume": 13498.99, "taker_buy_quote": 2632.30305}, {"ts": 1772323740000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323800000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 2127.07, "quote_volume": 412.65158, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323860000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323920000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 512.64, "quote_volume": 99.45216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772323980000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 161355.94, "quote_volume": 31303.05236, "trades": 55, "taker_buy_volume": 13248.61, "taker_buy_quote": 2570.23034}, {"ts": 1772324040000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 14264.13, "quote_volume": 2752.97709, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324100000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 8301.97, "quote_volume": 1610.44515, "trades": 13, "taker_buy_volume": 8164.94, "taker_buy_quote": 1583.99836}, {"ts": 1772324160000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 1214.85, "quote_volume": 234.46605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324220000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 729.79, "quote_volume": 141.07023, "trades": 3, "taker_buy_volume": 220.76, "taker_buy_quote": 42.82744}, {"ts": 1772324280000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324340000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 142.19, "quote_volume": 27.44267, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324400000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 1009.43, "quote_volume": 195.77867, "trades": 3, "taker_buy_volume": 958.68, "taker_buy_quote": 185.98392}, {"ts": 1772324460000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 164594.19, "quote_volume": 31931.27286, "trades": 186, "taker_buy_volume": 150137.24, "taker_buy_quote": 29126.62456}, {"ts": 1772324520000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 67074.66, "quote_volume": 13017.63867, "trades": 46, "taker_buy_volume": 10136.09, "taker_buy_quote": 1971.55609}, {"ts": 1772324580000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 46226.04, "quote_volume": 8967.85176, "trades": 19, "taker_buy_volume": 46019.86, "taker_buy_quote": 8927.85284}, {"ts": 1772324640000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 59.39, "quote_volume": 11.58105, "trades": 2, "taker_buy_volume": 59.39, "taker_buy_quote": 11.58105}, {"ts": 1772324700000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 123119.46, "quote_volume": 23885.17524, "trades": 45, "taker_buy_volume": 26718.53, "taker_buy_quote": 5183.39482}, {"ts": 1772324760000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 685.41, "quote_volume": 132.28413, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324820000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 8246.59, "quote_volume": 1591.59187, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324880000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 345.95, "quote_volume": 66.76835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772324940000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325000000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325060000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325120000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 32.0, "quote_volume": 6.176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325180000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 3158.15, "quote_volume": 609.52295, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325240000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 23.16, "quote_volume": 4.46988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325300000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 4154.28, "quote_volume": 801.8081, "trades": 3, "taker_buy_volume": 32.06, "taker_buy_quote": 6.21964}, {"ts": 1772325360000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 25283.5, "quote_volume": 4904.999, "trades": 12, "taker_buy_volume": 25283.5, "taker_buy_quote": 4904.999}, {"ts": 1772325420000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 36.24, "quote_volume": 6.99432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325480000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 1554.4, "quote_volume": 301.5536, "trades": 1, "taker_buy_volume": 1554.4, "taker_buy_quote": 301.5536}, {"ts": 1772325540000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 988.87, "quote_volume": 190.85191, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325600000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 1185.77, "quote_volume": 230.03938, "trades": 1, "taker_buy_volume": 1185.77, "taker_buy_quote": 230.03938}, {"ts": 1772325660000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 198414.08, "quote_volume": 38293.91744, "trades": 93, "taker_buy_volume": 66569.34, "taker_buy_quote": 12847.88262}, {"ts": 1772325720000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325780000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 205119.43, "quote_volume": 39588.04999, "trades": 56, "taker_buy_volume": 166063.97, "taker_buy_quote": 32050.34621}, {"ts": 1772325840000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 8.78, "quote_volume": 1.70332, "trades": 1, "taker_buy_volume": 8.78, "taker_buy_quote": 1.70332}, {"ts": 1772325900000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 300.0, "quote_volume": 57.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772325960000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326020000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 7772.02, "quote_volume": 1499.99986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326080000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326140000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 136216.67, "quote_volume": 26289.8272, "trades": 62, "taker_buy_volume": 19012.55, "taker_buy_quote": 3669.43204}, {"ts": 1772326200000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 49.56, "quote_volume": 9.56508, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326260000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 86968.52, "quote_volume": 16784.92436, "trades": 93, "taker_buy_volume": 42718.61, "taker_buy_quote": 8244.69173}, {"ts": 1772326320000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 4839.83, "quote_volume": 934.08719, "trades": 12, "taker_buy_volume": 4839.83, "taker_buy_quote": 934.08719}, {"ts": 1772326380000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326440000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 537.09, "quote_volume": 103.65837, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326500000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 14.81, "quote_volume": 2.87314, "trades": 1, "taker_buy_volume": 14.81, "taker_buy_quote": 2.87314}, {"ts": 1772326560000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 51.54, "quote_volume": 9.99876, "trades": 1, "taker_buy_volume": 51.54, "taker_buy_quote": 9.99876}, {"ts": 1772326620000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 1535.5, "quote_volume": 297.887, "trades": 3, "taker_buy_volume": 1535.5, "taker_buy_quote": 297.887}, {"ts": 1772326680000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326740000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 7.1, "quote_volume": 1.3774, "trades": 1, "taker_buy_volume": 7.1, "taker_buy_quote": 1.3774}, {"ts": 1772326800000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 36302.65, "quote_volume": 7006.41145, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326860000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 48325.91, "quote_volume": 9326.90063, "trades": 21, "taker_buy_volume": 48187.9, "taker_buy_quote": 9300.2647}, {"ts": 1772326920000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 1235.84, "quote_volume": 238.51712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772326980000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 3688.61, "quote_volume": 711.90173, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327040000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 28495.73, "quote_volume": 5500.68688, "trades": 25, "taker_buy_volume": 1103.65, "taker_buy_quote": 214.01544}, {"ts": 1772327100000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 265.95, "quote_volume": 51.0624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327160000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 8680.87, "quote_volume": 1673.46544, "trades": 23, "taker_buy_volume": 6738.4, "taker_buy_quote": 1300.5112}, {"ts": 1772327220000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 156156.94, "quote_volume": 30138.28942, "trades": 170, "taker_buy_volume": 117856.14, "taker_buy_quote": 22746.23502}, {"ts": 1772327280000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 51764.18, "quote_volume": 9990.47458, "trades": 147, "taker_buy_volume": 37412.55, "taker_buy_quote": 7220.62215}, {"ts": 1772327340000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327400000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327460000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 276513.53, "quote_volume": 53090.59776, "trades": 120, "taker_buy_volume": 81193.6, "taker_buy_quote": 15589.1712}, {"ts": 1772327520000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 107344.58, "quote_volume": 20502.81478, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327580000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 9973.35, "quote_volume": 1904.90985, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327640000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 64.97, "quote_volume": 12.47424, "trades": 3, "taker_buy_volume": 64.97, "taker_buy_quote": 12.47424}, {"ts": 1772327700000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 124.96, "quote_volume": 23.86736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327760000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 252.15, "quote_volume": 48.16065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327820000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327880000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 1651.61, "quote_volume": 315.45751, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772327940000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 2647.0, "quote_volume": 506.16955, "trades": 4, "taker_buy_volume": 592.55, "taker_buy_quote": 113.7696}, {"ts": 1772328000000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328060000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328120000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 138325.85, "quote_volume": 26558.5632, "trades": 76, "taker_buy_volume": 133800.06, "taker_buy_quote": 25689.61152}, {"ts": 1772328180000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 61189.65, "quote_volume": 11748.4128, "trades": 37, "taker_buy_volume": 16382.06, "taker_buy_quote": 3145.35552}, {"ts": 1772328240000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 29554.28, "quote_volume": 5696.19006, "trades": 31, "taker_buy_volume": 29554.28, "taker_buy_quote": 5696.19006}, {"ts": 1772328300000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328360000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 31.08, "quote_volume": 5.99844, "trades": 1, "taker_buy_volume": 31.08, "taker_buy_quote": 5.99844}, {"ts": 1772328420000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 10900.34, "quote_volume": 2093.38341, "trades": 7, "taker_buy_volume": 518.13, "taker_buy_quote": 99.99909}, {"ts": 1772328480000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 26924.62, "quote_volume": 5188.31365, "trades": 7, "taker_buy_volume": 18786.61, "taker_buy_quote": 3625.81573}, {"ts": 1772328540000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 2003.03, "quote_volume": 384.58176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328600000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 509.09, "quote_volume": 98.25437, "trades": 1, "taker_buy_volume": 509.09, "taker_buy_quote": 98.25437}, {"ts": 1772328660000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328720000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772328780000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 34287.12, "quote_volume": 6617.41416, "trades": 76, "taker_buy_volume": 21787.78, "taker_buy_quote": 4205.04154}, {"ts": 1772328840000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 9951.73, "quote_volume": 1930.63562, "trades": 5, "taker_buy_volume": 9951.73, "taker_buy_quote": 1930.63562}, {"ts": 1772328900000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 163182.05, "quote_volume": 31669.56657, "trades": 88, "taker_buy_volume": 100846.54, "taker_buy_quote": 19576.47763}, {"ts": 1772328960000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329020000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 96076.59, "quote_volume": 18741.28176, "trades": 62, "taker_buy_volume": 96076.59, "taker_buy_quote": 18741.28176}, {"ts": 1772329080000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 97.95, "quote_volume": 19.1982, "trades": 1, "taker_buy_volume": 97.95, "taker_buy_quote": 19.1982}, {"ts": 1772329140000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 240.63, "quote_volume": 47.13784, "trades": 3, "taker_buy_volume": 214.99, "taker_buy_quote": 42.13804}, {"ts": 1772329200000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772329260000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 122916.01, "quote_volume": 24091.53796, "trades": 54, "taker_buy_volume": 68461.42, "taker_buy_quote": 13418.43832}, {"ts": 1772329320000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 83108.8, "quote_volume": 16299.78789, "trades": 43, "taker_buy_volume": 33661.54, "taker_buy_quote": 6608.12493}, {"ts": 1772329380000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 55510.28, "quote_volume": 10880.01488, "trades": 18, "taker_buy_volume": 1007.28, "taker_buy_quote": 197.42688}, {"ts": 1772329440000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 51.02, "quote_volume": 9.99992, "trades": 1, "taker_buy_volume": 51.02, "taker_buy_quote": 9.99992}, {"ts": 1772329500000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 26700.8, "quote_volume": 5237.55408, "trades": 20, "taker_buy_volume": 26700.8, "taker_buy_quote": 5237.55408}, {"ts": 1772329560000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 13325.44, "quote_volume": 2625.11168, "trades": 18, "taker_buy_volume": 13325.44, "taker_buy_quote": 2625.11168}, {"ts": 1772329620000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 3296.65, "quote_volume": 646.55542, "trades": 6, "taker_buy_volume": 412.02, "taker_buy_quote": 81.16794}, {"ts": 1772329680000, "open": 0.196, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 156841.14, "quote_volume": 30897.68662, "trades": 69, "taker_buy_volume": 98420.4, "taker_buy_quote": 19388.86953}, {"ts": 1772329740000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 12911.67, "quote_volume": 2552.89528, "trades": 41, "taker_buy_volume": 11768.16, "taker_buy_quote": 2327.62381}, {"ts": 1772329800000, "open": 0.198, "high": 0.199, "low": 0.197, "close": 0.199, "volume": 352428.36, "quote_volume": 69907.08423, "trades": 376, "taker_buy_volume": 233687.38, "taker_buy_quote": 46367.6877}, {"ts": 1772329860000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 15584.38, "quote_volume": 3101.29162, "trades": 65, "taker_buy_volume": 6117.58, "taker_buy_quote": 1217.39842}, {"ts": 1772329920000, "open": 0.198, "high": 0.2, "low": 0.198, "close": 0.2, "volume": 16918.86, "quote_volume": 3379.02103, "trades": 50, "taker_buy_volume": 16798.91, "taker_buy_quote": 3355.27093}, {"ts": 1772329980000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 143620.62, "quote_volume": 28718.97565, "trades": 100, "taker_buy_volume": 126005.24, "taker_buy_quote": 25201.048}, {"ts": 1772330040000, "open": 0.199, "high": 0.2, "low": 0.198, "close": 0.199, "volume": 128841.55, "quote_volume": 25639.60845, "trades": 75, "taker_buy_volume": 25048.7, "taker_buy_quote": 4984.8513}, {"ts": 1772330100000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 166570.19, "quote_volume": 32984.06349, "trades": 91, "taker_buy_volume": 103067.08, "taker_buy_quote": 20410.44771}, {"ts": 1772330160000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 5261.33, "quote_volume": 1044.21718, "trades": 13, "taker_buy_volume": 2473.84, "taker_buy_quote": 492.29416}, {"ts": 1772330220000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 3590.26, "quote_volume": 714.46174, "trades": 2, "taker_buy_volume": 3590.26, "taker_buy_quote": 714.46174}, {"ts": 1772330280000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 41.07, "quote_volume": 8.13186, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772330340000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772330400000, "open": 0.199, "high": 0.201, "low": 0.199, "close": 0.201, "volume": 198717.48, "quote_volume": 39733.82923, "trades": 209, "taker_buy_volume": 145936.02, "taker_buy_quote": 29177.53723}, {"ts": 1772330460000, "open": 0.201, "high": 0.202, "low": 0.2, "close": 0.202, "volume": 188966.19, "quote_volume": 38014.7304, "trades": 75, "taker_buy_volume": 178907.27, "taker_buy_quote": 35994.28031}, {"ts": 1772330520000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 94281.9, "quote_volume": 19045.1752, "trades": 44, "taker_buy_volume": 92117.93, "taker_buy_quote": 18608.05326}, {"ts": 1772330580000, "open": 0.203, "high": 0.204, "low": 0.202, "close": 0.204, "volume": 31266.0, "quote_volume": 6351.98589, "trades": 39, "taker_buy_volume": 30918.65, "taker_buy_quote": 6281.79374}, {"ts": 1772330640000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 20789.55, "quote_volume": 4240.05851, "trades": 36, "taker_buy_volume": 19779.86, "taker_buy_quote": 4035.09144}, {"ts": 1772330700000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 103164.6, "quote_volume": 21058.08289, "trades": 72, "taker_buy_volume": 23363.68, "taker_buy_quote": 4778.69521}, {"ts": 1772330760000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 206456.5, "quote_volume": 42323.5825, "trades": 201, "taker_buy_volume": 112025.54, "taker_buy_quote": 22965.2357}, {"ts": 1772330820000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 468336.6, "quote_volume": 96474.91624, "trades": 326, "taker_buy_volume": 104998.53, "taker_buy_quote": 21629.69718}, {"ts": 1772330880000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 140262.76, "quote_volume": 28777.83764, "trades": 186, "taker_buy_volume": 59020.9, "taker_buy_quote": 12114.82133}, {"ts": 1772330940000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 20574.87, "quote_volume": 4197.27348, "trades": 99, "taker_buy_volume": 12475.11, "taker_buy_quote": 2544.92244}, {"ts": 1772331000000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 318332.24, "quote_volume": 64938.60111, "trades": 159, "taker_buy_volume": 229149.96, "taker_buy_quote": 46746.59184}, {"ts": 1772331060000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 11561.58, "quote_volume": 2358.66839, "trades": 17, "taker_buy_volume": 11207.76, "taker_buy_quote": 2286.48911}, {"ts": 1772331120000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 20188.27, "quote_volume": 4138.59535, "trades": 44, "taker_buy_volume": 15294.12, "taker_buy_quote": 3135.2946}, {"ts": 1772331180000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 80176.68, "quote_volume": 16436.2194, "trades": 155, "taker_buy_volume": 5855.24, "taker_buy_quote": 1200.3242}, {"ts": 1772331240000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 111409.43, "quote_volume": 22838.93315, "trades": 78, "taker_buy_volume": 89589.37, "taker_buy_quote": 18365.82085}, {"ts": 1772331300000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 37845.16, "quote_volume": 7746.3357, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331360000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 46760.63, "quote_volume": 9536.78412, "trades": 78, "taker_buy_volume": 7738.69, "taker_buy_quote": 1578.69276}, {"ts": 1772331420000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 4593.1, "quote_volume": 932.3993, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331480000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 26535.42, "quote_volume": 5413.22568, "trades": 76, "taker_buy_volume": 26535.42, "taker_buy_quote": 5413.22568}, {"ts": 1772331540000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 43520.97, "quote_volume": 8878.27788, "trades": 47, "taker_buy_volume": 2123.89, "taker_buy_quote": 433.27356}, {"ts": 1772331600000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 2015.94, "quote_volume": 409.32182, "trades": 2, "taker_buy_volume": 86.0, "taker_buy_quote": 17.544}, {"ts": 1772331660000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 13411.61, "quote_volume": 2722.55683, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772331720000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 13392.6, "quote_volume": 2718.76496, "trades": 4, "taker_buy_volume": 67.16, "taker_buy_quote": 13.70064}, {"ts": 1772331780000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 46373.38, "quote_volume": 9413.79614, "trades": 116, "taker_buy_volume": 4643.22, "taker_buy_quote": 942.57366}, {"ts": 1772331840000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 520.21, "quote_volume": 105.48088, "trades": 6, "taker_buy_volume": 398.46, "taker_buy_quote": 80.88738}, {"ts": 1772331900000, "open": 0.203, "high": 0.204, "low": 0.202, "close": 0.204, "volume": 102611.1, "quote_volume": 20807.74639, "trades": 106, "taker_buy_volume": 43945.41, "taker_buy_quote": 8921.01465}, {"ts": 1772331960000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 98.69, "quote_volume": 20.13276, "trades": 1, "taker_buy_volume": 98.69, "taker_buy_quote": 20.13276}, {"ts": 1772332020000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 16286.63, "quote_volume": 3322.47252, "trades": 2, "taker_buy_volume": 16286.63, "taker_buy_quote": 3322.47252}, {"ts": 1772332080000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332140000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 56897.32, "quote_volume": 11607.08751, "trades": 49, "taker_buy_volume": 14826.77, "taker_buy_quote": 3024.69531}, {"ts": 1772332200000, "open": 0.203, "high": 0.205, "low": 0.203, "close": 0.204, "volume": 28892.07, "quote_volume": 5917.56718, "trades": 42, "taker_buy_volume": 27156.42, "taker_buy_quote": 5563.51772}, {"ts": 1772332260000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332320000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 74173.03, "quote_volume": 15131.29812, "trades": 24, "taker_buy_volume": 11072.27, "taker_buy_quote": 2258.74308}, {"ts": 1772332380000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 53480.2, "quote_volume": 10909.9608, "trades": 16, "taker_buy_volume": 52082.17, "taker_buy_quote": 10624.76268}, {"ts": 1772332440000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 6734.63, "quote_volume": 1380.59915, "trades": 1, "taker_buy_volume": 6734.63, "taker_buy_quote": 1380.59915}, {"ts": 1772332500000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 22462.89, "quote_volume": 4618.29663, "trades": 60, "taker_buy_volume": 20347.63, "taker_buy_quote": 4184.66833}, {"ts": 1772332560000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 26317.37, "quote_volume": 5395.06085, "trades": 40, "taker_buy_volume": 24391.24, "taker_buy_quote": 5000.2042}, {"ts": 1772332620000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 59.09, "quote_volume": 12.05436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332680000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 660.05, "quote_volume": 134.6502, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332740000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332800000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772332860000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 31832.84, "quote_volume": 6525.7322, "trades": 19, "taker_buy_volume": 31832.84, "taker_buy_quote": 6525.7322}, {"ts": 1772332920000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 19562.59, "quote_volume": 4010.56939, "trades": 57, "taker_buy_volume": 7019.0, "taker_buy_quote": 1439.13344}, {"ts": 1772332980000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 3443.9, "quote_volume": 705.9995, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333040000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 80000.66, "quote_volume": 16480.13596, "trades": 39, "taker_buy_volume": 80000.66, "taker_buy_quote": 16480.13596}, {"ts": 1772333100000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 114345.66, "quote_volume": 23440.88835, "trades": 41, "taker_buy_volume": 3133.83, "taker_buy_quote": 642.4632}, {"ts": 1772333160000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 19104.62, "quote_volume": 3916.4471, "trades": 23, "taker_buy_volume": 16422.85, "taker_buy_quote": 3366.68425}, {"ts": 1772333220000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 44463.19, "quote_volume": 9100.10854, "trades": 28, "taker_buy_volume": 12564.2, "taker_buy_quote": 2575.661}, {"ts": 1772333280000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 239740.44, "quote_volume": 48936.23353, "trades": 147, "taker_buy_volume": 48522.89, "taker_buy_quote": 9923.95954}, {"ts": 1772333340000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 4408.26, "quote_volume": 894.87678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333400000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 12987.03, "quote_volume": 2636.36709, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333460000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333520000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 3446.05, "quote_volume": 699.54815, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333580000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333640000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 1181.16, "quote_volume": 239.77548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772333700000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 64366.02, "quote_volume": 13067.40469, "trades": 66, "taker_buy_volume": 22382.73, "taker_buy_quote": 4544.79682}, {"ts": 1772333760000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 14936.72, "quote_volume": 3046.33946, "trades": 3, "taker_buy_volume": 14185.3, "taker_buy_quote": 2893.8012}, {"ts": 1772333820000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 62647.36, "quote_volume": 12717.41408, "trades": 47, "taker_buy_volume": 15181.27, "taker_buy_quote": 3081.79781}, {"ts": 1772333880000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 23562.02, "quote_volume": 4783.09006, "trades": 29, "taker_buy_volume": 4293.1, "taker_buy_quote": 871.4993}, {"ts": 1772333940000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 97760.32, "quote_volume": 19845.34496, "trades": 56, "taker_buy_volume": 40100.87, "taker_buy_quote": 8140.47661}, {"ts": 1772334000000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 18461.22, "quote_volume": 3747.63665, "trades": 66, "taker_buy_volume": 6152.19, "taker_buy_quote": 1248.90356}, {"ts": 1772334060000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 178.84, "quote_volume": 36.30452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334120000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 56686.16, "quote_volume": 11507.29048, "trades": 57, "taker_buy_volume": 21864.07, "taker_buy_quote": 4438.40621}, {"ts": 1772334180000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 17257.01, "quote_volume": 3503.17303, "trades": 61, "taker_buy_volume": 14441.27, "taker_buy_quote": 2931.57781}, {"ts": 1772334240000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 15116.84, "quote_volume": 3053.60168, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334300000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 5877.28, "quote_volume": 1187.21056, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772334360000, "open": 0.203, "high": 0.203, "low": 0.201, "close": 0.202, "volume": 164688.31, "quote_volume": 33253.21246, "trades": 127, "taker_buy_volume": 98658.33, "taker_buy_quote": 19929.03192}, {"ts": 1772334420000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 3960.39, "quote_volume": 799.99878, "trades": 1, "taker_buy_volume": 3960.39, "taker_buy_quote": 799.99878}, {"ts": 1772334480000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 30897.33, "quote_volume": 6210.38158, "trades": 8, "taker_buy_volume": 18.25, "taker_buy_quote": 3.6865}, {"ts": 1772334540000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 123983.98, "quote_volume": 24936.2373, "trades": 42, "taker_buy_volume": 15457.32, "taker_buy_quote": 3122.37864}, {"ts": 1772334600000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 146273.91, "quote_volume": 29401.05591, "trades": 96, "taker_buy_volume": 72938.96, "taker_buy_quote": 14660.73096}, {"ts": 1772334660000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 114465.89, "quote_volume": 23007.64389, "trades": 90, "taker_buy_volume": 66868.18, "taker_buy_quote": 13440.50418}, {"ts": 1772334720000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 79620.29, "quote_volume": 16003.98566, "trades": 39, "taker_buy_volume": 2859.67, "taker_buy_quote": 575.10104}, {"ts": 1772334780000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 10748.72, "quote_volume": 2157.35514, "trades": 21, "taker_buy_volume": 2461.69, "taker_buy_quote": 494.79969}, {"ts": 1772334840000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 7136.66, "quote_volume": 1427.33996, "trades": 3, "taker_buy_volume": 7.96, "taker_buy_quote": 1.59996}, {"ts": 1772334900000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 148549.09, "quote_volume": 29709.92717, "trades": 119, "taker_buy_volume": 47408.41, "taker_buy_quote": 9481.79117}, {"ts": 1772334960000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 33287.19, "quote_volume": 6657.438, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335020000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335080000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 57.79, "quote_volume": 11.61579, "trades": 1, "taker_buy_volume": 57.79, "taker_buy_quote": 11.61579}, {"ts": 1772335140000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 49947.43, "quote_volume": 9989.62212, "trades": 70, "taker_buy_volume": 36963.12, "taker_buy_quote": 7392.76012}, {"ts": 1772335200000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 9722.72, "quote_volume": 1946.50992, "trades": 19, "taker_buy_volume": 1965.92, "taker_buy_quote": 395.14992}, {"ts": 1772335260000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 110109.95, "quote_volume": 21913.69655, "trades": 35, "taker_buy_volume": 1816.5, "taker_buy_quote": 363.3}, {"ts": 1772335320000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335380000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 62340.68, "quote_volume": 12405.79532, "trades": 53, "taker_buy_volume": 28120.09, "taker_buy_quote": 5595.89791}, {"ts": 1772335440000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 202.8, "quote_volume": 40.3572, "trades": 2, "taker_buy_volume": 202.8, "taker_buy_quote": 40.3572}, {"ts": 1772335500000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 350.55, "quote_volume": 69.75945, "trades": 2, "taker_buy_volume": 350.55, "taker_buy_quote": 69.75945}, {"ts": 1772335560000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 195472.12, "quote_volume": 38703.55027, "trades": 38, "taker_buy_volume": 70.51, "taker_buy_quote": 14.03149}, {"ts": 1772335620000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 181668.69, "quote_volume": 36152.11928, "trades": 40, "taker_buy_volume": 174747.29, "taker_buy_quote": 34774.76068}, {"ts": 1772335680000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 21750.52, "quote_volume": 4328.35348, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772335740000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 1050.0, "quote_volume": 209.0, "trades": 5, "taker_buy_volume": 50.0, "taker_buy_quote": 10.0}, {"ts": 1772335800000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 134338.27, "quote_volume": 26733.31573, "trades": 66, "taker_buy_volume": 89256.25, "taker_buy_quote": 17761.99375}, {"ts": 1772335860000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 25.12, "quote_volume": 4.99888, "trades": 1, "taker_buy_volume": 25.12, "taker_buy_quote": 4.99888}, {"ts": 1772335920000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 44311.37, "quote_volume": 8817.96263, "trades": 28, "taker_buy_volume": 16849.97, "taker_buy_quote": 3353.14403}, {"ts": 1772335980000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 73719.83, "quote_volume": 14670.24617, "trades": 60, "taker_buy_volume": 64027.31, "taker_buy_quote": 12741.43469}, {"ts": 1772336040000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 70629.75, "quote_volume": 14055.32025, "trades": 35, "taker_buy_volume": 48956.63, "taker_buy_quote": 9742.36937}, {"ts": 1772336100000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 185.62, "quote_volume": 37.06235, "trades": 6, "taker_buy_volume": 123.97, "taker_buy_quote": 24.794}, {"ts": 1772336160000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336220000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 1695.88, "quote_volume": 337.56012, "trades": 8, "taker_buy_volume": 80.0, "taker_buy_quote": 16.0}, {"ts": 1772336280000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 10.74, "quote_volume": 2.13726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336340000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336400000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 75.29, "quote_volume": 14.98271, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336460000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 36.44, "quote_volume": 7.25156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336520000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 1602.52, "quote_volume": 318.90148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336580000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 600.0, "quote_volume": 119.9, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 100.0}, {"ts": 1772336640000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 835.92, "quote_volume": 166.59808, "trades": 2, "taker_buy_volume": 250.0, "taker_buy_quote": 50.0}, {"ts": 1772336700000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 249.33, "quote_volume": 49.866, "trades": 1, "taker_buy_volume": 249.33, "taker_buy_quote": 49.866}, {"ts": 1772336760000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336820000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 183543.52, "quote_volume": 36525.16048, "trades": 211, "taker_buy_volume": 78509.2, "taker_buy_quote": 15623.3308}, {"ts": 1772336880000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 3041.0, "quote_volume": 605.159, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772336940000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 1047.16, "quote_volume": 208.8811, "trades": 2, "taker_buy_volume": 496.26, "taker_buy_quote": 99.252}, {"ts": 1772337000000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 500.0, "quote_volume": 100.0, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 100.0}, {"ts": 1772337060000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337120000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 219163.14, "quote_volume": 43832.428, "trades": 91, "taker_buy_volume": 197814.05, "taker_buy_quote": 39562.81}, {"ts": 1772337180000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 2964.57, "quote_volume": 589.94943, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337240000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 129171.56, "quote_volume": 25704.94044, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337300000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 155926.3, "quote_volume": 31029.3337, "trades": 123, "taker_buy_volume": 123600.62, "taker_buy_quote": 24596.52338}, {"ts": 1772337360000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 2220.73, "quote_volume": 441.92527, "trades": 10, "taker_buy_volume": 15.07, "taker_buy_quote": 2.99893}, {"ts": 1772337420000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 5471.76, "quote_volume": 1088.85499, "trades": 15, "taker_buy_volume": 5446.51, "taker_buy_quote": 1083.85549}, {"ts": 1772337480000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 8957.49, "quote_volume": 1782.54051, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337540000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 2682.78, "quote_volume": 536.556, "trades": 1, "taker_buy_volume": 2682.78, "taker_buy_quote": 536.556}, {"ts": 1772337600000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 124392.3, "quote_volume": 24878.46, "trades": 111, "taker_buy_volume": 46744.07, "taker_buy_quote": 9348.814}, {"ts": 1772337660000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 4215.9, "quote_volume": 841.387, "trades": 12, "taker_buy_volume": 2422.9, "taker_buy_quote": 484.58}, {"ts": 1772337720000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 18426.6, "quote_volume": 3685.32, "trades": 13, "taker_buy_volume": 18426.6, "taker_buy_quote": 3685.32}, {"ts": 1772337780000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337840000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772337900000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 1002.0, "quote_volume": 200.4, "trades": 1, "taker_buy_volume": 1002.0, "taker_buy_quote": 200.4}, {"ts": 1772337960000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 2000.0, "quote_volume": 398.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338020000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 147496.78, "quote_volume": 29351.85922, "trades": 44, "taker_buy_volume": 4226.0, "taker_buy_quote": 840.974}, {"ts": 1772338080000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 7.87, "quote_volume": 1.55826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338140000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338200000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 48716.74, "quote_volume": 9694.63126, "trades": 30, "taker_buy_volume": 47914.25, "taker_buy_quote": 9534.93575}, {"ts": 1772338260000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 30029.21, "quote_volume": 5975.81279, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338320000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 7556.64, "quote_volume": 1503.77136, "trades": 28, "taker_buy_volume": 6129.29, "taker_buy_quote": 1219.72871}, {"ts": 1772338380000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 35001.91, "quote_volume": 6965.38009, "trades": 20, "taker_buy_volume": 35001.91, "taker_buy_quote": 6965.38009}, {"ts": 1772338440000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 1573.35, "quote_volume": 313.09665, "trades": 12, "taker_buy_volume": 8.04, "taker_buy_quote": 1.59996}, {"ts": 1772338500000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338560000, "open": 0.198, "high": 0.199, "low": 0.196, "close": 0.197, "volume": 563912.72, "quote_volume": 111241.94637, "trades": 423, "taker_buy_volume": 169501.49, "taker_buy_quote": 33422.84777}, {"ts": 1772338620000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338680000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 28.32, "quote_volume": 5.55072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338740000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 111.33, "quote_volume": 21.93201, "trades": 7, "taker_buy_volume": 111.33, "taker_buy_quote": 21.93201}, {"ts": 1772338800000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338860000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 50.83, "quote_volume": 9.96268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338920000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 5502.84, "quote_volume": 1078.55664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772338980000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 2297.59, "quote_volume": 450.32764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339040000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 137451.79, "quote_volume": 27067.12132, "trades": 45, "taker_buy_volume": 121950.47, "taker_buy_quote": 24024.24259}, {"ts": 1772339100000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 52885.93, "quote_volume": 10413.09472, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339160000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 25.37, "quote_volume": 4.99789, "trades": 1, "taker_buy_volume": 25.37, "taker_buy_quote": 4.99789}, {"ts": 1772339220000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 45.3, "quote_volume": 8.9241, "trades": 1, "taker_buy_volume": 45.3, "taker_buy_quote": 8.9241}, {"ts": 1772339280000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339340000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339400000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339460000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 16917.38, "quote_volume": 3332.72386, "trades": 6, "taker_buy_volume": 16917.38, "taker_buy_quote": 3332.72386}, {"ts": 1772339520000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 3746.12, "quote_volume": 737.98564, "trades": 26, "taker_buy_volume": 1474.02, "taker_buy_quote": 290.38194}, {"ts": 1772339580000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339640000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 113998.57, "quote_volume": 22456.68153, "trades": 31, "taker_buy_volume": 31619.03, "taker_buy_quote": 6228.94891}, {"ts": 1772339700000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 44828.74, "quote_volume": 8831.26178, "trades": 32, "taker_buy_volume": 28963.1, "taker_buy_quote": 5705.7307}, {"ts": 1772339760000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 1072.95, "quote_volume": 210.35637, "trades": 3, "taker_buy_volume": 58.17, "taker_buy_quote": 11.45949}, {"ts": 1772339820000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 19701.31, "quote_volume": 3881.2301, "trades": 27, "taker_buy_volume": 19599.62, "taker_buy_quote": 3861.19717}, {"ts": 1772339880000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 33.06, "quote_volume": 6.51282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772339940000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 5050.5, "quote_volume": 999.999, "trades": 1, "taker_buy_volume": 5050.5, "taker_buy_quote": 999.999}, {"ts": 1772340000000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 432.62, "quote_volume": 85.65876, "trades": 2, "taker_buy_volume": 432.62, "taker_buy_quote": 85.65876}, {"ts": 1772340060000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 32.73, "quote_volume": 6.48054, "trades": 1, "taker_buy_volume": 32.73, "taker_buy_quote": 6.48054}, {"ts": 1772340120000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 4079.91, "quote_volume": 807.82218, "trades": 1, "taker_buy_volume": 4079.91, "taker_buy_quote": 807.82218}, {"ts": 1772340180000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 66346.68, "quote_volume": 13136.64264, "trades": 38, "taker_buy_volume": 65841.63, "taker_buy_quote": 13036.64274}, {"ts": 1772340240000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340300000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 77997.68, "quote_volume": 15441.02393, "trades": 28, "taker_buy_volume": 2994.67, "taker_buy_quote": 592.94466}, {"ts": 1772340360000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 24742.34, "quote_volume": 4898.98332, "trades": 65, "taker_buy_volume": 18810.55, "taker_buy_quote": 3724.4889}, {"ts": 1772340420000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 494.08, "quote_volume": 97.82784, "trades": 1, "taker_buy_volume": 494.08, "taker_buy_quote": 97.82784}, {"ts": 1772340480000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340540000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 81.81, "quote_volume": 16.11657, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340600000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 131.97, "quote_volume": 25.99809, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340660000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 49864.33, "quote_volume": 9873.13734, "trades": 46, "taker_buy_volume": 43573.25, "taker_buy_quote": 8627.5035}, {"ts": 1772340720000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 6.66, "quote_volume": 1.31868, "trades": 1, "taker_buy_volume": 6.66, "taker_buy_quote": 1.31868}, {"ts": 1772340780000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340840000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 10.1, "quote_volume": 1.9998, "trades": 1, "taker_buy_volume": 10.1, "taker_buy_quote": 1.9998}, {"ts": 1772340900000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772340960000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 25593.31, "quote_volume": 5067.47538, "trades": 45, "taker_buy_volume": 7151.35, "taker_buy_quote": 1415.9673}, {"ts": 1772341020000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341080000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 62695.61, "quote_volume": 12413.73078, "trades": 15, "taker_buy_volume": 62695.61, "taker_buy_quote": 12413.73078}, {"ts": 1772341140000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 5310.58, "quote_volume": 1051.49484, "trades": 26, "taker_buy_volume": 41.25, "taker_buy_quote": 8.1675}, {"ts": 1772341200000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 3584.72, "quote_volume": 709.77456, "trades": 12, "taker_buy_volume": 3574.95, "taker_buy_quote": 707.8401}, {"ts": 1772341260000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 42067.72, "quote_volume": 8371.47628, "trades": 8, "taker_buy_volume": 42067.72, "taker_buy_quote": 8371.47628}, {"ts": 1772341320000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341380000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 3049.45, "quote_volume": 603.7911, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341440000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 828.54, "quote_volume": 164.3857, "trades": 2, "taker_buy_volume": 334.78, "taker_buy_quote": 66.62122}, {"ts": 1772341500000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341560000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341620000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 18.81, "quote_volume": 3.72438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341680000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 9.38, "quote_volume": 1.85724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772341740000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 2882.53, "quote_volume": 571.74012, "trades": 3, "taker_buy_volume": 999.18, "taker_buy_quote": 198.83682}, {"ts": 1772341800000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 95834.83, "quote_volume": 19071.13117, "trades": 96, "taker_buy_volume": 47897.66, "taker_buy_quote": 9531.63434}, {"ts": 1772341860000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 17114.13, "quote_volume": 3405.71187, "trades": 15, "taker_buy_volume": 1110.52, "taker_buy_quote": 220.99348}, {"ts": 1772341920000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 256.88, "quote_volume": 51.11912, "trades": 2, "taker_buy_volume": 256.88, "taker_buy_quote": 51.11912}, {"ts": 1772341980000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342040000, "open": 0.198, "high": 0.199, "low": 0.197, "close": 0.197, "volume": 199922.99, "quote_volume": 39613.20265, "trades": 89, "taker_buy_volume": 46819.45, "taker_buy_quote": 9298.95173}, {"ts": 1772342100000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 108581.5, "quote_volume": 21499.137, "trades": 32, "taker_buy_volume": 106108.81, "taker_buy_quote": 21009.54438}, {"ts": 1772342160000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342220000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 301.5, "quote_volume": 59.9985, "trades": 1, "taker_buy_volume": 301.5, "taker_buy_quote": 59.9985}, {"ts": 1772342280000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342340000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342400000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 2479.5, "quote_volume": 493.4205, "trades": 3, "taker_buy_volume": 2479.5, "taker_buy_quote": 493.4205}, {"ts": 1772342460000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 21158.43, "quote_volume": 4210.52757, "trades": 4, "taker_buy_volume": 21158.43, "taker_buy_quote": 4210.52757}, {"ts": 1772342520000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 5020.1, "quote_volume": 998.9999, "trades": 1, "taker_buy_volume": 5020.1, "taker_buy_quote": 998.9999}, {"ts": 1772342580000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 4899.48, "quote_volume": 970.09704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342640000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 6.72, "quote_volume": 1.33728, "trades": 1, "taker_buy_volume": 6.72, "taker_buy_quote": 1.33728}, {"ts": 1772342700000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772342760000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 200.25, "quote_volume": 39.84975, "trades": 1, "taker_buy_volume": 200.25, "taker_buy_quote": 39.84975}, {"ts": 1772342820000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 3129.21, "quote_volume": 619.68249, "trades": 2, "taker_buy_volume": 98.91, "taker_buy_quote": 19.68309}, {"ts": 1772342880000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 55.25, "quote_volume": 10.9695, "trades": 2, "taker_buy_volume": 30.0, "taker_buy_quote": 5.97}, {"ts": 1772342940000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343000000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343060000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 70.0, "quote_volume": 13.93, "trades": 1, "taker_buy_volume": 70.0, "taker_buy_quote": 13.93}, {"ts": 1772343120000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 6621.46, "quote_volume": 1317.67054, "trades": 14, "taker_buy_volume": 6621.46, "taker_buy_quote": 1317.67054}, {"ts": 1772343180000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343240000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 51.2, "quote_volume": 10.1888, "trades": 1, "taker_buy_volume": 51.2, "taker_buy_quote": 10.1888}, {"ts": 1772343300000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343360000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 56.16, "quote_volume": 11.11968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343420000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 147.79, "quote_volume": 29.41021, "trades": 1, "taker_buy_volume": 147.79, "taker_buy_quote": 29.41021}, {"ts": 1772343480000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343540000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 8.91, "quote_volume": 1.77309, "trades": 1, "taker_buy_volume": 8.91, "taker_buy_quote": 1.77309}, {"ts": 1772343600000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343660000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343720000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 152.09, "quote_volume": 30.11382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343780000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343840000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343900000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772343960000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344020000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344080000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 1941.93, "quote_volume": 386.31404, "trades": 4, "taker_buy_volume": 1811.9, "taker_buy_quote": 360.5681}, {"ts": 1772344140000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 1842.01, "quote_volume": 366.55999, "trades": 2, "taker_buy_volume": 1842.01, "taker_buy_quote": 366.55999}, {"ts": 1772344200000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 3449.47, "quote_volume": 686.44453, "trades": 4, "taker_buy_volume": 3449.47, "taker_buy_quote": 686.44453}, {"ts": 1772344260000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 2607.9, "quote_volume": 518.90787, "trades": 3, "taker_buy_volume": 2543.67, "taker_buy_quote": 506.19033}, {"ts": 1772344320000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344380000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 100.5, "quote_volume": 19.9995, "trades": 1, "taker_buy_volume": 100.5, "taker_buy_quote": 19.9995}, {"ts": 1772344440000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 23.27, "quote_volume": 4.60746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344500000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 310.91, "quote_volume": 61.87109, "trades": 3, "taker_buy_volume": 310.91, "taker_buy_quote": 61.87109}, {"ts": 1772344560000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344620000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344680000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772344740000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 1586.37, "quote_volume": 315.57768, "trades": 4, "taker_buy_volume": 1476.42, "taker_buy_quote": 293.80758}, {"ts": 1772344800000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 83.35, "quote_volume": 16.56789, "trades": 4, "taker_buy_volume": 64.59, "taker_buy_quote": 12.85341}, {"ts": 1772344860000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 218.81, "quote_volume": 43.54319, "trades": 1, "taker_buy_volume": 218.81, "taker_buy_quote": 43.54319}, {"ts": 1772344920000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 237.06, "quote_volume": 47.17494, "trades": 2, "taker_buy_volume": 237.06, "taker_buy_quote": 47.17494}, {"ts": 1772344980000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 138.44, "quote_volume": 27.54956, "trades": 1, "taker_buy_volume": 138.44, "taker_buy_quote": 27.54956}, {"ts": 1772345040000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 7781.02, "quote_volume": 1540.64196, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345100000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 67670.04, "quote_volume": 13398.66792, "trades": 61, "taker_buy_volume": 25735.49, "taker_buy_quote": 5095.62702}, {"ts": 1772345160000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 5273.87, "quote_volume": 1038.95239, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345220000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 129590.49, "quote_volume": 25529.32653, "trades": 69, "taker_buy_volume": 4112.44, "taker_buy_quote": 810.15068}, {"ts": 1772345280000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 37272.25, "quote_volume": 7305.361, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345340000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345400000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 273026.22, "quote_volume": 53512.14027, "trades": 154, "taker_buy_volume": 126076.94, "taker_buy_quote": 24711.08024}, {"ts": 1772345460000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 179423.28, "quote_volume": 35167.22358, "trades": 68, "taker_buy_volume": 155782.09, "taker_buy_quote": 30533.55034}, {"ts": 1772345520000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 1929.48, "quote_volume": 379.13144, "trades": 5, "taker_buy_volume": 953.36, "taker_buy_quote": 187.81192}, {"ts": 1772345580000, "open": 0.196, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 197426.5, "quote_volume": 38924.04943, "trades": 89, "taker_buy_volume": 145927.74, "taker_buy_quote": 28778.87416}, {"ts": 1772345640000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 66908.86, "quote_volume": 13179.57196, "trades": 20, "taker_buy_volume": 231.74, "taker_buy_quote": 45.65278}, {"ts": 1772345700000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 106469.75, "quote_volume": 20971.22458, "trades": 62, "taker_buy_volume": 79466.9, "taker_buy_quote": 15654.9793}, {"ts": 1772345760000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345820000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772345880000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 54.88, "quote_volume": 10.81136, "trades": 2, "taker_buy_volume": 54.88, "taker_buy_quote": 10.81136}, {"ts": 1772345940000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346000000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 3704.6, "quote_volume": 729.8062, "trades": 3, "taker_buy_volume": 3704.6, "taker_buy_quote": 729.8062}, {"ts": 1772346060000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346120000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346180000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 25.37, "quote_volume": 4.99789, "trades": 1, "taker_buy_volume": 25.37, "taker_buy_quote": 4.99789}, {"ts": 1772346240000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 29443.48, "quote_volume": 5800.36556, "trades": 60, "taker_buy_volume": 12687.48, "taker_buy_quote": 2499.43356}, {"ts": 1772346300000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 50.89, "quote_volume": 10.02533, "trades": 4, "taker_buy_volume": 50.89, "taker_buy_quote": 10.02533}, {"ts": 1772346360000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 98.09, "quote_volume": 19.22564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346420000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 6012.69, "quote_volume": 1184.49993, "trades": 11, "taker_buy_volume": 6012.69, "taker_buy_quote": 1184.49993}, {"ts": 1772346480000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 26.08, "quote_volume": 5.13776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346540000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 142008.99, "quote_volume": 27975.77103, "trades": 31, "taker_buy_volume": 1015.22, "taker_buy_quote": 199.99834}, {"ts": 1772346600000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 159.76, "quote_volume": 31.47272, "trades": 2, "taker_buy_volume": 159.76, "taker_buy_quote": 31.47272}, {"ts": 1772346660000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346720000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 469.4, "quote_volume": 92.02778, "trades": 2, "taker_buy_volume": 25.38, "taker_buy_quote": 4.99986}, {"ts": 1772346780000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 4075.25, "quote_volume": 798.749, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772346840000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 143818.33, "quote_volume": 28188.39268, "trades": 79, "taker_buy_volume": 56494.5, "taker_buy_quote": 11072.922}, {"ts": 1772346900000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 45166.34, "quote_volume": 8852.60264, "trades": 34, "taker_buy_volume": 37245.9, "taker_buy_quote": 7300.1964}, {"ts": 1772346960000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 11598.33, "quote_volume": 2273.27268, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347020000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 78177.28, "quote_volume": 15322.74688, "trades": 37, "taker_buy_volume": 23802.07, "taker_buy_quote": 4665.20572}, {"ts": 1772347080000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 12.01, "quote_volume": 2.35396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347140000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 90.82, "quote_volume": 17.80072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347200000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 5778.05, "quote_volume": 1136.65131, "trades": 6, "taker_buy_volume": 4153.51, "taker_buy_quote": 818.24147}, {"ts": 1772347260000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347320000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 76645.55, "quote_volume": 15022.5278, "trades": 79, "taker_buy_volume": 35308.45, "taker_buy_quote": 6920.4562}, {"ts": 1772347380000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 34.79, "quote_volume": 6.85363, "trades": 1, "taker_buy_volume": 34.79, "taker_buy_quote": 6.85363}, {"ts": 1772347440000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 27.15, "quote_volume": 5.3214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347500000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 860.38, "quote_volume": 168.97946, "trades": 3, "taker_buy_volume": 344.98, "taker_buy_quote": 67.96106}, {"ts": 1772347560000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 100601.69, "quote_volume": 19717.93124, "trades": 44, "taker_buy_volume": 36867.35, "taker_buy_quote": 7226.0006}, {"ts": 1772347620000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 18543.94, "quote_volume": 3634.61224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347680000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 373.8, "quote_volume": 73.2648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347740000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 568.52, "quote_volume": 111.99844, "trades": 1, "taker_buy_volume": 568.52, "taker_buy_quote": 111.99844}, {"ts": 1772347800000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 1329.17, "quote_volume": 260.8288, "trades": 5, "taker_buy_volume": 311.48, "taker_buy_quote": 61.36156}, {"ts": 1772347860000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772347920000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 82428.11, "quote_volume": 16238.33767, "trades": 36, "taker_buy_volume": 79172.85, "taker_buy_quote": 15597.05145}, {"ts": 1772347980000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 18275.24, "quote_volume": 3600.22228, "trades": 52, "taker_buy_volume": 6949.63, "taker_buy_quote": 1369.07711}, {"ts": 1772348040000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 8144.02, "quote_volume": 1604.37194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348100000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 50.89, "quote_volume": 10.02533, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348160000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348220000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 2020.2, "quote_volume": 399.9996, "trades": 1, "taker_buy_volume": 2020.2, "taker_buy_quote": 399.9996}, {"ts": 1772348280000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 6677.36, "quote_volume": 1315.50052, "trades": 2, "taker_buy_volume": 60.6, "taker_buy_quote": 11.9988}, {"ts": 1772348340000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348400000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 234.32, "quote_volume": 46.39536, "trades": 2, "taker_buy_volume": 234.32, "taker_buy_quote": 46.39536}, {"ts": 1772348460000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348520000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 346.82, "quote_volume": 68.67036, "trades": 1, "taker_buy_volume": 346.82, "taker_buy_quote": 68.67036}, {"ts": 1772348580000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 145452.79, "quote_volume": 28654.28306, "trades": 35, "taker_buy_volume": 83.43, "taker_buy_quote": 16.51914}, {"ts": 1772348640000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 148396.74, "quote_volume": 29234.15778, "trades": 107, "taker_buy_volume": 62162.0, "taker_buy_quote": 12245.914}, {"ts": 1772348700000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 2268.28, "quote_volume": 444.58288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348760000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 63597.58, "quote_volume": 12528.51347, "trades": 31, "taker_buy_volume": 63336.9, "taker_buy_quote": 12477.3693}, {"ts": 1772348820000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 4375.22, "quote_volume": 861.85988, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772348880000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 9289.63, "quote_volume": 1829.55711, "trades": 7, "taker_buy_volume": 8789.63, "taker_buy_quote": 1731.55711}, {"ts": 1772348940000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349000000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349060000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 228023.61, "quote_volume": 44920.65117, "trades": 180, "taker_buy_volume": 175259.74, "taker_buy_quote": 34526.16878}, {"ts": 1772349120000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 5289.21, "quote_volume": 1046.71895, "trades": 3, "taker_buy_volume": 4744.58, "taker_buy_quote": 939.42684}, {"ts": 1772349180000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 24.97, "quote_volume": 4.91909, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349240000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 517.99, "quote_volume": 102.56202, "trades": 2, "taker_buy_volume": 517.99, "taker_buy_quote": 102.56202}, {"ts": 1772349300000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 3441.0, "quote_volume": 681.318, "trades": 2, "taker_buy_volume": 3441.0, "taker_buy_quote": 681.318}, {"ts": 1772349360000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 257812.24, "quote_volume": 50789.01128, "trades": 109, "taker_buy_volume": 68238.42, "taker_buy_quote": 13442.96874}, {"ts": 1772349420000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 50.0, "quote_volume": 9.85, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349480000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 58.13, "quote_volume": 11.45161, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349540000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349600000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349660000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 109851.8, "quote_volume": 21752.08859, "trades": 49, "taker_buy_volume": 106739.34, "taker_buy_quote": 21135.82151}, {"ts": 1772349720000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 2392.55, "quote_volume": 476.0821, "trades": 5, "taker_buy_volume": 2357.2, "taker_buy_quote": 469.0828}, {"ts": 1772349780000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 66175.35, "quote_volume": 13102.7193, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349840000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 772.93, "quote_volume": 153.04014, "trades": 3, "taker_buy_volume": 772.93, "taker_buy_quote": 153.04014}, {"ts": 1772349900000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772349960000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 40808.08, "quote_volume": 8039.19176, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350020000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 102.02, "quote_volume": 20.19996, "trades": 1, "taker_buy_volume": 102.02, "taker_buy_quote": 20.19996}, {"ts": 1772350080000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350140000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350200000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350260000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350320000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350380000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350440000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 106906.31, "quote_volume": 21167.44938, "trades": 120, "taker_buy_volume": 71008.73, "taker_buy_quote": 14059.72854}, {"ts": 1772350500000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772350560000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 2733.5, "quote_volume": 543.95135, "trades": 4, "taker_buy_volume": 2718.35, "taker_buy_quote": 540.95165}, {"ts": 1772350620000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 99761.28, "quote_volume": 19852.49472, "trades": 95, "taker_buy_volume": 72735.44, "taker_buy_quote": 14474.35256}, {"ts": 1772350680000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 75695.11, "quote_volume": 15063.3183, "trades": 20, "taker_buy_volume": 1690.09, "taker_buy_quote": 336.32791}, {"ts": 1772350740000, "open": 0.199, "high": 0.2, "low": 0.198, "close": 0.199, "volume": 112105.24, "quote_volume": 22312.72594, "trades": 47, "taker_buy_volume": 105031.33, "taker_buy_quote": 20905.04323}, {"ts": 1772350800000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 8326.46, "quote_volume": 1661.65717, "trades": 7, "taker_buy_volume": 4691.63, "taker_buy_quote": 938.326}, {"ts": 1772350860000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 70310.54, "quote_volume": 13998.76281, "trades": 39, "taker_buy_volume": 27539.55, "taker_buy_quote": 5487.3358}, {"ts": 1772350920000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 243480.47, "quote_volume": 48452.61353, "trades": 124, "taker_buy_volume": 70123.41, "taker_buy_quote": 13954.55859}, {"ts": 1772350980000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 4147.83, "quote_volume": 825.41817, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351040000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 253.16, "quote_volume": 50.12568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351100000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 102178.31, "quote_volume": 20333.47431, "trades": 100, "taker_buy_volume": 93498.06, "taker_buy_quote": 18606.11394}, {"ts": 1772351160000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 13901.71, "quote_volume": 2766.36454, "trades": 33, "taker_buy_volume": 6161.94, "taker_buy_quote": 1226.22606}, {"ts": 1772351220000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 1724.89, "quote_volume": 343.25311, "trades": 4, "taker_buy_volume": 1724.89, "taker_buy_quote": 343.25311}, {"ts": 1772351280000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 16532.66, "quote_volume": 3273.46668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351340000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351400000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 251.25, "quote_volume": 49.99875, "trades": 1, "taker_buy_volume": 251.25, "taker_buy_quote": 49.99875}, {"ts": 1772351460000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 23790.18, "quote_volume": 4734.24582, "trades": 18, "taker_buy_volume": 23790.18, "taker_buy_quote": 4734.24582}, {"ts": 1772351520000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 14372.07, "quote_volume": 2858.18162, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351580000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 910686.34, "quote_volume": 180316.54596, "trades": 231, "taker_buy_volume": 367417.69, "taker_buy_quote": 72749.35326}, {"ts": 1772351640000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351700000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 247.72, "quote_volume": 49.04856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351760000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 12484.7, "quote_volume": 2471.9706, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351820000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 7607.77, "quote_volume": 1506.33846, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351880000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772351940000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 10133.79, "quote_volume": 2016.59143, "trades": 2, "taker_buy_volume": 10101.01, "taker_buy_quote": 2010.10099}, {"ts": 1772352000000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 74.69, "quote_volume": 14.78862, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352060000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352120000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352180000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 110385.17, "quote_volume": 21856.99336, "trades": 64, "taker_buy_volume": 58747.02, "taker_buy_quote": 11632.63966}, {"ts": 1772352240000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 5971.76, "quote_volume": 1182.40848, "trades": 30, "taker_buy_volume": 3601.21, "taker_buy_quote": 713.03958}, {"ts": 1772352300000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 116423.26, "quote_volume": 22990.05168, "trades": 45, "taker_buy_volume": 48015.76, "taker_buy_quote": 9507.12048}, {"ts": 1772352360000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 8.34, "quote_volume": 1.65132, "trades": 1, "taker_buy_volume": 8.34, "taker_buy_quote": 1.65132}, {"ts": 1772352420000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 6591.76, "quote_volume": 1298.57672, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352480000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 10.09, "quote_volume": 1.99782, "trades": 1, "taker_buy_volume": 10.09, "taker_buy_quote": 1.99782}, {"ts": 1772352540000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 490.84, "quote_volume": 97.18632, "trades": 2, "taker_buy_volume": 490.84, "taker_buy_quote": 97.18632}, {"ts": 1772352600000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352660000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 63417.66, "quote_volume": 12556.56106, "trades": 127, "taker_buy_volume": 29370.35, "taker_buy_quote": 5815.3293}, {"ts": 1772352720000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 55938.44, "quote_volume": 11075.3531, "trades": 34, "taker_buy_volume": 6518.7, "taker_buy_quote": 1290.7026}, {"ts": 1772352780000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772352840000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 2975.48, "quote_volume": 589.14504, "trades": 5, "taker_buy_volume": 2975.48, "taker_buy_quote": 589.14504}, {"ts": 1772352900000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 83611.8, "quote_volume": 16555.1364, "trades": 34, "taker_buy_volume": 81774.6, "taker_buy_quote": 16191.3708}, {"ts": 1772352960000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 100.95, "quote_volume": 19.9881, "trades": 1, "taker_buy_volume": 100.95, "taker_buy_quote": 19.9881}, {"ts": 1772353020000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 1176.51, "quote_volume": 232.90838, "trades": 2, "taker_buy_volume": 1135.91, "taker_buy_quote": 224.91018}, {"ts": 1772353080000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 5226.7, "quote_volume": 1034.8866, "trades": 22, "taker_buy_volume": 2806.25, "taker_buy_quote": 555.6375}, {"ts": 1772353140000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 92.66, "quote_volume": 18.34668, "trades": 1, "taker_buy_volume": 92.66, "taker_buy_quote": 18.34668}, {"ts": 1772353200000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353260000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 485.68, "quote_volume": 96.16464, "trades": 1, "taker_buy_volume": 485.68, "taker_buy_quote": 96.16464}, {"ts": 1772353320000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 9706.59, "quote_volume": 1919.76641, "trades": 14, "taker_buy_volume": 7568.18, "taker_buy_quote": 1498.49964}, {"ts": 1772353380000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353440000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 5.5, "quote_volume": 1.0835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353500000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 235.38, "quote_volume": 46.55632, "trades": 3, "taker_buy_volume": 186.46, "taker_buy_quote": 36.91908}, {"ts": 1772353560000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 3157.57, "quote_volume": 622.10945, "trades": 2, "taker_buy_volume": 68.16, "taker_buy_quote": 13.49568}, {"ts": 1772353620000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 791.28, "quote_volume": 155.88216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353680000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353740000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 189136.83, "quote_volume": 37259.95551, "trades": 32, "taker_buy_volume": 1680.96, "taker_buy_quote": 331.14912}, {"ts": 1772353800000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353860000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772353920000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 1714.24, "quote_volume": 336.80174, "trades": 4, "taker_buy_volume": 810.7, "taker_buy_quote": 159.7079}, {"ts": 1772353980000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 6141.61, "quote_volume": 1204.30489, "trades": 4, "taker_buy_volume": 549.33, "taker_buy_quote": 108.21801}, {"ts": 1772354040000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 60.0, "quote_volume": 11.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354100000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 199.25, "quote_volume": 39.053, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354160000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354220000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354280000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 35.72, "quote_volume": 7.03684, "trades": 1, "taker_buy_volume": 35.72, "taker_buy_quote": 7.03684}, {"ts": 1772354340000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354400000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354460000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 19.8, "quote_volume": 3.8808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354520000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354580000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354640000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354700000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772354760000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 1890.76, "quote_volume": 371.68088, "trades": 4, "taker_buy_volume": 1091.92, "taker_buy_quote": 215.10824}, {"ts": 1772354820000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 147300.38, "quote_volume": 28870.88024, "trades": 101, "taker_buy_volume": 35350.02, "taker_buy_quote": 6928.60968}, {"ts": 1772354880000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 139128.01, "quote_volume": 27267.92899, "trades": 58, "taker_buy_volume": 123886.1, "taker_buy_quote": 24281.6756}, {"ts": 1772354940000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 18363.62, "quote_volume": 3599.26952, "trades": 30, "taker_buy_volume": 11211.23, "taker_buy_quote": 2197.40108}, {"ts": 1772355000000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 5375.14, "quote_volume": 1051.3845, "trades": 4, "taker_buy_volume": 3232.2, "taker_buy_quote": 633.5112}, {"ts": 1772355060000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 339210.26, "quote_volume": 66146.0007, "trades": 167, "taker_buy_volume": 59469.17, "taker_buy_quote": 11596.48815}, {"ts": 1772355120000, "open": 0.194, "high": 0.195, "low": 0.193, "close": 0.194, "volume": 124419.51, "quote_volume": 24137.7642, "trades": 122, "taker_buy_volume": 45334.82, "taker_buy_quote": 8795.49354}, {"ts": 1772355180000, "open": 0.194, "high": 0.195, "low": 0.193, "close": 0.194, "volume": 177818.01, "quote_volume": 34501.82018, "trades": 158, "taker_buy_volume": 108371.81, "taker_buy_quote": 21029.4014}, {"ts": 1772355240000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 108133.08, "quote_volume": 20977.81752, "trades": 114, "taker_buy_volume": 52318.02, "taker_buy_quote": 10149.69588}, {"ts": 1772355300000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 12141.53, "quote_volume": 2355.45682, "trades": 44, "taker_buy_volume": 3677.26, "taker_buy_quote": 713.38844}, {"ts": 1772355360000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 41105.06, "quote_volume": 7974.38164, "trades": 71, "taker_buy_volume": 19030.06, "taker_buy_quote": 3691.83164}, {"ts": 1772355420000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 13137.78, "quote_volume": 2548.82351, "trades": 29, "taker_buy_volume": 4413.47, "taker_buy_quote": 856.30737}, {"ts": 1772355480000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 62.01, "quote_volume": 12.02994, "trades": 1, "taker_buy_volume": 62.01, "taker_buy_quote": 12.02994}, {"ts": 1772355540000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 30653.29, "quote_volume": 5946.73826, "trades": 20, "taker_buy_volume": 27211.17, "taker_buy_quote": 5278.96698}, {"ts": 1772355600000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 878.42, "quote_volume": 171.2919, "trades": 2, "taker_buy_volume": 878.42, "taker_buy_quote": 171.2919}, {"ts": 1772355660000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 52.59, "quote_volume": 10.25505, "trades": 2, "taker_buy_volume": 52.59, "taker_buy_quote": 10.25505}, {"ts": 1772355720000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 78516.42, "quote_volume": 15257.65637, "trades": 127, "taker_buy_volume": 45122.99, "taker_buy_quote": 8768.15425}, {"ts": 1772355780000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 2793.9, "quote_volume": 544.8105, "trades": 17, "taker_buy_volume": 2793.9, "taker_buy_quote": 544.8105}, {"ts": 1772355840000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355900000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 4242.52, "quote_volume": 827.2914, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772355960000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 82254.33, "quote_volume": 16039.59435, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356020000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 79.29, "quote_volume": 15.38226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356080000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 28548.47, "quote_volume": 5566.95165, "trades": 31, "taker_buy_volume": 24364.51, "taker_buy_quote": 4751.07945}, {"ts": 1772356140000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 41050.91, "quote_volume": 8004.92745, "trades": 86, "taker_buy_volume": 34016.11, "taker_buy_quote": 6633.14145}, {"ts": 1772356200000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 234.01, "quote_volume": 45.5268, "trades": 2, "taker_buy_volume": 128.86, "taker_buy_quote": 25.1277}, {"ts": 1772356260000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 8028.3, "quote_volume": 1557.4902, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356320000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 178.16, "quote_volume": 34.56304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356380000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356440000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 8.2, "quote_volume": 1.599, "trades": 1, "taker_buy_volume": 8.2, "taker_buy_quote": 1.599}, {"ts": 1772356500000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 35195.7, "quote_volume": 6863.78064, "trades": 88, "taker_buy_volume": 25132.39, "taker_buy_quote": 4901.43519}, {"ts": 1772356560000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 33277.94, "quote_volume": 6489.1983, "trades": 23, "taker_buy_volume": 15861.55, "taker_buy_quote": 3093.00225}, {"ts": 1772356620000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 1530.61, "quote_volume": 299.99956, "trades": 1, "taker_buy_volume": 1530.61, "taker_buy_quote": 299.99956}, {"ts": 1772356680000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356740000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356800000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 979.04, "quote_volume": 190.9128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772356860000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 118.84, "quote_volume": 23.29264, "trades": 1, "taker_buy_volume": 118.84, "taker_buy_quote": 23.29264}, {"ts": 1772356920000, "open": 0.196, "high": 0.197, "low": 0.195, "close": 0.197, "volume": 1182530.27, "quote_volume": 232177.32325, "trades": 363, "taker_buy_volume": 896745.93, "taker_buy_quote": 176175.02392}, {"ts": 1772356980000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 7911.91, "quote_volume": 1558.64627, "trades": 1, "taker_buy_volume": 7911.91, "taker_buy_quote": 1558.64627}, {"ts": 1772357040000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 80869.43, "quote_volume": 15850.40828, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357100000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 86993.17, "quote_volume": 17050.6561, "trades": 121, "taker_buy_volume": 53305.55, "taker_buy_quote": 10447.8878}, {"ts": 1772357160000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 13378.05, "quote_volume": 2622.0978, "trades": 16, "taker_buy_volume": 13378.05, "taker_buy_quote": 2622.0978}, {"ts": 1772357220000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357280000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 77.82, "quote_volume": 15.1749, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357340000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357400000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 56.28, "quote_volume": 11.03088, "trades": 6, "taker_buy_volume": 56.28, "taker_buy_quote": 11.03088}, {"ts": 1772357460000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 126891.28, "quote_volume": 24743.7996, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357520000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 420.1, "quote_volume": 81.93225, "trades": 2, "taker_buy_volume": 12.75, "taker_buy_quote": 2.499}, {"ts": 1772357580000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 77880.32, "quote_volume": 15186.6624, "trades": 46, "taker_buy_volume": 14629.53, "taker_buy_quote": 2852.75835}, {"ts": 1772357640000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 44988.74, "quote_volume": 8772.8043, "trades": 25, "taker_buy_volume": 57.44, "taker_buy_quote": 11.2008}, {"ts": 1772357700000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357760000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 1554.0, "quote_volume": 301.476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357820000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 303.79, "quote_volume": 58.93526, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772357880000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 80436.43, "quote_volume": 15604.75212, "trades": 128, "taker_buy_volume": 48281.68, "taker_buy_quote": 9366.73062}, {"ts": 1772357940000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 20649.61, "quote_volume": 4006.02434, "trades": 17, "taker_buy_volume": 20649.61, "taker_buy_quote": 4006.02434}, {"ts": 1772358000000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 156.34, "quote_volume": 30.32996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358060000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 340.3, "quote_volume": 66.17204, "trades": 3, "taker_buy_volume": 153.84, "taker_buy_quote": 29.9988}, {"ts": 1772358120000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358180000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358240000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358300000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 61.53, "quote_volume": 11.99835, "trades": 1, "taker_buy_volume": 61.53, "taker_buy_quote": 11.99835}, {"ts": 1772358360000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358420000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358480000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 3818.35, "quote_volume": 740.7599, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358540000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 128.86, "quote_volume": 25.1277, "trades": 1, "taker_buy_volume": 128.86, "taker_buy_quote": 25.1277}, {"ts": 1772358600000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 1098.1, "quote_volume": 213.26947, "trades": 4, "taker_buy_volume": 238.07, "taker_buy_quote": 46.42365}, {"ts": 1772358660000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 12183.6, "quote_volume": 2363.6184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358720000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 104666.96, "quote_volume": 20305.56824, "trades": 54, "taker_buy_volume": 14651.99, "taker_buy_quote": 2842.66406}, {"ts": 1772358780000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358840000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358900000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 1650.0, "quote_volume": 320.1, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772358960000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 128.86, "quote_volume": 25.1277, "trades": 1, "taker_buy_volume": 128.86, "taker_buy_quote": 25.1277}, {"ts": 1772359020000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359080000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359140000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 1650.0, "quote_volume": 320.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359200000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 7138.56, "quote_volume": 1391.94361, "trades": 12, "taker_buy_volume": 7062.97, "taker_buy_quote": 1377.27915}, {"ts": 1772359260000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359320000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 6934.11, "quote_volume": 1352.15145, "trades": 1, "taker_buy_volume": 6934.11, "taker_buy_quote": 1352.15145}, {"ts": 1772359380000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 9353.15, "quote_volume": 1813.7151, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359440000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 96577.11, "quote_volume": 18735.95934, "trades": 31, "taker_buy_volume": 90126.02, "taker_buy_quote": 17484.44788}, {"ts": 1772359500000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 500.0, "quote_volume": 97.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359560000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 67903.31, "quote_volume": 13172.78144, "trades": 96, "taker_buy_volume": 6561.9, "taker_buy_quote": 1273.0086}, {"ts": 1772359620000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 49934.99, "quote_volume": 9687.38806, "trades": 28, "taker_buy_volume": 44964.95, "taker_buy_quote": 8723.2003}, {"ts": 1772359680000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359740000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 127692.94, "quote_volume": 24772.43036, "trades": 42, "taker_buy_volume": 32424.68, "taker_buy_quote": 6290.38792}, {"ts": 1772359800000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 92474.15, "quote_volume": 17939.9851, "trades": 41, "taker_buy_volume": 2896.03, "taker_buy_quote": 561.82982}, {"ts": 1772359860000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 2577.31, "quote_volume": 499.99814, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359920000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 7382.82, "quote_volume": 1432.26708, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772359980000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 1050.62, "quote_volume": 203.82028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360040000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360100000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360160000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 1149.0, "quote_volume": 222.906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360220000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 178.64, "quote_volume": 34.65616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360280000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 9769.33, "quote_volume": 1895.25002, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360340000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 22116.55, "quote_volume": 4290.6107, "trades": 37, "taker_buy_volume": 6485.33, "taker_buy_quote": 1258.15402}, {"ts": 1772360400000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 518.54, "quote_volume": 101.1153, "trades": 1, "taker_buy_volume": 518.54, "taker_buy_quote": 101.1153}, {"ts": 1772360460000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360520000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360580000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360640000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360700000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 260.0, "quote_volume": 50.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772360760000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 26477.01, "quote_volume": 5163.01695, "trades": 3, "taker_buy_volume": 26477.01, "taker_buy_quote": 5163.01695}, {"ts": 1772360820000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 512.83, "quote_volume": 100.00185, "trades": 1, "taker_buy_volume": 512.83, "taker_buy_quote": 100.00185}, {"ts": 1772360880000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 12.0, "quote_volume": 2.34, "trades": 1, "taker_buy_volume": 12.0, "taker_buy_quote": 2.34}, {"ts": 1772360940000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 231.84, "quote_volume": 44.97696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361000000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361060000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 1405.71, "quote_volume": 274.11345, "trades": 2, "taker_buy_volume": 1405.71, "taker_buy_quote": 274.11345}, {"ts": 1772361120000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361180000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 1084.19, "quote_volume": 211.41705, "trades": 2, "taker_buy_volume": 1084.19, "taker_buy_quote": 211.41705}, {"ts": 1772361240000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 682.48, "quote_volume": 133.05525, "trades": 3, "taker_buy_volume": 654.13, "taker_buy_quote": 127.55535}, {"ts": 1772361300000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 173314.06, "quote_volume": 33903.09431, "trades": 132, "taker_buy_volume": 133358.04, "taker_buy_quote": 26072.26107}, {"ts": 1772361360000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 81.78, "quote_volume": 15.9471, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361420000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 14737.44, "quote_volume": 2888.53824, "trades": 8, "taker_buy_volume": 14737.44, "taker_buy_quote": 2888.53824}, {"ts": 1772361480000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 8.26, "quote_volume": 1.61896, "trades": 1, "taker_buy_volume": 8.26, "taker_buy_quote": 1.61896}, {"ts": 1772361540000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 29714.64, "quote_volume": 5794.3548, "trades": 30, "taker_buy_volume": 92.66, "taker_buy_quote": 18.0687}, {"ts": 1772361600000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 173.27, "quote_volume": 33.64001, "trades": 2, "taker_buy_volume": 25.63, "taker_buy_quote": 4.99785}, {"ts": 1772361660000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 25751.54, "quote_volume": 5021.5503, "trades": 21, "taker_buy_volume": 25751.54, "taker_buy_quote": 5021.5503}, {"ts": 1772361720000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 10.0, "quote_volume": 1.95, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361780000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 548.54, "quote_volume": 106.9653, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361840000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772361900000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 11991.95, "quote_volume": 2350.4222, "trades": 5, "taker_buy_volume": 11991.95, "taker_buy_quote": 2350.4222}, {"ts": 1772361960000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362020000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362080000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362140000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 1005.1, "quote_volume": 196.9996, "trades": 1, "taker_buy_volume": 1005.1, "taker_buy_quote": 196.9996}, {"ts": 1772362200000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 649.65, "quote_volume": 126.68175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362260000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362320000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 162.66, "quote_volume": 31.7187, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362380000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 2898.33, "quote_volume": 565.17435, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362440000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362500000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 61.46, "quote_volume": 11.9847, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362560000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 10256.41, "quote_volume": 2010.25636, "trades": 2, "taker_buy_volume": 10256.41, "taker_buy_quote": 2010.25636}, {"ts": 1772362620000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 36.15, "quote_volume": 7.04925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362680000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 602.2, "quote_volume": 117.429, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362740000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 132.73, "quote_volume": 25.88235, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362800000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362860000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362920000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772362980000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363040000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 330.66, "quote_volume": 64.72045, "trades": 2, "taker_buy_volume": 241.75, "taker_buy_quote": 47.383}, {"ts": 1772363100000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363160000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363220000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 111821.41, "quote_volume": 21805.17495, "trades": 38, "taker_buy_volume": 25624.78, "taker_buy_quote": 4996.8321}, {"ts": 1772363280000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 9.85, "quote_volume": 1.92075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363340000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363400000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363460000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363520000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 257.06, "quote_volume": 50.1267, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363580000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 697.4, "quote_volume": 135.993, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363640000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363700000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363760000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 10020.17, "quote_volume": 1953.93315, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363820000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772363880000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 60.01, "quote_volume": 11.76196, "trades": 1, "taker_buy_volume": 60.01, "taker_buy_quote": 11.76196}, {"ts": 1772363940000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364000000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364060000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364120000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364180000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 408.16, "quote_volume": 79.99936, "trades": 1, "taker_buy_volume": 408.16, "taker_buy_quote": 79.99936}, {"ts": 1772364240000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 2379.96, "quote_volume": 466.47216, "trades": 2, "taker_buy_volume": 2379.96, "taker_buy_quote": 466.47216}, {"ts": 1772364300000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364360000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 47.73, "quote_volume": 9.30735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364420000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364480000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364540000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364600000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 147.28, "quote_volume": 28.7196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364660000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364720000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364780000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 165.09, "quote_volume": 32.19255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772364840000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 313953.59, "quote_volume": 61220.98085, "trades": 81, "taker_buy_volume": 52166.32, "taker_buy_quote": 10172.4632}, {"ts": 1772364900000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 98479.5, "quote_volume": 19203.5025, "trades": 28, "taker_buy_volume": 98414.89, "taker_buy_quote": 19190.90355}, {"ts": 1772364960000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 2344.05, "quote_volume": 457.08975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365020000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 84.29, "quote_volume": 16.43655, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365080000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 1306.43, "quote_volume": 255.1079, "trades": 4, "taker_buy_volume": 354.05, "taker_buy_quote": 69.3938}, {"ts": 1772365140000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 1048.96, "quote_volume": 205.59616, "trades": 1, "taker_buy_volume": 1048.96, "taker_buy_quote": 205.59616}, {"ts": 1772365200000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365260000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365320000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 307.75, "quote_volume": 60.01125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365380000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 250.0, "quote_volume": 49.0, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 49.0}, {"ts": 1772365440000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 102803.6, "quote_volume": 20048.75277, "trades": 61, "taker_buy_volume": 61248.62, "taker_buy_quote": 11945.53167}, {"ts": 1772365500000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365560000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365620000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 209.79, "quote_volume": 40.90905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365680000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365740000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 1651.99, "quote_volume": 322.13805, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365800000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 249.53, "quote_volume": 48.90788, "trades": 3, "taker_buy_volume": 249.53, "taker_buy_quote": 48.90788}, {"ts": 1772365860000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365920000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772365980000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366040000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366100000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366160000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366220000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366280000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 719.0, "quote_volume": 140.924, "trades": 12, "taker_buy_volume": 719.0, "taker_buy_quote": 140.924}, {"ts": 1772366340000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366400000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 67.19, "quote_volume": 13.1322, "trades": 2, "taker_buy_volume": 30.15, "taker_buy_quote": 5.9094}, {"ts": 1772366460000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366520000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 4682.23, "quote_volume": 913.04103, "trades": 3, "taker_buy_volume": 6.18, "taker_buy_quote": 1.21128}, {"ts": 1772366580000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366640000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 992.41, "quote_volume": 193.51995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366700000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366760000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 172.73, "quote_volume": 33.68235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366820000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 250.0, "quote_volume": 49.0, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 49.0}, {"ts": 1772366880000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 25.64, "quote_volume": 4.9998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772366940000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367000000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 57.7, "quote_volume": 11.2515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367060000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367120000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367180000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367240000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 8.16, "quote_volume": 1.59936, "trades": 1, "taker_buy_volume": 8.16, "taker_buy_quote": 1.59936}, {"ts": 1772367300000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 1211.07, "quote_volume": 236.15865, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367360000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367420000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 98.6, "quote_volume": 19.227, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367480000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367540000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 100.0, "quote_volume": 19.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367600000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 4059.51, "quote_volume": 791.60445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367660000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 1000.0, "quote_volume": 195.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367720000, "open": 0.196, "high": 0.196, "low": 0.194, "close": 0.194, "volume": 93151.22, "quote_volume": 18164.72923, "trades": 29, "taker_buy_volume": 304.89, "taker_buy_quote": 59.75844}, {"ts": 1772367780000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 5272.43, "quote_volume": 1028.12385, "trades": 15, "taker_buy_volume": 5272.43, "taker_buy_quote": 1028.12385}, {"ts": 1772367840000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 10866.0, "quote_volume": 2118.87, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367900000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772367960000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368020000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368080000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 13397.29, "quote_volume": 2625.74972, "trades": 2, "taker_buy_volume": 13278.17, "taker_buy_quote": 2602.52132}, {"ts": 1772368140000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 4450.97, "quote_volume": 868.15846, "trades": 7, "taker_buy_volume": 219.31, "taker_buy_quote": 42.98476}, {"ts": 1772368200000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368260000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368320000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 1928.5, "quote_volume": 376.0575, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368380000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 26595.48, "quote_volume": 5186.1186, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368440000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 124555.6, "quote_volume": 24285.6356, "trades": 93, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368500000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 595.17, "quote_volume": 115.46298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368560000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 118655.72, "quote_volume": 23134.97355, "trades": 45, "taker_buy_volume": 108543.04, "taker_buy_quote": 21165.8928}, {"ts": 1772368620000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368680000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 60490.99, "quote_volume": 11795.74305, "trades": 59, "taker_buy_volume": 49563.51, "taker_buy_quote": 9664.88445}, {"ts": 1772368740000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772368800000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 5417.4, "quote_volume": 1051.04278, "trades": 4, "taker_buy_volume": 67.18, "taker_buy_quote": 13.1001}, {"ts": 1772368860000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 10250.41, "quote_volume": 1994.3738, "trades": 12, "taker_buy_volume": 5794.26, "taker_buy_quote": 1129.8807}, {"ts": 1772368920000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 42588.42, "quote_volume": 8304.79318, "trades": 37, "taker_buy_volume": 42588.42, "taker_buy_quote": 8304.79318}, {"ts": 1772368980000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 28458.1, "quote_volume": 5549.3295, "trades": 35, "taker_buy_volume": 2612.49, "taker_buy_quote": 509.43555}, {"ts": 1772369040000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 902.52, "quote_volume": 175.9914, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369100000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 101732.53, "quote_volume": 19837.84335, "trades": 83, "taker_buy_volume": 71715.83, "taker_buy_quote": 13984.58685}, {"ts": 1772369160000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 8730.82, "quote_volume": 1702.5099, "trades": 17, "taker_buy_volume": 51.28, "taker_buy_quote": 9.9996}, {"ts": 1772369220000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 127059.11, "quote_volume": 24649.46734, "trades": 61, "taker_buy_volume": 49952.03, "taker_buy_quote": 9690.69382}, {"ts": 1772369280000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 70072.96, "quote_volume": 13594.15424, "trades": 43, "taker_buy_volume": 62749.09, "taker_buy_quote": 12173.32346}, {"ts": 1772369340000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 20850.19, "quote_volume": 4044.93686, "trades": 19, "taker_buy_volume": 2302.22, "taker_buy_quote": 446.63068}, {"ts": 1772369400000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 43943.68, "quote_volume": 8525.07392, "trades": 50, "taker_buy_volume": 15372.53, "taker_buy_quote": 2982.27082}, {"ts": 1772369460000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 18153.66, "quote_volume": 3520.83884, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369520000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 1428.77, "quote_volume": 275.75261, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369580000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369640000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 1004.1, "quote_volume": 193.7913, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369700000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 101.0, "quote_volume": 19.493, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369760000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 1138.58, "quote_volume": 219.74594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772369820000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 1192.73, "quote_volume": 231.38962, "trades": 1, "taker_buy_volume": 1192.73, "taker_buy_quote": 231.38962}, {"ts": 1772369880000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 30.92, "quote_volume": 5.99848, "trades": 1, "taker_buy_volume": 30.92, "taker_buy_quote": 5.99848}, {"ts": 1772369940000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370000000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 3996.63, "quote_volume": 775.34622, "trades": 5, "taker_buy_volume": 3996.63, "taker_buy_quote": 775.34622}, {"ts": 1772370060000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 35.34, "quote_volume": 6.85596, "trades": 1, "taker_buy_volume": 35.34, "taker_buy_quote": 6.85596}, {"ts": 1772370120000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 35.77, "quote_volume": 6.90361, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370180000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 300.57, "quote_volume": 58.01001, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370240000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 157531.23, "quote_volume": 30403.52739, "trades": 165, "taker_buy_volume": 91159.1, "taker_buy_quote": 17593.7063}, {"ts": 1772370300000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370360000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 25.9, "quote_volume": 4.9987, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370420000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370480000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 32.53, "quote_volume": 6.30392, "trades": 2, "taker_buy_volume": 25.63, "taker_buy_quote": 4.97222}, {"ts": 1772370540000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370600000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 51.54, "quote_volume": 9.99876, "trades": 1, "taker_buy_volume": 51.54, "taker_buy_quote": 9.99876}, {"ts": 1772370660000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 646.93, "quote_volume": 125.50442, "trades": 1, "taker_buy_volume": 646.93, "taker_buy_quote": 125.50442}, {"ts": 1772370720000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370780000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370840000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370900000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772370960000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 16711.84, "quote_volume": 3225.54043, "trades": 11, "taker_buy_volume": 155.31, "taker_buy_quote": 30.13014}, {"ts": 1772371020000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371080000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 51.54, "quote_volume": 9.99876, "trades": 1, "taker_buy_volume": 51.54, "taker_buy_quote": 9.99876}, {"ts": 1772371140000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371200000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 96859.84, "quote_volume": 18671.49919, "trades": 43, "taker_buy_volume": 55.58, "taker_buy_quote": 10.72694}, {"ts": 1772371260000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 640.1, "quote_volume": 123.09981, "trades": 5, "taker_buy_volume": 200.61, "taker_buy_quote": 38.71773}, {"ts": 1772371320000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 1373.56, "quote_volume": 263.7831, "trades": 3, "taker_buy_volume": 59.58, "taker_buy_quote": 11.49894}, {"ts": 1772371380000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 93.75, "quote_volume": 18.09375, "trades": 1, "taker_buy_volume": 93.75, "taker_buy_quote": 18.09375}, {"ts": 1772371440000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 181.82, "quote_volume": 35.09126, "trades": 1, "taker_buy_volume": 181.82, "taker_buy_quote": 35.09126}, {"ts": 1772371500000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 51.81, "quote_volume": 9.99933, "trades": 1, "taker_buy_volume": 51.81, "taker_buy_quote": 9.99933}, {"ts": 1772371560000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 123851.58, "quote_volume": 23903.35494, "trades": 30, "taker_buy_volume": 123851.58, "taker_buy_quote": 23903.35494}, {"ts": 1772371620000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371680000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 94593.96, "quote_volume": 18256.63428, "trades": 36, "taker_buy_volume": 15351.72, "taker_buy_quote": 2962.88196}, {"ts": 1772371740000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 60829.77, "quote_volume": 11740.14561, "trades": 52, "taker_buy_volume": 20650.33, "taker_buy_quote": 3985.51369}, {"ts": 1772371800000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 5142.65, "quote_volume": 992.53145, "trades": 22, "taker_buy_volume": 2776.53, "taker_buy_quote": 535.87029}, {"ts": 1772371860000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371920000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772371980000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372040000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372100000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372160000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372220000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372280000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 100.0, "quote_volume": 19.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372340000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 227.66, "quote_volume": 43.90088, "trades": 2, "taker_buy_volume": 190.16, "taker_buy_quote": 36.70088}, {"ts": 1772372400000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 97.41, "quote_volume": 18.70272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372460000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 3386.91, "quote_volume": 650.28672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372520000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 1995.0, "quote_volume": 383.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372580000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372640000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 10259.13, "quote_volume": 1969.76402, "trades": 3, "taker_buy_volume": 11.06, "taker_buy_quote": 2.13458}, {"ts": 1772372700000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 1726.29, "quote_volume": 331.44768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772372760000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 556967.25, "quote_volume": 107771.13739, "trades": 151, "taker_buy_volume": 516167.61, "taker_buy_quote": 99896.80687}, {"ts": 1772372820000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 129470.23, "quote_volume": 24979.00399, "trades": 85, "taker_buy_volume": 21994.48, "taker_buy_quote": 4244.93464}, {"ts": 1772372880000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 91318.81, "quote_volume": 17619.53659, "trades": 54, "taker_buy_volume": 73275.96, "taker_buy_quote": 14142.26028}, {"ts": 1772372940000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 97477.26, "quote_volume": 18813.11118, "trades": 71, "taker_buy_volume": 40126.74, "taker_buy_quote": 7744.46082}, {"ts": 1772373000000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 13882.57, "quote_volume": 2679.39251, "trades": 20, "taker_buy_volume": 10824.21, "taker_buy_quote": 2089.12903}, {"ts": 1772373060000, "open": 0.194, "high": 0.196, "low": 0.194, "close": 0.196, "volume": 199932.57, "quote_volume": 38922.72341, "trades": 236, "taker_buy_volume": 181988.37, "taker_buy_quote": 35434.93168}, {"ts": 1772373120000, "open": 0.196, "high": 0.198, "low": 0.196, "close": 0.196, "volume": 345659.03, "quote_volume": 68197.55541, "trades": 461, "taker_buy_volume": 159628.53, "taker_buy_quote": 31473.28259}, {"ts": 1772373180000, "open": 0.197, "high": 0.199, "low": 0.197, "close": 0.197, "volume": 415976.76, "quote_volume": 82192.41867, "trades": 533, "taker_buy_volume": 232867.59, "taker_buy_quote": 46015.57152}, {"ts": 1772373240000, "open": 0.197, "high": 0.198, "low": 0.196, "close": 0.198, "volume": 128802.22, "quote_volume": 25387.61293, "trades": 286, "taker_buy_volume": 36735.45, "taker_buy_quote": 7249.60921}, {"ts": 1772373300000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 154716.52, "quote_volume": 30486.27227, "trades": 247, "taker_buy_volume": 87869.63, "taker_buy_quote": 17314.45695}, {"ts": 1772373360000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 22133.82, "quote_volume": 4360.41641, "trades": 56, "taker_buy_volume": 18087.59, "taker_buy_quote": 3563.3091}, {"ts": 1772373420000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 1172.13, "quote_volume": 231.96818, "trades": 7, "taker_buy_volume": 1058.57, "taker_buy_quote": 209.59686}, {"ts": 1772373480000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 69.63, "quote_volume": 13.78674, "trades": 2, "taker_buy_volume": 69.63, "taker_buy_quote": 13.78674}, {"ts": 1772373540000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373600000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 1727.43, "quote_volume": 340.30371, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772373660000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 15165.66, "quote_volume": 2987.70039, "trades": 32, "taker_buy_volume": 2265.96, "taker_buy_quote": 446.45949}, {"ts": 1772373720000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 270.5, "quote_volume": 53.339, "trades": 2, "taker_buy_volume": 50.5, "taker_buy_quote": 9.999}, {"ts": 1772373780000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 80332.49, "quote_volume": 15825.50053, "trades": 49, "taker_buy_volume": 26572.43, "taker_buy_quote": 5234.76871}, {"ts": 1772373840000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 24258.62, "quote_volume": 4782.56767, "trades": 27, "taker_buy_volume": 14174.92, "taker_buy_quote": 2796.07877}, {"ts": 1772373900000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 65141.77, "quote_volume": 12898.12476, "trades": 111, "taker_buy_volume": 41220.82, "taker_buy_quote": 8161.77666}, {"ts": 1772373960000, "open": 0.198, "high": 0.2, "low": 0.198, "close": 0.2, "volume": 128995.25, "quote_volume": 25671.87808, "trades": 247, "taker_buy_volume": 92711.8, "taker_buy_quote": 18454.98694}, {"ts": 1772374020000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 134445.56, "quote_volume": 26780.66224, "trades": 204, "taker_buy_volume": 71184.26, "taker_buy_quote": 14191.66354}, {"ts": 1772374080000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 52717.78, "quote_volume": 10491.16336, "trades": 109, "taker_buy_volume": 18640.85, "taker_buy_quote": 3709.85429}, {"ts": 1772374140000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 59.45, "quote_volume": 11.83055, "trades": 8, "taker_buy_volume": 59.45, "taker_buy_quote": 11.83055}, {"ts": 1772374200000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374260000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 78676.58, "quote_volume": 15577.66577, "trades": 143, "taker_buy_volume": 17390.57, "taker_buy_quote": 3443.33286}, {"ts": 1772374320000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 60738.33, "quote_volume": 12026.2392, "trades": 97, "taker_buy_volume": 20903.63, "taker_buy_quote": 4138.9686}, {"ts": 1772374380000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 848.45, "quote_volume": 167.9931, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374440000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 7575.75, "quote_volume": 1499.9985, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374500000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 7797.64, "quote_volume": 1543.93272, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374560000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 505.05, "quote_volume": 99.9999, "trades": 1, "taker_buy_volume": 505.05, "taker_buy_quote": 99.9999}, {"ts": 1772374620000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374680000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 2016.52, "quote_volume": 399.05798, "trades": 2, "taker_buy_volume": 1803.54, "taker_buy_quote": 357.10092}, {"ts": 1772374740000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 473.63, "quote_volume": 93.30511, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772374800000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 129.54, "quote_volume": 25.57014, "trades": 2, "taker_buy_volume": 50.76, "taker_buy_quote": 10.05048}, {"ts": 1772374860000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 15761.24, "quote_volume": 3104.96428, "trades": 66, "taker_buy_volume": 6556.34, "taker_buy_quote": 1291.59898}, {"ts": 1772374920000, "open": 0.197, "high": 0.198, "low": 0.196, "close": 0.196, "volume": 17410.9, "quote_volume": 3423.48198, "trades": 77, "taker_buy_volume": 6717.96, "taker_buy_quote": 1323.49419}, {"ts": 1772374980000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 59279.84, "quote_volume": 11618.93502, "trades": 120, "taker_buy_volume": 40681.55, "taker_buy_quote": 7973.67018}, {"ts": 1772375040000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 5305.12, "quote_volume": 1039.80352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375100000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375160000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375220000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 1015.22, "quote_volume": 199.99834, "trades": 2, "taker_buy_volume": 1015.22, "taker_buy_quote": 199.99834}, {"ts": 1772375280000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 6.02, "quote_volume": 1.17992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375340000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375400000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375460000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 153.06, "quote_volume": 29.99976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375520000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 70832.45, "quote_volume": 13951.83728, "trades": 99, "taker_buy_volume": 39360.03, "taker_buy_quote": 7753.92591}, {"ts": 1772375580000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 5.12, "quote_volume": 1.00864, "trades": 1, "taker_buy_volume": 5.12, "taker_buy_quote": 1.00864}, {"ts": 1772375640000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375700000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375760000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772375820000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 30078.09, "quote_volume": 5895.30564, "trades": 85, "taker_buy_volume": 23267.65, "taker_buy_quote": 4560.4594}, {"ts": 1772375880000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 3090.83, "quote_volume": 605.80268, "trades": 17, "taker_buy_volume": 51.15, "taker_buy_quote": 10.0254}, {"ts": 1772375940000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 13159.71, "quote_volume": 2581.49798, "trades": 52, "taker_buy_volume": 4590.62, "taker_buy_quote": 901.95634}, {"ts": 1772376000000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376060000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 146.47, "quote_volume": 28.85459, "trades": 1, "taker_buy_volume": 146.47, "taker_buy_quote": 28.85459}, {"ts": 1772376120000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 134920.3, "quote_volume": 26389.0157, "trades": 99, "taker_buy_volume": 43165.08, "taker_buy_quote": 8417.21611}, {"ts": 1772376180000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 24004.13, "quote_volume": 4681.02502, "trades": 42, "taker_buy_volume": 219.67, "taker_buy_quote": 43.05532}, {"ts": 1772376240000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 4098.42, "quote_volume": 802.78577, "trades": 2, "taker_buy_volume": 3593.87, "taker_buy_quote": 704.39852}, {"ts": 1772376300000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376360000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 102.04, "quote_volume": 19.99984, "trades": 1, "taker_buy_volume": 102.04, "taker_buy_quote": 19.99984}, {"ts": 1772376420000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376480000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 159034.65, "quote_volume": 31170.7914, "trades": 172, "taker_buy_volume": 139851.63, "taker_buy_quote": 27410.91948}, {"ts": 1772376540000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 70948.6, "quote_volume": 13905.9256, "trades": 62, "taker_buy_volume": 67745.84, "taker_buy_quote": 13278.18464}, {"ts": 1772376600000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 616.04, "quote_volume": 120.74384, "trades": 8, "taker_buy_volume": 616.04, "taker_buy_quote": 120.74384}, {"ts": 1772376660000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 16737.74, "quote_volume": 3264.36691, "trades": 9, "taker_buy_volume": 507.61, "taker_buy_quote": 99.49156}, {"ts": 1772376720000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 172.58, "quote_volume": 33.82568, "trades": 1, "taker_buy_volume": 172.58, "taker_buy_quote": 33.82568}, {"ts": 1772376780000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376840000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 49.23, "quote_volume": 9.59985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376900000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772376960000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 589.67, "quote_volume": 114.98565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377020000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377080000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377140000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377200000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 152.02, "quote_volume": 29.79592, "trades": 2, "taker_buy_volume": 152.02, "taker_buy_quote": 29.79592}, {"ts": 1772377260000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 44089.96, "quote_volume": 8645.71549, "trades": 31, "taker_buy_volume": 44038.81, "taker_buy_quote": 8635.69009}, {"ts": 1772377320000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377380000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377440000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 242.37, "quote_volume": 47.74689, "trades": 1, "taker_buy_volume": 242.37, "taker_buy_quote": 47.74689}, {"ts": 1772377500000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 228.42, "quote_volume": 44.99874, "trades": 1, "taker_buy_volume": 228.42, "taker_buy_quote": 44.99874}, {"ts": 1772377560000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377620000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 104481.76, "quote_volume": 20478.42496, "trades": 26, "taker_buy_volume": 6494.48, "taker_buy_quote": 1272.91808}, {"ts": 1772377680000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 36119.7, "quote_volume": 7079.4612, "trades": 18, "taker_buy_volume": 36119.7, "taker_buy_quote": 7079.4612}, {"ts": 1772377740000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377800000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 126.69, "quote_volume": 24.83124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377860000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377920000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772377980000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 99.9, "quote_volume": 19.5804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378040000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 90028.79, "quote_volume": 17735.67163, "trades": 46, "taker_buy_volume": 89183.41, "taker_buy_quote": 17569.13177}, {"ts": 1772378100000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 86588.2, "quote_volume": 17057.8754, "trades": 146, "taker_buy_volume": 45463.8, "taker_buy_quote": 8956.3686}, {"ts": 1772378160000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 7350.08, "quote_volume": 1447.96576, "trades": 15, "taker_buy_volume": 7350.08, "taker_buy_quote": 1447.96576}, {"ts": 1772378220000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 5134.3, "quote_volume": 1016.51512, "trades": 8, "taker_buy_volume": 5058.02, "taker_buy_quote": 1001.48796}, {"ts": 1772378280000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 5448.93, "quote_volume": 1078.82689, "trades": 3, "taker_buy_volume": 5387.68, "taker_buy_quote": 1066.76064}, {"ts": 1772378340000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 261.01, "quote_volume": 51.51998, "trades": 2, "taker_buy_volume": 101.01, "taker_buy_quote": 19.99998}, {"ts": 1772378400000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 2303.81, "quote_volume": 453.85057, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378460000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378520000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 104203.84, "quote_volume": 20527.65648, "trades": 31, "taker_buy_volume": 2390.65, "taker_buy_quote": 470.95805}, {"ts": 1772378580000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 5544.55, "quote_volume": 1086.89406, "trades": 3, "taker_buy_volume": 162.26, "taker_buy_quote": 31.96522}, {"ts": 1772378640000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378700000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 32354.37, "quote_volume": 6373.81089, "trades": 33, "taker_buy_volume": 31063.35, "taker_buy_quote": 6119.47995}, {"ts": 1772378760000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 86187.35, "quote_volume": 16978.90795, "trades": 148, "taker_buy_volume": 74321.05, "taker_buy_quote": 14641.24685}, {"ts": 1772378820000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378880000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772378940000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 11851.21, "quote_volume": 2334.68837, "trades": 47, "taker_buy_volume": 7262.23, "taker_buy_quote": 1430.65931}, {"ts": 1772379000000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 154.25, "quote_volume": 30.39739, "trades": 3, "taker_buy_volume": 10.14, "taker_buy_quote": 2.00772}, {"ts": 1772379060000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 730.04, "quote_volume": 143.81788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379120000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 504.73, "quote_volume": 99.81842, "trades": 2, "taker_buy_volume": 386.61, "taker_buy_quote": 76.54878}, {"ts": 1772379180000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379240000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379300000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 106750.34, "quote_volume": 21136.56732, "trades": 133, "taker_buy_volume": 75130.34, "taker_buy_quote": 14875.80732}, {"ts": 1772379360000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 227.27, "quote_volume": 44.99946, "trades": 4, "taker_buy_volume": 227.27, "taker_buy_quote": 44.99946}, {"ts": 1772379420000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379480000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379540000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379600000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 105.29, "quote_volume": 20.84742, "trades": 1, "taker_buy_volume": 105.29, "taker_buy_quote": 20.84742}, {"ts": 1772379660000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 37009.81, "quote_volume": 7327.94238, "trades": 108, "taker_buy_volume": 23749.25, "taker_buy_quote": 4702.3515}, {"ts": 1772379720000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379780000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379840000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 11.01, "quote_volume": 2.16897, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772379900000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 152.51, "quote_volume": 30.06515, "trades": 2, "taker_buy_volume": 20.68, "taker_buy_quote": 4.09464}, {"ts": 1772379960000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380020000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380080000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380140000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380200000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 227077.23, "quote_volume": 44961.29154, "trades": 36, "taker_buy_volume": 227077.23, "taker_buy_quote": 44961.29154}, {"ts": 1772380260000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 219.78, "quote_volume": 43.73622, "trades": 3, "taker_buy_volume": 219.78, "taker_buy_quote": 43.73622}, {"ts": 1772380320000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 551180.07, "quote_volume": 109684.34496, "trades": 172, "taker_buy_volume": 488864.23, "taker_buy_quote": 97283.98177}, {"ts": 1772380380000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 2370.08, "quote_volume": 469.30096, "trades": 2, "taker_buy_volume": 25.12, "taker_buy_quote": 4.99888}, {"ts": 1772380440000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 635.56, "quote_volume": 125.97139, "trades": 2, "taker_buy_volume": 130.51, "taker_buy_quote": 25.97149}, {"ts": 1772380500000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772380560000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 239016.05, "quote_volume": 47325.1779, "trades": 216, "taker_buy_volume": 61261.03, "taker_buy_quote": 12129.68394}, {"ts": 1772380620000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 226.66, "quote_volume": 44.70265, "trades": 3, "taker_buy_volume": 50.63, "taker_buy_quote": 10.02474}, {"ts": 1772380680000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 73167.11, "quote_volume": 14413.92067, "trades": 27, "taker_buy_volume": 2214.58, "taker_buy_quote": 436.27226}, {"ts": 1772380740000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 92.69, "quote_volume": 18.25993, "trades": 8, "taker_buy_volume": 92.69, "taker_buy_quote": 18.25993}, {"ts": 1772380800000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 113395.36, "quote_volume": 22338.79092, "trades": 181, "taker_buy_volume": 80062.12, "taker_buy_quote": 15772.23764}, {"ts": 1772380860000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 147621.83, "quote_volume": 28999.23237, "trades": 131, "taker_buy_volume": 69178.59, "taker_buy_quote": 13604.4022}, {"ts": 1772380920000, "open": 0.196, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 4268.7, "quote_volume": 839.9091, "trades": 26, "taker_buy_volume": 1713.69, "taker_buy_quote": 338.55665}, {"ts": 1772380980000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381040000, "open": 0.198, "high": 0.199, "low": 0.197, "close": 0.198, "volume": 93039.38, "quote_volume": 18421.53211, "trades": 111, "taker_buy_volume": 43139.17, "taker_buy_quote": 8541.8527}, {"ts": 1772381100000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 77313.73, "quote_volume": 15308.02561, "trades": 18, "taker_buy_volume": 211.56, "taker_buy_quote": 41.88888}, {"ts": 1772381160000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 314211.65, "quote_volume": 61904.42044, "trades": 76, "taker_buy_volume": 91669.59, "taker_buy_quote": 18063.63462}, {"ts": 1772381220000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 11032.6, "quote_volume": 2184.4548, "trades": 2, "taker_buy_volume": 11032.6, "taker_buy_quote": 2184.4548}, {"ts": 1772381280000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 505.22, "quote_volume": 99.52834, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381340000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 221.95, "quote_volume": 43.74974, "trades": 2, "taker_buy_volume": 25.59, "taker_buy_quote": 5.06682}, {"ts": 1772381400000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381460000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 393.93, "quote_volume": 77.99814, "trades": 1, "taker_buy_volume": 393.93, "taker_buy_quote": 77.99814}, {"ts": 1772381520000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 25112.58, "quote_volume": 4950.50603, "trades": 10, "taker_buy_volume": 3327.77, "taker_buy_quote": 658.89846}, {"ts": 1772381580000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381640000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 25.59, "quote_volume": 5.04123, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381700000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381760000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 151.51, "quote_volume": 29.99898, "trades": 1, "taker_buy_volume": 151.51, "taker_buy_quote": 29.99898}, {"ts": 1772381820000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772381880000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 95.87, "quote_volume": 18.90659, "trades": 2, "taker_buy_volume": 20.2, "taker_buy_quote": 3.9996}, {"ts": 1772381940000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382000000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 10.89, "quote_volume": 2.14533, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382060000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 4109.78, "quote_volume": 809.62666, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382120000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 1119.28, "quote_volume": 220.49816, "trades": 2, "taker_buy_volume": 1119.28, "taker_buy_quote": 220.49816}, {"ts": 1772382180000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 46.25, "quote_volume": 9.11125, "trades": 1, "taker_buy_volume": 46.25, "taker_buy_quote": 9.11125}, {"ts": 1772382240000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 82311.67, "quote_volume": 16215.59899, "trades": 18, "taker_buy_volume": 82311.67, "taker_buy_quote": 16215.59899}, {"ts": 1772382300000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 10326.66, "quote_volume": 2044.67868, "trades": 104, "taker_buy_volume": 3201.96, "taker_buy_quote": 633.98808}, {"ts": 1772382360000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 35.44, "quote_volume": 7.01712, "trades": 1, "taker_buy_volume": 35.44, "taker_buy_quote": 7.01712}, {"ts": 1772382420000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 39135.91, "quote_volume": 7761.34387, "trades": 85, "taker_buy_volume": 33715.74, "taker_buy_quote": 6688.15021}, {"ts": 1772382480000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 24203.77, "quote_volume": 4790.72641, "trades": 48, "taker_buy_volume": 4120.61, "taker_buy_quote": 815.88078}, {"ts": 1772382540000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 16401.05, "quote_volume": 3247.4079, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382600000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 29335.48, "quote_volume": 5808.42504, "trades": 43, "taker_buy_volume": 27315.48, "taker_buy_quote": 5408.46504}, {"ts": 1772382660000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 5.0, "quote_volume": 0.99, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 0.99}, {"ts": 1772382720000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 63968.15, "quote_volume": 12665.66782, "trades": 26, "taker_buy_volume": 61542.55, "taker_buy_quote": 12185.4249}, {"ts": 1772382780000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382840000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382900000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 353.04, "quote_volume": 69.54888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772382960000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 26.52, "quote_volume": 5.22444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383020000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 13.1, "quote_volume": 2.5807, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383080000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 18.92, "quote_volume": 3.72724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383140000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 57.57, "quote_volume": 11.39886, "trades": 1, "taker_buy_volume": 57.57, "taker_buy_quote": 11.39886}, {"ts": 1772383200000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 165.38, "quote_volume": 32.74524, "trades": 1, "taker_buy_volume": 165.38, "taker_buy_quote": 32.74524}, {"ts": 1772383260000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383320000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 505.05, "quote_volume": 99.9999, "trades": 1, "taker_buy_volume": 505.05, "taker_buy_quote": 99.9999}, {"ts": 1772383380000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383440000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772383500000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 119114.03, "quote_volume": 23464.18738, "trades": 43, "taker_buy_volume": 150.66, "taker_buy_quote": 29.68002}, {"ts": 1772383560000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 857.01, "quote_volume": 168.09853, "trades": 3, "taker_buy_volume": 124.57, "taker_buy_quote": 24.54029}, {"ts": 1772383620000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 34108.55, "quote_volume": 6685.2758, "trades": 26, "taker_buy_volume": 51.15, "taker_buy_quote": 10.0254}, {"ts": 1772383680000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 235207.31, "quote_volume": 45731.12197, "trades": 117, "taker_buy_volume": 164.53, "taker_buy_quote": 32.08335}, {"ts": 1772383740000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 290788.28, "quote_volume": 56412.92632, "trades": 221, "taker_buy_volume": 106934.13, "taker_buy_quote": 20745.22122}, {"ts": 1772383800000, "open": 0.194, "high": 0.194, "low": 0.192, "close": 0.192, "volume": 184333.18, "quote_volume": 35521.01674, "trades": 108, "taker_buy_volume": 15586.48, "taker_buy_quote": 3023.4962}, {"ts": 1772383860000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 77497.39, "quote_volume": 14955.42085, "trades": 25, "taker_buy_volume": 75265.84, "taker_buy_quote": 14526.30712}, {"ts": 1772383920000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 118712.28, "quote_volume": 23030.74087, "trades": 85, "taker_buy_volume": 28481.37, "taker_buy_quote": 5525.94433}, {"ts": 1772383980000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 3938.5, "quote_volume": 764.069, "trades": 13, "taker_buy_volume": 51.67, "taker_buy_quote": 10.02398}, {"ts": 1772384040000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 99670.08, "quote_volume": 19335.99552, "trades": 70, "taker_buy_volume": 90740.64, "taker_buy_quote": 17603.68416}, {"ts": 1772384100000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 46635.85, "quote_volume": 9047.3549, "trades": 16, "taker_buy_volume": 46635.85, "taker_buy_quote": 9047.3549}, {"ts": 1772384160000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384220000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 76921.23, "quote_volume": 14922.71862, "trades": 15, "taker_buy_volume": 76921.23, "taker_buy_quote": 14922.71862}, {"ts": 1772384280000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 51.67, "quote_volume": 10.02398, "trades": 1, "taker_buy_volume": 51.67, "taker_buy_quote": 10.02398}, {"ts": 1772384340000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 52471.16, "quote_volume": 10179.40504, "trades": 92, "taker_buy_volume": 17968.34, "taker_buy_quote": 3485.85796}, {"ts": 1772384400000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 54052.1, "quote_volume": 10486.1074, "trades": 65, "taker_buy_volume": 29306.17, "taker_buy_quote": 5685.39698}, {"ts": 1772384460000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 45273.01, "quote_volume": 8750.57752, "trades": 27, "taker_buy_volume": 12886.59, "taker_buy_quote": 2499.99846}, {"ts": 1772384520000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 105345.81, "quote_volume": 20331.74133, "trades": 127, "taker_buy_volume": 43789.69, "taker_buy_quote": 8451.41017}, {"ts": 1772384580000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 19312.98, "quote_volume": 3727.40514, "trades": 21, "taker_buy_volume": 17554.54, "taker_buy_quote": 3388.02622}, {"ts": 1772384640000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 25965.53, "quote_volume": 5011.34729, "trades": 81, "taker_buy_volume": 4330.55, "taker_buy_quote": 835.79615}, {"ts": 1772384700000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384760000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 1542.31, "quote_volume": 299.20814, "trades": 2, "taker_buy_volume": 1542.31, "taker_buy_quote": 299.20814}, {"ts": 1772384820000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 13327.24, "quote_volume": 2572.15732, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772384880000, "open": 0.193, "high": 0.194, "low": 0.192, "close": 0.193, "volume": 141222.49, "quote_volume": 27255.89942, "trades": 53, "taker_buy_volume": 32107.56, "taker_buy_quote": 6197.17783}, {"ts": 1772384940000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 280.96, "quote_volume": 54.49909, "trades": 2, "taker_buy_volume": 273.81, "taker_buy_quote": 53.11914}, {"ts": 1772385000000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 70.54, "quote_volume": 13.68476, "trades": 1, "taker_buy_volume": 70.54, "taker_buy_quote": 13.68476}, {"ts": 1772385060000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385120000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385180000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 22189.27, "quote_volume": 4282.52911, "trades": 42, "taker_buy_volume": 15077.31, "taker_buy_quote": 2909.92083}, {"ts": 1772385240000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 247.0, "quote_volume": 47.671, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385300000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385360000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 91812.21, "quote_volume": 17719.75653, "trades": 54, "taker_buy_volume": 77282.47, "taker_buy_quote": 14915.51671}, {"ts": 1772385420000, "open": 0.192, "high": 0.193, "low": 0.191, "close": 0.192, "volume": 96293.91, "quote_volume": 18489.80523, "trades": 165, "taker_buy_volume": 15063.63, "taker_buy_quote": 2894.09601}, {"ts": 1772385480000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 62.66, "quote_volume": 12.03072, "trades": 1, "taker_buy_volume": 62.66, "taker_buy_quote": 12.03072}, {"ts": 1772385540000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 115.98, "quote_volume": 22.26816, "trades": 1, "taker_buy_volume": 115.98, "taker_buy_quote": 22.26816}, {"ts": 1772385600000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 271.2, "quote_volume": 52.0704, "trades": 3, "taker_buy_volume": 271.2, "taker_buy_quote": 52.0704}, {"ts": 1772385660000, "open": 0.191, "high": 0.191, "low": 0.189, "close": 0.191, "volume": 707443.94, "quote_volume": 134281.93185, "trades": 512, "taker_buy_volume": 222566.14, "taker_buy_quote": 42293.11258}, {"ts": 1772385720000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 135183.06, "quote_volume": 25819.85327, "trades": 114, "taker_buy_volume": 96027.87, "taker_buy_quote": 18341.32317}, {"ts": 1772385780000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 16543.07, "quote_volume": 3159.72637, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385840000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 9.38, "quote_volume": 1.79158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385900000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 13194.64, "quote_volume": 2520.17624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772385960000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 4520.53, "quote_volume": 864.45578, "trades": 7, "taker_buy_volume": 1034.55, "taker_buy_quote": 198.6336}, {"ts": 1772386020000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 10.47, "quote_volume": 1.99977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386080000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 10546.27, "quote_volume": 2024.81833, "trades": 9, "taker_buy_volume": 10480.76, "taker_buy_quote": 2012.30592}, {"ts": 1772386140000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 30.85, "quote_volume": 5.89235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386200000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386260000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 77430.04, "quote_volume": 14789.13764, "trades": 66, "taker_buy_volume": 2668.49, "taker_buy_quote": 509.68159}, {"ts": 1772386320000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 65788.85, "quote_volume": 12565.67035, "trades": 12, "taker_buy_volume": 65788.85, "taker_buy_quote": 12565.67035}, {"ts": 1772386380000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 72745.6, "quote_volume": 13894.4096, "trades": 115, "taker_buy_volume": 42079.56, "taker_buy_quote": 8037.19596}, {"ts": 1772386440000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 13502.91, "quote_volume": 2579.05581, "trades": 40, "taker_buy_volume": 4792.87, "taker_buy_quote": 915.43817}, {"ts": 1772386500000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386560000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 11691.19, "quote_volume": 2244.70848, "trades": 3, "taker_buy_volume": 11691.19, "taker_buy_quote": 2244.70848}, {"ts": 1772386620000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 21.98, "quote_volume": 4.20338, "trades": 2, "taker_buy_volume": 5.2, "taker_buy_quote": 0.9984}, {"ts": 1772386680000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 6.39, "quote_volume": 1.22049, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386740000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 45069.73, "quote_volume": 8653.49179, "trades": 48, "taker_buy_volume": 24982.31, "taker_buy_quote": 4796.70715}, {"ts": 1772386800000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 13733.6, "quote_volume": 2623.1176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386860000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386920000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772386980000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 7343.34, "quote_volume": 1402.57794, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387040000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387100000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 2472.85, "quote_volume": 472.41242, "trades": 2, "taker_buy_volume": 98.07, "taker_buy_quote": 18.82944}, {"ts": 1772387160000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387220000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387280000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387340000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387400000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387460000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 401.95, "quote_volume": 76.77245, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387520000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387580000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 81.02, "quote_volume": 15.47482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387640000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 984.58, "quote_volume": 189.03936, "trades": 1, "taker_buy_volume": 984.58, "taker_buy_quote": 189.03936}, {"ts": 1772387700000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 137242.06, "quote_volume": 26213.23346, "trades": 38, "taker_buy_volume": 7139.05, "taker_buy_quote": 1363.55855}, {"ts": 1772387760000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 79626.67, "quote_volume": 15208.69397, "trades": 23, "taker_buy_volume": 77395.6, "taker_buy_quote": 14782.5596}, {"ts": 1772387820000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 899.0, "quote_volume": 171.709, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772387880000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 152638.24, "quote_volume": 29153.70384, "trades": 76, "taker_buy_volume": 55985.47, "taker_buy_quote": 10693.22477}, {"ts": 1772387940000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 16507.13, "quote_volume": 3152.59868, "trades": 17, "taker_buy_volume": 2107.78, "taker_buy_quote": 402.58598}, {"ts": 1772388000000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 392.85, "quote_volume": 75.02497, "trades": 4, "taker_buy_volume": 383.47, "taker_buy_quote": 73.24277}, {"ts": 1772388060000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 30787.9, "quote_volume": 5880.4889, "trades": 14, "taker_buy_volume": 30787.9, "taker_buy_quote": 5880.4889}, {"ts": 1772388120000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 54174.01, "quote_volume": 10348.14689, "trades": 57, "taker_buy_volume": 50701.75, "taker_buy_quote": 9684.94523}, {"ts": 1772388180000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 125813.16, "quote_volume": 24103.173, "trades": 91, "taker_buy_volume": 125813.16, "taker_buy_quote": 24103.173}, {"ts": 1772388240000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 226775.32, "quote_volume": 43981.82901, "trades": 274, "taker_buy_volume": 176550.92, "taker_buy_quote": 34238.34735}, {"ts": 1772388300000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 12552.46, "quote_volume": 2435.16791, "trades": 44, "taker_buy_volume": 12183.66, "taker_buy_quote": 2363.63004}, {"ts": 1772388360000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 10.92, "quote_volume": 2.11848, "trades": 1, "taker_buy_volume": 10.92, "taker_buy_quote": 2.11848}, {"ts": 1772388420000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 50775.45, "quote_volume": 9850.4373, "trades": 170, "taker_buy_volume": 22136.77, "taker_buy_quote": 4294.53338}, {"ts": 1772388480000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 27094.04, "quote_volume": 5256.24376, "trades": 49, "taker_buy_volume": 5370.67, "taker_buy_quote": 1041.90998}, {"ts": 1772388540000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 19436.63, "quote_volume": 3770.70622, "trades": 45, "taker_buy_volume": 8597.36, "taker_buy_quote": 1667.88784}, {"ts": 1772388600000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 2241.58, "quote_volume": 434.86652, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388660000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 286.86, "quote_volume": 55.38975, "trades": 2, "taker_buy_volume": 25.77, "taker_buy_quote": 4.99938}, {"ts": 1772388720000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388780000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388840000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 1007.43, "quote_volume": 194.48188, "trades": 6, "taker_buy_volume": 47.89, "taker_buy_quote": 9.29066}, {"ts": 1772388900000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 33.47, "quote_volume": 6.45971, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772388960000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 30419.02, "quote_volume": 5901.28988, "trades": 39, "taker_buy_volume": 29212.81, "taker_buy_quote": 5667.28514}, {"ts": 1772389020000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389080000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 332.53, "quote_volume": 64.25335, "trades": 2, "taker_buy_volume": 75.06, "taker_buy_quote": 14.56164}, {"ts": 1772389140000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 231786.47, "quote_volume": 44735.3193, "trades": 74, "taker_buy_volume": 20783.08, "taker_buy_quote": 4011.66503}, {"ts": 1772389200000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 68306.7, "quote_volume": 13182.22587, "trades": 16, "taker_buy_volume": 67339.47, "taker_buy_quote": 12996.51771}, {"ts": 1772389260000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 51.94, "quote_volume": 10.02442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389320000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 12606.84, "quote_volume": 2433.12012, "trades": 51, "taker_buy_volume": 5134.74, "taker_buy_quote": 991.00482}, {"ts": 1772389380000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 3028.14, "quote_volume": 584.43102, "trades": 5, "taker_buy_volume": 3028.14, "taker_buy_quote": 584.43102}, {"ts": 1772389440000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 59996.2, "quote_volume": 11519.2704, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389500000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 37.07, "quote_volume": 7.15451, "trades": 1, "taker_buy_volume": 37.07, "taker_buy_quote": 7.15451}, {"ts": 1772389560000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389620000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 426.45, "quote_volume": 82.30485, "trades": 1, "taker_buy_volume": 426.45, "taker_buy_quote": 82.30485}, {"ts": 1772389680000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389740000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 1020.94, "quote_volume": 196.78236, "trades": 7, "taker_buy_volume": 761.88, "taker_buy_quote": 147.04284}, {"ts": 1772389800000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389860000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772389920000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 93937.69, "quote_volume": 18036.03648, "trades": 160, "taker_buy_volume": 43514.24, "taker_buy_quote": 8354.73408}, {"ts": 1772389980000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 68083.04, "quote_volume": 13072.33068, "trades": 19, "taker_buy_volume": 68083.04, "taker_buy_quote": 13072.33068}, {"ts": 1772390040000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 2222.0, "quote_volume": 428.846, "trades": 1, "taker_buy_volume": 2222.0, "taker_buy_quote": 428.846}, {"ts": 1772390100000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390160000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390220000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 6.66, "quote_volume": 1.27872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390280000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 7.57, "quote_volume": 1.45344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390340000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390400000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 15.62, "quote_volume": 2.99904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390460000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 2544.31, "quote_volume": 488.54629, "trades": 4, "taker_buy_volume": 38.77, "taker_buy_quote": 7.48261}, {"ts": 1772390520000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390580000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390640000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 1000.0, "quote_volume": 193.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 193.0}, {"ts": 1772390700000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390760000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390820000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390880000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 24.31, "quote_volume": 4.66752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772390940000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391000000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 7976.13, "quote_volume": 1539.39309, "trades": 4, "taker_buy_volume": 7976.13, "taker_buy_quote": 1539.39309}, {"ts": 1772391060000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391120000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391180000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 155.33, "quote_volume": 29.92341, "trades": 2, "taker_buy_volume": 100.05, "taker_buy_quote": 19.30965}, {"ts": 1772391240000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 131863.8, "quote_volume": 25317.90141, "trades": 88, "taker_buy_volume": 27389.63, "taker_buy_quote": 5258.86077}, {"ts": 1772391300000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 32677.75, "quote_volume": 6274.128, "trades": 18, "taker_buy_volume": 1992.19, "taker_buy_quote": 382.50048}, {"ts": 1772391360000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 115934.32, "quote_volume": 22259.38944, "trades": 51, "taker_buy_volume": 103660.36, "taker_buy_quote": 19902.78912}, {"ts": 1772391420000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 28414.32, "quote_volume": 5448.45548, "trades": 21, "taker_buy_volume": 2298.32, "taker_buy_quote": 441.27744}, {"ts": 1772391480000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 58.98, "quote_volume": 11.32416, "trades": 1, "taker_buy_volume": 58.98, "taker_buy_quote": 11.32416}, {"ts": 1772391540000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391600000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391660000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391720000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391780000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391840000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391900000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 261.09, "quote_volume": 49.86819, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772391960000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 10304.58, "quote_volume": 1968.17478, "trades": 25, "taker_buy_volume": 197.79, "taker_buy_quote": 37.77789}, {"ts": 1772392020000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 10.24, "quote_volume": 1.9456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392080000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 4279.15, "quote_volume": 813.0385, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392140000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 2643.89, "quote_volume": 502.3391, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392200000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 714.07, "quote_volume": 136.29037, "trades": 4, "taker_buy_volume": 617.07, "taker_buy_quote": 117.86037}, {"ts": 1772392260000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392320000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 26.17, "quote_volume": 4.99847, "trades": 1, "taker_buy_volume": 26.17, "taker_buy_quote": 4.99847}, {"ts": 1772392380000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392440000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 46247.65, "quote_volume": 8787.0535, "trades": 54, "taker_buy_volume": 1682.24, "taker_buy_quote": 319.6256}, {"ts": 1772392500000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 9.38, "quote_volume": 1.7822, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392560000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 31978.18, "quote_volume": 6075.86216, "trades": 37, "taker_buy_volume": 13325.65, "taker_buy_quote": 2531.88146}, {"ts": 1772392620000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 36821.75, "quote_volume": 6996.1325, "trades": 28, "taker_buy_volume": 26575.29, "taker_buy_quote": 5049.3051}, {"ts": 1772392680000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 608.02, "quote_volume": 115.5238, "trades": 1, "taker_buy_volume": 608.02, "taker_buy_quote": 115.5238}, {"ts": 1772392740000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 36825.42, "quote_volume": 6996.8298, "trades": 26, "taker_buy_volume": 36735.94, "taker_buy_quote": 6979.8286}, {"ts": 1772392800000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 49932.73, "quote_volume": 9489.08661, "trades": 25, "taker_buy_volume": 7206.94, "taker_buy_quote": 1371.18651}, {"ts": 1772392860000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392920000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 231.52, "quote_volume": 43.9888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772392980000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 84388.92, "quote_volume": 16033.8948, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393040000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 7152.93, "quote_volume": 1359.0567, "trades": 3, "taker_buy_volume": 7152.93, "taker_buy_quote": 1359.0567}, {"ts": 1772393100000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 84224.03, "quote_volume": 16001.81642, "trades": 42, "taker_buy_volume": 78990.84, "taker_buy_quote": 15008.2596}, {"ts": 1772393160000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 517.01, "quote_volume": 97.71489, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393220000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 273.79, "quote_volume": 52.0201, "trades": 1, "taker_buy_volume": 273.79, "taker_buy_quote": 52.0201}, {"ts": 1772393280000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 119.14, "quote_volume": 22.59827, "trades": 3, "taker_buy_volume": 80.81, "taker_buy_quote": 15.3539}, {"ts": 1772393340000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393400000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 152637.42, "quote_volume": 29001.1098, "trades": 64, "taker_buy_volume": 147984.42, "taker_buy_quote": 28117.0398}, {"ts": 1772393460000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 5325.36, "quote_volume": 1015.87605, "trades": 5, "taker_buy_volume": 4057.65, "taker_buy_quote": 775.01115}, {"ts": 1772393520000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 70545.8, "quote_volume": 13402.92789, "trades": 128, "taker_buy_volume": 25137.34, "taker_buy_quote": 4776.0946}, {"ts": 1772393580000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 33615.1, "quote_volume": 6387.069, "trades": 39, "taker_buy_volume": 28706.79, "taker_buy_quote": 5454.4901}, {"ts": 1772393640000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393700000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393760000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393820000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 51.14, "quote_volume": 9.7166, "trades": 1, "taker_buy_volume": 51.14, "taker_buy_quote": 9.7166}, {"ts": 1772393880000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772393940000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 99750.48, "quote_volume": 18957.54588, "trades": 63, "taker_buy_volume": 78066.31, "taker_buy_quote": 14837.55358}, {"ts": 1772394000000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394060000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394120000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394180000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 41.79, "quote_volume": 7.89831, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394240000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 133124.04, "quote_volume": 25160.44356, "trades": 142, "taker_buy_volume": 68273.45, "taker_buy_quote": 12903.68205}, {"ts": 1772394300000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 85436.08, "quote_volume": 16147.41912, "trades": 76, "taker_buy_volume": 56963.73, "taker_buy_quote": 10766.14497}, {"ts": 1772394360000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 663.09, "quote_volume": 125.9871, "trades": 1, "taker_buy_volume": 663.09, "taker_buy_quote": 125.9871}, {"ts": 1772394420000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394480000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 26.31, "quote_volume": 4.9989, "trades": 1, "taker_buy_volume": 26.31, "taker_buy_quote": 4.9989}, {"ts": 1772394540000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 1320.66, "quote_volume": 250.39421, "trades": 2, "taker_buy_volume": 789.47, "taker_buy_quote": 149.9993}, {"ts": 1772394600000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394660000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 167942.72, "quote_volume": 31741.17408, "trades": 64, "taker_buy_volume": 37083.94, "taker_buy_quote": 7008.86466}, {"ts": 1772394720000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 181.64, "quote_volume": 34.32996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394780000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394840000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772394900000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 3339.41, "quote_volume": 634.4879, "trades": 2, "taker_buy_volume": 3339.41, "taker_buy_quote": 634.4879}, {"ts": 1772394960000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1030.38, "quote_volume": 194.74182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395020000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 100.0, "quote_volume": 18.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395080000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395140000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 38.0, "quote_volume": 7.22, "trades": 1, "taker_buy_volume": 38.0, "taker_buy_quote": 7.22}, {"ts": 1772395200000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395260000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 21611.71, "quote_volume": 4106.2249, "trades": 2, "taker_buy_volume": 21611.71, "taker_buy_quote": 4106.2249}, {"ts": 1772395320000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 1005.38, "quote_volume": 190.97702, "trades": 2, "taker_buy_volume": 960.2, "taker_buy_quote": 182.438}, {"ts": 1772395380000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 36403.56, "quote_volume": 6880.27284, "trades": 68, "taker_buy_volume": 2347.17, "taker_buy_quote": 443.61513}, {"ts": 1772395440000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 40.8, "quote_volume": 7.752, "trades": 1, "taker_buy_volume": 40.8, "taker_buy_quote": 7.752}, {"ts": 1772395500000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 541.86, "quote_volume": 102.9534, "trades": 2, "taker_buy_volume": 541.86, "taker_buy_quote": 102.9534}, {"ts": 1772395560000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 30099.33, "quote_volume": 5688.77337, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772395620000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 3019.53, "quote_volume": 567.98485, "trades": 7, "taker_buy_volume": 313.21, "taker_buy_quote": 59.19669}, {"ts": 1772395680000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 2948.66, "quote_volume": 557.29674, "trades": 3, "taker_buy_volume": 2948.66, "taker_buy_quote": 557.29674}, {"ts": 1772395740000, "open": 0.189, "high": 0.189, "low": 0.187, "close": 0.188, "volume": 159672.29, "quote_volume": 30018.91622, "trades": 147, "taker_buy_volume": 57371.82, "taker_buy_quote": 10786.55546}, {"ts": 1772395800000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 43843.27, "quote_volume": 8240.53482, "trades": 68, "taker_buy_volume": 33071.83, "taker_buy_quote": 6217.50404}, {"ts": 1772395860000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 68263.74, "quote_volume": 12833.58312, "trades": 29, "taker_buy_volume": 61039.22, "taker_buy_quote": 11475.37336}, {"ts": 1772395920000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 477.44, "quote_volume": 89.65483, "trades": 9, "taker_buy_volume": 373.55, "taker_buy_quote": 70.2274}, {"ts": 1772395980000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 18191.52, "quote_volume": 3401.81424, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396040000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 963.31, "quote_volume": 180.13897, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396100000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 8602.98, "quote_volume": 1608.94687, "trades": 8, "taker_buy_volume": 189.61, "taker_buy_quote": 35.64668}, {"ts": 1772396160000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 117.54, "quote_volume": 22.0071, "trades": 2, "taker_buy_volume": 27.12, "taker_buy_quote": 5.09856}, {"ts": 1772396220000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 93985.75, "quote_volume": 17575.33525, "trades": 89, "taker_buy_volume": 28682.47, "taker_buy_quote": 5363.62189}, {"ts": 1772396280000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 2039.76, "quote_volume": 379.65249, "trades": 11, "taker_buy_volume": 257.13, "taker_buy_quote": 48.08331}, {"ts": 1772396340000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 101472.66, "quote_volume": 18975.91933, "trades": 58, "taker_buy_volume": 76963.49, "taker_buy_quote": 14392.70454}, {"ts": 1772396400000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 143851.16, "quote_volume": 26900.59245, "trades": 66, "taker_buy_volume": 53998.91, "taker_buy_quote": 10098.2217}, {"ts": 1772396460000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 5480.0, "quote_volume": 1024.76, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396520000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 695.18, "quote_volume": 129.99866, "trades": 1, "taker_buy_volume": 695.18, "taker_buy_quote": 129.99866}, {"ts": 1772396580000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 944.22, "quote_volume": 176.56914, "trades": 2, "taker_buy_volume": 944.22, "taker_buy_quote": 176.56914}, {"ts": 1772396640000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 16395.12, "quote_volume": 3065.89455, "trades": 19, "taker_buy_volume": 14247.03, "taker_buy_quote": 2664.20172}, {"ts": 1772396700000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 92250.37, "quote_volume": 17250.8524, "trades": 54, "taker_buy_volume": 24640.63, "taker_buy_quote": 4607.83102}, {"ts": 1772396760000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 89523.96, "quote_volume": 16740.62084, "trades": 47, "taker_buy_volume": 33721.48, "taker_buy_quote": 6305.91676}, {"ts": 1772396820000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396880000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 8060.75, "quote_volume": 1499.2995, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772396940000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 1643.86, "quote_volume": 306.86419, "trades": 3, "taker_buy_volume": 1106.23, "taker_buy_quote": 206.86501}, {"ts": 1772397000000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 1403854.35, "quote_volume": 261139.89833, "trades": 297, "taker_buy_volume": 429579.23, "taker_buy_quote": 79924.72601}, {"ts": 1772397060000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 98370.13, "quote_volume": 18296.84418, "trades": 55, "taker_buy_volume": 72305.59, "taker_buy_quote": 13448.83974}, {"ts": 1772397120000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397180000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 155371.82, "quote_volume": 28891.29839, "trades": 167, "taker_buy_volume": 37964.05, "taker_buy_quote": 7061.3133}, {"ts": 1772397240000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 89961.95, "quote_volume": 16732.9227, "trades": 74, "taker_buy_volume": 59975.67, "taker_buy_quote": 11155.47462}, {"ts": 1772397300000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 364955.51, "quote_volume": 67881.22525, "trades": 311, "taker_buy_volume": 188394.2, "taker_buy_quote": 35041.3212}, {"ts": 1772397360000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 90888.1, "quote_volume": 16905.6473, "trades": 159, "taker_buy_volume": 66662.53, "taker_buy_quote": 12399.69128}, {"ts": 1772397420000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 6.74, "quote_volume": 1.25364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397480000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 284853.57, "quote_volume": 52982.74881, "trades": 282, "taker_buy_volume": 162818.34, "taker_buy_quote": 30284.21124}, {"ts": 1772397540000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 38482.58, "quote_volume": 7157.75988, "trades": 33, "taker_buy_volume": 1476.38, "taker_buy_quote": 274.60668}, {"ts": 1772397600000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 67443.94, "quote_volume": 12544.57284, "trades": 31, "taker_buy_volume": 6442.16, "taker_buy_quote": 1198.24176}, {"ts": 1772397660000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 7312.26, "quote_volume": 1360.08036, "trades": 4, "taker_buy_volume": 7312.26, "taker_buy_quote": 1360.08036}, {"ts": 1772397720000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 887.62, "quote_volume": 164.33871, "trades": 14, "taker_buy_volume": 129.01, "taker_buy_quote": 23.99586}, {"ts": 1772397780000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 2271.76, "quote_volume": 420.54736, "trades": 6, "taker_buy_volume": 271.76, "taker_buy_quote": 50.54736}, {"ts": 1772397840000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 3000.0, "quote_volume": 555.0, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772397900000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 135.13, "quote_volume": 25.13418, "trades": 1, "taker_buy_volume": 135.13, "taker_buy_quote": 25.13418}, {"ts": 1772397960000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398020000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 134168.94, "quote_volume": 24821.46332, "trades": 55, "taker_buy_volume": 39069.04, "taker_buy_quote": 7227.98182}, {"ts": 1772398080000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 60545.13, "quote_volume": 11202.51545, "trades": 72, "taker_buy_volume": 56256.98, "taker_buy_quote": 10409.2077}, {"ts": 1772398140000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 50478.84, "quote_volume": 9338.66604, "trades": 21, "taker_buy_volume": 80.64, "taker_buy_quote": 14.99904}, {"ts": 1772398200000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 7.2, "quote_volume": 1.3392, "trades": 1, "taker_buy_volume": 7.2, "taker_buy_quote": 1.3392}, {"ts": 1772398260000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 49633.69, "quote_volume": 9201.59607, "trades": 19, "taker_buy_volume": 19363.42, "taker_buy_quote": 3601.59612}, {"ts": 1772398320000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 96807.81, "quote_volume": 18006.77001, "trades": 56, "taker_buy_volume": 77398.84, "taker_buy_quote": 14396.70159}, {"ts": 1772398380000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 367.44, "quote_volume": 68.44319, "trades": 2, "taker_buy_volume": 99.35, "taker_buy_quote": 18.57845}, {"ts": 1772398440000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 66275.3, "quote_volume": 12313.49734, "trades": 23, "taker_buy_volume": 92.66, "taker_buy_quote": 17.23476}, {"ts": 1772398500000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 6100.82, "quote_volume": 1131.20304, "trades": 4, "taker_buy_volume": 2551.34, "taker_buy_quote": 474.54924}, {"ts": 1772398560000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398620000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 2850.56, "quote_volume": 529.93607, "trades": 4, "taker_buy_volume": 2582.47, "taker_buy_quote": 480.33942}, {"ts": 1772398680000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398740000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772398800000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 701.25, "quote_volume": 130.41852, "trades": 4, "taker_buy_volume": 687.27, "taker_buy_quote": 127.83222}, {"ts": 1772398860000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 1930.84, "quote_volume": 359.05486, "trades": 2, "taker_buy_volume": 1849.46, "taker_buy_quote": 343.99956}, {"ts": 1772398920000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 101320.46, "quote_volume": 18845.60556, "trades": 64, "taker_buy_volume": 77100.9, "taker_buy_quote": 14340.7674}, {"ts": 1772398980000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 27029.66, "quote_volume": 5027.51676, "trades": 33, "taker_buy_volume": 926.85, "taker_buy_quote": 172.3941}, {"ts": 1772399040000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 177.74, "quote_volume": 33.05964, "trades": 2, "taker_buy_volume": 177.74, "taker_buy_quote": 33.05964}, {"ts": 1772399100000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 2688.17, "quote_volume": 499.99962, "trades": 2, "taker_buy_volume": 2688.17, "taker_buy_quote": 499.99962}, {"ts": 1772399160000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 7473.5, "quote_volume": 1390.071, "trades": 4, "taker_buy_volume": 7473.5, "taker_buy_quote": 1390.071}, {"ts": 1772399220000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 12665.23, "quote_volume": 2355.73278, "trades": 5, "taker_buy_volume": 12665.23, "taker_buy_quote": 2355.73278}, {"ts": 1772399280000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 11601.6, "quote_volume": 2157.8976, "trades": 5, "taker_buy_volume": 11601.6, "taker_buy_quote": 2157.8976}, {"ts": 1772399340000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 7590.79, "quote_volume": 1411.88694, "trades": 9, "taker_buy_volume": 7590.79, "taker_buy_quote": 1411.88694}, {"ts": 1772399400000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 836.13, "quote_volume": 155.52018, "trades": 2, "taker_buy_volume": 836.13, "taker_buy_quote": 155.52018}, {"ts": 1772399460000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 209728.28, "quote_volume": 39009.46008, "trades": 212, "taker_buy_volume": 97885.5, "taker_buy_quote": 18206.703}, {"ts": 1772399520000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 37076.63, "quote_volume": 6896.25318, "trades": 43, "taker_buy_volume": 17937.33, "taker_buy_quote": 3336.34338}, {"ts": 1772399580000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 16852.87, "quote_volume": 3134.76822, "trades": 60, "taker_buy_volume": 9082.14, "taker_buy_quote": 1689.41244}, {"ts": 1772399640000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399700000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 239.87, "quote_volume": 44.75022, "trades": 3, "taker_buy_volume": 134.4, "taker_buy_quote": 25.1328}, {"ts": 1772399760000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 272.43, "quote_volume": 50.80638, "trades": 2, "taker_buy_volume": 134.4, "taker_buy_quote": 25.1328}, {"ts": 1772399820000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399880000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772399940000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400000000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 81273.35, "quote_volume": 15198.25013, "trades": 103, "taker_buy_volume": 72257.86, "taker_buy_quote": 13512.3535}, {"ts": 1772400060000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 70531.74, "quote_volume": 13256.64786, "trades": 111, "taker_buy_volume": 60855.76, "taker_buy_quote": 11440.88288}, {"ts": 1772400120000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 44499.49, "quote_volume": 8365.90412, "trades": 12, "taker_buy_volume": 10.64, "taker_buy_quote": 2.00032}, {"ts": 1772400180000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400240000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 1241782.17, "quote_volume": 234379.5474, "trades": 256, "taker_buy_volume": 848710.74, "taker_buy_quote": 160248.69999}, {"ts": 1772400300000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 100276.25, "quote_volume": 18854.09928, "trades": 44, "taker_buy_volume": 18400.38, "taker_buy_quote": 3461.43572}, {"ts": 1772400360000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 89125.83, "quote_volume": 16750.37751, "trades": 22, "taker_buy_volume": 133.68, "taker_buy_quote": 25.13184}, {"ts": 1772400420000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400480000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 137988.79, "quote_volume": 25941.89252, "trades": 116, "taker_buy_volume": 108691.8, "taker_buy_quote": 20434.0584}, {"ts": 1772400540000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 5225.53, "quote_volume": 982.39964, "trades": 22, "taker_buy_volume": 5225.53, "taker_buy_quote": 982.39964}, {"ts": 1772400600000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 31785.82, "quote_volume": 5975.73416, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400660000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772400720000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 52581.35, "quote_volume": 9885.2938, "trades": 31, "taker_buy_volume": 29764.14, "taker_buy_quote": 5595.65832}, {"ts": 1772400780000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 79461.37, "quote_volume": 14938.73756, "trades": 108, "taker_buy_volume": 29961.2, "taker_buy_quote": 5632.7056}, {"ts": 1772400840000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 12035.84, "quote_volume": 2262.73792, "trades": 15, "taker_buy_volume": 4242.13, "taker_buy_quote": 797.52044}, {"ts": 1772400900000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 63074.92, "quote_volume": 11858.08496, "trades": 17, "taker_buy_volume": 61512.45, "taker_buy_quote": 11564.3406}, {"ts": 1772400960000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401020000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 120191.63, "quote_volume": 22596.02644, "trades": 45, "taker_buy_volume": 9326.35, "taker_buy_quote": 1753.3538}, {"ts": 1772401080000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 7.45, "quote_volume": 1.4006, "trades": 1, "taker_buy_volume": 7.45, "taker_buy_quote": 1.4006}, {"ts": 1772401140000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401200000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 27190.24, "quote_volume": 5111.76512, "trades": 47, "taker_buy_volume": 14231.67, "taker_buy_quote": 2675.55396}, {"ts": 1772401260000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 13235.71, "quote_volume": 2488.31348, "trades": 15, "taker_buy_volume": 2223.29, "taker_buy_quote": 417.97852}, {"ts": 1772401320000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401380000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 314.27, "quote_volume": 58.76849, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401440000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401500000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401560000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401620000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 40.26, "quote_volume": 7.56888, "trades": 1, "taker_buy_volume": 40.26, "taker_buy_quote": 7.56888}, {"ts": 1772401680000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401740000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401800000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401860000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401920000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772401980000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402040000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402100000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 2529.47, "quote_volume": 475.54036, "trades": 1, "taker_buy_volume": 2529.47, "taker_buy_quote": 475.54036}, {"ts": 1772402160000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 262.55, "quote_volume": 49.3594, "trades": 2, "taker_buy_volume": 262.55, "taker_buy_quote": 49.3594}, {"ts": 1772402220000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 7000.57, "quote_volume": 1309.10659, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402280000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402340000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402400000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 102410.0, "quote_volume": 19150.76198, "trades": 46, "taker_buy_volume": 23711.73, "taker_buy_quote": 4434.18549}, {"ts": 1772402460000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 29973.83, "quote_volume": 5635.08004, "trades": 11, "taker_buy_volume": 29973.83, "taker_buy_quote": 5635.08004}, {"ts": 1772402520000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402580000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 332.43, "quote_volume": 62.49684, "trades": 2, "taker_buy_volume": 332.43, "taker_buy_quote": 62.49684}, {"ts": 1772402640000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 38431.65, "quote_volume": 7225.1502, "trades": 8, "taker_buy_volume": 38431.65, "taker_buy_quote": 7225.1502}, {"ts": 1772402700000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 400.0, "quote_volume": 74.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402760000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 2659.57, "quote_volume": 499.99916, "trades": 1, "taker_buy_volume": 2659.57, "taker_buy_quote": 499.99916}, {"ts": 1772402820000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 4004.0, "quote_volume": 752.752, "trades": 2, "taker_buy_volume": 4004.0, "taker_buy_quote": 752.752}, {"ts": 1772402880000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 70.54, "quote_volume": 13.19098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772402940000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403000000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403060000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403120000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403180000, "open": 0.188, "high": 0.192, "low": 0.188, "close": 0.192, "volume": 1617412.2, "quote_volume": 308470.17859, "trades": 850, "taker_buy_volume": 1066307.68, "taker_buy_quote": 203176.08426}, {"ts": 1772403240000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 235849.19, "quote_volume": 45048.48514, "trades": 86, "taker_buy_volume": 108856.42, "taker_buy_quote": 20792.86607}, {"ts": 1772403300000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 7067.61, "quote_volume": 1349.91351, "trades": 7, "taker_buy_volume": 7067.61, "taker_buy_quote": 1349.91351}, {"ts": 1772403360000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 113264.23, "quote_volume": 21633.46267, "trades": 90, "taker_buy_volume": 91618.19, "taker_buy_quote": 17499.07429}, {"ts": 1772403420000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403480000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 61244.6, "quote_volume": 11697.9186, "trades": 23, "taker_buy_volume": 61192.11, "taker_buy_quote": 11687.89301}, {"ts": 1772403540000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 97955.04, "quote_volume": 18709.41264, "trades": 74, "taker_buy_volume": 41607.86, "taker_buy_quote": 7947.10126}, {"ts": 1772403600000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 1175.97, "quote_volume": 223.4343, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403660000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 112289.88, "quote_volume": 21335.0772, "trades": 64, "taker_buy_volume": 10416.76, "taker_buy_quote": 1979.1844}, {"ts": 1772403720000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 79775.19, "quote_volume": 15157.2861, "trades": 47, "taker_buy_volume": 74127.23, "taker_buy_quote": 14084.1737}, {"ts": 1772403780000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 23719.16, "quote_volume": 4506.6404, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403840000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403900000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 18.76, "quote_volume": 3.5644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772403960000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 8488.22, "quote_volume": 1612.7618, "trades": 17, "taker_buy_volume": 34.52, "taker_buy_quote": 6.5588}, {"ts": 1772404020000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404080000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1332.8, "quote_volume": 251.8992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404140000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404200000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 158.58, "quote_volume": 30.1302, "trades": 2, "taker_buy_volume": 158.58, "taker_buy_quote": 30.1302}, {"ts": 1772404260000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 89205.21, "quote_volume": 16948.9899, "trades": 63, "taker_buy_volume": 81141.85, "taker_buy_quote": 15416.9515}, {"ts": 1772404320000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 49.49, "quote_volume": 9.4031, "trades": 1, "taker_buy_volume": 49.49, "taker_buy_quote": 9.4031}, {"ts": 1772404380000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 189.48, "quote_volume": 36.0012, "trades": 1, "taker_buy_volume": 189.48, "taker_buy_quote": 36.0012}, {"ts": 1772404440000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 121373.74, "quote_volume": 22939.76582, "trades": 76, "taker_buy_volume": 19713.17, "taker_buy_quote": 3725.91809}, {"ts": 1772404500000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 2734.67, "quote_volume": 516.85263, "trades": 3, "taker_buy_volume": 2734.67, "taker_buy_quote": 516.85263}, {"ts": 1772404560000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 91995.9, "quote_volume": 17387.2251, "trades": 45, "taker_buy_volume": 88138.32, "taker_buy_quote": 16658.14248}, {"ts": 1772404620000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 388.16, "quote_volume": 73.17784, "trades": 4, "taker_buy_volume": 203.76, "taker_buy_quote": 38.51064}, {"ts": 1772404680000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 14.0, "quote_volume": 2.632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404740000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 5312.81, "quote_volume": 1004.02438, "trades": 29, "taker_buy_volume": 5216.1, "taker_buy_quote": 985.8429}, {"ts": 1772404800000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 6544.0, "quote_volume": 1243.36, "trades": 6, "taker_buy_volume": 6544.0, "taker_buy_quote": 1243.36}, {"ts": 1772404860000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 13.23, "quote_volume": 2.50047, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772404920000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 45.53, "quote_volume": 8.61926, "trades": 4, "taker_buy_volume": 14.09, "taker_buy_quote": 2.6771}, {"ts": 1772404980000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 21041.0, "quote_volume": 3980.081, "trades": 5, "taker_buy_volume": 3332.0, "taker_buy_quote": 633.08}, {"ts": 1772405040000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 12980.59, "quote_volume": 2453.35835, "trades": 13, "taker_buy_volume": 26.84, "taker_buy_quote": 5.0996}, {"ts": 1772405100000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405160000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405220000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 40752.05, "quote_volume": 7702.13745, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405280000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405340000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405400000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 276.01, "quote_volume": 52.16589, "trades": 2, "taker_buy_volume": 276.01, "taker_buy_quote": 52.16589}, {"ts": 1772405460000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 46816.17, "quote_volume": 8848.78145, "trades": 29, "taker_buy_volume": 45058.03, "taker_buy_quote": 8516.49299}, {"ts": 1772405520000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405580000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 19812.64, "quote_volume": 3744.58896, "trades": 16, "taker_buy_volume": 1863.14, "taker_buy_quote": 352.13346}, {"ts": 1772405640000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 16562.35, "quote_volume": 3130.8505, "trades": 24, "taker_buy_volume": 11722.43, "taker_buy_quote": 2216.10562}, {"ts": 1772405700000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 14245.71, "quote_volume": 2692.43919, "trades": 18, "taker_buy_volume": 2530.47, "taker_buy_quote": 478.25883}, {"ts": 1772405760000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405820000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 2156.73, "quote_volume": 407.62197, "trades": 1, "taker_buy_volume": 2156.73, "taker_buy_quote": 407.62197}, {"ts": 1772405880000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772405940000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406000000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 70051.71, "quote_volume": 13169.72148, "trades": 76, "taker_buy_volume": 21225.7, "taker_buy_quote": 3990.4316}, {"ts": 1772406060000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 5335.72, "quote_volume": 1008.45108, "trades": 2, "taker_buy_volume": 5335.72, "taker_buy_quote": 1008.45108}, {"ts": 1772406120000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 28852.08, "quote_volume": 5453.04312, "trades": 60, "taker_buy_volume": 10055.78, "taker_buy_quote": 1900.54242}, {"ts": 1772406180000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406240000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406300000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 65868.68, "quote_volume": 12515.0492, "trades": 81, "taker_buy_volume": 43004.7, "taker_buy_quote": 8170.893}, {"ts": 1772406360000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 52.77, "quote_volume": 10.0263, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406420000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406480000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 340.05, "quote_volume": 64.94955, "trades": 3, "taker_buy_volume": 340.05, "taker_buy_quote": 64.94955}, {"ts": 1772406540000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 171588.1, "quote_volume": 32773.49751, "trades": 59, "taker_buy_volume": 171471.01, "taker_buy_quote": 32751.13332}, {"ts": 1772406600000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 132.6, "quote_volume": 25.4592, "trades": 1, "taker_buy_volume": 132.6, "taker_buy_quote": 25.4592}, {"ts": 1772406660000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 100559.32, "quote_volume": 19207.35095, "trades": 44, "taker_buy_volume": 520.83, "taker_buy_quote": 99.99936}, {"ts": 1772406720000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 196303.31, "quote_volume": 37498.61002, "trades": 177, "taker_buy_volume": 136831.19, "taker_buy_quote": 26139.4351}, {"ts": 1772406780000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 153994.49, "quote_volume": 29412.94759, "trades": 180, "taker_buy_volume": 73562.84, "taker_buy_quote": 14050.50244}, {"ts": 1772406840000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406900000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772406960000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 1323.0, "quote_volume": 251.37, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407020000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 7345.63, "quote_volume": 1395.6697, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407080000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 5254.36, "quote_volume": 1003.564, "trades": 9, "taker_buy_volume": 5235.6, "taker_buy_quote": 999.9996}, {"ts": 1772407140000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407200000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 6.68, "quote_volume": 1.27588, "trades": 1, "taker_buy_volume": 6.68, "taker_buy_quote": 1.27588}, {"ts": 1772407260000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 1529.08, "quote_volume": 290.5252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407320000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 4784.77, "quote_volume": 909.1063, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407380000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 92135.35, "quote_volume": 17505.7165, "trades": 80, "taker_buy_volume": 28485.24, "taker_buy_quote": 5412.1956}, {"ts": 1772407440000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407500000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 104.71, "quote_volume": 19.99961, "trades": 1, "taker_buy_volume": 104.71, "taker_buy_quote": 19.99961}, {"ts": 1772407560000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407620000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 27462.84, "quote_volume": 5217.9396, "trades": 42, "taker_buy_volume": 5380.64, "taker_buy_quote": 1022.3216}, {"ts": 1772407680000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407740000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407800000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 94776.47, "quote_volume": 18007.5293, "trades": 206, "taker_buy_volume": 32588.98, "taker_buy_quote": 6191.9062}, {"ts": 1772407860000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407920000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772407980000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 21532.89, "quote_volume": 4091.2491, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408040000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 1502.88, "quote_volume": 285.5472, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408100000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 61001.91, "quote_volume": 11590.44246, "trades": 156, "taker_buy_volume": 79.56, "taker_buy_quote": 15.19596}, {"ts": 1772408160000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 696.63, "quote_volume": 133.05633, "trades": 4, "taker_buy_volume": 696.63, "taker_buy_quote": 133.05633}, {"ts": 1772408220000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 17.58, "quote_volume": 3.3402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408280000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 23.96, "quote_volume": 4.5524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408340000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 211394.05, "quote_volume": 40376.26355, "trades": 141, "taker_buy_volume": 193249.86, "taker_buy_quote": 36910.72326}, {"ts": 1772408400000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 77346.64, "quote_volume": 14773.20824, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408460000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408520000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 122.84, "quote_volume": 23.3396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408580000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408640000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408700000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408760000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408820000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408880000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772408940000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409000000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 439.7, "quote_volume": 83.543, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409060000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409120000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 129370.14, "quote_volume": 24580.3266, "trades": 95, "taker_buy_volume": 52344.81, "taker_buy_quote": 9945.5139}, {"ts": 1772409180000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 304.48, "quote_volume": 58.00324, "trades": 2, "taker_buy_volume": 152.04, "taker_buy_quote": 29.03964}, {"ts": 1772409240000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 901.88, "quote_volume": 171.80673, "trades": 6, "taker_buy_volume": 449.53, "taker_buy_quote": 85.86023}, {"ts": 1772409300000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 509.3, "quote_volume": 96.767, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409360000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409420000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409480000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409540000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409600000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 70.47, "quote_volume": 13.42072, "trades": 2, "taker_buy_volume": 31.42, "taker_buy_quote": 6.00122}, {"ts": 1772409660000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772409720000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 53.36, "quote_volume": 10.19176, "trades": 1, "taker_buy_volume": 53.36, "taker_buy_quote": 10.19176}, {"ts": 1772409780000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 89811.06, "quote_volume": 17153.91246, "trades": 48, "taker_buy_volume": 54300.16, "taker_buy_quote": 10371.33056}, {"ts": 1772409840000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 261.78, "quote_volume": 49.99998, "trades": 1, "taker_buy_volume": 261.78, "taker_buy_quote": 49.99998}, {"ts": 1772409900000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 107.13, "quote_volume": 20.46183, "trades": 1, "taker_buy_volume": 107.13, "taker_buy_quote": 20.46183}, {"ts": 1772409960000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410020000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 137596.51, "quote_volume": 26280.93341, "trades": 92, "taker_buy_volume": 63248.53, "taker_buy_quote": 12080.46923}, {"ts": 1772410080000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 17355.66, "quote_volume": 3315.19176, "trades": 12, "taker_buy_volume": 17355.66, "taker_buy_quote": 3315.19176}, {"ts": 1772410140000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 67887.46, "quote_volume": 12966.50486, "trades": 62, "taker_buy_volume": 28407.79, "taker_buy_quote": 5425.88789}, {"ts": 1772410200000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410260000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 26.04, "quote_volume": 4.99968, "trades": 1, "taker_buy_volume": 26.04, "taker_buy_quote": 4.99968}, {"ts": 1772410320000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410380000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410440000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 22.52, "quote_volume": 4.30819, "trades": 3, "taker_buy_volume": 6.87, "taker_buy_quote": 1.31904}, {"ts": 1772410500000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 5779.5, "quote_volume": 1103.8845, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410560000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 8348.54, "quote_volume": 1602.83913, "trades": 3, "taker_buy_volume": 8267.99, "taker_buy_quote": 1587.45408}, {"ts": 1772410620000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 108.54, "quote_volume": 20.83968, "trades": 2, "taker_buy_volume": 108.54, "taker_buy_quote": 20.83968}, {"ts": 1772410680000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 143410.66, "quote_volume": 27534.84672, "trades": 94, "taker_buy_volume": 118123.43, "taker_buy_quote": 22679.69856}, {"ts": 1772410740000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 269.8, "quote_volume": 51.63596, "trades": 2, "taker_buy_volume": 104.16, "taker_buy_quote": 19.99872}, {"ts": 1772410800000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 1998.59, "quote_volume": 383.72928, "trades": 2, "taker_buy_volume": 1998.59, "taker_buy_quote": 383.72928}, {"ts": 1772410860000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410920000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772410980000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411040000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 8382.89, "quote_volume": 1609.51488, "trades": 25, "taker_buy_volume": 8382.89, "taker_buy_quote": 1609.51488}, {"ts": 1772411100000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411160000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 242218.46, "quote_volume": 46596.6623, "trades": 174, "taker_buy_volume": 108621.02, "taker_buy_quote": 20945.95382}, {"ts": 1772411220000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 118096.14, "quote_volume": 22686.55175, "trades": 124, "taker_buy_volume": 74649.72, "taker_buy_quote": 14344.83911}, {"ts": 1772411280000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 51193.8, "quote_volume": 9829.2096, "trades": 54, "taker_buy_volume": 22661.2, "taker_buy_quote": 4350.9504}, {"ts": 1772411340000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 38145.26, "quote_volume": 7323.88992, "trades": 46, "taker_buy_volume": 27891.12, "taker_buy_quote": 5355.09504}, {"ts": 1772411400000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 64495.83, "quote_volume": 12383.19936, "trades": 21, "taker_buy_volume": 502.67, "taker_buy_quote": 96.51264}, {"ts": 1772411460000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 58892.85, "quote_volume": 11307.4272, "trades": 56, "taker_buy_volume": 43403.14, "taker_buy_quote": 8333.40288}, {"ts": 1772411520000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 127399.5, "quote_volume": 24460.504, "trades": 44, "taker_buy_volume": 27145.65, "taker_buy_quote": 5211.9648}, {"ts": 1772411580000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 41969.02, "quote_volume": 8063.38281, "trades": 27, "taker_buy_volume": 5330.97, "taker_buy_quote": 1028.87721}, {"ts": 1772411640000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 106.52, "quote_volume": 20.34532, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772411700000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 60907.31, "quote_volume": 11694.09622, "trades": 39, "taker_buy_volume": 47344.26, "taker_buy_quote": 9090.09792}, {"ts": 1772411760000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 2913.57, "quote_volume": 559.3169, "trades": 11, "taker_buy_volume": 2825.03, "taker_buy_quote": 542.40576}, {"ts": 1772411820000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 47673.2, "quote_volume": 9153.2544, "trades": 29, "taker_buy_volume": 37836.69, "taker_buy_quote": 7264.64448}, {"ts": 1772411880000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 158297.27, "quote_volume": 30392.9873, "trades": 77, "taker_buy_volume": 49226.64, "taker_buy_quote": 9451.51488}, {"ts": 1772411940000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 5304.61, "quote_volume": 1021.12943, "trades": 7, "taker_buy_volume": 2644.31, "taker_buy_quote": 510.35183}, {"ts": 1772412000000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 3616.52, "quote_volume": 694.37184, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412060000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 90.64, "quote_volume": 17.40288, "trades": 1, "taker_buy_volume": 90.64, "taker_buy_quote": 17.40288}, {"ts": 1772412120000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412180000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 31302.81, "quote_volume": 6010.13952, "trades": 16, "taker_buy_volume": 31302.81, "taker_buy_quote": 6010.13952}, {"ts": 1772412240000, "open": 0.192, "high": 0.194, "low": 0.192, "close": 0.194, "volume": 27202.77, "quote_volume": 5254.8245, "trades": 57, "taker_buy_volume": 19850.98, "taker_buy_quote": 3843.22861}, {"ts": 1772412300000, "open": 0.194, "high": 0.195, "low": 0.193, "close": 0.194, "volume": 243277.54, "quote_volume": 47206.67387, "trades": 138, "taker_buy_volume": 207879.03, "taker_buy_quote": 40339.43171}, {"ts": 1772412360000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 55782.2, "quote_volume": 10765.9646, "trades": 62, "taker_buy_volume": 9793.85, "taker_buy_quote": 1890.21305}, {"ts": 1772412420000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 15665.76, "quote_volume": 3023.49168, "trades": 30, "taker_buy_volume": 2289.39, "taker_buy_quote": 441.85227}, {"ts": 1772412480000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412540000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 86.0, "quote_volume": 16.598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412600000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 10358.9, "quote_volume": 1999.2677, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412660000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 54134.59, "quote_volume": 10447.97587, "trades": 57, "taker_buy_volume": 7695.08, "taker_buy_quote": 1485.15044}, {"ts": 1772412720000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 164235.23, "quote_volume": 31839.93186, "trades": 174, "taker_buy_volume": 125906.95, "taker_buy_quote": 24417.44796}, {"ts": 1772412780000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412840000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 154.63, "quote_volume": 29.99822, "trades": 1, "taker_buy_volume": 154.63, "taker_buy_quote": 29.99822}, {"ts": 1772412900000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772412960000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413020000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413080000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 1854.38, "quote_volume": 359.74972, "trades": 2, "taker_buy_volume": 1854.38, "taker_buy_quote": 359.74972}, {"ts": 1772413140000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413200000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 45126.38, "quote_volume": 8709.39959, "trades": 10, "taker_buy_volume": 8.25, "taker_buy_quote": 1.6005}, {"ts": 1772413260000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 19.26, "quote_volume": 3.71718, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413320000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 77889.88, "quote_volume": 15113.9275, "trades": 42, "taker_buy_volume": 36344.02, "taker_buy_quote": 7054.03066}, {"ts": 1772413380000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 14014.32, "quote_volume": 2718.77808, "trades": 11, "taker_buy_volume": 14014.32, "taker_buy_quote": 2718.77808}, {"ts": 1772413440000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 97256.95, "quote_volume": 18867.8483, "trades": 63, "taker_buy_volume": 48886.29, "taker_buy_quote": 9483.94026}, {"ts": 1772413500000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 265.95, "quote_volume": 51.58535, "trades": 2, "taker_buy_volume": 257.0, "taker_buy_quote": 49.858}, {"ts": 1772413560000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 6.86, "quote_volume": 1.33084, "trades": 1, "taker_buy_volume": 6.86, "taker_buy_quote": 1.33084}, {"ts": 1772413620000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 11154.86, "quote_volume": 2163.4648, "trades": 13, "taker_buy_volume": 10576.82, "taker_buy_quote": 2051.90308}, {"ts": 1772413680000, "open": 0.194, "high": 0.196, "low": 0.194, "close": 0.195, "volume": 246219.25, "quote_volume": 48025.4409, "trades": 90, "taker_buy_volume": 215759.59, "taker_buy_quote": 42085.92086}, {"ts": 1772413740000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413800000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 41460.87, "quote_volume": 8129.86578, "trades": 117, "taker_buy_volume": 16151.99, "taker_buy_quote": 3169.3253}, {"ts": 1772413860000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 8253.12, "quote_volume": 1617.67258, "trades": 8, "taker_buy_volume": 61.06, "taker_buy_quote": 12.02882}, {"ts": 1772413920000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 824.64, "quote_volume": 161.62944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772413980000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 3630.0, "quote_volume": 711.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414040000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 119791.51, "quote_volume": 23479.13596, "trades": 108, "taker_buy_volume": 45913.57, "taker_buy_quote": 8999.05972}, {"ts": 1772414100000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 12686.26, "quote_volume": 2486.50696, "trades": 42, "taker_buy_volume": 9665.3, "taker_buy_quote": 1894.3988}, {"ts": 1772414160000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 1002.96, "quote_volume": 197.05734, "trades": 11, "taker_buy_volume": 477.18, "taker_buy_quote": 94.00446}, {"ts": 1772414220000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 59303.61, "quote_volume": 11623.50756, "trades": 22, "taker_buy_volume": 7194.86, "taker_buy_quote": 1410.19256}, {"ts": 1772414280000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 171.45, "quote_volume": 33.43275, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414340000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414400000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 131311.32, "quote_volume": 25606.58798, "trades": 84, "taker_buy_volume": 29409.64, "taker_buy_quote": 5735.76038}, {"ts": 1772414460000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 35382.49, "quote_volume": 6899.58555, "trades": 69, "taker_buy_volume": 24921.36, "taker_buy_quote": 4859.6652}, {"ts": 1772414520000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 2298.64, "quote_volume": 448.2348, "trades": 2, "taker_buy_volume": 2298.64, "taker_buy_quote": 448.2348}, {"ts": 1772414580000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 2168.99, "quote_volume": 422.95305, "trades": 2, "taker_buy_volume": 2168.99, "taker_buy_quote": 422.95305}, {"ts": 1772414640000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414700000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 103290.13, "quote_volume": 20038.32775, "trades": 152, "taker_buy_volume": 40762.5, "taker_buy_quote": 7907.96753}, {"ts": 1772414760000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414820000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414880000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 77.24, "quote_volume": 14.98456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772414940000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 133243.65, "quote_volume": 25849.2681, "trades": 144, "taker_buy_volume": 83057.61, "taker_buy_quote": 16113.17634}, {"ts": 1772415000000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 1427.56, "quote_volume": 276.94664, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415060000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 154.63, "quote_volume": 29.99822, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415120000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 18903.0, "quote_volume": 3685.085, "trades": 2, "taker_buy_volume": 17903.0, "taker_buy_quote": 3491.085}, {"ts": 1772415180000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415240000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 32.78, "quote_volume": 6.3921, "trades": 1, "taker_buy_volume": 32.78, "taker_buy_quote": 6.3921}, {"ts": 1772415300000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 156.58, "quote_volume": 30.5331, "trades": 1, "taker_buy_volume": 156.58, "taker_buy_quote": 30.5331}, {"ts": 1772415360000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 99.55, "quote_volume": 19.41225, "trades": 1, "taker_buy_volume": 99.55, "taker_buy_quote": 19.41225}, {"ts": 1772415420000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 10263.23, "quote_volume": 1991.06662, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415480000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415540000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415600000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 61263.57, "quote_volume": 11946.39615, "trades": 37, "taker_buy_volume": 52876.73, "taker_buy_quote": 10310.96235}, {"ts": 1772415660000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 19632.37, "quote_volume": 3828.31215, "trades": 36, "taker_buy_volume": 16236.58, "taker_buy_quote": 3166.1331}, {"ts": 1772415720000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 46292.7, "quote_volume": 9027.0765, "trades": 31, "taker_buy_volume": 19460.66, "taker_buy_quote": 3794.8287}, {"ts": 1772415780000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415840000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 126.3, "quote_volume": 24.6285, "trades": 1, "taker_buy_volume": 126.3, "taker_buy_quote": 24.6285}, {"ts": 1772415900000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772415960000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 7.64, "quote_volume": 1.48216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416020000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416080000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 11023.62, "quote_volume": 2138.58228, "trades": 52, "taker_buy_volume": 6090.13, "taker_buy_quote": 1181.48522}, {"ts": 1772416140000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 21140.4, "quote_volume": 4101.2376, "trades": 28, "taker_buy_volume": 13370.91, "taker_buy_quote": 2593.95654}, {"ts": 1772416200000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 1487.0, "quote_volume": 288.478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416260000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 92.28, "quote_volume": 17.9946, "trades": 2, "taker_buy_volume": 92.28, "taker_buy_quote": 17.9946}, {"ts": 1772416320000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416380000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 42334.12, "quote_volume": 8255.1534, "trades": 28, "taker_buy_volume": 35511.79, "taker_buy_quote": 6924.79905}, {"ts": 1772416440000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416500000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 149.23, "quote_volume": 29.09985, "trades": 1, "taker_buy_volume": 149.23, "taker_buy_quote": 29.09985}, {"ts": 1772416560000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 15.39, "quote_volume": 3.00105, "trades": 1, "taker_buy_volume": 15.39, "taker_buy_quote": 3.00105}, {"ts": 1772416620000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416680000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416740000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416800000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 90264.61, "quote_volume": 17601.59895, "trades": 45, "taker_buy_volume": 63929.4, "taker_buy_quote": 12466.233}, {"ts": 1772416860000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772416920000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 86.74, "quote_volume": 16.9143, "trades": 7, "taker_buy_volume": 86.74, "taker_buy_quote": 16.9143}, {"ts": 1772416980000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 17874.62, "quote_volume": 3485.5509, "trades": 51, "taker_buy_volume": 1626.62, "taker_buy_quote": 317.1909}, {"ts": 1772417040000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 207.96, "quote_volume": 40.5522, "trades": 3, "taker_buy_volume": 207.96, "taker_buy_quote": 40.5522}, {"ts": 1772417100000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 27230.5, "quote_volume": 5309.86033, "trades": 36, "taker_buy_volume": 17727.9, "taker_buy_quote": 3456.9405}, {"ts": 1772417160000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 152140.8, "quote_volume": 29474.30412, "trades": 139, "taker_buy_volume": 47419.38, "taker_buy_quote": 9199.21796}, {"ts": 1772417220000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 35766.45, "quote_volume": 6904.31699, "trades": 15, "taker_buy_volume": 35766.45, "taker_buy_quote": 6904.31699}, {"ts": 1772417280000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 1440.61, "quote_volume": 278.03773, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417340000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417400000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 90000.44, "quote_volume": 17298.58348, "trades": 79, "taker_buy_volume": 18701.26, "taker_buy_quote": 3590.75036}, {"ts": 1772417460000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 69182.76, "quote_volume": 13283.08992, "trades": 98, "taker_buy_volume": 39398.38, "taker_buy_quote": 7564.48896}, {"ts": 1772417520000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 15.54, "quote_volume": 2.99922, "trades": 1, "taker_buy_volume": 15.54, "taker_buy_quote": 2.99922}, {"ts": 1772417580000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 88.08, "quote_volume": 16.91136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417640000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 69.0, "quote_volume": 13.248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417700000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417760000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417820000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417880000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 1222.41, "quote_volume": 234.70272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772417940000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418000000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 239.77, "quote_volume": 46.03584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418060000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418120000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418180000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 17890.18, "quote_volume": 3452.35169, "trades": 25, "taker_buy_volume": 17437.13, "taker_buy_quote": 3365.36609}, {"ts": 1772418240000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418300000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418360000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 151.27, "quote_volume": 29.34638, "trades": 1, "taker_buy_volume": 151.27, "taker_buy_quote": 29.34638}, {"ts": 1772418420000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 105.23, "quote_volume": 20.30939, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418480000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418540000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 1105.77, "quote_volume": 214.43176, "trades": 2, "taker_buy_volume": 1018.15, "taker_buy_quote": 197.5211}, {"ts": 1772418600000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418660000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418720000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 106816.25, "quote_volume": 20615.53625, "trades": 51, "taker_buy_volume": 18167.41, "taker_buy_quote": 3506.31013}, {"ts": 1772418780000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 100826.73, "quote_volume": 19560.38562, "trades": 99, "taker_buy_volume": 51373.92, "taker_buy_quote": 9966.54048}, {"ts": 1772418840000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 63204.81, "quote_volume": 12261.73314, "trades": 102, "taker_buy_volume": 41799.56, "taker_buy_quote": 8109.11464}, {"ts": 1772418900000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 87.62, "quote_volume": 16.91066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772418960000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 1386.81, "quote_volume": 267.65433, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419020000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 350.53, "quote_volume": 67.88756, "trades": 4, "taker_buy_volume": 235.27, "taker_buy_quote": 45.64238}, {"ts": 1772419080000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 79696.86, "quote_volume": 15461.19084, "trades": 56, "taker_buy_volume": 43453.88, "taker_buy_quote": 8430.05272}, {"ts": 1772419140000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 22312.8, "quote_volume": 4328.59558, "trades": 42, "taker_buy_volume": 16895.83, "taker_buy_quote": 3277.79102}, {"ts": 1772419200000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 509.74, "quote_volume": 98.37982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419260000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 60212.14, "quote_volume": 11620.94302, "trades": 27, "taker_buy_volume": 1709.96, "taker_buy_quote": 330.02228}, {"ts": 1772419320000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 428.0, "quote_volume": 82.604, "trades": 2, "taker_buy_volume": 428.0, "taker_buy_quote": 82.604}, {"ts": 1772419380000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 2677.37, "quote_volume": 516.73241, "trades": 1, "taker_buy_volume": 2677.37, "taker_buy_quote": 516.73241}, {"ts": 1772419440000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 9.81, "quote_volume": 1.89333, "trades": 1, "taker_buy_volume": 9.81, "taker_buy_quote": 1.89333}, {"ts": 1772419500000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419560000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419620000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 1679.3, "quote_volume": 323.95791, "trades": 2, "taker_buy_volume": 1532.31, "taker_buy_quote": 295.73583}, {"ts": 1772419680000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 144337.65, "quote_volume": 27857.16645, "trades": 118, "taker_buy_volume": 73071.37, "taker_buy_quote": 14102.77441}, {"ts": 1772419740000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419800000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 14670.0, "quote_volume": 2816.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419860000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772419920000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 29292.46, "quote_volume": 5624.15232, "trades": 41, "taker_buy_volume": 25011.91, "taker_buy_quote": 4802.28672}, {"ts": 1772419980000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 798.71, "quote_volume": 153.80768, "trades": 2, "taker_buy_volume": 455.36, "taker_buy_quote": 87.88448}, {"ts": 1772420040000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420100000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420160000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420220000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420280000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 154.26, "quote_volume": 29.61792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420340000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420400000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 77.51, "quote_volume": 14.90443, "trades": 2, "taker_buy_volume": 22.51, "taker_buy_quote": 4.34443}, {"ts": 1772420460000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 2590.67, "quote_volume": 499.99931, "trades": 1, "taker_buy_volume": 2590.67, "taker_buy_quote": 499.99931}, {"ts": 1772420520000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 61914.29, "quote_volume": 11886.96782, "trades": 39, "taker_buy_volume": 3211.28, "taker_buy_quote": 616.56576}, {"ts": 1772420580000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 546.3, "quote_volume": 104.8896, "trades": 2, "taker_buy_volume": 546.3, "taker_buy_quote": 104.8896}, {"ts": 1772420640000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 1219.14, "quote_volume": 233.12865, "trades": 2, "taker_buy_volume": 272.91, "taker_buy_quote": 52.39872}, {"ts": 1772420700000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 501.62, "quote_volume": 95.80942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420760000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772420820000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 316.8, "quote_volume": 60.8256, "trades": 1, "taker_buy_volume": 316.8, "taker_buy_quote": 60.8256}, {"ts": 1772420880000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 25.48, "quote_volume": 4.89216, "trades": 2, "taker_buy_volume": 25.48, "taker_buy_quote": 4.89216}, {"ts": 1772420940000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421000000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 286.45, "quote_volume": 54.9984, "trades": 2, "taker_buy_volume": 286.45, "taker_buy_quote": 54.9984}, {"ts": 1772421060000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 57333.21, "quote_volume": 11008.23702, "trades": 30, "taker_buy_volume": 57333.21, "taker_buy_quote": 11008.23702}, {"ts": 1772421120000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 122177.43, "quote_volume": 23579.92751, "trades": 143, "taker_buy_volume": 66908.87, "taker_buy_quote": 12913.41191}, {"ts": 1772421180000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421240000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421300000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 9997.64, "quote_volume": 1929.54452, "trades": 51, "taker_buy_volume": 7890.58, "taker_buy_quote": 1522.88194}, {"ts": 1772421360000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 24395.93, "quote_volume": 4708.41449, "trades": 66, "taker_buy_volume": 10174.7, "taker_buy_quote": 1963.7171}, {"ts": 1772421420000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 41754.66, "quote_volume": 8071.58265, "trades": 73, "taker_buy_volume": 30874.88, "taker_buy_quote": 5971.78511}, {"ts": 1772421480000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421540000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 12951.54, "quote_volume": 2512.59876, "trades": 7, "taker_buy_volume": 12951.54, "taker_buy_quote": 2512.59876}, {"ts": 1772421600000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 16671.05, "quote_volume": 3234.1837, "trades": 64, "taker_buy_volume": 8099.06, "taker_buy_quote": 1571.21764}, {"ts": 1772421660000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421720000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421780000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772421840000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 53702.44, "quote_volume": 10434.4171, "trades": 31, "taker_buy_volume": 53556.5, "taker_buy_quote": 10406.10474}, {"ts": 1772421900000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 77640.53, "quote_volume": 15062.34098, "trades": 110, "taker_buy_volume": 39507.97, "taker_buy_quote": 7664.62434}, {"ts": 1772421960000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 42247.51, "quote_volume": 8196.01694, "trades": 31, "taker_buy_volume": 3614.57, "taker_buy_quote": 701.22658}, {"ts": 1772422020000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 183.04, "quote_volume": 35.6928, "trades": 2, "taker_buy_volume": 183.04, "taker_buy_quote": 35.6928}, {"ts": 1772422080000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422140000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 102.56, "quote_volume": 19.9992, "trades": 1, "taker_buy_volume": 102.56, "taker_buy_quote": 19.9992}, {"ts": 1772422200000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 538.16, "quote_volume": 104.40304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422260000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422320000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 42368.21, "quote_volume": 8270.99549, "trades": 40, "taker_buy_volume": 42342.31, "taker_buy_quote": 8265.94499}, {"ts": 1772422380000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 83586.88, "quote_volume": 16299.1916, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422440000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422500000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422560000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422620000, "open": 0.195, "high": 0.196, "low": 0.194, "close": 0.195, "volume": 97053.02, "quote_volume": 18924.77355, "trades": 145, "taker_buy_volume": 47438.89, "taker_buy_quote": 9250.78355}, {"ts": 1772422680000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 27296.41, "quote_volume": 5322.79995, "trades": 97, "taker_buy_volume": 27296.41, "taker_buy_quote": 5322.79995}, {"ts": 1772422740000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 582.32, "quote_volume": 113.4829, "trades": 2, "taker_buy_volume": 512.82, "taker_buy_quote": 99.9999}, {"ts": 1772422800000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422860000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772422920000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 10547.97, "quote_volume": 2056.85415, "trades": 1, "taker_buy_volume": 10547.97, "taker_buy_quote": 2056.85415}, {"ts": 1772422980000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423040000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 53.7, "quote_volume": 10.4178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423100000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423160000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 213.0, "quote_volume": 41.322, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423220000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423280000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 49745.94, "quote_volume": 9695.6854, "trades": 38, "taker_buy_volume": 21449.63, "taker_buy_quote": 4182.67785}, {"ts": 1772423340000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 9250.43, "quote_volume": 1803.83385, "trades": 3, "taker_buy_volume": 9250.43, "taker_buy_quote": 1803.83385}, {"ts": 1772423400000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 87860.4, "quote_volume": 17132.64273, "trades": 86, "taker_buy_volume": 45250.66, "taker_buy_quote": 8823.8787}, {"ts": 1772423460000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423520000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 117905.13, "quote_volume": 22991.50035, "trades": 147, "taker_buy_volume": 98680.83, "taker_buy_quote": 19242.76185}, {"ts": 1772423580000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 75555.11, "quote_volume": 14733.24645, "trades": 79, "taker_buy_volume": 37903.49, "taker_buy_quote": 7391.18055}, {"ts": 1772423640000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 2564.2, "quote_volume": 500.019, "trades": 3, "taker_buy_volume": 2564.2, "taker_buy_quote": 500.019}, {"ts": 1772423700000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 76.92, "quote_volume": 14.9994, "trades": 1, "taker_buy_volume": 76.92, "taker_buy_quote": 14.9994}, {"ts": 1772423760000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423820000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 20.0, "quote_volume": 3.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772423880000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 6.92, "quote_volume": 1.3494, "trades": 1, "taker_buy_volume": 6.92, "taker_buy_quote": 1.3494}, {"ts": 1772423940000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424000000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424060000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424120000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424180000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 749.54, "quote_volume": 146.1603, "trades": 1, "taker_buy_volume": 749.54, "taker_buy_quote": 146.1603}, {"ts": 1772424240000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424300000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 256.0, "quote_volume": 49.92, "trades": 1, "taker_buy_volume": 256.0, "taker_buy_quote": 49.92}, {"ts": 1772424360000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424420000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 2393.38, "quote_volume": 466.69905, "trades": 3, "taker_buy_volume": 2383.33, "taker_buy_quote": 464.74935}, {"ts": 1772424480000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 142.77, "quote_volume": 27.83251, "trades": 2, "taker_buy_volume": 135.13, "taker_buy_quote": 26.35035}, {"ts": 1772424540000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 135.13, "quote_volume": 26.21522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424600000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424660000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424720000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 204.55, "quote_volume": 39.81769, "trades": 7, "taker_buy_volume": 134.99, "taker_buy_quote": 26.32305}, {"ts": 1772424780000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 25.77, "quote_volume": 4.99938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424840000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424900000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772424960000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 897.0, "quote_volume": 174.915, "trades": 1, "taker_buy_volume": 897.0, "taker_buy_quote": 174.915}, {"ts": 1772425020000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 134.99, "quote_volume": 26.18806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425080000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 131323.69, "quote_volume": 25607.41288, "trades": 74, "taker_buy_volume": 97124.21, "taker_buy_quote": 18939.22095}, {"ts": 1772425140000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425200000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 46.95, "quote_volume": 9.1083, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425260000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425320000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 134.85, "quote_volume": 26.29575, "trades": 5, "taker_buy_volume": 134.85, "taker_buy_quote": 26.29575}, {"ts": 1772425380000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 122420.58, "quote_volume": 23749.59252, "trades": 91, "taker_buy_volume": 31609.41, "taker_buy_quote": 6132.22554}, {"ts": 1772425440000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 4419.66, "quote_volume": 857.41404, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425500000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 1036.8, "quote_volume": 201.1392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425560000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 1888.98, "quote_volume": 368.11302, "trades": 4, "taker_buy_volume": 1650.9, "taker_buy_quote": 321.9255}, {"ts": 1772425620000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 25931.74, "quote_volume": 5056.6893, "trades": 110, "taker_buy_volume": 11471.22, "taker_buy_quote": 2236.8879}, {"ts": 1772425680000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425740000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425800000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772425860000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 61380.72, "quote_volume": 11969.50266, "trades": 20, "taker_buy_volume": 61278.16, "taker_buy_quote": 11949.50346}, {"ts": 1772425920000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 69.51, "quote_volume": 13.62396, "trades": 1, "taker_buy_volume": 69.51, "taker_buy_quote": 13.62396}, {"ts": 1772425980000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 38276.11, "quote_volume": 7463.48085, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426040000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 24764.5, "quote_volume": 4829.33963, "trades": 20, "taker_buy_volume": 24764.5, "taker_buy_quote": 4829.33963}, {"ts": 1772426100000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 90009.1, "quote_volume": 17551.5138, "trades": 62, "taker_buy_volume": 1989.51, "taker_buy_quote": 387.95445}, {"ts": 1772426160000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 8.41, "quote_volume": 1.63995, "trades": 1, "taker_buy_volume": 8.41, "taker_buy_quote": 1.63995}, {"ts": 1772426220000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 298.96, "quote_volume": 58.2972, "trades": 1, "taker_buy_volume": 298.96, "taker_buy_quote": 58.2972}, {"ts": 1772426280000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 256.41, "quote_volume": 49.99995, "trades": 1, "taker_buy_volume": 256.41, "taker_buy_quote": 49.99995}, {"ts": 1772426340000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 3700.04, "quote_volume": 717.81776, "trades": 2, "taker_buy_volume": 10.0, "taker_buy_quote": 1.95}, {"ts": 1772426400000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 134.71, "quote_volume": 26.26845, "trades": 1, "taker_buy_volume": 134.71, "taker_buy_quote": 26.26845}, {"ts": 1772426460000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 134.71, "quote_volume": 26.13374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426520000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 134.58, "quote_volume": 26.2431, "trades": 1, "taker_buy_volume": 134.58, "taker_buy_quote": 26.2431}, {"ts": 1772426580000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 134.58, "quote_volume": 26.10852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426640000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426700000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 95770.71, "quote_volume": 18579.25704, "trades": 97, "taker_buy_volume": 320.82, "taker_buy_quote": 62.23908}, {"ts": 1772426760000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 45486.58, "quote_volume": 8824.39652, "trades": 64, "taker_buy_volume": 39496.79, "taker_buy_quote": 7662.37726}, {"ts": 1772426820000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772426880000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 13996.76, "quote_volume": 2714.85331, "trades": 31, "taker_buy_volume": 238.17, "taker_buy_quote": 46.20498}, {"ts": 1772426940000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 81055.91, "quote_volume": 15724.84654, "trades": 86, "taker_buy_volume": 50507.58, "taker_buy_quote": 9798.47052}, {"ts": 1772427000000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427060000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 24635.47, "quote_volume": 4779.28118, "trades": 74, "taker_buy_volume": 12418.47, "taker_buy_quote": 2409.18318}, {"ts": 1772427120000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 36126.34, "quote_volume": 7008.50996, "trades": 57, "taker_buy_volume": 19682.22, "taker_buy_quote": 3818.35068}, {"ts": 1772427180000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 35403.59, "quote_volume": 6868.29646, "trades": 56, "taker_buy_volume": 17436.3, "taker_buy_quote": 3382.6422}, {"ts": 1772427240000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 2577.4, "quote_volume": 500.0156, "trades": 9, "taker_buy_volume": 2577.4, "taker_buy_quote": 500.0156}, {"ts": 1772427300000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427360000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427420000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427480000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427540000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 70363.24, "quote_volume": 13650.46856, "trades": 21, "taker_buy_volume": 70363.24, "taker_buy_quote": 13650.46856}, {"ts": 1772427600000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 38591.82, "quote_volume": 7487.42491, "trades": 37, "taker_buy_volume": 611.83, "taker_buy_quote": 119.30685}, {"ts": 1772427660000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 264.69, "quote_volume": 51.34986, "trades": 1, "taker_buy_volume": 264.69, "taker_buy_quote": 51.34986}, {"ts": 1772427720000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427780000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427840000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772427900000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 87905.91, "quote_volume": 16965.84063, "trades": 110, "taker_buy_volume": 7756.57, "taker_buy_quote": 1497.01801}, {"ts": 1772427960000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428020000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428080000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428140000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 19.86, "quote_volume": 3.81312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428200000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 181.08, "quote_volume": 34.76736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428260000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 103.62, "quote_volume": 19.99866, "trades": 3, "taker_buy_volume": 103.62, "taker_buy_quote": 19.99866}, {"ts": 1772428320000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 5561.19, "quote_volume": 1068.01988, "trades": 3, "taker_buy_volume": 271.4, "taker_buy_quote": 52.3802}, {"ts": 1772428380000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 6558.9, "quote_volume": 1259.3088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428440000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428500000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772428560000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 73793.43, "quote_volume": 14242.16309, "trades": 35, "taker_buy_volume": 71522.03, "taker_buy_quote": 13803.78289}, {"ts": 1772428620000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 72432.57, "quote_volume": 13979.48601, "trades": 58, "taker_buy_volume": 2425.17, "taker_buy_quote": 468.05781}, {"ts": 1772428680000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 30800.43, "quote_volume": 5944.48299, "trades": 28, "taker_buy_volume": 30800.43, "taker_buy_quote": 5944.48299}, {"ts": 1772428740000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 84534.24, "quote_volume": 16315.10832, "trades": 94, "taker_buy_volume": 38513.95, "taker_buy_quote": 7433.19235}, {"ts": 1772428800000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 69719.56, "quote_volume": 13455.87508, "trades": 66, "taker_buy_volume": 54380.2, "taker_buy_quote": 10495.3786}, {"ts": 1772428860000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 9414.9, "quote_volume": 1817.0757, "trades": 12, "taker_buy_volume": 8155.15, "taker_buy_quote": 1573.94395}, {"ts": 1772428920000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 23773.34, "quote_volume": 4588.25462, "trades": 46, "taker_buy_volume": 7630.64, "taker_buy_quote": 1472.71352}, {"ts": 1772428980000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 45342.35, "quote_volume": 8751.07355, "trades": 59, "taker_buy_volume": 5303.63, "taker_buy_quote": 1023.60059}, {"ts": 1772429040000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 1738.18, "quote_volume": 335.46874, "trades": 1, "taker_buy_volume": 1738.18, "taker_buy_quote": 335.46874}, {"ts": 1772429100000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 1079.01, "quote_volume": 207.16992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429160000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 21126.54, "quote_volume": 4077.42222, "trades": 19, "taker_buy_volume": 21126.54, "taker_buy_quote": 4077.42222}, {"ts": 1772429220000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 518.09, "quote_volume": 99.99137, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429280000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 150.39, "quote_volume": 29.02527, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429340000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429400000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 298.66, "quote_volume": 57.64138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429460000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429520000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429580000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429640000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 103.62, "quote_volume": 19.99866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429700000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429760000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429820000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 269.99, "quote_volume": 52.37806, "trades": 1, "taker_buy_volume": 269.99, "taker_buy_quote": 52.37806}, {"ts": 1772429880000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 269.99, "quote_volume": 52.10807, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772429940000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 486.48, "quote_volume": 94.26317, "trades": 3, "taker_buy_volume": 372.53, "taker_buy_quote": 72.27082}, {"ts": 1772430000000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430060000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430120000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 34025.22, "quote_volume": 6597.61891, "trades": 36, "taker_buy_volume": 28985.76, "taker_buy_quote": 5623.23744}, {"ts": 1772430180000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 155704.33, "quote_volume": 30206.64002, "trades": 87, "taker_buy_volume": 61315.48, "taker_buy_quote": 11895.20312}, {"ts": 1772430240000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 13136.14, "quote_volume": 2561.27786, "trades": 2, "taker_buy_volume": 12866.7, "taker_buy_quote": 2509.0065}, {"ts": 1772430300000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 1303.24, "quote_volume": 253.87275, "trades": 2, "taker_buy_volume": 1044.19, "taker_buy_quote": 203.61705}, {"ts": 1772430360000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 48935.19, "quote_volume": 9493.42686, "trades": 54, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430420000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 22626.52, "quote_volume": 4389.54488, "trades": 12, "taker_buy_volume": 22626.52, "taker_buy_quote": 4389.54488}, {"ts": 1772430480000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 112131.83, "quote_volume": 21753.57502, "trades": 74, "taker_buy_volume": 56417.21, "taker_buy_quote": 10944.93874}, {"ts": 1772430540000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 53563.89, "quote_volume": 10391.39466, "trades": 57, "taker_buy_volume": 21875.4, "taker_buy_quote": 4243.8276}, {"ts": 1772430600000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 41775.47, "quote_volume": 8104.44118, "trades": 32, "taker_buy_volume": 23968.8, "taker_buy_quote": 4649.9472}, {"ts": 1772430660000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 25519.11, "quote_volume": 4950.70734, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430720000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772430780000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 57.43, "quote_volume": 11.14142, "trades": 1, "taker_buy_volume": 57.43, "taker_buy_quote": 11.14142}, {"ts": 1772430840000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 122.05, "quote_volume": 23.6777, "trades": 2, "taker_buy_volume": 122.05, "taker_buy_quote": 23.6777}, {"ts": 1772430900000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 540.79, "quote_volume": 104.77713, "trades": 3, "taker_buy_volume": 404.66, "taker_buy_quote": 78.50404}, {"ts": 1772430960000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 102.98, "quote_volume": 19.87514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431020000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 264.55, "quote_volume": 51.05815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431080000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431140000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 130442.36, "quote_volume": 25175.42548, "trades": 168, "taker_buy_volume": 18304.26, "taker_buy_quote": 3532.77218}, {"ts": 1772431200000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 131.74, "quote_volume": 25.3944, "trades": 4, "taker_buy_volume": 100.32, "taker_buy_quote": 19.36176}, {"ts": 1772431260000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431320000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 19619.07, "quote_volume": 3766.86144, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431380000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431440000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431500000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 259.05, "quote_volume": 49.7376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431560000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431620000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 270.84, "quote_volume": 52.27212, "trades": 1, "taker_buy_volume": 270.84, "taker_buy_quote": 52.27212}, {"ts": 1772431680000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 270.84, "quote_volume": 52.00128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431740000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431800000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431860000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431920000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 312.36, "quote_volume": 59.97312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772431980000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432040000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432100000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432160000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 176830.92, "quote_volume": 33951.53664, "trades": 243, "taker_buy_volume": 49430.88, "taker_buy_quote": 9490.72896}, {"ts": 1772432220000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 97435.83, "quote_volume": 18626.45983, "trades": 124, "taker_buy_volume": 63943.05, "taker_buy_quote": 12229.33885}, {"ts": 1772432280000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 37611.38, "quote_volume": 7184.03537, "trades": 39, "taker_buy_volume": 32192.4, "taker_buy_quote": 6149.01019}, {"ts": 1772432340000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432400000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432460000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 7269.87, "quote_volume": 1381.2753, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432520000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 91364.53, "quote_volume": 17359.87529, "trades": 120, "taker_buy_volume": 45164.89, "taker_buy_quote": 8581.94369}, {"ts": 1772432580000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 281234.38, "quote_volume": 53350.76911, "trades": 98, "taker_buy_volume": 105647.86, "taker_buy_quote": 20073.0934}, {"ts": 1772432640000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 26792.88, "quote_volume": 5090.6472, "trades": 11, "taker_buy_volume": 26792.88, "taker_buy_quote": 5090.6472}, {"ts": 1772432700000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432760000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 101608.99, "quote_volume": 19406.90875, "trades": 46, "taker_buy_volume": 83430.06, "taker_buy_quote": 15935.14146}, {"ts": 1772432820000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 278.35, "quote_volume": 52.89173, "trades": 2, "taker_buy_volume": 5.23, "taker_buy_quote": 0.99893}, {"ts": 1772432880000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772432940000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 24195.04, "quote_volume": 4621.25264, "trades": 17, "taker_buy_volume": 24068.54, "taker_buy_quote": 4597.09114}, {"ts": 1772433000000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 72623.51, "quote_volume": 13871.09041, "trades": 34, "taker_buy_volume": 23288.42, "taker_buy_quote": 4448.08822}, {"ts": 1772433060000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433120000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 271.12, "quote_volume": 52.05504, "trades": 1, "taker_buy_volume": 271.12, "taker_buy_quote": 52.05504}, {"ts": 1772433180000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 271.12, "quote_volume": 51.78392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433240000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 1381.92, "quote_volume": 265.32864, "trades": 3, "taker_buy_volume": 1381.92, "taker_buy_quote": 265.32864}, {"ts": 1772433300000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 270.55, "quote_volume": 51.67505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433360000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 1380.23, "quote_volume": 263.89391, "trades": 2, "taker_buy_volume": 269.98, "taker_buy_quote": 51.83616}, {"ts": 1772433420000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 269.98, "quote_volume": 51.56618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433480000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 7.5, "quote_volume": 1.4325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433540000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 206222.4, "quote_volume": 39388.4784, "trades": 87, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433600000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433660000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433720000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433780000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433840000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 30.91, "quote_volume": 5.90381, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433900000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772433960000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 24598.63, "quote_volume": 4698.33833, "trades": 38, "taker_buy_volume": 15174.71, "taker_buy_quote": 2898.36961}, {"ts": 1772434020000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 59124.38, "quote_volume": 11292.75658, "trades": 93, "taker_buy_volume": 16445.54, "taker_buy_quote": 3141.09814}, {"ts": 1772434080000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 5920.75, "quote_volume": 1130.81203, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434140000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 1366.59, "quote_volume": 261.01869, "trades": 3, "taker_buy_volume": 1366.59, "taker_buy_quote": 261.01869}, {"ts": 1772434200000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 270.84, "quote_volume": 51.4596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434260000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 2567.09, "quote_volume": 487.7471, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434320000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434380000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 498.07, "quote_volume": 94.6333, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434440000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 5701.2, "quote_volume": 1083.228, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434500000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 12926.34, "quote_volume": 2456.0046, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434560000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 12384.94, "quote_volume": 2353.1386, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434620000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 6324.47, "quote_volume": 1201.6493, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434680000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434740000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434800000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 73.76, "quote_volume": 14.0144, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772434860000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 52168.01, "quote_volume": 9911.9219, "trades": 31, "taker_buy_volume": 46111.18, "taker_buy_quote": 8761.1242}, {"ts": 1772434920000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 33524.75, "quote_volume": 6369.80841, "trades": 26, "taker_buy_volume": 105.91, "taker_buy_quote": 20.22881}, {"ts": 1772434980000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 1702.04, "quote_volume": 323.3876, "trades": 2, "taker_buy_volume": 1702.04, "taker_buy_quote": 323.3876}, {"ts": 1772435040000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 695.24, "quote_volume": 131.57019, "trades": 3, "taker_buy_volume": 169.83, "taker_buy_quote": 32.2677}, {"ts": 1772435100000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435160000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 76.66, "quote_volume": 14.48874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435220000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435280000, "open": 0.19, "high": 0.19, "low": 0.188, "close": 0.189, "volume": 175289.46, "quote_volume": 33129.13893, "trades": 139, "taker_buy_volume": 47294.18, "taker_buy_quote": 8938.74571}, {"ts": 1772435340000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435400000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 63.66, "quote_volume": 12.03174, "trades": 1, "taker_buy_volume": 63.66, "taker_buy_quote": 12.03174}, {"ts": 1772435460000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435520000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 59776.6, "quote_volume": 11297.45806, "trades": 26, "taker_buy_volume": 59457.26, "taker_buy_quote": 11237.42214}, {"ts": 1772435580000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 348.21, "quote_volume": 65.81169, "trades": 3, "taker_buy_volume": 348.21, "taker_buy_quote": 65.81169}, {"ts": 1772435640000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435700000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 859.36, "quote_volume": 162.41904, "trades": 2, "taker_buy_volume": 859.36, "taker_buy_quote": 162.41904}, {"ts": 1772435760000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 7.25, "quote_volume": 1.363, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772435820000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 57170.86, "quote_volume": 10748.25465, "trades": 78, "taker_buy_volume": 21702.48, "taker_buy_quote": 4080.19921}, {"ts": 1772435880000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 166299.38, "quote_volume": 31264.28344, "trades": 122, "taker_buy_volume": 104887.57, "taker_buy_quote": 19718.86316}, {"ts": 1772435940000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 73180.34, "quote_volume": 13757.90392, "trades": 48, "taker_buy_volume": 57075.24, "taker_buy_quote": 10730.14512}, {"ts": 1772436000000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 131053.26, "quote_volume": 24638.01288, "trades": 145, "taker_buy_volume": 48687.9, "taker_buy_quote": 9153.3252}, {"ts": 1772436060000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436120000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 9.7, "quote_volume": 1.8236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436180000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 50009.02, "quote_volume": 9451.70478, "trades": 39, "taker_buy_volume": 50009.02, "taker_buy_quote": 9451.70478}, {"ts": 1772436240000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 16.57, "quote_volume": 3.1483, "trades": 1, "taker_buy_volume": 16.57, "taker_buy_quote": 3.1483}, {"ts": 1772436300000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 112244.18, "quote_volume": 21214.26779, "trades": 84, "taker_buy_volume": 18476.3, "taker_buy_quote": 3492.13847}, {"ts": 1772436360000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436420000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 154.99, "quote_volume": 29.4481, "trades": 1, "taker_buy_volume": 154.99, "taker_buy_quote": 29.4481}, {"ts": 1772436480000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436540000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436600000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 5296.29, "quote_volume": 1006.2951, "trades": 1, "taker_buy_volume": 5296.29, "taker_buy_quote": 1006.2951}, {"ts": 1772436660000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436720000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 248.86, "quote_volume": 47.03454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436780000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 132.27, "quote_volume": 25.1313, "trades": 1, "taker_buy_volume": 132.27, "taker_buy_quote": 25.1313}, {"ts": 1772436840000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772436900000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 23839.03, "quote_volume": 4528.72554, "trades": 32, "taker_buy_volume": 23148.87, "taker_buy_quote": 4398.2853}, {"ts": 1772436960000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 16273.71, "quote_volume": 3091.81541, "trades": 24, "taker_buy_volume": 185.04, "taker_buy_quote": 35.1576}, {"ts": 1772437020000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437080000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 89.42, "quote_volume": 16.9898, "trades": 1, "taker_buy_volume": 89.42, "taker_buy_quote": 16.9898}, {"ts": 1772437140000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 33800.71, "quote_volume": 6422.1349, "trades": 18, "taker_buy_volume": 33800.71, "taker_buy_quote": 6422.1349}, {"ts": 1772437200000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 55914.09, "quote_volume": 10623.6771, "trades": 58, "taker_buy_volume": 25877.79, "taker_buy_quote": 4916.7801}, {"ts": 1772437260000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 62840.89, "quote_volume": 11939.7691, "trades": 66, "taker_buy_volume": 22213.32, "taker_buy_quote": 4220.5308}, {"ts": 1772437320000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437380000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437440000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 6.4, "quote_volume": 1.216, "trades": 1, "taker_buy_volume": 6.4, "taker_buy_quote": 1.216}, {"ts": 1772437500000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437560000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437620000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437680000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437740000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437800000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437860000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 17.75, "quote_volume": 3.3725, "trades": 1, "taker_buy_volume": 17.75, "taker_buy_quote": 3.3725}, {"ts": 1772437920000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772437980000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438040000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438100000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438160000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 2631.57, "quote_volume": 499.9983, "trades": 2, "taker_buy_volume": 2631.57, "taker_buy_quote": 499.9983}, {"ts": 1772438220000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438280000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 15.26, "quote_volume": 2.8994, "trades": 1, "taker_buy_volume": 15.26, "taker_buy_quote": 2.8994}, {"ts": 1772438340000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438400000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438460000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 65137.5, "quote_volume": 12311.22015, "trades": 91, "taker_buy_volume": 232.65, "taker_buy_quote": 44.2035}, {"ts": 1772438520000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 56475.29, "quote_volume": 10673.82981, "trades": 56, "taker_buy_volume": 48805.93, "taker_buy_quote": 9224.32077}, {"ts": 1772438580000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438640000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 82440.7, "quote_volume": 15581.2923, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438700000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438760000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438820000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 79.36, "quote_volume": 14.99904, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438880000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772438940000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439000000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 3038.48, "quote_volume": 574.29991, "trades": 14, "taker_buy_volume": 27.19, "taker_buy_quote": 5.1661}, {"ts": 1772439060000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439120000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 498473.6, "quote_volume": 93971.33362, "trades": 175, "taker_buy_volume": 31289.49, "taker_buy_quote": 5882.42412}, {"ts": 1772439180000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 156292.43, "quote_volume": 29526.15969, "trades": 144, "taker_buy_volume": 111168.01, "taker_buy_quote": 21010.75389}, {"ts": 1772439240000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 46380.4, "quote_volume": 8779.10214, "trades": 22, "taker_buy_volume": 46380.4, "taker_buy_quote": 8779.10214}, {"ts": 1772439300000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 500.0, "quote_volume": 95.0, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 95.0}, {"ts": 1772439360000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439420000, "open": 0.19, "high": 0.19, "low": 0.188, "close": 0.188, "volume": 55701.34, "quote_volume": 10527.03682, "trades": 24, "taker_buy_volume": 461.06, "taker_buy_quote": 87.6014}, {"ts": 1772439480000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439540000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 27371.81, "quote_volume": 5173.27209, "trades": 20, "taker_buy_volume": 27371.81, "taker_buy_quote": 5173.27209}, {"ts": 1772439600000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 95971.9, "quote_volume": 18139.6676, "trades": 38, "taker_buy_volume": 23834.7, "taker_buy_quote": 4505.7368}, {"ts": 1772439660000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 2922.67, "quote_volume": 552.38463, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772439720000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 84783.92, "quote_volume": 16024.16088, "trades": 85, "taker_buy_volume": 23929.8, "taker_buy_quote": 4522.7322}, {"ts": 1772439780000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 32.88, "quote_volume": 6.20842, "trades": 6, "taker_buy_volume": 26.98, "taker_buy_quote": 5.09922}, {"ts": 1772439840000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 37.23, "quote_volume": 7.03647, "trades": 1, "taker_buy_volume": 37.23, "taker_buy_quote": 7.03647}, {"ts": 1772439900000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 1743.78, "quote_volume": 327.94377, "trades": 2, "taker_buy_volume": 113.13, "taker_buy_quote": 21.38157}, {"ts": 1772439960000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 37.23, "quote_volume": 7.03647, "trades": 1, "taker_buy_volume": 37.23, "taker_buy_quote": 7.03647}, {"ts": 1772440020000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 20.58, "quote_volume": 3.88962, "trades": 1, "taker_buy_volume": 20.58, "taker_buy_quote": 3.88962}, {"ts": 1772440080000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440140000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440200000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440260000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440320000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440380000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 68650.83, "quote_volume": 12980.93339, "trades": 29, "taker_buy_volume": 68650.83, "taker_buy_quote": 12980.93339}, {"ts": 1772440440000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440500000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 168.09, "quote_volume": 31.9371, "trades": 2, "taker_buy_volume": 168.09, "taker_buy_quote": 31.9371}, {"ts": 1772440560000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 77.61, "quote_volume": 14.66829, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440620000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 128853.1, "quote_volume": 24358.80471, "trades": 88, "taker_buy_volume": 46016.18, "taker_buy_quote": 8702.62683}, {"ts": 1772440680000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440740000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 123482.84, "quote_volume": 23461.58088, "trades": 83, "taker_buy_volume": 94491.64, "taker_buy_quote": 17953.4116}, {"ts": 1772440800000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 49800.68, "quote_volume": 9462.1292, "trades": 80, "taker_buy_volume": 39835.45, "taker_buy_quote": 7568.7355}, {"ts": 1772440860000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772440920000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 523.56, "quote_volume": 99.99996, "trades": 1, "taker_buy_volume": 523.56, "taker_buy_quote": 99.99996}, {"ts": 1772440980000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441040000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 38386.58, "quote_volume": 7293.4502, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441100000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 263.84, "quote_volume": 50.1296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441160000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 270.27, "quote_volume": 51.62157, "trades": 1, "taker_buy_volume": 270.27, "taker_buy_quote": 51.62157}, {"ts": 1772441220000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 270.27, "quote_volume": 51.3513, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441280000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441340000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441400000, "open": 0.19, "high": 0.192, "low": 0.19, "close": 0.191, "volume": 23185.69, "quote_volume": 4429.19971, "trades": 45, "taker_buy_volume": 21399.07, "taker_buy_quote": 4087.96467}, {"ts": 1772441460000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 126.77, "quote_volume": 24.21307, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441520000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441580000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441640000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441700000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 858.51, "quote_volume": 163.97541, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441760000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441820000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772441880000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 20.8, "quote_volume": 3.9936, "trades": 1, "taker_buy_volume": 20.8, "taker_buy_quote": 3.9936}, {"ts": 1772441940000, "open": 0.192, "high": 0.193, "low": 0.191, "close": 0.191, "volume": 135657.79, "quote_volume": 26046.47447, "trades": 140, "taker_buy_volume": 122787.61, "taker_buy_quote": 23575.42112}, {"ts": 1772442000000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442060000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 28974.21, "quote_volume": 5563.04832, "trades": 15, "taker_buy_volume": 28974.21, "taker_buy_quote": 5563.04832}, {"ts": 1772442120000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 123774.47, "quote_volume": 23764.69824, "trades": 145, "taker_buy_volume": 73722.9, "taker_buy_quote": 14154.7968}, {"ts": 1772442180000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 134.6, "quote_volume": 25.8432, "trades": 1, "taker_buy_volume": 134.6, "taker_buy_quote": 25.8432}, {"ts": 1772442240000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442300000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 28.89, "quote_volume": 5.51799, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442360000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442420000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 314.8, "quote_volume": 60.39565, "trades": 3, "taker_buy_volume": 268.85, "taker_buy_quote": 51.6192}, {"ts": 1772442480000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 268.85, "quote_volume": 51.35035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442540000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 24857.23, "quote_volume": 4777.16152, "trades": 27, "taker_buy_volume": 24857.23, "taker_buy_quote": 4777.16152}, {"ts": 1772442600000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 2416.94, "quote_volume": 466.46942, "trades": 3, "taker_buy_volume": 2416.94, "taker_buy_quote": 466.46942}, {"ts": 1772442660000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 16416.68, "quote_volume": 3168.17176, "trades": 19, "taker_buy_volume": 16169.2, "taker_buy_quote": 3120.6556}, {"ts": 1772442720000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442780000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442840000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442900000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772442960000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 108.01, "quote_volume": 20.84593, "trades": 1, "taker_buy_volume": 108.01, "taker_buy_quote": 20.84593}, {"ts": 1772443020000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443080000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 697.12, "quote_volume": 133.84704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443140000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443200000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 300.88, "quote_volume": 58.03585, "trades": 8, "taker_buy_volume": 266.89, "taker_buy_quote": 51.50977}, {"ts": 1772443260000, "open": 0.192, "high": 0.194, "low": 0.192, "close": 0.194, "volume": 24274.93, "quote_volume": 4685.09656, "trades": 32, "taker_buy_volume": 23705.73, "taker_buy_quote": 4575.50785}, {"ts": 1772443320000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 26.17, "quote_volume": 5.05081, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443380000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 49199.14, "quote_volume": 9495.43402, "trades": 31, "taker_buy_volume": 1357.59, "taker_buy_quote": 262.01487}, {"ts": 1772443440000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443500000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443560000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443620000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 696.05, "quote_volume": 133.7916, "trades": 2, "taker_buy_volume": 150.0, "taker_buy_quote": 28.95}, {"ts": 1772443680000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443740000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443800000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443860000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443920000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772443980000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444040000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444100000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 10.0, "quote_volume": 1.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444160000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444220000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 125.87, "quote_volume": 24.27204, "trades": 2, "taker_buy_volume": 105.0, "taker_buy_quote": 20.265}, {"ts": 1772444280000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 764.81, "quote_volume": 147.10985, "trades": 2, "taker_buy_volume": 266.33, "taker_buy_quote": 51.40169}, {"ts": 1772444340000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 6940.88, "quote_volume": 1339.32351, "trades": 3, "taker_buy_volume": 6674.55, "taker_buy_quote": 1288.18815}, {"ts": 1772444400000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444460000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 558.68, "quote_volume": 107.7995, "trades": 3, "taker_buy_volume": 532.94, "taker_buy_quote": 102.85742}, {"ts": 1772444520000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 25.9, "quote_volume": 4.9987, "trades": 1, "taker_buy_volume": 25.9, "taker_buy_quote": 4.9987}, {"ts": 1772444580000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444640000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444700000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444760000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772444820000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 26.94, "quote_volume": 5.19942, "trades": 1, "taker_buy_volume": 26.94, "taker_buy_quote": 5.19942}, {"ts": 1772444880000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 642.14, "quote_volume": 123.93302, "trades": 1, "taker_buy_volume": 642.14, "taker_buy_quote": 123.93302}, {"ts": 1772444940000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 128.45, "quote_volume": 24.79085, "trades": 1, "taker_buy_volume": 128.45, "taker_buy_quote": 24.79085}, {"ts": 1772445000000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445060000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445120000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 56.56, "quote_volume": 10.85952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445180000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 265.78, "quote_volume": 51.29554, "trades": 1, "taker_buy_volume": 265.78, "taker_buy_quote": 51.29554}, {"ts": 1772445240000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 272.99, "quote_volume": 52.42129, "trades": 2, "taker_buy_volume": 7.21, "taker_buy_quote": 1.39153}, {"ts": 1772445300000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445360000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 102.52, "quote_volume": 19.78636, "trades": 1, "taker_buy_volume": 102.52, "taker_buy_quote": 19.78636}, {"ts": 1772445420000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445480000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445540000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 25.42, "quote_volume": 4.88064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445600000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 69039.49, "quote_volume": 13250.46104, "trades": 116, "taker_buy_volume": 45561.44, "taker_buy_quote": 8747.79648}, {"ts": 1772445660000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 9681.7, "quote_volume": 1858.80375, "trades": 108, "taker_buy_volume": 6255.35, "taker_buy_quote": 1201.0272}, {"ts": 1772445720000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445780000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 1006.61, "quote_volume": 194.16783, "trades": 7, "taker_buy_volume": 898.71, "taker_buy_quote": 173.45103}, {"ts": 1772445840000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 265.22, "quote_volume": 50.92224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772445900000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 283.43, "quote_volume": 54.68323, "trades": 3, "taker_buy_volume": 264.67, "taker_buy_quote": 51.08131}, {"ts": 1772445960000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 6.63, "quote_volume": 1.27959, "trades": 1, "taker_buy_volume": 6.63, "taker_buy_quote": 1.27959}, {"ts": 1772446020000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 759.87, "quote_volume": 145.89504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446080000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 7.07, "quote_volume": 1.35744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446140000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 632.87, "quote_volume": 121.51104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446200000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446260000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446320000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 69661.08, "quote_volume": 13374.66269, "trades": 75, "taker_buy_volume": 5519.19, "taker_buy_quote": 1059.68448}, {"ts": 1772446380000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 44269.34, "quote_volume": 8499.71328, "trades": 39, "taker_buy_volume": 44217.13, "taker_buy_quote": 8489.68896}, {"ts": 1772446440000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 107058.04, "quote_volume": 20555.61868, "trades": 99, "taker_buy_volume": 48617.74, "taker_buy_quote": 9335.08108}, {"ts": 1772446500000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446560000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 6.92, "quote_volume": 1.32864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446620000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772446680000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 263.57, "quote_volume": 50.86901, "trades": 1, "taker_buy_volume": 263.57, "taker_buy_quote": 50.86901}, {"ts": 1772446740000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 312.06, "quote_volume": 59.96401, "trades": 2, "taker_buy_volume": 48.49, "taker_buy_quote": 9.35857}, {"ts": 1772446800000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 294.27, "quote_volume": 56.76286, "trades": 2, "taker_buy_volume": 263.02, "taker_buy_quote": 50.76286}, {"ts": 1772446860000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 7289.4, "quote_volume": 1406.59118, "trades": 3, "taker_buy_volume": 7026.38, "taker_buy_quote": 1356.09134}, {"ts": 1772446920000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 12335.32, "quote_volume": 2380.71676, "trades": 19, "taker_buy_volume": 12335.32, "taker_buy_quote": 2380.71676}, {"ts": 1772446980000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 5799.13, "quote_volume": 1117.26814, "trades": 3, "taker_buy_volume": 3835.18, "taker_buy_quote": 740.18974}, {"ts": 1772447040000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 8078.02, "quote_volume": 1559.05786, "trades": 3, "taker_buy_volume": 8078.02, "taker_buy_quote": 1559.05786}, {"ts": 1772447100000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 6313.4, "quote_volume": 1218.4862, "trades": 4, "taker_buy_volume": 6313.4, "taker_buy_quote": 1218.4862}, {"ts": 1772447160000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447220000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447280000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 2620.72, "quote_volume": 503.17824, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447340000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447400000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 1894.23, "quote_volume": 364.98463, "trades": 3, "taker_buy_volume": 1292.47, "taker_buy_quote": 249.44671}, {"ts": 1772447460000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 2500.0, "quote_volume": 480.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447520000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 262.0, "quote_volume": 50.304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447580000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447640000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447700000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772447760000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 326.42, "quote_volume": 62.99906, "trades": 1, "taker_buy_volume": 326.42, "taker_buy_quote": 62.99906}, {"ts": 1772447820000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 68796.34, "quote_volume": 13208.89728, "trades": 46, "taker_buy_volume": 10699.34, "taker_buy_quote": 2054.27328}, {"ts": 1772447880000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 2847.75, "quote_volume": 549.53878, "trades": 3, "taker_buy_volume": 2770.78, "taker_buy_quote": 534.76054}, {"ts": 1772447940000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 5.2, "quote_volume": 0.9984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448000000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448060000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 170.97, "quote_volume": 32.99721, "trades": 1, "taker_buy_volume": 170.97, "taker_buy_quote": 32.99721}, {"ts": 1772448120000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448180000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448240000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 218.18, "quote_volume": 42.10874, "trades": 1, "taker_buy_volume": 218.18, "taker_buy_quote": 42.10874}, {"ts": 1772448300000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 4769.95, "quote_volume": 915.8304, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448360000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448420000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448480000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 57.29, "quote_volume": 10.99968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448540000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 520.83, "quote_volume": 100.52019, "trades": 1, "taker_buy_volume": 520.83, "taker_buy_quote": 100.52019}, {"ts": 1772448600000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 79.8, "quote_volume": 15.4014, "trades": 1, "taker_buy_volume": 79.8, "taker_buy_quote": 15.4014}, {"ts": 1772448660000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 253.88, "quote_volume": 48.99884, "trades": 2, "taker_buy_volume": 253.88, "taker_buy_quote": 48.99884}, {"ts": 1772448720000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448780000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 2620.32, "quote_volume": 503.10144, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448840000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 172.71, "quote_volume": 33.33303, "trades": 1, "taker_buy_volume": 172.71, "taker_buy_quote": 33.33303}, {"ts": 1772448900000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772448960000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 4469.49, "quote_volume": 862.61157, "trades": 2, "taker_buy_volume": 4469.49, "taker_buy_quote": 862.61157}, {"ts": 1772449020000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449080000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 515.46, "quote_volume": 99.48378, "trades": 1, "taker_buy_volume": 515.46, "taker_buy_quote": 99.48378}, {"ts": 1772449140000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 5181.34, "quote_volume": 999.99862, "trades": 7, "taker_buy_volume": 5181.34, "taker_buy_quote": 999.99862}, {"ts": 1772449200000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449260000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 389.17, "quote_volume": 74.72064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449320000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 2472.29, "quote_volume": 474.67968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449380000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 51.81, "quote_volume": 9.99933, "trades": 1, "taker_buy_volume": 51.81, "taker_buy_quote": 9.99933}, {"ts": 1772449440000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 26.96, "quote_volume": 5.17632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449500000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 263.84, "quote_volume": 50.65728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449560000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 8750.4, "quote_volume": 1680.0768, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449620000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 4013.91, "quote_volume": 766.67072, "trades": 2, "taker_buy_volume": 13.91, "taker_buy_quote": 2.67072}, {"ts": 1772449680000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 11224.45, "quote_volume": 2144.51095, "trades": 7, "taker_buy_volume": 641.0, "taker_buy_quote": 123.072}, {"ts": 1772449740000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 105454.34, "quote_volume": 20247.23328, "trades": 93, "taker_buy_volume": 87678.55, "taker_buy_quote": 16834.2816}, {"ts": 1772449800000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449860000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449920000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772449980000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 10283.7, "quote_volume": 1974.4704, "trades": 10, "taker_buy_volume": 10283.7, "taker_buy_quote": 1974.4704}, {"ts": 1772450040000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 45968.49, "quote_volume": 8825.95008, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450100000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 41713.67, "quote_volume": 8009.02464, "trades": 23, "taker_buy_volume": 5210.22, "taker_buy_quote": 1000.36224}, {"ts": 1772450160000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 608.23, "quote_volume": 116.1921, "trades": 2, "taker_buy_volume": 20.17, "taker_buy_quote": 3.87264}, {"ts": 1772450220000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450280000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 357.31, "quote_volume": 68.29829, "trades": 2, "taker_buy_volume": 52.08, "taker_buy_quote": 9.99936}, {"ts": 1772450340000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 34859.32, "quote_volume": 6692.46588, "trades": 21, "taker_buy_volume": 34335.76, "taker_buy_quote": 6592.46592}, {"ts": 1772450400000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450460000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450520000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 115222.18, "quote_volume": 22122.65856, "trades": 58, "taker_buy_volume": 28256.26, "taker_buy_quote": 5425.20192}, {"ts": 1772450580000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 5958.73, "quote_volume": 1143.32416, "trades": 16, "taker_buy_volume": 40.3, "taker_buy_quote": 7.7376}, {"ts": 1772450640000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 40604.07, "quote_volume": 7795.98144, "trades": 22, "taker_buy_volume": 40551.86, "taker_buy_quote": 7785.95712}, {"ts": 1772450700000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450760000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450820000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 333.56, "quote_volume": 64.04352, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450880000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 18854.94, "quote_volume": 3620.14848, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772450940000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451000000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451060000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 260.41, "quote_volume": 49.99872, "trades": 1, "taker_buy_volume": 260.41, "taker_buy_quote": 49.99872}, {"ts": 1772451120000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 1062.81, "quote_volume": 202.99671, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451180000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 1000.0, "quote_volume": 191.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451240000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451300000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 34540.89, "quote_volume": 6640.68808, "trades": 26, "taker_buy_volume": 34452.81, "taker_buy_quote": 6623.77672}, {"ts": 1772451360000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 178.64, "quote_volume": 34.29888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451420000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 1192.11, "quote_volume": 228.88512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451480000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 4218.12, "quote_volume": 813.87904, "trades": 2, "taker_buy_volume": 4000.0, "taker_buy_quote": 772.0}, {"ts": 1772451540000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451600000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451660000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451720000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 2604.16, "quote_volume": 499.99872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451780000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451840000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 177.72, "quote_volume": 34.12224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772451900000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 62141.88, "quote_volume": 11931.04096, "trades": 52, "taker_buy_volume": 47894.59, "taker_buy_quote": 9195.76128}, {"ts": 1772451960000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 1546.78, "quote_volume": 296.98176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452020000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 45551.29, "quote_volume": 8791.39897, "trades": 7, "taker_buy_volume": 45551.29, "taker_buy_quote": 8791.39897}, {"ts": 1772452080000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 128.37, "quote_volume": 24.64704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452140000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452200000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452260000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 286.45, "quote_volume": 54.9984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452320000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 46.94, "quote_volume": 9.05942, "trades": 1, "taker_buy_volume": 46.94, "taker_buy_quote": 9.05942}, {"ts": 1772452380000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 88.08, "quote_volume": 16.91136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452440000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452500000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452560000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 485.0, "quote_volume": 93.605, "trades": 1, "taker_buy_volume": 485.0, "taker_buy_quote": 93.605}, {"ts": 1772452620000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 3572.79, "quote_volume": 685.97568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452680000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452740000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452800000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 119.17, "quote_volume": 22.91173, "trades": 2, "taker_buy_volume": 31.09, "taker_buy_quote": 6.00037}, {"ts": 1772452860000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452920000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772452980000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 250.35, "quote_volume": 48.11901, "trades": 3, "taker_buy_volume": 51.81, "taker_buy_quote": 9.99933}, {"ts": 1772453040000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 1383.41, "quote_volume": 266.91005, "trades": 2, "taker_buy_volume": 1295.33, "taker_buy_quote": 249.99869}, {"ts": 1772453100000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 2351.33, "quote_volume": 453.71861, "trades": 3, "taker_buy_volume": 2263.25, "taker_buy_quote": 436.80725}, {"ts": 1772453160000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 94.59, "quote_volume": 18.16779, "trades": 2, "taker_buy_volume": 6.51, "taker_buy_quote": 1.25643}, {"ts": 1772453220000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453280000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453340000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453400000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453460000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 815.79, "quote_volume": 156.63168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453520000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 4647.38, "quote_volume": 892.29696, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453580000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 395.06, "quote_volume": 75.87009, "trades": 2, "taker_buy_volume": 18.57, "taker_buy_quote": 3.58401}, {"ts": 1772453640000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453700000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772453760000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 107.79, "quote_volume": 20.74749, "trades": 2, "taker_buy_volume": 51.81, "taker_buy_quote": 9.99933}, {"ts": 1772453820000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 1305.33, "quote_volume": 250.63336, "trades": 3, "taker_buy_volume": 10.0, "taker_buy_quote": 1.93}, {"ts": 1772453880000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 2440.13, "quote_volume": 470.94509, "trades": 1, "taker_buy_volume": 2440.13, "taker_buy_quote": 470.94509}, {"ts": 1772453940000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 98601.2, "quote_volume": 18931.4304, "trades": 74, "taker_buy_volume": 32009.87, "taker_buy_quote": 6145.89504}, {"ts": 1772454000000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 20088.08, "quote_volume": 3876.91136, "trades": 2, "taker_buy_volume": 20000.0, "taker_buy_quote": 3860.0}, {"ts": 1772454060000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 17929.29, "quote_volume": 3442.42368, "trades": 20, "taker_buy_volume": 93.59, "taker_buy_quote": 17.96928}, {"ts": 1772454120000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 88.54, "quote_volume": 16.91114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454180000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454240000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454300000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454360000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454420000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454480000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 15481.32, "quote_volume": 2956.93212, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454540000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 20.79, "quote_volume": 3.99168, "trades": 1, "taker_buy_volume": 20.79, "taker_buy_quote": 3.99168}, {"ts": 1772454600000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 1010.92, "quote_volume": 193.08572, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454660000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 15.62, "quote_volume": 2.99904, "trades": 1, "taker_buy_volume": 15.62, "taker_buy_quote": 2.99904}, {"ts": 1772454720000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 79740.36, "quote_volume": 15310.14912, "trades": 42, "taker_buy_volume": 71512.46, "taker_buy_quote": 13730.39232}, {"ts": 1772454780000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772454840000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 41318.17, "quote_volume": 7933.08864, "trades": 20, "taker_buy_volume": 40966.57, "taker_buy_quote": 7865.58144}, {"ts": 1772454900000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 44651.71, "quote_volume": 8573.12121, "trades": 23, "taker_buy_volume": 2478.6, "taker_buy_quote": 475.8912}, {"ts": 1772454960000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455020000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455080000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455140000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 3576.57, "quote_volume": 686.70144, "trades": 2, "taker_buy_volume": 3576.57, "taker_buy_quote": 686.70144}, {"ts": 1772455200000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 23.22, "quote_volume": 4.45824, "trades": 1, "taker_buy_volume": 23.22, "taker_buy_quote": 4.45824}, {"ts": 1772455260000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455320000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 4695.34, "quote_volume": 901.50528, "trades": 9, "taker_buy_volume": 4695.34, "taker_buy_quote": 901.50528}, {"ts": 1772455380000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455440000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 6.51, "quote_volume": 1.24992, "trades": 1, "taker_buy_volume": 6.51, "taker_buy_quote": 1.24992}, {"ts": 1772455500000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 117.74, "quote_volume": 22.60608, "trades": 1, "taker_buy_volume": 117.74, "taker_buy_quote": 22.60608}, {"ts": 1772455560000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455620000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 578.1, "quote_volume": 110.9952, "trades": 2, "taker_buy_volume": 578.1, "taker_buy_quote": 110.9952}, {"ts": 1772455680000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455740000, "open": 0.192, "high": 0.193, "low": 0.191, "close": 0.191, "volume": 56178.76, "quote_volume": 10786.28833, "trades": 43, "taker_buy_volume": 36185.93, "taker_buy_quote": 6947.75561}, {"ts": 1772455800000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 106173.71, "quote_volume": 20385.35232, "trades": 68, "taker_buy_volume": 61069.05, "taker_buy_quote": 11725.2576}, {"ts": 1772455860000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772455920000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 9012.97, "quote_volume": 1726.95213, "trades": 7, "taker_buy_volume": 5474.86, "taker_buy_quote": 1051.17312}, {"ts": 1772455980000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456040000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456100000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456160000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456220000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456280000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 15.93, "quote_volume": 3.04263, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456340000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456400000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 18.76, "quote_volume": 3.58316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456460000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456520000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 971.06, "quote_volume": 185.47246, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456580000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 132536.84, "quote_volume": 25321.03035, "trades": 103, "taker_buy_volume": 37356.97, "taker_buy_quote": 7141.67518}, {"ts": 1772456640000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 31207.56, "quote_volume": 5960.65193, "trades": 27, "taker_buy_volume": 14444.05, "taker_buy_quote": 2758.82152}, {"ts": 1772456700000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 41130.24, "quote_volume": 7855.94895, "trades": 39, "taker_buy_volume": 12613.29, "taker_buy_quote": 2409.2115}, {"ts": 1772456760000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 673.11, "quote_volume": 128.56401, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456820000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772456880000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 97676.71, "quote_volume": 18656.24435, "trades": 118, "taker_buy_volume": 33147.46, "taker_buy_quote": 6331.16486}, {"ts": 1772456940000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 617.66, "quote_volume": 117.97306, "trades": 2, "taker_buy_volume": 617.66, "taker_buy_quote": 117.97306}, {"ts": 1772457000000, "open": 0.191, "high": 0.192, "low": 0.19, "close": 0.191, "volume": 26340.95, "quote_volume": 5031.10251, "trades": 32, "taker_buy_volume": 24966.54, "taker_buy_quote": 4768.66713}, {"ts": 1772457060000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 14645.8, "quote_volume": 2797.3478, "trades": 26, "taker_buy_volume": 1904.7, "taker_buy_quote": 363.7977}, {"ts": 1772457120000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 10988.82, "quote_volume": 2098.86462, "trades": 50, "taker_buy_volume": 7822.7, "taker_buy_quote": 1494.1357}, {"ts": 1772457180000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 12176.98, "quote_volume": 2325.80318, "trades": 69, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457240000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 23.81, "quote_volume": 4.53193, "trades": 2, "taker_buy_volume": 8.03, "taker_buy_quote": 1.53373}, {"ts": 1772457300000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 58933.49, "quote_volume": 11256.29659, "trades": 77, "taker_buy_volume": 54535.1, "taker_buy_quote": 10416.2041}, {"ts": 1772457360000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457420000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457480000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457540000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 705.76, "quote_volume": 134.80016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457600000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 26.22, "quote_volume": 5.03424, "trades": 1, "taker_buy_volume": 26.22, "taker_buy_quote": 5.03424}, {"ts": 1772457660000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 84836.76, "quote_volume": 16288.65792, "trades": 33, "taker_buy_volume": 81593.09, "taker_buy_quote": 15665.87328}, {"ts": 1772457720000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 5491.33, "quote_volume": 1059.82669, "trades": 2, "taker_buy_volume": 5491.33, "taker_buy_quote": 1059.82669}, {"ts": 1772457780000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 20833.33, "quote_volume": 3999.99936, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772457840000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 537.51, "quote_volume": 103.73943, "trades": 1, "taker_buy_volume": 537.51, "taker_buy_quote": 103.73943}, {"ts": 1772457900000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 200.0, "quote_volume": 38.6, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 38.6}, {"ts": 1772457960000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458020000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 66892.98, "quote_volume": 12843.45216, "trades": 57, "taker_buy_volume": 7304.45, "taker_buy_quote": 1402.4544}, {"ts": 1772458080000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458140000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458200000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 10.12, "quote_volume": 1.94304, "trades": 1, "taker_buy_volume": 10.12, "taker_buy_quote": 1.94304}, {"ts": 1772458260000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 20488.95, "quote_volume": 3933.8784, "trades": 14, "taker_buy_volume": 20488.95, "taker_buy_quote": 3933.8784}, {"ts": 1772458320000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458380000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 138.82, "quote_volume": 26.65344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458440000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458500000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458560000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 270.9, "quote_volume": 52.01986, "trades": 2, "taker_buy_volume": 7.06, "taker_buy_quote": 1.36258}, {"ts": 1772458620000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458680000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458740000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458800000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 23537.52, "quote_volume": 4519.20384, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772458860000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 518815.54, "quote_volume": 99099.53963, "trades": 174, "taker_buy_volume": 29684.9, "taker_buy_quote": 5675.58739}, {"ts": 1772458920000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 6390.33, "quote_volume": 1226.94336, "trades": 2, "taker_buy_volume": 6390.33, "taker_buy_quote": 1226.94336}, {"ts": 1772458980000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459040000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 93125.0, "quote_volume": 17880.0, "trades": 57, "taker_buy_volume": 48762.2, "taker_buy_quote": 9362.3424}, {"ts": 1772459100000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 16003.29, "quote_volume": 3072.63168, "trades": 20, "taker_buy_volume": 16003.29, "taker_buy_quote": 3072.63168}, {"ts": 1772459160000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459220000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 62.5, "quote_volume": 12.0, "trades": 1, "taker_buy_volume": 62.5, "taker_buy_quote": 12.0}, {"ts": 1772459280000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 11026.04, "quote_volume": 2116.99968, "trades": 8, "taker_buy_volume": 11026.04, "taker_buy_quote": 2116.99968}, {"ts": 1772459340000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459400000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459460000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 19.07, "quote_volume": 3.64237, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459520000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459580000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 123140.89, "quote_volume": 23517.16084, "trades": 65, "taker_buy_volume": 43045.36, "taker_buy_quote": 8221.66376}, {"ts": 1772459640000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459700000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 196948.36, "quote_volume": 37467.02796, "trades": 66, "taker_buy_volume": 2190.1, "taker_buy_quote": 418.3091}, {"ts": 1772459760000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 25279.23, "quote_volume": 4828.33293, "trades": 21, "taker_buy_volume": 25206.83, "taker_buy_quote": 4814.50453}, {"ts": 1772459820000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459880000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772459940000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 197.91, "quote_volume": 37.99872, "trades": 1, "taker_buy_volume": 197.91, "taker_buy_quote": 37.99872}, {"ts": 1772460000000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 78.12, "quote_volume": 14.99904, "trades": 1, "taker_buy_volume": 78.12, "taker_buy_quote": 14.99904}, {"ts": 1772460060000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460120000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 6407.67, "quote_volume": 1229.06809, "trades": 4, "taker_buy_volume": 5203.12, "taker_buy_quote": 998.99904}, {"ts": 1772460180000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460240000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 206.27, "quote_volume": 39.60384, "trades": 1, "taker_buy_volume": 206.27, "taker_buy_quote": 39.60384}, {"ts": 1772460300000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 148061.26, "quote_volume": 28434.20532, "trades": 35, "taker_buy_volume": 143160.23, "taker_buy_quote": 27493.20756}, {"ts": 1772460360000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 22.85, "quote_volume": 4.3872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460420000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 151.0, "quote_volume": 29.143, "trades": 1, "taker_buy_volume": 151.0, "taker_buy_quote": 29.143}, {"ts": 1772460480000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460540000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 80637.4, "quote_volume": 15576.82585, "trades": 56, "taker_buy_volume": 80475.27, "taker_buy_quote": 15545.53476}, {"ts": 1772460600000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 1140.67, "quote_volume": 220.14931, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460660000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 485.43, "quote_volume": 93.68799, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460720000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460780000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460840000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772460900000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 20796.3, "quote_volume": 4036.21712, "trades": 75, "taker_buy_volume": 19091.64, "taker_buy_quote": 3705.51308}, {"ts": 1772460960000, "open": 0.195, "high": 0.195, "low": 0.193, "close": 0.194, "volume": 347978.43, "quote_volume": 67507.57939, "trades": 313, "taker_buy_volume": 58866.66, "taker_buy_quote": 11420.18332}, {"ts": 1772461020000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 51.67, "quote_volume": 10.02398, "trades": 1, "taker_buy_volume": 51.67, "taker_buy_quote": 10.02398}, {"ts": 1772461080000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 24521.5, "quote_volume": 4757.171, "trades": 37, "taker_buy_volume": 21723.49, "taker_buy_quote": 4214.35706}, {"ts": 1772461140000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 18.86, "quote_volume": 3.65884, "trades": 1, "taker_buy_volume": 18.86, "taker_buy_quote": 3.65884}, {"ts": 1772461200000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461260000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461320000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461380000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461440000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461500000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 98.97, "quote_volume": 19.20018, "trades": 1, "taker_buy_volume": 98.97, "taker_buy_quote": 19.20018}, {"ts": 1772461560000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 84866.57, "quote_volume": 16379.04801, "trades": 102, "taker_buy_volume": 2372.85, "taker_buy_quote": 457.96005}, {"ts": 1772461620000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 289.05, "quote_volume": 55.78665, "trades": 1, "taker_buy_volume": 289.05, "taker_buy_quote": 55.78665}, {"ts": 1772461680000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 17418.55, "quote_volume": 3361.94681, "trades": 23, "taker_buy_volume": 3330.09, "taker_buy_quote": 642.87403}, {"ts": 1772461740000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 4009.94, "quote_volume": 773.91842, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772461800000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 107109.52, "quote_volume": 20744.93574, "trades": 114, "taker_buy_volume": 82043.89, "taker_buy_quote": 15890.90578}, {"ts": 1772461860000, "open": 0.194, "high": 0.196, "low": 0.194, "close": 0.195, "volume": 200683.59, "quote_volume": 39140.56249, "trades": 242, "taker_buy_volume": 126410.99, "taker_buy_quote": 24657.51194}, {"ts": 1772461920000, "open": 0.195, "high": 0.197, "low": 0.195, "close": 0.196, "volume": 280750.95, "quote_volume": 54810.70683, "trades": 211, "taker_buy_volume": 159723.56, "taker_buy_quote": 31207.12265}, {"ts": 1772461980000, "open": 0.197, "high": 0.197, "low": 0.195, "close": 0.196, "volume": 209392.8, "quote_volume": 41041.0109, "trades": 217, "taker_buy_volume": 77262.83, "taker_buy_quote": 15143.56802}, {"ts": 1772462040000, "open": 0.197, "high": 0.198, "low": 0.196, "close": 0.196, "volume": 160234.88, "quote_volume": 31562.80332, "trades": 247, "taker_buy_volume": 91558.87, "taker_buy_quote": 18037.34466}, {"ts": 1772462100000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 188995.43, "quote_volume": 37133.99169, "trades": 141, "taker_buy_volume": 115004.99, "taker_buy_quote": 22616.70385}, {"ts": 1772462160000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 176405.52, "quote_volume": 34612.73859, "trades": 151, "taker_buy_volume": 61912.5, "taker_buy_quote": 12156.73262}, {"ts": 1772462220000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 438.3, "quote_volume": 85.9068, "trades": 3, "taker_buy_volume": 438.3, "taker_buy_quote": 85.9068}, {"ts": 1772462280000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772462340000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 1178.41, "quote_volume": 229.78995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772462400000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 138.46, "quote_volume": 27.09683, "trades": 5, "taker_buy_volume": 97.13, "taker_buy_quote": 19.03748}, {"ts": 1772462460000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772462520000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 59214.37, "quote_volume": 11658.31493, "trades": 62, "taker_buy_volume": 57636.62, "taker_buy_quote": 11349.07593}, {"ts": 1772462580000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 69343.88, "quote_volume": 13591.6113, "trades": 51, "taker_buy_volume": 56921.32, "taker_buy_quote": 11156.78954}, {"ts": 1772462640000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 26992.75, "quote_volume": 5326.15368, "trades": 41, "taker_buy_volume": 22003.24, "taker_buy_quote": 4343.22021}, {"ts": 1772462700000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 131203.4, "quote_volume": 25847.45103, "trades": 72, "taker_buy_volume": 73864.41, "taker_buy_quote": 14551.67}, {"ts": 1772462760000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 61587.31, "quote_volume": 12132.70007, "trades": 80, "taker_buy_volume": 16943.11, "taker_buy_quote": 3337.79267}, {"ts": 1772462820000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 126978.71, "quote_volume": 25116.02317, "trades": 135, "taker_buy_volume": 76539.57, "taker_buy_quote": 15154.83486}, {"ts": 1772462880000, "open": 0.198, "high": 0.199, "low": 0.197, "close": 0.198, "volume": 144095.51, "quote_volume": 28540.16201, "trades": 208, "taker_buy_volume": 67773.31, "taker_buy_quote": 13428.81083}, {"ts": 1772462940000, "open": 0.198, "high": 0.2, "low": 0.198, "close": 0.199, "volume": 75172.4, "quote_volume": 14960.94558, "trades": 111, "taker_buy_volume": 43201.91, "taker_buy_quote": 8598.84358}, {"ts": 1772463000000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 76215.44, "quote_volume": 15167.82158, "trades": 168, "taker_buy_volume": 44184.49, "taker_buy_quote": 8793.66253}, {"ts": 1772463060000, "open": 0.2, "high": 0.201, "low": 0.199, "close": 0.199, "volume": 288442.38, "quote_volume": 57735.29605, "trades": 272, "taker_buy_volume": 194356.99, "taker_buy_quote": 38920.27427}, {"ts": 1772463120000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 150059.35, "quote_volume": 29861.81065, "trades": 255, "taker_buy_volume": 63254.3, "taker_buy_quote": 12587.6057}, {"ts": 1772463180000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 72910.22, "quote_volume": 14509.13378, "trades": 201, "taker_buy_volume": 35703.13, "taker_buy_quote": 7104.92287}, {"ts": 1772463240000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 21514.91, "quote_volume": 4281.76409, "trades": 27, "taker_buy_volume": 20758.5, "taker_buy_quote": 4131.2385}, {"ts": 1772463300000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 194060.15, "quote_volume": 38779.77707, "trades": 85, "taker_buy_volume": 161807.22, "taker_buy_quote": 32361.444}, {"ts": 1772463360000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 123959.9, "quote_volume": 24673.0151, "trades": 162, "taker_buy_volume": 24643.1, "taker_buy_quote": 4908.9719}, {"ts": 1772463420000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 6496.28, "quote_volume": 1293.22031, "trades": 28, "taker_buy_volume": 1559.81, "taker_buy_quote": 310.86278}, {"ts": 1772463480000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 177.44, "quote_volume": 35.488, "trades": 1, "taker_buy_volume": 177.44, "taker_buy_quote": 35.488}, {"ts": 1772463540000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 39247.32, "quote_volume": 7849.464, "trades": 35, "taker_buy_volume": 27262.2, "taker_buy_quote": 5452.44}, {"ts": 1772463600000, "open": 0.2, "high": 0.201, "low": 0.199, "close": 0.199, "volume": 171905.45, "quote_volume": 34379.80314, "trades": 175, "taker_buy_volume": 80472.14, "taker_buy_quote": 16094.66233}, {"ts": 1772463660000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 124060.9, "quote_volume": 24911.78746, "trades": 131, "taker_buy_volume": 92324.41, "taker_buy_quote": 18540.16892}, {"ts": 1772463720000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 417725.63, "quote_volume": 83962.69757, "trades": 220, "taker_buy_volume": 206276.51, "taker_buy_quote": 41461.57851}, {"ts": 1772463780000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 44825.94, "quote_volume": 8965.173, "trades": 63, "taker_buy_volume": 28540.49, "taker_buy_quote": 5708.098}, {"ts": 1772463840000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 18239.3, "quote_volume": 3647.86, "trades": 45, "taker_buy_volume": 5524.8, "taker_buy_quote": 1104.96}, {"ts": 1772463900000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 52576.97, "quote_volume": 10567.08817, "trades": 37, "taker_buy_volume": 51644.05, "taker_buy_quote": 10380.45405}, {"ts": 1772463960000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 62351.78, "quote_volume": 12593.04727, "trades": 40, "taker_buy_volume": 60339.49, "taker_buy_quote": 12188.57698}, {"ts": 1772464020000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 19139.11, "quote_volume": 3878.80428, "trades": 52, "taker_buy_volume": 14391.26, "taker_buy_quote": 2919.73858}, {"ts": 1772464080000, "open": 0.202, "high": 0.204, "low": 0.202, "close": 0.204, "volume": 200492.63, "quote_volume": 40701.14128, "trades": 166, "taker_buy_volume": 102118.96, "taker_buy_quote": 20731.80157}, {"ts": 1772464140000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 31225.2, "quote_volume": 6369.88431, "trades": 48, "taker_buy_volume": 30141.27, "taker_buy_quote": 6148.81908}, {"ts": 1772464200000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 49210.52, "quote_volume": 10016.59776, "trades": 27, "taker_buy_volume": 26862.2, "taker_buy_quote": 5479.8888}, {"ts": 1772464260000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 148491.41, "quote_volume": 30292.19204, "trades": 179, "taker_buy_volume": 76913.13, "taker_buy_quote": 15690.27852}, {"ts": 1772464320000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 191682.76, "quote_volume": 39115.51395, "trades": 123, "taker_buy_volume": 132636.16, "taker_buy_quote": 27070.00755}, {"ts": 1772464380000, "open": 0.205, "high": 0.206, "low": 0.204, "close": 0.206, "volume": 439568.55, "quote_volume": 90154.76135, "trades": 327, "taker_buy_volume": 319884.17, "taker_buy_quote": 65619.63904}, {"ts": 1772464440000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 21040.51, "quote_volume": 4313.80788, "trades": 14, "taker_buy_volume": 503.33, "taker_buy_quote": 103.68598}, {"ts": 1772464500000, "open": 0.206, "high": 0.207, "low": 0.205, "close": 0.205, "volume": 259822.14, "quote_volume": 53546.08392, "trades": 148, "taker_buy_volume": 171099.22, "taker_buy_quote": 35273.84731}, {"ts": 1772464560000, "open": 0.205, "high": 0.207, "low": 0.205, "close": 0.206, "volume": 60833.67, "quote_volume": 12519.23557, "trades": 99, "taker_buy_volume": 23654.41, "taker_buy_quote": 4872.86671}, {"ts": 1772464620000, "open": 0.206, "high": 0.208, "low": 0.206, "close": 0.207, "volume": 145089.51, "quote_volume": 30108.61046, "trades": 131, "taker_buy_volume": 111149.28, "taker_buy_quote": 23083.03679}, {"ts": 1772464680000, "open": 0.207, "high": 0.208, "low": 0.206, "close": 0.206, "volume": 52848.43, "quote_volume": 10939.0839, "trades": 165, "taker_buy_volume": 30052.01, "taker_buy_quote": 6220.81414}, {"ts": 1772464740000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 89305.72, "quote_volume": 18466.56205, "trades": 46, "taker_buy_volume": 69583.73, "taker_buy_quote": 14403.83211}, {"ts": 1772464800000, "open": 0.206, "high": 0.209, "low": 0.206, "close": 0.208, "volume": 111628.19, "quote_volume": 23154.38566, "trades": 121, "taker_buy_volume": 101088.73, "taker_buy_quote": 20972.71998}, {"ts": 1772464860000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 13234.37, "quote_volume": 2765.74661, "trades": 24, "taker_buy_volume": 12997.65, "taker_buy_quote": 2716.50885}, {"ts": 1772464920000, "open": 0.208, "high": 0.209, "low": 0.207, "close": 0.207, "volume": 248095.12, "quote_volume": 51634.24236, "trades": 198, "taker_buy_volume": 109518.73, "taker_buy_quote": 22810.55377}, {"ts": 1772464980000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 52835.0, "quote_volume": 10989.19332, "trades": 102, "taker_buy_volume": 32456.54, "taker_buy_quote": 6750.96032}, {"ts": 1772465040000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 89587.16, "quote_volume": 18632.42304, "trades": 81, "taker_buy_volume": 37189.36, "taker_buy_quote": 7735.38688}, {"ts": 1772465100000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 285960.24, "quote_volume": 59648.11975, "trades": 248, "taker_buy_volume": 134756.91, "taker_buy_quote": 28129.49567}, {"ts": 1772465160000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 10980.09, "quote_volume": 2286.37076, "trades": 13, "taker_buy_volume": 2512.04, "taker_buy_quote": 525.01636}, {"ts": 1772465220000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 87117.11, "quote_volume": 18120.42194, "trades": 134, "taker_buy_volume": 30036.03, "taker_buy_quote": 6247.5573}, {"ts": 1772465280000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 24303.33, "quote_volume": 5040.40381, "trades": 25, "taker_buy_volume": 8699.49, "taker_buy_quote": 1809.49392}, {"ts": 1772465340000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 24162.6, "quote_volume": 5001.6582, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772465400000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 208478.23, "quote_volume": 43363.87472, "trades": 188, "taker_buy_volume": 94446.36, "taker_buy_quote": 19645.24576}, {"ts": 1772465460000, "open": 0.208, "high": 0.208, "low": 0.206, "close": 0.207, "volume": 65166.41, "quote_volume": 13489.22577, "trades": 131, "taker_buy_volume": 31068.97, "taker_buy_quote": 6433.34433}, {"ts": 1772465520000, "open": 0.207, "high": 0.207, "low": 0.205, "close": 0.206, "volume": 234061.63, "quote_volume": 48304.84801, "trades": 278, "taker_buy_volume": 97156.59, "taker_buy_quote": 20058.7047}, {"ts": 1772465580000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 133047.39, "quote_volume": 27391.13263, "trades": 167, "taker_buy_volume": 66753.9, "taker_buy_quote": 13751.3034}, {"ts": 1772465640000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 34897.67, "quote_volume": 7188.86543, "trades": 45, "taker_buy_volume": 6689.4, "taker_buy_quote": 1378.0164}, {"ts": 1772465700000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 31215.56, "quote_volume": 6430.61757, "trades": 20, "taker_buy_volume": 212.21, "taker_buy_quote": 43.92747}, {"ts": 1772465760000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 107442.4, "quote_volume": 22240.46258, "trades": 134, "taker_buy_volume": 77335.12, "taker_buy_quote": 16008.36984}, {"ts": 1772465820000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 50647.84, "quote_volume": 10485.66012, "trades": 69, "taker_buy_volume": 5955.28, "taker_buy_quote": 1234.3002}, {"ts": 1772465880000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 86140.05, "quote_volume": 17831.66342, "trades": 76, "taker_buy_volume": 46228.77, "taker_buy_quote": 9570.02846}, {"ts": 1772465940000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 12508.06, "quote_volume": 2601.67648, "trades": 7, "taker_buy_volume": 12508.06, "taker_buy_quote": 2601.67648}, {"ts": 1772466000000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 236785.3, "quote_volume": 49044.19124, "trades": 33, "taker_buy_volume": 29634.14, "taker_buy_quote": 6163.90112}, {"ts": 1772466060000, "open": 0.207, "high": 0.209, "low": 0.207, "close": 0.209, "volume": 188064.37, "quote_volume": 39107.63881, "trades": 105, "taker_buy_volume": 112820.31, "taker_buy_quote": 23456.87433}, {"ts": 1772466120000, "open": 0.209, "high": 0.21, "low": 0.208, "close": 0.209, "volume": 88821.73, "quote_volume": 18531.56836, "trades": 108, "taker_buy_volume": 38012.51, "taker_buy_quote": 7962.80076}, {"ts": 1772466180000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 234454.23, "quote_volume": 49000.99977, "trades": 242, "taker_buy_volume": 141283.21, "taker_buy_quote": 29528.25659}, {"ts": 1772466240000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 43562.15, "quote_volume": 9104.46352, "trades": 53, "taker_buy_volume": 7007.08, "taker_buy_quote": 1464.47972}, {"ts": 1772466300000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 18525.48, "quote_volume": 3871.82052, "trades": 54, "taker_buy_volume": 11667.3, "taker_buy_quote": 2438.4657}, {"ts": 1772466360000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 62609.44, "quote_volume": 13050.98704, "trades": 125, "taker_buy_volume": 41325.83, "taker_buy_quote": 8623.99616}, {"ts": 1772466420000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 19273.66, "quote_volume": 4013.88855, "trades": 11, "taker_buy_volume": 4967.27, "taker_buy_quote": 1038.15943}, {"ts": 1772466480000, "open": 0.208, "high": 0.209, "low": 0.207, "close": 0.208, "volume": 186706.29, "quote_volume": 38834.68119, "trades": 173, "taker_buy_volume": 27344.63, "taker_buy_quote": 5687.71661}, {"ts": 1772466540000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 11767.13, "quote_volume": 2447.55554, "trades": 41, "taker_buy_volume": 2860.22, "taker_buy_quote": 594.92576}, {"ts": 1772466600000, "open": 0.208, "high": 0.209, "low": 0.207, "close": 0.208, "volume": 365853.07, "quote_volume": 76031.69998, "trades": 285, "taker_buy_volume": 185173.29, "taker_buy_quote": 38516.4777}, {"ts": 1772466660000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 58525.31, "quote_volume": 12173.31479, "trades": 49, "taker_buy_volume": 16285.2, "taker_buy_quote": 3387.37191}, {"ts": 1772466720000, "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": 1772466780000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 129613.06, "quote_volume": 26829.79577, "trades": 127, "taker_buy_volume": 51785.33, "taker_buy_quote": 10719.56331}, {"ts": 1772466840000, "open": 0.207, "high": 0.207, "low": 0.205, "close": 0.205, "volume": 176781.24, "quote_volume": 36415.03401, "trades": 176, "taker_buy_volume": 51697.71, "taker_buy_quote": 10649.75241}, {"ts": 1772466900000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 108899.99, "quote_volume": 22339.11957, "trades": 48, "taker_buy_volume": 14621.62, "taker_buy_quote": 3012.05372}, {"ts": 1772466960000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 81742.62, "quote_volume": 16838.97972, "trades": 72, "taker_buy_volume": 48594.93, "taker_buy_quote": 10010.55558}, {"ts": 1772467020000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 978.77, "quote_volume": 201.62662, "trades": 3, "taker_buy_volume": 978.77, "taker_buy_quote": 201.62662}, {"ts": 1772467080000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 202836.89, "quote_volume": 41778.28807, "trades": 148, "taker_buy_volume": 118391.4, "taker_buy_quote": 24388.6284}, {"ts": 1772467140000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 5268.39, "quote_volume": 1086.24287, "trades": 8, "taker_buy_volume": 954.53, "taker_buy_quote": 197.58771}, {"ts": 1772467200000, "open": 0.206, "high": 0.208, "low": 0.206, "close": 0.206, "volume": 125945.22, "quote_volume": 26072.61783, "trades": 264, "taker_buy_volume": 72243.55, "taker_buy_quote": 14958.61485}, {"ts": 1772467260000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 108217.42, "quote_volume": 22389.36267, "trades": 89, "taker_buy_volume": 63763.71, "taker_buy_quote": 13199.08797}, {"ts": 1772467320000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 28932.92, "quote_volume": 5960.8187, "trades": 75, "taker_buy_volume": 9284.17, "taker_buy_quote": 1913.06758}, {"ts": 1772467380000, "open": 0.206, "high": 0.207, "low": 0.205, "close": 0.205, "volume": 42176.12, "quote_volume": 8689.27714, "trades": 117, "taker_buy_volume": 22511.45, "taker_buy_quote": 4638.3806}, {"ts": 1772467440000, "open": 0.206, "high": 0.207, "low": 0.205, "close": 0.206, "volume": 178979.64, "quote_volume": 36874.89809, "trades": 245, "taker_buy_volume": 98884.74, "taker_buy_quote": 20375.58964}, {"ts": 1772467500000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 114836.7, "quote_volume": 23656.16163, "trades": 68, "taker_buy_volume": 46345.83, "taker_buy_quote": 9547.24098}, {"ts": 1772467560000, "open": 0.205, "high": 0.207, "low": 0.205, "close": 0.206, "volume": 10443.27, "quote_volume": 2151.502, "trades": 67, "taker_buy_volume": 6708.67, "taker_buy_quote": 1382.60798}, {"ts": 1772467620000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 30651.82, "quote_volume": 6315.361, "trades": 21, "taker_buy_volume": 30600.43, "taker_buy_quote": 6304.77466}, {"ts": 1772467680000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 25138.93, "quote_volume": 5198.75752, "trades": 95, "taker_buy_volume": 14285.69, "taker_buy_quote": 2957.13783}, {"ts": 1772467740000, "open": 0.207, "high": 0.209, "low": 0.207, "close": 0.209, "volume": 131468.8, "quote_volume": 27336.50294, "trades": 142, "taker_buy_volume": 112217.85, "taker_buy_quote": 23332.35376}, {"ts": 1772467800000, "open": 0.209, "high": 0.21, "low": 0.208, "close": 0.209, "volume": 25985.08, "quote_volume": 5430.73718, "trades": 117, "taker_buy_volume": 15410.32, "taker_buy_quote": 3220.76324}, {"ts": 1772467860000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 9427.61, "quote_volume": 1961.87049, "trades": 11, "taker_buy_volume": 927.61, "taker_buy_quote": 193.87049}, {"ts": 1772467920000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 47116.59, "quote_volume": 9800.95728, "trades": 29, "taker_buy_volume": 706.56, "taker_buy_quote": 147.67104}, {"ts": 1772467980000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 1177.21, "quote_volume": 246.03689, "trades": 2, "taker_buy_volume": 1177.21, "taker_buy_quote": 246.03689}, {"ts": 1772468040000, "open": 0.209, "high": 0.21, "low": 0.208, "close": 0.21, "volume": 53968.82, "quote_volume": 11279.56015, "trades": 88, "taker_buy_volume": 40264.32, "taker_buy_quote": 8415.93618}, {"ts": 1772468100000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 174076.25, "quote_volume": 36228.77275, "trades": 167, "taker_buy_volume": 52181.12, "taker_buy_quote": 10857.41935}, {"ts": 1772468160000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 26576.41, "quote_volume": 5528.76763, "trades": 43, "taker_buy_volume": 22863.4, "taker_buy_quote": 4756.46155}, {"ts": 1772468220000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 85433.65, "quote_volume": 17770.84044, "trades": 63, "taker_buy_volume": 80333.65, "taker_buy_quote": 16710.04044}, {"ts": 1772468280000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 119882.86, "quote_volume": 25053.90774, "trades": 102, "taker_buy_volume": 105098.24, "taker_buy_quote": 21965.53216}, {"ts": 1772468340000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 3213.72, "quote_volume": 669.52474, "trades": 4, "taker_buy_volume": 1070.98, "taker_buy_quote": 223.83482}, {"ts": 1772468400000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 5055.86, "quote_volume": 1056.67474, "trades": 30, "taker_buy_volume": 5055.86, "taker_buy_quote": 1056.67474}, {"ts": 1772468460000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 24497.2, "quote_volume": 5105.98997, "trades": 15, "taker_buy_volume": 10572.37, "taker_buy_quote": 2209.62533}, {"ts": 1772468520000, "open": 0.208, "high": 0.21, "low": 0.208, "close": 0.209, "volume": 97784.21, "quote_volume": 20436.60049, "trades": 141, "taker_buy_volume": 58508.39, "taker_buy_quote": 12228.90304}, {"ts": 1772468580000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 181668.8, "quote_volume": 38191.237, "trades": 85, "taker_buy_volume": 181530.42, "taker_buy_quote": 38162.1772}, {"ts": 1772468640000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 76803.92, "quote_volume": 16126.91154, "trades": 46, "taker_buy_volume": 6323.73, "taker_buy_quote": 1327.9833}, {"ts": 1772468700000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 935.73, "quote_volume": 196.45028, "trades": 11, "taker_buy_volume": 882.71, "taker_buy_quote": 185.3691}, {"ts": 1772468760000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 314349.1, "quote_volume": 65700.62078, "trades": 216, "taker_buy_volume": 127155.67, "taker_buy_quote": 26577.19391}, {"ts": 1772468820000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 78900.89, "quote_volume": 16459.84891, "trades": 31, "taker_buy_volume": 31579.68, "taker_buy_quote": 6600.15312}, {"ts": 1772468880000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 701.56, "quote_volume": 145.92448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772468940000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 274.83, "quote_volume": 57.1925, "trades": 2, "taker_buy_volume": 27.86, "taker_buy_quote": 5.82274}, {"ts": 1772469000000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 67612.88, "quote_volume": 14063.47904, "trades": 82, "taker_buy_volume": 27042.56, "taker_buy_quote": 5624.85248}, {"ts": 1772469060000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 270815.66, "quote_volume": 55919.92523, "trades": 83, "taker_buy_volume": 879.31, "taker_buy_quote": 182.01717}, {"ts": 1772469120000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 73241.03, "quote_volume": 15090.12459, "trades": 50, "taker_buy_volume": 33646.57, "taker_buy_quote": 6933.66583}, {"ts": 1772469180000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 143366.34, "quote_volume": 29536.75466, "trades": 116, "taker_buy_volume": 50356.69, "taker_buy_quote": 10376.76676}, {"ts": 1772469240000, "open": 0.206, "high": 0.207, "low": 0.205, "close": 0.206, "volume": 295033.36, "quote_volume": 60774.28878, "trades": 364, "taker_buy_volume": 158125.68, "taker_buy_quote": 32574.3911}, {"ts": 1772469300000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 60733.45, "quote_volume": 12511.00309, "trades": 139, "taker_buy_volume": 31869.66, "taker_buy_quote": 6565.14996}, {"ts": 1772469360000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 1329.88, "quote_volume": 273.95528, "trades": 28, "taker_buy_volume": 719.42, "taker_buy_quote": 148.20052}, {"ts": 1772469420000, "open": 0.206, "high": 0.206, "low": 0.204, "close": 0.205, "volume": 59726.46, "quote_volume": 12237.01906, "trades": 87, "taker_buy_volume": 43107.63, "taker_buy_quote": 8837.34595}, {"ts": 1772469480000, "open": 0.205, "high": 0.206, "low": 0.204, "close": 0.204, "volume": 25630.45, "quote_volume": 5247.06909, "trades": 24, "taker_buy_volume": 292.44, "taker_buy_quote": 60.24264}, {"ts": 1772469540000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 5408.23, "quote_volume": 1103.37659, "trades": 9, "taker_buy_volume": 97.67, "taker_buy_quote": 20.02235}, {"ts": 1772469600000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 24893.85, "quote_volume": 5103.23925, "trades": 21, "taker_buy_volume": 24893.85, "taker_buy_quote": 5103.23925}, {"ts": 1772469660000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 50389.04, "quote_volume": 10410.42093, "trades": 82, "taker_buy_volume": 50329.94, "taker_buy_quote": 10398.18723}, {"ts": 1772469720000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 8097.02, "quote_volume": 1676.28933, "trades": 13, "taker_buy_volume": 206.19, "taker_buy_quote": 42.88752}, {"ts": 1772469780000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 57319.99, "quote_volume": 11922.55792, "trades": 154, "taker_buy_volume": 37558.72, "taker_buy_quote": 7812.21376}, {"ts": 1772469840000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 83452.44, "quote_volume": 17358.65988, "trades": 73, "taker_buy_volume": 44132.73, "taker_buy_quote": 9180.1602}, {"ts": 1772469900000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 201670.69, "quote_volume": 41957.12942, "trades": 229, "taker_buy_volume": 111494.52, "taker_buy_quote": 23200.48606}, {"ts": 1772469960000, "open": 0.208, "high": 0.21, "low": 0.208, "close": 0.209, "volume": 191737.68, "quote_volume": 40145.2051, "trades": 163, "taker_buy_volume": 174707.99, "taker_buy_quote": 36577.78236}, {"ts": 1772470020000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 101317.56, "quote_volume": 21174.83214, "trades": 143, "taker_buy_volume": 30797.61, "taker_buy_quote": 6436.70049}, {"ts": 1772470080000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 9591.56, "quote_volume": 1995.28257, "trades": 4, "taker_buy_volume": 238.09, "taker_buy_quote": 49.76081}, {"ts": 1772470140000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 54147.57, "quote_volume": 11310.78068, "trades": 17, "taker_buy_volume": 48086.12, "taker_buy_quote": 10049.99908}, {"ts": 1772470200000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 150894.45, "quote_volume": 31386.0456, "trades": 158, "taker_buy_volume": 32889.53, "taker_buy_quote": 6841.02224}, {"ts": 1772470260000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 3987.45, "quote_volume": 825.40215, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470320000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 48374.56, "quote_volume": 10013.87045, "trades": 9, "taker_buy_volume": 336.53, "taker_buy_quote": 69.99824}, {"ts": 1772470380000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 134005.39, "quote_volume": 27739.11573, "trades": 133, "taker_buy_volume": 65550.28, "taker_buy_quote": 13568.90796}, {"ts": 1772470440000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 43950.41, "quote_volume": 9097.23987, "trades": 117, "taker_buy_volume": 30012.87, "taker_buy_quote": 6212.66409}, {"ts": 1772470500000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 3540.52, "quote_volume": 732.63781, "trades": 22, "taker_buy_volume": 2364.34, "taker_buy_quote": 489.41838}, {"ts": 1772470560000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 5300.99, "quote_volume": 1092.00394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470620000, "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": 1772470680000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 4215.18, "quote_volume": 868.32708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470740000, "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": 1772470800000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 219690.43, "quote_volume": 45181.56375, "trades": 170, "taker_buy_volume": 35839.75, "taker_buy_quote": 7382.9885}, {"ts": 1772470860000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 5107.16, "quote_volume": 1046.9678, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772470920000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 38947.2, "quote_volume": 7984.176, "trades": 83, "taker_buy_volume": 2914.31, "taker_buy_quote": 597.43355}, {"ts": 1772470980000, "open": 0.205, "high": 0.206, "low": 0.204, "close": 0.205, "volume": 164100.34, "quote_volume": 33644.56286, "trades": 241, "taker_buy_volume": 83340.55, "taker_buy_quote": 17090.76669}, {"ts": 1772471040000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 7957.47, "quote_volume": 1631.28135, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471100000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 95825.4, "quote_volume": 19644.207, "trades": 115, "taker_buy_volume": 60114.95, "taker_buy_quote": 12323.56475}, {"ts": 1772471160000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 21257.27, "quote_volume": 4336.63327, "trades": 14, "taker_buy_volume": 150.19, "taker_buy_quote": 30.78895}, {"ts": 1772471220000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 1838.82, "quote_volume": 375.11928, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471280000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 144444.26, "quote_volume": 29466.62904, "trades": 120, "taker_buy_volume": 59250.84, "taker_buy_quote": 12087.17136}, {"ts": 1772471340000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 12517.22, "quote_volume": 2565.55115, "trades": 3, "taker_buy_volume": 12038.27, "taker_buy_quote": 2467.84535}, {"ts": 1772471400000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 15458.75, "quote_volume": 3153.6005, "trades": 4, "taker_buy_volume": 15.5, "taker_buy_quote": 3.1775}, {"ts": 1772471460000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 161193.43, "quote_volume": 32888.76112, "trades": 247, "taker_buy_volume": 68206.76, "taker_buy_quote": 13919.48044}, {"ts": 1772471520000, "open": 0.204, "high": 0.205, "low": 0.203, "close": 0.204, "volume": 74849.42, "quote_volume": 15269.17099, "trades": 219, "taker_buy_volume": 45064.9, "taker_buy_quote": 9193.28838}, {"ts": 1772471580000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 29777.53, "quote_volume": 6073.829, "trades": 63, "taker_buy_volume": 9419.96, "taker_buy_quote": 1921.67184}, {"ts": 1772471640000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 12831.23, "quote_volume": 2604.73969, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471700000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 59145.6, "quote_volume": 12006.5568, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772471760000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 251397.49, "quote_volume": 51082.45658, "trades": 265, "taker_buy_volume": 107263.19, "taker_buy_quote": 21784.28372}, {"ts": 1772471820000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 93076.59, "quote_volume": 18864.4241, "trades": 122, "taker_buy_volume": 62952.92, "taker_buy_quote": 12779.44276}, {"ts": 1772471880000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 65054.36, "quote_volume": 13141.51806, "trades": 87, "taker_buy_volume": 14183.99, "taker_buy_quote": 2865.70332}, {"ts": 1772471940000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472000000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 81876.17, "quote_volume": 16634.58391, "trades": 60, "taker_buy_volume": 53052.84, "taker_buy_quote": 10783.44792}, {"ts": 1772472060000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 25062.08, "quote_volume": 5087.60224, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472120000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 131059.82, "quote_volume": 26605.14346, "trades": 199, "taker_buy_volume": 68143.85, "taker_buy_quote": 13833.20155}, {"ts": 1772472180000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 115004.7, "quote_volume": 23345.87036, "trades": 132, "taker_buy_volume": 61915.47, "taker_buy_quote": 12568.84041}, {"ts": 1772472240000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 22405.09, "quote_volume": 4543.03899, "trades": 37, "taker_buy_volume": 16299.17, "taker_buy_quote": 3308.73151}, {"ts": 1772472300000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 30202.63, "quote_volume": 6101.17927, "trades": 17, "taker_buy_volume": 248.01, "taker_buy_quote": 50.34603}, {"ts": 1772472360000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 10240.94, "quote_volume": 2078.57656, "trades": 4, "taker_buy_volume": 9906.68, "taker_buy_quote": 2011.05604}, {"ts": 1772472420000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 6475.31, "quote_volume": 1308.0377, "trades": 8, "taker_buy_volume": 25.08, "taker_buy_quote": 5.09124}, {"ts": 1772472480000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 56811.7, "quote_volume": 11532.43015, "trades": 20, "taker_buy_volume": 56466.75, "taker_buy_quote": 11462.75025}, {"ts": 1772472540000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472600000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 5009.84, "quote_volume": 1016.91378, "trades": 3, "taker_buy_volume": 4926.1, "taker_buy_quote": 999.9983}, {"ts": 1772472660000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 11510.23, "quote_volume": 2336.49295, "trades": 39, "taker_buy_volume": 5348.91, "taker_buy_quote": 1085.82873}, {"ts": 1772472720000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 5576.34, "quote_volume": 1131.91328, "trades": 21, "taker_buy_volume": 5492.6, "taker_buy_quote": 1114.9978}, {"ts": 1772472780000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472840000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 84.15, "quote_volume": 16.9983, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772472900000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 226164.68, "quote_volume": 45911.34589, "trades": 161, "taker_buy_volume": 101639.24, "taker_buy_quote": 20632.76572}, {"ts": 1772472960000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 58405.14, "quote_volume": 11866.95466, "trades": 25, "taker_buy_volume": 58373.01, "taker_buy_quote": 11860.43227}, {"ts": 1772473020000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 95856.3, "quote_volume": 19459.07559, "trades": 130, "taker_buy_volume": 15063.54, "taker_buy_quote": 3058.14531}, {"ts": 1772473080000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 108158.03, "quote_volume": 21847.92206, "trades": 134, "taker_buy_volume": 45589.77, "taker_buy_quote": 9209.13354}, {"ts": 1772473140000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 58091.11, "quote_volume": 11734.40422, "trades": 91, "taker_buy_volume": 26239.55, "taker_buy_quote": 5300.3891}, {"ts": 1772473200000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 107420.12, "quote_volume": 21710.90254, "trades": 73, "taker_buy_volume": 45853.9, "taker_buy_quote": 9274.5261}, {"ts": 1772473260000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 67414.85, "quote_volume": 13617.74774, "trades": 141, "taker_buy_volume": 56273.45, "taker_buy_quote": 11367.2369}, {"ts": 1772473320000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 66794.98, "quote_volume": 13490.33505, "trades": 86, "taker_buy_volume": 13229.83, "taker_buy_quote": 2672.42566}, {"ts": 1772473380000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 113429.73, "quote_volume": 22797.42282, "trades": 113, "taker_buy_volume": 12545.24, "taker_buy_quote": 2521.59324}, {"ts": 1772473440000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 198393.6, "quote_volume": 39678.72648, "trades": 167, "taker_buy_volume": 55853.89, "taker_buy_quote": 11170.78448}, {"ts": 1772473500000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 321767.41, "quote_volume": 64465.97161, "trades": 161, "taker_buy_volume": 218967.61, "taker_buy_quote": 43906.01161}, {"ts": 1772473560000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 63.67, "quote_volume": 12.734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772473620000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 18294.41, "quote_volume": 3686.73117, "trades": 39, "taker_buy_volume": 18294.41, "taker_buy_quote": 3686.73117}, {"ts": 1772473680000, "open": 0.202, "high": 0.202, "low": 0.2, "close": 0.2, "volume": 24227.61, "quote_volume": 4869.89337, "trades": 59, "taker_buy_volume": 5865.38, "taker_buy_quote": 1179.18464}, {"ts": 1772473740000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 16685.27, "quote_volume": 3353.73927, "trades": 39, "taker_buy_volume": 14414.43, "taker_buy_quote": 2897.30043}, {"ts": 1772473800000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 99896.5, "quote_volume": 20078.9465, "trades": 144, "taker_buy_volume": 35117.1, "taker_buy_quote": 7058.5371}, {"ts": 1772473860000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 64536.86, "quote_volume": 12979.62791, "trades": 28, "taker_buy_volume": 54640.08, "taker_buy_quote": 10990.37513}, {"ts": 1772473920000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 58632.12, "quote_volume": 11843.68824, "trades": 94, "taker_buy_volume": 29790.25, "taker_buy_quote": 6017.6305}, {"ts": 1772473980000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 26433.47, "quote_volume": 5339.56094, "trades": 60, "taker_buy_volume": 26433.47, "taker_buy_quote": 5339.56094}, {"ts": 1772474040000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 7729.72, "quote_volume": 1569.13316, "trades": 1, "taker_buy_volume": 7729.72, "taker_buy_quote": 1569.13316}, {"ts": 1772474100000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 16108.59, "quote_volume": 3270.04377, "trades": 49, "taker_buy_volume": 9379.57, "taker_buy_quote": 1904.05271}, {"ts": 1772474160000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 155.95, "quote_volume": 31.65785, "trades": 1, "taker_buy_volume": 155.95, "taker_buy_quote": 31.65785}, {"ts": 1772474220000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 50286.1, "quote_volume": 10208.0783, "trades": 36, "taker_buy_volume": 26069.25, "taker_buy_quote": 5292.05775}, {"ts": 1772474280000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474340000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 4323.75, "quote_volume": 873.72125, "trades": 6, "taker_buy_volume": 323.75, "taker_buy_quote": 65.72125}, {"ts": 1772474400000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 46828.96, "quote_volume": 9506.27888, "trades": 87, "taker_buy_volume": 33062.39, "taker_buy_quote": 6711.66517}, {"ts": 1772474460000, "open": 0.202, "high": 0.203, "low": 0.201, "close": 0.201, "volume": 222966.91, "quote_volume": 45039.23685, "trades": 194, "taker_buy_volume": 44446.95, "taker_buy_quote": 8978.31346}, {"ts": 1772474520000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 5214.77, "quote_volume": 1050.76601, "trades": 17, "taker_buy_volume": 2597.24, "taker_buy_quote": 524.64248}, {"ts": 1772474580000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 54580.84, "quote_volume": 10970.74884, "trades": 65, "taker_buy_volume": 33929.32, "taker_buy_quote": 6819.79332}, {"ts": 1772474640000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 90189.87, "quote_volume": 18128.16387, "trades": 83, "taker_buy_volume": 61390.06, "taker_buy_quote": 12339.40206}, {"ts": 1772474700000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 38014.43, "quote_volume": 7678.66676, "trades": 39, "taker_buy_volume": 16788.35, "taker_buy_quote": 3391.2467}, {"ts": 1772474760000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 488.11, "quote_volume": 98.11011, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474820000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 500.0, "quote_volume": 100.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772474880000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 12207.31, "quote_volume": 2465.87662, "trades": 40, "taker_buy_volume": 12137.61, "taker_buy_quote": 2451.79722}, {"ts": 1772474940000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 22550.91, "quote_volume": 4555.28382, "trades": 53, "taker_buy_volume": 15554.71, "taker_buy_quote": 3142.05142}, {"ts": 1772475000000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 34979.67, "quote_volume": 7065.87127, "trades": 28, "taker_buy_volume": 27414.96, "taker_buy_quote": 5537.82192}, {"ts": 1772475060000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 204070.95, "quote_volume": 41394.05557, "trades": 125, "taker_buy_volume": 155446.43, "taker_buy_quote": 31523.81733}, {"ts": 1772475120000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 77067.88, "quote_volume": 15567.71176, "trades": 115, "taker_buy_volume": 22530.41, "taker_buy_quote": 4551.14282}, {"ts": 1772475180000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 29955.1, "quote_volume": 6050.9302, "trades": 82, "taker_buy_volume": 20369.13, "taker_buy_quote": 4114.56426}, {"ts": 1772475240000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 63121.06, "quote_volume": 12813.57518, "trades": 47, "taker_buy_volume": 27356.99, "taker_buy_quote": 5553.46897}, {"ts": 1772475300000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 25776.69, "quote_volume": 5232.42238, "trades": 40, "taker_buy_volume": 21083.27, "taker_buy_quote": 4279.90381}, {"ts": 1772475360000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 6.19, "quote_volume": 1.25657, "trades": 1, "taker_buy_volume": 6.19, "taker_buy_quote": 1.25657}, {"ts": 1772475420000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 1476.34, "quote_volume": 299.69702, "trades": 9, "taker_buy_volume": 1476.34, "taker_buy_quote": 299.69702}, {"ts": 1772475480000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 499.5, "quote_volume": 100.899, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475540000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475600000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 30076.61, "quote_volume": 6105.49852, "trades": 27, "taker_buy_volume": 1362.06, "taker_buy_quote": 276.49818}, {"ts": 1772475660000, "open": 0.203, "high": 0.204, "low": 0.202, "close": 0.204, "volume": 26084.41, "quote_volume": 5295.45033, "trades": 56, "taker_buy_volume": 6046.22, "taker_buy_quote": 1227.71108}, {"ts": 1772475720000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 28396.59, "quote_volume": 5764.50777, "trades": 58, "taker_buy_volume": 3802.66, "taker_buy_quote": 771.93998}, {"ts": 1772475780000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 15660.9, "quote_volume": 3179.12067, "trades": 82, "taker_buy_volume": 9208.15, "taker_buy_quote": 1869.25445}, {"ts": 1772475840000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 35972.96, "quote_volume": 7302.51088, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475900000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 80.92, "quote_volume": 16.42676, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772475960000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476020000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 94421.1, "quote_volume": 19167.4833, "trades": 180, "taker_buy_volume": 63647.91, "taker_buy_quote": 12920.52573}, {"ts": 1772476080000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 16285.85, "quote_volume": 3306.02755, "trades": 55, "taker_buy_volume": 13412.91, "taker_buy_quote": 2722.82073}, {"ts": 1772476140000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476200000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 121951.84, "quote_volume": 24634.27168, "trades": 156, "taker_buy_volume": 12056.9, "taker_buy_quote": 2435.4938}, {"ts": 1772476260000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 514.02, "quote_volume": 104.34606, "trades": 1, "taker_buy_volume": 514.02, "taker_buy_quote": 104.34606}, {"ts": 1772476320000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 111286.3, "quote_volume": 22598.1395, "trades": 77, "taker_buy_volume": 98338.27, "taker_buy_quote": 19969.68941}, {"ts": 1772476380000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 9.38, "quote_volume": 1.91352, "trades": 1, "taker_buy_volume": 9.38, "taker_buy_quote": 1.91352}, {"ts": 1772476440000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 47492.71, "quote_volume": 9641.26498, "trades": 76, "taker_buy_volume": 27986.01, "taker_buy_quote": 5681.40488}, {"ts": 1772476500000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 183.55, "quote_volume": 37.4442, "trades": 3, "taker_buy_volume": 183.55, "taker_buy_quote": 37.4442}, {"ts": 1772476560000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 21869.57, "quote_volume": 4439.53209, "trades": 7, "taker_buy_volume": 9.38, "taker_buy_quote": 1.91352}, {"ts": 1772476620000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 17.38, "quote_volume": 3.52814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476680000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 7.67, "quote_volume": 1.55701, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772476740000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 73171.2, "quote_volume": 14853.7536, "trades": 134, "taker_buy_volume": 22599.71, "taker_buy_quote": 4587.74113}, {"ts": 1772476800000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 48779.04, "quote_volume": 9902.14512, "trades": 142, "taker_buy_volume": 40262.87, "taker_buy_quote": 8173.36261}, {"ts": 1772476860000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 6964.42, "quote_volume": 1413.60468, "trades": 47, "taker_buy_volume": 2439.61, "taker_buy_quote": 495.24083}, {"ts": 1772476920000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 18122.68, "quote_volume": 3678.90404, "trades": 4, "taker_buy_volume": 18122.68, "taker_buy_quote": 3678.90404}, {"ts": 1772476980000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 1132.01, "quote_volume": 229.79803, "trades": 10, "taker_buy_volume": 1132.01, "taker_buy_quote": 229.79803}, {"ts": 1772477040000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477100000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 6.72, "quote_volume": 1.37088, "trades": 1, "taker_buy_volume": 6.72, "taker_buy_quote": 1.37088}, {"ts": 1772477160000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 71734.7, "quote_volume": 14624.56299, "trades": 88, "taker_buy_volume": 28966.13, "taker_buy_quote": 5909.09052}, {"ts": 1772477220000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 1844.1, "quote_volume": 374.3523, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477280000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 42565.02, "quote_volume": 8722.89447, "trades": 33, "taker_buy_volume": 42476.39, "taker_buy_quote": 8704.81395}, {"ts": 1772477340000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 12458.24, "quote_volume": 2543.9392, "trades": 12, "taker_buy_volume": 2458.24, "taker_buy_quote": 503.9392}, {"ts": 1772477400000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477460000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 7.73, "quote_volume": 1.57692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477520000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 51588.96, "quote_volume": 10524.14784, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477580000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 12.45, "quote_volume": 2.53309, "trades": 2, "taker_buy_volume": 5.74, "taker_buy_quote": 1.17096}, {"ts": 1772477640000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477700000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 62366.22, "quote_volume": 12660.34266, "trades": 112, "taker_buy_volume": 3241.18, "taker_buy_quote": 657.95954}, {"ts": 1772477760000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 41777.15, "quote_volume": 8480.76145, "trades": 35, "taker_buy_volume": 40238.78, "taker_buy_quote": 8168.47234}, {"ts": 1772477820000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 343.77, "quote_volume": 69.78531, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477880000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 44156.61, "quote_volume": 8963.33113, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772477940000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 122250.35, "quote_volume": 24803.64352, "trades": 46, "taker_buy_volume": 61701.03, "taker_buy_quote": 12525.30909}, {"ts": 1772478000000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 1029.06, "quote_volume": 208.89918, "trades": 2, "taker_buy_volume": 1029.06, "taker_buy_quote": 208.89918}, {"ts": 1772478060000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 77.22, "quote_volume": 15.59844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478120000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 47082.76, "quote_volume": 9510.71752, "trades": 49, "taker_buy_volume": 23026.04, "taker_buy_quote": 4651.26008}, {"ts": 1772478180000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 151141.38, "quote_volume": 30530.55876, "trades": 80, "taker_buy_volume": 41101.57, "taker_buy_quote": 8302.51714}, {"ts": 1772478240000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 85.0, "quote_volume": 17.17, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478300000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 17375.96, "quote_volume": 3517.38835, "trades": 25, "taker_buy_volume": 13731.3, "taker_buy_quote": 2781.16703}, {"ts": 1772478360000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 79111.85, "quote_volume": 15980.5937, "trades": 26, "taker_buy_volume": 46704.77, "taker_buy_quote": 9434.36354}, {"ts": 1772478420000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 279.41, "quote_volume": 56.44082, "trades": 3, "taker_buy_volume": 279.41, "taker_buy_quote": 56.44082}, {"ts": 1772478480000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 84627.8, "quote_volume": 17094.8156, "trades": 41, "taker_buy_volume": 79532.34, "taker_buy_quote": 16065.53268}, {"ts": 1772478540000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 131089.13, "quote_volume": 26404.11013, "trades": 159, "taker_buy_volume": 56441.87, "taker_buy_quote": 11376.37271}, {"ts": 1772478600000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 1823.82, "quote_volume": 366.63073, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478660000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478720000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478780000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772478840000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 204212.91, "quote_volume": 41251.00782, "trades": 111, "taker_buy_volume": 138664.72, "taker_buy_quote": 28010.27344}, {"ts": 1772478900000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 52862.78, "quote_volume": 10678.28156, "trades": 168, "taker_buy_volume": 39214.69, "taker_buy_quote": 7921.36738}, {"ts": 1772478960000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 28735.1, "quote_volume": 5802.73345, "trades": 37, "taker_buy_volume": 25986.99, "taker_buy_quote": 5249.37198}, {"ts": 1772479020000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 80538.94, "quote_volume": 16349.40482, "trades": 139, "taker_buy_volume": 52547.03, "taker_buy_quote": 10667.04709}, {"ts": 1772479080000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479140000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479200000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479260000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 22786.73, "quote_volume": 4625.70619, "trades": 73, "taker_buy_volume": 12055.83, "taker_buy_quote": 2447.33349}, {"ts": 1772479320000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 60039.06, "quote_volume": 12187.92918, "trades": 63, "taker_buy_volume": 1587.17, "taker_buy_quote": 322.19551}, {"ts": 1772479380000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 25713.64, "quote_volume": 5219.91748, "trades": 13, "taker_buy_volume": 25713.64, "taker_buy_quote": 5219.91748}, {"ts": 1772479440000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 47277.35, "quote_volume": 9597.30205, "trades": 43, "taker_buy_volume": 40417.43, "taker_buy_quote": 8204.73829}, {"ts": 1772479500000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479560000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479620000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479680000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 7.39, "quote_volume": 1.50017, "trades": 2, "taker_buy_volume": 7.39, "taker_buy_quote": 1.50017}, {"ts": 1772479740000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 22.51, "quote_volume": 4.54702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479800000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 1871.0, "quote_volume": 379.77604, "trades": 33, "taker_buy_volume": 1744.46, "taker_buy_quote": 354.12538}, {"ts": 1772479860000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772479920000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 11289.58, "quote_volume": 2288.54452, "trades": 21, "taker_buy_volume": 8049.36, "taker_buy_quote": 1634.02008}, {"ts": 1772479980000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 7602.12, "quote_volume": 1543.23036, "trades": 17, "taker_buy_volume": 7602.12, "taker_buy_quote": 1543.23036}, {"ts": 1772480040000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 64075.06, "quote_volume": 13007.23718, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480100000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 11816.92, "quote_volume": 2398.83476, "trades": 21, "taker_buy_volume": 10348.58, "taker_buy_quote": 2100.76174}, {"ts": 1772480160000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 88.36, "quote_volume": 18.02544, "trades": 2, "taker_buy_volume": 88.36, "taker_buy_quote": 18.02544}, {"ts": 1772480220000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 49826.74, "quote_volume": 10164.65496, "trades": 115, "taker_buy_volume": 24934.07, "taker_buy_quote": 5086.55028}, {"ts": 1772480280000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 70249.56, "quote_volume": 14330.91024, "trades": 97, "taker_buy_volume": 46108.71, "taker_buy_quote": 9406.17684}, {"ts": 1772480340000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 105374.78, "quote_volume": 21496.45512, "trades": 136, "taker_buy_volume": 43482.26, "taker_buy_quote": 8870.38104}, {"ts": 1772480400000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 9287.68, "quote_volume": 1885.44818, "trades": 16, "taker_buy_volume": 49.14, "taker_buy_quote": 10.02456}, {"ts": 1772480460000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 1331.68, "quote_volume": 270.33104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480520000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 7.99, "quote_volume": 1.62996, "trades": 2, "taker_buy_volume": 7.99, "taker_buy_quote": 1.62996}, {"ts": 1772480580000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 1503.49, "quote_volume": 305.20847, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480640000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 47785.06, "quote_volume": 9700.36718, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480700000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480760000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480820000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 24102.42, "quote_volume": 4892.79924, "trades": 21, "taker_buy_volume": 24102.42, "taker_buy_quote": 4892.79924}, {"ts": 1772480880000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 52.9, "quote_volume": 10.7387, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772480940000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481000000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481060000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 2895.04, "quote_volume": 590.58816, "trades": 7, "taker_buy_volume": 2895.04, "taker_buy_quote": 590.58816}, {"ts": 1772481120000, "open": 0.204, "high": 0.205, "low": 0.203, "close": 0.203, "volume": 203320.28, "quote_volume": 41483.06345, "trades": 178, "taker_buy_volume": 91272.76, "taker_buy_quote": 18627.05424}, {"ts": 1772481180000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 3028.33, "quote_volume": 614.75099, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481240000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 1286.45, "quote_volume": 261.19935, "trades": 3, "taker_buy_volume": 50.0, "taker_buy_quote": 10.2}, {"ts": 1772481300000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 50.19, "quote_volume": 10.18857, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481360000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 7671.12, "quote_volume": 1557.24475, "trades": 9, "taker_buy_volume": 7.39, "taker_buy_quote": 1.50756}, {"ts": 1772481420000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 443.32, "quote_volume": 89.99396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481480000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 7.96, "quote_volume": 1.61588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481540000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481600000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 341.61, "quote_volume": 69.68844, "trades": 6, "taker_buy_volume": 341.61, "taker_buy_quote": 69.68844}, {"ts": 1772481660000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481720000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 56831.11, "quote_volume": 11593.54644, "trades": 90, "taker_buy_volume": 31199.28, "taker_buy_quote": 6364.65312}, {"ts": 1772481780000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 61261.68, "quote_volume": 12546.39099, "trades": 87, "taker_buy_volume": 16962.58, "taker_buy_quote": 3477.3289}, {"ts": 1772481840000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 2934.0, "quote_volume": 598.536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481900000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 5224.7, "quote_volume": 1065.8388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772481960000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 106322.6, "quote_volume": 21609.80052, "trades": 125, "taker_buy_volume": 37770.14, "taker_buy_quote": 7667.33842}, {"ts": 1772482020000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 31392.02, "quote_volume": 6372.58006, "trades": 73, "taker_buy_volume": 17305.65, "taker_buy_quote": 3513.04695}, {"ts": 1772482080000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 87.26, "quote_volume": 17.71378, "trades": 6, "taker_buy_volume": 14.77, "taker_buy_quote": 2.99831}, {"ts": 1772482140000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 5354.7, "quote_volume": 1087.0041, "trades": 1, "taker_buy_volume": 5354.7, "taker_buy_quote": 1087.0041}, {"ts": 1772482200000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 193624.74, "quote_volume": 39112.19748, "trades": 102, "taker_buy_volume": 48621.73, "taker_buy_quote": 9821.58946}, {"ts": 1772482260000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 114485.99, "quote_volume": 23012.08347, "trades": 76, "taker_buy_volume": 41035.57, "taker_buy_quote": 8248.54905}, {"ts": 1772482320000, "open": 0.201, "high": 0.203, "low": 0.201, "close": 0.202, "volume": 163395.53, "quote_volume": 32996.21663, "trades": 145, "taker_buy_volume": 113101.51, "taker_buy_quote": 22857.12462}, {"ts": 1772482380000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 23807.07, "quote_volume": 4805.42038, "trades": 55, "taker_buy_volume": 5053.51, "taker_buy_quote": 1020.80902}, {"ts": 1772482440000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 1558.23, "quote_volume": 314.76246, "trades": 12, "taker_buy_volume": 1558.23, "taker_buy_quote": 314.76246}, {"ts": 1772482500000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 56086.67, "quote_volume": 11329.50734, "trades": 87, "taker_buy_volume": 14012.12, "taker_buy_quote": 2830.44824}, {"ts": 1772482560000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 11719.36, "quote_volume": 2367.30352, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482620000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 139808.71, "quote_volume": 28241.35942, "trades": 128, "taker_buy_volume": 103403.44, "taker_buy_quote": 20887.49488}, {"ts": 1772482680000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 39969.26, "quote_volume": 8073.79052, "trades": 53, "taker_buy_volume": 3869.17, "taker_buy_quote": 781.57234}, {"ts": 1772482740000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 10918.82, "quote_volume": 2205.60164, "trades": 18, "taker_buy_volume": 6747.66, "taker_buy_quote": 1363.02732}, {"ts": 1772482800000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 74.56, "quote_volume": 15.06112, "trades": 1, "taker_buy_volume": 74.56, "taker_buy_quote": 15.06112}, {"ts": 1772482860000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482920000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772482980000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483040000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 25.1, "quote_volume": 5.0702, "trades": 1, "taker_buy_volume": 25.1, "taker_buy_quote": 5.0702}, {"ts": 1772483100000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 356.9, "quote_volume": 72.0938, "trades": 1, "taker_buy_volume": 356.9, "taker_buy_quote": 72.0938}, {"ts": 1772483160000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483220000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 86638.56, "quote_volume": 17500.49936, "trades": 54, "taker_buy_volume": 73908.47, "taker_buy_quote": 14929.51094}, {"ts": 1772483280000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 54.45, "quote_volume": 10.9989, "trades": 1, "taker_buy_volume": 54.45, "taker_buy_quote": 10.9989}, {"ts": 1772483340000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483400000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 244.49, "quote_volume": 49.14249, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483460000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 25.5, "quote_volume": 5.1255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483520000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 1185.1, "quote_volume": 239.36847, "trades": 2, "taker_buy_volume": 1163.37, "taker_buy_quote": 235.00074}, {"ts": 1772483580000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 666.72, "quote_volume": 134.66806, "trades": 2, "taker_buy_volume": 657.34, "taker_buy_quote": 132.78268}, {"ts": 1772483640000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483700000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 14304.09, "quote_volume": 2875.12209, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483760000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 49.75, "quote_volume": 10.0495, "trades": 2, "taker_buy_volume": 49.75, "taker_buy_quote": 10.0495}, {"ts": 1772483820000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 71.3, "quote_volume": 14.39565, "trades": 2, "taker_buy_volume": 64.35, "taker_buy_quote": 12.9987}, {"ts": 1772483880000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772483940000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484000000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484060000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 2464.13, "quote_volume": 497.40659, "trades": 2, "taker_buy_volume": 2116.46, "taker_buy_quote": 427.52492}, {"ts": 1772484120000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 262.98, "quote_volume": 52.85898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484180000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 45697.53, "quote_volume": 9230.81366, "trades": 41, "taker_buy_volume": 23927.5, "taker_buy_quote": 4833.355}, {"ts": 1772484240000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 49868.63, "quote_volume": 10073.46326, "trades": 28, "taker_buy_volume": 49868.63, "taker_buy_quote": 10073.46326}, {"ts": 1772484300000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 78868.34, "quote_volume": 15931.394, "trades": 89, "taker_buy_volume": 31486.85, "taker_buy_quote": 6360.3437}, {"ts": 1772484360000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 33349.39, "quote_volume": 6736.57678, "trades": 22, "taker_buy_volume": 30501.71, "taker_buy_quote": 6161.34542}, {"ts": 1772484420000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 3840.4, "quote_volume": 773.89562, "trades": 20, "taker_buy_volume": 979.67, "taker_buy_quote": 197.89334}, {"ts": 1772484480000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 548.06, "quote_volume": 110.26413, "trades": 4, "taker_buy_volume": 104.07, "taker_buy_quote": 21.02214}, {"ts": 1772484540000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 16543.79, "quote_volume": 3341.84558, "trades": 57, "taker_buy_volume": 5016.96, "taker_buy_quote": 1013.42592}, {"ts": 1772484600000, "open": 0.202, "high": 0.203, "low": 0.201, "close": 0.201, "volume": 43427.39, "quote_volume": 8767.16192, "trades": 43, "taker_buy_volume": 36328.69, "taker_buy_quote": 7338.59538}, {"ts": 1772484660000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 896.94, "quote_volume": 180.28494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484720000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 561.97, "quote_volume": 113.51794, "trades": 8, "taker_buy_volume": 561.97, "taker_buy_quote": 113.51794}, {"ts": 1772484780000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 973.5, "quote_volume": 195.6735, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484840000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772484900000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 389.37, "quote_volume": 78.57871, "trades": 3, "taker_buy_volume": 315.34, "taker_buy_quote": 63.69868}, {"ts": 1772484960000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 95.67, "quote_volume": 19.32534, "trades": 1, "taker_buy_volume": 95.67, "taker_buy_quote": 19.32534}, {"ts": 1772485020000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 110.42, "quote_volume": 22.30484, "trades": 1, "taker_buy_volume": 110.42, "taker_buy_quote": 22.30484}, {"ts": 1772485080000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 50.0, "quote_volume": 10.05, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485140000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 245.69, "quote_volume": 49.38369, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485200000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 102802.3, "quote_volume": 20663.2623, "trades": 132, "taker_buy_volume": 19188.09, "taker_buy_quote": 3856.80609}, {"ts": 1772485260000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 170109.2, "quote_volume": 34021.84, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485320000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485380000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 32785.18, "quote_volume": 6557.07579, "trades": 10, "taker_buy_volume": 39.79, "taker_buy_quote": 7.99779}, {"ts": 1772485440000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 7299.62, "quote_volume": 1459.924, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485500000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485560000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 90.31, "quote_volume": 18.15231, "trades": 2, "taker_buy_volume": 90.31, "taker_buy_quote": 18.15231}, {"ts": 1772485620000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485680000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 969.96, "quote_volume": 194.95538, "trades": 3, "taker_buy_volume": 963.38, "taker_buy_quote": 193.63938}, {"ts": 1772485740000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772485800000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 1806.24, "quote_volume": 363.05424, "trades": 1, "taker_buy_volume": 1806.24, "taker_buy_quote": 363.05424}, {"ts": 1772485860000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 52.17, "quote_volume": 10.48617, "trades": 1, "taker_buy_volume": 52.17, "taker_buy_quote": 10.48617}, {"ts": 1772485920000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 109414.72, "quote_volume": 21883.28309, "trades": 55, "taker_buy_volume": 77479.66, "taker_buy_quote": 15496.27109}, {"ts": 1772485980000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 6045.85, "quote_volume": 1209.18783, "trades": 11, "taker_buy_volume": 17.83, "taker_buy_quote": 3.58383}, {"ts": 1772486040000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 1364.75, "quote_volume": 272.95, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486100000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 2880.0, "quote_volume": 578.88, "trades": 2, "taker_buy_volume": 2880.0, "taker_buy_quote": 578.88}, {"ts": 1772486160000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 46053.69, "quote_volume": 9256.79169, "trades": 17, "taker_buy_volume": 46053.69, "taker_buy_quote": 9256.79169}, {"ts": 1772486220000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486280000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486340000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 10.3, "quote_volume": 2.0703, "trades": 1, "taker_buy_volume": 10.3, "taker_buy_quote": 2.0703}, {"ts": 1772486400000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 68387.58, "quote_volume": 13677.516, "trades": 34, "taker_buy_volume": 7963.91, "taker_buy_quote": 1592.782}, {"ts": 1772486460000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 53616.46, "quote_volume": 10723.292, "trades": 75, "taker_buy_volume": 32484.73, "taker_buy_quote": 6496.946}, {"ts": 1772486520000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486580000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 656.68, "quote_volume": 131.336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486640000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 80.0, "quote_volume": 16.08, "trades": 1, "taker_buy_volume": 80.0, "taker_buy_quote": 16.08}, {"ts": 1772486700000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 975.77, "quote_volume": 195.234, "trades": 2, "taker_buy_volume": 80.0, "taker_buy_quote": 16.08}, {"ts": 1772486760000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486820000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 18091.84, "quote_volume": 3618.368, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486880000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772486940000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 81775.31, "quote_volume": 16436.83731, "trades": 39, "taker_buy_volume": 81775.31, "taker_buy_quote": 16436.83731}, {"ts": 1772487000000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 47117.18, "quote_volume": 9470.87632, "trades": 19, "taker_buy_volume": 323.14, "taker_buy_quote": 65.27428}, {"ts": 1772487060000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487120000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 46.99, "quote_volume": 9.49198, "trades": 1, "taker_buy_volume": 46.99, "taker_buy_quote": 9.49198}, {"ts": 1772487180000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487240000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487300000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 9.38, "quote_volume": 1.89476, "trades": 1, "taker_buy_volume": 9.38, "taker_buy_quote": 1.89476}, {"ts": 1772487360000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487420000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 107.06, "quote_volume": 21.51906, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487480000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 6.93, "quote_volume": 1.39986, "trades": 1, "taker_buy_volume": 6.93, "taker_buy_quote": 1.39986}, {"ts": 1772487540000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 19801.98, "quote_volume": 3999.99996, "trades": 7, "taker_buy_volume": 19801.98, "taker_buy_quote": 3999.99996}, {"ts": 1772487600000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487660000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487720000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772487780000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 764.49, "quote_volume": 154.42698, "trades": 1, "taker_buy_volume": 764.49, "taker_buy_quote": 154.42698}, {"ts": 1772487840000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 148.51, "quote_volume": 29.99902, "trades": 1, "taker_buy_volume": 148.51, "taker_buy_quote": 29.99902}, {"ts": 1772487900000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 131036.62, "quote_volume": 26468.21573, "trades": 150, "taker_buy_volume": 71800.59, "taker_buy_quote": 14503.71918}, {"ts": 1772487960000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 4748.29, "quote_volume": 959.15458, "trades": 5, "taker_buy_volume": 4748.29, "taker_buy_quote": 959.15458}, {"ts": 1772488020000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488080000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 1492.53, "quote_volume": 299.99853, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488140000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488200000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488260000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488320000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 1812.05, "quote_volume": 364.22205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488380000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 9903.12, "quote_volume": 1990.52712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488440000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 12853.84, "quote_volume": 2596.47568, "trades": 1, "taker_buy_volume": 12853.84, "taker_buy_quote": 2596.47568}, {"ts": 1772488500000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488560000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488620000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488680000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488740000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772488800000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 22325.93, "quote_volume": 4491.63942, "trades": 19, "taker_buy_volume": 4127.49, "taker_buy_quote": 833.75298}, {"ts": 1772488860000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 35883.17, "quote_volume": 7248.85195, "trades": 32, "taker_buy_volume": 35764.96, "taker_buy_quote": 7224.97353}, {"ts": 1772488920000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 1189.93, "quote_volume": 241.3101, "trades": 3, "taker_buy_volume": 944.24, "taker_buy_quote": 191.68072}, {"ts": 1772488980000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489040000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489100000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489160000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 7.58, "quote_volume": 1.53874, "trades": 1, "taker_buy_volume": 7.58, "taker_buy_quote": 1.53874}, {"ts": 1772489220000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489280000, "open": 0.203, "high": 0.204, "low": 0.202, "close": 0.202, "volume": 46789.27, "quote_volume": 9498.39694, "trades": 96, "taker_buy_volume": 32768.1, "taker_buy_quote": 6652.1243}, {"ts": 1772489340000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489400000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489460000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489520000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 24.62, "quote_volume": 4.99786, "trades": 1, "taker_buy_volume": 24.62, "taker_buy_quote": 4.99786}, {"ts": 1772489580000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 157.41, "quote_volume": 31.89608, "trades": 5, "taker_buy_volume": 99.26, "taker_buy_quote": 20.14978}, {"ts": 1772489640000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 81514.11, "quote_volume": 16465.58952, "trades": 47, "taker_buy_volume": 2983.53, "taker_buy_quote": 602.67306}, {"ts": 1772489700000, "open": 0.202, "high": 0.203, "low": 0.201, "close": 0.201, "volume": 31720.97, "quote_volume": 6407.65296, "trades": 20, "taker_buy_volume": 477.72, "taker_buy_quote": 96.97716}, {"ts": 1772489760000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 51028.77, "quote_volume": 10307.81154, "trades": 43, "taker_buy_volume": 49094.49, "taker_buy_quote": 9917.08698}, {"ts": 1772489820000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772489880000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 1942.58, "quote_volume": 392.47732, "trades": 6, "taker_buy_volume": 76.16, "taker_buy_quote": 15.46048}, {"ts": 1772489940000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 62172.93, "quote_volume": 12558.93186, "trades": 35, "taker_buy_volume": 6602.85, "taker_buy_quote": 1333.7757}, {"ts": 1772490000000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490060000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 18798.72, "quote_volume": 3797.34144, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490120000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490180000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 1130.96, "quote_volume": 228.45392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490240000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490300000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 40081.37, "quote_volume": 8145.17338, "trades": 30, "taker_buy_volume": 40031.75, "taker_buy_quote": 8135.10052}, {"ts": 1772490360000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 14890.61, "quote_volume": 3037.68444, "trades": 14, "taker_buy_volume": 14890.61, "taker_buy_quote": 3037.68444}, {"ts": 1772490420000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 1632.03, "quote_volume": 332.93412, "trades": 2, "taker_buy_volume": 1632.03, "taker_buy_quote": 332.93412}, {"ts": 1772490480000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490540000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490600000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 30641.06, "quote_volume": 6250.77624, "trades": 5, "taker_buy_volume": 30641.06, "taker_buy_quote": 6250.77624}, {"ts": 1772490660000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 36820.85, "quote_volume": 7511.4534, "trades": 16, "taker_buy_volume": 36820.85, "taker_buy_quote": 7511.4534}, {"ts": 1772490720000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490780000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 49.5, "quote_volume": 10.0485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490840000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490900000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772490960000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 31.5, "quote_volume": 6.426, "trades": 1, "taker_buy_volume": 31.5, "taker_buy_quote": 6.426}, {"ts": 1772491020000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491080000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 88879.66, "quote_volume": 18087.03304, "trades": 69, "taker_buy_volume": 44462.06, "taker_buy_quote": 9070.26024}, {"ts": 1772491140000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 16906.27, "quote_volume": 3448.87908, "trades": 21, "taker_buy_volume": 16906.27, "taker_buy_quote": 3448.87908}, {"ts": 1772491200000, "open": 0.204, "high": 0.205, "low": 0.203, "close": 0.205, "volume": 365132.17, "quote_volume": 74677.36257, "trades": 252, "taker_buy_volume": 312308.57, "taker_buy_quote": 63901.37767}, {"ts": 1772491260000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 8510.12, "quote_volume": 1744.5446, "trades": 3, "taker_buy_volume": 8480.12, "taker_buy_quote": 1738.4246}, {"ts": 1772491320000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 11001.96, "quote_volume": 2255.4018, "trades": 1, "taker_buy_volume": 11001.96, "taker_buy_quote": 2255.4018}, {"ts": 1772491380000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 10522.62, "quote_volume": 2146.66319, "trades": 6, "taker_buy_volume": 48.71, "taker_buy_quote": 9.98555}, {"ts": 1772491440000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 181151.83, "quote_volume": 36954.97332, "trades": 56, "taker_buy_volume": 21921.19, "taker_buy_quote": 4471.92276}, {"ts": 1772491500000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 4864.19, "quote_volume": 997.15895, "trades": 5, "taker_buy_volume": 4864.19, "taker_buy_quote": 997.15895}, {"ts": 1772491560000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 7615.32, "quote_volume": 1553.52528, "trades": 20, "taker_buy_volume": 2696.08, "taker_buy_quote": 550.00032}, {"ts": 1772491620000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 80880.19, "quote_volume": 16499.55876, "trades": 99, "taker_buy_volume": 55756.96, "taker_buy_quote": 11374.41984}, {"ts": 1772491680000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 6593.3, "quote_volume": 1340.98893, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491740000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491800000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 526.71, "quote_volume": 106.92213, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491860000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491920000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772491980000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492040000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 1293.37, "quote_volume": 263.84748, "trades": 1, "taker_buy_volume": 1293.37, "taker_buy_quote": 263.84748}, {"ts": 1772492100000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492160000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492220000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492280000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492340000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492400000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 58413.98, "quote_volume": 11896.15582, "trades": 100, "taker_buy_volume": 17919.02, "taker_buy_quote": 3655.48008}, {"ts": 1772492460000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 6743.74, "quote_volume": 1369.02581, "trades": 4, "taker_buy_volume": 46.59, "taker_buy_quote": 9.50436}, {"ts": 1772492520000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 1392.23, "quote_volume": 282.62269, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492580000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 9017.51, "quote_volume": 1823.67599, "trades": 26, "taker_buy_volume": 64.15, "taker_buy_quote": 13.02245}, {"ts": 1772492640000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492700000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492760000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 6.15, "quote_volume": 1.2423, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492820000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 68.61, "quote_volume": 13.85922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772492880000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 1041.53, "quote_volume": 210.40162, "trades": 2, "taker_buy_volume": 12.56, "taker_buy_quote": 2.54968}, {"ts": 1772492940000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493000000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493060000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 79365.29, "quote_volume": 16111.15387, "trades": 49, "taker_buy_volume": 44345.45, "taker_buy_quote": 9002.12635}, {"ts": 1772493120000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493180000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493240000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 93414.62, "quote_volume": 18963.16786, "trades": 58, "taker_buy_volume": 93414.62, "taker_buy_quote": 18963.16786}, {"ts": 1772493300000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493360000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 1161.27, "quote_volume": 235.73781, "trades": 3, "taker_buy_volume": 1161.27, "taker_buy_quote": 235.73781}, {"ts": 1772493420000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493480000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493540000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493600000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493660000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 4163.51, "quote_volume": 841.02902, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493720000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 12865.74, "quote_volume": 2598.87948, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493780000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 65126.95, "quote_volume": 13155.61903, "trades": 47, "taker_buy_volume": 90.43, "taker_buy_quote": 18.26686}, {"ts": 1772493840000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 149.6, "quote_volume": 30.19433, "trades": 2, "taker_buy_volume": 124.73, "taker_buy_quote": 25.19546}, {"ts": 1772493900000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 995.62, "quote_volume": 200.11962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772493960000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 20427.84, "quote_volume": 4105.99584, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494020000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494080000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494140000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 107.7, "quote_volume": 21.7554, "trades": 1, "taker_buy_volume": 107.7, "taker_buy_quote": 21.7554}, {"ts": 1772494200000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 137626.54, "quote_volume": 27658.05204, "trades": 82, "taker_buy_volume": 43826.77, "taker_buy_quote": 8809.18077}, {"ts": 1772494260000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494320000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 760.16, "quote_volume": 152.54238, "trades": 2, "taker_buy_volume": 510.38, "taker_buy_quote": 102.58638}, {"ts": 1772494380000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494440000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494500000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494560000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 181124.52, "quote_volume": 36405.9691, "trades": 63, "taker_buy_volume": 137079.22, "taker_buy_quote": 27552.92322}, {"ts": 1772494620000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 407.75, "quote_volume": 82.3655, "trades": 1, "taker_buy_volume": 407.75, "taker_buy_quote": 82.3655}, {"ts": 1772494680000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 73600.28, "quote_volume": 14793.65628, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494740000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 12629.24, "quote_volume": 2527.22731, "trades": 5, "taker_buy_volume": 1379.31, "taker_buy_quote": 277.24131}, {"ts": 1772494800000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494860000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 30.11, "quote_volume": 6.022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494920000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772494980000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 631.1, "quote_volume": 126.22, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495040000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495100000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 22539.63, "quote_volume": 4507.926, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495160000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 7.14, "quote_volume": 1.43514, "trades": 1, "taker_buy_volume": 7.14, "taker_buy_quote": 1.43514}, {"ts": 1772495220000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 65103.06, "quote_volume": 13085.71506, "trades": 41, "taker_buy_volume": 59384.19, "taker_buy_quote": 11936.22219}, {"ts": 1772495280000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 92655.25, "quote_volume": 18623.70525, "trades": 152, "taker_buy_volume": 74969.8, "taker_buy_quote": 15068.9298}, {"ts": 1772495340000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495400000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495460000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 60146.79, "quote_volume": 12089.50479, "trades": 17, "taker_buy_volume": 60146.79, "taker_buy_quote": 12089.50479}, {"ts": 1772495520000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 65998.23, "quote_volume": 13265.64423, "trades": 39, "taker_buy_volume": 31631.21, "taker_buy_quote": 6357.87321}, {"ts": 1772495580000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 37491.62, "quote_volume": 7535.81562, "trades": 21, "taker_buy_volume": 2766.56, "taker_buy_quote": 556.07856}, {"ts": 1772495640000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 73119.21, "quote_volume": 14696.96121, "trades": 20, "taker_buy_volume": 66820.16, "taker_buy_quote": 13430.85216}, {"ts": 1772495700000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 13840.8, "quote_volume": 2794.58334, "trades": 15, "taker_buy_volume": 12582.54, "taker_buy_quote": 2541.67308}, {"ts": 1772495760000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495820000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772495880000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 1295.04, "quote_volume": 261.59808, "trades": 3, "taker_buy_volume": 1295.04, "taker_buy_quote": 261.59808}, {"ts": 1772495940000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 468.0, "quote_volume": 94.068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496000000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496060000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 2682.28, "quote_volume": 539.13828, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496120000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 227.71, "quote_volume": 45.76971, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496180000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496240000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 6497.47, "quote_volume": 1306.04825, "trades": 10, "taker_buy_volume": 56.78, "taker_buy_quote": 11.46956}, {"ts": 1772496300000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496360000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 2024.69, "quote_volume": 406.96269, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496420000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496480000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 712.26, "quote_volume": 143.16426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496540000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 6693.53, "quote_volume": 1345.39953, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496600000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 7273.74, "quote_volume": 1462.02174, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496660000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 267396.41, "quote_volume": 53744.96043, "trades": 152, "taker_buy_volume": 61044.19, "taker_buy_quote": 12269.88219}, {"ts": 1772496720000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 26213.39, "quote_volume": 5242.79534, "trades": 10, "taker_buy_volume": 117.34, "taker_buy_quote": 23.58534}, {"ts": 1772496780000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 12133.14, "quote_volume": 2426.628, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772496840000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 14038.25, "quote_volume": 2808.10006, "trades": 6, "taker_buy_volume": 450.06, "taker_buy_quote": 90.46206}, {"ts": 1772496900000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 23731.71, "quote_volume": 4752.05733, "trades": 41, "taker_buy_volume": 5715.33, "taker_buy_quote": 1148.78133}, {"ts": 1772496960000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 12009.78, "quote_volume": 2401.956, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497020000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 7454.87, "quote_volume": 1490.974, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497080000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 28701.41, "quote_volume": 5734.74947, "trades": 69, "taker_buy_volume": 13921.52, "taker_buy_quote": 2784.304}, {"ts": 1772497140000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 9259.65, "quote_volume": 1842.75112, "trades": 16, "taker_buy_volume": 80.77, "taker_buy_quote": 16.154}, {"ts": 1772497200000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 7397.44, "quote_volume": 1472.09056, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497260000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 167323.52, "quote_volume": 33258.39813, "trades": 194, "taker_buy_volume": 39168.43, "taker_buy_quote": 7794.51757}, {"ts": 1772497320000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 120166.1, "quote_volume": 23900.13299, "trades": 44, "taker_buy_volume": 85466.34, "taker_buy_quote": 17007.80166}, {"ts": 1772497380000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 86054.29, "quote_volume": 17116.72658, "trades": 150, "taker_buy_volume": 40816.01, "taker_buy_quote": 8122.38599}, {"ts": 1772497440000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 18728.66, "quote_volume": 3708.3241, "trades": 10, "taker_buy_volume": 49.42, "taker_buy_quote": 9.83458}, {"ts": 1772497500000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 14502.41, "quote_volume": 2871.47718, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497560000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 54480.98, "quote_volume": 10796.08986, "trades": 45, "taker_buy_volume": 8855.82, "taker_buy_quote": 1762.30818}, {"ts": 1772497620000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 21286.0, "quote_volume": 4218.7771, "trades": 22, "taker_buy_volume": 4149.1, "taker_buy_quote": 825.6709}, {"ts": 1772497680000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 99080.29, "quote_volume": 19716.97771, "trades": 30, "taker_buy_volume": 94847.79, "taker_buy_quote": 18874.71021}, {"ts": 1772497740000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497800000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 169148.97, "quote_volume": 33660.64503, "trades": 79, "taker_buy_volume": 39613.92, "taker_buy_quote": 7883.17008}, {"ts": 1772497860000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497920000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 11315.38, "quote_volume": 2251.76062, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772497980000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498040000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498100000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 81.91, "quote_volume": 16.30009, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498160000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 141212.24, "quote_volume": 28243.91309, "trades": 41, "taker_buy_volume": 140727.24, "taker_buy_quote": 28146.91309}, {"ts": 1772498220000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 49.75, "quote_volume": 9.95, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498280000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 953.89, "quote_volume": 190.778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498340000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 916.51, "quote_volume": 183.302, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498400000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498460000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498520000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498580000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 809.27, "quote_volume": 161.854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772498640000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 149.25, "quote_volume": 29.99925, "trades": 1, "taker_buy_volume": 149.25, "taker_buy_quote": 29.99925}, {"ts": 1772498700000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 4458.27, "quote_volume": 896.084, "trades": 8, "taker_buy_volume": 4430.0, "taker_buy_quote": 890.43}, {"ts": 1772498760000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 127.52, "quote_volume": 25.63152, "trades": 2, "taker_buy_volume": 127.52, "taker_buy_quote": 25.63152}, {"ts": 1772498820000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 212631.17, "quote_volume": 42526.234, "trades": 31, "taker_buy_volume": 2151.21, "taker_buy_quote": 430.242}, {"ts": 1772498880000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 1023.7, "quote_volume": 204.72644, "trades": 5, "taker_buy_volume": 1010.14, "taker_buy_quote": 202.028}, {"ts": 1772498940000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 554.35, "quote_volume": 110.87, "trades": 2, "taker_buy_volume": 554.35, "taker_buy_quote": 110.87}, {"ts": 1772499000000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 1536.32, "quote_volume": 305.72768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499060000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 59.38, "quote_volume": 11.81662, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499120000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499180000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 88978.18, "quote_volume": 17795.636, "trades": 92, "taker_buy_volume": 69533.43, "taker_buy_quote": 13906.686}, {"ts": 1772499240000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 62915.96, "quote_volume": 12581.48883, "trades": 19, "taker_buy_volume": 124.88, "taker_buy_quote": 24.976}, {"ts": 1772499300000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 150.0, "quote_volume": 30.0, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 30.0}, {"ts": 1772499360000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499420000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 26.07, "quote_volume": 5.214, "trades": 1, "taker_buy_volume": 26.07, "taker_buy_quote": 5.214}, {"ts": 1772499480000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 41542.64, "quote_volume": 8308.58143, "trades": 28, "taker_buy_volume": 31466.18, "taker_buy_quote": 6293.28943}, {"ts": 1772499540000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499600000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499660000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 77774.36, "quote_volume": 15555.07107, "trades": 44, "taker_buy_volume": 15310.81, "taker_buy_quote": 3062.36107}, {"ts": 1772499720000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 35212.89, "quote_volume": 7042.578, "trades": 32, "taker_buy_volume": 8873.87, "taker_buy_quote": 1774.774}, {"ts": 1772499780000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 32616.89, "quote_volume": 6523.378, "trades": 19, "taker_buy_volume": 31046.13, "taker_buy_quote": 6209.226}, {"ts": 1772499840000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772499900000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 53714.03, "quote_volume": 10803.22273, "trades": 51, "taker_buy_volume": 28603.3, "taker_buy_quote": 5755.966}, {"ts": 1772499960000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 7904.37, "quote_volume": 1588.77837, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500020000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 51977.93, "quote_volume": 10447.56393, "trades": 124, "taker_buy_volume": 42058.19, "taker_buy_quote": 8453.69619}, {"ts": 1772500080000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 35842.12, "quote_volume": 7204.26612, "trades": 65, "taker_buy_volume": 27959.17, "taker_buy_quote": 5619.79317}, {"ts": 1772500140000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 112417.04, "quote_volume": 22596.03776, "trades": 138, "taker_buy_volume": 53263.78, "taker_buy_quote": 10706.2325}, {"ts": 1772500200000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 82645.87, "quote_volume": 16611.81987, "trades": 153, "taker_buy_volume": 42477.17, "taker_buy_quote": 8537.91117}, {"ts": 1772500260000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 417.05, "quote_volume": 83.82705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500320000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500380000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500440000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 83840.77, "quote_volume": 16851.99477, "trades": 52, "taker_buy_volume": 10186.81, "taker_buy_quote": 2047.54881}, {"ts": 1772500500000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 1327.55, "quote_volume": 265.51, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500560000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 139496.98, "quote_volume": 27909.31869, "trades": 104, "taker_buy_volume": 28085.66, "taker_buy_quote": 5627.05469}, {"ts": 1772500620000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 4298.43, "quote_volume": 859.686, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500680000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 2382.81, "quote_volume": 474.17919, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772500740000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 25061.47, "quote_volume": 5012.294, "trades": 37, "taker_buy_volume": 21208.13, "taker_buy_quote": 4241.626}, {"ts": 1772500800000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 47356.73, "quote_volume": 9471.346, "trades": 81, "taker_buy_volume": 38974.46, "taker_buy_quote": 7794.892}, {"ts": 1772500860000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 90952.43, "quote_volume": 18190.486, "trades": 49, "taker_buy_volume": 44858.47, "taker_buy_quote": 8971.694}, {"ts": 1772500920000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 57739.66, "quote_volume": 11545.4881, "trades": 68, "taker_buy_volume": 13250.58, "taker_buy_quote": 2650.116}, {"ts": 1772500980000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 38934.45, "quote_volume": 7787.00651, "trades": 20, "taker_buy_volume": 38934.45, "taker_buy_quote": 7787.00651}, {"ts": 1772501040000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 27403.99, "quote_volume": 5479.5055, "trades": 18, "taker_buy_volume": 55.0, "taker_buy_quote": 11.0}, {"ts": 1772501100000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 98448.25, "quote_volume": 19689.65, "trades": 71, "taker_buy_volume": 33943.33, "taker_buy_quote": 6788.666}, {"ts": 1772501160000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 175176.8, "quote_volume": 35035.36, "trades": 57, "taker_buy_volume": 101543.46, "taker_buy_quote": 20308.692}, {"ts": 1772501220000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 35590.86, "quote_volume": 7118.172, "trades": 47, "taker_buy_volume": 13128.37, "taker_buy_quote": 2625.674}, {"ts": 1772501280000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 33593.16, "quote_volume": 6718.632, "trades": 41, "taker_buy_volume": 24935.0, "taker_buy_quote": 4987.0}, {"ts": 1772501340000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 1477.45, "quote_volume": 295.49, "trades": 1, "taker_buy_volume": 1477.45, "taker_buy_quote": 295.49}, {"ts": 1772501400000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501460000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 50408.23, "quote_volume": 10031.23777, "trades": 83, "taker_buy_volume": 16033.18, "taker_buy_quote": 3190.60282}, {"ts": 1772501520000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501580000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501640000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 31231.12, "quote_volume": 6246.224, "trades": 32, "taker_buy_volume": 28894.08, "taker_buy_quote": 5778.816}, {"ts": 1772501700000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 9001.42, "quote_volume": 1800.284, "trades": 17, "taker_buy_volume": 500.0, "taker_buy_quote": 100.0}, {"ts": 1772501760000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501820000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 8.3, "quote_volume": 1.66, "trades": 1, "taker_buy_volume": 8.3, "taker_buy_quote": 1.66}, {"ts": 1772501880000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772501940000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 24829.9, "quote_volume": 4965.98, "trades": 30, "taker_buy_volume": 22932.39, "taker_buy_quote": 4586.478}, {"ts": 1772502000000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 3824.63, "quote_volume": 763.71641, "trades": 16, "taker_buy_volume": 1058.74, "taker_buy_quote": 211.748}, {"ts": 1772502060000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 50.12, "quote_volume": 10.024, "trades": 1, "taker_buy_volume": 50.12, "taker_buy_quote": 10.024}, {"ts": 1772502120000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 750.0, "quote_volume": 150.0, "trades": 1, "taker_buy_volume": 750.0, "taker_buy_quote": 150.0}, {"ts": 1772502180000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502240000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 50.0, "quote_volume": 10.0, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 10.0}, {"ts": 1772502300000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 23143.5, "quote_volume": 4628.3067, "trades": 41, "taker_buy_volume": 17726.82, "taker_buy_quote": 3545.364}, {"ts": 1772502360000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 10204.75, "quote_volume": 2040.7349, "trades": 2, "taker_buy_volume": 9989.65, "taker_buy_quote": 1997.93}, {"ts": 1772502420000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 523.9, "quote_volume": 104.2561, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502480000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502540000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 89.57, "quote_volume": 17.914, "trades": 1, "taker_buy_volume": 89.57, "taker_buy_quote": 17.914}, {"ts": 1772502600000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502660000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502720000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502780000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502840000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 8091.38, "quote_volume": 1610.18462, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502900000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772502960000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503020000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 80779.37, "quote_volume": 16065.11497, "trades": 39, "taker_buy_volume": 135.52, "taker_buy_quote": 26.96848}, {"ts": 1772503080000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 54540.62, "quote_volume": 10853.58338, "trades": 88, "taker_buy_volume": 38000.98, "taker_buy_quote": 7562.19502}, {"ts": 1772503140000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 39465.37, "quote_volume": 7853.60863, "trades": 22, "taker_buy_volume": 4144.16, "taker_buy_quote": 824.68784}, {"ts": 1772503200000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503260000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503320000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 35869.69, "quote_volume": 7102.19862, "trades": 111, "taker_buy_volume": 4664.32, "taker_buy_quote": 923.53536}, {"ts": 1772503380000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 66767.52, "quote_volume": 13219.96896, "trades": 210, "taker_buy_volume": 31683.43, "taker_buy_quote": 6273.31914}, {"ts": 1772503440000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 190232.38, "quote_volume": 37666.74335, "trades": 46, "taker_buy_volume": 34997.02, "taker_buy_quote": 6930.14207}, {"ts": 1772503500000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 4044.38, "quote_volume": 800.78724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503560000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 6495.3, "quote_volume": 1286.07863, "trades": 12, "taker_buy_volume": 9.23, "taker_buy_quote": 1.83677}, {"ts": 1772503620000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 44741.15, "quote_volume": 8858.88326, "trades": 68, "taker_buy_volume": 8235.92, "taker_buy_quote": 1630.84772}, {"ts": 1772503680000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503740000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772503800000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 19907.53, "quote_volume": 3941.69094, "trades": 34, "taker_buy_volume": 16443.35, "taker_buy_quote": 3255.7833}, {"ts": 1772503860000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 32570.38, "quote_volume": 6449.11111, "trades": 40, "taker_buy_volume": 10746.63, "taker_buy_quote": 2128.00861}, {"ts": 1772503920000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 17191.74, "quote_volume": 3421.15626, "trades": 7, "taker_buy_volume": 17191.74, "taker_buy_quote": 3421.15626}, {"ts": 1772503980000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504040000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 6.84, "quote_volume": 1.36116, "trades": 1, "taker_buy_volume": 6.84, "taker_buy_quote": 1.36116}, {"ts": 1772504100000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504160000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 58126.11, "quote_volume": 11514.96498, "trades": 57, "taker_buy_volume": 43567.2, "taker_buy_quote": 8632.3008}, {"ts": 1772504220000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504280000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 1825.49, "quote_volume": 363.22607, "trades": 2, "taker_buy_volume": 1779.05, "taker_buy_quote": 354.03095}, {"ts": 1772504340000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 141762.65, "quote_volume": 28116.12274, "trades": 55, "taker_buy_volume": 77770.08, "taker_buy_quote": 15445.59388}, {"ts": 1772504400000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 24558.84, "quote_volume": 4862.65032, "trades": 15, "taker_buy_volume": 400.0, "taker_buy_quote": 79.2}, {"ts": 1772504460000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 45138.85, "quote_volume": 8893.48831, "trades": 179, "taker_buy_volume": 4411.23, "taker_buy_quote": 870.14717}, {"ts": 1772504520000, "open": 0.197, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 50918.57, "quote_volume": 10025.98006, "trades": 121, "taker_buy_volume": 9958.87, "taker_buy_quote": 1961.92264}, {"ts": 1772504580000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 758.0, "quote_volume": 149.326, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772504640000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 118816.71, "quote_volume": 23525.70858, "trades": 110, "taker_buy_volume": 99289.66, "taker_buy_quote": 19659.35268}, {"ts": 1772504700000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 30741.94, "quote_volume": 6086.56633, "trades": 24, "taker_buy_volume": 30404.15, "taker_buy_quote": 6020.0217}, {"ts": 1772504760000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 58886.83, "quote_volume": 11659.59234, "trades": 65, "taker_buy_volume": 54992.65, "taker_buy_quote": 10888.5447}, {"ts": 1772504820000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 36708.1, "quote_volume": 7268.2038, "trades": 69, "taker_buy_volume": 13001.7, "taker_buy_quote": 2574.3366}, {"ts": 1772504880000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 61501.89, "quote_volume": 12177.87422, "trades": 68, "taker_buy_volume": 44009.6, "taker_buy_quote": 8714.4008}, {"ts": 1772504940000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 19317.18, "quote_volume": 3824.79506, "trades": 33, "taker_buy_volume": 9176.29, "taker_buy_quote": 1816.90542}, {"ts": 1772505000000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 34196.51, "quote_volume": 6770.90898, "trades": 48, "taker_buy_volume": 4062.87, "taker_buy_quote": 804.44826}, {"ts": 1772505060000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505120000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505180000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505240000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505300000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505360000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 5506.63, "quote_volume": 1090.31274, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505420000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 306.97, "quote_volume": 61.08703, "trades": 1, "taker_buy_volume": 306.97, "taker_buy_quote": 61.08703}, {"ts": 1772505480000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505540000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 50.0, "quote_volume": 9.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505600000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 75.15, "quote_volume": 14.8797, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505660000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 39245.91, "quote_volume": 7810.09807, "trades": 64, "taker_buy_volume": 35192.12, "taker_buy_quote": 7003.39386}, {"ts": 1772505720000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 7167.71, "quote_volume": 1426.37429, "trades": 38, "taker_buy_volume": 552.76, "taker_buy_quote": 109.99924}, {"ts": 1772505780000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 50.37, "quote_volume": 10.02363, "trades": 1, "taker_buy_volume": 50.37, "taker_buy_quote": 10.02363}, {"ts": 1772505840000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 8.45, "quote_volume": 1.6731, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505900000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772505960000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 35980.83, "quote_volume": 7160.17579, "trades": 19, "taker_buy_volume": 35971.45, "taker_buy_quote": 7158.31855}, {"ts": 1772506020000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 775.73, "quote_volume": 155.146, "trades": 3, "taker_buy_volume": 775.73, "taker_buy_quote": 155.146}, {"ts": 1772506080000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506140000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506200000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 74963.48, "quote_volume": 14911.95396, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506260000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506320000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506380000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506440000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506500000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506560000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506620000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506680000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 251.25, "quote_volume": 49.99875, "trades": 1, "taker_buy_volume": 251.25, "taker_buy_quote": 49.99875}, {"ts": 1772506740000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506800000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506860000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506920000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772506980000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 14.01, "quote_volume": 2.77398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507040000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 882.71, "quote_volume": 174.77658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507100000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507160000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 8.28, "quote_volume": 1.64772, "trades": 1, "taker_buy_volume": 8.28, "taker_buy_quote": 1.64772}, {"ts": 1772507220000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 9.9, "quote_volume": 1.9701, "trades": 1, "taker_buy_volume": 9.9, "taker_buy_quote": 1.9701}, {"ts": 1772507280000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 33.04, "quote_volume": 6.57496, "trades": 2, "taker_buy_volume": 33.04, "taker_buy_quote": 6.57496}, {"ts": 1772507340000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 42970.5, "quote_volume": 8549.3255, "trades": 14, "taker_buy_volume": 41166.5, "taker_buy_quote": 8192.1335}, {"ts": 1772507400000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507460000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507520000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507580000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 55749.66, "quote_volume": 11094.18234, "trades": 29, "taker_buy_volume": 52199.63, "taker_buy_quote": 10387.72637}, {"ts": 1772507640000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507700000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 288.82, "quote_volume": 57.72643, "trades": 2, "taker_buy_volume": 251.25, "taker_buy_quote": 50.25}, {"ts": 1772507760000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507820000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507880000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 34419.28, "quote_volume": 6849.43672, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772507940000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508000000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508060000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508120000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 29173.93, "quote_volume": 5805.61207, "trades": 16, "taker_buy_volume": 29173.93, "taker_buy_quote": 5805.61207}, {"ts": 1772508180000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508240000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508300000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508360000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 236.0, "quote_volume": 46.964, "trades": 1, "taker_buy_volume": 236.0, "taker_buy_quote": 46.964}, {"ts": 1772508420000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508480000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 125608.26, "quote_volume": 24996.04374, "trades": 110, "taker_buy_volume": 61471.07, "taker_buy_quote": 12232.74293}, {"ts": 1772508540000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 44928.0, "quote_volume": 8940.672, "trades": 34, "taker_buy_volume": 44928.0, "taker_buy_quote": 8940.672}, {"ts": 1772508600000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508660000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 768.05, "quote_volume": 152.85093, "trades": 2, "taker_buy_volume": 8.98, "taker_buy_quote": 1.796}, {"ts": 1772508720000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 32695.26, "quote_volume": 6539.252, "trades": 41, "taker_buy_volume": 32695.26, "taker_buy_quote": 6539.252}, {"ts": 1772508780000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 202807.66, "quote_volume": 40764.2451, "trades": 142, "taker_buy_volume": 75723.28, "taker_buy_quote": 15220.37928}, {"ts": 1772508840000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 61139.17, "quote_volume": 12288.97317, "trades": 35, "taker_buy_volume": 23113.39, "taker_buy_quote": 4645.79139}, {"ts": 1772508900000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772508960000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509020000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 32375.04, "quote_volume": 6507.38304, "trades": 38, "taker_buy_volume": 30254.29, "taker_buy_quote": 6081.11229}, {"ts": 1772509080000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 81376.66, "quote_volume": 16356.70866, "trades": 111, "taker_buy_volume": 37576.74, "taker_buy_quote": 7552.92474}, {"ts": 1772509140000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 67927.41, "quote_volume": 13653.15441, "trades": 40, "taker_buy_volume": 23275.3, "taker_buy_quote": 4678.3353}, {"ts": 1772509200000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 106.63, "quote_volume": 21.43263, "trades": 3, "taker_buy_volume": 106.63, "taker_buy_quote": 21.43263}, {"ts": 1772509260000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 41651.55, "quote_volume": 8371.96155, "trades": 68, "taker_buy_volume": 30399.02, "taker_buy_quote": 6110.20302}, {"ts": 1772509320000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 21376.57, "quote_volume": 4296.69057, "trades": 44, "taker_buy_volume": 20472.13, "taker_buy_quote": 4114.89813}, {"ts": 1772509380000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 12460.4, "quote_volume": 2516.91566, "trades": 24, "taker_buy_volume": 12375.26, "taker_buy_quote": 2499.80252}, {"ts": 1772509440000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509500000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 254.8, "quote_volume": 51.4696, "trades": 1, "taker_buy_volume": 254.8, "taker_buy_quote": 51.4696}, {"ts": 1772509560000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 195.7, "quote_volume": 39.5314, "trades": 1, "taker_buy_volume": 195.7, "taker_buy_quote": 39.5314}, {"ts": 1772509620000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 495.04, "quote_volume": 99.99808, "trades": 1, "taker_buy_volume": 495.04, "taker_buy_quote": 99.99808}, {"ts": 1772509680000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509740000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509800000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509860000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772509920000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 94.05, "quote_volume": 18.9981, "trades": 1, "taker_buy_volume": 94.05, "taker_buy_quote": 18.9981}, {"ts": 1772509980000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 693.55, "quote_volume": 139.4765, "trades": 2, "taker_buy_volume": 72.95, "taker_buy_quote": 14.7359}, {"ts": 1772510040000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 380.0, "quote_volume": 76.38, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510100000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510160000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510220000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510280000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510340000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 4403.31, "quote_volume": 885.06531, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510400000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510460000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510520000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 2535.05, "quote_volume": 509.54505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510580000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510640000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510700000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 243.33, "quote_volume": 48.90933, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510760000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 535.84, "quote_volume": 107.89005, "trades": 2, "taker_buy_volume": 186.21, "taker_buy_quote": 37.61442}, {"ts": 1772510820000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 58975.1, "quote_volume": 11853.7951, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510880000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772510940000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 63404.37, "quote_volume": 12680.4067, "trades": 56, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511000000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 357.41, "quote_volume": 71.482, "trades": 2, "taker_buy_volume": 357.41, "taker_buy_quote": 71.482}, {"ts": 1772511060000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511120000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 1438.6, "quote_volume": 287.72, "trades": 1, "taker_buy_volume": 1438.6, "taker_buy_quote": 287.72}, {"ts": 1772511180000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511240000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 185.53, "quote_volume": 36.92047, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511300000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511360000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 137.9, "quote_volume": 27.4421, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511420000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 559.72, "quote_volume": 111.38428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511480000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 5.0, "quote_volume": 1.0, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 1.0}, {"ts": 1772511540000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511600000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 337.9, "quote_volume": 67.2421, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511660000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 2614.03, "quote_volume": 522.806, "trades": 1, "taker_buy_volume": 2614.03, "taker_buy_quote": 522.806}, {"ts": 1772511720000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511780000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511840000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511900000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 2485.07, "quote_volume": 494.52893, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772511960000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512020000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 50.0, "quote_volume": 10.0, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 10.0}, {"ts": 1772512080000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512140000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 50.22, "quote_volume": 9.99378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512200000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512260000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512320000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512380000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512440000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512500000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 218.46, "quote_volume": 43.692, "trades": 2, "taker_buy_volume": 218.46, "taker_buy_quote": 43.692}, {"ts": 1772512560000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 1382.26, "quote_volume": 276.452, "trades": 7, "taker_buy_volume": 1382.26, "taker_buy_quote": 276.452}, {"ts": 1772512620000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 19.43, "quote_volume": 3.87181, "trades": 2, "taker_buy_volume": 5.24, "taker_buy_quote": 1.048}, {"ts": 1772512680000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512740000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 323.42, "quote_volume": 64.36058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512800000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512860000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 1345.0, "quote_volume": 269.0, "trades": 2, "taker_buy_volume": 1345.0, "taker_buy_quote": 269.0}, {"ts": 1772512920000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772512980000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513040000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513100000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513160000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513220000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513280000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513340000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 268908.15, "quote_volume": 53506.66075, "trades": 184, "taker_buy_volume": 138617.6, "taker_buy_quote": 27584.9024}, {"ts": 1772513400000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513460000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513520000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513580000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 2557.5, "quote_volume": 506.44503, "trades": 4, "taker_buy_volume": 60.03, "taker_buy_quote": 11.94597}, {"ts": 1772513640000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513700000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 891.02, "quote_volume": 176.42196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513760000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 98986.91, "quote_volume": 19599.40818, "trades": 61, "taker_buy_volume": 13276.97, "taker_buy_quote": 2628.84006}, {"ts": 1772513820000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 5090.51, "quote_volume": 1013.01149, "trades": 2, "taker_buy_volume": 5090.51, "taker_buy_quote": 1013.01149}, {"ts": 1772513880000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 53.22, "quote_volume": 10.53756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772513940000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514000000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 3599.13, "quote_volume": 716.22687, "trades": 5, "taker_buy_volume": 3599.13, "taker_buy_quote": 716.22687}, {"ts": 1772514060000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514120000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514180000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514240000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514300000, "open": 0.198, "high": 0.199, "low": 0.197, "close": 0.199, "volume": 64641.14, "quote_volume": 12792.65029, "trades": 100, "taker_buy_volume": 12610.88, "taker_buy_quote": 2497.83511}, {"ts": 1772514360000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 7.84, "quote_volume": 1.56016, "trades": 1, "taker_buy_volume": 7.84, "taker_buy_quote": 1.56016}, {"ts": 1772514420000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 34364.13, "quote_volume": 6838.46187, "trades": 28, "taker_buy_volume": 34364.13, "taker_buy_quote": 6838.46187}, {"ts": 1772514480000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514540000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514600000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514660000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514720000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772514780000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 25.0, "quote_volume": 5.0, "trades": 2, "taker_buy_volume": 25.0, "taker_buy_quote": 5.0}, {"ts": 1772514840000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 142001.24, "quote_volume": 28400.198, "trades": 95, "taker_buy_volume": 118127.08, "taker_buy_quote": 23625.416}, {"ts": 1772514900000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 2033.16, "quote_volume": 408.66516, "trades": 1, "taker_buy_volume": 2033.16, "taker_buy_quote": 408.66516}, {"ts": 1772514960000, "open": 0.2, "high": 0.202, "low": 0.2, "close": 0.201, "volume": 57842.75, "quote_volume": 11626.10965, "trades": 43, "taker_buy_volume": 52703.72, "taker_buy_quote": 10594.04461}, {"ts": 1772515020000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 134633.5, "quote_volume": 27061.3335, "trades": 62, "taker_buy_volume": 34969.58, "taker_buy_quote": 7028.88558}, {"ts": 1772515080000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 21099.84, "quote_volume": 4248.90942, "trades": 23, "taker_buy_volume": 10697.41, "taker_buy_quote": 2158.02099}, {"ts": 1772515140000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 10.05, "quote_volume": 2.0301, "trades": 1, "taker_buy_volume": 10.05, "taker_buy_quote": 2.0301}, {"ts": 1772515200000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 87.79, "quote_volume": 17.73358, "trades": 2, "taker_buy_volume": 87.79, "taker_buy_quote": 17.73358}, {"ts": 1772515260000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 767.58, "quote_volume": 154.29296, "trades": 2, "taker_buy_volume": 9.38, "taker_buy_quote": 1.89476}, {"ts": 1772515320000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 47327.28, "quote_volume": 9514.76172, "trades": 24, "taker_buy_volume": 1978.44, "taker_buy_quote": 399.64488}, {"ts": 1772515380000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 33274.16, "quote_volume": 6688.10616, "trades": 26, "taker_buy_volume": 29296.67, "taker_buy_quote": 5888.63067}, {"ts": 1772515440000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 52230.99, "quote_volume": 10489.80137, "trades": 49, "taker_buy_volume": 40743.01, "taker_buy_quote": 8189.34501}, {"ts": 1772515500000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 13570.27, "quote_volume": 2726.16857, "trades": 17, "taker_buy_volume": 127.75, "taker_buy_quote": 25.67775}, {"ts": 1772515560000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515620000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 192.54, "quote_volume": 38.70054, "trades": 1, "taker_buy_volume": 192.54, "taker_buy_quote": 38.70054}, {"ts": 1772515680000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 7919.99, "quote_volume": 1583.998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515740000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 96.98, "quote_volume": 19.396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515800000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 101173.22, "quote_volume": 20234.644, "trades": 66, "taker_buy_volume": 6434.39, "taker_buy_quote": 1286.878}, {"ts": 1772515860000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 1562.41, "quote_volume": 312.482, "trades": 1, "taker_buy_volume": 1562.41, "taker_buy_quote": 312.482}, {"ts": 1772515920000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772515980000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 1446.6, "quote_volume": 289.2824, "trades": 2, "taker_buy_volume": 1409.0, "taker_buy_quote": 281.8}, {"ts": 1772516040000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 20321.12, "quote_volume": 4044.02, "trades": 77, "taker_buy_volume": 8194.25, "taker_buy_quote": 1630.77287}, {"ts": 1772516100000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 181.12, "quote_volume": 36.04288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516160000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516220000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 144.09, "quote_volume": 28.67391, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516280000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 2718.57, "quote_volume": 541.02043, "trades": 3, "taker_buy_volume": 25.0, "taker_buy_quote": 5.0}, {"ts": 1772516340000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516400000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516460000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516520000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516580000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516640000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 130.0, "quote_volume": 25.87, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516700000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516760000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516820000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772516880000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 69389.62, "quote_volume": 13808.53438, "trades": 78, "taker_buy_volume": 36307.27, "taker_buy_quote": 7225.14673}, {"ts": 1772516940000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517000000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 184848.32, "quote_volume": 36600.05251, "trades": 98, "taker_buy_volume": 39364.75, "taker_buy_quote": 7794.30565}, {"ts": 1772517060000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517120000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 502.51, "quote_volume": 99.99949, "trades": 1, "taker_buy_volume": 502.51, "taker_buy_quote": 99.99949}, {"ts": 1772517180000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 25.12, "quote_volume": 4.99888, "trades": 1, "taker_buy_volume": 25.12, "taker_buy_quote": 4.99888}, {"ts": 1772517240000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 65.32, "quote_volume": 12.99868, "trades": 1, "taker_buy_volume": 65.32, "taker_buy_quote": 12.99868}, {"ts": 1772517300000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 46.22, "quote_volume": 9.19778, "trades": 1, "taker_buy_volume": 46.22, "taker_buy_quote": 9.19778}, {"ts": 1772517360000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517420000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517480000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 50.07, "quote_volume": 9.91386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517540000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 98503.06, "quote_volume": 19602.10894, "trades": 122, "taker_buy_volume": 55299.75, "taker_buy_quote": 11004.65025}, {"ts": 1772517600000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 104.97, "quote_volume": 20.994, "trades": 1, "taker_buy_volume": 104.97, "taker_buy_quote": 20.994}, {"ts": 1772517660000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517720000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 2500.0, "quote_volume": 500.0, "trades": 1, "taker_buy_volume": 2500.0, "taker_buy_quote": 500.0}, {"ts": 1772517780000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 1001.56, "quote_volume": 200.312, "trades": 1, "taker_buy_volume": 1001.56, "taker_buy_quote": 200.312}, {"ts": 1772517840000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517900000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772517960000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518020000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 80617.08, "quote_volume": 16123.416, "trades": 84, "taker_buy_volume": 43668.43, "taker_buy_quote": 8733.686}, {"ts": 1772518080000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 381.37, "quote_volume": 76.00008, "trades": 8, "taker_buy_volume": 107.45, "taker_buy_quote": 21.49}, {"ts": 1772518140000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 12709.19, "quote_volume": 2541.75108, "trades": 20, "taker_buy_volume": 12451.59, "taker_buy_quote": 2490.318}, {"ts": 1772518200000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 51791.43, "quote_volume": 10353.1342, "trades": 48, "taker_buy_volume": 6101.36, "taker_buy_quote": 1220.272}, {"ts": 1772518260000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 1064.91, "quote_volume": 212.982, "trades": 1, "taker_buy_volume": 1064.91, "taker_buy_quote": 212.982}, {"ts": 1772518320000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518380000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518440000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 10.0, "quote_volume": 2.0, "trades": 1, "taker_buy_volume": 10.0, "taker_buy_quote": 2.0}, {"ts": 1772518500000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518560000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518620000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 27380.57, "quote_volume": 5448.73343, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518680000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 250.0, "quote_volume": 50.0, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 50.0}, {"ts": 1772518740000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518800000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 72312.75, "quote_volume": 14462.55, "trades": 40, "taker_buy_volume": 45937.33, "taker_buy_quote": 9187.466}, {"ts": 1772518860000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772518920000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 12183.81, "quote_volume": 2425.382, "trades": 5, "taker_buy_volume": 803.81, "taker_buy_quote": 160.762}, {"ts": 1772518980000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519040000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519100000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 117.78, "quote_volume": 23.556, "trades": 2, "taker_buy_volume": 117.78, "taker_buy_quote": 23.556}, {"ts": 1772519160000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 401.19, "quote_volume": 79.83681, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519220000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 1009.58, "quote_volume": 200.91951, "trades": 3, "taker_buy_volume": 13.09, "taker_buy_quote": 2.618}, {"ts": 1772519280000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519340000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519400000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519460000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519520000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519580000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 68.24, "quote_volume": 13.648, "trades": 1, "taker_buy_volume": 68.24, "taker_buy_quote": 13.648}, {"ts": 1772519640000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519700000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519760000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519820000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 19524.85, "quote_volume": 3905.17, "trades": 22, "taker_buy_volume": 18163.85, "taker_buy_quote": 3632.97}, {"ts": 1772519880000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 83.53, "quote_volume": 16.706, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772519940000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520000000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520060000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520120000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 3889.12, "quote_volume": 777.824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520180000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 4429.04, "quote_volume": 889.76255, "trades": 4, "taker_buy_volume": 3954.55, "taker_buy_quote": 794.86455}, {"ts": 1772520240000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520300000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 212.93, "quote_volume": 42.636, "trades": 2, "taker_buy_volume": 50.0, "taker_buy_quote": 10.05}, {"ts": 1772520360000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520420000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520480000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 19977.64, "quote_volume": 3995.528, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520540000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 194328.05, "quote_volume": 38865.61, "trades": 78, "taker_buy_volume": 58521.4, "taker_buy_quote": 11704.28}, {"ts": 1772520600000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 4016.08, "quote_volume": 803.216, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520660000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 1018.33, "quote_volume": 204.68433, "trades": 1, "taker_buy_volume": 1018.33, "taker_buy_quote": 204.68433}, {"ts": 1772520720000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 28.35, "quote_volume": 5.69835, "trades": 1, "taker_buy_volume": 28.35, "taker_buy_quote": 5.69835}, {"ts": 1772520780000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 23.57, "quote_volume": 4.714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520840000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772520900000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 167972.2, "quote_volume": 33762.4122, "trades": 159, "taker_buy_volume": 105462.32, "taker_buy_quote": 21197.92632}, {"ts": 1772520960000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 3097.48, "quote_volume": 622.59348, "trades": 1, "taker_buy_volume": 3097.48, "taker_buy_quote": 622.59348}, {"ts": 1772521020000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521080000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521140000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521200000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 3119.31, "quote_volume": 623.862, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521260000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 296.12, "quote_volume": 59.224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521320000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 1714.38, "quote_volume": 342.876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521380000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 89294.88, "quote_volume": 17858.90041, "trades": 95, "taker_buy_volume": 20849.89, "taker_buy_quote": 4169.978}, {"ts": 1772521440000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 106542.11, "quote_volume": 21378.05877, "trades": 52, "taker_buy_volume": 106160.87, "taker_buy_quote": 21301.81077}, {"ts": 1772521500000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 1437.81, "quote_volume": 290.43762, "trades": 1, "taker_buy_volume": 1437.81, "taker_buy_quote": 290.43762}, {"ts": 1772521560000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 514.19, "quote_volume": 103.86638, "trades": 3, "taker_buy_volume": 514.19, "taker_buy_quote": 103.86638}, {"ts": 1772521620000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 691.48, "quote_volume": 139.29797, "trades": 8, "taker_buy_volume": 310.49, "taker_buy_quote": 62.71898}, {"ts": 1772521680000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 225550.64, "quote_volume": 45335.67864, "trades": 77, "taker_buy_volume": 87690.73, "taker_buy_quote": 17625.83673}, {"ts": 1772521740000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521800000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521860000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521920000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772521980000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 1404.74, "quote_volume": 282.35274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522040000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 183369.4, "quote_volume": 37041.03496, "trades": 129, "taker_buy_volume": 174809.17, "taker_buy_quote": 35311.8685}, {"ts": 1772522100000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 58334.32, "quote_volume": 11841.86696, "trades": 39, "taker_buy_volume": 57202.24, "taker_buy_quote": 11612.05472}, {"ts": 1772522160000, "open": 0.203, "high": 0.204, "low": 0.202, "close": 0.203, "volume": 113390.93, "quote_volume": 23016.86896, "trades": 69, "taker_buy_volume": 26673.14, "taker_buy_quote": 5414.66872}, {"ts": 1772522220000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 26039.0, "quote_volume": 5285.917, "trades": 68, "taker_buy_volume": 8596.89, "taker_buy_quote": 1745.16867}, {"ts": 1772522280000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522340000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 28564.09, "quote_volume": 5798.51027, "trades": 17, "taker_buy_volume": 28564.09, "taker_buy_quote": 5798.51027}, {"ts": 1772522400000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 15040.42, "quote_volume": 3053.20526, "trades": 24, "taker_buy_volume": 49.38, "taker_buy_quote": 10.02414}, {"ts": 1772522460000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 48216.85, "quote_volume": 9788.02055, "trades": 40, "taker_buy_volume": 12854.14, "taker_buy_quote": 2609.39042}, {"ts": 1772522520000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 23720.8, "quote_volume": 4815.3224, "trades": 84, "taker_buy_volume": 23720.8, "taker_buy_quote": 4815.3224}, {"ts": 1772522580000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522640000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 417.76, "quote_volume": 84.77864, "trades": 2, "taker_buy_volume": 391.12, "taker_buy_quote": 79.39736}, {"ts": 1772522700000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522760000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 4130.55, "quote_volume": 834.50565, "trades": 2, "taker_buy_volume": 134.55, "taker_buy_quote": 27.31365}, {"ts": 1772522820000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522880000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772522940000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 1201.59, "quote_volume": 243.90344, "trades": 2, "taker_buy_volume": 1182.26, "taker_buy_quote": 239.99878}, {"ts": 1772523000000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 6.25, "quote_volume": 1.2625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523060000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523120000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523180000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 199.8, "quote_volume": 40.3596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523240000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523300000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523360000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 9718.2, "quote_volume": 1963.0764, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523420000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523480000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 248.13, "quote_volume": 50.12226, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772523540000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 400.66, "quote_volume": 81.33398, "trades": 1, "taker_buy_volume": 400.66, "taker_buy_quote": 81.33398}, {"ts": 1772523600000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 29874.9, "quote_volume": 6064.6047, "trades": 15, "taker_buy_volume": 29874.9, "taker_buy_quote": 6064.6047}, {"ts": 1772523660000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 48069.96, "quote_volume": 9710.13192, "trades": 120, "taker_buy_volume": 36959.96, "taker_buy_quote": 7465.91192}, {"ts": 1772523720000, "open": 0.202, "high": 0.203, "low": 0.201, "close": 0.203, "volume": 122171.46, "quote_volume": 24689.55626, "trades": 116, "taker_buy_volume": 63717.35, "taker_buy_quote": 12886.28249}, {"ts": 1772523780000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 169678.7, "quote_volume": 34444.7761, "trades": 36, "taker_buy_volume": 169678.7, "taker_buy_quote": 34444.7761}, {"ts": 1772523840000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 195.01, "quote_volume": 39.58703, "trades": 1, "taker_buy_volume": 195.01, "taker_buy_quote": 39.58703}, {"ts": 1772523900000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 24.8, "quote_volume": 5.0344, "trades": 1, "taker_buy_volume": 24.8, "taker_buy_quote": 5.0344}, {"ts": 1772523960000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 3687.62, "quote_volume": 748.58686, "trades": 4, "taker_buy_volume": 3687.62, "taker_buy_quote": 748.58686}, {"ts": 1772524020000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 126.06, "quote_volume": 25.46412, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524080000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 69.03, "quote_volume": 13.94406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524140000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 1000.62, "quote_volume": 202.12524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524200000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 129.79, "quote_volume": 26.34737, "trades": 2, "taker_buy_volume": 129.79, "taker_buy_quote": 26.34737}, {"ts": 1772524260000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 164.49, "quote_volume": 33.33702, "trades": 3, "taker_buy_volume": 110.04, "taker_buy_quote": 22.33812}, {"ts": 1772524320000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 82.66, "quote_volume": 16.69732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524380000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524440000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524500000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 14517.33, "quote_volume": 2947.01799, "trades": 22, "taker_buy_volume": 13518.33, "taker_buy_quote": 2744.22099}, {"ts": 1772524560000, "open": 0.204, "high": 0.205, "low": 0.203, "close": 0.203, "volume": 398363.63, "quote_volume": 81260.55161, "trades": 232, "taker_buy_volume": 200749.96, "taker_buy_quote": 40955.35738}, {"ts": 1772524620000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 6988.82, "quote_volume": 1420.08623, "trades": 8, "taker_buy_volume": 1355.77, "taker_buy_quote": 276.57708}, {"ts": 1772524680000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 9.31, "quote_volume": 1.89924, "trades": 1, "taker_buy_volume": 9.31, "taker_buy_quote": 1.89924}, {"ts": 1772524740000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 125722.75, "quote_volume": 25647.441, "trades": 21, "taker_buy_volume": 122027.34, "taker_buy_quote": 24893.57736}, {"ts": 1772524800000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 128265.67, "quote_volume": 26114.7848, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524860000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 14292.57, "quote_volume": 2915.68428, "trades": 2, "taker_buy_volume": 14292.57, "taker_buy_quote": 2915.68428}, {"ts": 1772524920000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772524980000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 22412.36, "quote_volume": 4572.12144, "trades": 10, "taker_buy_volume": 22412.36, "taker_buy_quote": 4572.12144}, {"ts": 1772525040000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 874.11, "quote_volume": 178.31844, "trades": 2, "taker_buy_volume": 874.11, "taker_buy_quote": 178.31844}, {"ts": 1772525100000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 47811.94, "quote_volume": 9753.63576, "trades": 9, "taker_buy_volume": 47811.94, "taker_buy_quote": 9753.63576}, {"ts": 1772525160000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 667.18, "quote_volume": 135.56127, "trades": 3, "taker_buy_volume": 123.73, "taker_buy_quote": 25.24092}, {"ts": 1772525220000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 2551.57, "quote_volume": 517.99812, "trades": 5, "taker_buy_volume": 29.41, "taker_buy_quote": 5.99964}, {"ts": 1772525280000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 1647.27, "quote_volume": 334.39581, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525340000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 2739.0, "quote_volume": 556.017, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525400000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 130206.31, "quote_volume": 26562.08724, "trades": 207, "taker_buy_volume": 64689.16, "taker_buy_quote": 13196.58864}, {"ts": 1772525460000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 96657.58, "quote_volume": 19716.75319, "trades": 85, "taker_buy_volume": 66085.33, "taker_buy_quote": 13481.40732}, {"ts": 1772525520000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 62468.39, "quote_volume": 12743.49066, "trades": 50, "taker_buy_volume": 14451.34, "taker_buy_quote": 2948.07336}, {"ts": 1772525580000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 112074.5, "quote_volume": 22863.198, "trades": 112, "taker_buy_volume": 31961.67, "taker_buy_quote": 6520.18068}, {"ts": 1772525640000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 69031.78, "quote_volume": 14013.45134, "trades": 32, "taker_buy_volume": 488.58, "taker_buy_quote": 99.18174}, {"ts": 1772525700000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 2451.32, "quote_volume": 497.53918, "trades": 3, "taker_buy_volume": 2372.54, "taker_buy_quote": 481.62562}, {"ts": 1772525760000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 1875.8, "quote_volume": 378.9116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525820000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772525880000, "open": 0.203, "high": 0.204, "low": 0.202, "close": 0.204, "volume": 265754.73, "quote_volume": 53931.94389, "trades": 127, "taker_buy_volume": 211549.13, "taker_buy_quote": 42944.68319}, {"ts": 1772525940000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 175743.95, "quote_volume": 35676.02185, "trades": 66, "taker_buy_volume": 37589.09, "taker_buy_quote": 7630.58527}, {"ts": 1772526000000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 98954.7, "quote_volume": 20088.24851, "trades": 106, "taker_buy_volume": 55855.44, "taker_buy_quote": 11339.09873}, {"ts": 1772526060000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 77121.23, "quote_volume": 15655.60969, "trades": 76, "taker_buy_volume": 28432.15, "taker_buy_quote": 5771.72645}, {"ts": 1772526120000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 26454.73, "quote_volume": 5370.31019, "trades": 54, "taker_buy_volume": 22092.24, "taker_buy_quote": 4484.72472}, {"ts": 1772526180000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 21314.43, "quote_volume": 4326.82358, "trades": 15, "taker_buy_volume": 49.38, "taker_buy_quote": 10.02414}, {"ts": 1772526240000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 107035.99, "quote_volume": 21728.30597, "trades": 38, "taker_buy_volume": 88131.48, "taker_buy_quote": 17890.69044}, {"ts": 1772526300000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 323894.94, "quote_volume": 65413.48073, "trades": 126, "taker_buy_volume": 22051.2, "taker_buy_quote": 4454.3424}, {"ts": 1772526360000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 47687.62, "quote_volume": 9632.89924, "trades": 88, "taker_buy_volume": 23403.3, "taker_buy_quote": 4727.4666}, {"ts": 1772526420000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 189104.82, "quote_volume": 38388.27846, "trades": 38, "taker_buy_volume": 184538.06, "taker_buy_quote": 37461.22618}, {"ts": 1772526480000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 1102.68, "quote_volume": 224.94672, "trades": 2, "taker_buy_volume": 1102.68, "taker_buy_quote": 224.94672}, {"ts": 1772526540000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 28000.12, "quote_volume": 5684.02436, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526600000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 81573.2, "quote_volume": 16559.3596, "trades": 67, "taker_buy_volume": 52866.57, "taker_buy_quote": 10731.91371}, {"ts": 1772526660000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 33802.06, "quote_volume": 6829.48845, "trades": 26, "taker_buy_volume": 32.43, "taker_buy_quote": 6.58329}, {"ts": 1772526720000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 73649.79, "quote_volume": 14950.90737, "trades": 75, "taker_buy_volume": 43452.81, "taker_buy_quote": 8820.92043}, {"ts": 1772526780000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 57.84, "quote_volume": 11.68368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526840000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772526900000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 5719.79, "quote_volume": 1161.11737, "trades": 10, "taker_buy_volume": 5719.79, "taker_buy_quote": 1161.11737}, {"ts": 1772526960000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 9825.67, "quote_volume": 1994.54623, "trades": 19, "taker_buy_volume": 9760.89, "taker_buy_quote": 1981.46067}, {"ts": 1772527020000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 124360.86, "quote_volume": 25245.25458, "trades": 49, "taker_buy_volume": 79369.54, "taker_buy_quote": 16112.01662}, {"ts": 1772527080000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 79.29, "quote_volume": 16.09587, "trades": 1, "taker_buy_volume": 79.29, "taker_buy_quote": 16.09587}, {"ts": 1772527140000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527200000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 434495.87, "quote_volume": 87768.16574, "trades": 100, "taker_buy_volume": 50866.69, "taker_buy_quote": 10275.07138}, {"ts": 1772527260000, "open": 0.203, "high": 0.203, "low": 0.201, "close": 0.201, "volume": 106779.83, "quote_volume": 21569.62544, "trades": 33, "taker_buy_volume": 170.61, "taker_buy_quote": 34.63383}, {"ts": 1772527320000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 86.55, "quote_volume": 17.39655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527380000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 1480.0, "quote_volume": 298.86, "trades": 8, "taker_buy_volume": 1380.0, "taker_buy_quote": 278.76}, {"ts": 1772527440000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 82139.16, "quote_volume": 16509.97116, "trades": 88, "taker_buy_volume": 1692.48, "taker_buy_quote": 340.18848}, {"ts": 1772527500000, "open": 0.2, "high": 0.2, "low": 0.198, "close": 0.199, "volume": 728783.9, "quote_volume": 145369.91192, "trades": 301, "taker_buy_volume": 146966.11, "taker_buy_quote": 29248.43987}, {"ts": 1772527560000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 101989.98, "quote_volume": 20191.94779, "trades": 164, "taker_buy_volume": 43786.14, "taker_buy_quote": 8669.65572}, {"ts": 1772527620000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 10388.2, "quote_volume": 2064.18004, "trades": 16, "taker_buy_volume": 7316.44, "taker_buy_quote": 1455.97156}, {"ts": 1772527680000, "open": 0.198, "high": 0.199, "low": 0.197, "close": 0.198, "volume": 97996.29, "quote_volume": 19403.35074, "trades": 126, "taker_buy_volume": 27560.11, "taker_buy_quote": 5456.99303}, {"ts": 1772527740000, "open": 0.199, "high": 0.199, "low": 0.197, "close": 0.198, "volume": 125225.8, "quote_volume": 24792.84822, "trades": 299, "taker_buy_volume": 44720.22, "taker_buy_quote": 8854.62868}, {"ts": 1772527800000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 11311.78, "quote_volume": 2239.73244, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527860000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 2426.44, "quote_volume": 480.43512, "trades": 3, "taker_buy_volume": 2426.44, "taker_buy_quote": 480.43512}, {"ts": 1772527920000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772527980000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 78151.74, "quote_volume": 15474.04452, "trades": 23, "taker_buy_volume": 78151.74, "taker_buy_quote": 15474.04452}, {"ts": 1772528040000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 65587.68, "quote_volume": 12986.36064, "trades": 54, "taker_buy_volume": 38370.02, "taker_buy_quote": 7597.26396}, {"ts": 1772528100000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772528160000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 244.49, "quote_volume": 48.16453, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772528220000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772528280000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 163576.09, "quote_volume": 32388.06582, "trades": 167, "taker_buy_volume": 141918.08, "taker_buy_quote": 28099.77984}, {"ts": 1772528340000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772528400000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 5955.15, "quote_volume": 1179.1197, "trades": 16, "taker_buy_volume": 2437.68, "taker_buy_quote": 482.66064}, {"ts": 1772528460000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 59501.31, "quote_volume": 11781.25938, "trades": 31, "taker_buy_volume": 1867.13, "taker_buy_quote": 369.69174}, {"ts": 1772528520000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 30157.57, "quote_volume": 5971.19886, "trades": 36, "taker_buy_volume": 2404.43, "taker_buy_quote": 476.07714}, {"ts": 1772528580000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 6211.15, "quote_volume": 1230.05895, "trades": 34, "taker_buy_volume": 1670.79, "taker_buy_quote": 331.06767}, {"ts": 1772528640000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 484.27, "quote_volume": 95.88546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772528700000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 39986.72, "quote_volume": 7917.37056, "trades": 28, "taker_buy_volume": 34294.62, "taker_buy_quote": 6790.33476}, {"ts": 1772528760000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 26938.68, "quote_volume": 5333.85864, "trades": 33, "taker_buy_volume": 2524.02, "taker_buy_quote": 499.75596}, {"ts": 1772528820000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 1014.74, "quote_volume": 201.91238, "trades": 4, "taker_buy_volume": 993.86, "taker_buy_quote": 197.77814}, {"ts": 1772528880000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772528940000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 308.32, "quote_volume": 61.04736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529000000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529060000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529120000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 916.22, "quote_volume": 181.41156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529180000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529240000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529300000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 1029.48, "quote_volume": 203.83704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529360000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529420000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 56204.52, "quote_volume": 11128.49496, "trades": 89, "taker_buy_volume": 14356.84, "taker_buy_quote": 2842.65432}, {"ts": 1772529480000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529540000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529600000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 55184.47, "quote_volume": 10926.52506, "trades": 67, "taker_buy_volume": 18602.15, "taker_buy_quote": 3683.2257}, {"ts": 1772529660000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529720000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 1143.53, "quote_volume": 226.41894, "trades": 2, "taker_buy_volume": 1143.53, "taker_buy_quote": 226.41894}, {"ts": 1772529780000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 235.7, "quote_volume": 46.4329, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529840000, "open": 0.197, "high": 0.198, "low": 0.196, "close": 0.198, "volume": 283846.56, "quote_volume": 55912.29207, "trades": 110, "taker_buy_volume": 39606.44, "taker_buy_quote": 7802.49393}, {"ts": 1772529900000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 3790.54, "quote_volume": 746.73638, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772529960000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 83092.46, "quote_volume": 16369.31563, "trades": 73, "taker_buy_volume": 5474.65, "taker_buy_quote": 1078.60706}, {"ts": 1772530020000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530080000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 6238.39, "quote_volume": 1222.83919, "trades": 31, "taker_buy_volume": 114.75, "taker_buy_quote": 22.60575}, {"ts": 1772530140000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 7428.08, "quote_volume": 1456.0654, "trades": 10, "taker_buy_volume": 161.72, "taker_buy_quote": 31.85884}, {"ts": 1772530200000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 3434.98, "quote_volume": 673.25608, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530260000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 78130.76, "quote_volume": 15308.25371, "trades": 131, "taker_buy_volume": 53239.15, "taker_buy_quote": 10434.8734}, {"ts": 1772530320000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 233582.61, "quote_volume": 45782.21694, "trades": 212, "taker_buy_volume": 115955.95, "taker_buy_quote": 22727.39158}, {"ts": 1772530380000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 79897.55, "quote_volume": 15739.81735, "trades": 124, "taker_buy_volume": 46817.26, "taker_buy_quote": 9223.00022}, {"ts": 1772530440000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 129378.19, "quote_volume": 25487.50343, "trades": 140, "taker_buy_volume": 39345.19, "taker_buy_quote": 7751.00243}, {"ts": 1772530500000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530560000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 195.51, "quote_volume": 38.31996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530620000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 2948.34, "quote_volume": 580.82298, "trades": 3, "taker_buy_volume": 2948.34, "taker_buy_quote": 580.82298}, {"ts": 1772530680000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 19196.34, "quote_volume": 3781.67898, "trades": 19, "taker_buy_volume": 17428.69, "taker_buy_quote": 3433.45193}, {"ts": 1772530740000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 30563.25, "quote_volume": 6020.96025, "trades": 38, "taker_buy_volume": 21274.31, "taker_buy_quote": 4191.03907}, {"ts": 1772530800000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 8930.3, "quote_volume": 1759.2691, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530860000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 126.9, "quote_volume": 24.9993, "trades": 1, "taker_buy_volume": 126.9, "taker_buy_quote": 24.9993}, {"ts": 1772530920000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772530980000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 43233.47, "quote_volume": 8516.99359, "trades": 36, "taker_buy_volume": 43233.47, "taker_buy_quote": 8516.99359}, {"ts": 1772531040000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 9985.75, "quote_volume": 1967.19275, "trades": 21, "taker_buy_volume": 9985.75, "taker_buy_quote": 1967.19275}, {"ts": 1772531100000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531160000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 134563.02, "quote_volume": 26374.40268, "trades": 230, "taker_buy_volume": 37376.76, "taker_buy_quote": 7325.89572}, {"ts": 1772531220000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 103.37, "quote_volume": 20.26052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531280000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 103.0, "quote_volume": 20.291, "trades": 1, "taker_buy_volume": 103.0, "taker_buy_quote": 20.291}, {"ts": 1772531340000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 2030.45, "quote_volume": 399.99865, "trades": 1, "taker_buy_volume": 2030.45, "taker_buy_quote": 399.99865}, {"ts": 1772531400000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 106199.79, "quote_volume": 20815.15884, "trades": 128, "taker_buy_volume": 72681.0, "taker_buy_quote": 14245.476}, {"ts": 1772531460000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 8189.34, "quote_volume": 1605.29977, "trades": 31, "taker_buy_volume": 189.13, "taker_buy_quote": 37.25861}, {"ts": 1772531520000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 9596.19, "quote_volume": 1886.73097, "trades": 26, "taker_buy_volume": 5877.73, "taker_buy_quote": 1157.91281}, {"ts": 1772531580000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 5174.0, "quote_volume": 1019.278, "trades": 1, "taker_buy_volume": 5174.0, "taker_buy_quote": 1019.278}, {"ts": 1772531640000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 25.38, "quote_volume": 4.99986, "trades": 1, "taker_buy_volume": 25.38, "taker_buy_quote": 4.99986}, {"ts": 1772531700000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531760000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531820000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531880000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772531940000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 98008.82, "quote_volume": 19307.73754, "trades": 13, "taker_buy_volume": 98008.82, "taker_buy_quote": 19307.73754}, {"ts": 1772532000000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532060000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 165589.56, "quote_volume": 32455.80756, "trades": 259, "taker_buy_volume": 44464.12, "taker_buy_quote": 8715.22132}, {"ts": 1772532120000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 35354.05, "quote_volume": 6929.3938, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532180000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532240000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 158.0, "quote_volume": 30.968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532300000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 43974.93, "quote_volume": 8619.08628, "trades": 109, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532360000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 85731.91, "quote_volume": 16804.92415, "trades": 166, "taker_buy_volume": 26358.59, "taker_buy_quote": 5167.75343}, {"ts": 1772532420000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 131970.45, "quote_volume": 25866.2082, "trades": 172, "taker_buy_volume": 63510.66, "taker_buy_quote": 12448.08936}, {"ts": 1772532480000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 37469.29, "quote_volume": 7343.46095, "trades": 38, "taker_buy_volume": 22863.17, "taker_buy_quote": 4481.18132}, {"ts": 1772532540000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 220.3, "quote_volume": 43.13231, "trades": 3, "taker_buy_volume": 173.81, "taker_buy_quote": 34.06676}, {"ts": 1772532600000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532660000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532720000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 87.94, "quote_volume": 17.1483, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532780000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 57410.52, "quote_volume": 11252.46192, "trades": 68, "taker_buy_volume": 41540.91, "taker_buy_quote": 8142.01836}, {"ts": 1772532840000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772532900000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 413.26, "quote_volume": 80.96835, "trades": 2, "taker_buy_volume": 382.65, "taker_buy_quote": 74.9994}, {"ts": 1772532960000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 155308.96, "quote_volume": 30285.84986, "trades": 81, "taker_buy_volume": 85251.83, "taker_buy_quote": 16624.70951}, {"ts": 1772533020000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 36337.35, "quote_volume": 7122.1206, "trades": 48, "taker_buy_volume": 21089.35, "taker_buy_quote": 4133.5126}, {"ts": 1772533080000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 397.16, "quote_volume": 77.4462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533140000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533200000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533260000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533320000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 20.4, "quote_volume": 3.9984, "trades": 1, "taker_buy_volume": 20.4, "taker_buy_quote": 3.9984}, {"ts": 1772533380000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 71383.82, "quote_volume": 13991.22872, "trades": 75, "taker_buy_volume": 49029.33, "taker_buy_quote": 9609.74868}, {"ts": 1772533440000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 27530.44, "quote_volume": 5395.96624, "trades": 34, "taker_buy_volume": 10771.3, "taker_buy_quote": 2111.1748}, {"ts": 1772533500000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 12032.9, "quote_volume": 2358.4484, "trades": 2, "taker_buy_volume": 12032.9, "taker_buy_quote": 2358.4484}, {"ts": 1772533560000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 13829.38, "quote_volume": 2709.55848, "trades": 5, "taker_buy_volume": 12829.38, "taker_buy_quote": 2514.55848}, {"ts": 1772533620000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533680000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 10.2, "quote_volume": 1.9992, "trades": 1, "taker_buy_volume": 10.2, "taker_buy_quote": 1.9992}, {"ts": 1772533740000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533800000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 14.15, "quote_volume": 2.75925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533860000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 1418.84, "quote_volume": 278.09264, "trades": 7, "taker_buy_volume": 1418.84, "taker_buy_quote": 278.09264}, {"ts": 1772533920000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772533980000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 92.13, "quote_volume": 18.05748, "trades": 1, "taker_buy_volume": 92.13, "taker_buy_quote": 18.05748}, {"ts": 1772534040000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 108.26, "quote_volume": 21.1107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534100000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534160000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534220000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 8.52, "quote_volume": 1.6614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534280000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 1640.77, "quote_volume": 319.97566, "trades": 4, "taker_buy_volume": 25.51, "taker_buy_quote": 4.99996}, {"ts": 1772534340000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 6211.19, "quote_volume": 1217.39324, "trades": 4, "taker_buy_volume": 6211.19, "taker_buy_quote": 1217.39324}, {"ts": 1772534400000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 1337.74, "quote_volume": 260.8593, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534460000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534520000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 61.04, "quote_volume": 11.9028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534580000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 76.53, "quote_volume": 14.99988, "trades": 1, "taker_buy_volume": 76.53, "taker_buy_quote": 14.99988}, {"ts": 1772534640000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 49.11, "quote_volume": 9.62556, "trades": 1, "taker_buy_volume": 49.11, "taker_buy_quote": 9.62556}, {"ts": 1772534700000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772534760000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 70982.07, "quote_volume": 13912.48572, "trades": 58, "taker_buy_volume": 40252.57, "taker_buy_quote": 7889.50372}, {"ts": 1772534820000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 120129.1, "quote_volume": 23536.75133, "trades": 87, "taker_buy_volume": 56613.43, "taker_buy_quote": 11096.23228}, {"ts": 1772534880000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 131081.19, "quote_volume": 25673.61394, "trades": 169, "taker_buy_volume": 20503.19, "taker_buy_quote": 4018.62524}, {"ts": 1772534940000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 21066.91, "quote_volume": 4129.11436, "trades": 26, "taker_buy_volume": 19167.3, "taker_buy_quote": 3756.7908}, {"ts": 1772535000000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 49.88, "quote_volume": 9.77648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535060000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 67806.77, "quote_volume": 13290.12692, "trades": 52, "taker_buy_volume": 1927.15, "taker_buy_quote": 377.7214}, {"ts": 1772535120000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535180000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535240000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 13000.0, "quote_volume": 2548.0, "trades": 4, "taker_buy_volume": 13000.0, "taker_buy_quote": 2548.0}, {"ts": 1772535300000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 7918.26, "quote_volume": 1551.97896, "trades": 1, "taker_buy_volume": 7918.26, "taker_buy_quote": 1551.97896}, {"ts": 1772535360000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535420000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535480000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535540000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 8655.87, "quote_volume": 1696.55052, "trades": 15, "taker_buy_volume": 8655.87, "taker_buy_quote": 1696.55052}, {"ts": 1772535600000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 198445.0, "quote_volume": 38895.22, "trades": 119, "taker_buy_volume": 98491.81, "taker_buy_quote": 19304.39476}, {"ts": 1772535660000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 1725.28, "quote_volume": 338.15488, "trades": 2, "taker_buy_volume": 1725.28, "taker_buy_quote": 338.15488}, {"ts": 1772535720000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 73331.7, "quote_volume": 14373.0132, "trades": 20, "taker_buy_volume": 73331.7, "taker_buy_quote": 14373.0132}, {"ts": 1772535780000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535840000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 356.23, "quote_volume": 70.17731, "trades": 1, "taker_buy_volume": 356.23, "taker_buy_quote": 70.17731}, {"ts": 1772535900000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772535960000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536020000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536080000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 8.76, "quote_volume": 1.71696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536140000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 159821.45, "quote_volume": 31325.0042, "trades": 57, "taker_buy_volume": 37094.88, "taker_buy_quote": 7270.59648}, {"ts": 1772536200000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536260000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 22232.17, "quote_volume": 4357.50532, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536320000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 25.38, "quote_volume": 4.99986, "trades": 1, "taker_buy_volume": 25.38, "taker_buy_quote": 4.99986}, {"ts": 1772536380000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 41160.71, "quote_volume": 8067.49916, "trades": 131, "taker_buy_volume": 5518.23, "taker_buy_quote": 1081.57308}, {"ts": 1772536440000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 24655.37, "quote_volume": 4832.54252, "trades": 22, "taker_buy_volume": 24563.33, "taker_buy_quote": 4814.50268}, {"ts": 1772536500000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 39971.69, "quote_volume": 7834.45124, "trades": 105, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536560000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 1769.81, "quote_volume": 346.81676, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536620000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536680000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536740000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772536800000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 396.43, "quote_volume": 77.5903, "trades": 3, "taker_buy_volume": 286.45, "taker_buy_quote": 56.1442}, {"ts": 1772536860000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 114957.79, "quote_volume": 22531.72684, "trades": 60, "taker_buy_volume": 106584.28, "taker_buy_quote": 20890.51888}, {"ts": 1772536920000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 20440.23, "quote_volume": 4006.35732, "trades": 39, "taker_buy_volume": 20073.66, "taker_buy_quote": 3934.5096}, {"ts": 1772536980000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537040000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537100000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537160000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 153.62, "quote_volume": 30.18795, "trades": 2, "taker_buy_volume": 78.43, "taker_buy_quote": 15.45071}, {"ts": 1772537220000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 7984.84, "quote_volume": 1565.02864, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537280000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537340000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 1525.98, "quote_volume": 297.5661, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537400000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 8825.1, "quote_volume": 1720.8945, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537460000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537520000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537580000, "open": 0.195, "high": 0.196, "low": 0.194, "close": 0.196, "volume": 132606.54, "quote_volume": 25857.95464, "trades": 75, "taker_buy_volume": 21101.99, "taker_buy_quote": 4114.94653}, {"ts": 1772537640000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 173.56, "quote_volume": 33.8442, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537700000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 2000.0, "quote_volume": 390.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537760000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 104222.48, "quote_volume": 20424.91528, "trades": 67, "taker_buy_volume": 88819.33, "taker_buy_quote": 17408.58868}, {"ts": 1772537820000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 101202.73, "quote_volume": 19823.99015, "trades": 93, "taker_buy_volume": 69033.25, "taker_buy_quote": 13530.517}, {"ts": 1772537880000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 6439.02, "quote_volume": 1255.6089, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772537940000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 261.53, "quote_volume": 50.99835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538000000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538060000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538120000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538180000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538240000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 6.25, "quote_volume": 1.21875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538300000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538360000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 2576.53, "quote_volume": 504.99988, "trades": 1, "taker_buy_volume": 2576.53, "taker_buy_quote": 504.99988}, {"ts": 1772538420000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 765.3, "quote_volume": 149.9988, "trades": 1, "taker_buy_volume": 765.3, "taker_buy_quote": 149.9988}, {"ts": 1772538480000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 170494.78, "quote_volume": 33416.97688, "trades": 68, "taker_buy_volume": 116673.63, "taker_buy_quote": 22868.03148}, {"ts": 1772538540000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 35219.33, "quote_volume": 6902.53862, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538600000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 94.91, "quote_volume": 18.60236, "trades": 1, "taker_buy_volume": 94.91, "taker_buy_quote": 18.60236}, {"ts": 1772538660000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 252.44, "quote_volume": 49.2258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772538720000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 2392.48, "quote_volume": 468.4583, "trades": 3, "taker_buy_volume": 1924.7, "taker_buy_quote": 377.2412}, {"ts": 1772538780000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 7851.02, "quote_volume": 1538.79992, "trades": 2, "taker_buy_volume": 7851.02, "taker_buy_quote": 1538.79992}, {"ts": 1772538840000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 119861.38, "quote_volume": 23492.75013, "trades": 59, "taker_buy_volume": 87607.9, "taker_buy_quote": 17171.1484}, {"ts": 1772538900000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 6130.53, "quote_volume": 1201.58388, "trades": 15, "taker_buy_volume": 6130.53, "taker_buy_quote": 1201.58388}, {"ts": 1772538960000, "open": 0.196, "high": 0.197, "low": 0.195, "close": 0.196, "volume": 47137.23, "quote_volume": 9237.67523, "trades": 37, "taker_buy_volume": 37738.94, "taker_buy_quote": 7396.86409}, {"ts": 1772539020000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 591.97, "quote_volume": 116.55, "trades": 3, "taker_buy_volume": 523.88, "taker_buy_quote": 103.20436}, {"ts": 1772539080000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 334.93, "quote_volume": 65.90489, "trades": 2, "taker_buy_volume": 258.61, "taker_buy_quote": 50.94617}, {"ts": 1772539140000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539200000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539260000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539320000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 2030.44, "quote_volume": 399.99668, "trades": 2, "taker_buy_volume": 2030.44, "taker_buy_quote": 399.99668}, {"ts": 1772539380000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539440000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772539500000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 188163.15, "quote_volume": 37068.19411, "trades": 118, "taker_buy_volume": 96900.0, "taker_buy_quote": 19089.35356}, {"ts": 1772539560000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 1045.46, "quote_volume": 205.97118, "trades": 2, "taker_buy_volume": 15.56, "taker_buy_quote": 3.08088}, {"ts": 1772539620000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 68.1, "quote_volume": 13.4838, "trades": 1, "taker_buy_volume": 68.1, "taker_buy_quote": 13.4838}, {"ts": 1772539680000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 490.44, "quote_volume": 97.10712, "trades": 1, "taker_buy_volume": 490.44, "taker_buy_quote": 97.10712}, {"ts": 1772539740000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 215553.41, "quote_volume": 42692.18233, "trades": 90, "taker_buy_volume": 158674.02, "taker_buy_quote": 31430.06311}, {"ts": 1772539800000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 175.87, "quote_volume": 34.99813, "trades": 1, "taker_buy_volume": 175.87, "taker_buy_quote": 34.99813}, {"ts": 1772539860000, "open": 0.198, "high": 0.2, "low": 0.198, "close": 0.199, "volume": 13314.56, "quote_volume": 2649.4773, "trades": 67, "taker_buy_volume": 10210.39, "taker_buy_quote": 2032.02742}, {"ts": 1772539920000, "open": 0.2, "high": 0.201, "low": 0.199, "close": 0.201, "volume": 23743.85, "quote_volume": 4754.10633, "trades": 92, "taker_buy_volume": 23568.32, "taker_buy_quote": 4719.11276}, {"ts": 1772539980000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 141795.11, "quote_volume": 28358.76756, "trades": 41, "taker_buy_volume": 66616.82, "taker_buy_quote": 13323.364}, {"ts": 1772540040000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 8036.88, "quote_volume": 1607.376, "trades": 1, "taker_buy_volume": 8036.88, "taker_buy_quote": 1607.376}, {"ts": 1772540100000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 5289.01, "quote_volume": 1057.802, "trades": 10, "taker_buy_volume": 5289.01, "taker_buy_quote": 1057.802}, {"ts": 1772540160000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 48643.45, "quote_volume": 9685.45515, "trades": 38, "taker_buy_volume": 5408.6, "taker_buy_quote": 1081.72}, {"ts": 1772540220000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 48967.77, "quote_volume": 9695.61846, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540280000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 67376.99, "quote_volume": 13408.07455, "trades": 57, "taker_buy_volume": 37862.91, "taker_buy_quote": 7534.77263}, {"ts": 1772540340000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 76258.06, "quote_volume": 15181.55276, "trades": 31, "taker_buy_volume": 37900.21, "taker_buy_quote": 7548.34061}, {"ts": 1772540400000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 33077.57, "quote_volume": 6582.43643, "trades": 64, "taker_buy_volume": 11782.5, "taker_buy_quote": 2344.7175}, {"ts": 1772540460000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 67745.84, "quote_volume": 13481.42216, "trades": 67, "taker_buy_volume": 39306.29, "taker_buy_quote": 7821.95171}, {"ts": 1772540520000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 27416.36, "quote_volume": 5455.85564, "trades": 19, "taker_buy_volume": 71.64, "taker_buy_quote": 14.25636}, {"ts": 1772540580000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 196138.43, "quote_volume": 39031.52401, "trades": 84, "taker_buy_volume": 166198.03, "taker_buy_quote": 33073.40797}, {"ts": 1772540640000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 162609.21, "quote_volume": 32359.23279, "trades": 76, "taker_buy_volume": 115365.0, "taker_buy_quote": 22957.635}, {"ts": 1772540700000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 3077.25, "quote_volume": 612.39948, "trades": 7, "taker_buy_volume": 26.73, "taker_buy_quote": 5.346}, {"ts": 1772540760000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772540820000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 14157.05, "quote_volume": 2817.25295, "trades": 19, "taker_buy_volume": 50.37, "taker_buy_quote": 10.02363}, {"ts": 1772540880000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 2512.56, "quote_volume": 499.99944, "trades": 8, "taker_buy_volume": 2512.56, "taker_buy_quote": 499.99944}, {"ts": 1772540940000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541000000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541060000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541120000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 67497.71, "quote_volume": 13364.54658, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541180000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 110.71, "quote_volume": 21.92058, "trades": 2, "taker_buy_volume": 110.71, "taker_buy_quote": 21.92058}, {"ts": 1772541240000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541300000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541360000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541420000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 1518.62, "quote_volume": 300.68676, "trades": 2, "taker_buy_volume": 1518.62, "taker_buy_quote": 300.68676}, {"ts": 1772541480000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 118374.69, "quote_volume": 23438.18862, "trades": 32, "taker_buy_volume": 118374.69, "taker_buy_quote": 23438.18862}, {"ts": 1772541540000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 10.1, "quote_volume": 1.9998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541600000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 6.66, "quote_volume": 1.32534, "trades": 2, "taker_buy_volume": 6.66, "taker_buy_quote": 1.32534}, {"ts": 1772541660000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541720000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 164.65, "quote_volume": 32.6007, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541780000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 31.21, "quote_volume": 6.21079, "trades": 1, "taker_buy_volume": 31.21, "taker_buy_quote": 6.21079}, {"ts": 1772541840000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541900000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772541960000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 7910.34, "quote_volume": 1566.24732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542020000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542080000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 56.36, "quote_volume": 11.21564, "trades": 1, "taker_buy_volume": 56.36, "taker_buy_quote": 11.21564}, {"ts": 1772542140000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 37.48, "quote_volume": 7.42104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542200000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 5458.31, "quote_volume": 1080.74538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542260000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 882.59, "quote_volume": 174.75282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542320000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542380000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542440000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 162.24, "quote_volume": 32.28576, "trades": 1, "taker_buy_volume": 162.24, "taker_buy_quote": 32.28576}, {"ts": 1772542500000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542560000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542620000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 67.57, "quote_volume": 13.44643, "trades": 1, "taker_buy_volume": 67.57, "taker_buy_quote": 13.44643}, {"ts": 1772542680000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542740000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542800000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772542860000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 502.51, "quote_volume": 99.99949, "trades": 1, "taker_buy_volume": 502.51, "taker_buy_quote": 99.99949}, {"ts": 1772542920000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 208782.32, "quote_volume": 41332.08832, "trades": 53, "taker_buy_volume": 36661.86, "taker_buy_quote": 7259.04828}, {"ts": 1772542980000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543040000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 12599.5, "quote_volume": 2494.701, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543100000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 112077.25, "quote_volume": 22191.2955, "trades": 82, "taker_buy_volume": 95306.66, "taker_buy_quote": 18870.71868}, {"ts": 1772543160000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 6.12, "quote_volume": 1.21788, "trades": 1, "taker_buy_volume": 6.12, "taker_buy_quote": 1.21788}, {"ts": 1772543220000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 5589.7, "quote_volume": 1112.3503, "trades": 2, "taker_buy_volume": 5589.7, "taker_buy_quote": 1112.3503}, {"ts": 1772543280000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 6.97, "quote_volume": 1.38703, "trades": 1, "taker_buy_volume": 6.97, "taker_buy_quote": 1.38703}, {"ts": 1772543340000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543400000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543460000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543520000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543580000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 7.0, "quote_volume": 1.386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543640000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 100.4, "quote_volume": 19.8792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543700000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 37.1, "quote_volume": 7.3458, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543760000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543820000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543880000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772543940000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544000000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 21.96, "quote_volume": 4.34808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544060000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 254.44, "quote_volume": 50.37912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544120000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544180000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 65.35, "quote_volume": 13.00465, "trades": 1, "taker_buy_volume": 65.35, "taker_buy_quote": 13.00465}, {"ts": 1772544240000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 1507.53, "quote_volume": 299.99847, "trades": 1, "taker_buy_volume": 1507.53, "taker_buy_quote": 299.99847}, {"ts": 1772544300000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544360000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544420000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 756.31, "quote_volume": 149.74938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544480000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544540000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544600000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544660000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 323423.36, "quote_volume": 63954.68786, "trades": 180, "taker_buy_volume": 57842.93, "taker_buy_quote": 11452.90014}, {"ts": 1772544720000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 20954.76, "quote_volume": 4128.12316, "trades": 49, "taker_buy_volume": 12287.56, "taker_buy_quote": 2420.68476}, {"ts": 1772544780000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544840000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 20.3, "quote_volume": 3.9991, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544900000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772544960000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545020000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545080000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 170.43, "quote_volume": 33.57471, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545140000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545200000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545260000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545320000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545380000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 1099.81, "quote_volume": 216.66257, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545440000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545500000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 20299.91, "quote_volume": 3994.4743, "trades": 33, "taker_buy_volume": 644.11, "taker_buy_quote": 126.88967}, {"ts": 1772545560000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545620000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 248.03, "quote_volume": 48.86191, "trades": 1, "taker_buy_volume": 248.03, "taker_buy_quote": 48.86191}, {"ts": 1772545680000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 5598.3, "quote_volume": 1102.8651, "trades": 17, "taker_buy_volume": 5514.85, "taker_buy_quote": 1086.42545}, {"ts": 1772545740000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 32870.57, "quote_volume": 6475.50229, "trades": 31, "taker_buy_volume": 18128.9, "taker_buy_quote": 3571.3933}, {"ts": 1772545800000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 19245.66, "quote_volume": 3791.39502, "trades": 13, "taker_buy_volume": 19245.66, "taker_buy_quote": 3791.39502}, {"ts": 1772545860000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545920000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772545980000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546040000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 262.62, "quote_volume": 51.99876, "trades": 1, "taker_buy_volume": 262.62, "taker_buy_quote": 51.99876}, {"ts": 1772546100000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 558.37, "quote_volume": 110.04965, "trades": 2, "taker_buy_volume": 50.76, "taker_buy_quote": 10.05048}, {"ts": 1772546160000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 757.57, "quote_volume": 149.99886, "trades": 1, "taker_buy_volume": 757.57, "taker_buy_quote": 149.99886}, {"ts": 1772546220000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546280000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 120.53, "quote_volume": 23.75099, "trades": 2, "taker_buy_volume": 6.58, "taker_buy_quote": 1.30284}, {"ts": 1772546340000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546400000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546460000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 175530.4, "quote_volume": 34595.1588, "trades": 127, "taker_buy_volume": 101139.06, "taker_buy_quote": 19940.06482}, {"ts": 1772546520000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 239.69, "quote_volume": 47.21893, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772546580000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 124291.85, "quote_volume": 24630.13427, "trades": 116, "taker_buy_volume": 94604.87, "taker_buy_quote": 18752.11223}, {"ts": 1772546640000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 50.25, "quote_volume": 9.99975, "trades": 1, "taker_buy_volume": 50.25, "taker_buy_quote": 9.99975}, {"ts": 1772546700000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 7805.16, "quote_volume": 1552.95936, "trades": 4, "taker_buy_volume": 7537.68, "taker_buy_quote": 1499.99832}, {"ts": 1772546760000, "open": 0.199, "high": 0.2, "low": 0.198, "close": 0.199, "volume": 148906.45, "quote_volume": 29634.86343, "trades": 131, "taker_buy_volume": 100824.62, "taker_buy_quote": 20066.61198}, {"ts": 1772546820000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 84814.0, "quote_volume": 16877.986, "trades": 47, "taker_buy_volume": 77280.21, "taker_buy_quote": 15378.76179}, {"ts": 1772546880000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 27823.25, "quote_volume": 5536.82675, "trades": 49, "taker_buy_volume": 25670.47, "taker_buy_quote": 5108.42353}, {"ts": 1772546940000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 37574.83, "quote_volume": 7477.39117, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547000000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 131492.12, "quote_volume": 26166.93188, "trades": 29, "taker_buy_volume": 131492.12, "taker_buy_quote": 26166.93188}, {"ts": 1772547060000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 80.08, "quote_volume": 15.85584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547120000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547180000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 1053.27, "quote_volume": 208.59832, "trades": 2, "taker_buy_volume": 50.86, "taker_buy_quote": 10.12114}, {"ts": 1772547240000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547300000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547360000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 50.25, "quote_volume": 9.99975, "trades": 1, "taker_buy_volume": 50.25, "taker_buy_quote": 9.99975}, {"ts": 1772547420000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 169550.4, "quote_volume": 33570.9792, "trades": 128, "taker_buy_volume": 46606.39, "taker_buy_quote": 9228.06522}, {"ts": 1772547480000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 78.61, "quote_volume": 15.56478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547540000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 40.21, "quote_volume": 8.00179, "trades": 1, "taker_buy_volume": 40.21, "taker_buy_quote": 8.00179}, {"ts": 1772547600000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547660000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547720000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 207766.85, "quote_volume": 41345.60315, "trades": 82, "taker_buy_volume": 207716.48, "taker_buy_quote": 41335.57952}, {"ts": 1772547780000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772547840000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 130351.66, "quote_volume": 25939.98034, "trades": 99, "taker_buy_volume": 30139.04, "taker_buy_quote": 5997.66896}, {"ts": 1772547900000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 42348.13, "quote_volume": 8427.27787, "trades": 23, "taker_buy_volume": 42348.13, "taker_buy_quote": 8427.27787}, {"ts": 1772547960000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772548020000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772548080000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772548140000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772548200000, "open": 0.198, "high": 0.2, "low": 0.198, "close": 0.2, "volume": 37330.0, "quote_volume": 7431.14917, "trades": 67, "taker_buy_volume": 37296.57, "taker_buy_quote": 7424.53003}, {"ts": 1772548260000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 94649.31, "quote_volume": 18908.74757, "trades": 201, "taker_buy_volume": 23759.59, "taker_buy_quote": 4745.26973}, {"ts": 1772548320000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 67741.06, "quote_volume": 13480.63265, "trades": 107, "taker_buy_volume": 39768.84, "taker_buy_quote": 7914.16087}, {"ts": 1772548380000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 39258.48, "quote_volume": 7812.13232, "trades": 22, "taker_buy_volume": 1505.0, "taker_buy_quote": 299.495}, {"ts": 1772548440000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 17495.54, "quote_volume": 3464.11692, "trades": 65, "taker_buy_volume": 8144.33, "taker_buy_quote": 1612.57734}, {"ts": 1772548500000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 57874.74, "quote_volume": 11459.19852, "trades": 84, "taker_buy_volume": 40494.96, "taker_buy_quote": 8018.00208}, {"ts": 1772548560000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 41022.32, "quote_volume": 8122.41936, "trades": 33, "taker_buy_volume": 2444.44, "taker_buy_quote": 483.99912}, {"ts": 1772548620000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 51527.65, "quote_volume": 10233.26142, "trades": 23, "taker_buy_volume": 30786.72, "taker_buy_quote": 6126.55728}, {"ts": 1772548680000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 85492.62, "quote_volume": 17074.28998, "trades": 70, "taker_buy_volume": 44238.76, "taker_buy_quote": 8847.752}, {"ts": 1772548740000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 72162.13, "quote_volume": 14360.26387, "trades": 133, "taker_buy_volume": 32872.56, "taker_buy_quote": 6541.63944}, {"ts": 1772548800000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 54353.45, "quote_volume": 10815.84123, "trades": 90, "taker_buy_volume": 10884.67, "taker_buy_quote": 2166.04933}, {"ts": 1772548860000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 192361.35, "quote_volume": 38088.21423, "trades": 116, "taker_buy_volume": 136028.12, "taker_buy_quote": 26934.23469}, {"ts": 1772548920000, "open": 0.198, "high": 0.199, "low": 0.197, "close": 0.197, "volume": 265482.73, "quote_volume": 52425.17852, "trades": 321, "taker_buy_volume": 106943.56, "taker_buy_quote": 21104.60773}, {"ts": 1772548980000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 36730.67, "quote_volume": 7272.60166, "trades": 47, "taker_buy_volume": 34833.32, "taker_buy_quote": 6896.99736}, {"ts": 1772549040000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 52333.87, "quote_volume": 10309.80239, "trades": 121, "taker_buy_volume": 3008.08, "taker_buy_quote": 592.62176}, {"ts": 1772549100000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 13635.58, "quote_volume": 2686.20926, "trades": 111, "taker_buy_volume": 9285.27, "taker_buy_quote": 1829.19819}, {"ts": 1772549160000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 13207.62, "quote_volume": 2601.90114, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772549220000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 54393.61, "quote_volume": 10715.91178, "trades": 86, "taker_buy_volume": 27012.35, "taker_buy_quote": 5321.80356}, {"ts": 1772549280000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 22535.46, "quote_volume": 4439.48562, "trades": 97, "taker_buy_volume": 3664.29, "taker_buy_quote": 721.86513}, {"ts": 1772549340000, "open": 0.196, "high": 0.197, "low": 0.195, "close": 0.196, "volume": 42841.02, "quote_volume": 8396.84386, "trades": 147, "taker_buy_volume": 6308.1, "taker_buy_quote": 1236.41298}, {"ts": 1772549400000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 3369.62, "quote_volume": 660.65552, "trades": 27, "taker_buy_volume": 210.0, "taker_buy_quote": 41.37}, {"ts": 1772549460000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 189227.91, "quote_volume": 37285.45507, "trades": 160, "taker_buy_volume": 134679.31, "taker_buy_quote": 26539.38087}, {"ts": 1772549520000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 13136.58, "quote_volume": 2587.62185, "trades": 45, "taker_buy_volume": 11339.48, "taker_buy_quote": 2233.87756}, {"ts": 1772549580000, "open": 0.197, "high": 0.199, "low": 0.197, "close": 0.198, "volume": 49579.28, "quote_volume": 9824.16121, "trades": 142, "taker_buy_volume": 30393.68, "taker_buy_quote": 6025.4633}, {"ts": 1772549640000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 151463.79, "quote_volume": 29988.28438, "trades": 146, "taker_buy_volume": 35411.96, "taker_buy_quote": 7011.56808}, {"ts": 1772549700000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 107893.62, "quote_volume": 21362.93676, "trades": 123, "taker_buy_volume": 61948.61, "taker_buy_quote": 12265.82478}, {"ts": 1772549760000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 5353.44, "quote_volume": 1059.98112, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772549820000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772549880000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 14208.51, "quote_volume": 2799.07647, "trades": 61, "taker_buy_volume": 30.65, "taker_buy_quote": 6.03805}, {"ts": 1772549940000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 7.51, "quote_volume": 1.47947, "trades": 1, "taker_buy_volume": 7.51, "taker_buy_quote": 1.47947}, {"ts": 1772550000000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 48520.61, "quote_volume": 9558.56017, "trades": 86, "taker_buy_volume": 25305.98, "taker_buy_quote": 4985.27806}, {"ts": 1772550060000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 57472.15, "quote_volume": 11322.01355, "trades": 100, "taker_buy_volume": 32237.35, "taker_buy_quote": 6350.75795}, {"ts": 1772550120000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772550180000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 149637.42, "quote_volume": 29329.02515, "trades": 27, "taker_buy_volume": 90.83, "taker_buy_quote": 17.89351}, {"ts": 1772550240000, "open": 0.197, "high": 0.197, "low": 0.195, "close": 0.196, "volume": 504735.62, "quote_volume": 98826.21429, "trades": 226, "taker_buy_volume": 168314.38, "taker_buy_quote": 32990.20426}, {"ts": 1772550300000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 247685.17, "quote_volume": 48546.29332, "trades": 168, "taker_buy_volume": 159471.82, "taker_buy_quote": 31256.47672}, {"ts": 1772550360000, "open": 0.196, "high": 0.197, "low": 0.195, "close": 0.197, "volume": 54869.37, "quote_volume": 10762.27174, "trades": 199, "taker_buy_volume": 23988.92, "taker_buy_quote": 4707.02964}, {"ts": 1772550420000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772550480000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 172313.89, "quote_volume": 33773.52244, "trades": 149, "taker_buy_volume": 92313.28, "taker_buy_quote": 18093.40288}, {"ts": 1772550540000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 4802.52, "quote_volume": 941.29392, "trades": 16, "taker_buy_volume": 4587.99, "taker_buy_quote": 899.24604}, {"ts": 1772550600000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 108419.77, "quote_volume": 21250.27492, "trades": 80, "taker_buy_volume": 31334.77, "taker_buy_quote": 6141.61492}, {"ts": 1772550660000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 155952.4, "quote_volume": 30566.41099, "trades": 99, "taker_buy_volume": 117523.82, "taker_buy_quote": 23034.66872}, {"ts": 1772550720000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 12273.35, "quote_volume": 2405.5766, "trades": 60, "taker_buy_volume": 1997.09, "taker_buy_quote": 391.42964}, {"ts": 1772550780000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 44994.69, "quote_volume": 8819.21304, "trades": 115, "taker_buy_volume": 19251.58, "taker_buy_quote": 3773.56348}, {"ts": 1772550840000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 316311.86, "quote_volume": 61997.12456, "trades": 198, "taker_buy_volume": 182924.01, "taker_buy_quote": 35853.10596}, {"ts": 1772550900000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 306.66, "quote_volume": 60.10536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772550960000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 26776.03, "quote_volume": 5253.70483, "trades": 76, "taker_buy_volume": 8378.56, "taker_buy_quote": 1647.80071}, {"ts": 1772551020000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 5183.8, "quote_volume": 1016.0248, "trades": 13, "taker_buy_volume": 5183.8, "taker_buy_quote": 1016.0248}, {"ts": 1772551080000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 132837.09, "quote_volume": 25902.5639, "trades": 193, "taker_buy_volume": 24591.88, "taker_buy_quote": 4795.4166}, {"ts": 1772551140000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 112.43, "quote_volume": 21.92385, "trades": 1, "taker_buy_volume": 112.43, "taker_buy_quote": 21.92385}, {"ts": 1772551200000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772551260000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 52.76, "quote_volume": 10.2882, "trades": 1, "taker_buy_volume": 52.76, "taker_buy_quote": 10.2882}, {"ts": 1772551320000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 365.85, "quote_volume": 71.34075, "trades": 3, "taker_buy_volume": 365.85, "taker_buy_quote": 71.34075}, {"ts": 1772551380000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 79475.28, "quote_volume": 15498.1898, "trades": 59, "taker_buy_volume": 50815.38, "taker_buy_quote": 9909.5093}, {"ts": 1772551440000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 15307.47, "quote_volume": 3000.26412, "trades": 7, "taker_buy_volume": 15307.47, "taker_buy_quote": 3000.26412}, {"ts": 1772551500000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 11954.43, "quote_volume": 2343.06828, "trades": 63, "taker_buy_volume": 8889.48, "taker_buy_quote": 1742.33808}, {"ts": 1772551560000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 47910.53, "quote_volume": 9392.7417, "trades": 50, "taker_buy_volume": 36789.04, "taker_buy_quote": 7212.92966}, {"ts": 1772551620000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 61716.7, "quote_volume": 12096.4732, "trades": 144, "taker_buy_volume": 39577.88, "taker_buy_quote": 7757.26448}, {"ts": 1772551680000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 63445.46, "quote_volume": 12435.22479, "trades": 99, "taker_buy_volume": 28846.13, "taker_buy_quote": 5653.84148}, {"ts": 1772551740000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 203952.88, "quote_volume": 39973.23842, "trades": 101, "taker_buy_volume": 135981.08, "taker_buy_quote": 26652.29168}, {"ts": 1772551800000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 52947.81, "quote_volume": 10377.77076, "trades": 94, "taker_buy_volume": 34941.9, "taker_buy_quote": 6848.6124}, {"ts": 1772551860000, "open": 0.196, "high": 0.199, "low": 0.196, "close": 0.198, "volume": 83681.91, "quote_volume": 16544.98299, "trades": 129, "taker_buy_volume": 43113.69, "taker_buy_quote": 8515.13994}, {"ts": 1772551920000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 31004.43, "quote_volume": 6138.87714, "trades": 54, "taker_buy_volume": 18680.58, "taker_buy_quote": 3698.75484}, {"ts": 1772551980000, "open": 0.198, "high": 0.199, "low": 0.197, "close": 0.197, "volume": 37074.35, "quote_volume": 7338.86663, "trades": 70, "taker_buy_volume": 17256.64, "taker_buy_quote": 3416.83984}, {"ts": 1772552040000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772552100000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 18.02, "quote_volume": 3.56796, "trades": 1, "taker_buy_volume": 18.02, "taker_buy_quote": 3.56796}, {"ts": 1772552160000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 43726.39, "quote_volume": 8657.82522, "trades": 16, "taker_buy_volume": 43726.39, "taker_buy_quote": 8657.82522}, {"ts": 1772552220000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 73187.03, "quote_volume": 14491.03194, "trades": 116, "taker_buy_volume": 17773.52, "taker_buy_quote": 3519.15696}, {"ts": 1772552280000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 10365.76, "quote_volume": 2052.42048, "trades": 21, "taker_buy_volume": 10365.76, "taker_buy_quote": 2052.42048}, {"ts": 1772552340000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 204070.0, "quote_volume": 40609.93, "trades": 216, "taker_buy_volume": 116154.49, "taker_buy_quote": 23114.74351}, {"ts": 1772552400000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 41420.41, "quote_volume": 8258.26334, "trades": 72, "taker_buy_volume": 20194.54, "taker_buy_quote": 4034.31521}, {"ts": 1772552460000, "open": 0.2, "high": 0.201, "low": 0.199, "close": 0.199, "volume": 199508.83, "quote_volume": 39905.52621, "trades": 157, "taker_buy_volume": 24893.96, "taker_buy_quote": 4982.68076}, {"ts": 1772552520000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772552580000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 29015.67, "quote_volume": 5779.06833, "trades": 171, "taker_buy_volume": 11828.83, "taker_buy_quote": 2358.88717}, {"ts": 1772552640000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 50.35, "quote_volume": 9.9693, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772552700000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772552760000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 283537.49, "quote_volume": 56423.96051, "trades": 104, "taker_buy_volume": 184062.22, "taker_buy_quote": 36628.38178}, {"ts": 1772552820000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 8189.83, "quote_volume": 1629.67617, "trades": 28, "taker_buy_volume": 8089.83, "taker_buy_quote": 1609.87617}, {"ts": 1772552880000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 39507.32, "quote_volume": 7861.93792, "trades": 62, "taker_buy_volume": 34588.65, "taker_buy_quote": 6883.14135}, {"ts": 1772552940000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 7329.4, "quote_volume": 1458.44959, "trades": 18, "taker_buy_volume": 7222.82, "taker_buy_quote": 1437.34118}, {"ts": 1772553000000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 1963.44, "quote_volume": 390.72456, "trades": 17, "taker_buy_volume": 429.45, "taker_buy_quote": 85.46055}, {"ts": 1772553060000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 686.86, "quote_volume": 136.68514, "trades": 4, "taker_buy_volume": 686.86, "taker_buy_quote": 136.68514}, {"ts": 1772553120000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 58127.74, "quote_volume": 11589.63996, "trades": 44, "taker_buy_volume": 58127.74, "taker_buy_quote": 11589.63996}, {"ts": 1772553180000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 224142.7, "quote_volume": 44604.3973, "trades": 143, "taker_buy_volume": 46238.55, "taker_buy_quote": 9201.47145}, {"ts": 1772553240000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 250.99, "quote_volume": 49.69602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553300000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553360000, "open": 0.199, "high": 0.2, "low": 0.198, "close": 0.199, "volume": 111159.66, "quote_volume": 22143.67139, "trades": 146, "taker_buy_volume": 79355.14, "taker_buy_quote": 15814.63726}, {"ts": 1772553420000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 78199.3, "quote_volume": 15561.6607, "trades": 77, "taker_buy_volume": 74648.75, "taker_buy_quote": 14855.10125}, {"ts": 1772553480000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553540000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 99549.13, "quote_volume": 19909.79869, "trades": 33, "taker_buy_volume": 99521.82, "taker_buy_quote": 19904.364}, {"ts": 1772553600000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553660000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 56178.21, "quote_volume": 11235.642, "trades": 79, "taker_buy_volume": 26665.49, "taker_buy_quote": 5333.098}, {"ts": 1772553720000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772553780000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 98979.56, "quote_volume": 19795.912, "trades": 75, "taker_buy_volume": 9596.79, "taker_buy_quote": 1919.358}, {"ts": 1772553840000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 33937.2, "quote_volume": 6789.17557, "trades": 48, "taker_buy_volume": 33851.5, "taker_buy_quote": 6772.03557}, {"ts": 1772553900000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 148337.05, "quote_volume": 29815.74705, "trades": 184, "taker_buy_volume": 94179.98, "taker_buy_quote": 18930.17598}, {"ts": 1772553960000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 305.75, "quote_volume": 61.45575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554020000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 31956.69, "quote_volume": 6455.16624, "trades": 80, "taker_buy_volume": 30340.57, "taker_buy_quote": 6128.79514}, {"ts": 1772554080000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 59333.12, "quote_volume": 11985.03579, "trades": 104, "taker_buy_volume": 38490.61, "taker_buy_quote": 7775.10322}, {"ts": 1772554140000, "open": 0.203, "high": 0.205, "low": 0.203, "close": 0.204, "volume": 484752.07, "quote_volume": 98807.21192, "trades": 328, "taker_buy_volume": 385948.42, "taker_buy_quote": 78715.61551}, {"ts": 1772554200000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 105123.52, "quote_volume": 21357.36018, "trades": 130, "taker_buy_volume": 33067.83, "taker_buy_quote": 6730.05511}, {"ts": 1772554260000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 53342.37, "quote_volume": 10828.44581, "trades": 85, "taker_buy_volume": 5119.08, "taker_buy_quote": 1039.17324}, {"ts": 1772554320000, "open": 0.203, "high": 0.204, "low": 0.202, "close": 0.202, "volume": 39936.38, "quote_volume": 8114.74209, "trades": 69, "taker_buy_volume": 16105.16, "taker_buy_quote": 3277.05468}, {"ts": 1772554380000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 288040.18, "quote_volume": 58186.50594, "trades": 143, "taker_buy_volume": 41833.58, "taker_buy_quote": 8452.77274}, {"ts": 1772554440000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 16365.95, "quote_volume": 3322.28785, "trades": 20, "taker_buy_volume": 13981.8, "taker_buy_quote": 2838.3054}, {"ts": 1772554500000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 72174.64, "quote_volume": 14727.85492, "trades": 117, "taker_buy_volume": 45050.17, "taker_buy_quote": 9194.46304}, {"ts": 1772554560000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 4593.5, "quote_volume": 937.074, "trades": 26, "taker_buy_volume": 2545.19, "taker_buy_quote": 519.21876}, {"ts": 1772554620000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 1033.56, "quote_volume": 209.81268, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554680000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 29593.43, "quote_volume": 6007.46629, "trades": 74, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554740000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 23806.08, "quote_volume": 4832.63424, "trades": 59, "taker_buy_volume": 20803.38, "taker_buy_quote": 4223.08614}, {"ts": 1772554800000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 189.91, "quote_volume": 38.55173, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554860000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 246.3, "quote_volume": 50.2452, "trades": 5, "taker_buy_volume": 246.3, "taker_buy_quote": 50.2452}, {"ts": 1772554920000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 300.31, "quote_volume": 60.96293, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772554980000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 52452.03, "quote_volume": 10700.21412, "trades": 27, "taker_buy_volume": 52452.03, "taker_buy_quote": 10700.21412}, {"ts": 1772555040000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 165068.18, "quote_volume": 33934.02009, "trades": 114, "taker_buy_volume": 164442.79, "taker_buy_quote": 33805.81514}, {"ts": 1772555100000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 45866.47, "quote_volume": 9493.79966, "trades": 37, "taker_buy_volume": 45306.84, "taker_buy_quote": 9378.51588}, {"ts": 1772555160000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 141591.9, "quote_volume": 29308.79915, "trades": 180, "taker_buy_volume": 49111.18, "taker_buy_quote": 10166.01426}, {"ts": 1772555220000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 77642.72, "quote_volume": 16044.1413, "trades": 158, "taker_buy_volume": 38125.04, "taker_buy_quote": 7881.01391}, {"ts": 1772555280000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 10399.79, "quote_volume": 2142.34888, "trades": 30, "taker_buy_volume": 584.89, "taker_buy_quote": 120.48734}, {"ts": 1772555340000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 204335.91, "quote_volume": 41891.62522, "trades": 139, "taker_buy_volume": 75937.75, "taker_buy_quote": 15570.00242}, {"ts": 1772555400000, "open": 0.205, "high": 0.206, "low": 0.204, "close": 0.204, "volume": 203488.93, "quote_volume": 41717.8691, "trades": 130, "taker_buy_volume": 97722.6, "taker_buy_quote": 20035.8056}, {"ts": 1772555460000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 206533.52, "quote_volume": 42139.22708, "trades": 173, "taker_buy_volume": 84770.86, "taker_buy_quote": 17299.64444}, {"ts": 1772555520000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 236275.05, "quote_volume": 48009.77964, "trades": 309, "taker_buy_volume": 119527.21, "taker_buy_quote": 24309.96812}, {"ts": 1772555580000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 69252.13, "quote_volume": 13991.39919, "trades": 105, "taker_buy_volume": 50170.41, "taker_buy_quote": 10136.89175}, {"ts": 1772555640000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 2169.27, "quote_volume": 440.33741, "trades": 3, "taker_buy_volume": 2144.87, "taker_buy_quote": 435.40861}, {"ts": 1772555700000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 370.25, "quote_volume": 75.16075, "trades": 1, "taker_buy_volume": 370.25, "taker_buy_quote": 75.16075}, {"ts": 1772555760000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 492.61, "quote_volume": 99.99983, "trades": 1, "taker_buy_volume": 492.61, "taker_buy_quote": 99.99983}, {"ts": 1772555820000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 65241.11, "quote_volume": 13178.75402, "trades": 54, "taker_buy_volume": 37659.35, "taker_buy_quote": 7607.2385}, {"ts": 1772555880000, "open": 0.201, "high": 0.202, "low": 0.2, "close": 0.201, "volume": 166751.09, "quote_volume": 33516.72734, "trades": 130, "taker_buy_volume": 107344.95, "taker_buy_quote": 21576.58493}, {"ts": 1772555940000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 89931.03, "quote_volume": 18076.13703, "trades": 143, "taker_buy_volume": 40414.41, "taker_buy_quote": 8123.29641}, {"ts": 1772556000000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 120681.69, "quote_volume": 24257.01969, "trades": 108, "taker_buy_volume": 61228.4, "taker_buy_quote": 12306.9084}, {"ts": 1772556060000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 19316.71, "quote_volume": 3882.65871, "trades": 71, "taker_buy_volume": 4889.64, "taker_buy_quote": 982.81764}, {"ts": 1772556120000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 118772.83, "quote_volume": 23744.51292, "trades": 73, "taker_buy_volume": 314.64, "taker_buy_quote": 62.928}, {"ts": 1772556180000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 15274.32, "quote_volume": 3054.864, "trades": 32, "taker_buy_volume": 14344.52, "taker_buy_quote": 2868.904}, {"ts": 1772556240000, "open": 0.199, "high": 0.201, "low": 0.199, "close": 0.201, "volume": 49128.06, "quote_volume": 9833.02121, "trades": 21, "taker_buy_volume": 46995.89, "taker_buy_quote": 9406.64338}, {"ts": 1772556300000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 111041.79, "quote_volume": 22319.39979, "trades": 58, "taker_buy_volume": 70525.86, "taker_buy_quote": 14175.69786}, {"ts": 1772556360000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 24522.8, "quote_volume": 4954.51486, "trades": 57, "taker_buy_volume": 19324.0, "taker_buy_quote": 3904.35726}, {"ts": 1772556420000, "open": 0.202, "high": 0.203, "low": 0.201, "close": 0.203, "volume": 2947.84, "quote_volume": 595.17735, "trades": 30, "taker_buy_volume": 1567.02, "taker_buy_quote": 316.5785}, {"ts": 1772556480000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556540000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 9.37, "quote_volume": 1.90211, "trades": 2, "taker_buy_volume": 9.37, "taker_buy_quote": 1.90211}, {"ts": 1772556600000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 119159.59, "quote_volume": 24189.28413, "trades": 101, "taker_buy_volume": 72023.61, "taker_buy_quote": 14620.79283}, {"ts": 1772556660000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 12434.48, "quote_volume": 2511.76496, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556720000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772556780000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 89925.65, "quote_volume": 18254.90695, "trades": 79, "taker_buy_volume": 65460.17, "taker_buy_quote": 13288.41451}, {"ts": 1772556840000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 49263.19, "quote_volume": 10056.16612, "trades": 37, "taker_buy_volume": 49238.44, "taker_buy_quote": 10051.11712}, {"ts": 1772556900000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 119137.91, "quote_volume": 24304.13364, "trades": 156, "taker_buy_volume": 32460.7, "taker_buy_quote": 6621.9828}, {"ts": 1772556960000, "open": 0.204, "high": 0.206, "low": 0.204, "close": 0.205, "volume": 314017.74, "quote_volume": 64240.37103, "trades": 182, "taker_buy_volume": 167327.18, "taker_buy_quote": 34233.09311}, {"ts": 1772557020000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 75048.12, "quote_volume": 15377.40571, "trades": 140, "taker_buy_volume": 53608.75, "taker_buy_quote": 10987.24948}, {"ts": 1772557080000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 73908.47, "quote_volume": 15077.32788, "trades": 28, "taker_buy_volume": 2185.87, "taker_buy_quote": 445.91748}, {"ts": 1772557140000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 361.46, "quote_volume": 73.38133, "trades": 2, "taker_buy_volume": 4.95, "taker_buy_quote": 1.0098}, {"ts": 1772557200000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 141396.99, "quote_volume": 28703.76635, "trades": 92, "taker_buy_volume": 117161.37, "taker_buy_quote": 23783.93549}, {"ts": 1772557260000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 45109.74, "quote_volume": 9155.69156, "trades": 61, "taker_buy_volume": 12485.29, "taker_buy_quote": 2534.51387}, {"ts": 1772557320000, "open": 0.202, "high": 0.203, "low": 0.201, "close": 0.203, "volume": 41145.98, "quote_volume": 8313.78423, "trades": 63, "taker_buy_volume": 21921.29, "taker_buy_quote": 4430.85218}, {"ts": 1772557380000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 39564.11, "quote_volume": 7991.95553, "trades": 67, "taker_buy_volume": 26102.94, "taker_buy_quote": 5272.79919}, {"ts": 1772557440000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 47971.49, "quote_volume": 9690.24098, "trades": 69, "taker_buy_volume": 22157.01, "taker_buy_quote": 4475.71602}, {"ts": 1772557500000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 35960.44, "quote_volume": 7264.00888, "trades": 132, "taker_buy_volume": 21088.37, "taker_buy_quote": 4259.85074}, {"ts": 1772557560000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 17167.77, "quote_volume": 3467.96037, "trades": 15, "taker_buy_volume": 575.01, "taker_buy_quote": 116.22285}, {"ts": 1772557620000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 778.7, "quote_volume": 156.5187, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557680000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 373.86, "quote_volume": 75.14586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557740000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 1942.38, "quote_volume": 390.41838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557800000, "open": 0.201, "high": 0.202, "low": 0.2, "close": 0.201, "volume": 59604.16, "quote_volume": 11980.17597, "trades": 74, "taker_buy_volume": 3673.01, "taker_buy_quote": 738.30124}, {"ts": 1772557860000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 6043.77, "quote_volume": 1214.79777, "trades": 95, "taker_buy_volume": 2587.93, "taker_buy_quote": 520.17393}, {"ts": 1772557920000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 2130.2, "quote_volume": 426.04, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772557980000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 33867.42, "quote_volume": 6773.484, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558040000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 175342.74, "quote_volume": 35243.64261, "trades": 84, "taker_buy_volume": 134249.95, "taker_buy_quote": 26984.23995}, {"ts": 1772558100000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558160000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 16684.74, "quote_volume": 3353.63274, "trades": 56, "taker_buy_volume": 16019.55, "taker_buy_quote": 3219.92955}, {"ts": 1772558220000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558280000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 24521.49, "quote_volume": 4928.81949, "trades": 30, "taker_buy_volume": 22130.13, "taker_buy_quote": 4448.15613}, {"ts": 1772558340000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 65432.01, "quote_volume": 13151.83401, "trades": 142, "taker_buy_volume": 40431.09, "taker_buy_quote": 8126.64909}, {"ts": 1772558400000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 54953.09, "quote_volume": 11045.57109, "trades": 42, "taker_buy_volume": 28481.02, "taker_buy_quote": 5724.68502}, {"ts": 1772558460000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 4067.96, "quote_volume": 816.07956, "trades": 6, "taker_buy_volume": 2487.56, "taker_buy_quote": 499.99956}, {"ts": 1772558520000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 93975.57, "quote_volume": 18893.78386, "trades": 85, "taker_buy_volume": 45210.18, "taker_buy_quote": 9091.94047}, {"ts": 1772558580000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 74278.19, "quote_volume": 15016.51054, "trades": 48, "taker_buy_volume": 73266.23, "taker_buy_quote": 14812.09462}, {"ts": 1772558640000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558700000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 92048.3, "quote_volume": 18598.8889, "trades": 62, "taker_buy_volume": 31757.17, "taker_buy_quote": 6420.08064}, {"ts": 1772558760000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 126617.15, "quote_volume": 25576.6643, "trades": 71, "taker_buy_volume": 40427.38, "taker_buy_quote": 8166.33076}, {"ts": 1772558820000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 16235.2, "quote_volume": 3279.5104, "trades": 31, "taker_buy_volume": 15319.46, "taker_buy_quote": 3094.53092}, {"ts": 1772558880000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 72.39, "quote_volume": 14.55039, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772558940000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 99.0, "quote_volume": 19.899, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559000000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 75702.67, "quote_volume": 15291.93934, "trades": 17, "taker_buy_volume": 75702.67, "taker_buy_quote": 15291.93934}, {"ts": 1772559060000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 252.96, "quote_volume": 51.09792, "trades": 2, "taker_buy_volume": 252.96, "taker_buy_quote": 51.09792}, {"ts": 1772559120000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 229820.52, "quote_volume": 46188.59753, "trades": 183, "taker_buy_volume": 78435.97, "taker_buy_quote": 15765.62997}, {"ts": 1772559180000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 51951.85, "quote_volume": 10440.34411, "trades": 64, "taker_buy_volume": 34005.44, "taker_buy_quote": 6835.09344}, {"ts": 1772559240000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559300000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559360000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 29553.4, "quote_volume": 5940.2334, "trades": 49, "taker_buy_volume": 16723.65, "taker_buy_quote": 3361.45365}, {"ts": 1772559420000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 38122.63, "quote_volume": 7662.64863, "trades": 61, "taker_buy_volume": 10322.18, "taker_buy_quote": 2074.75818}, {"ts": 1772559480000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 12813.62, "quote_volume": 2568.08832, "trades": 44, "taker_buy_volume": 1049.4, "taker_buy_quote": 210.9294}, {"ts": 1772559540000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 49.87, "quote_volume": 10.02387, "trades": 1, "taker_buy_volume": 49.87, "taker_buy_quote": 10.02387}, {"ts": 1772559600000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 25.0, "quote_volume": 5.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772559660000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 30255.85, "quote_volume": 6081.42585, "trades": 33, "taker_buy_volume": 18379.93, "taker_buy_quote": 3694.36593}, {"ts": 1772559720000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 12824.15, "quote_volume": 2577.65415, "trades": 31, "taker_buy_volume": 3311.83, "taker_buy_quote": 665.67783}, {"ts": 1772559780000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 54028.32, "quote_volume": 10856.87112, "trades": 100, "taker_buy_volume": 25971.09, "taker_buy_quote": 5220.18909}, {"ts": 1772559840000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 172542.65, "quote_volume": 34848.0067, "trades": 143, "taker_buy_volume": 116591.63, "taker_buy_quote": 23551.50926}, {"ts": 1772559900000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 10932.81, "quote_volume": 2208.42762, "trades": 27, "taker_buy_volume": 1913.46, "taker_buy_quote": 386.51892}, {"ts": 1772559960000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560020000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 57350.63, "quote_volume": 11579.57343, "trades": 67, "taker_buy_volume": 12182.46, "taker_buy_quote": 2460.85692}, {"ts": 1772560080000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 7483.03, "quote_volume": 1510.57135, "trades": 48, "taker_buy_volume": 3724.19, "taker_buy_quote": 752.28638}, {"ts": 1772560140000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 137884.62, "quote_volume": 27990.87923, "trades": 123, "taker_buy_volume": 57709.68, "taker_buy_quote": 11715.36641}, {"ts": 1772560200000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 131604.61, "quote_volume": 26711.96859, "trades": 91, "taker_buy_volume": 73470.01, "taker_buy_quote": 14914.41203}, {"ts": 1772560260000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 111122.88, "quote_volume": 22555.28734, "trades": 102, "taker_buy_volume": 60661.38, "taker_buy_quote": 12314.26014}, {"ts": 1772560320000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 86668.61, "quote_volume": 17593.68882, "trades": 114, "taker_buy_volume": 52056.4, "taker_buy_quote": 10567.4492}, {"ts": 1772560380000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 89847.91, "quote_volume": 18237.91533, "trades": 80, "taker_buy_volume": 17315.7, "taker_buy_quote": 3515.0871}, {"ts": 1772560440000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 25357.69, "quote_volume": 5147.61107, "trades": 43, "taker_buy_volume": 1752.55, "taker_buy_quote": 355.76765}, {"ts": 1772560500000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 33599.1, "quote_volume": 6787.06835, "trades": 29, "taker_buy_volume": 1099.21, "taker_buy_quote": 222.09057}, {"ts": 1772560560000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 122769.81, "quote_volume": 24922.27143, "trades": 67, "taker_buy_volume": 100786.34, "taker_buy_quote": 20459.62702}, {"ts": 1772560620000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 25604.12, "quote_volume": 5197.63636, "trades": 42, "taker_buy_volume": 12500.28, "taker_buy_quote": 2537.55684}, {"ts": 1772560680000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 49.87, "quote_volume": 10.09837, "trades": 2, "taker_buy_volume": 24.63, "taker_buy_quote": 4.99989}, {"ts": 1772560740000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 74.25, "quote_volume": 15.07275, "trades": 1, "taker_buy_volume": 74.25, "taker_buy_quote": 15.07275}, {"ts": 1772560800000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 134.94, "quote_volume": 27.39282, "trades": 3, "taker_buy_volume": 134.94, "taker_buy_quote": 27.39282}, {"ts": 1772560860000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 49.38, "quote_volume": 10.02414, "trades": 1, "taker_buy_volume": 49.38, "taker_buy_quote": 10.02414}, {"ts": 1772560920000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 135.12, "quote_volume": 27.29424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772560980000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 141311.59, "quote_volume": 28544.94118, "trades": 138, "taker_buy_volume": 55087.78, "taker_buy_quote": 11127.73156}, {"ts": 1772561040000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 116227.88, "quote_volume": 23478.03176, "trades": 179, "taker_buy_volume": 40516.26, "taker_buy_quote": 8184.28452}, {"ts": 1772561100000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 103445.85, "quote_volume": 20899.1147, "trades": 66, "taker_buy_volume": 89675.46, "taker_buy_quote": 18117.49592}, {"ts": 1772561160000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 39182.06, "quote_volume": 7914.77612, "trades": 18, "taker_buy_volume": 2442.25, "taker_buy_quote": 493.3345}, {"ts": 1772561220000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 40061.88, "quote_volume": 8092.49976, "trades": 56, "taker_buy_volume": 26530.13, "taker_buy_quote": 5359.08626}, {"ts": 1772561280000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 66177.34, "quote_volume": 13367.82268, "trades": 25, "taker_buy_volume": 66177.34, "taker_buy_quote": 13367.82268}, {"ts": 1772561340000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561400000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561460000, "open": 0.203, "high": 0.203, "low": 0.201, "close": 0.201, "volume": 40208.0, "quote_volume": 8122.4116, "trades": 23, "taker_buy_volume": 513.29, "taker_buy_quote": 104.14825}, {"ts": 1772561520000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 74.25, "quote_volume": 14.92425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561580000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 95.89, "quote_volume": 19.32384, "trades": 2, "taker_buy_volume": 49.95, "taker_buy_quote": 10.0899}, {"ts": 1772561640000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 180.02, "quote_volume": 36.18402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772561700000, "open": 0.202, "high": 0.204, "low": 0.202, "close": 0.203, "volume": 52503.15, "quote_volume": 10647.4645, "trades": 72, "taker_buy_volume": 24494.12, "taker_buy_quote": 4961.63141}, {"ts": 1772561760000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 43405.36, "quote_volume": 8816.72331, "trades": 64, "taker_buy_volume": 18903.46, "taker_buy_quote": 3842.83761}, {"ts": 1772561820000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 6313.78, "quote_volume": 1287.07532, "trades": 10, "taker_buy_volume": 5377.98, "taker_buy_quote": 1097.10792}, {"ts": 1772561880000, "open": 0.204, "high": 0.204, "low": 0.202, "close": 0.202, "volume": 122667.69, "quote_volume": 24904.22827, "trades": 68, "taker_buy_volume": 23109.71, "taker_buy_quote": 4694.77241}, {"ts": 1772561940000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 9734.72, "quote_volume": 1974.66302, "trades": 15, "taker_buy_volume": 8249.58, "taker_buy_quote": 1674.66474}, {"ts": 1772562000000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 48666.73, "quote_volume": 9879.49324, "trades": 37, "taker_buy_volume": 47747.13, "taker_buy_quote": 9692.81444}, {"ts": 1772562060000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 10474.73, "quote_volume": 2131.35476, "trades": 3, "taker_buy_volume": 4984.57, "taker_buy_quote": 1016.85228}, {"ts": 1772562120000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 36608.48, "quote_volume": 7468.12992, "trades": 23, "taker_buy_volume": 36608.48, "taker_buy_quote": 7468.12992}, {"ts": 1772562180000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 1550.76, "quote_volume": 316.35504, "trades": 2, "taker_buy_volume": 1550.76, "taker_buy_quote": 316.35504}, {"ts": 1772562240000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 102.7, "quote_volume": 20.8481, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562300000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 23027.89, "quote_volume": 4697.28265, "trades": 4, "taker_buy_volume": 22620.98, "taker_buy_quote": 4614.67992}, {"ts": 1772562360000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 6023.86, "quote_volume": 1228.39588, "trades": 21, "taker_buy_volume": 5552.3, "taker_buy_quote": 1132.6692}, {"ts": 1772562420000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 11924.04, "quote_volume": 2432.50416, "trades": 4, "taker_buy_volume": 11924.04, "taker_buy_quote": 2432.50416}, {"ts": 1772562480000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 11.06, "quote_volume": 2.25624, "trades": 1, "taker_buy_volume": 11.06, "taker_buy_quote": 2.25624}, {"ts": 1772562540000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 24.5, "quote_volume": 4.998, "trades": 1, "taker_buy_volume": 24.5, "taker_buy_quote": 4.998}, {"ts": 1772562600000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562660000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772562720000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 9485.7, "quote_volume": 1935.5817, "trades": 49, "taker_buy_volume": 7360.97, "taker_buy_quote": 1502.13678}, {"ts": 1772562780000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 276042.06, "quote_volume": 56624.0092, "trades": 77, "taker_buy_volume": 275130.35, "taker_buy_quote": 56437.10865}, {"ts": 1772562840000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 103971.77, "quote_volume": 21396.38424, "trades": 19, "taker_buy_volume": 82171.39, "taker_buy_quote": 16927.30634}, {"ts": 1772562900000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 51589.26, "quote_volume": 10575.73577, "trades": 118, "taker_buy_volume": 17199.86, "taker_buy_quote": 3525.9713}, {"ts": 1772562960000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 109.29, "quote_volume": 22.40445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563020000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 349648.61, "quote_volume": 72027.56208, "trades": 68, "taker_buy_volume": 272672.84, "taker_buy_quote": 56170.60504}, {"ts": 1772563080000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 9.31, "quote_volume": 1.91786, "trades": 1, "taker_buy_volume": 9.31, "taker_buy_quote": 1.91786}, {"ts": 1772563140000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 143781.83, "quote_volume": 29618.96959, "trades": 62, "taker_buy_volume": 107419.91, "taker_buy_quote": 22128.50146}, {"ts": 1772563200000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 107.0, "quote_volume": 21.935, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563260000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 97931.23, "quote_volume": 20075.90215, "trades": 42, "taker_buy_volume": 5909.85, "taker_buy_quote": 1211.51925}, {"ts": 1772563320000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 19113.31, "quote_volume": 3918.22855, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563380000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 48978.94, "quote_volume": 10040.6827, "trades": 27, "taker_buy_volume": 33058.97, "taker_buy_quote": 6777.08885}, {"ts": 1772563440000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 1004.84, "quote_volume": 204.98736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563500000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563560000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563620000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 500.0, "quote_volume": 102.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563680000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 60.25, "quote_volume": 12.291, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563740000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563800000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 24.39, "quote_volume": 4.99995, "trades": 1, "taker_buy_volume": 24.39, "taker_buy_quote": 4.99995}, {"ts": 1772563860000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 73.23, "quote_volume": 14.93892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563920000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772563980000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564040000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 265521.99, "quote_volume": 54167.24953, "trades": 186, "taker_buy_volume": 89660.19, "taker_buy_quote": 18291.44233}, {"ts": 1772564100000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 105969.8, "quote_volume": 21588.26613, "trades": 45, "taker_buy_volume": 44759.58, "taker_buy_quote": 9130.95432}, {"ts": 1772564160000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 9418.73, "quote_volume": 1912.00219, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564220000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564280000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564340000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 5918.8, "quote_volume": 1201.7627, "trades": 3, "taker_buy_volume": 246.3, "taker_buy_quote": 50.2452}, {"ts": 1772564400000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564460000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 246.05, "quote_volume": 49.94815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564520000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 13670.14, "quote_volume": 2775.03842, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564580000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 843.75, "quote_volume": 171.28125, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564640000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 62.13, "quote_volume": 12.61239, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564700000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564760000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772564820000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 221233.18, "quote_volume": 44894.92922, "trades": 91, "taker_buy_volume": 95833.47, "taker_buy_quote": 19454.19441}, {"ts": 1772564880000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 191.99, "quote_volume": 38.94598, "trades": 3, "taker_buy_volume": 164.0, "taker_buy_quote": 33.292}, {"ts": 1772564940000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 492.61, "quote_volume": 99.99983, "trades": 1, "taker_buy_volume": 492.61, "taker_buy_quote": 99.99983}, {"ts": 1772565000000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 360.59, "quote_volume": 72.83918, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565060000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565120000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565180000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565240000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 174267.34, "quote_volume": 35376.02396, "trades": 134, "taker_buy_volume": 93806.22, "taker_buy_quote": 19042.66266}, {"ts": 1772565300000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565360000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565420000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 308.11, "quote_volume": 62.45292, "trades": 2, "taker_buy_volume": 214.7, "taker_buy_quote": 43.5841}, {"ts": 1772565480000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 62534.28, "quote_volume": 12694.45884, "trades": 60, "taker_buy_volume": 58991.87, "taker_buy_quote": 11975.34961}, {"ts": 1772565540000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 897.75, "quote_volume": 182.24325, "trades": 5, "taker_buy_volume": 897.75, "taker_buy_quote": 182.24325}, {"ts": 1772565600000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 1051.84, "quote_volume": 212.62667, "trades": 9, "taker_buy_volume": 154.99, "taker_buy_quote": 31.46297}, {"ts": 1772565660000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565720000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565780000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 28.88, "quote_volume": 5.86264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772565840000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 177689.79, "quote_volume": 36248.71716, "trades": 94, "taker_buy_volume": 71424.16, "taker_buy_quote": 14570.52864}, {"ts": 1772565900000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 2575.88, "quote_volume": 525.4562, "trades": 4, "taker_buy_volume": 2552.56, "taker_buy_quote": 520.72224}, {"ts": 1772565960000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 146.93, "quote_volume": 29.97372, "trades": 2, "taker_buy_volume": 146.93, "taker_buy_quote": 29.97372}, {"ts": 1772566020000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 37804.04, "quote_volume": 7651.91645, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566080000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 8114.62, "quote_volume": 1647.29286, "trades": 45, "taker_buy_volume": 3524.66, "taker_buy_quote": 715.53098}, {"ts": 1772566140000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566200000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566260000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 49.0, "quote_volume": 9.947, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566320000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 57770.87, "quote_volume": 11727.48661, "trades": 84, "taker_buy_volume": 15744.71, "taker_buy_quote": 3196.17613}, {"ts": 1772566380000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 52441.1, "quote_volume": 10645.5433, "trades": 38, "taker_buy_volume": 38404.65, "taker_buy_quote": 7796.14395}, {"ts": 1772566440000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 35598.7, "quote_volume": 7226.5361, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566500000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 170716.55, "quote_volume": 34484.7431, "trades": 174, "taker_buy_volume": 104362.15, "taker_buy_quote": 21081.1543}, {"ts": 1772566560000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 13137.82, "quote_volume": 2658.11371, "trades": 23, "taker_buy_volume": 7148.6, "taker_buy_quote": 1448.29127}, {"ts": 1772566620000, "open": 0.203, "high": 0.205, "low": 0.203, "close": 0.204, "volume": 48631.22, "quote_volume": 9922.55527, "trades": 62, "taker_buy_volume": 18019.97, "taker_buy_quote": 3677.86877}, {"ts": 1772566680000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 9630.34, "quote_volume": 1964.58936, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566740000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 100.0, "quote_volume": 20.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566800000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566860000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 73.81, "quote_volume": 15.05724, "trades": 1, "taker_buy_volume": 73.81, "taker_buy_quote": 15.05724}, {"ts": 1772566920000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772566980000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 2108.59, "quote_volume": 428.22959, "trades": 2, "taker_buy_volume": 185.82, "taker_buy_quote": 37.90728}, {"ts": 1772567040000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 57376.71, "quote_volume": 11704.84884, "trades": 60, "taker_buy_volume": 50367.53, "taker_buy_quote": 10274.97612}, {"ts": 1772567100000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 36631.91, "quote_volume": 7480.13641, "trades": 52, "taker_buy_volume": 13506.46, "taker_buy_quote": 2762.54461}, {"ts": 1772567160000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 65462.73, "quote_volume": 13353.96558, "trades": 62, "taker_buy_volume": 57772.94, "taker_buy_quote": 11785.67976}, {"ts": 1772567220000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 39039.47, "quote_volume": 7964.05188, "trades": 114, "taker_buy_volume": 26321.38, "taker_buy_quote": 5369.56152}, {"ts": 1772567280000, "open": 0.204, "high": 0.205, "low": 0.203, "close": 0.203, "volume": 42616.57, "quote_volume": 8691.40089, "trades": 38, "taker_buy_volume": 16.71, "taker_buy_quote": 3.42555}, {"ts": 1772567340000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 1577.35, "quote_volume": 320.20205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567400000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 19.7, "quote_volume": 3.9991, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567460000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 59961.58, "quote_volume": 12238.07992, "trades": 46, "taker_buy_volume": 45336.06, "taker_buy_quote": 9254.47384}, {"ts": 1772567520000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567580000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 29.55, "quote_volume": 5.99865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567640000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567700000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567760000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567820000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567880000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772567940000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568000000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 1305.91, "quote_volume": 265.09973, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568060000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 11455.92, "quote_volume": 2325.60102, "trades": 17, "taker_buy_volume": 49.26, "taker_buy_quote": 10.04904}, {"ts": 1772568120000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568180000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 74.33, "quote_volume": 15.16332, "trades": 1, "taker_buy_volume": 74.33, "taker_buy_quote": 15.16332}, {"ts": 1772568240000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568300000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 319.02, "quote_volume": 64.76106, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568360000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 56461.3, "quote_volume": 11461.6439, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568420000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 159361.54, "quote_volume": 32350.39262, "trades": 174, "taker_buy_volume": 118439.42, "taker_buy_quote": 24043.20226}, {"ts": 1772568480000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 13933.61, "quote_volume": 2828.52283, "trades": 27, "taker_buy_volume": 10162.4, "taker_buy_quote": 2062.9672}, {"ts": 1772568540000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568600000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 577.51, "quote_volume": 116.65702, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568660000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 248.13, "quote_volume": 50.12226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568720000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568780000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568840000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772568900000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 59.52, "quote_volume": 12.07318, "trades": 2, "taker_buy_volume": 50.14, "taker_buy_quote": 10.17842}, {"ts": 1772568960000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 6.68, "quote_volume": 1.35604, "trades": 1, "taker_buy_volume": 6.68, "taker_buy_quote": 1.35604}, {"ts": 1772569020000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569080000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569140000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569200000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569260000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 111996.43, "quote_volume": 22735.27529, "trades": 62, "taker_buy_volume": 89382.98, "taker_buy_quote": 18144.74494}, {"ts": 1772569320000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569380000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569440000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569500000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 9715.13, "quote_volume": 1972.17139, "trades": 39, "taker_buy_volume": 6852.81, "taker_buy_quote": 1391.12043}, {"ts": 1772569560000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 25298.16, "quote_volume": 5135.52648, "trades": 18, "taker_buy_volume": 25265.63, "taker_buy_quote": 5128.92289}, {"ts": 1772569620000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 48272.15, "quote_volume": 9802.87835, "trades": 73, "taker_buy_volume": 3631.9, "taker_buy_quote": 740.9076}, {"ts": 1772569680000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 7711.04, "quote_volume": 1565.3471, "trades": 35, "taker_buy_volume": 55.36, "taker_buy_quote": 11.24406}, {"ts": 1772569740000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 96704.19, "quote_volume": 19638.00378, "trades": 84, "taker_buy_volume": 47936.8, "taker_buy_quote": 9738.22361}, {"ts": 1772569800000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 985.22, "quote_volume": 199.99966, "trades": 1, "taker_buy_volume": 985.22, "taker_buy_quote": 199.99966}, {"ts": 1772569860000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 61582.71, "quote_volume": 12501.29013, "trades": 38, "taker_buy_volume": 31272.25, "taker_buy_quote": 6348.26675}, {"ts": 1772569920000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772569980000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 318.52, "quote_volume": 64.34104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570040000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570100000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 112.75, "quote_volume": 22.7755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570160000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 107066.84, "quote_volume": 21730.02535, "trades": 56, "taker_buy_volume": 38171.11, "taker_buy_quote": 7748.73533}, {"ts": 1772570220000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 573.18, "quote_volume": 116.35554, "trades": 1, "taker_buy_volume": 573.18, "taker_buy_quote": 116.35554}, {"ts": 1772570280000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570340000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570400000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570460000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 303.02, "quote_volume": 61.51306, "trades": 2, "taker_buy_volume": 303.02, "taker_buy_quote": 61.51306}, {"ts": 1772570520000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 8.37, "quote_volume": 1.69911, "trades": 1, "taker_buy_volume": 8.37, "taker_buy_quote": 1.69911}, {"ts": 1772570580000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 642.89, "quote_volume": 129.86378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570640000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570700000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570760000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 8.72, "quote_volume": 1.76144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570820000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 95919.77, "quote_volume": 19375.79354, "trades": 97, "taker_buy_volume": 9318.52, "taker_buy_quote": 1882.34104}, {"ts": 1772570880000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772570940000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 42155.35, "quote_volume": 8515.3807, "trades": 31, "taker_buy_volume": 38659.28, "taker_buy_quote": 7809.17456}, {"ts": 1772571000000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571060000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 20269.61, "quote_volume": 4094.46122, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571120000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 96039.61, "quote_volume": 19303.96161, "trades": 166, "taker_buy_volume": 11230.15, "taker_buy_quote": 2257.26015}, {"ts": 1772571180000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 60555.83, "quote_volume": 12171.72183, "trades": 56, "taker_buy_volume": 54495.5, "taker_buy_quote": 10953.5955}, {"ts": 1772571240000, "open": 0.2, "high": 0.202, "low": 0.2, "close": 0.202, "volume": 51462.98, "quote_volume": 10309.45841, "trades": 17, "taker_buy_volume": 16837.66, "taker_buy_quote": 3384.39441}, {"ts": 1772571300000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571360000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 34.65, "quote_volume": 6.9993, "trades": 1, "taker_buy_volume": 34.65, "taker_buy_quote": 6.9993}, {"ts": 1772571420000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 29.7, "quote_volume": 5.9994, "trades": 1, "taker_buy_volume": 29.7, "taker_buy_quote": 5.9994}, {"ts": 1772571480000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 55.07, "quote_volume": 11.12414, "trades": 1, "taker_buy_volume": 55.07, "taker_buy_quote": 11.12414}, {"ts": 1772571540000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571600000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571660000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571720000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 89483.52, "quote_volume": 17986.18752, "trades": 137, "taker_buy_volume": 64778.87, "taker_buy_quote": 13020.55287}, {"ts": 1772571780000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772571840000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 25.63, "quote_volume": 5.15163, "trades": 1, "taker_buy_volume": 25.63, "taker_buy_quote": 5.15163}, {"ts": 1772571900000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 20230.18, "quote_volume": 4062.43528, "trades": 32, "taker_buy_volume": 6583.62, "taker_buy_quote": 1323.30762}, {"ts": 1772571960000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 562.22, "quote_volume": 112.70121, "trades": 4, "taker_buy_volume": 257.21, "taker_buy_quote": 51.69921}, {"ts": 1772572020000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572080000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 22604.77, "quote_volume": 4520.954, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572140000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572200000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572260000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572320000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572380000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 65493.15, "quote_volume": 13152.20732, "trades": 48, "taker_buy_volume": 16524.06, "taker_buy_quote": 3321.33606}, {"ts": 1772572440000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 1230.71, "quote_volume": 246.142, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572500000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 77.09, "quote_volume": 15.49509, "trades": 1, "taker_buy_volume": 77.09, "taker_buy_quote": 15.49509}, {"ts": 1772572560000, "open": 0.201, "high": 0.201, "low": 0.199, "close": 0.2, "volume": 558460.45, "quote_volume": 111690.15181, "trades": 272, "taker_buy_volume": 96512.03, "taker_buy_quote": 19302.58599}, {"ts": 1772572620000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 119937.06, "quote_volume": 23987.412, "trades": 76, "taker_buy_volume": 32956.16, "taker_buy_quote": 6591.232}, {"ts": 1772572680000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 5.0, "quote_volume": 1.0, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 1.0}, {"ts": 1772572740000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 38939.34, "quote_volume": 7787.868, "trades": 18, "taker_buy_volume": 38939.34, "taker_buy_quote": 7787.868}, {"ts": 1772572800000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 18558.92, "quote_volume": 3711.784, "trades": 32, "taker_buy_volume": 7855.63, "taker_buy_quote": 1571.126}, {"ts": 1772572860000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572920000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772572980000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573040000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 400.0, "quote_volume": 80.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573100000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 32777.42, "quote_volume": 6555.484, "trades": 92, "taker_buy_volume": 16648.15, "taker_buy_quote": 3329.63}, {"ts": 1772573160000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 52288.69, "quote_volume": 10457.738, "trades": 103, "taker_buy_volume": 28977.13, "taker_buy_quote": 5795.426}, {"ts": 1772573220000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 1325.64, "quote_volume": 265.128, "trades": 2, "taker_buy_volume": 1325.64, "taker_buy_quote": 265.128}, {"ts": 1772573280000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573340000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 364.57, "quote_volume": 72.8156, "trades": 2, "taker_buy_volume": 266.17, "taker_buy_quote": 53.234}, {"ts": 1772573400000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 599.23, "quote_volume": 119.24677, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573460000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573520000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 581.56, "quote_volume": 115.84743, "trades": 2, "taker_buy_volume": 116.99, "taker_buy_quote": 23.398}, {"ts": 1772573580000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573640000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573700000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 486.23, "quote_volume": 97.15629, "trades": 2, "taker_buy_volume": 396.52, "taker_buy_quote": 79.304}, {"ts": 1772573760000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 89539.33, "quote_volume": 17907.866, "trades": 20, "taker_buy_volume": 89539.33, "taker_buy_quote": 17907.866}, {"ts": 1772573820000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 8.06, "quote_volume": 1.612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573880000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772573940000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 8161.86, "quote_volume": 1632.372, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574000000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 99808.16, "quote_volume": 19961.632, "trades": 73, "taker_buy_volume": 42185.02, "taker_buy_quote": 8437.004}, {"ts": 1772574060000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 5254.72, "quote_volume": 1050.944, "trades": 18, "taker_buy_volume": 2382.72, "taker_buy_quote": 476.544}, {"ts": 1772574120000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 188.78, "quote_volume": 37.756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574180000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574240000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574300000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 5.65, "quote_volume": 1.13, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574360000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574420000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 106.62, "quote_volume": 21.36562, "trades": 2, "taker_buy_volume": 41.62, "taker_buy_quote": 8.36562}, {"ts": 1772574480000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574540000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574600000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 801.71, "quote_volume": 160.342, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574660000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 6453.9, "quote_volume": 1290.78, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574720000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 6994.07, "quote_volume": 1398.814, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574780000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 1602.13, "quote_volume": 320.97326, "trades": 4, "taker_buy_volume": 547.26, "taker_buy_quote": 109.99926}, {"ts": 1772574840000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 1773.4, "quote_volume": 354.68, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574900000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 1214.25, "quote_volume": 242.85, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772574960000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575020000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575080000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 108753.44, "quote_volume": 21859.44144, "trades": 48, "taker_buy_volume": 108753.44, "taker_buy_quote": 21859.44144}, {"ts": 1772575140000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575200000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 16.86, "quote_volume": 3.38886, "trades": 1, "taker_buy_volume": 16.86, "taker_buy_quote": 3.38886}, {"ts": 1772575260000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575320000, "open": 0.201, "high": 0.203, "low": 0.201, "close": 0.203, "volume": 10827.91, "quote_volume": 2185.24492, "trades": 74, "taker_buy_volume": 10129.7, "taker_buy_quote": 2044.2065}, {"ts": 1772575380000, "open": 0.203, "high": 0.204, "low": 0.202, "close": 0.203, "volume": 84162.94, "quote_volume": 17085.25182, "trades": 79, "taker_buy_volume": 32222.56, "taker_buy_quote": 6541.37968}, {"ts": 1772575440000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 202780.46, "quote_volume": 41164.39828, "trades": 131, "taker_buy_volume": 105838.07, "taker_buy_quote": 21485.12821}, {"ts": 1772575500000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 38.76, "quote_volume": 7.86828, "trades": 8, "taker_buy_volume": 38.76, "taker_buy_quote": 7.86828}, {"ts": 1772575560000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 15208.99, "quote_volume": 3087.42497, "trades": 38, "taker_buy_volume": 1837.73, "taker_buy_quote": 373.05919}, {"ts": 1772575620000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 77373.87, "quote_volume": 15706.92797, "trades": 65, "taker_buy_volume": 50471.47, "taker_buy_quote": 10245.74077}, {"ts": 1772575680000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 81274.42, "quote_volume": 16493.10076, "trades": 91, "taker_buy_volume": 39305.13, "taker_buy_quote": 7978.94139}, {"ts": 1772575740000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575800000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 75.73, "quote_volume": 15.37319, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772575860000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 219811.84, "quote_volume": 44621.80352, "trades": 96, "taker_buy_volume": 81232.74, "taker_buy_quote": 16490.24622}, {"ts": 1772575920000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 927.48, "quote_volume": 188.27844, "trades": 12, "taker_buy_volume": 5.95, "taker_buy_quote": 1.20785}, {"ts": 1772575980000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576040000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576100000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576160000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 2508.79, "quote_volume": 506.77558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576220000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576280000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 4000.0, "quote_volume": 808.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576340000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 140.94, "quote_volume": 28.61082, "trades": 1, "taker_buy_volume": 140.94, "taker_buy_quote": 28.61082}, {"ts": 1772576400000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576460000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 38.56, "quote_volume": 7.82768, "trades": 1, "taker_buy_volume": 38.56, "taker_buy_quote": 7.82768}, {"ts": 1772576520000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576580000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 159616.17, "quote_volume": 32402.08251, "trades": 64, "taker_buy_volume": 111156.54, "taker_buy_quote": 22564.77762}, {"ts": 1772576640000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 97880.64, "quote_volume": 19869.76992, "trades": 83, "taker_buy_volume": 44846.45, "taker_buy_quote": 9103.82935}, {"ts": 1772576700000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576760000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772576820000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 4024.63, "quote_volume": 816.99989, "trades": 2, "taker_buy_volume": 4024.63, "taker_buy_quote": 816.99989}, {"ts": 1772576880000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 8128.07, "quote_volume": 1649.99821, "trades": 1, "taker_buy_volume": 8128.07, "taker_buy_quote": 1649.99821}, {"ts": 1772576940000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577000000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 156.78, "quote_volume": 31.82634, "trades": 1, "taker_buy_volume": 156.78, "taker_buy_quote": 31.82634}, {"ts": 1772577060000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 612.34, "quote_volume": 124.0459, "trades": 4, "taker_buy_volume": 353.22, "taker_buy_quote": 71.70366}, {"ts": 1772577120000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 19845.04, "quote_volume": 4028.66566, "trades": 14, "taker_buy_volume": 19845.04, "taker_buy_quote": 4028.66566}, {"ts": 1772577180000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 980.39, "quote_volume": 199.99956, "trades": 3, "taker_buy_volume": 980.39, "taker_buy_quote": 199.99956}, {"ts": 1772577240000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 248.82, "quote_volume": 50.51046, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577300000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577360000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577420000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577480000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 31.53, "quote_volume": 6.41735, "trades": 2, "taker_buy_volume": 16.76, "taker_buy_quote": 3.41904}, {"ts": 1772577540000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 278.73, "quote_volume": 56.86092, "trades": 9, "taker_buy_volume": 278.73, "taker_buy_quote": 56.86092}, {"ts": 1772577600000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 530652.15, "quote_volume": 108260.9236, "trades": 308, "taker_buy_volume": 261639.04, "taker_buy_quote": 53382.24916}, {"ts": 1772577660000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 193167.33, "quote_volume": 39406.13532, "trades": 94, "taker_buy_volume": 50768.3, "taker_buy_quote": 10356.7332}, {"ts": 1772577720000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 3629.69, "quote_volume": 740.50676, "trades": 2, "taker_buy_volume": 50.0, "taker_buy_quote": 10.25}, {"ts": 1772577780000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 190823.62, "quote_volume": 39096.68782, "trades": 141, "taker_buy_volume": 110340.08, "taker_buy_quote": 22619.7164}, {"ts": 1772577840000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 7501.62, "quote_volume": 1530.33048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772577900000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 100191.29, "quote_volume": 20538.16615, "trades": 50, "taker_buy_volume": 29855.02, "taker_buy_quote": 6120.2791}, {"ts": 1772577960000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 19812.17, "quote_volume": 4041.68268, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578020000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578080000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 76.23, "quote_volume": 15.55092, "trades": 1, "taker_buy_volume": 76.23, "taker_buy_quote": 15.55092}, {"ts": 1772578140000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 75.65, "quote_volume": 15.35695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578200000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578260000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578320000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578380000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 49.51, "quote_volume": 10.10004, "trades": 1, "taker_buy_volume": 49.51, "taker_buy_quote": 10.10004}, {"ts": 1772578440000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578500000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 37746.66, "quote_volume": 7700.18815, "trades": 22, "taker_buy_volume": 37616.17, "taker_buy_quote": 7673.69868}, {"ts": 1772578560000, "open": 0.205, "high": 0.205, "low": 0.203, "close": 0.204, "volume": 13412.84, "quote_volume": 2735.67569, "trades": 24, "taker_buy_volume": 2420.81, "taker_buy_quote": 493.96232}, {"ts": 1772578620000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 9.37, "quote_volume": 1.91148, "trades": 1, "taker_buy_volume": 9.37, "taker_buy_quote": 1.91148}, {"ts": 1772578680000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 3715.12, "quote_volume": 757.88448, "trades": 1, "taker_buy_volume": 3715.12, "taker_buy_quote": 757.88448}, {"ts": 1772578740000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578800000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 9.37, "quote_volume": 1.91148, "trades": 1, "taker_buy_volume": 9.37, "taker_buy_quote": 1.91148}, {"ts": 1772578860000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 58.67, "quote_volume": 11.96868, "trades": 2, "taker_buy_volume": 58.67, "taker_buy_quote": 11.96868}, {"ts": 1772578920000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772578980000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 36772.44, "quote_volume": 7501.57776, "trades": 17, "taker_buy_volume": 36397.97, "taker_buy_quote": 7425.18588}, {"ts": 1772579040000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579100000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579160000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 27130.13, "quote_volume": 5534.54652, "trades": 40, "taker_buy_volume": 15349.84, "taker_buy_quote": 3131.36736}, {"ts": 1772579220000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 4937.2, "quote_volume": 1007.1888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579280000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 198.97, "quote_volume": 40.58988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579340000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579400000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579460000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 4895.75, "quote_volume": 1003.62875, "trades": 1, "taker_buy_volume": 4895.75, "taker_buy_quote": 1003.62875}, {"ts": 1772579520000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 154545.78, "quote_volume": 31682.75773, "trades": 70, "taker_buy_volume": 108347.64, "taker_buy_quote": 22212.13903}, {"ts": 1772579580000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 97.69, "quote_volume": 20.12414, "trades": 2, "taker_buy_volume": 97.69, "taker_buy_quote": 20.12414}, {"ts": 1772579640000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 57891.24, "quote_volume": 11867.7042, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579700000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 76808.79, "quote_volume": 15745.80195, "trades": 27, "taker_buy_volume": 54778.18, "taker_buy_quote": 11229.5269}, {"ts": 1772579760000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 1634.42, "quote_volume": 333.42168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579820000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579880000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 67055.51, "quote_volume": 13679.32404, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772579940000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 43250.34, "quote_volume": 8823.33006, "trades": 17, "taker_buy_volume": 41875.42, "taker_buy_quote": 8542.84638}, {"ts": 1772580000000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 44732.43, "quote_volume": 9125.41572, "trades": 127, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580060000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580120000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 48.78, "quote_volume": 9.9999, "trades": 1, "taker_buy_volume": 48.78, "taker_buy_quote": 9.9999}, {"ts": 1772580180000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 1450.57, "quote_volume": 297.36685, "trades": 2, "taker_buy_volume": 1450.57, "taker_buy_quote": 297.36685}, {"ts": 1772580240000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 16.64, "quote_volume": 3.4112, "trades": 2, "taker_buy_volume": 16.64, "taker_buy_quote": 3.4112}, {"ts": 1772580300000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 73.17, "quote_volume": 14.99985, "trades": 1, "taker_buy_volume": 73.17, "taker_buy_quote": 14.99985}, {"ts": 1772580360000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 24.87, "quote_volume": 5.09835, "trades": 1, "taker_buy_volume": 24.87, "taker_buy_quote": 5.09835}, {"ts": 1772580420000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580480000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 53.0, "quote_volume": 10.812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580540000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 100.9, "quote_volume": 20.5836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580600000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580660000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580720000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 2372.03, "quote_volume": 483.89412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580780000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772580840000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 19073.1, "quote_volume": 3890.9124, "trades": 15, "taker_buy_volume": 49.14, "taker_buy_quote": 10.02456}, {"ts": 1772580900000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 12297.43, "quote_volume": 2508.78296, "trades": 16, "taker_buy_volume": 10576.44, "taker_buy_quote": 2157.701}, {"ts": 1772580960000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 568.06, "quote_volume": 116.4523, "trades": 3, "taker_buy_volume": 568.06, "taker_buy_quote": 116.4523}, {"ts": 1772581020000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581080000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 265.32, "quote_volume": 54.12528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581140000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 801.13, "quote_volume": 163.43052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581200000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581260000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 279.35, "quote_volume": 56.9874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581320000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 362.74, "quote_volume": 73.99896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581380000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581440000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581500000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 113703.43, "quote_volume": 23302.46032, "trades": 68, "taker_buy_volume": 59649.94, "taker_buy_quote": 12228.2377}, {"ts": 1772581560000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 3528.28, "quote_volume": 719.76912, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581620000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 174817.14, "quote_volume": 35662.69656, "trades": 61, "taker_buy_volume": 39482.96, "taker_buy_quote": 8054.52384}, {"ts": 1772581680000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 194.69, "quote_volume": 39.71676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581740000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772581800000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 19775.26, "quote_volume": 4034.26922, "trades": 64, "taker_buy_volume": 116.18, "taker_buy_quote": 23.8169}, {"ts": 1772581860000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 25545.38, "quote_volume": 5211.05752, "trades": 46, "taker_buy_volume": 16806.35, "taker_buy_quote": 3428.4954}, {"ts": 1772581920000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 47.73, "quote_volume": 9.78465, "trades": 1, "taker_buy_volume": 47.73, "taker_buy_quote": 9.78465}, {"ts": 1772581980000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 46.42, "quote_volume": 9.46968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582040000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582100000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 84309.79, "quote_volume": 17199.19716, "trades": 42, "taker_buy_volume": 75364.17, "taker_buy_quote": 15374.29068}, {"ts": 1772582160000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 4023.46, "quote_volume": 820.83226, "trades": 3, "taker_buy_volume": 46.42, "taker_buy_quote": 9.5161}, {"ts": 1772582220000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 77226.43, "quote_volume": 15754.19172, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582280000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582340000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 245.1, "quote_volume": 50.0004, "trades": 1, "taker_buy_volume": 245.1, "taker_buy_quote": 50.0004}, {"ts": 1772582400000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 92595.96, "quote_volume": 18889.60511, "trades": 75, "taker_buy_volume": 78266.22, "taker_buy_quote": 15966.33815}, {"ts": 1772582460000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 10005.47, "quote_volume": 2041.11588, "trades": 14, "taker_buy_volume": 45.84, "taker_buy_quote": 9.35136}, {"ts": 1772582520000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582580000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 1101.53, "quote_volume": 223.61059, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582640000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 14.7, "quote_volume": 2.9988, "trades": 1, "taker_buy_volume": 14.7, "taker_buy_quote": 2.9988}, {"ts": 1772582700000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582760000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582820000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582880000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 8.58, "quote_volume": 1.74174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772582940000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 81.03, "quote_volume": 16.53012, "trades": 1, "taker_buy_volume": 81.03, "taker_buy_quote": 16.53012}, {"ts": 1772583000000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583060000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 262.35, "quote_volume": 53.25705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583120000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 9.9, "quote_volume": 2.0097, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583180000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 118.23, "quote_volume": 24.11892, "trades": 1, "taker_buy_volume": 118.23, "taker_buy_quote": 24.11892}, {"ts": 1772583240000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583300000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 8104.41, "quote_volume": 1653.29964, "trades": 5, "taker_buy_volume": 8104.41, "taker_buy_quote": 1653.29964}, {"ts": 1772583360000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 78623.01, "quote_volume": 16037.2421, "trades": 28, "taker_buy_volume": 76771.07, "taker_buy_quote": 15661.29828}, {"ts": 1772583420000, "open": 0.204, "high": 0.205, "low": 0.203, "close": 0.204, "volume": 275134.47, "quote_volume": 56116.51452, "trades": 153, "taker_buy_volume": 138423.52, "taker_buy_quote": 28238.47912}, {"ts": 1772583480000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 46517.78, "quote_volume": 9479.63552, "trades": 48, "taker_buy_volume": 16230.04, "taker_buy_quote": 3310.92816}, {"ts": 1772583540000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 136114.09, "quote_volume": 27767.27436, "trades": 88, "taker_buy_volume": 94285.05, "taker_buy_quote": 19234.1502}, {"ts": 1772583600000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 380.81, "quote_volume": 77.68524, "trades": 1, "taker_buy_volume": 380.81, "taker_buy_quote": 77.68524}, {"ts": 1772583660000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 70760.45, "quote_volume": 14430.1231, "trades": 31, "taker_buy_volume": 26256.98, "taker_buy_quote": 5356.42392}, {"ts": 1772583720000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 166106.99, "quote_volume": 33880.75446, "trades": 64, "taker_buy_volume": 91391.39, "taker_buy_quote": 18643.84356}, {"ts": 1772583780000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 12936.2, "quote_volume": 2638.9848, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583840000, "open": 0.203, "high": 0.204, "low": 0.202, "close": 0.204, "volume": 191310.21, "quote_volume": 38835.47493, "trades": 62, "taker_buy_volume": 43334.97, "taker_buy_quote": 8797.02341}, {"ts": 1772583900000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772583960000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 8185.45, "quote_volume": 1661.64635, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584020000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584080000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584140000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584200000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 15769.99, "quote_volume": 3201.40497, "trades": 46, "taker_buy_volume": 97.0, "taker_buy_quote": 19.788}, {"ts": 1772584260000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 107022.86, "quote_volume": 21725.64058, "trades": 130, "taker_buy_volume": 60234.01, "taker_buy_quote": 12227.50403}, {"ts": 1772584320000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 338.89, "quote_volume": 68.96707, "trades": 4, "taker_buy_volume": 172.4, "taker_buy_quote": 35.1696}, {"ts": 1772584380000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 259296.58, "quote_volume": 52637.20574, "trades": 226, "taker_buy_volume": 140368.98, "taker_buy_quote": 28494.90294}, {"ts": 1772584440000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 124633.88, "quote_volume": 25193.61751, "trades": 91, "taker_buy_volume": 49608.34, "taker_buy_quote": 10038.45843}, {"ts": 1772584500000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 38331.98, "quote_volume": 7743.05996, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584560000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 8705.8, "quote_volume": 1758.5716, "trades": 31, "taker_buy_volume": 7250.38, "taker_buy_quote": 1464.57676}, {"ts": 1772584620000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584680000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 21897.56, "quote_volume": 4423.27732, "trades": 89, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584740000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 55.3, "quote_volume": 11.1153, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584800000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584860000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584920000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772584980000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585040000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585100000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 187853.12, "quote_volume": 37946.33024, "trades": 42, "taker_buy_volume": 156037.28, "taker_buy_quote": 31519.53056}, {"ts": 1772585160000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 120068.36, "quote_volume": 24253.80872, "trades": 85, "taker_buy_volume": 86832.46, "taker_buy_quote": 17540.15692}, {"ts": 1772585220000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 34746.56, "quote_volume": 7018.80512, "trades": 105, "taker_buy_volume": 34746.56, "taker_buy_quote": 7018.80512}, {"ts": 1772585280000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585340000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 27581.65, "quote_volume": 5599.07495, "trades": 49, "taker_buy_volume": 10758.57, "taker_buy_quote": 2183.98971}, {"ts": 1772585400000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585460000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585520000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 95415.43, "quote_volume": 19369.33229, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585580000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 37.78, "quote_volume": 7.66934, "trades": 1, "taker_buy_volume": 37.78, "taker_buy_quote": 7.66934}, {"ts": 1772585640000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585700000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585760000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 152606.43, "quote_volume": 30979.10529, "trades": 87, "taker_buy_volume": 99457.72, "taker_buy_quote": 20189.91716}, {"ts": 1772585820000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 239.76, "quote_volume": 48.67128, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585880000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772585940000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 231.0, "quote_volume": 47.124, "trades": 1, "taker_buy_volume": 231.0, "taker_buy_quote": 47.124}, {"ts": 1772586000000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586060000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586120000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 27381.68, "quote_volume": 5585.86272, "trades": 30, "taker_buy_volume": 27381.68, "taker_buy_quote": 5585.86272}, {"ts": 1772586180000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586240000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586300000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 1000.49, "quote_volume": 204.09996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586360000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 63937.51, "quote_volume": 13043.25204, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586420000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 173.4, "quote_volume": 35.36663, "trades": 3, "taker_buy_volume": 166.43, "taker_buy_quote": 33.95172}, {"ts": 1772586480000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 107.83, "quote_volume": 21.91399, "trades": 5, "taker_buy_volume": 24.5, "taker_buy_quote": 4.998}, {"ts": 1772586540000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586600000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 250.0, "quote_volume": 50.75, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586660000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586720000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 8.55, "quote_volume": 1.73565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586780000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586840000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772586900000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 168409.85, "quote_volume": 34187.19955, "trades": 95, "taker_buy_volume": 93099.04, "taker_buy_quote": 18899.10512}, {"ts": 1772586960000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587020000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 1465.76, "quote_volume": 299.01504, "trades": 1, "taker_buy_volume": 1465.76, "taker_buy_quote": 299.01504}, {"ts": 1772587080000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 58252.42, "quote_volume": 11825.24126, "trades": 73, "taker_buy_volume": 14493.51, "taker_buy_quote": 2942.18253}, {"ts": 1772587140000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587200000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 14241.26, "quote_volume": 2890.97578, "trades": 18, "taker_buy_volume": 49.38, "taker_buy_quote": 10.02414}, {"ts": 1772587260000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 454.71, "quote_volume": 91.85142, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587320000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587380000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587440000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587500000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 2000.0, "quote_volume": 404.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587560000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 492.61, "quote_volume": 99.99983, "trades": 2, "taker_buy_volume": 492.61, "taker_buy_quote": 99.99983}, {"ts": 1772587620000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 84421.98, "quote_volume": 17137.66194, "trades": 58, "taker_buy_volume": 51074.66, "taker_buy_quote": 10368.15598}, {"ts": 1772587680000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 52159.0, "quote_volume": 10588.277, "trades": 110, "taker_buy_volume": 7249.49, "taker_buy_quote": 1471.64647}, {"ts": 1772587740000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 16744.55, "quote_volume": 3414.42391, "trades": 45, "taker_buy_volume": 12812.5, "taker_buy_quote": 2613.75}, {"ts": 1772587800000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 41.87, "quote_volume": 8.49961, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587860000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 24.84, "quote_volume": 5.04252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772587920000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 88075.64, "quote_volume": 17967.63056, "trades": 83, "taker_buy_volume": 83356.53, "taker_buy_quote": 17004.93212}, {"ts": 1772587980000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 61210.07, "quote_volume": 12548.01788, "trades": 89, "taker_buy_volume": 13796.86, "taker_buy_quote": 2828.3563}, {"ts": 1772588040000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 6233.67, "quote_volume": 1276.54672, "trades": 2, "taker_buy_volume": 4878.04, "taker_buy_quote": 999.9982}, {"ts": 1772588100000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588160000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 140012.98, "quote_volume": 28702.6609, "trades": 82, "taker_buy_volume": 65596.53, "taker_buy_quote": 13447.28865}, {"ts": 1772588220000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 17386.79, "quote_volume": 3564.29195, "trades": 26, "taker_buy_volume": 11184.78, "taker_buy_quote": 2292.8799}, {"ts": 1772588280000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 24.87, "quote_volume": 5.07348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588340000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 118873.67, "quote_volume": 24369.10235, "trades": 80, "taker_buy_volume": 96940.88, "taker_buy_quote": 19872.8804}, {"ts": 1772588400000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 8561.98, "quote_volume": 1755.09999, "trades": 13, "taker_buy_volume": 1451.15, "taker_buy_quote": 297.48575}, {"ts": 1772588460000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588520000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 103181.88, "quote_volume": 21156.34661, "trades": 81, "taker_buy_volume": 57288.12, "taker_buy_quote": 11748.12581}, {"ts": 1772588580000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 1978.7, "quote_volume": 405.6335, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588640000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 47537.2, "quote_volume": 9745.126, "trades": 47, "taker_buy_volume": 15066.14, "taker_buy_quote": 3088.5587}, {"ts": 1772588700000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 2001.82, "quote_volume": 408.41751, "trades": 2, "taker_buy_volume": 46.23, "taker_buy_quote": 9.47715}, {"ts": 1772588760000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772588820000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 109985.66, "quote_volume": 22437.23206, "trades": 60, "taker_buy_volume": 31158.75, "taker_buy_quote": 6356.54242}, {"ts": 1772588880000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 47620.35, "quote_volume": 9714.5514, "trades": 35, "taker_buy_volume": 29429.57, "taker_buy_quote": 6003.63228}, {"ts": 1772588940000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 33600.14, "quote_volume": 6857.01816, "trades": 36, "taker_buy_volume": 10659.86, "taker_buy_quote": 2177.20104}, {"ts": 1772589000000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589060000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 85740.91, "quote_volume": 17491.14564, "trades": 55, "taker_buy_volume": 45784.5, "taker_buy_quote": 9340.038}, {"ts": 1772589120000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 36.34, "quote_volume": 7.41336, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589180000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589240000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589300000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589360000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589420000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589480000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 246.57, "quote_volume": 50.30028, "trades": 1, "taker_buy_volume": 246.57, "taker_buy_quote": 50.30028}, {"ts": 1772589540000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589600000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 89198.68, "quote_volume": 18196.53072, "trades": 26, "taker_buy_volume": 85911.97, "taker_buy_quote": 17526.04188}, {"ts": 1772589660000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 21.61, "quote_volume": 4.38683, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589720000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 6782.2, "quote_volume": 1376.7866, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589780000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772589840000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 1006.6, "quote_volume": 204.3464, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 1.3464}, {"ts": 1772589900000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 256703.87, "quote_volume": 52110.88561, "trades": 93, "taker_buy_volume": 57060.65, "taker_buy_quote": 11583.31195}, {"ts": 1772589960000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 53209.9, "quote_volume": 10802.09989, "trades": 37, "taker_buy_volume": 43734.15, "taker_buy_quote": 8878.52264}, {"ts": 1772590020000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590080000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590140000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 128026.24, "quote_volume": 25989.32672, "trades": 43, "taker_buy_volume": 34598.82, "taker_buy_quote": 7023.56046}, {"ts": 1772590200000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 66346.3, "quote_volume": 13468.09202, "trades": 54, "taker_buy_volume": 47633.85, "taker_buy_quote": 9669.67155}, {"ts": 1772590260000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 36221.12, "quote_volume": 7353.37755, "trades": 31, "taker_buy_volume": 8597.79, "taker_buy_quote": 1745.84156}, {"ts": 1772590320000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 380.42, "quote_volume": 77.22526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590380000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590440000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 559.07, "quote_volume": 114.05028, "trades": 2, "taker_buy_volume": 559.07, "taker_buy_quote": 114.05028}, {"ts": 1772590500000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 27009.2, "quote_volume": 5482.8676, "trades": 23, "taker_buy_volume": 23.41, "taker_buy_quote": 4.75223}, {"ts": 1772590560000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 49168.6, "quote_volume": 9981.2258, "trades": 108, "taker_buy_volume": 31127.92, "taker_buy_quote": 6318.96776}, {"ts": 1772590620000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 597.8, "quote_volume": 120.7556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590680000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 61003.28, "quote_volume": 12383.66584, "trades": 51, "taker_buy_volume": 47882.84, "taker_buy_quote": 9720.21652}, {"ts": 1772590740000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 74611.98, "quote_volume": 15140.6388, "trades": 81, "taker_buy_volume": 31634.88, "taker_buy_quote": 6421.88064}, {"ts": 1772590800000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590860000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 13933.91, "quote_volume": 2828.16997, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772590920000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 6062.13, "quote_volume": 1230.61239, "trades": 31, "taker_buy_volume": 6062.13, "taker_buy_quote": 1230.61239}, {"ts": 1772590980000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591040000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 71948.37, "quote_volume": 14605.51911, "trades": 29, "taker_buy_volume": 35396.31, "taker_buy_quote": 7185.45093}, {"ts": 1772591100000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 2792.55, "quote_volume": 566.88765, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591160000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591220000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 147.78, "quote_volume": 29.85156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591280000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 492.61, "quote_volume": 99.99983, "trades": 1, "taker_buy_volume": 492.61, "taker_buy_quote": 99.99983}, {"ts": 1772591340000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591400000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 65501.97, "quote_volume": 13296.89991, "trades": 19, "taker_buy_volume": 65186.72, "taker_buy_quote": 13232.90416}, {"ts": 1772591460000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 100417.52, "quote_volume": 20384.75656, "trades": 64, "taker_buy_volume": 7567.29, "taker_buy_quote": 1536.15987}, {"ts": 1772591520000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 1960.78, "quote_volume": 399.99912, "trades": 1, "taker_buy_volume": 1960.78, "taker_buy_quote": 399.99912}, {"ts": 1772591580000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591640000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 81251.44, "quote_volume": 16494.04232, "trades": 55, "taker_buy_volume": 37044.78, "taker_buy_quote": 7520.09034}, {"ts": 1772591700000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 2816.04, "quote_volume": 571.65612, "trades": 17, "taker_buy_volume": 2816.04, "taker_buy_quote": 571.65612}, {"ts": 1772591760000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591820000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 17639.31, "quote_volume": 3580.77993, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772591880000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 62151.66, "quote_volume": 12678.93244, "trades": 38, "taker_buy_volume": 51565.02, "taker_buy_quote": 10519.26408}, {"ts": 1772591940000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 15502.19, "quote_volume": 3153.59966, "trades": 4, "taker_buy_volume": 6655.09, "taker_buy_quote": 1357.63836}, {"ts": 1772592000000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 54007.18, "quote_volume": 11010.52982, "trades": 40, "taker_buy_volume": 40164.28, "taker_buy_quote": 8193.51312}, {"ts": 1772592060000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 94595.49, "quote_volume": 19297.0601, "trades": 93, "taker_buy_volume": 21372.06, "taker_buy_quote": 4359.90024}, {"ts": 1772592120000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 416.06, "quote_volume": 84.46018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592180000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592240000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 490.19, "quote_volume": 99.99876, "trades": 1, "taker_buy_volume": 490.19, "taker_buy_quote": 99.99876}, {"ts": 1772592300000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592360000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 49.14, "quote_volume": 10.02456, "trades": 1, "taker_buy_volume": 49.14, "taker_buy_quote": 10.02456}, {"ts": 1772592420000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 179074.1, "quote_volume": 36530.62379, "trades": 210, "taker_buy_volume": 85969.6, "taker_buy_quote": 17537.7984}, {"ts": 1772592480000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 41467.43, "quote_volume": 8486.69711, "trades": 46, "taker_buy_volume": 27341.39, "taker_buy_quote": 5604.98495}, {"ts": 1772592540000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 109.83, "quote_volume": 22.51515, "trades": 1, "taker_buy_volume": 109.83, "taker_buy_quote": 22.51515}, {"ts": 1772592600000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 36.54, "quote_volume": 7.45416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592660000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 41137.93, "quote_volume": 8433.27565, "trades": 72, "taker_buy_volume": 39403.32, "taker_buy_quote": 8077.6806}, {"ts": 1772592720000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 71103.68, "quote_volume": 14569.5715, "trades": 48, "taker_buy_volume": 12476.54, "taker_buy_quote": 2557.6907}, {"ts": 1772592780000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 2010.85, "quote_volume": 410.2134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592840000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 72.84, "quote_volume": 14.85936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592900000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772592960000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593020000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593080000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593140000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 6254.93, "quote_volume": 1282.16065, "trades": 3, "taker_buy_volume": 6154.93, "taker_buy_quote": 1261.76065}, {"ts": 1772593200000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 164.15, "quote_volume": 33.65075, "trades": 3, "taker_buy_volume": 164.15, "taker_buy_quote": 33.65075}, {"ts": 1772593260000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 80993.66, "quote_volume": 16522.70664, "trades": 24, "taker_buy_volume": 43.05, "taker_buy_quote": 8.7822}, {"ts": 1772593320000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593380000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 9635.62, "quote_volume": 1965.66648, "trades": 47, "taker_buy_volume": 9462.85, "taker_buy_quote": 1930.4214}, {"ts": 1772593440000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 24.71, "quote_volume": 5.04084, "trades": 1, "taker_buy_volume": 24.71, "taker_buy_quote": 5.04084}, {"ts": 1772593500000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 57691.3, "quote_volume": 11769.1171, "trades": 33, "taker_buy_volume": 56957.41, "taker_buy_quote": 11619.40354}, {"ts": 1772593560000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 7.21, "quote_volume": 1.47084, "trades": 1, "taker_buy_volume": 7.21, "taker_buy_quote": 1.47084}, {"ts": 1772593620000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 3997.1, "quote_volume": 815.39371, "trades": 18, "taker_buy_volume": 3982.41, "taker_buy_quote": 812.41164}, {"ts": 1772593680000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 36579.1, "quote_volume": 7456.47278, "trades": 44, "taker_buy_volume": 4815.97, "taker_buy_quote": 982.45788}, {"ts": 1772593740000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 19809.63, "quote_volume": 4041.21365, "trades": 19, "taker_buy_volume": 18998.46, "taker_buy_quote": 3875.73497}, {"ts": 1772593800000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772593860000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 15288.4, "quote_volume": 3118.8336, "trades": 34, "taker_buy_volume": 5496.04, "taker_buy_quote": 1121.19216}, {"ts": 1772593920000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 9475.45, "quote_volume": 1932.9918, "trades": 12, "taker_buy_volume": 9475.45, "taker_buy_quote": 1932.9918}, {"ts": 1772593980000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594040000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 130654.94, "quote_volume": 26784.2627, "trades": 79, "taker_buy_volume": 58791.25, "taker_buy_quote": 12052.20625}, {"ts": 1772594100000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 87777.37, "quote_volume": 17994.36085, "trades": 114, "taker_buy_volume": 55588.99, "taker_buy_quote": 11395.74295}, {"ts": 1772594160000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 25291.94, "quote_volume": 5184.8477, "trades": 39, "taker_buy_volume": 14367.31, "taker_buy_quote": 2945.29855}, {"ts": 1772594220000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 48.89, "quote_volume": 10.02245, "trades": 1, "taker_buy_volume": 48.89, "taker_buy_quote": 10.02245}, {"ts": 1772594280000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 4.95, "quote_volume": 1.0098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594340000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594400000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 46768.19, "quote_volume": 9587.47895, "trades": 31, "taker_buy_volume": 4774.7, "taker_buy_quote": 978.8135}, {"ts": 1772594460000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 4317.05, "quote_volume": 884.99525, "trades": 1, "taker_buy_volume": 4317.05, "taker_buy_quote": 884.99525}, {"ts": 1772594520000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 4003.91, "quote_volume": 820.80155, "trades": 2, "taker_buy_volume": 4003.91, "taker_buy_quote": 820.80155}, {"ts": 1772594580000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594640000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594700000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 59834.22, "quote_volume": 12208.55904, "trades": 52, "taker_buy_volume": 5655.85, "taker_buy_quote": 1156.17156}, {"ts": 1772594760000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 83338.15, "quote_volume": 17000.9826, "trades": 94, "taker_buy_volume": 46925.46, "taker_buy_quote": 9572.79384}, {"ts": 1772594820000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 53793.17, "quote_volume": 10973.80668, "trades": 59, "taker_buy_volume": 39230.35, "taker_buy_quote": 8002.9914}, {"ts": 1772594880000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 122.41, "quote_volume": 24.84923, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772594940000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 55529.01, "quote_volume": 11272.38903, "trades": 38, "taker_buy_volume": 3097.31, "taker_buy_quote": 628.75393}, {"ts": 1772595000000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 60889.75, "quote_volume": 12361.67978, "trades": 155, "taker_buy_volume": 14508.06, "taker_buy_quote": 2946.19671}, {"ts": 1772595060000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 138.94, "quote_volume": 28.06588, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595120000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 3465.59, "quote_volume": 700.04918, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595180000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 30352.1, "quote_volume": 6131.1242, "trades": 82, "taker_buy_volume": 5792.6, "taker_buy_quote": 1170.1052}, {"ts": 1772595240000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595300000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 4977.78, "quote_volume": 1000.53378, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595360000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 27484.53, "quote_volume": 5524.39053, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595420000, "open": 0.201, "high": 0.203, "low": 0.201, "close": 0.203, "volume": 28298.26, "quote_volume": 5716.26578, "trades": 16, "taker_buy_volume": 28290.89, "taker_buy_quote": 5714.78441}, {"ts": 1772595480000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 416.93, "quote_volume": 84.21986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595540000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 400.0, "quote_volume": 80.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595600000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595660000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595720000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 142.88, "quote_volume": 28.86176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595780000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 193285.39, "quote_volume": 39043.64878, "trades": 52, "taker_buy_volume": 55466.12, "taker_buy_quote": 11204.15624}, {"ts": 1772595840000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 63429.74, "quote_volume": 12812.80748, "trades": 42, "taker_buy_volume": 57094.31, "taker_buy_quote": 11533.05062}, {"ts": 1772595900000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 3329.61, "quote_volume": 672.58122, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772595960000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 55834.58, "quote_volume": 11278.58516, "trades": 128, "taker_buy_volume": 44427.61, "taker_buy_quote": 8974.37722}, {"ts": 1772596020000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 2983.68, "quote_volume": 602.70336, "trades": 11, "taker_buy_volume": 2983.68, "taker_buy_quote": 602.70336}, {"ts": 1772596080000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 410.0, "quote_volume": 82.82, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596140000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 2775.65, "quote_volume": 563.45695, "trades": 1, "taker_buy_volume": 2775.65, "taker_buy_quote": 563.45695}, {"ts": 1772596200000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 114797.98, "quote_volume": 23189.19196, "trades": 52, "taker_buy_volume": 1583.01, "taker_buy_quote": 319.76802}, {"ts": 1772596260000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 68538.62, "quote_volume": 13844.80124, "trades": 49, "taker_buy_volume": 32609.25, "taker_buy_quote": 6587.0685}, {"ts": 1772596320000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596380000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 2168.5, "quote_volume": 438.037, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596440000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 49.5, "quote_volume": 9.999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596500000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596560000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 505.26, "quote_volume": 102.06252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772596620000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 14187.19, "quote_volume": 2879.99957, "trades": 4, "taker_buy_volume": 14187.19, "taker_buy_quote": 2879.99957}, {"ts": 1772596680000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 147.65, "quote_volume": 29.97295, "trades": 2, "taker_buy_volume": 147.65, "taker_buy_quote": 29.97295}, {"ts": 1772596740000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 135968.18, "quote_volume": 27601.60239, "trades": 91, "taker_buy_volume": 116018.64, "taker_buy_quote": 23551.84577}, {"ts": 1772596800000, "open": 0.203, "high": 0.205, "low": 0.203, "close": 0.204, "volume": 52315.28, "quote_volume": 10668.97973, "trades": 78, "taker_buy_volume": 32239.22, "taker_buy_quote": 6576.87077}, {"ts": 1772596860000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 126979.9, "quote_volume": 25784.51384, "trades": 55, "taker_buy_volume": 4655.32, "taker_buy_quote": 945.02996}, {"ts": 1772596920000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 31.68, "quote_volume": 6.46272, "trades": 1, "taker_buy_volume": 31.68, "taker_buy_quote": 6.46272}, {"ts": 1772596980000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 57833.81, "quote_volume": 11740.26343, "trades": 55, "taker_buy_volume": 23754.89, "taker_buy_quote": 4822.24267}, {"ts": 1772597040000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 80.0, "quote_volume": 16.24, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597100000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 2000.24, "quote_volume": 407.50916, "trades": 2, "taker_buy_volume": 1460.44, "taker_buy_quote": 297.92976}, {"ts": 1772597160000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 168.85, "quote_volume": 34.4454, "trades": 3, "taker_buy_volume": 168.85, "taker_buy_quote": 34.4454}, {"ts": 1772597220000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 116.25, "quote_volume": 23.715, "trades": 2, "taker_buy_volume": 116.25, "taker_buy_quote": 23.715}, {"ts": 1772597280000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 7.08, "quote_volume": 1.44432, "trades": 1, "taker_buy_volume": 7.08, "taker_buy_quote": 1.44432}, {"ts": 1772597340000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597400000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 167597.37, "quote_volume": 34189.86348, "trades": 117, "taker_buy_volume": 152067.0, "taker_buy_quote": 31021.668}, {"ts": 1772597460000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 407.0, "quote_volume": 83.028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597520000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 42495.55, "quote_volume": 8669.0922, "trades": 24, "taker_buy_volume": 49.14, "taker_buy_quote": 10.02456}, {"ts": 1772597580000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 24.51, "quote_volume": 5.00004, "trades": 1, "taker_buy_volume": 24.51, "taker_buy_quote": 5.00004}, {"ts": 1772597640000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597700000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 9.38, "quote_volume": 1.91352, "trades": 1, "taker_buy_volume": 9.38, "taker_buy_quote": 1.91352}, {"ts": 1772597760000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597820000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 65784.82, "quote_volume": 13354.31846, "trades": 60, "taker_buy_volume": 5598.45, "taker_buy_quote": 1136.48535}, {"ts": 1772597880000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 300.0, "quote_volume": 60.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772597940000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 47421.71, "quote_volume": 9626.60713, "trades": 71, "taker_buy_volume": 35601.8, "taker_buy_quote": 7227.1654}, {"ts": 1772598000000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598060000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598120000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598180000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598240000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598300000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598360000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598420000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598480000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598540000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598600000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 123303.99, "quote_volume": 24912.33208, "trades": 63, "taker_buy_volume": 52116.92, "taker_buy_quote": 10532.54394}, {"ts": 1772598660000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 1619.71, "quote_volume": 328.80113, "trades": 1, "taker_buy_volume": 1619.71, "taker_buy_quote": 328.80113}, {"ts": 1772598720000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 63274.17, "quote_volume": 12844.65651, "trades": 28, "taker_buy_volume": 63274.17, "taker_buy_quote": 12844.65651}, {"ts": 1772598780000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 5410.07, "quote_volume": 1098.24421, "trades": 14, "taker_buy_volume": 49.38, "taker_buy_quote": 10.02414}, {"ts": 1772598840000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598900000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772598960000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599020000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599080000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 1387.0, "quote_volume": 280.19099, "trades": 8, "taker_buy_volume": 16.99, "taker_buy_quote": 3.44897}, {"ts": 1772599140000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599200000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 8.47, "quote_volume": 1.71941, "trades": 1, "taker_buy_volume": 8.47, "taker_buy_quote": 1.71941}, {"ts": 1772599260000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 2899.28, "quote_volume": 585.65456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599320000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599380000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 129123.4, "quote_volume": 26212.0502, "trades": 93, "taker_buy_volume": 65351.39, "taker_buy_quote": 13266.33217}, {"ts": 1772599440000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599500000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 102271.47, "quote_volume": 20761.42841, "trades": 38, "taker_buy_volume": 65102.22, "taker_buy_quote": 13216.07066}, {"ts": 1772599560000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599620000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599680000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599740000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 111281.22, "quote_volume": 22590.28766, "trades": 48, "taker_buy_volume": 60749.34, "taker_buy_quote": 12332.31602}, {"ts": 1772599800000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 91679.59, "quote_volume": 18610.95677, "trades": 57, "taker_buy_volume": 4728.81, "taker_buy_quote": 959.94843}, {"ts": 1772599860000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 30.58, "quote_volume": 6.20774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599920000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772599980000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600040000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 1330.04, "quote_volume": 269.99812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600100000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600160000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600220000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600280000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 120.0, "quote_volume": 24.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600340000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 217.81, "quote_volume": 44.43324, "trades": 1, "taker_buy_volume": 217.81, "taker_buy_quote": 44.43324}, {"ts": 1772600400000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 58.84, "quote_volume": 12.00336, "trades": 1, "taker_buy_volume": 58.84, "taker_buy_quote": 12.00336}, {"ts": 1772600460000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600520000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600580000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 151605.7, "quote_volume": 30775.9571, "trades": 57, "taker_buy_volume": 47398.9, "taker_buy_quote": 9621.9767}, {"ts": 1772600640000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 757.34, "quote_volume": 153.74002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600700000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 1555.98, "quote_volume": 315.86394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600760000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 49.38, "quote_volume": 10.02414, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772600820000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 51857.76, "quote_volume": 10527.03403, "trades": 55, "taker_buy_volume": 39231.18, "taker_buy_quote": 7963.92954}, {"ts": 1772600880000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 47516.12, "quote_volume": 9645.77236, "trades": 44, "taker_buy_volume": 49.38, "taker_buy_quote": 10.02414}, {"ts": 1772600940000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 19660.29, "quote_volume": 3991.03887, "trades": 27, "taker_buy_volume": 827.73, "taker_buy_quote": 168.02919}, {"ts": 1772601000000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601060000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 83.74, "quote_volume": 16.91548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601120000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 115.22, "quote_volume": 23.27444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601180000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601240000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 76.81, "quote_volume": 15.51562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601300000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 97.0, "quote_volume": 19.691, "trades": 1, "taker_buy_volume": 97.0, "taker_buy_quote": 19.691}, {"ts": 1772601360000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601420000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601480000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601540000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 461.41, "quote_volume": 93.66623, "trades": 1, "taker_buy_volume": 461.41, "taker_buy_quote": 93.66623}, {"ts": 1772601600000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 998.62, "quote_volume": 201.72887, "trades": 2, "taker_buy_volume": 7.63, "taker_buy_quote": 1.54889}, {"ts": 1772601660000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601720000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601780000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 1592.27, "quote_volume": 322.13398, "trades": 3, "taker_buy_volume": 495.44, "taker_buy_quote": 100.57432}, {"ts": 1772601840000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601900000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772601960000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 10158.6, "quote_volume": 2052.0372, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602020000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 15219.26, "quote_volume": 3074.29052, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602080000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602140000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602200000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 283.09, "quote_volume": 56.90867, "trades": 3, "taker_buy_volume": 7.58, "taker_buy_quote": 1.53116}, {"ts": 1772602260000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602320000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602380000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602440000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 8488.62, "quote_volume": 1706.21757, "trades": 4, "taker_buy_volume": 4.95, "taker_buy_quote": 0.9999}, {"ts": 1772602500000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 1571.99, "quote_volume": 316.33548, "trades": 3, "taker_buy_volume": 365.49, "taker_buy_quote": 73.82898}, {"ts": 1772602560000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 59.7, "quote_volume": 12.0594, "trades": 1, "taker_buy_volume": 59.7, "taker_buy_quote": 12.0594}, {"ts": 1772602620000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 123668.62, "quote_volume": 24981.06124, "trades": 33, "taker_buy_volume": 119279.48, "taker_buy_quote": 24094.45496}, {"ts": 1772602680000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 511.16, "quote_volume": 103.25432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772602740000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 24198.66, "quote_volume": 4912.32798, "trades": 39, "taker_buy_volume": 23130.14, "taker_buy_quote": 4695.41842}, {"ts": 1772602800000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 43064.51, "quote_volume": 8742.09553, "trades": 69, "taker_buy_volume": 23926.44, "taker_buy_quote": 4857.06732}, {"ts": 1772602860000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 6391.47, "quote_volume": 1297.25794, "trades": 18, "taker_buy_volume": 6181.0, "taker_buy_quote": 1254.743}, {"ts": 1772602920000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 6194.66, "quote_volume": 1264.00998, "trades": 28, "taker_buy_volume": 4614.38, "taker_buy_quote": 941.63286}, {"ts": 1772602980000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 82.92, "quote_volume": 16.91568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603040000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 39327.48, "quote_volume": 8022.15173, "trades": 57, "taker_buy_volume": 1798.12, "taker_buy_quote": 366.81648}, {"ts": 1772603100000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603160000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 11078.59, "quote_volume": 2260.03236, "trades": 13, "taker_buy_volume": 11078.59, "taker_buy_quote": 2260.03236}, {"ts": 1772603220000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 68253.47, "quote_volume": 13923.62455, "trades": 43, "taker_buy_volume": 3170.57, "taker_buy_quote": 646.79628}, {"ts": 1772603280000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 32357.04, "quote_volume": 6600.83616, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603340000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603400000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 8951.1, "quote_volume": 1825.94107, "trades": 2, "taker_buy_volume": 8867.77, "taker_buy_quote": 1809.02508}, {"ts": 1772603460000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 33.52, "quote_volume": 6.80456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603520000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603580000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603640000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 9.97, "quote_volume": 2.02391, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603700000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603760000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603820000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603880000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772603940000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604000000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 55.26, "quote_volume": 11.27304, "trades": 1, "taker_buy_volume": 55.26, "taker_buy_quote": 11.27304}, {"ts": 1772604060000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 39573.2, "quote_volume": 8033.3596, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604120000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 1477.83, "quote_volume": 299.99949, "trades": 1, "taker_buy_volume": 1477.83, "taker_buy_quote": 299.99949}, {"ts": 1772604180000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 14.77, "quote_volume": 2.99831, "trades": 1, "taker_buy_volume": 14.77, "taker_buy_quote": 2.99831}, {"ts": 1772604240000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604300000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604360000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 149.6, "quote_volume": 30.27338, "trades": 2, "taker_buy_volume": 54.18, "taker_buy_quote": 10.99854}, {"ts": 1772604420000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604480000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 17.57, "quote_volume": 3.54914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604540000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 49.26, "quote_volume": 9.99978, "trades": 1, "taker_buy_volume": 49.26, "taker_buy_quote": 9.99978}, {"ts": 1772604600000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604660000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604720000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 5604.93, "quote_volume": 1132.19586, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604780000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 39570.83, "quote_volume": 7993.30766, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772604840000, "open": 0.201, "high": 0.203, "low": 0.201, "close": 0.203, "volume": 109590.68, "quote_volume": 22103.29328, "trades": 39, "taker_buy_volume": 75366.6, "taker_buy_quote": 15224.2532}, {"ts": 1772604900000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 137867.44, "quote_volume": 27849.22288, "trades": 92, "taker_buy_volume": 73019.17, "taker_buy_quote": 14749.87234}, {"ts": 1772604960000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 81639.96, "quote_volume": 16491.27192, "trades": 63, "taker_buy_volume": 68710.18, "taker_buy_quote": 13879.45636}, {"ts": 1772605020000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605080000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 1089.19, "quote_volume": 220.01638, "trades": 2, "taker_buy_volume": 1089.19, "taker_buy_quote": 220.01638}, {"ts": 1772605140000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605200000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 491.64, "quote_volume": 99.18743, "trades": 3, "taker_buy_volume": 367.79, "taker_buy_quote": 74.29358}, {"ts": 1772605260000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 3062.51, "quote_volume": 618.62702, "trades": 17, "taker_buy_volume": 3062.51, "taker_buy_quote": 618.62702}, {"ts": 1772605320000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 4954.0, "quote_volume": 1000.708, "trades": 19, "taker_buy_volume": 4954.0, "taker_buy_quote": 1000.708}, {"ts": 1772605380000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605440000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605500000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605560000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605620000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605680000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605740000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605800000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 62.18, "quote_volume": 12.49818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605860000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 70256.96, "quote_volume": 14191.84211, "trades": 77, "taker_buy_volume": 37309.66, "taker_buy_quote": 7536.55132}, {"ts": 1772605920000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772605980000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 81395.07, "quote_volume": 16441.80414, "trades": 19, "taker_buy_volume": 81395.07, "taker_buy_quote": 16441.80414}, {"ts": 1772606040000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 36581.11, "quote_volume": 7426.16533, "trades": 69, "taker_buy_volume": 36581.11, "taker_buy_quote": 7426.16533}, {"ts": 1772606100000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 115300.57, "quote_volume": 23521.71628, "trades": 192, "taker_buy_volume": 54622.17, "taker_buy_quote": 11143.32268}, {"ts": 1772606160000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606220000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606280000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 4501.46, "quote_volume": 913.79638, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606340000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606400000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 123.15, "quote_volume": 24.99945, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606460000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 500.84, "quote_volume": 101.83636, "trades": 4, "taker_buy_volume": 165.84, "taker_buy_quote": 33.83136}, {"ts": 1772606520000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 3874.24, "quote_volume": 790.34496, "trades": 2, "taker_buy_volume": 3874.24, "taker_buy_quote": 790.34496}, {"ts": 1772606580000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 534.77, "quote_volume": 108.63274, "trades": 3, "taker_buy_volume": 74.43, "taker_buy_quote": 15.18372}, {"ts": 1772606640000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 14751.17, "quote_volume": 3009.23868, "trades": 15, "taker_buy_volume": 14751.17, "taker_buy_quote": 3009.23868}, {"ts": 1772606700000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 7813.22, "quote_volume": 1593.95395, "trades": 15, "taker_buy_volume": 81.58, "taker_buy_quote": 16.69939}, {"ts": 1772606760000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606820000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606880000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772606940000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607000000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 495.09, "quote_volume": 100.50327, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607060000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 111052.81, "quote_volume": 22543.72043, "trades": 47, "taker_buy_volume": 35697.0, "taker_buy_quote": 7246.491}, {"ts": 1772607120000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 562.88, "quote_volume": 114.26464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607180000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607240000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 8437.68, "quote_volume": 1712.84904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607300000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 576.08, "quote_volume": 117.49232, "trades": 2, "taker_buy_volume": 548.08, "taker_buy_quote": 111.80832}, {"ts": 1772607360000, "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 2842.71, "quote_volume": 577.34228, "trades": 4, "taker_buy_volume": 272.15, "taker_buy_quote": 55.5186}, {"ts": 1772607420000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 1250.54, "quote_volume": 253.85962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607480000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607540000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 54.78, "quote_volume": 11.12034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607600000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 4056.18, "quote_volume": 823.40454, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607660000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607720000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607780000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607840000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 10493.45, "quote_volume": 2130.17035, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772607900000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 188872.22, "quote_volume": 38341.06066, "trades": 119, "taker_buy_volume": 81607.62, "taker_buy_quote": 16566.34686}, {"ts": 1772607960000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 114958.61, "quote_volume": 23336.54395, "trades": 62, "taker_buy_volume": 73016.13, "taker_buy_quote": 14822.27439}, {"ts": 1772608020000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608080000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 12.56, "quote_volume": 2.54968, "trades": 3, "taker_buy_volume": 12.56, "taker_buy_quote": 2.54968}, {"ts": 1772608140000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 251277.14, "quote_volume": 51009.25942, "trades": 149, "taker_buy_volume": 136461.27, "taker_buy_quote": 27701.63781}, {"ts": 1772608200000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608260000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608320000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 4005.0, "quote_volume": 813.015, "trades": 2, "taker_buy_volume": 4005.0, "taker_buy_quote": 813.015}, {"ts": 1772608380000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608440000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 661.95, "quote_volume": 134.37585, "trades": 1, "taker_buy_volume": 661.95, "taker_buy_quote": 134.37585}, {"ts": 1772608500000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608560000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608620000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 1236.45, "quote_volume": 250.99935, "trades": 1, "taker_buy_volume": 1236.45, "taker_buy_quote": 250.99935}, {"ts": 1772608680000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 76838.8, "quote_volume": 15521.4376, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608740000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608800000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 93301.87, "quote_volume": 18846.97774, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608860000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 84.15, "quote_volume": 16.9983, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772608920000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 112737.43, "quote_volume": 22885.60375, "trades": 75, "taker_buy_volume": 99294.97, "taker_buy_quote": 20156.87891}, {"ts": 1772608980000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 4509.87, "quote_volume": 915.50361, "trades": 12, "taker_buy_volume": 4509.87, "taker_buy_quote": 915.50361}, {"ts": 1772609040000, "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 123053.35, "quote_volume": 24979.32223, "trades": 71, "taker_buy_volume": 54695.4, "taker_buy_quote": 11103.1662}, {"ts": 1772609100000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609160000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 83593.26, "quote_volume": 16969.43178, "trades": 17, "taker_buy_volume": 83593.26, "taker_buy_quote": 16969.43178}, {"ts": 1772609220000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 85535.09, "quote_volume": 17363.62327, "trades": 59, "taker_buy_volume": 15435.94, "taker_buy_quote": 3133.49582}, {"ts": 1772609280000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 179522.87, "quote_volume": 36443.14261, "trades": 71, "taker_buy_volume": 90237.41, "taker_buy_quote": 18318.19423}, {"ts": 1772609340000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609400000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 275.25, "quote_volume": 55.87575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609460000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609520000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 3321.16, "quote_volume": 677.51664, "trades": 1, "taker_buy_volume": 3321.16, "taker_buy_quote": 677.51664}, {"ts": 1772609580000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609640000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 99029.95, "quote_volume": 20202.1098, "trades": 54, "taker_buy_volume": 60957.15, "taker_buy_quote": 12435.2586}, {"ts": 1772609700000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 2953.04, "quote_volume": 599.46712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609760000, "open": 0.204, "high": 0.204, "low": 0.203, "close": 0.203, "volume": 4814.73, "quote_volume": 977.75083, "trades": 3, "taker_buy_volume": 360.64, "taker_buy_quote": 73.57056}, {"ts": 1772609820000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609880000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772609940000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 56.56, "quote_volume": 11.53824, "trades": 2, "taker_buy_volume": 56.56, "taker_buy_quote": 11.53824}, {"ts": 1772610000000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 13133.5, "quote_volume": 2679.234, "trades": 44, "taker_buy_volume": 13084.12, "taker_buy_quote": 2669.16048}, {"ts": 1772610060000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 89975.31, "quote_volume": 18354.96324, "trades": 40, "taker_buy_volume": 12940.46, "taker_buy_quote": 2639.85384}, {"ts": 1772610120000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 11163.87, "quote_volume": 2277.42948, "trades": 52, "taker_buy_volume": 2337.48, "taker_buy_quote": 476.84592}, {"ts": 1772610180000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 1093.41, "quote_volume": 221.96223, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610240000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 81069.43, "quote_volume": 16538.16372, "trades": 57, "taker_buy_volume": 79409.39, "taker_buy_quote": 16199.51556}, {"ts": 1772610300000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 1112.62, "quote_volume": 226.97448, "trades": 1, "taker_buy_volume": 1112.62, "taker_buy_quote": 226.97448}, {"ts": 1772610360000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 10394.3, "quote_volume": 2120.4372, "trades": 26, "taker_buy_volume": 10394.3, "taker_buy_quote": 2120.4372}, {"ts": 1772610420000, "open": 0.204, "high": 0.206, "low": 0.204, "close": 0.206, "volume": 73360.16, "quote_volume": 15035.92927, "trades": 142, "taker_buy_volume": 69907.71, "taker_buy_quote": 14328.20165}, {"ts": 1772610480000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 2966.04, "quote_volume": 608.0382, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610540000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 49.26, "quote_volume": 10.0983, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610600000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 48129.48, "quote_volume": 9866.5434, "trades": 28, "taker_buy_volume": 2633.31, "taker_buy_quote": 539.82855}, {"ts": 1772610660000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 12305.88, "quote_volume": 2522.7054, "trades": 2, "taker_buy_volume": 12305.88, "taker_buy_quote": 2522.7054}, {"ts": 1772610720000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610780000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610840000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 148.73, "quote_volume": 30.48965, "trades": 1, "taker_buy_volume": 148.73, "taker_buy_quote": 30.48965}, {"ts": 1772610900000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772610960000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 65297.88, "quote_volume": 13386.0654, "trades": 29, "taker_buy_volume": 52045.94, "taker_buy_quote": 10669.4177}, {"ts": 1772611020000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 91012.85, "quote_volume": 18657.38264, "trades": 34, "taker_buy_volume": 44891.06, "taker_buy_quote": 9202.6673}, {"ts": 1772611080000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 13442.48, "quote_volume": 2755.7084, "trades": 18, "taker_buy_volume": 13442.48, "taker_buy_quote": 2755.7084}, {"ts": 1772611140000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611200000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 128783.55, "quote_volume": 26400.64119, "trades": 87, "taker_buy_volume": 93724.6, "taker_buy_quote": 19213.55644}, {"ts": 1772611260000, "open": 0.206, "high": 0.206, "low": 0.204, "close": 0.204, "volume": 259029.15, "quote_volume": 53114.56673, "trades": 75, "taker_buy_volume": 76512.02, "taker_buy_quote": 15699.05036}, {"ts": 1772611320000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772611380000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 82082.41, "quote_volume": 16826.89405, "trades": 102, "taker_buy_volume": 56913.94, "taker_buy_quote": 11667.3577}, {"ts": 1772611440000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 10095.55, "quote_volume": 2067.99496, "trades": 9, "taker_buy_volume": 8502.76, "taker_buy_quote": 1743.0658}, {"ts": 1772611500000, "open": 0.205, "high": 0.206, "low": 0.204, "close": 0.205, "volume": 239346.75, "quote_volume": 49078.98293, "trades": 73, "taker_buy_volume": 183358.39, "taker_buy_quote": 37623.12806}, {"ts": 1772611560000, "open": 0.204, "high": 0.206, "low": 0.204, "close": 0.206, "volume": 63048.45, "quote_volume": 12918.87755, "trades": 51, "taker_buy_volume": 48731.27, "taker_buy_quote": 9989.98787}, {"ts": 1772611620000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 18483.41, "quote_volume": 3807.50564, "trades": 12, "taker_buy_volume": 18406.59, "taker_buy_quote": 3791.75754}, {"ts": 1772611680000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 100149.1, "quote_volume": 20621.0819, "trades": 89, "taker_buy_volume": 39622.72, "taker_buy_quote": 8162.28032}, {"ts": 1772611740000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 19.51, "quote_volume": 4.01906, "trades": 1, "taker_buy_volume": 19.51, "taker_buy_quote": 4.01906}, {"ts": 1772611800000, "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": 1772611860000, "open": 0.206, "high": 0.206, "low": 0.204, "close": 0.205, "volume": 98713.86, "quote_volume": 20235.80801, "trades": 102, "taker_buy_volume": 5217.07, "taker_buy_quote": 1069.52775}, {"ts": 1772611920000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 5925.38, "quote_volume": 1212.78743, "trades": 7, "taker_buy_volume": 4009.91, "taker_buy_quote": 822.03155}, {"ts": 1772611980000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 160663.46, "quote_volume": 32936.0093, "trades": 130, "taker_buy_volume": 154714.07, "taker_buy_quote": 31716.38435}, {"ts": 1772612040000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 26485.65, "quote_volume": 5431.54836, "trades": 48, "taker_buy_volume": 19571.02, "taker_buy_quote": 4014.04921}, {"ts": 1772612100000, "open": 0.205, "high": 0.206, "low": 0.204, "close": 0.204, "volume": 54001.71, "quote_volume": 11070.0141, "trades": 55, "taker_buy_volume": 4878.2, "taker_buy_quote": 1000.09855}, {"ts": 1772612160000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 16752.6, "quote_volume": 3435.6056, "trades": 54, "taker_buy_volume": 9688.23, "taker_buy_quote": 1987.40975}, {"ts": 1772612220000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612280000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612340000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 41466.89, "quote_volume": 8496.283, "trades": 34, "taker_buy_volume": 37037.44, "taker_buy_quote": 7592.6752}, {"ts": 1772612400000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 45996.97, "quote_volume": 9429.37885, "trades": 111, "taker_buy_volume": 39625.88, "taker_buy_quote": 8123.3054}, {"ts": 1772612460000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 372.0, "quote_volume": 75.888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612520000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 212810.36, "quote_volume": 43413.31344, "trades": 152, "taker_buy_volume": 24171.53, "taker_buy_quote": 4930.99212}, {"ts": 1772612580000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 5430.61, "quote_volume": 1107.84444, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612640000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 2734.22, "quote_volume": 557.78088, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612700000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612760000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612820000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 13.43, "quote_volume": 2.73972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612880000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 157.05, "quote_volume": 32.0382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772612940000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 1124.63, "quote_volume": 229.96865, "trades": 9, "taker_buy_volume": 544.13, "taker_buy_quote": 111.54665}, {"ts": 1772613000000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613060000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613120000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613180000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 7600.22, "quote_volume": 1558.0451, "trades": 24, "taker_buy_volume": 7288.97, "taker_buy_quote": 1494.23885}, {"ts": 1772613240000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 5353.4, "quote_volume": 1102.8004, "trades": 2, "taker_buy_volume": 5353.4, "taker_buy_quote": 1102.8004}, {"ts": 1772613300000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 43.72, "quote_volume": 9.00632, "trades": 2, "taker_buy_volume": 43.72, "taker_buy_quote": 9.00632}, {"ts": 1772613360000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 15689.11, "quote_volume": 3231.95666, "trades": 3, "taker_buy_volume": 15689.11, "taker_buy_quote": 3231.95666}, {"ts": 1772613420000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 634.26, "quote_volume": 130.11553, "trades": 4, "taker_buy_volume": 92.23, "taker_buy_quote": 18.99938}, {"ts": 1772613480000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 8.79, "quote_volume": 1.80195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613540000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 24.27, "quote_volume": 4.99962, "trades": 1, "taker_buy_volume": 24.27, "taker_buy_quote": 4.99962}, {"ts": 1772613600000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 88958.99, "quote_volume": 18325.55194, "trades": 71, "taker_buy_volume": 79364.6, "taker_buy_quote": 16349.1076}, {"ts": 1772613660000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 10843.92, "quote_volume": 2233.84752, "trades": 21, "taker_buy_volume": 10843.92, "taker_buy_quote": 2233.84752}, {"ts": 1772613720000, "open": 0.207, "high": 0.208, "low": 0.206, "close": 0.207, "volume": 255220.78, "quote_volume": 52829.1978, "trades": 210, "taker_buy_volume": 161499.64, "taker_buy_quote": 33432.05272}, {"ts": 1772613780000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 17273.81, "quote_volume": 3592.74245, "trades": 12, "taker_buy_volume": 17063.78, "taker_buy_quote": 3549.26624}, {"ts": 1772613840000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 113.58, "quote_volume": 23.51106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772613900000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 83847.12, "quote_volume": 17440.17681, "trades": 68, "taker_buy_volume": 15001.27, "taker_buy_quote": 3120.26416}, {"ts": 1772613960000, "open": 0.208, "high": 0.21, "low": 0.208, "close": 0.209, "volume": 278208.1, "quote_volume": 58145.02543, "trades": 335, "taker_buy_volume": 178715.44, "taker_buy_quote": 37351.68064}, {"ts": 1772614020000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 26394.65, "quote_volume": 5516.96289, "trades": 148, "taker_buy_volume": 9166.87, "taker_buy_quote": 1916.35687}, {"ts": 1772614080000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 229050.95, "quote_volume": 48099.63065, "trades": 133, "taker_buy_volume": 193221.71, "taker_buy_quote": 40576.5591}, {"ts": 1772614140000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 242.12, "quote_volume": 50.60308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772614200000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 55.37, "quote_volume": 11.6277, "trades": 2, "taker_buy_volume": 55.37, "taker_buy_quote": 11.6277}, {"ts": 1772614260000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 80307.26, "quote_volume": 16783.05913, "trades": 53, "taker_buy_volume": 1545.57, "taker_buy_quote": 323.02413}, {"ts": 1772614320000, "open": 0.208, "high": 0.209, "low": 0.207, "close": 0.209, "volume": 121193.86, "quote_volume": 25206.75871, "trades": 137, "taker_buy_volume": 20033.51, "taker_buy_quote": 4167.11362}, {"ts": 1772614380000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 5935.3, "quote_volume": 1240.4777, "trades": 2, "taker_buy_volume": 5935.3, "taker_buy_quote": 1240.4777}, {"ts": 1772614440000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 34319.02, "quote_volume": 7172.67518, "trades": 70, "taker_buy_volume": 26480.44, "taker_buy_quote": 5534.41196}, {"ts": 1772614500000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 35186.37, "quote_volume": 7354.25133, "trades": 142, "taker_buy_volume": 16642.73, "taker_buy_quote": 3478.63057}, {"ts": 1772614560000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 40163.02, "quote_volume": 8394.30927, "trades": 42, "taker_buy_volume": 4437.28, "taker_buy_quote": 927.62961}, {"ts": 1772614620000, "open": 0.21, "high": 0.212, "low": 0.209, "close": 0.211, "volume": 550657.39, "quote_volume": 115962.53149, "trades": 444, "taker_buy_volume": 461904.32, "taker_buy_quote": 97240.14176}, {"ts": 1772614680000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 42205.34, "quote_volume": 8910.1217, "trades": 37, "taker_buy_volume": 37601.86, "taker_buy_quote": 7938.78742}, {"ts": 1772614740000, "open": 0.211, "high": 0.212, "low": 0.21, "close": 0.211, "volume": 205373.3, "quote_volume": 43340.35199, "trades": 166, "taker_buy_volume": 63087.05, "taker_buy_quote": 13318.01432}, {"ts": 1772614800000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 94886.11, "quote_volume": 20024.95117, "trades": 67, "taker_buy_volume": 34963.8, "taker_buy_quote": 7381.34376}, {"ts": 1772614860000, "open": 0.211, "high": 0.212, "low": 0.21, "close": 0.211, "volume": 177998.88, "quote_volume": 37572.08161, "trades": 101, "taker_buy_volume": 84682.18, "taker_buy_quote": 17882.30566}, {"ts": 1772614920000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 11244.82, "quote_volume": 2367.40937, "trades": 28, "taker_buy_volume": 4941.49, "taker_buy_quote": 1042.65439}, {"ts": 1772614980000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 22814.91, "quote_volume": 4791.1311, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772615040000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 2313.32, "quote_volume": 485.89666, "trades": 19, "taker_buy_volume": 99.46, "taker_buy_quote": 20.98606}, {"ts": 1772615100000, "open": 0.211, "high": 0.212, "low": 0.21, "close": 0.212, "volume": 116740.55, "quote_volume": 24652.12841, "trades": 45, "taker_buy_volume": 114564.01, "taker_buy_quote": 24192.92837}, {"ts": 1772615160000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 87639.1, "quote_volume": 18593.48097, "trades": 121, "taker_buy_volume": 74318.03, "taker_buy_quote": 15769.41413}, {"ts": 1772615220000, "open": 0.213, "high": 0.213, "low": 0.21, "close": 0.21, "volume": 107306.3, "quote_volume": 22659.56587, "trades": 180, "taker_buy_volume": 3629.83, "taker_buy_quote": 769.88925}, {"ts": 1772615280000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 1624.31, "quote_volume": 342.68068, "trades": 6, "taker_buy_volume": 1575.58, "taker_buy_quote": 332.44738}, {"ts": 1772615340000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 18.95, "quote_volume": 3.99845, "trades": 1, "taker_buy_volume": 18.95, "taker_buy_quote": 3.99845}, {"ts": 1772615400000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 96.25, "quote_volume": 20.30875, "trades": 2, "taker_buy_volume": 96.25, "taker_buy_quote": 20.30875}, {"ts": 1772615460000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 592.41, "quote_volume": 124.99851, "trades": 2, "taker_buy_volume": 592.41, "taker_buy_quote": 124.99851}, {"ts": 1772615520000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 2372.82, "quote_volume": 500.66502, "trades": 2, "taker_buy_volume": 2372.82, "taker_buy_quote": 500.66502}, {"ts": 1772615580000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 82458.91, "quote_volume": 17446.46679, "trades": 30, "taker_buy_volume": 82411.52, "taker_buy_quote": 17436.4675}, {"ts": 1772615640000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 954.68, "quote_volume": 201.43748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772615700000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 677.23, "quote_volume": 143.49235, "trades": 2, "taker_buy_volume": 596.82, "taker_buy_quote": 126.52584}, {"ts": 1772615760000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 57884.89, "quote_volume": 12271.59668, "trades": 57, "taker_buy_volume": 7246.22, "taker_buy_quote": 1536.19864}, {"ts": 1772615820000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 81467.24, "quote_volume": 17271.25488, "trades": 71, "taker_buy_volume": 70090.62, "taker_buy_quote": 14859.41144}, {"ts": 1772615880000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 9.37, "quote_volume": 1.98644, "trades": 1, "taker_buy_volume": 9.37, "taker_buy_quote": 1.98644}, {"ts": 1772615940000, "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": 1772616000000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 50115.98, "quote_volume": 10624.62322, "trades": 59, "taker_buy_volume": 43918.21, "taker_buy_quote": 9310.69598}, {"ts": 1772616060000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 146976.98, "quote_volume": 31159.07236, "trades": 162, "taker_buy_volume": 45563.87, "taker_buy_quote": 9659.54044}, {"ts": 1772616120000, "open": 0.211, "high": 0.213, "low": 0.211, "close": 0.212, "volume": 56142.3, "quote_volume": 11899.73589, "trades": 24, "taker_buy_volume": 53447.65, "taker_buy_quote": 11330.93726}, {"ts": 1772616180000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 18824.34, "quote_volume": 3978.82247, "trades": 56, "taker_buy_volume": 4237.46, "taker_buy_quote": 898.34152}, {"ts": 1772616240000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 12043.33, "quote_volume": 2541.17809, "trades": 4, "taker_buy_volume": 35.46, "taker_buy_quote": 7.51752}, {"ts": 1772616300000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 97640.55, "quote_volume": 20671.99988, "trades": 80, "taker_buy_volume": 22866.34, "taker_buy_quote": 4847.66408}, {"ts": 1772616360000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 57398.3, "quote_volume": 12168.4396, "trades": 25, "taker_buy_volume": 55510.71, "taker_buy_quote": 11768.27052}, {"ts": 1772616420000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 171380.98, "quote_volume": 36332.76776, "trades": 159, "taker_buy_volume": 84806.37, "taker_buy_quote": 17978.95044}, {"ts": 1772616480000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 39057.61, "quote_volume": 8280.21332, "trades": 39, "taker_buy_volume": 3734.02, "taker_buy_quote": 791.61224}, {"ts": 1772616540000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 423.58, "quote_volume": 89.79896, "trades": 3, "taker_buy_volume": 423.58, "taker_buy_quote": 89.79896}, {"ts": 1772616600000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 56.22, "quote_volume": 11.91864, "trades": 1, "taker_buy_volume": 56.22, "taker_buy_quote": 11.91864}, {"ts": 1772616660000, "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": 1772616720000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 3477.42, "quote_volume": 733.73562, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772616780000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 211568.14, "quote_volume": 44640.87754, "trades": 152, "taker_buy_volume": 101487.93, "taker_buy_quote": 21413.95323}, {"ts": 1772616840000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 177128.51, "quote_volume": 37538.0719, "trades": 74, "taker_buy_volume": 91460.82, "taker_buy_quote": 19389.69384}, {"ts": 1772616900000, "open": 0.212, "high": 0.213, "low": 0.211, "close": 0.211, "volume": 285998.79, "quote_volume": 60623.92611, "trades": 292, "taker_buy_volume": 154095.51, "taker_buy_quote": 32668.62606}, {"ts": 1772616960000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 52842.83, "quote_volume": 11197.21416, "trades": 68, "taker_buy_volume": 14999.99, "taker_buy_quote": 3179.99788}, {"ts": 1772617020000, "open": 0.212, "high": 0.214, "low": 0.212, "close": 0.212, "volume": 278991.35, "quote_volume": 59342.82876, "trades": 184, "taker_buy_volume": 207927.05, "taker_buy_quote": 44215.05233}, {"ts": 1772617080000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 26872.29, "quote_volume": 5709.58637, "trades": 20, "taker_buy_volume": 12613.74, "taker_buy_quote": 2686.72662}, {"ts": 1772617140000, "open": 0.213, "high": 0.214, "low": 0.212, "close": 0.213, "volume": 375697.84, "quote_volume": 80012.42075, "trades": 261, "taker_buy_volume": 157594.56, "taker_buy_quote": 33580.88438}, {"ts": 1772617200000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 63000.93, "quote_volume": 13419.19809, "trades": 90, "taker_buy_volume": 50120.05, "taker_buy_quote": 10675.57065}, {"ts": 1772617260000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 22664.64, "quote_volume": 4827.17932, "trades": 24, "taker_buy_volume": 22228.59, "taker_buy_quote": 4734.68967}, {"ts": 1772617320000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 39916.28, "quote_volume": 8502.16764, "trades": 21, "taker_buy_volume": 7337.9, "taker_buy_quote": 1562.9727}, {"ts": 1772617380000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 29115.79, "quote_volume": 6201.66327, "trades": 69, "taker_buy_volume": 11307.86, "taker_buy_quote": 2408.57418}, {"ts": 1772617440000, "open": 0.213, "high": 0.214, "low": 0.212, "close": 0.212, "volume": 74771.48, "quote_volume": 15936.20917, "trades": 69, "taker_buy_volume": 62668.85, "taker_buy_quote": 13358.38005}, {"ts": 1772617500000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 26137.67, "quote_volume": 5575.90311, "trades": 17, "taker_buy_volume": 26090.62, "taker_buy_quote": 5565.88146}, {"ts": 1772617560000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 65463.98, "quote_volume": 13990.49107, "trades": 31, "taker_buy_volume": 46663.33, "taker_buy_quote": 9985.95262}, {"ts": 1772617620000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 61204.07, "quote_volume": 13036.40996, "trades": 39, "taker_buy_volume": 22194.62, "taker_buy_quote": 4727.45406}, {"ts": 1772617680000, "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": 1772617740000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 644.69, "quote_volume": 137.5476, "trades": 3, "taker_buy_volume": 228.63, "taker_buy_quote": 48.92682}, {"ts": 1772617800000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 159.78, "quote_volume": 34.03314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617860000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 53256.65, "quote_volume": 11343.66645, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772617920000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 50644.8, "quote_volume": 10736.87759, "trades": 108, "taker_buy_volume": 13126.76, "taker_buy_quote": 2783.05311}, {"ts": 1772617980000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 140767.61, "quote_volume": 29741.05481, "trades": 112, "taker_buy_volume": 12982.79, "taker_buy_quote": 2752.35148}, {"ts": 1772618040000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 15953.77, "quote_volume": 3366.7291, "trades": 4, "taker_buy_volume": 483.63, "taker_buy_quote": 102.52956}, {"ts": 1772618100000, "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": 1772618160000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 3411.75, "quote_volume": 720.31653, "trades": 5, "taker_buy_volume": 437.28, "taker_buy_quote": 92.70336}, {"ts": 1772618220000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 5113.78, "quote_volume": 1079.03116, "trades": 4, "taker_buy_volume": 23.58, "taker_buy_quote": 4.99896}, {"ts": 1772618280000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 283.37, "quote_volume": 59.83823, "trades": 2, "taker_buy_volume": 47.16, "taker_buy_quote": 9.99792}, {"ts": 1772618340000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 30266.27, "quote_volume": 6386.44924, "trades": 18, "taker_buy_volume": 266.27, "taker_buy_quote": 56.44924}, {"ts": 1772618400000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 207424.43, "quote_volume": 43974.19243, "trades": 66, "taker_buy_volume": 116615.8, "taker_buy_quote": 24722.76287}, {"ts": 1772618460000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 107752.45, "quote_volume": 22843.5194, "trades": 51, "taker_buy_volume": 64122.67, "taker_buy_quote": 13594.00604}, {"ts": 1772618520000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 49667.52, "quote_volume": 10529.51424, "trades": 27, "taker_buy_volume": 15996.41, "taker_buy_quote": 3391.23892}, {"ts": 1772618580000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 4212.65, "quote_volume": 888.86915, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618640000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 2346.21, "quote_volume": 495.38182, "trades": 4, "taker_buy_volume": 331.51, "taker_buy_quote": 70.28012}, {"ts": 1772618700000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 106567.56, "quote_volume": 22485.75516, "trades": 110, "taker_buy_volume": 14352.73, "taker_buy_quote": 3028.42603}, {"ts": 1772618760000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 41398.4, "quote_volume": 8735.0624, "trades": 21, "taker_buy_volume": 34834.93, "taker_buy_quote": 7350.17023}, {"ts": 1772618820000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 165.63, "quote_volume": 34.94793, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772618880000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 29643.0, "quote_volume": 6262.07841, "trades": 85, "taker_buy_volume": 3008.02, "taker_buy_quote": 637.70024}, {"ts": 1772618940000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 16800.71, "quote_volume": 3561.6375, "trades": 58, "taker_buy_volume": 5943.09, "taker_buy_quote": 1259.93508}, {"ts": 1772619000000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 3716.89, "quote_volume": 785.78675, "trades": 2, "taker_buy_volume": 1522.96, "taker_buy_quote": 322.86752}, {"ts": 1772619060000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 47.16, "quote_volume": 9.99792, "trades": 1, "taker_buy_volume": 47.16, "taker_buy_quote": 9.99792}, {"ts": 1772619120000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 25655.01, "quote_volume": 5413.20711, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619180000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 34.31, "quote_volume": 7.23941, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619240000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 130025.26, "quote_volume": 27435.843, "trades": 70, "taker_buy_volume": 44498.91, "taker_buy_quote": 9389.78315}, {"ts": 1772619300000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 102.23, "quote_volume": 21.60339, "trades": 2, "taker_buy_volume": 32.86, "taker_buy_quote": 6.96632}, {"ts": 1772619360000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 106.52, "quote_volume": 22.55572, "trades": 2, "taker_buy_volume": 80.0, "taker_buy_quote": 16.96}, {"ts": 1772619420000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 93925.51, "quote_volume": 19818.28261, "trades": 93, "taker_buy_volume": 46394.87, "taker_buy_quote": 9789.31757}, {"ts": 1772619480000, "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": 1772619540000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 1184.39, "quote_volume": 248.80982, "trades": 9, "taker_buy_volume": 87.92, "taker_buy_quote": 18.55112}, {"ts": 1772619600000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 1140.47, "quote_volume": 239.73566, "trades": 4, "taker_buy_volume": 236.96, "taker_buy_quote": 49.99856}, {"ts": 1772619660000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 269315.98, "quote_volume": 56419.24274, "trades": 208, "taker_buy_volume": 82529.45, "taker_buy_quote": 17331.1845}, {"ts": 1772619720000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 113279.45, "quote_volume": 23788.6845, "trades": 50, "taker_buy_volume": 94925.53, "taker_buy_quote": 19934.3613}, {"ts": 1772619780000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 170400.8, "quote_volume": 35784.168, "trades": 47, "taker_buy_volume": 77380.7, "taker_buy_quote": 16249.947}, {"ts": 1772619840000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 8160.35, "quote_volume": 1705.51315, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772619900000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 4782.68, "quote_volume": 999.73428, "trades": 5, "taker_buy_volume": 154.16, "taker_buy_quote": 32.3736}, {"ts": 1772619960000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 2485.08, "quote_volume": 519.38172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620020000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 4206.85, "quote_volume": 879.26431, "trades": 5, "taker_buy_volume": 32.66, "taker_buy_quote": 6.8586}, {"ts": 1772620080000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 707.24, "quote_volume": 148.51562, "trades": 2, "taker_buy_volume": 702.46, "taker_buy_quote": 147.5166}, {"ts": 1772620140000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 3426.44, "quote_volume": 717.03026, "trades": 8, "taker_buy_volume": 904.3, "taker_buy_quote": 189.903}, {"ts": 1772620200000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 9016.16, "quote_volume": 1884.69704, "trades": 5, "taker_buy_volume": 319.6, "taker_buy_quote": 67.116}, {"ts": 1772620260000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 62.06, "quote_volume": 12.99911, "trades": 2, "taker_buy_volume": 28.57, "taker_buy_quote": 5.9997}, {"ts": 1772620320000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 97.74, "quote_volume": 20.5254, "trades": 1, "taker_buy_volume": 97.74, "taker_buy_quote": 20.5254}, {"ts": 1772620380000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 75834.15, "quote_volume": 15840.183, "trades": 57, "taker_buy_volume": 2944.78, "taker_buy_quote": 615.45902}, {"ts": 1772620440000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 114.21, "quote_volume": 23.7796, "trades": 2, "taker_buy_volume": 23.92, "taker_buy_quote": 4.99928}, {"ts": 1772620500000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 196.79, "quote_volume": 41.06518, "trades": 4, "taker_buy_volume": 132.86, "taker_buy_quote": 27.76774}, {"ts": 1772620560000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 3097.63, "quote_volume": 644.30704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620620000, "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": 1772620680000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 207750.49, "quote_volume": 43419.85855, "trades": 100, "taker_buy_volume": 147173.0, "taker_buy_quote": 30759.16314}, {"ts": 1772620740000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 140960.99, "quote_volume": 29460.84691, "trades": 134, "taker_buy_volume": 66306.48, "taker_buy_quote": 13858.05432}, {"ts": 1772620800000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 78223.3, "quote_volume": 16348.6697, "trades": 69, "taker_buy_volume": 40629.89, "taker_buy_quote": 8491.64701}, {"ts": 1772620860000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 92106.09, "quote_volume": 19250.17281, "trades": 58, "taker_buy_volume": 46897.57, "taker_buy_quote": 9801.59213}, {"ts": 1772620920000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 710.57, "quote_volume": 147.79856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772620980000, "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": 1772621040000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 225.14, "quote_volume": 46.82912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621100000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 6926.43, "quote_volume": 1441.63984, "trades": 3, "taker_buy_volume": 942.4, "taker_buy_quote": 196.9616}, {"ts": 1772621160000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621220000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 109657.97, "quote_volume": 22918.51573, "trades": 52, "taker_buy_volume": 57133.16, "taker_buy_quote": 11940.83044}, {"ts": 1772621280000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 68.58, "quote_volume": 14.33322, "trades": 1, "taker_buy_volume": 68.58, "taker_buy_quote": 14.33322}, {"ts": 1772621340000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 98343.56, "quote_volume": 20552.80404, "trades": 70, "taker_buy_volume": 58874.86, "taker_buy_quote": 12304.84574}, {"ts": 1772621400000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 698.89, "quote_volume": 146.22951, "trades": 10, "taker_buy_volume": 161.5, "taker_buy_quote": 33.915}, {"ts": 1772621460000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 168.4, "quote_volume": 35.364, "trades": 1, "taker_buy_volume": 168.4, "taker_buy_quote": 35.364}, {"ts": 1772621520000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 1638.13, "quote_volume": 343.95946, "trades": 6, "taker_buy_volume": 1590.29, "taker_buy_quote": 333.9609}, {"ts": 1772621580000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 476.19, "quote_volume": 99.9999, "trades": 1, "taker_buy_volume": 476.19, "taker_buy_quote": 99.9999}, {"ts": 1772621640000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 3063.75, "quote_volume": 643.09904, "trades": 3, "taker_buy_volume": 2775.29, "taker_buy_quote": 582.8109}, {"ts": 1772621700000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621760000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772621820000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 84246.01, "quote_volume": 17691.61426, "trades": 103, "taker_buy_volume": 77841.66, "taker_buy_quote": 16346.7486}, {"ts": 1772621880000, "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": 1772621940000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 1092.73, "quote_volume": 228.38057, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622000000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 510.29, "quote_volume": 106.94894, "trades": 5, "taker_buy_volume": 298.33, "taker_buy_quote": 62.6493}, {"ts": 1772622060000, "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": 1772622120000, "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": 1772622180000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 196.69, "quote_volume": 41.25827, "trades": 3, "taker_buy_volume": 150.06, "taker_buy_quote": 31.5126}, {"ts": 1772622240000, "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": 1772622300000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 236.11, "quote_volume": 49.34699, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622360000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 140872.56, "quote_volume": 29442.36504, "trades": 109, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622420000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 1630.63, "quote_volume": 339.17104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622480000, "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": 1772622540000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 2398.47, "quote_volume": 501.28023, "trades": 3, "taker_buy_volume": 2398.47, "taker_buy_quote": 501.28023}, {"ts": 1772622600000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 154065.57, "quote_volume": 32199.70413, "trades": 62, "taker_buy_volume": 115733.76, "taker_buy_quote": 24188.35584}, {"ts": 1772622660000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 4897.13, "quote_volume": 1023.50017, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622720000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 682.07, "quote_volume": 142.55263, "trades": 2, "taker_buy_volume": 682.07, "taker_buy_quote": 142.55263}, {"ts": 1772622780000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 127830.49, "quote_volume": 26724.1717, "trades": 24, "taker_buy_volume": 127830.49, "taker_buy_quote": 26724.1717}, {"ts": 1772622840000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 397.0, "quote_volume": 82.973, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622900000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772622960000, "open": 0.209, "high": 0.21, "low": 0.208, "close": 0.209, "volume": 94832.56, "quote_volume": 19822.44479, "trades": 71, "taker_buy_volume": 16423.19, "taker_buy_quote": 3435.08236}, {"ts": 1772623020000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 287.08, "quote_volume": 59.71264, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623080000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 40948.45, "quote_volume": 8517.30152, "trades": 9, "taker_buy_volume": 23.92, "taker_buy_quote": 4.99928}, {"ts": 1772623140000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 651.63, "quote_volume": 135.53904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623200000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 710.77, "quote_volume": 147.84972, "trades": 2, "taker_buy_volume": 9.56, "taker_buy_quote": 1.99804}, {"ts": 1772623260000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 172.61, "quote_volume": 36.07549, "trades": 2, "taker_buy_volume": 172.61, "taker_buy_quote": 36.07549}, {"ts": 1772623320000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 96460.36, "quote_volume": 20063.75488, "trades": 79, "taker_buy_volume": 51734.8, "taker_buy_quote": 10760.8384}, {"ts": 1772623380000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 240.38, "quote_volume": 49.99904, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623440000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 162.08, "quote_volume": 33.71264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623500000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 2719.44, "quote_volume": 565.64352, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623560000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 1400.72, "quote_volume": 291.83779, "trades": 2, "taker_buy_volume": 488.03, "taker_buy_quote": 101.99827}, {"ts": 1772623620000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 70335.23, "quote_volume": 14629.72784, "trades": 23, "taker_buy_volume": 9468.09, "taker_buy_quote": 1969.36272}, {"ts": 1772623680000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 5333.82, "quote_volume": 1109.40783, "trades": 7, "taker_buy_volume": 5307.09, "taker_buy_quote": 1103.87472}, {"ts": 1772623740000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 1004.8, "quote_volume": 208.9984, "trades": 2, "taker_buy_volume": 1004.8, "taker_buy_quote": 208.9984}, {"ts": 1772623800000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 54.73, "quote_volume": 11.38384, "trades": 1, "taker_buy_volume": 54.73, "taker_buy_quote": 11.38384}, {"ts": 1772623860000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 67.88, "quote_volume": 14.05116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772623920000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 982.53, "quote_volume": 203.91044, "trades": 7, "taker_buy_volume": 526.73, "taker_buy_quote": 109.55984}, {"ts": 1772623980000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 2608.69, "quote_volume": 539.99883, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624040000, "open": 0.207, "high": 0.208, "low": 0.206, "close": 0.207, "volume": 227272.96, "quote_volume": 47044.66585, "trades": 169, "taker_buy_volume": 127858.78, "taker_buy_quote": 26467.25025}, {"ts": 1772624100000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 7602.65, "quote_volume": 1573.74855, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624160000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 110707.87, "quote_volume": 22758.71056, "trades": 149, "taker_buy_volume": 3267.13, "taker_buy_quote": 673.02878}, {"ts": 1772624220000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 223503.34, "quote_volume": 45863.63924, "trades": 169, "taker_buy_volume": 148732.24, "taker_buy_quote": 30535.56374}, {"ts": 1772624280000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 79615.42, "quote_volume": 16331.0424, "trades": 41, "taker_buy_volume": 33914.5, "taker_buy_quote": 6962.3538}, {"ts": 1772624340000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 57151.41, "quote_volume": 11724.02405, "trades": 18, "taker_buy_volume": 57151.41, "taker_buy_quote": 11724.02405}, {"ts": 1772624400000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 1329.5, "quote_volume": 272.5475, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624460000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 3358.45, "quote_volume": 688.48225, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624520000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772624580000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 270.53, "quote_volume": 55.72918, "trades": 1, "taker_buy_volume": 270.53, "taker_buy_quote": 55.72918}, {"ts": 1772624640000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 990.89, "quote_volume": 204.12334, "trades": 2, "taker_buy_volume": 990.89, "taker_buy_quote": 204.12334}, {"ts": 1772624700000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 2231.97, "quote_volume": 457.58749, "trades": 5, "taker_buy_volume": 33.64, "taker_buy_quote": 6.92984}, {"ts": 1772624760000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 4873.28, "quote_volume": 1003.89568, "trades": 3, "taker_buy_volume": 4873.28, "taker_buy_quote": 1003.89568}, {"ts": 1772624820000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 49.09, "quote_volume": 10.11254, "trades": 1, "taker_buy_volume": 49.09, "taker_buy_quote": 10.11254}, {"ts": 1772624880000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 86.55, "quote_volume": 17.8293, "trades": 1, "taker_buy_volume": 86.55, "taker_buy_quote": 17.8293}, {"ts": 1772624940000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 129.44, "quote_volume": 26.66464, "trades": 1, "taker_buy_volume": 129.44, "taker_buy_quote": 26.66464}, {"ts": 1772625000000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 246.31, "quote_volume": 50.73986, "trades": 1, "taker_buy_volume": 246.31, "taker_buy_quote": 50.73986}, {"ts": 1772625060000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 20120.23, "quote_volume": 4144.76738, "trades": 39, "taker_buy_volume": 14278.51, "taker_buy_quote": 2941.37306}, {"ts": 1772625120000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 685.15, "quote_volume": 140.62741, "trades": 3, "taker_buy_volume": 171.66, "taker_buy_quote": 35.36196}, {"ts": 1772625180000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 77624.78, "quote_volume": 15990.70468, "trades": 64, "taker_buy_volume": 57560.03, "taker_buy_quote": 11857.36618}, {"ts": 1772625240000, "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": 1772625300000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 4826.08, "quote_volume": 998.99856, "trades": 1, "taker_buy_volume": 4826.08, "taker_buy_quote": 998.99856}, {"ts": 1772625360000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 300.0, "quote_volume": 61.8, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625420000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 19323.67, "quote_volume": 3999.99969, "trades": 9, "taker_buy_volume": 19323.67, "taker_buy_quote": 3999.99969}, {"ts": 1772625480000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625540000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 285.45, "quote_volume": 59.08815, "trades": 1, "taker_buy_volume": 285.45, "taker_buy_quote": 59.08815}, {"ts": 1772625600000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 128053.27, "quote_volume": 26379.13753, "trades": 87, "taker_buy_volume": 60136.99, "taker_buy_quote": 12388.38385}, {"ts": 1772625660000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625720000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625780000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 24562.0, "quote_volume": 5059.772, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625840000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 6.19, "quote_volume": 1.27514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772625900000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 248.42, "quote_volume": 51.39191, "trades": 2, "taker_buy_volume": 217.39, "taker_buy_quote": 44.99973}, {"ts": 1772625960000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626020000, "open": 0.207, "high": 0.207, "low": 0.205, "close": 0.206, "volume": 95668.79, "quote_volume": 19708.25828, "trades": 92, "taker_buy_volume": 48868.71, "taker_buy_quote": 10067.50029}, {"ts": 1772626080000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 497.99, "quote_volume": 103.07603, "trades": 2, "taker_buy_volume": 490.09, "taker_buy_quote": 101.44863}, {"ts": 1772626140000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 210.38, "quote_volume": 43.54866, "trades": 1, "taker_buy_volume": 210.38, "taker_buy_quote": 43.54866}, {"ts": 1772626200000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 1913.22, "quote_volume": 394.12332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626260000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 2381.48, "quote_volume": 490.65882, "trades": 4, "taker_buy_volume": 73.94, "taker_buy_quote": 15.30558}, {"ts": 1772626320000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 921.4, "quote_volume": 189.8084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626380000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 33.81, "quote_volume": 6.99867, "trades": 1, "taker_buy_volume": 33.81, "taker_buy_quote": 6.99867}, {"ts": 1772626440000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626500000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 219.04, "quote_volume": 45.34128, "trades": 1, "taker_buy_volume": 219.04, "taker_buy_quote": 45.34128}, {"ts": 1772626560000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626620000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626680000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 49488.78, "quote_volume": 10194.68868, "trades": 19, "taker_buy_volume": 48.66, "taker_buy_quote": 10.02396}, {"ts": 1772626740000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 489.69, "quote_volume": 100.38645, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626800000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626860000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 74.92, "quote_volume": 15.3586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626920000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 317.07, "quote_volume": 64.99935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772626980000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627040000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 635.0, "quote_volume": 130.175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627100000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 129.22, "quote_volume": 26.4901, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627160000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627220000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 78205.43, "quote_volume": 16106.27256, "trades": 70, "taker_buy_volume": 60939.65, "taker_buy_quote": 12553.5679}, {"ts": 1772627280000, "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": 1772627340000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 9708.73, "quote_volume": 1999.99838, "trades": 12, "taker_buy_volume": 9708.73, "taker_buy_quote": 1999.99838}, {"ts": 1772627400000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 65629.02, "quote_volume": 13453.9491, "trades": 43, "taker_buy_volume": 215.67, "taker_buy_quote": 44.21235}, {"ts": 1772627460000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 48.89, "quote_volume": 10.02245, "trades": 5, "taker_buy_volume": 48.89, "taker_buy_quote": 10.02245}, {"ts": 1772627520000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 47081.93, "quote_volume": 9651.84883, "trades": 103, "taker_buy_volume": 34330.12, "taker_buy_quote": 7037.72778}, {"ts": 1772627580000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 16463.74, "quote_volume": 3375.0667, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627640000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 209.65, "quote_volume": 42.97825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627700000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 142.78, "quote_volume": 29.2699, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772627760000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 43473.37, "quote_volume": 8905.89594, "trades": 36, "taker_buy_volume": 17755.89, "taker_buy_quote": 3639.95745}, {"ts": 1772627820000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 443.36, "quote_volume": 91.29145, "trades": 9, "taker_buy_volume": 402.65, "taker_buy_quote": 82.9459}, {"ts": 1772627880000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 4100.81, "quote_volume": 844.76686, "trades": 2, "taker_buy_volume": 4100.81, "taker_buy_quote": 844.76686}, {"ts": 1772627940000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 16028.36, "quote_volume": 3301.84216, "trades": 46, "taker_buy_volume": 8572.95, "taker_buy_quote": 1766.0277}, {"ts": 1772628000000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 17206.09, "quote_volume": 3544.45454, "trades": 2, "taker_buy_volume": 17206.09, "taker_buy_quote": 3544.45454}, {"ts": 1772628060000, "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": 1772628120000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 88254.56, "quote_volume": 18180.43936, "trades": 52, "taker_buy_volume": 17220.97, "taker_buy_quote": 3547.51982}, {"ts": 1772628180000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 28813.88, "quote_volume": 5935.65928, "trades": 26, "taker_buy_volume": 24241.79, "taker_buy_quote": 4993.80874}, {"ts": 1772628240000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 3568.81, "quote_volume": 735.17486, "trades": 11, "taker_buy_volume": 1231.0, "taker_buy_quote": 253.586}, {"ts": 1772628300000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 285.37, "quote_volume": 58.78622, "trades": 1, "taker_buy_volume": 285.37, "taker_buy_quote": 58.78622}, {"ts": 1772628360000, "open": 0.205, "high": 0.205, "low": 0.205, "close": 0.205, "volume": 274.99, "quote_volume": 56.37295, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628420000, "open": 0.205, "high": 0.207, "low": 0.205, "close": 0.207, "volume": 27603.66, "quote_volume": 5680.12968, "trades": 57, "taker_buy_volume": 21249.14, "taker_buy_quote": 4377.32851}, {"ts": 1772628480000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628540000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628600000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 63634.54, "quote_volume": 13172.34978, "trades": 84, "taker_buy_volume": 23462.67, "taker_buy_quote": 4856.77269}, {"ts": 1772628660000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 254.29, "quote_volume": 52.63803, "trades": 2, "taker_buy_volume": 254.29, "taker_buy_quote": 52.63803}, {"ts": 1772628720000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 38400.02, "quote_volume": 7948.72497, "trades": 39, "taker_buy_volume": 28272.23, "taker_buy_quote": 5852.35161}, {"ts": 1772628780000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 943.08, "quote_volume": 194.99912, "trades": 2, "taker_buy_volume": 724.64, "taker_buy_quote": 150.00048}, {"ts": 1772628840000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 8977.05, "quote_volume": 1858.24935, "trades": 1, "taker_buy_volume": 8977.05, "taker_buy_quote": 1858.24935}, {"ts": 1772628900000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772628960000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 42240.94, "quote_volume": 8743.87458, "trades": 41, "taker_buy_volume": 37086.49, "taker_buy_quote": 7676.90343}, {"ts": 1772629020000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 298.66, "quote_volume": 62.063, "trades": 3, "taker_buy_volume": 240.38, "taker_buy_quote": 49.99904}, {"ts": 1772629080000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 319.54, "quote_volume": 66.42059, "trades": 2, "taker_buy_volume": 275.81, "taker_buy_quote": 57.36848}, {"ts": 1772629140000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 815.89, "quote_volume": 169.70512, "trades": 3, "taker_buy_volume": 815.89, "taker_buy_quote": 169.70512}, {"ts": 1772629200000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 897.26, "quote_volume": 186.63008, "trades": 4, "taker_buy_volume": 897.26, "taker_buy_quote": 186.63008}, {"ts": 1772629260000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 27.5, "quote_volume": 5.72, "trades": 1, "taker_buy_volume": 27.5, "taker_buy_quote": 5.72}, {"ts": 1772629320000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 509.26, "quote_volume": 105.41682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629380000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 141551.43, "quote_volume": 29301.48014, "trades": 57, "taker_buy_volume": 15323.69, "taker_buy_quote": 3172.33796}, {"ts": 1772629440000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 1549.61, "quote_volume": 321.26927, "trades": 7, "taker_buy_volume": 500.0, "taker_buy_quote": 104.0}, {"ts": 1772629500000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 362.31, "quote_volume": 75.07063, "trades": 2, "taker_buy_volume": 72.46, "taker_buy_quote": 15.07168}, {"ts": 1772629560000, "open": 0.208, "high": 0.209, "low": 0.207, "close": 0.208, "volume": 97931.93, "quote_volume": 20369.98345, "trades": 105, "taker_buy_volume": 97891.05, "taker_buy_quote": 20361.49007}, {"ts": 1772629620000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 438.76, "quote_volume": 91.4253, "trades": 2, "taker_buy_volume": 163.22, "taker_buy_quote": 34.11298}, {"ts": 1772629680000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 43775.19, "quote_volume": 9144.82632, "trades": 69, "taker_buy_volume": 37476.77, "taker_buy_quote": 7832.64493}, {"ts": 1772629740000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 47282.7, "quote_volume": 9834.85957, "trades": 16, "taker_buy_volume": 57.97, "taker_buy_quote": 12.11573}, {"ts": 1772629800000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 47.84, "quote_volume": 9.99856, "trades": 1, "taker_buy_volume": 47.84, "taker_buy_quote": 9.99856}, {"ts": 1772629860000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 52.63, "quote_volume": 10.99967, "trades": 1, "taker_buy_volume": 52.63, "taker_buy_quote": 10.99967}, {"ts": 1772629920000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772629980000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630040000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 115.19, "quote_volume": 24.07471, "trades": 1, "taker_buy_volume": 115.19, "taker_buy_quote": 24.07471}, {"ts": 1772630100000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 628.41, "quote_volume": 131.0442, "trades": 3, "taker_buy_volume": 334.92, "taker_buy_quote": 69.99828}, {"ts": 1772630160000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 49319.87, "quote_volume": 10258.53296, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630220000, "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": 1772630280000, "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": 1772630340000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 42020.42, "quote_volume": 8740.24736, "trades": 41, "taker_buy_volume": 19964.04, "taker_buy_quote": 4152.52032}, {"ts": 1772630400000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 34407.86, "quote_volume": 7156.82188, "trades": 58, "taker_buy_volume": 33393.38, "taker_buy_quote": 6945.82304}, {"ts": 1772630460000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 11754.26, "quote_volume": 2444.89564, "trades": 44, "taker_buy_volume": 4047.13, "taker_buy_quote": 841.8126}, {"ts": 1772630520000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 21459.99, "quote_volume": 4452.45993, "trades": 68, "taker_buy_volume": 10202.99, "taker_buy_quote": 2122.22192}, {"ts": 1772630580000, "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": 1772630640000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 9897.82, "quote_volume": 2058.79935, "trades": 14, "taker_buy_volume": 9897.82, "taker_buy_quote": 2058.79935}, {"ts": 1772630700000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772630760000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 4869.16, "quote_volume": 1012.8092, "trades": 4, "taker_buy_volume": 23.92, "taker_buy_quote": 4.99928}, {"ts": 1772630820000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 4840.51, "quote_volume": 1011.64628, "trades": 2, "taker_buy_volume": 4820.2, "taker_buy_quote": 1007.4218}, {"ts": 1772630880000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 16233.77, "quote_volume": 3392.91527, "trades": 51, "taker_buy_volume": 6428.22, "taker_buy_quote": 1343.55532}, {"ts": 1772630940000, "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": 1772631000000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 66.09, "quote_volume": 13.8789, "trades": 2, "taker_buy_volume": 66.09, "taker_buy_quote": 13.8789}, {"ts": 1772631060000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 178.76, "quote_volume": 37.36084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631120000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 15323.77, "quote_volume": 3216.89154, "trades": 73, "taker_buy_volume": 14223.61, "taker_buy_quote": 2986.9581}, {"ts": 1772631180000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 114075.64, "quote_volume": 23951.45055, "trades": 154, "taker_buy_volume": 81785.55, "taker_buy_quote": 17174.9655}, {"ts": 1772631240000, "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": 1772631300000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 2169.31, "quote_volume": 453.8821, "trades": 3, "taker_buy_volume": 496.31, "taker_buy_quote": 104.2251}, {"ts": 1772631360000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 358.79, "quote_volume": 75.01711, "trades": 3, "taker_buy_volume": 30.0, "taker_buy_quote": 6.3}, {"ts": 1772631420000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 465.46, "quote_volume": 97.73546, "trades": 3, "taker_buy_volume": 454.32, "taker_buy_quote": 95.4072}, {"ts": 1772631480000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 316.5, "quote_volume": 66.42441, "trades": 2, "taker_buy_volume": 275.91, "taker_buy_quote": 57.9411}, {"ts": 1772631540000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 668.62, "quote_volume": 140.4102, "trades": 1, "taker_buy_volume": 668.62, "taker_buy_quote": 140.4102}, {"ts": 1772631600000, "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": 1772631660000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 59776.03, "quote_volume": 12552.9663, "trades": 79, "taker_buy_volume": 17715.52, "taker_buy_quote": 3720.2592}, {"ts": 1772631720000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 3810.83, "quote_volume": 799.79064, "trades": 14, "taker_buy_volume": 1750.06, "taker_buy_quote": 367.5126}, {"ts": 1772631780000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 71.35, "quote_volume": 14.91215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631840000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 250.33, "quote_volume": 52.31897, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631900000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 239.23, "quote_volume": 49.99907, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772631960000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 48636.34, "quote_volume": 10164.99506, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632020000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632080000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632140000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632200000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632260000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 433.13, "quote_volume": 90.9573, "trades": 2, "taker_buy_volume": 433.13, "taker_buy_quote": 90.9573}, {"ts": 1772632320000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 128490.71, "quote_volume": 26983.0491, "trades": 101, "taker_buy_volume": 101334.93, "taker_buy_quote": 21280.3353}, {"ts": 1772632380000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 453.65, "quote_volume": 94.81285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772632440000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 12176.25, "quote_volume": 2555.26418, "trades": 33, "taker_buy_volume": 1680.63, "taker_buy_quote": 352.9323}, {"ts": 1772632500000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 8549.93, "quote_volume": 1786.9734, "trades": 2, "taker_buy_volume": 38.03, "taker_buy_quote": 7.9863}, {"ts": 1772632560000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 27854.09, "quote_volume": 5849.3589, "trades": 85, "taker_buy_volume": 8346.04, "taker_buy_quote": 1752.6684}, {"ts": 1772632620000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 34642.16, "quote_volume": 7274.8536, "trades": 49, "taker_buy_volume": 21764.27, "taker_buy_quote": 4570.4967}, {"ts": 1772632680000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 21396.19, "quote_volume": 4493.1999, "trades": 65, "taker_buy_volume": 5930.46, "taker_buy_quote": 1245.3966}, {"ts": 1772632740000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 8149.51, "quote_volume": 1706.66251, "trades": 40, "taker_buy_volume": 1620.37, "taker_buy_quote": 340.2777}, {"ts": 1772632800000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 90374.37, "quote_volume": 18978.56334, "trades": 82, "taker_buy_volume": 35547.69, "taker_buy_quote": 7465.0149}, {"ts": 1772632860000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 142.85, "quote_volume": 29.9985, "trades": 1, "taker_buy_volume": 142.85, "taker_buy_quote": 29.9985}, {"ts": 1772632920000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 75802.92, "quote_volume": 15922.34847, "trades": 53, "taker_buy_volume": 71058.27, "taker_buy_quote": 14925.97197}, {"ts": 1772632980000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 37038.68, "quote_volume": 7778.5816, "trades": 96, "taker_buy_volume": 15483.81, "taker_buy_quote": 3252.0589}, {"ts": 1772633040000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 114119.39, "quote_volume": 23965.0719, "trades": 73, "taker_buy_volume": 43894.17, "taker_buy_quote": 9217.7757}, {"ts": 1772633100000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 538.6, "quote_volume": 112.76954, "trades": 2, "taker_buy_volume": 202.14, "taker_buy_quote": 42.4494}, {"ts": 1772633160000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 1074.81, "quote_volume": 225.66106, "trades": 2, "taker_buy_volume": 1025.77, "taker_buy_quote": 215.4117}, {"ts": 1772633220000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 62128.24, "quote_volume": 13047.16736, "trades": 58, "taker_buy_volume": 26957.32, "taker_buy_quote": 5661.27416}, {"ts": 1772633280000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 57650.88, "quote_volume": 12115.17154, "trades": 36, "taker_buy_volume": 46112.94, "taker_buy_quote": 9692.20414}, {"ts": 1772633340000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 2317.6, "quote_volume": 489.0136, "trades": 13, "taker_buy_volume": 2317.6, "taker_buy_quote": 489.0136}, {"ts": 1772633400000, "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": 1772633460000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 143857.59, "quote_volume": 30353.80656, "trades": 133, "taker_buy_volume": 112812.5, "taker_buy_quote": 23803.4375}, {"ts": 1772633520000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 313.54, "quote_volume": 65.8434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772633580000, "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": 1772633640000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 6.64, "quote_volume": 1.40104, "trades": 1, "taker_buy_volume": 6.64, "taker_buy_quote": 1.40104}, {"ts": 1772633700000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 1104.41, "quote_volume": 232.8927, "trades": 4, "taker_buy_volume": 966.6, "taker_buy_quote": 203.9526}, {"ts": 1772633760000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 45892.38, "quote_volume": 9683.29218, "trades": 27, "taker_buy_volume": 2206.77, "taker_buy_quote": 465.62847}, {"ts": 1772633820000, "open": 0.212, "high": 0.212, "low": 0.21, "close": 0.21, "volume": 48571.2, "quote_volume": 10235.80985, "trades": 88, "taker_buy_volume": 29996.15, "taker_buy_quote": 6324.49522}, {"ts": 1772633880000, "open": 0.21, "high": 0.211, "low": 0.209, "close": 0.21, "volume": 62208.8, "quote_volume": 13063.85874, "trades": 49, "taker_buy_volume": 21954.99, "taker_buy_quote": 4610.61318}, {"ts": 1772633940000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 49870.12, "quote_volume": 10474.1322, "trades": 101, "taker_buy_volume": 25749.06, "taker_buy_quote": 5408.7096}, {"ts": 1772634000000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 726.19, "quote_volume": 152.4999, "trades": 2, "taker_buy_volume": 726.19, "taker_buy_quote": 152.4999}, {"ts": 1772634060000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 67046.12, "quote_volume": 14079.6852, "trades": 100, "taker_buy_volume": 61905.22, "taker_buy_quote": 13000.0962}, {"ts": 1772634120000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 10704.67, "quote_volume": 2247.9807, "trades": 20, "taker_buy_volume": 10656.94, "taker_buy_quote": 2237.9574}, {"ts": 1772634180000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 12848.28, "quote_volume": 2698.1388, "trades": 34, "taker_buy_volume": 4969.69, "taker_buy_quote": 1043.6349}, {"ts": 1772634240000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 32724.81, "quote_volume": 6870.56254, "trades": 93, "taker_buy_volume": 22271.08, "taker_buy_quote": 4676.9268}, {"ts": 1772634300000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 5848.72, "quote_volume": 1228.2312, "trades": 11, "taker_buy_volume": 5848.72, "taker_buy_quote": 1228.2312}, {"ts": 1772634360000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 56750.26, "quote_volume": 11917.41639, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634420000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 1401.86, "quote_volume": 292.98874, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772634480000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 37851.7, "quote_volume": 7948.93914, "trades": 19, "taker_buy_volume": 37851.7, "taker_buy_quote": 7948.93914}, {"ts": 1772634540000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 5.3, "quote_volume": 1.1183, "trades": 1, "taker_buy_volume": 5.3, "taker_buy_quote": 1.1183}, {"ts": 1772634600000, "open": 0.21, "high": 0.213, "low": 0.21, "close": 0.212, "volume": 395996.81, "quote_volume": 83929.94059, "trades": 117, "taker_buy_volume": 375637.69, "taker_buy_quote": 79630.40175}, {"ts": 1772634660000, "open": 0.212, "high": 0.214, "low": 0.212, "close": 0.214, "volume": 134982.15, "quote_volume": 28855.42499, "trades": 333, "taker_buy_volume": 101687.42, "taker_buy_quote": 21751.39559}, {"ts": 1772634720000, "open": 0.214, "high": 0.215, "low": 0.213, "close": 0.214, "volume": 142680.0, "quote_volume": 30545.74992, "trades": 275, "taker_buy_volume": 60495.93, "taker_buy_quote": 12958.38252}, {"ts": 1772634780000, "open": 0.214, "high": 0.214, "low": 0.212, "close": 0.213, "volume": 94292.52, "quote_volume": 20083.58004, "trades": 212, "taker_buy_volume": 17989.66, "taker_buy_quote": 3832.44778}, {"ts": 1772634840000, "open": 0.213, "high": 0.215, "low": 0.213, "close": 0.214, "volume": 61742.01, "quote_volume": 13244.05904, "trades": 105, "taker_buy_volume": 59072.81, "taker_buy_quote": 12672.94413}, {"ts": 1772634900000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 68554.52, "quote_volume": 14638.40523, "trades": 266, "taker_buy_volume": 31920.2, "taker_buy_quote": 6827.83268}, {"ts": 1772634960000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 180322.37, "quote_volume": 38174.94107, "trades": 196, "taker_buy_volume": 7760.7, "taker_buy_quote": 1645.2684}, {"ts": 1772635020000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 23578.96, "quote_volume": 4998.73952, "trades": 79, "taker_buy_volume": 19147.78, "taker_buy_quote": 4059.32936}, {"ts": 1772635080000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 13001.41, "quote_volume": 2756.29892, "trades": 28, "taker_buy_volume": 904.21, "taker_buy_quote": 191.69252}, {"ts": 1772635140000, "open": 0.212, "high": 0.214, "low": 0.212, "close": 0.213, "volume": 49778.82, "quote_volume": 10601.56714, "trades": 51, "taker_buy_volume": 40541.81, "taker_buy_quote": 8635.60553}, {"ts": 1772635200000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 55062.84, "quote_volume": 11728.37142, "trades": 62, "taker_buy_volume": 26113.36, "taker_buy_quote": 5562.14568}, {"ts": 1772635260000, "open": 0.213, "high": 0.213, "low": 0.211, "close": 0.212, "volume": 130539.74, "quote_volume": 27732.36984, "trades": 240, "taker_buy_volume": 90995.37, "taker_buy_quote": 19340.65858}, {"ts": 1772635320000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 52981.78, "quote_volume": 11231.89872, "trades": 66, "taker_buy_volume": 3603.23, "taker_buy_quote": 763.88476}, {"ts": 1772635380000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 182162.94, "quote_volume": 38436.38034, "trades": 139, "taker_buy_volume": 49872.98, "taker_buy_quote": 10523.19878}, {"ts": 1772635440000, "open": 0.211, "high": 0.212, "low": 0.21, "close": 0.211, "volume": 222506.64, "quote_volume": 46944.40693, "trades": 233, "taker_buy_volume": 88138.1, "taker_buy_quote": 18597.19617}, {"ts": 1772635500000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 187865.2, "quote_volume": 39463.654, "trades": 267, "taker_buy_volume": 76038.98, "taker_buy_quote": 15980.1478}, {"ts": 1772635560000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 37306.98, "quote_volume": 7834.4658, "trades": 36, "taker_buy_volume": 35767.36, "taker_buy_quote": 7511.1456}, {"ts": 1772635620000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 1257.29, "quote_volume": 264.0309, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772635680000, "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": 1772635740000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 38630.73, "quote_volume": 8112.4533, "trades": 94, "taker_buy_volume": 6973.28, "taker_buy_quote": 1464.3888}, {"ts": 1772635800000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 1606.59, "quote_volume": 337.3839, "trades": 22, "taker_buy_volume": 76.99, "taker_buy_quote": 16.1679}, {"ts": 1772635860000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 43923.78, "quote_volume": 9250.89433, "trades": 64, "taker_buy_volume": 38748.23, "taker_buy_quote": 8158.85328}, {"ts": 1772635920000, "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": 1772635980000, "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": 1772636040000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1524.36, "quote_volume": 321.63996, "trades": 2, "taker_buy_volume": 1524.36, "taker_buy_quote": 321.63996}, {"ts": 1772636100000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 110.75, "quote_volume": 23.35726, "trades": 2, "taker_buy_volume": 99.76, "taker_buy_quote": 21.04936}, {"ts": 1772636160000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 4191.68, "quote_volume": 884.44448, "trades": 25, "taker_buy_volume": 4191.68, "taker_buy_quote": 884.44448}, {"ts": 1772636220000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 422.69, "quote_volume": 88.94547, "trades": 7, "taker_buy_volume": 180.57, "taker_buy_quote": 38.10027}, {"ts": 1772636280000, "open": 0.21, "high": 0.211, "low": 0.209, "close": 0.211, "volume": 66766.43, "quote_volume": 14021.47498, "trades": 80, "taker_buy_volume": 38876.71, "taker_buy_quote": 8164.64475}, {"ts": 1772636340000, "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": 1772636400000, "open": 0.211, "high": 0.213, "low": 0.211, "close": 0.212, "volume": 399020.52, "quote_volume": 84599.22139, "trades": 387, "taker_buy_volume": 285064.82, "taker_buy_quote": 60440.67282}, {"ts": 1772636460000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 536.97, "quote_volume": 113.83764, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772636520000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 106107.73, "quote_volume": 22600.93969, "trades": 135, "taker_buy_volume": 39771.9, "taker_buy_quote": 8471.4147}, {"ts": 1772636580000, "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": 1772636640000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 193112.06, "quote_volume": 40939.75672, "trades": 180, "taker_buy_volume": 37814.56, "taker_buy_quote": 8016.68672}, {"ts": 1772636700000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 59253.86, "quote_volume": 12561.81832, "trades": 196, "taker_buy_volume": 26769.53, "taker_buy_quote": 5675.14036}, {"ts": 1772636760000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 12460.79, "quote_volume": 2641.23192, "trades": 25, "taker_buy_volume": 11967.17, "taker_buy_quote": 2537.04004}, {"ts": 1772636820000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 26127.36, "quote_volume": 5539.00032, "trades": 85, "taker_buy_volume": 9200.61, "taker_buy_quote": 1950.52932}, {"ts": 1772636880000, "open": 0.212, "high": 0.214, "low": 0.212, "close": 0.213, "volume": 57702.93, "quote_volume": 12290.55012, "trades": 36, "taker_buy_volume": 57405.81, "taker_buy_quote": 12227.50829}, {"ts": 1772636940000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 87072.58, "quote_volume": 18546.45954, "trades": 114, "taker_buy_volume": 21280.57, "taker_buy_quote": 4532.76141}, {"ts": 1772637000000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 9377.62, "quote_volume": 1997.43306, "trades": 37, "taker_buy_volume": 7502.33, "taker_buy_quote": 1597.99629}, {"ts": 1772637060000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 54151.12, "quote_volume": 11540.47614, "trades": 57, "taker_buy_volume": 25906.03, "taker_buy_quote": 5524.27197}, {"ts": 1772637120000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 27798.82, "quote_volume": 5921.16735, "trades": 50, "taker_buy_volume": 7852.05, "taker_buy_quote": 1672.50534}, {"ts": 1772637180000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 33505.91, "quote_volume": 7136.75883, "trades": 113, "taker_buy_volume": 15592.71, "taker_buy_quote": 3321.24723}, {"ts": 1772637240000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 66045.87, "quote_volume": 14001.77149, "trades": 69, "taker_buy_volume": 88.93, "taker_buy_quote": 18.90021}, {"ts": 1772637300000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 37054.1, "quote_volume": 7855.4692, "trades": 158, "taker_buy_volume": 28480.66, "taker_buy_quote": 6037.89992}, {"ts": 1772637360000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 315.5, "quote_volume": 67.16516, "trades": 9, "taker_buy_volume": 306.31, "taker_buy_quote": 65.21688}, {"ts": 1772637420000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 69839.81, "quote_volume": 14806.13361, "trades": 14, "taker_buy_volume": 93.89, "taker_buy_quote": 19.99857}, {"ts": 1772637480000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 69891.56, "quote_volume": 14817.02303, "trades": 157, "taker_buy_volume": 32114.09, "taker_buy_quote": 6808.19939}, {"ts": 1772637540000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 9921.91, "quote_volume": 2104.8525, "trades": 20, "taker_buy_volume": 9921.91, "taker_buy_quote": 2104.8525}, {"ts": 1772637600000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 5544.78, "quote_volume": 1181.03814, "trades": 22, "taker_buy_volume": 5061.63, "taker_buy_quote": 1078.12719}, {"ts": 1772637660000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 99532.78, "quote_volume": 21200.48214, "trades": 53, "taker_buy_volume": 87134.06, "taker_buy_quote": 18559.55478}, {"ts": 1772637720000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 80.55, "quote_volume": 17.15715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637780000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 83617.41, "quote_volume": 17810.50833, "trades": 139, "taker_buy_volume": 8147.33, "taker_buy_quote": 1735.38129}, {"ts": 1772637840000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 250.72, "quote_volume": 53.15264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637900000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 1560.92, "quote_volume": 330.91504, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772637960000, "open": 0.213, "high": 0.215, "low": 0.213, "close": 0.214, "volume": 200411.08, "quote_volume": 42824.19334, "trades": 160, "taker_buy_volume": 190808.34, "taker_buy_quote": 40775.24413}, {"ts": 1772638020000, "open": 0.214, "high": 0.215, "low": 0.213, "close": 0.215, "volume": 48651.99, "quote_volume": 10413.05322, "trades": 48, "taker_buy_volume": 18171.56, "taker_buy_quote": 3893.33663}, {"ts": 1772638080000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 55654.53, "quote_volume": 11965.72395, "trades": 76, "taker_buy_volume": 49125.77, "taker_buy_quote": 10562.04055}, {"ts": 1772638140000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 205878.37, "quote_volume": 44275.50215, "trades": 183, "taker_buy_volume": 120347.78, "taker_buy_quote": 25886.4253}, {"ts": 1772638200000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 211766.66, "quote_volume": 45576.09566, "trades": 82, "taker_buy_volume": 87795.75, "taker_buy_quote": 18922.35001}, {"ts": 1772638260000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 86213.83, "quote_volume": 18622.11902, "trades": 162, "taker_buy_volume": 55455.12, "taker_buy_quote": 11978.30592}, {"ts": 1772638320000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 70030.31, "quote_volume": 15126.54696, "trades": 27, "taker_buy_volume": 70030.31, "taker_buy_quote": 15126.54696}, {"ts": 1772638380000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 26109.51, "quote_volume": 5639.65416, "trades": 11, "taker_buy_volume": 26109.51, "taker_buy_quote": 5639.65416}, {"ts": 1772638440000, "open": 0.215, "high": 0.217, "low": 0.215, "close": 0.216, "volume": 67745.64, "quote_volume": 14631.06864, "trades": 67, "taker_buy_volume": 31634.52, "taker_buy_quote": 6833.4776}, {"ts": 1772638500000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 441.38, "quote_volume": 94.8967, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772638560000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 18.43, "quote_volume": 3.96245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772638620000, "open": 0.215, "high": 0.217, "low": 0.215, "close": 0.216, "volume": 28714.59, "quote_volume": 6202.4356, "trades": 71, "taker_buy_volume": 14053.45, "taker_buy_quote": 3035.64726}, {"ts": 1772638680000, "open": 0.216, "high": 0.216, "low": 0.214, "close": 0.214, "volume": 231683.49, "quote_volume": 49824.46526, "trades": 285, "taker_buy_volume": 78586.26, "taker_buy_quote": 16898.01506}, {"ts": 1772638740000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 9822.42, "quote_volume": 2111.8203, "trades": 33, "taker_buy_volume": 109.62, "taker_buy_quote": 23.5683}, {"ts": 1772638800000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 3703.94, "quote_volume": 796.52674, "trades": 15, "taker_buy_volume": 179.64, "taker_buy_quote": 38.80224}, {"ts": 1772638860000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 953.8, "quote_volume": 205.3115, "trades": 3, "taker_buy_volume": 244.5, "taker_buy_quote": 52.812}, {"ts": 1772638920000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 133615.7, "quote_volume": 28854.23486, "trades": 137, "taker_buy_volume": 60943.0, "taker_buy_quote": 13163.688}, {"ts": 1772638980000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 21995.25, "quote_volume": 4751.89819, "trades": 83, "taker_buy_volume": 8634.52, "taker_buy_quote": 1865.98051}, {"ts": 1772639040000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 135.27, "quote_volume": 29.35359, "trades": 4, "taker_buy_volume": 135.27, "taker_buy_quote": 29.35359}, {"ts": 1772639100000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 26151.63, "quote_volume": 5674.0851, "trades": 15, "taker_buy_volume": 25333.02, "taker_buy_quote": 5497.26534}, {"ts": 1772639160000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 29304.5, "quote_volume": 6329.772, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639220000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 2088.63, "quote_volume": 452.77949, "trades": 6, "taker_buy_volume": 1635.41, "taker_buy_quote": 354.88397}, {"ts": 1772639280000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 8735.33, "quote_volume": 1894.31595, "trades": 3, "taker_buy_volume": 7484.67, "taker_buy_quote": 1624.17339}, {"ts": 1772639340000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 844.07, "quote_volume": 182.31912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639400000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 25007.71, "quote_volume": 5401.66536, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772639460000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 99751.08, "quote_volume": 21643.18886, "trades": 143, "taker_buy_volume": 73453.36, "taker_buy_quote": 15939.37912}, {"ts": 1772639520000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 4529.9, "quote_volume": 987.18616, "trades": 32, "taker_buy_volume": 4197.86, "taker_buy_quote": 915.13348}, {"ts": 1772639580000, "open": 0.218, "high": 0.219, "low": 0.217, "close": 0.219, "volume": 112964.56, "quote_volume": 24627.87356, "trades": 170, "taker_buy_volume": 73726.0, "taker_buy_quote": 16073.9997}, {"ts": 1772639640000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 43036.16, "quote_volume": 9381.88288, "trades": 50, "taker_buy_volume": 3602.52, "taker_buy_quote": 785.34936}, {"ts": 1772639700000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 61941.27, "quote_volume": 13503.19686, "trades": 30, "taker_buy_volume": 25483.19, "taker_buy_quote": 5555.33542}, {"ts": 1772639760000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 4073.38, "quote_volume": 885.6941, "trades": 3, "taker_buy_volume": 1770.64, "taker_buy_quote": 385.99952}, {"ts": 1772639820000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 120671.77, "quote_volume": 26306.20961, "trades": 52, "taker_buy_volume": 84245.32, "taker_buy_quote": 18365.47976}, {"ts": 1772639880000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 117699.94, "quote_volume": 25739.16177, "trades": 131, "taker_buy_volume": 55758.33, "taker_buy_quote": 12185.28086}, {"ts": 1772639940000, "open": 0.219, "high": 0.22, "low": 0.218, "close": 0.22, "volume": 196628.68, "quote_volume": 43061.32893, "trades": 244, "taker_buy_volume": 80100.47, "taker_buy_quote": 17547.00293}, {"ts": 1772640000000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 192288.94, "quote_volume": 42301.08329, "trades": 115, "taker_buy_volume": 156737.96, "taker_buy_quote": 34482.3512}, {"ts": 1772640060000, "open": 0.22, "high": 0.22, "low": 0.218, "close": 0.22, "volume": 27755.23, "quote_volume": 6072.31495, "trades": 54, "taker_buy_volume": 14932.15, "taker_buy_quote": 3271.12835}, {"ts": 1772640120000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 74000.91, "quote_volume": 16235.66673, "trades": 66, "taker_buy_volume": 34836.1, "taker_buy_quote": 7658.57334}, {"ts": 1772640180000, "open": 0.219, "high": 0.221, "low": 0.219, "close": 0.22, "volume": 82826.57, "quote_volume": 18221.47582, "trades": 75, "taker_buy_volume": 36870.59, "taker_buy_quote": 8111.58028}, {"ts": 1772640240000, "open": 0.22, "high": 0.221, "low": 0.219, "close": 0.22, "volume": 118712.75, "quote_volume": 26114.33612, "trades": 249, "taker_buy_volume": 83810.94, "taker_buy_quote": 18438.70234}, {"ts": 1772640300000, "open": 0.219, "high": 0.22, "low": 0.218, "close": 0.219, "volume": 45924.25, "quote_volume": 10055.23504, "trades": 102, "taker_buy_volume": 3889.67, "taker_buy_quote": 853.34782}, {"ts": 1772640360000, "open": 0.219, "high": 0.22, "low": 0.218, "close": 0.218, "volume": 35482.59, "quote_volume": 7770.64588, "trades": 91, "taker_buy_volume": 8828.72, "taker_buy_quote": 1933.71799}, {"ts": 1772640420000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 71356.83, "quote_volume": 15557.10594, "trades": 15, "taker_buy_volume": 1317.0, "taker_buy_quote": 288.423}, {"ts": 1772640480000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 124144.81, "quote_volume": 27187.17659, "trades": 21, "taker_buy_volume": 123608.01, "taker_buy_quote": 27070.15419}, {"ts": 1772640540000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 54811.71, "quote_volume": 11950.33599, "trades": 110, "taker_buy_volume": 1191.1, "taker_buy_quote": 260.65066}, {"ts": 1772640600000, "open": 0.218, "high": 0.219, "low": 0.217, "close": 0.219, "volume": 102270.35, "quote_volume": 22295.28406, "trades": 163, "taker_buy_volume": 27577.39, "taker_buy_quote": 6015.49834}, {"ts": 1772640660000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 17987.96, "quote_volume": 3924.08988, "trades": 49, "taker_buy_volume": 5320.23, "taker_buy_quote": 1162.52474}, {"ts": 1772640720000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 71886.59, "quote_volume": 15671.21837, "trades": 94, "taker_buy_volume": 34486.82, "taker_buy_quote": 7518.12676}, {"ts": 1772640780000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 7516.52, "quote_volume": 1631.315, "trades": 4, "taker_buy_volume": 230.16, "taker_buy_quote": 50.17488}, {"ts": 1772640840000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 63586.01, "quote_volume": 13860.67132, "trades": 54, "taker_buy_volume": 25873.05, "taker_buy_quote": 5640.3249}, {"ts": 1772640900000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 13.82, "quote_volume": 2.99894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772640960000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 6979.47, "quote_volume": 1521.52446, "trades": 30, "taker_buy_volume": 6052.96, "taker_buy_quote": 1319.54528}, {"ts": 1772641020000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 108146.23, "quote_volume": 23576.33751, "trades": 115, "taker_buy_volume": 43979.19, "taker_buy_quote": 9587.92279}, {"ts": 1772641080000, "open": 0.217, "high": 0.218, "low": 0.216, "close": 0.217, "volume": 96777.15, "quote_volume": 20993.57265, "trades": 150, "taker_buy_volume": 3212.19, "taker_buy_quote": 697.12247}, {"ts": 1772641140000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 127601.72, "quote_volume": 27602.41267, "trades": 73, "taker_buy_volume": 36998.92, "taker_buy_quote": 8028.76564}, {"ts": 1772641200000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 9777.77, "quote_volume": 2112.0739, "trades": 7, "taker_buy_volume": 75.58, "taker_buy_quote": 16.40086}, {"ts": 1772641260000, "open": 0.217, "high": 0.217, "low": 0.215, "close": 0.216, "volume": 103359.22, "quote_volume": 22350.88812, "trades": 119, "taker_buy_volume": 41373.32, "taker_buy_quote": 8977.8761}, {"ts": 1772641320000, "open": 0.215, "high": 0.217, "low": 0.215, "close": 0.215, "volume": 357552.04, "quote_volume": 77355.9456, "trades": 133, "taker_buy_volume": 267652.66, "taker_buy_quote": 57955.70289}, {"ts": 1772641380000, "open": 0.216, "high": 0.217, "low": 0.215, "close": 0.217, "volume": 340157.59, "quote_volume": 73547.48102, "trades": 121, "taker_buy_volume": 188949.32, "taker_buy_quote": 40867.74199}, {"ts": 1772641440000, "open": 0.217, "high": 0.217, "low": 0.215, "close": 0.216, "volume": 428589.57, "quote_volume": 92436.21628, "trades": 259, "taker_buy_volume": 60579.81, "taker_buy_quote": 13101.33384}, {"ts": 1772641500000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 24412.95, "quote_volume": 5284.77884, "trades": 57, "taker_buy_volume": 11549.42, "taker_buy_quote": 2506.22414}, {"ts": 1772641560000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 54101.72, "quote_volume": 11742.20704, "trades": 49, "taker_buy_volume": 48410.81, "taker_buy_quote": 10507.27957}, {"ts": 1772641620000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 77862.22, "quote_volume": 16945.03637, "trades": 120, "taker_buy_volume": 29514.74, "taker_buy_quote": 6427.13664}, {"ts": 1772641680000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 126215.78, "quote_volume": 27515.04004, "trades": 98, "taker_buy_volume": 73723.37, "taker_buy_quote": 16071.69466}, {"ts": 1772641740000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 17695.93, "quote_volume": 3859.62362, "trades": 57, "taker_buy_volume": 13833.29, "taker_buy_quote": 3017.5681}, {"ts": 1772641800000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 50777.48, "quote_volume": 11069.49064, "trades": 32, "taker_buy_volume": 39360.55, "taker_buy_quote": 8580.5999}, {"ts": 1772641860000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 44.08, "quote_volume": 9.60944, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772641920000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 22994.69, "quote_volume": 5035.83241, "trades": 11, "taker_buy_volume": 22989.99, "taker_buy_quote": 5034.80781}, {"ts": 1772641980000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 111.26, "quote_volume": 24.25468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642040000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 5005.0, "quote_volume": 1091.09, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642100000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 28303.71, "quote_volume": 6198.5014, "trades": 62, "taker_buy_volume": 15335.86, "taker_buy_quote": 3358.55334}, {"ts": 1772642160000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 15837.65, "quote_volume": 3467.3038, "trades": 54, "taker_buy_volume": 11036.27, "taker_buy_quote": 2416.94313}, {"ts": 1772642220000, "open": 0.219, "high": 0.22, "low": 0.218, "close": 0.219, "volume": 146006.1, "quote_volume": 31975.57148, "trades": 181, "taker_buy_volume": 92317.71, "taker_buy_quote": 20217.83711}, {"ts": 1772642280000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 15070.77, "quote_volume": 3300.49863, "trades": 53, "taker_buy_volume": 11888.48, "taker_buy_quote": 2603.57712}, {"ts": 1772642340000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 30.04, "quote_volume": 6.57876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772642400000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 974.21, "quote_volume": 213.75215, "trades": 11, "taker_buy_volume": 400.16, "taker_buy_quote": 88.0352}, {"ts": 1772642460000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 10564.35, "quote_volume": 2313.90719, "trades": 4, "taker_buy_volume": 314.54, "taker_buy_quote": 69.1988}, {"ts": 1772642520000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 37214.54, "quote_volume": 8150.4388, "trades": 26, "taker_buy_volume": 4058.69, "taker_buy_quote": 889.30765}, {"ts": 1772642580000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 37243.75, "quote_volume": 8149.43615, "trades": 25, "taker_buy_volume": 8447.1, "taker_buy_quote": 1849.9149}, {"ts": 1772642640000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 51208.07, "quote_volume": 11192.45806, "trades": 45, "taker_buy_volume": 7816.03, "taker_buy_quote": 1711.71057}, {"ts": 1772642700000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 34964.89, "quote_volume": 7657.3994, "trades": 38, "taker_buy_volume": 29284.97, "taker_buy_quote": 6413.49692}, {"ts": 1772642760000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 257.03, "quote_volume": 56.51299, "trades": 4, "taker_buy_volume": 223.42, "taker_buy_quote": 49.1524}, {"ts": 1772642820000, "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": 1772642880000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 57289.7, "quote_volume": 12546.4443, "trades": 102, "taker_buy_volume": 18572.73, "taker_buy_quote": 4067.42787}, {"ts": 1772642940000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 101298.34, "quote_volume": 22184.33646, "trades": 49, "taker_buy_volume": 23097.18, "taker_buy_quote": 5058.28242}, {"ts": 1772643000000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 23261.76, "quote_volume": 5094.32544, "trades": 46, "taker_buy_volume": 10632.74, "taker_buy_quote": 2328.57006}, {"ts": 1772643060000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 13902.74, "quote_volume": 3057.31842, "trades": 14, "taker_buy_volume": 12618.36, "taker_buy_quote": 2776.0392}, {"ts": 1772643120000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 109.26, "quote_volume": 24.0372, "trades": 3, "taker_buy_volume": 109.26, "taker_buy_quote": 24.0372}, {"ts": 1772643180000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 44959.55, "quote_volume": 9891.24762, "trades": 65, "taker_buy_volume": 44456.95, "taker_buy_quote": 9780.67562}, {"ts": 1772643240000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 60298.94, "quote_volume": 13265.99742, "trades": 54, "taker_buy_volume": 13164.9, "taker_buy_quote": 2896.50862}, {"ts": 1772643300000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 500.18, "quote_volume": 109.70741, "trades": 4, "taker_buy_volume": 167.99, "taker_buy_quote": 36.9578}, {"ts": 1772643360000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 40346.25, "quote_volume": 8875.37438, "trades": 30, "taker_buy_volume": 36660.68, "taker_buy_quote": 8065.3496}, {"ts": 1772643420000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 1619.78, "quote_volume": 354.73182, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643480000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 26343.95, "quote_volume": 5795.63078, "trades": 23, "taker_buy_volume": 24673.06, "taker_buy_quote": 5428.0732}, {"ts": 1772643540000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 8867.93, "quote_volume": 1950.9446, "trades": 24, "taker_buy_volume": 207.42, "taker_buy_quote": 45.6324}, {"ts": 1772643600000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 10918.23, "quote_volume": 2391.43679, "trades": 9, "taker_buy_volume": 344.42, "taker_buy_quote": 75.7724}, {"ts": 1772643660000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 169.15, "quote_volume": 37.04385, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772643720000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 161.17, "quote_volume": 35.4074, "trades": 2, "taker_buy_volume": 111.17, "taker_buy_quote": 24.4574}, {"ts": 1772643780000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 2457.72, "quote_volume": 540.36617, "trades": 10, "taker_buy_volume": 2125.49, "taker_buy_quote": 467.6078}, {"ts": 1772643840000, "open": 0.22, "high": 0.22, "low": 0.218, "close": 0.219, "volume": 97342.5, "quote_volume": 21321.62079, "trades": 103, "taker_buy_volume": 48463.07, "taker_buy_quote": 10617.07562}, {"ts": 1772643900000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 20739.1, "quote_volume": 4535.13082, "trades": 29, "taker_buy_volume": 10798.47, "taker_buy_quote": 2364.86493}, {"ts": 1772643960000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 4028.64, "quote_volume": 882.27216, "trades": 3, "taker_buy_volume": 4028.64, "taker_buy_quote": 882.27216}, {"ts": 1772644020000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 4822.19, "quote_volume": 1051.98482, "trades": 7, "taker_buy_volume": 747.4, "taker_buy_quote": 163.6806}, {"ts": 1772644080000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 22459.21, "quote_volume": 4896.21754, "trades": 14, "taker_buy_volume": 109.76, "taker_buy_quote": 24.03744}, {"ts": 1772644140000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 21133.85, "quote_volume": 4628.20057, "trades": 36, "taker_buy_volume": 10884.33, "taker_buy_quote": 2383.66827}, {"ts": 1772644200000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 5457.26, "quote_volume": 1194.38177, "trades": 42, "taker_buy_volume": 4699.09, "taker_buy_quote": 1029.10071}, {"ts": 1772644260000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 10598.01, "quote_volume": 2320.96419, "trades": 4, "taker_buy_volume": 10598.01, "taker_buy_quote": 2320.96419}, {"ts": 1772644320000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 4705.74, "quote_volume": 1025.86478, "trades": 17, "taker_buy_volume": 13.46, "taker_buy_quote": 2.94774}, {"ts": 1772644380000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 131519.23, "quote_volume": 28918.66376, "trades": 119, "taker_buy_volume": 65230.2, "taker_buy_quote": 14345.69213}, {"ts": 1772644440000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 66090.9, "quote_volume": 14539.998, "trades": 76, "taker_buy_volume": 47225.91, "taker_buy_quote": 10389.7002}, {"ts": 1772644500000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 2507.15, "quote_volume": 549.77147, "trades": 4, "taker_buy_volume": 705.62, "taker_buy_quote": 155.2364}, {"ts": 1772644560000, "open": 0.219, "high": 0.221, "low": 0.219, "close": 0.221, "volume": 32101.64, "quote_volume": 7063.8844, "trades": 50, "taker_buy_volume": 20003.84, "taker_buy_quote": 4413.15374}, {"ts": 1772644620000, "open": 0.22, "high": 0.221, "low": 0.219, "close": 0.219, "volume": 96444.41, "quote_volume": 21152.57896, "trades": 198, "taker_buy_volume": 44797.43, "taker_buy_quote": 9818.92145}, {"ts": 1772644680000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 11008.93, "quote_volume": 2399.94674, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772644740000, "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": 1772644800000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 44599.34, "quote_volume": 9722.56277, "trades": 71, "taker_buy_volume": 6783.22, "taker_buy_quote": 1478.74196}, {"ts": 1772644860000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 100239.56, "quote_volume": 21751.98452, "trades": 236, "taker_buy_volume": 72942.21, "taker_buy_quote": 15828.45957}, {"ts": 1772644920000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 21144.39, "quote_volume": 4567.71394, "trades": 18, "taker_buy_volume": 525.7, "taker_buy_quote": 114.0769}, {"ts": 1772644980000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 46.18, "quote_volume": 9.97488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645040000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 26195.96, "quote_volume": 5658.33285, "trades": 75, "taker_buy_volume": 5.49, "taker_buy_quote": 1.19133}, {"ts": 1772645100000, "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": 1772645160000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 1010.62, "quote_volume": 218.34021, "trades": 4, "taker_buy_volume": 46.29, "taker_buy_quote": 10.04493}, {"ts": 1772645220000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 23.55, "quote_volume": 5.0868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772645280000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 5012.03, "quote_volume": 1082.68364, "trades": 5, "taker_buy_volume": 85.16, "taker_buy_quote": 18.47972}, {"ts": 1772645340000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 6512.59, "quote_volume": 1411.09808, "trades": 7, "taker_buy_volume": 4378.64, "taker_buy_quote": 950.16488}, {"ts": 1772645400000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 165206.44, "quote_volume": 35849.79748, "trades": 80, "taker_buy_volume": 134670.16, "taker_buy_quote": 29223.42472}, {"ts": 1772645460000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 14510.63, "quote_volume": 3159.57574, "trades": 11, "taker_buy_volume": 10769.03, "taker_buy_quote": 2347.64854}, {"ts": 1772645520000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 319.81, "quote_volume": 69.41436, "trades": 2, "taker_buy_volume": 15.59, "taker_buy_quote": 3.39862}, {"ts": 1772645580000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 4511.11, "quote_volume": 981.02411, "trades": 35, "taker_buy_volume": 1691.38, "taker_buy_quote": 368.72084}, {"ts": 1772645640000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 22891.24, "quote_volume": 4990.29032, "trades": 15, "taker_buy_volume": 2044.63, "taker_buy_quote": 445.72934}, {"ts": 1772645700000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 44086.62, "quote_volume": 9610.88316, "trades": 167, "taker_buy_volume": 30089.8, "taker_buy_quote": 6559.5764}, {"ts": 1772645760000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 7640.61, "quote_volume": 1665.65298, "trades": 22, "taker_buy_volume": 7594.64, "taker_buy_quote": 1655.63152}, {"ts": 1772645820000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 343.43, "quote_volume": 74.98182, "trades": 2, "taker_buy_volume": 114.08, "taker_buy_quote": 24.98352}, {"ts": 1772645880000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 41775.08, "quote_volume": 9147.95395, "trades": 46, "taker_buy_volume": 15539.51, "taker_buy_quote": 3403.15269}, {"ts": 1772645940000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 5712.01, "quote_volume": 1250.93019, "trades": 18, "taker_buy_volume": 1986.14, "taker_buy_quote": 434.96466}, {"ts": 1772646000000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 145506.23, "quote_volume": 31844.14055, "trades": 168, "taker_buy_volume": 59125.23, "taker_buy_quote": 12948.42537}, {"ts": 1772646060000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 52840.01, "quote_volume": 11571.96219, "trades": 100, "taker_buy_volume": 28735.36, "taker_buy_quote": 6293.04384}, {"ts": 1772646120000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 6758.21, "quote_volume": 1479.62793, "trades": 21, "taker_buy_volume": 1937.01, "taker_buy_quote": 424.20519}, {"ts": 1772646180000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 96.95, "quote_volume": 21.23205, "trades": 1, "taker_buy_volume": 96.95, "taker_buy_quote": 21.23205}, {"ts": 1772646240000, "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": 1772646300000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 80.62, "quote_volume": 17.65578, "trades": 1, "taker_buy_volume": 80.62, "taker_buy_quote": 17.65578}, {"ts": 1772646360000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 1645.56, "quote_volume": 360.37764, "trades": 15, "taker_buy_volume": 1645.56, "taker_buy_quote": 360.37764}, {"ts": 1772646420000, "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": 1772646480000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 10614.72, "quote_volume": 2314.00896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646540000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 34.62, "quote_volume": 7.54716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646600000, "open": 0.218, "high": 0.22, "low": 0.218, "close": 0.219, "volume": 100063.42, "quote_volume": 21854.12783, "trades": 67, "taker_buy_volume": 17343.14, "taker_buy_quote": 3798.29901}, {"ts": 1772646660000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 54.33, "quote_volume": 11.9526, "trades": 1, "taker_buy_volume": 54.33, "taker_buy_quote": 11.9526}, {"ts": 1772646720000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 53555.1, "quote_volume": 11728.5669, "trades": 92, "taker_buy_volume": 9409.14, "taker_buy_quote": 2060.60166}, {"ts": 1772646780000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 155.09, "quote_volume": 33.80962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646840000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 60.0, "quote_volume": 13.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772646900000, "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": 1772646960000, "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": 1772647020000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 42529.67, "quote_volume": 9271.07734, "trades": 81, "taker_buy_volume": 23.11, "taker_buy_quote": 5.03798}, {"ts": 1772647080000, "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": 1772647140000, "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": 1772647200000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 23759.57, "quote_volume": 5155.99834, "trades": 85, "taker_buy_volume": 171.65, "taker_buy_quote": 37.4197}, {"ts": 1772647260000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 1390.0, "quote_volume": 302.63, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 218.0}, {"ts": 1772647320000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 2971.24, "quote_volume": 647.2382, "trades": 2, "taker_buy_volume": 2479.12, "taker_buy_quote": 540.44816}, {"ts": 1772647380000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 38543.06, "quote_volume": 8363.84402, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647440000, "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": 1772647500000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 7793.07, "quote_volume": 1691.09619, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647560000, "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": 1772647620000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 27.72, "quote_volume": 6.01524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647680000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 73471.8, "quote_volume": 16016.8524, "trades": 115, "taker_buy_volume": 56536.86, "taker_buy_quote": 12325.03548}, {"ts": 1772647740000, "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": 1772647800000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 131173.25, "quote_volume": 28379.23912, "trades": 183, "taker_buy_volume": 95324.51, "taker_buy_quote": 20618.70576}, {"ts": 1772647860000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 39707.96, "quote_volume": 8576.43788, "trades": 46, "taker_buy_volume": 7438.68, "taker_buy_quote": 1606.75488}, {"ts": 1772647920000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 1082.19, "quote_volume": 233.75304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772647980000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 52791.04, "quote_volume": 11455.60592, "trades": 69, "taker_buy_volume": 20896.35, "taker_buy_quote": 4534.50795}, {"ts": 1772648040000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 6991.81, "quote_volume": 1510.23096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648100000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 2050.71, "quote_volume": 442.95336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648160000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 22774.93, "quote_volume": 4941.91969, "trades": 102, "taker_buy_volume": 11586.05, "taker_buy_quote": 2514.17285}, {"ts": 1772648220000, "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": 1772648280000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 11047.89, "quote_volume": 2397.12439, "trades": 36, "taker_buy_volume": 1794.42, "taker_buy_quote": 389.38914}, {"ts": 1772648340000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 675.11, "quote_volume": 146.49887, "trades": 1, "taker_buy_volume": 675.11, "taker_buy_quote": 146.49887}, {"ts": 1772648400000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 8344.31, "quote_volume": 1809.27374, "trades": 23, "taker_buy_volume": 4328.22, "taker_buy_quote": 939.22374}, {"ts": 1772648460000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 86.18, "quote_volume": 18.61488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772648520000, "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": 1772648580000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 410.13, "quote_volume": 88.99821, "trades": 1, "taker_buy_volume": 410.13, "taker_buy_quote": 88.99821}, {"ts": 1772648640000, "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": 1772648700000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 1433.21, "quote_volume": 311.00657, "trades": 4, "taker_buy_volume": 1433.21, "taker_buy_quote": 311.00657}, {"ts": 1772648760000, "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": 1772648820000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 1271.49, "quote_volume": 275.91333, "trades": 9, "taker_buy_volume": 1271.49, "taker_buy_quote": 275.91333}, {"ts": 1772648880000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 55114.67, "quote_volume": 11959.85267, "trades": 51, "taker_buy_volume": 31350.31, "taker_buy_quote": 6803.01727}, {"ts": 1772648940000, "open": 0.217, "high": 0.217, "low": 0.213, "close": 0.216, "volume": 2961481.81, "quote_volume": 637243.66789, "trades": 1220, "taker_buy_volume": 401109.53, "taker_buy_quote": 86591.27068}, {"ts": 1772649000000, "open": 0.216, "high": 0.217, "low": 0.215, "close": 0.215, "volume": 330323.11, "quote_volume": 71363.50019, "trades": 228, "taker_buy_volume": 145806.19, "taker_buy_quote": 31507.99484}, {"ts": 1772649060000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 7764.5, "quote_volume": 1669.60988, "trades": 12, "taker_buy_volume": 242.38, "taker_buy_quote": 52.35408}, {"ts": 1772649120000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 102960.55, "quote_volume": 22136.51825, "trades": 121, "taker_buy_volume": 58979.54, "taker_buy_quote": 12680.6011}, {"ts": 1772649180000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 23.83, "quote_volume": 5.14728, "trades": 1, "taker_buy_volume": 23.83, "taker_buy_quote": 5.14728}, {"ts": 1772649240000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 2097.07, "quote_volume": 452.96712, "trades": 1, "taker_buy_volume": 2097.07, "taker_buy_quote": 452.96712}, {"ts": 1772649300000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 62690.19, "quote_volume": 13478.39085, "trades": 105, "taker_buy_volume": 19703.91, "taker_buy_quote": 4236.34065}, {"ts": 1772649360000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 22965.39, "quote_volume": 4937.55885, "trades": 12, "taker_buy_volume": 22965.39, "taker_buy_quote": 4937.55885}, {"ts": 1772649420000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 79111.38, "quote_volume": 17013.88279, "trades": 44, "taker_buy_volume": 72748.0, "taker_buy_quote": 15645.75609}, {"ts": 1772649480000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 45.89, "quote_volume": 9.86635, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649540000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 152.63, "quote_volume": 32.96808, "trades": 1, "taker_buy_volume": 152.63, "taker_buy_quote": 32.96808}, {"ts": 1772649600000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 74.92, "quote_volume": 16.1078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772649660000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 97104.8, "quote_volume": 20974.6368, "trades": 81, "taker_buy_volume": 76752.01, "taker_buy_quote": 16578.43416}, {"ts": 1772649720000, "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": 1772649780000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 6808.18, "quote_volume": 1476.35597, "trades": 4, "taker_buy_volume": 5789.09, "taker_buy_quote": 1256.23253}, {"ts": 1772649840000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 112.78, "quote_volume": 24.47326, "trades": 1, "taker_buy_volume": 112.78, "taker_buy_quote": 24.47326}, {"ts": 1772649900000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 97060.0, "quote_volume": 21075.42319, "trades": 71, "taker_buy_volume": 85024.35, "taker_buy_quote": 18463.68714}, {"ts": 1772649960000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 2337.4, "quote_volume": 507.67477, "trades": 3, "taker_buy_volume": 458.97, "taker_buy_quote": 100.05546}, {"ts": 1772650020000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 103810.31, "quote_volume": 22526.83727, "trades": 101, "taker_buy_volume": 40254.02, "taker_buy_quote": 8735.12234}, {"ts": 1772650080000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 77233.85, "quote_volume": 16759.78077, "trades": 69, "taker_buy_volume": 43367.81, "taker_buy_quote": 9410.85009}, {"ts": 1772650140000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 1415.85, "quote_volume": 308.6553, "trades": 2, "taker_buy_volume": 1415.85, "taker_buy_quote": 308.6553}, {"ts": 1772650200000, "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": 1772650260000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 19415.97, "quote_volume": 4232.5893, "trades": 52, "taker_buy_volume": 17754.93, "taker_buy_quote": 3870.57474}, {"ts": 1772650320000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 13.18, "quote_volume": 2.86006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772650380000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 27703.28, "quote_volume": 6050.80973, "trades": 31, "taker_buy_volume": 27680.14, "taker_buy_quote": 6045.76521}, {"ts": 1772650440000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 64495.15, "quote_volume": 14059.9427, "trades": 74, "taker_buy_volume": 10458.52, "taker_buy_quote": 2279.95736}, {"ts": 1772650500000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 3493.23, "quote_volume": 761.52414, "trades": 19, "taker_buy_volume": 2187.28, "taker_buy_quote": 476.82704}, {"ts": 1772650560000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 33289.86, "quote_volume": 7257.18948, "trades": 18, "taker_buy_volume": 31721.08, "taker_buy_quote": 6915.19544}, {"ts": 1772650620000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 19884.73, "quote_volume": 4334.87114, "trades": 47, "taker_buy_volume": 9067.55, "taker_buy_quote": 1976.7259}, {"ts": 1772650680000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 33561.63, "quote_volume": 7316.43534, "trades": 46, "taker_buy_volume": 9780.33, "taker_buy_quote": 2132.11194}, {"ts": 1772650740000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 11446.87, "quote_volume": 2506.86453, "trades": 9, "taker_buy_volume": 11446.87, "taker_buy_quote": 2506.86453}, {"ts": 1772650800000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 2505.26, "quote_volume": 547.16506, "trades": 11, "taker_buy_volume": 1018.38, "taker_buy_quote": 223.02522}, {"ts": 1772650860000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 543.32, "quote_volume": 118.90975, "trades": 4, "taker_buy_volume": 465.99, "taker_buy_quote": 102.05181}, {"ts": 1772650920000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 87437.93, "quote_volume": 19068.63011, "trades": 137, "taker_buy_volume": 32266.6, "taker_buy_quote": 7041.28017}, {"ts": 1772650980000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 22.83, "quote_volume": 4.99977, "trades": 1, "taker_buy_volume": 22.83, "taker_buy_quote": 4.99977}, {"ts": 1772651040000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 2485.09, "quote_volume": 543.15567, "trades": 2, "taker_buy_volume": 1406.05, "taker_buy_quote": 307.92495}, {"ts": 1772651100000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 119059.41, "quote_volume": 26074.01079, "trades": 134, "taker_buy_volume": 81269.65, "taker_buy_quote": 17798.05335}, {"ts": 1772651160000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 49657.76, "quote_volume": 10875.04944, "trades": 82, "taker_buy_volume": 16606.46, "taker_buy_quote": 3636.81474}, {"ts": 1772651220000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 20834.94, "quote_volume": 4562.83762, "trades": 47, "taker_buy_volume": 3693.83, "taker_buy_quote": 808.94877}, {"ts": 1772651280000, "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": 1772651340000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 31408.22, "quote_volume": 6878.40018, "trades": 61, "taker_buy_volume": 18327.42, "taker_buy_quote": 4013.70498}, {"ts": 1772651400000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 69210.99, "quote_volume": 15157.18667, "trades": 150, "taker_buy_volume": 33216.01, "taker_buy_quote": 7274.30619}, {"ts": 1772651460000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 48439.89, "quote_volume": 10608.5911, "trades": 37, "taker_buy_volume": 23635.86, "taker_buy_quote": 5176.50853}, {"ts": 1772651520000, "open": 0.219, "high": 0.221, "low": 0.219, "close": 0.221, "volume": 323506.69, "quote_volume": 71249.21493, "trades": 228, "taker_buy_volume": 267077.3, "taker_buy_quote": 58835.18769}, {"ts": 1772651580000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 76793.52, "quote_volume": 16971.14502, "trades": 58, "taker_buy_volume": 53814.0, "taker_buy_quote": 11892.894}, {"ts": 1772651640000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 544.95, "quote_volume": 120.38929, "trades": 4, "taker_buy_volume": 500.29, "taker_buy_quote": 110.56409}, {"ts": 1772651700000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 168292.34, "quote_volume": 37025.32485, "trades": 133, "taker_buy_volume": 35013.56, "taker_buy_quote": 7703.99325}, {"ts": 1772651760000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 2067.77, "quote_volume": 454.9094, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772651820000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 4538.05, "quote_volume": 998.40972, "trades": 5, "taker_buy_volume": 38.72, "taker_buy_quote": 8.55712}, {"ts": 1772651880000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 75479.2, "quote_volume": 16680.9032, "trades": 104, "taker_buy_volume": 48372.75, "taker_buy_quote": 10690.37775}, {"ts": 1772651940000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 123920.34, "quote_volume": 27442.16405, "trades": 164, "taker_buy_volume": 101920.89, "taker_buy_quote": 22580.13015}, {"ts": 1772652000000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 29103.72, "quote_volume": 6461.02584, "trades": 43, "taker_buy_volume": 1668.63, "taker_buy_quote": 370.43586}, {"ts": 1772652060000, "open": 0.222, "high": 0.223, "low": 0.222, "close": 0.222, "volume": 63781.17, "quote_volume": 14159.42578, "trades": 139, "taker_buy_volume": 29481.15, "taker_buy_quote": 6544.82134}, {"ts": 1772652120000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 15628.95, "quote_volume": 3454.24546, "trades": 4, "taker_buy_volume": 247.51, "taker_buy_quote": 54.94722}, {"ts": 1772652180000, "open": 0.221, "high": 0.222, "low": 0.22, "close": 0.221, "volume": 210611.02, "quote_volume": 46544.54206, "trades": 159, "taker_buy_volume": 36233.68, "taker_buy_quote": 8007.71165}, {"ts": 1772652240000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 37800.19, "quote_volume": 8354.38793, "trades": 69, "taker_buy_volume": 27263.2, "taker_buy_quote": 6025.71314}, {"ts": 1772652300000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 14866.93, "quote_volume": 3285.91163, "trades": 39, "taker_buy_volume": 1254.65, "taker_buy_quote": 277.59775}, {"ts": 1772652360000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 32854.75, "quote_volume": 7260.92835, "trades": 31, "taker_buy_volume": 26536.88, "taker_buy_quote": 5864.67908}, {"ts": 1772652420000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 34059.45, "quote_volume": 7537.2657, "trades": 29, "taker_buy_volume": 10385.28, "taker_buy_quote": 2305.27413}, {"ts": 1772652480000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 5075.4, "quote_volume": 1121.6634, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652540000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 380.38, "quote_volume": 84.06398, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652600000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 42.58, "quote_volume": 9.45276, "trades": 1, "taker_buy_volume": 42.58, "taker_buy_quote": 9.45276}, {"ts": 1772652660000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 21006.2, "quote_volume": 4642.40567, "trades": 26, "taker_buy_volume": 77.63, "taker_buy_quote": 17.1917}, {"ts": 1772652720000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 47371.86, "quote_volume": 10464.05953, "trades": 63, "taker_buy_volume": 39497.2, "taker_buy_quote": 8728.8812}, {"ts": 1772652780000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 25997.65, "quote_volume": 5719.483, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772652840000, "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": 1772652900000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 80104.11, "quote_volume": 17702.48369, "trades": 72, "taker_buy_volume": 43271.17, "taker_buy_quote": 9562.92857}, {"ts": 1772652960000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 36250.68, "quote_volume": 8011.40028, "trades": 103, "taker_buy_volume": 30980.06, "taker_buy_quote": 6846.59326}, {"ts": 1772653020000, "open": 0.221, "high": 0.222, "low": 0.22, "close": 0.22, "volume": 36566.89, "quote_volume": 8063.13299, "trades": 53, "taker_buy_volume": 15256.78, "taker_buy_quote": 3371.82045}, {"ts": 1772653080000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 30986.87, "quote_volume": 6848.09827, "trades": 19, "taker_buy_volume": 30727.54, "taker_buy_quote": 6790.78634}, {"ts": 1772653140000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 53.57, "quote_volume": 11.83897, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653200000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 446.11, "quote_volume": 99.03642, "trades": 3, "taker_buy_volume": 446.11, "taker_buy_quote": 99.03642}, {"ts": 1772653260000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 112.69, "quote_volume": 24.90449, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653320000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 25701.35, "quote_volume": 5679.99835, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653380000, "open": 0.222, "high": 0.222, "low": 0.22, "close": 0.221, "volume": 107236.27, "quote_volume": 23699.04872, "trades": 116, "taker_buy_volume": 9718.88, "taker_buy_quote": 2147.91366}, {"ts": 1772653440000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 20972.71, "quote_volume": 4634.96891, "trades": 53, "taker_buy_volume": 17270.69, "taker_buy_quote": 3816.82249}, {"ts": 1772653500000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 191.28, "quote_volume": 42.0816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653560000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 4711.21, "quote_volume": 1036.4662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653620000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 21032.42, "quote_volume": 4628.16482, "trades": 11, "taker_buy_volume": 1032.42, "taker_buy_quote": 228.16482}, {"ts": 1772653680000, "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": 1772653740000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 728.66, "quote_volume": 160.3052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653800000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 135.98, "quote_volume": 29.9156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653860000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 54.54, "quote_volume": 11.9988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653920000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 10004.8, "quote_volume": 2201.056, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772653980000, "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": 1772654040000, "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": 1772654100000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 618.4, "quote_volume": 136.048, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772654160000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 72078.16, "quote_volume": 15857.1952, "trades": 68, "taker_buy_volume": 17735.93, "taker_buy_quote": 3901.9046}, {"ts": 1772654220000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 34459.99, "quote_volume": 7585.6676, "trades": 29, "taker_buy_volume": 11507.22, "taker_buy_quote": 2536.0582}, {"ts": 1772654280000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 93962.94, "quote_volume": 20680.5309, "trades": 89, "taker_buy_volume": 49930.53, "taker_buy_quote": 10993.4007}, {"ts": 1772654340000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 9610.37, "quote_volume": 2104.84328, "trades": 4, "taker_buy_volume": 172.25, "taker_buy_quote": 37.895}, {"ts": 1772654400000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 236.7, "quote_volume": 51.99508, "trades": 3, "taker_buy_volume": 157.78, "taker_buy_quote": 34.7116}, {"ts": 1772654460000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 32866.49, "quote_volume": 7230.6278, "trades": 34, "taker_buy_volume": 15631.59, "taker_buy_quote": 3438.9498}, {"ts": 1772654520000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 20115.56, "quote_volume": 4425.43442, "trades": 40, "taker_buy_volume": 6208.9, "taker_buy_quote": 1365.96922}, {"ts": 1772654580000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 211.38, "quote_volume": 46.5036, "trades": 7, "taker_buy_volume": 211.38, "taker_buy_quote": 46.5036}, {"ts": 1772654640000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 22338.23, "quote_volume": 4914.4106, "trades": 22, "taker_buy_volume": 22306.58, "taker_buy_quote": 4907.4476}, {"ts": 1772654700000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 1875.21, "quote_volume": 412.5462, "trades": 2, "taker_buy_volume": 1875.21, "taker_buy_quote": 412.5462}, {"ts": 1772654760000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 496.02, "quote_volume": 108.65195, "trades": 2, "taker_buy_volume": 23.57, "taker_buy_quote": 5.1854}, {"ts": 1772654820000, "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": 1772654880000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 39430.51, "quote_volume": 8635.28169, "trades": 71, "taker_buy_volume": 292.49, "taker_buy_quote": 64.05531}, {"ts": 1772654940000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 4783.15, "quote_volume": 1047.50985, "trades": 25, "taker_buy_volume": 4783.15, "taker_buy_quote": 1047.50985}, {"ts": 1772655000000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 21355.38, "quote_volume": 4655.47284, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655060000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 4337.48, "quote_volume": 947.12312, "trades": 10, "taker_buy_volume": 1552.48, "taker_buy_quote": 339.99312}, {"ts": 1772655120000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 2150.87, "quote_volume": 470.98773, "trades": 5, "taker_buy_volume": 2098.07, "taker_buy_quote": 459.47733}, {"ts": 1772655180000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 81648.49, "quote_volume": 17881.01931, "trades": 55, "taker_buy_volume": 41699.95, "taker_buy_quote": 9132.28905}, {"ts": 1772655240000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 38534.61, "quote_volume": 8439.07959, "trades": 27, "taker_buy_volume": 18216.01, "taker_buy_quote": 3989.30619}, {"ts": 1772655300000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 2465.89, "quote_volume": 540.02991, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655360000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 65332.58, "quote_volume": 14371.96649, "trades": 46, "taker_buy_volume": 64131.47, "taker_buy_quote": 14108.9234}, {"ts": 1772655420000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 53666.67, "quote_volume": 11806.6947, "trades": 37, "taker_buy_volume": 38991.34, "taker_buy_quote": 8578.1221}, {"ts": 1772655480000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 20546.64, "quote_volume": 4520.2608, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655540000, "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": 1772655600000, "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": 1772655660000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 111352.92, "quote_volume": 24386.33948, "trades": 120, "taker_buy_volume": 42928.54, "taker_buy_quote": 9401.40026}, {"ts": 1772655720000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 9101.9, "quote_volume": 1993.3161, "trades": 20, "taker_buy_volume": 47.95, "taker_buy_quote": 10.50105}, {"ts": 1772655780000, "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": 1772655840000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 1453.49, "quote_volume": 318.31431, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772655900000, "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": 1772655960000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 951.06, "quote_volume": 208.28214, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656020000, "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": 1772656080000, "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": 1772656140000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 687.9, "quote_volume": 150.65464, "trades": 3, "taker_buy_volume": 4.54, "taker_buy_quote": 0.9988}, {"ts": 1772656200000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 1866.54, "quote_volume": 408.83536, "trades": 4, "taker_buy_volume": 63.1, "taker_buy_quote": 13.882}, {"ts": 1772656260000, "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": 1772656320000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 53485.1, "quote_volume": 11713.26789, "trades": 72, "taker_buy_volume": 34334.1, "taker_buy_quote": 7519.19889}, {"ts": 1772656380000, "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": 1772656440000, "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": 1772656500000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 65.62, "quote_volume": 14.37078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656560000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 868.79, "quote_volume": 190.26501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656620000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 481.87, "quote_volume": 105.73228, "trades": 3, "taker_buy_volume": 202.75, "taker_buy_quote": 44.605}, {"ts": 1772656680000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 387.17, "quote_volume": 85.14628, "trades": 4, "taker_buy_volume": 356.05, "taker_buy_quote": 78.331}, {"ts": 1772656740000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 71580.01, "quote_volume": 15676.02219, "trades": 88, "taker_buy_volume": 12936.19, "taker_buy_quote": 2833.02561}, {"ts": 1772656800000, "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": 1772656860000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 8110.63, "quote_volume": 1776.22797, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656920000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 10617.57, "quote_volume": 2325.24783, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772656980000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 1544.7, "quote_volume": 339.22939, "trades": 4, "taker_buy_volume": 940.09, "taker_buy_quote": 206.8198}, {"ts": 1772657040000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 80.0, "quote_volume": 17.52, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657100000, "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": 1772657160000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 328.76, "quote_volume": 71.99844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657220000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 76.79, "quote_volume": 16.81701, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657280000, "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": 1772657340000, "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": 1772657400000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 52815.62, "quote_volume": 11566.62078, "trades": 60, "taker_buy_volume": 16868.77, "taker_buy_quote": 3694.26063}, {"ts": 1772657460000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 31479.71, "quote_volume": 6891.82419, "trades": 47, "taker_buy_volume": 25143.67, "taker_buy_quote": 5506.46373}, {"ts": 1772657520000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 14440.38, "quote_volume": 3153.18772, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657580000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 8190.55, "quote_volume": 1785.5399, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657640000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 10539.46, "quote_volume": 2297.60228, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657700000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 99354.12, "quote_volume": 21659.19816, "trades": 108, "taker_buy_volume": 19962.94, "taker_buy_quote": 4351.92092}, {"ts": 1772657760000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 42573.01, "quote_volume": 9263.6664, "trades": 164, "taker_buy_volume": 5691.22, "taker_buy_quote": 1240.68596}, {"ts": 1772657820000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 9252.89, "quote_volume": 2007.87713, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772657880000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 22472.87, "quote_volume": 4893.21128, "trades": 55, "taker_buy_volume": 16598.49, "taker_buy_quote": 3618.47082}, {"ts": 1772657940000, "open": 0.218, "high": 0.219, "low": 0.217, "close": 0.218, "volume": 55249.59, "quote_volume": 12044.31115, "trades": 210, "taker_buy_volume": 34424.44, "taker_buy_quote": 7504.8011}, {"ts": 1772658000000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 19802.43, "quote_volume": 4316.98158, "trades": 35, "taker_buy_volume": 16835.01, "taker_buy_quote": 3670.08402}, {"ts": 1772658060000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 5192.8, "quote_volume": 1132.0304, "trades": 15, "taker_buy_volume": 6.17, "taker_buy_quote": 1.34506}, {"ts": 1772658120000, "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": 1772658180000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 378.78, "quote_volume": 82.28676, "trades": 2, "taker_buy_volume": 91.5, "taker_buy_quote": 19.947}, {"ts": 1772658240000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 342.69, "quote_volume": 74.36373, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658300000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 691.44, "quote_volume": 150.04248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658360000, "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": 1772658420000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 23102.51, "quote_volume": 5013.24467, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658480000, "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": 1772658540000, "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": 1772658600000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 135.48, "quote_volume": 29.39916, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772658660000, "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": 1772658720000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 53.19, "quote_volume": 11.5771, "trades": 2, "taker_buy_volume": 34.87, "taker_buy_quote": 7.60166}, {"ts": 1772658780000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 5115.73, "quote_volume": 1115.19253, "trades": 5, "taker_buy_volume": 5079.12, "taker_buy_quote": 1107.24816}, {"ts": 1772658840000, "open": 0.217, "high": 0.218, "low": 0.216, "close": 0.217, "volume": 302029.92, "quote_volume": 65542.83795, "trades": 177, "taker_buy_volume": 202731.21, "taker_buy_quote": 43995.26588}, {"ts": 1772658900000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 42440.23, "quote_volume": 9209.52991, "trades": 38, "taker_buy_volume": 15502.97, "taker_buy_quote": 3364.14449}, {"ts": 1772658960000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 59104.99, "quote_volume": 12825.78283, "trades": 49, "taker_buy_volume": 29307.08, "taker_buy_quote": 6359.63636}, {"ts": 1772659020000, "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": 1772659080000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 488.9, "quote_volume": 106.25185, "trades": 13, "taker_buy_volume": 160.55, "taker_buy_quote": 34.9999}, {"ts": 1772659140000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 19725.42, "quote_volume": 4280.41614, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659200000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 21.13, "quote_volume": 4.60634, "trades": 1, "taker_buy_volume": 21.13, "taker_buy_quote": 4.60634}, {"ts": 1772659260000, "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": 1772659320000, "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": 1772659380000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 61526.18, "quote_volume": 13351.18106, "trades": 36, "taker_buy_volume": 44234.57, "taker_buy_quote": 9598.90169}, {"ts": 1772659440000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 426.4, "quote_volume": 92.5288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659500000, "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": 1772659560000, "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": 1772659620000, "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": 1772659680000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 9.82, "quote_volume": 2.13094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659740000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 97.97, "quote_volume": 21.25949, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659800000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 74805.39, "quote_volume": 16226.51673, "trades": 51, "taker_buy_volume": 511.36, "taker_buy_quote": 110.96512}, {"ts": 1772659860000, "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": 1772659920000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 1084.25, "quote_volume": 234.198, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772659980000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 142.54, "quote_volume": 30.93118, "trades": 1, "taker_buy_volume": 142.54, "taker_buy_quote": 30.93118}, {"ts": 1772660040000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 1017.25, "quote_volume": 219.726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660100000, "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": 1772660160000, "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": 1772660220000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 34.75, "quote_volume": 7.53364, "trades": 2, "taker_buy_volume": 27.64, "taker_buy_quote": 5.99788}, {"ts": 1772660280000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 30968.96, "quote_volume": 6720.26432, "trades": 29, "taker_buy_volume": 30922.78, "taker_buy_quote": 6710.24326}, {"ts": 1772660340000, "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": 1772660400000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 49015.29, "quote_volume": 10636.31793, "trades": 60, "taker_buy_volume": 21269.45, "taker_buy_quote": 4615.47065}, {"ts": 1772660460000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 25447.16, "quote_volume": 5496.58656, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660520000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 666.68, "quote_volume": 144.6508, "trades": 4, "taker_buy_volume": 647.92, "taker_buy_quote": 140.59864}, {"ts": 1772660580000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 818.51, "quote_volume": 176.79816, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660640000, "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": 1772660700000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 9.0, "quote_volume": 1.944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772660760000, "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": 1772660820000, "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": 1772660880000, "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": 1772660940000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 27.78, "quote_volume": 6.02826, "trades": 1, "taker_buy_volume": 27.78, "taker_buy_quote": 6.02826}, {"ts": 1772661000000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 29.54, "quote_volume": 6.38064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661060000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 211.44, "quote_volume": 45.67104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661120000, "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": 1772661180000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 261.45, "quote_volume": 56.4732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661240000, "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": 1772661300000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 858.45, "quote_volume": 185.73088, "trades": 4, "taker_buy_volume": 305.68, "taker_buy_quote": 66.33256}, {"ts": 1772661360000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 29.54, "quote_volume": 6.38064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661420000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 1851.85, "quote_volume": 399.9996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772661480000, "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": 1772661540000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 108.24, "quote_volume": 23.48808, "trades": 1, "taker_buy_volume": 108.24, "taker_buy_quote": 23.48808}, {"ts": 1772661600000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 78344.14, "quote_volume": 17000.58607, "trades": 55, "taker_buy_volume": 63029.1, "taker_buy_quote": 13677.3147}, {"ts": 1772661660000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 3929.86, "quote_volume": 853.92923, "trades": 32, "taker_buy_volume": 3929.86, "taker_buy_quote": 853.92923}, {"ts": 1772661720000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 18.21, "quote_volume": 3.96978, "trades": 1, "taker_buy_volume": 18.21, "taker_buy_quote": 3.96978}, {"ts": 1772661780000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 219.81, "quote_volume": 47.91858, "trades": 1, "taker_buy_volume": 219.81, "taker_buy_quote": 47.91858}, {"ts": 1772661840000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 4983.03, "quote_volume": 1086.30054, "trades": 3, "taker_buy_volume": 4983.03, "taker_buy_quote": 1086.30054}, {"ts": 1772661900000, "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": 1772661960000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 178.45, "quote_volume": 38.8799, "trades": 2, "taker_buy_volume": 156.25, "taker_buy_quote": 34.0625}, {"ts": 1772662020000, "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": 1772662080000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 68.8, "quote_volume": 14.9984, "trades": 1, "taker_buy_volume": 68.8, "taker_buy_quote": 14.9984}, {"ts": 1772662140000, "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": 1772662200000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 62203.09, "quote_volume": 13557.38651, "trades": 76, "taker_buy_volume": 47002.88, "taker_buy_quote": 10246.62784}, {"ts": 1772662260000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 3399.63, "quote_volume": 737.72906, "trades": 3, "taker_buy_volume": 9.35, "taker_buy_quote": 2.0383}, {"ts": 1772662320000, "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": 1772662380000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 56.15, "quote_volume": 12.2407, "trades": 1, "taker_buy_volume": 56.15, "taker_buy_quote": 12.2407}, {"ts": 1772662440000, "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": 1772662500000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 101.94, "quote_volume": 22.12098, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662560000, "open": 0.218, "high": 0.218, "low": 0.216, "close": 0.217, "volume": 100977.96, "quote_volume": 21912.06673, "trades": 105, "taker_buy_volume": 3753.33, "taker_buy_quote": 814.54183}, {"ts": 1772662620000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 18017.55, "quote_volume": 3909.86151, "trades": 28, "taker_buy_volume": 18017.55, "taker_buy_quote": 3909.86151}, {"ts": 1772662680000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 6180.63, "quote_volume": 1341.19671, "trades": 37, "taker_buy_volume": 4867.37, "taker_buy_quote": 1056.21929}, {"ts": 1772662740000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 13253.22, "quote_volume": 2875.94874, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772662800000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 22219.19, "quote_volume": 4821.63023, "trades": 19, "taker_buy_volume": 66.0, "taker_buy_quote": 14.388}, {"ts": 1772662860000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 38633.75, "quote_volume": 8383.52375, "trades": 38, "taker_buy_volume": 33357.06, "taker_buy_quote": 7238.48202}, {"ts": 1772662920000, "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": 1772662980000, "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": 1772663040000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 126.33, "quote_volume": 27.53994, "trades": 1, "taker_buy_volume": 126.33, "taker_buy_quote": 27.53994}, {"ts": 1772663100000, "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": 1772663160000, "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": 1772663220000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 367.24, "quote_volume": 79.69108, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663280000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 32207.19, "quote_volume": 7007.30885, "trades": 12, "taker_buy_volume": 18348.62, "taker_buy_quote": 3999.99916}, {"ts": 1772663340000, "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": 1772663400000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 34819.45, "quote_volume": 7523.31801, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663460000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 16317.65, "quote_volume": 3524.72635, "trades": 6, "taker_buy_volume": 113.95, "taker_buy_quote": 24.72715}, {"ts": 1772663520000, "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": 1772663580000, "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": 1772663640000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 1000.99, "quote_volume": 216.21384, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772663700000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 106728.67, "quote_volume": 23053.39272, "trades": 145, "taker_buy_volume": 83731.04, "taker_buy_quote": 18085.90464}, {"ts": 1772663760000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 2118.77, "quote_volume": 457.65432, "trades": 9, "taker_buy_volume": 2118.77, "taker_buy_quote": 457.65432}, {"ts": 1772663820000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 4910.52, "quote_volume": 1060.67232, "trades": 24, "taker_buy_volume": 4910.52, "taker_buy_quote": 1060.67232}, {"ts": 1772663880000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 46.78, "quote_volume": 10.10448, "trades": 5, "taker_buy_volume": 46.78, "taker_buy_quote": 10.10448}, {"ts": 1772663940000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 40743.29, "quote_volume": 8800.55064, "trades": 126, "taker_buy_volume": 40696.89, "taker_buy_quote": 8790.52824}, {"ts": 1772664000000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 28028.92, "quote_volume": 6049.58929, "trades": 42, "taker_buy_volume": 23.14, "taker_buy_quote": 4.99824}, {"ts": 1772664060000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 26.9, "quote_volume": 5.7835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664120000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 32123.87, "quote_volume": 6906.63205, "trades": 96, "taker_buy_volume": 10237.56, "taker_buy_quote": 2201.0754}, {"ts": 1772664180000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 81443.3, "quote_volume": 17509.9059, "trades": 76, "taker_buy_volume": 36168.58, "taker_buy_quote": 7776.2447}, {"ts": 1772664240000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1017.15, "quote_volume": 218.68725, "trades": 4, "taker_buy_volume": 1017.15, "taker_buy_quote": 218.68725}, {"ts": 1772664300000, "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": 1772664360000, "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": 1772664420000, "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": 1772664480000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 51.57, "quote_volume": 11.08755, "trades": 4, "taker_buy_volume": 51.57, "taker_buy_quote": 11.08755}, {"ts": 1772664540000, "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": 1772664600000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 3967.72, "quote_volume": 849.09208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664660000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 4379.92, "quote_volume": 941.6828, "trades": 2, "taker_buy_volume": 4379.92, "taker_buy_quote": 941.6828}, {"ts": 1772664720000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 12.48, "quote_volume": 2.67072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664780000, "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": 1772664840000, "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": 1772664900000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 1731.48, "quote_volume": 370.53672, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772664960000, "open": 0.214, "high": 0.215, "low": 0.213, "close": 0.214, "volume": 243242.28, "quote_volume": 52054.82985, "trades": 176, "taker_buy_volume": 91477.41, "taker_buy_quote": 19577.73211}, {"ts": 1772665020000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 4236.23, "quote_volume": 902.38929, "trades": 10, "taker_buy_volume": 72.3, "taker_buy_quote": 15.4722}, {"ts": 1772665080000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 24182.07, "quote_volume": 5174.96298, "trades": 73, "taker_buy_volume": 23695.82, "taker_buy_quote": 5070.90548}, {"ts": 1772665140000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 1594.11, "quote_volume": 341.13954, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665200000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 1696.41, "quote_volume": 364.67514, "trades": 4, "taker_buy_volume": 1643.4, "taker_buy_quote": 353.331}, {"ts": 1772665260000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 40350.74, "quote_volume": 8635.05836, "trades": 53, "taker_buy_volume": 8418.74, "taker_buy_quote": 1801.61036}, {"ts": 1772665320000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 2000.0, "quote_volume": 426.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665380000, "open": 0.214, "high": 0.215, "low": 0.213, "close": 0.215, "volume": 14179.37, "quote_volume": 3034.42932, "trades": 27, "taker_buy_volume": 14170.75, "taker_buy_quote": 3032.59326}, {"ts": 1772665440000, "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": 1772665500000, "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": 1772665560000, "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": 1772665620000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 18.2, "quote_volume": 3.8948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665680000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 126.2, "quote_volume": 27.0068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665740000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 44387.1, "quote_volume": 9498.8394, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665800000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 44.39, "quote_volume": 9.49946, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665860000, "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": 1772665920000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 69.3, "quote_volume": 14.8302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772665980000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 386.07, "quote_volume": 82.61898, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666040000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 270.23, "quote_volume": 58.09945, "trades": 1, "taker_buy_volume": 270.23, "taker_buy_quote": 58.09945}, {"ts": 1772666100000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1759.86, "quote_volume": 378.3699, "trades": 5, "taker_buy_volume": 1759.86, "taker_buy_quote": 378.3699}, {"ts": 1772666160000, "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": 1772666220000, "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": 1772666280000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 145.96, "quote_volume": 31.23544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666340000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 50.0, "quote_volume": 10.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666400000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 7267.49, "quote_volume": 1555.24286, "trades": 55, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666460000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 9526.4, "quote_volume": 2029.1232, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666520000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 46744.94, "quote_volume": 10003.40119, "trades": 16, "taker_buy_volume": 46728.97, "taker_buy_quote": 9999.99958}, {"ts": 1772666580000, "open": 0.213, "high": 0.213, "low": 0.211, "close": 0.213, "volume": 562164.45, "quote_volume": 119501.97037, "trades": 354, "taker_buy_volume": 284873.53, "taker_buy_quote": 60618.51614}, {"ts": 1772666640000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 14561.39, "quote_volume": 3101.67607, "trades": 11, "taker_buy_volume": 100.0, "taker_buy_quote": 21.4}, {"ts": 1772666700000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 10784.03, "quote_volume": 2296.99839, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772666760000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 4034.49, "quote_volume": 860.07638, "trades": 4, "taker_buy_volume": 730.01, "taker_buy_quote": 156.22214}, {"ts": 1772666820000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 101907.64, "quote_volume": 21706.32732, "trades": 40, "taker_buy_volume": 42589.35, "taker_buy_quote": 9071.53155}, {"ts": 1772666880000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 5153.93, "quote_volume": 1102.47972, "trades": 3, "taker_buy_volume": 4692.63, "taker_buy_quote": 1004.22282}, {"ts": 1772666940000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 155.84, "quote_volume": 33.19392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667000000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 57.28, "quote_volume": 12.20064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667060000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 189893.69, "quote_volume": 40447.36228, "trades": 284, "taker_buy_volume": 142847.98, "taker_buy_quote": 30426.62605}, {"ts": 1772667120000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 43950.21, "quote_volume": 9361.39473, "trades": 81, "taker_buy_volume": 12382.7, "taker_buy_quote": 2637.5151}, {"ts": 1772667180000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 7661.78, "quote_volume": 1631.95914, "trades": 1, "taker_buy_volume": 7661.78, "taker_buy_quote": 1631.95914}, {"ts": 1772667240000, "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": 1772667300000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 163.62, "quote_volume": 34.68744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772667360000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 135045.9, "quote_volume": 28757.93913, "trades": 130, "taker_buy_volume": 67995.45, "taker_buy_quote": 14483.03085}, {"ts": 1772667420000, "open": 0.213, "high": 0.215, "low": 0.213, "close": 0.214, "volume": 120264.2, "quote_volume": 25736.71298, "trades": 273, "taker_buy_volume": 43756.54, "taker_buy_quote": 9364.08173}, {"ts": 1772667480000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 7887.72, "quote_volume": 1686.7958, "trades": 13, "taker_buy_volume": 6705.39, "taker_buy_quote": 1434.95346}, {"ts": 1772667540000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 46.73, "quote_volume": 10.04695, "trades": 1, "taker_buy_volume": 46.73, "taker_buy_quote": 10.04695}, {"ts": 1772667600000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 62871.77, "quote_volume": 13454.55878, "trades": 33, "taker_buy_volume": 19324.46, "taker_buy_quote": 4135.43444}, {"ts": 1772667660000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 49.57, "quote_volume": 10.65755, "trades": 1, "taker_buy_volume": 49.57, "taker_buy_quote": 10.65755}, {"ts": 1772667720000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 23264.11, "quote_volume": 4979.1683, "trades": 27, "taker_buy_volume": 10967.78, "taker_buy_quote": 2347.75368}, {"ts": 1772667780000, "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": 1772667840000, "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": 1772667900000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 234.12, "quote_volume": 50.3358, "trades": 1, "taker_buy_volume": 234.12, "taker_buy_quote": 50.3358}, {"ts": 1772667960000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 122.7, "quote_volume": 26.3805, "trades": 1, "taker_buy_volume": 122.7, "taker_buy_quote": 26.3805}, {"ts": 1772668020000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 46.51, "quote_volume": 9.99965, "trades": 1, "taker_buy_volume": 46.51, "taker_buy_quote": 9.99965}, {"ts": 1772668080000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 35.13, "quote_volume": 7.55295, "trades": 1, "taker_buy_volume": 35.13, "taker_buy_quote": 7.55295}, {"ts": 1772668140000, "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": 1772668200000, "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": 1772668260000, "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": 1772668320000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 3720.93, "quote_volume": 799.99995, "trades": 1, "taker_buy_volume": 3720.93, "taker_buy_quote": 799.99995}, {"ts": 1772668380000, "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": 1772668440000, "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": 1772668500000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 216.41, "quote_volume": 46.52815, "trades": 1, "taker_buy_volume": 216.41, "taker_buy_quote": 46.52815}, {"ts": 1772668560000, "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": 1772668620000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 963.84, "quote_volume": 206.26176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668680000, "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": 1772668740000, "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": 1772668800000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 3155.5, "quote_volume": 678.37705, "trades": 4, "taker_buy_volume": 3100.05, "taker_buy_quote": 666.51075}, {"ts": 1772668860000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 67.47, "quote_volume": 14.50605, "trades": 1, "taker_buy_volume": 67.47, "taker_buy_quote": 14.50605}, {"ts": 1772668920000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 307.7, "quote_volume": 65.8478, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772668980000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 4020.03, "quote_volume": 860.28642, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669040000, "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": 1772669100000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 209855.19, "quote_volume": 44909.01619, "trades": 161, "taker_buy_volume": 66883.15, "taker_buy_quote": 14312.99963}, {"ts": 1772669160000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 92503.89, "quote_volume": 19807.74793, "trades": 112, "taker_buy_volume": 37597.18, "taker_buy_quote": 8057.71199}, {"ts": 1772669220000, "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": 1772669280000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 9.96, "quote_volume": 2.13144, "trades": 2, "taker_buy_volume": 9.96, "taker_buy_quote": 2.13144}, {"ts": 1772669340000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 285.0, "quote_volume": 60.705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669400000, "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": 1772669460000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 501.17, "quote_volume": 106.74921, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669520000, "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": 1772669580000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 8085.9, "quote_volume": 1730.3826, "trades": 8, "taker_buy_volume": 8085.9, "taker_buy_quote": 1730.3826}, {"ts": 1772669640000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 9579.43, "quote_volume": 2049.99802, "trades": 2, "taker_buy_volume": 9579.43, "taker_buy_quote": 2049.99802}, {"ts": 1772669700000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 4766.27, "quote_volume": 1019.98178, "trades": 7, "taker_buy_volume": 4766.27, "taker_buy_quote": 1019.98178}, {"ts": 1772669760000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 941.45, "quote_volume": 200.52885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772669820000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 37768.79, "quote_volume": 8082.52106, "trades": 91, "taker_buy_volume": 14118.87, "taker_buy_quote": 3021.43818}, {"ts": 1772669880000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 9446.12, "quote_volume": 2021.46968, "trades": 3, "taker_buy_volume": 9446.12, "taker_buy_quote": 2021.46968}, {"ts": 1772669940000, "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": 1772670000000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 81.42, "quote_volume": 17.42388, "trades": 2, "taker_buy_volume": 81.42, "taker_buy_quote": 17.42388}, {"ts": 1772670060000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 15013.58, "quote_volume": 3197.89254, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670120000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 91.22, "quote_volume": 19.42986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670180000, "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": 1772670240000, "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": 1772670300000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 360.32, "quote_volume": 76.74816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772670360000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 99061.12, "quote_volume": 21100.01856, "trades": 95, "taker_buy_volume": 30800.31, "taker_buy_quote": 6560.46603}, {"ts": 1772670420000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 41917.19, "quote_volume": 8920.138, "trades": 46, "taker_buy_volume": 25807.84, "taker_buy_quote": 5497.06992}, {"ts": 1772670480000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 414.88, "quote_volume": 88.64805, "trades": 2, "taker_buy_volume": 278.61, "taker_buy_quote": 59.62254}, {"ts": 1772670540000, "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": 1772670600000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 60773.08, "quote_volume": 12944.66604, "trades": 68, "taker_buy_volume": 13514.67, "taker_buy_quote": 2878.62471}, {"ts": 1772670660000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1186.82, "quote_volume": 252.79266, "trades": 3, "taker_buy_volume": 1186.82, "taker_buy_quote": 252.79266}, {"ts": 1772670720000, "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": 1772670780000, "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": 1772670840000, "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": 1772670900000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 48.17, "quote_volume": 10.26021, "trades": 1, "taker_buy_volume": 48.17, "taker_buy_quote": 10.26021}, {"ts": 1772670960000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 22204.6, "quote_volume": 4729.5798, "trades": 21, "taker_buy_volume": 22157.55, "taker_buy_quote": 4719.55815}, {"ts": 1772671020000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 21646.66, "quote_volume": 4610.40203, "trades": 97, "taker_buy_volume": 15226.09, "taker_buy_quote": 3243.15717}, {"ts": 1772671080000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 42233.86, "quote_volume": 8995.81218, "trades": 63, "taker_buy_volume": 34196.78, "taker_buy_quote": 7283.91414}, {"ts": 1772671140000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 57038.43, "quote_volume": 12148.7273, "trades": 103, "taker_buy_volume": 35385.37, "taker_buy_quote": 7537.08381}, {"ts": 1772671200000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 170.77, "quote_volume": 36.22701, "trades": 3, "taker_buy_volume": 23.77, "taker_buy_quote": 5.06301}, {"ts": 1772671260000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 26743.45, "quote_volume": 5696.35485, "trades": 113, "taker_buy_volume": 26743.45, "taker_buy_quote": 5696.35485}, {"ts": 1772671320000, "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": 1772671380000, "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": 1772671440000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 20.28, "quote_volume": 4.31964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671500000, "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": 1772671560000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 29.86, "quote_volume": 6.36018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671620000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 10280.36, "quote_volume": 2199.99704, "trades": 12, "taker_buy_volume": 10280.36, "taker_buy_quote": 2199.99704}, {"ts": 1772671680000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 351.14, "quote_volume": 75.14396, "trades": 1, "taker_buy_volume": 351.14, "taker_buy_quote": 75.14396}, {"ts": 1772671740000, "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": 1772671800000, "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": 1772671860000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 169.3, "quote_volume": 36.0609, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772671920000, "open": 0.214, "high": 0.214, "low": 0.212, "close": 0.212, "volume": 51588.56, "quote_volume": 10988.23129, "trades": 46, "taker_buy_volume": 2591.61, "taker_buy_quote": 552.05965}, {"ts": 1772671980000, "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": 1772672040000, "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": 1772672100000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 32954.28, "quote_volume": 7019.26164, "trades": 111, "taker_buy_volume": 22550.83, "taker_buy_quote": 4803.32679}, {"ts": 1772672160000, "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": 1772672220000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 3617.65, "quote_volume": 770.55945, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672280000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 36.29, "quote_volume": 7.76606, "trades": 1, "taker_buy_volume": 36.29, "taker_buy_quote": 7.76606}, {"ts": 1772672340000, "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": 1772672400000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 51657.65, "quote_volume": 11003.07945, "trades": 67, "taker_buy_volume": 32549.96, "taker_buy_quote": 6933.14148}, {"ts": 1772672460000, "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": 1772672520000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 156.95, "quote_volume": 33.43035, "trades": 6, "taker_buy_volume": 156.95, "taker_buy_quote": 33.43035}, {"ts": 1772672580000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 36054.8, "quote_volume": 7679.6724, "trades": 52, "taker_buy_volume": 35560.79, "taker_buy_quote": 7574.44827}, {"ts": 1772672640000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 68377.87, "quote_volume": 14564.48631, "trades": 74, "taker_buy_volume": 28520.98, "taker_buy_quote": 6074.96874}, {"ts": 1772672700000, "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": 1772672760000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 47.05, "quote_volume": 10.02165, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772672820000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 49.82, "quote_volume": 10.66148, "trades": 1, "taker_buy_volume": 49.82, "taker_buy_quote": 10.66148}, {"ts": 1772672880000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 67362.32, "quote_volume": 14415.53648, "trades": 136, "taker_buy_volume": 43204.72, "taker_buy_quote": 9245.81008}, {"ts": 1772672940000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 40896.01, "quote_volume": 8764.18236, "trades": 22, "taker_buy_volume": 40849.33, "taker_buy_quote": 8754.19284}, {"ts": 1772673000000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 93.02, "quote_volume": 19.9993, "trades": 1, "taker_buy_volume": 93.02, "taker_buy_quote": 19.9993}, {"ts": 1772673060000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 23180.03, "quote_volume": 4960.76353, "trades": 40, "taker_buy_volume": 237.11, "taker_buy_quote": 50.97865}, {"ts": 1772673120000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 74400.2, "quote_volume": 16007.7552, "trades": 50, "taker_buy_volume": 74370.11, "taker_buy_quote": 16001.28585}, {"ts": 1772673180000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 167648.79, "quote_volume": 36105.75588, "trades": 105, "taker_buy_volume": 104908.15, "taker_buy_quote": 22616.51828}, {"ts": 1772673240000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 68791.11, "quote_volume": 14791.66744, "trades": 62, "taker_buy_volume": 47544.04, "taker_buy_quote": 10223.54739}, {"ts": 1772673300000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 3530.8, "quote_volume": 759.122, "trades": 18, "taker_buy_volume": 1759.21, "taker_buy_quote": 378.23015}, {"ts": 1772673360000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 26744.35, "quote_volume": 5750.03525, "trades": 81, "taker_buy_volume": 6992.08, "taker_buy_quote": 1503.2972}, {"ts": 1772673420000, "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": 1772673480000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 1245.42, "quote_volume": 266.5793, "trades": 6, "taker_buy_volume": 59.42, "taker_buy_quote": 12.7753}, {"ts": 1772673540000, "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": 1772673600000, "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": 1772673660000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 54062.9, "quote_volume": 11571.78692, "trades": 93, "taker_buy_volume": 4520.32, "taker_buy_quote": 969.6748}, {"ts": 1772673720000, "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": 1772673780000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 30742.75, "quote_volume": 6578.9485, "trades": 42, "taker_buy_volume": 12417.32, "taker_buy_quote": 2657.30648}, {"ts": 1772673840000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 1242.02, "quote_volume": 265.79228, "trades": 6, "taker_buy_volume": 1242.02, "taker_buy_quote": 265.79228}, {"ts": 1772673900000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 58527.19, "quote_volume": 12529.50919, "trades": 42, "taker_buy_volume": 47966.88, "taker_buy_quote": 10269.60285}, {"ts": 1772673960000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 70384.51, "quote_volume": 15063.70976, "trades": 61, "taker_buy_volume": 25670.53, "taker_buy_quote": 5494.91804}, {"ts": 1772674020000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 465.34, "quote_volume": 99.58276, "trades": 20, "taker_buy_volume": 465.34, "taker_buy_quote": 99.58276}, {"ts": 1772674080000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 65.0, "quote_volume": 13.845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674140000, "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": 1772674200000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 133.31, "quote_volume": 28.40365, "trades": 3, "taker_buy_volume": 8.62, "taker_buy_quote": 1.84468}, {"ts": 1772674260000, "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": 1772674320000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 20.93, "quote_volume": 4.45809, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674380000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 9662.89, "quote_volume": 2058.19557, "trades": 88, "taker_buy_volume": 1541.4, "taker_buy_quote": 328.3182}, {"ts": 1772674440000, "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": 1772674500000, "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": 1772674560000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 1005.0, "quote_volume": 215.07, "trades": 3, "taker_buy_volume": 1005.0, "taker_buy_quote": 215.07}, {"ts": 1772674620000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 132.87, "quote_volume": 28.30131, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674680000, "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": 1772674740000, "open": 0.213, "high": 0.214, "low": 0.212, "close": 0.213, "volume": 401622.16, "quote_volume": 85545.31197, "trades": 301, "taker_buy_volume": 237070.14, "taker_buy_quote": 50496.25311}, {"ts": 1772674800000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 9904.31, "quote_volume": 2109.64139, "trades": 34, "taker_buy_volume": 1892.37, "taker_buy_quote": 403.09817}, {"ts": 1772674860000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 19955.05, "quote_volume": 4246.48117, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674920000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 104.67, "quote_volume": 22.19004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772674980000, "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": 1772675040000, "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": 1772675100000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 43846.25, "quote_volume": 9295.405, "trades": 62, "taker_buy_volume": 20170.99, "taker_buy_quote": 4276.24988}, {"ts": 1772675160000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 3620.76, "quote_volume": 767.60112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675220000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 47955.22, "quote_volume": 10166.624, "trades": 13, "taker_buy_volume": 117.36, "taker_buy_quote": 24.99768}, {"ts": 1772675280000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 3904.81, "quote_volume": 827.81972, "trades": 10, "taker_buy_volume": 36.58, "taker_buy_quote": 7.75496}, {"ts": 1772675340000, "open": 0.212, "high": 0.213, "low": 0.211, "close": 0.213, "volume": 70721.29, "quote_volume": 14992.3736, "trades": 90, "taker_buy_volume": 56228.76, "taker_buy_quote": 11920.52059}, {"ts": 1772675400000, "open": 0.213, "high": 0.213, "low": 0.211, "close": 0.211, "volume": 22972.24, "quote_volume": 4869.94932, "trades": 21, "taker_buy_volume": 23.47, "taker_buy_quote": 4.99911}, {"ts": 1772675460000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 50723.37, "quote_volume": 10753.35444, "trades": 73, "taker_buy_volume": 38838.05, "taker_buy_quote": 8233.6666}, {"ts": 1772675520000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 14692.62, "quote_volume": 3114.83544, "trades": 38, "taker_buy_volume": 2674.19, "taker_buy_quote": 566.92828}, {"ts": 1772675580000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 4805.92, "quote_volume": 1014.11939, "trades": 6, "taker_buy_volume": 70.27, "taker_buy_quote": 14.89724}, {"ts": 1772675640000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 56.87, "quote_volume": 12.04746, "trades": 2, "taker_buy_volume": 47.89, "taker_buy_quote": 10.15268}, {"ts": 1772675700000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 9065.7, "quote_volume": 1913.02387, "trades": 2, "taker_buy_volume": 161.17, "taker_buy_quote": 34.16804}, {"ts": 1772675760000, "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": 1772675820000, "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": 1772675880000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 24.56, "quote_volume": 5.18216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772675940000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 19955.28, "quote_volume": 4210.57044, "trades": 31, "taker_buy_volume": 6.36, "taker_buy_quote": 1.34832}, {"ts": 1772676000000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 9.38, "quote_volume": 1.97918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676060000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 23272.98, "quote_volume": 4933.87176, "trades": 90, "taker_buy_volume": 22251.38, "taker_buy_quote": 4717.29256}, {"ts": 1772676120000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 1212.4, "quote_volume": 257.0288, "trades": 11, "taker_buy_volume": 1212.4, "taker_buy_quote": 257.0288}, {"ts": 1772676180000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 2191.93, "quote_volume": 464.68916, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676240000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 5458.43, "quote_volume": 1162.64559, "trades": 2, "taker_buy_volume": 5458.43, "taker_buy_quote": 1162.64559}, {"ts": 1772676300000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1363.3, "quote_volume": 290.3829, "trades": 2, "taker_buy_volume": 1363.3, "taker_buy_quote": 290.3829}, {"ts": 1772676360000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 8588.53, "quote_volume": 1829.35689, "trades": 2, "taker_buy_volume": 8588.53, "taker_buy_quote": 1829.35689}, {"ts": 1772676420000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 9413.14, "quote_volume": 2004.99882, "trades": 14, "taker_buy_volume": 9413.14, "taker_buy_quote": 2004.99882}, {"ts": 1772676480000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 180289.83, "quote_volume": 38402.05648, "trades": 128, "taker_buy_volume": 117387.57, "taker_buy_quote": 25003.8751}, {"ts": 1772676540000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 119848.43, "quote_volume": 25527.71559, "trades": 104, "taker_buy_volume": 100332.08, "taker_buy_quote": 21370.73304}, {"ts": 1772676600000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 57742.85, "quote_volume": 12299.20703, "trades": 61, "taker_buy_volume": 7481.56, "taker_buy_quote": 1593.57228}, {"ts": 1772676660000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 17412.17, "quote_volume": 3708.79221, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676720000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 488.96, "quote_volume": 104.14848, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676780000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 729.23, "quote_volume": 155.32599, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772676840000, "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": 1772676900000, "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": 1772676960000, "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": 1772677020000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 22713.41, "quote_volume": 4837.95633, "trades": 21, "taker_buy_volume": 18680.31, "taker_buy_quote": 3978.90603}, {"ts": 1772677080000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 22450.6, "quote_volume": 4782.06431, "trades": 15, "taker_buy_volume": 86.51, "taker_buy_quote": 18.51314}, {"ts": 1772677140000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 6701.72, "quote_volume": 1427.46636, "trades": 42, "taker_buy_volume": 5151.41, "taker_buy_quote": 1097.25033}, {"ts": 1772677200000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 606.45, "quote_volume": 129.17385, "trades": 25, "taker_buy_volume": 14.8, "taker_buy_quote": 3.1524}, {"ts": 1772677260000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 105.03, "quote_volume": 22.37139, "trades": 1, "taker_buy_volume": 105.03, "taker_buy_quote": 22.37139}, {"ts": 1772677320000, "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": 1772677380000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 118.46, "quote_volume": 25.23198, "trades": 1, "taker_buy_volume": 118.46, "taker_buy_quote": 25.23198}, {"ts": 1772677440000, "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": 1772677500000, "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": 1772677560000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 1923.19, "quote_volume": 408.21628, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 106.5}, {"ts": 1772677620000, "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": 1772677680000, "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": 1772677740000, "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": 1772677800000, "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": 1772677860000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 26700.97, "quote_volume": 5660.60564, "trades": 40, "taker_buy_volume": 3121.03, "taker_buy_quote": 661.65836}, {"ts": 1772677920000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 72850.01, "quote_volume": 15444.20212, "trades": 47, "taker_buy_volume": 47951.06, "taker_buy_quote": 10165.62472}, {"ts": 1772677980000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 7596.65, "quote_volume": 1610.4898, "trades": 53, "taker_buy_volume": 5835.23, "taker_buy_quote": 1237.06876}, {"ts": 1772678040000, "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": 1772678100000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 6.47, "quote_volume": 1.36517, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678160000, "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": 1772678220000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 97.56, "quote_volume": 20.58516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678280000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 1639.14, "quote_volume": 345.85854, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678340000, "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": 1772678400000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 429.24, "quote_volume": 90.56964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678460000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 789.0, "quote_volume": 166.479, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772678520000, "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": 1772678580000, "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": 1772678640000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 21.46, "quote_volume": 4.54952, "trades": 2, "taker_buy_volume": 21.46, "taker_buy_quote": 4.54952}, {"ts": 1772678700000, "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": 1772678760000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 50807.25, "quote_volume": 10771.137, "trades": 25, "taker_buy_volume": 47359.05, "taker_buy_quote": 10040.1186}, {"ts": 1772678820000, "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": 1772678880000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 28497.65, "quote_volume": 6041.5018, "trades": 89, "taker_buy_volume": 4819.55, "taker_buy_quote": 1021.7446}, {"ts": 1772678940000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 15491.23, "quote_volume": 3284.52669, "trades": 12, "taker_buy_volume": 15491.23, "taker_buy_quote": 3284.52669}, {"ts": 1772679000000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 6036.7, "quote_volume": 1279.7804, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679060000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 33.11, "quote_volume": 7.01932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679120000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 29070.26, "quote_volume": 6162.89512, "trades": 34, "taker_buy_volume": 8219.57, "taker_buy_quote": 1742.54884}, {"ts": 1772679180000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 15346.16, "quote_volume": 3254.03988, "trades": 38, "taker_buy_volume": 11000.83, "taker_buy_quote": 2332.82992}, {"ts": 1772679240000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 66.27, "quote_volume": 14.04924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679300000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 32033.38, "quote_volume": 6791.07093, "trades": 65, "taker_buy_volume": 132.49, "taker_buy_quote": 28.08788}, {"ts": 1772679360000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 54493.71, "quote_volume": 11552.66652, "trades": 55, "taker_buy_volume": 52955.03, "taker_buy_quote": 11226.46636}, {"ts": 1772679420000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 18741.4, "quote_volume": 3973.38809, "trades": 12, "taker_buy_volume": 18741.4, "taker_buy_quote": 3973.38809}, {"ts": 1772679480000, "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": 1772679540000, "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": 1772679600000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 667.24, "quote_volume": 141.45488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679660000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 7819.55, "quote_volume": 1657.7446, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679720000, "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": 1772679780000, "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": 1772679840000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 184.91, "quote_volume": 39.20092, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772679900000, "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": 1772679960000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 1311.89, "quote_volume": 278.35543, "trades": 3, "taker_buy_volume": 234.75, "taker_buy_quote": 50.00175}, {"ts": 1772680020000, "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": 1772680080000, "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": 1772680140000, "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": 1772680200000, "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": 1772680260000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 46.94, "quote_volume": 9.99822, "trades": 1, "taker_buy_volume": 46.94, "taker_buy_quote": 9.99822}, {"ts": 1772680320000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 36.09, "quote_volume": 7.65108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680380000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 92.97, "quote_volume": 19.70964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680440000, "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": 1772680500000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 566.03, "quote_volume": 119.99836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680560000, "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": 1772680620000, "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": 1772680680000, "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": 1772680740000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 1437.97, "quote_volume": 304.84964, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772680800000, "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": 1772680860000, "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": 1772680920000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 751.17, "quote_volume": 159.99921, "trades": 1, "taker_buy_volume": 751.17, "taker_buy_quote": 159.99921}, {"ts": 1772680980000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 23.65, "quote_volume": 5.0138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681040000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 175.27, "quote_volume": 37.15724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681100000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 74.68, "quote_volume": 15.90684, "trades": 1, "taker_buy_volume": 74.68, "taker_buy_quote": 15.90684}, {"ts": 1772681160000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 265.93, "quote_volume": 56.37716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681220000, "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": 1772681280000, "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": 1772681340000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 259.74, "quote_volume": 55.32462, "trades": 1, "taker_buy_volume": 259.74, "taker_buy_quote": 55.32462}, {"ts": 1772681400000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 9.36, "quote_volume": 1.99368, "trades": 1, "taker_buy_volume": 9.36, "taker_buy_quote": 1.99368}, {"ts": 1772681460000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 288416.38, "quote_volume": 61144.32325, "trades": 61, "taker_buy_volume": 50.69, "taker_buy_quote": 10.79697}, {"ts": 1772681520000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 6947.9, "quote_volume": 1473.1513, "trades": 13, "taker_buy_volume": 196.5, "taker_buy_quote": 41.8545}, {"ts": 1772681580000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 73.67, "quote_volume": 15.61804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681640000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 20279.3, "quote_volume": 4299.2116, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772681700000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 260088.45, "quote_volume": 55138.34258, "trades": 276, "taker_buy_volume": 215798.12, "taker_buy_quote": 45749.20144}, {"ts": 1772681760000, "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": 1772681820000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 41240.51, "quote_volume": 8742.98812, "trades": 31, "taker_buy_volume": 19615.5, "taker_buy_quote": 4158.486}, {"ts": 1772681880000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 122648.06, "quote_volume": 26000.35285, "trades": 172, "taker_buy_volume": 121612.19, "taker_buy_quote": 25781.78428}, {"ts": 1772681940000, "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": 1772682000000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 42367.47, "quote_volume": 8980.60208, "trades": 37, "taker_buy_volume": 12853.53, "taker_buy_quote": 2724.94836}, {"ts": 1772682060000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 2763.6, "quote_volume": 585.8832, "trades": 12, "taker_buy_volume": 2763.6, "taker_buy_quote": 585.8832}, {"ts": 1772682120000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 188.67, "quote_volume": 39.99804, "trades": 1, "taker_buy_volume": 188.67, "taker_buy_quote": 39.99804}, {"ts": 1772682180000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 43.71, "quote_volume": 9.24452, "trades": 2, "taker_buy_volume": 21.71, "taker_buy_quote": 4.60252}, {"ts": 1772682240000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 231.68, "quote_volume": 49.11616, "trades": 1, "taker_buy_volume": 231.68, "taker_buy_quote": 49.11616}, {"ts": 1772682300000, "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": 1772682360000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 166.79, "quote_volume": 35.19269, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682420000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 844.65, "quote_volume": 178.22115, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682480000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 126979.58, "quote_volume": 26863.23155, "trades": 68, "taker_buy_volume": 48610.43, "taker_buy_quote": 10305.41116}, {"ts": 1772682540000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 1093.02, "quote_volume": 230.86306, "trades": 2, "taker_buy_volume": 235.84, "taker_buy_quote": 49.99808}, {"ts": 1772682600000, "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": 1772682660000, "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": 1772682720000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 14708.13, "quote_volume": 3118.12356, "trades": 14, "taker_buy_volume": 14660.85, "taker_buy_quote": 3108.1002}, {"ts": 1772682780000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 4629.26, "quote_volume": 981.40312, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772682840000, "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": 1772682900000, "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": 1772682960000, "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": 1772683020000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 1745.28, "quote_volume": 369.99936, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683080000, "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": 1772683140000, "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": 1772683200000, "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": 1772683260000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 58.74, "quote_volume": 12.51162, "trades": 1, "taker_buy_volume": 58.74, "taker_buy_quote": 12.51162}, {"ts": 1772683320000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 152.1, "quote_volume": 32.3973, "trades": 1, "taker_buy_volume": 152.1, "taker_buy_quote": 32.3973}, {"ts": 1772683380000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 101.15, "quote_volume": 21.49265, "trades": 2, "taker_buy_volume": 48.85, "taker_buy_quote": 10.40505}, {"ts": 1772683440000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 469.48, "quote_volume": 99.99924, "trades": 1, "taker_buy_volume": 469.48, "taker_buy_quote": 99.99924}, {"ts": 1772683500000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 107552.04, "quote_volume": 22908.78452, "trades": 96, "taker_buy_volume": 87590.35, "taker_buy_quote": 18656.94455}, {"ts": 1772683560000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 35812.37, "quote_volume": 7628.02915, "trades": 93, "taker_buy_volume": 13580.98, "taker_buy_quote": 2892.74874}, {"ts": 1772683620000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 234.74, "quote_volume": 49.99962, "trades": 8, "taker_buy_volume": 234.74, "taker_buy_quote": 49.99962}, {"ts": 1772683680000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 60.0, "quote_volume": 12.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772683740000, "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": 1772683800000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1448.93, "quote_volume": 308.62209, "trades": 2, "taker_buy_volume": 1448.93, "taker_buy_quote": 308.62209}, {"ts": 1772683860000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 200.07, "quote_volume": 42.49479, "trades": 3, "taker_buy_volume": 79.95, "taker_buy_quote": 17.02935}, {"ts": 1772683920000, "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": 1772683980000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 60.52, "quote_volume": 12.83024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684040000, "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": 1772684100000, "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": 1772684160000, "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": 1772684220000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 477.96, "quote_volume": 101.80548, "trades": 1, "taker_buy_volume": 477.96, "taker_buy_quote": 101.80548}, {"ts": 1772684280000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 135.46, "quote_volume": 28.85298, "trades": 1, "taker_buy_volume": 135.46, "taker_buy_quote": 28.85298}, {"ts": 1772684340000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 89392.39, "quote_volume": 18951.18668, "trades": 81, "taker_buy_volume": 19381.94, "taker_buy_quote": 4108.97128}, {"ts": 1772684400000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1403.16, "quote_volume": 298.87308, "trades": 2, "taker_buy_volume": 1403.16, "taker_buy_quote": 298.87308}, {"ts": 1772684460000, "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": 1772684520000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 13309.89, "quote_volume": 2835.00657, "trades": 45, "taker_buy_volume": 13309.89, "taker_buy_quote": 2835.00657}, {"ts": 1772684580000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 5572.21, "quote_volume": 1186.88073, "trades": 18, "taker_buy_volume": 2314.63, "taker_buy_quote": 493.01619}, {"ts": 1772684640000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 1593.38, "quote_volume": 339.33994, "trades": 7, "taker_buy_volume": 1543.38, "taker_buy_quote": 328.73994}, {"ts": 1772684700000, "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": 1772684760000, "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": 1772684820000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 1260.0, "quote_volume": 267.12, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772684880000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 29.38, "quote_volume": 6.25794, "trades": 1, "taker_buy_volume": 29.38, "taker_buy_quote": 6.25794}, {"ts": 1772684940000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 23.47, "quote_volume": 4.99911, "trades": 1, "taker_buy_volume": 23.47, "taker_buy_quote": 4.99911}, {"ts": 1772685000000, "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": 1772685060000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 2289.71, "quote_volume": 485.77078, "trades": 5, "taker_buy_volume": 352.26, "taker_buy_quote": 75.03138}, {"ts": 1772685120000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 154.27, "quote_volume": 32.75218, "trades": 2, "taker_buy_volume": 46.94, "taker_buy_quote": 9.99822}, {"ts": 1772685180000, "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": 1772685240000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 50111.18, "quote_volume": 10623.57016, "trades": 74, "taker_buy_volume": 17442.53, "taker_buy_quote": 3697.81636}, {"ts": 1772685300000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 5724.6, "quote_volume": 1213.6152, "trades": 42, "taker_buy_volume": 2428.72, "taker_buy_quote": 514.88864}, {"ts": 1772685360000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 254.26, "quote_volume": 54.15738, "trades": 1, "taker_buy_volume": 254.26, "taker_buy_quote": 54.15738}, {"ts": 1772685420000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 193290.86, "quote_volume": 41170.95318, "trades": 122, "taker_buy_volume": 193290.86, "taker_buy_quote": 41170.95318}, {"ts": 1772685480000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 2563.02, "quote_volume": 545.9175, "trades": 2, "taker_buy_volume": 2557.26, "taker_buy_quote": 544.69638}, {"ts": 1772685540000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 500.0, "quote_volume": 106.5, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 106.5}, {"ts": 1772685600000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 79055.64, "quote_volume": 16838.83129, "trades": 113, "taker_buy_volume": 44415.24, "taker_buy_quote": 9460.44612}, {"ts": 1772685660000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 38027.14, "quote_volume": 8099.60659, "trades": 44, "taker_buy_volume": 17192.64, "taker_buy_quote": 3662.03232}, {"ts": 1772685720000, "open": 0.212, "high": 0.214, "low": 0.212, "close": 0.213, "volume": 43282.14, "quote_volume": 9219.22554, "trades": 33, "taker_buy_volume": 14118.26, "taker_buy_quote": 3007.32979}, {"ts": 1772685780000, "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": 1772685840000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 12785.78, "quote_volume": 2723.37114, "trades": 20, "taker_buy_volume": 12531.78, "taker_buy_quote": 2669.26914}, {"ts": 1772685900000, "open": 0.213, "high": 0.214, "low": 0.212, "close": 0.214, "volume": 30985.01, "quote_volume": 6599.22662, "trades": 48, "taker_buy_volume": 15647.43, "taker_buy_quote": 3332.9369}, {"ts": 1772685960000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 105633.75, "quote_volume": 22499.98875, "trades": 151, "taker_buy_volume": 43780.69, "taker_buy_quote": 9325.28697}, {"ts": 1772686020000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 76502.05, "quote_volume": 16295.10931, "trades": 78, "taker_buy_volume": 32083.47, "taker_buy_quote": 6833.95177}, {"ts": 1772686080000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 134281.85, "quote_volume": 28602.03405, "trades": 147, "taker_buy_volume": 64193.58, "taker_buy_quote": 13673.23254}, {"ts": 1772686140000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 25350.54, "quote_volume": 5398.59452, "trades": 38, "taker_buy_volume": 23590.78, "taker_buy_quote": 5024.83614}, {"ts": 1772686200000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 2428.3, "quote_volume": 519.56434, "trades": 2, "taker_buy_volume": 2336.44, "taker_buy_quote": 499.99816}, {"ts": 1772686260000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 70089.5, "quote_volume": 14929.0635, "trades": 77, "taker_buy_volume": 42808.76, "taker_buy_quote": 9118.26588}, {"ts": 1772686320000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 1065.52, "quote_volume": 225.89024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772686380000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 10559.91, "quote_volume": 2238.80423, "trades": 9, "taker_buy_volume": 103.31, "taker_buy_quote": 22.00503}, {"ts": 1772686440000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 10000.0, "quote_volume": 2130.0, "trades": 1, "taker_buy_volume": 10000.0, "taker_buy_quote": 2130.0}, {"ts": 1772686500000, "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": 1772686560000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 302704.11, "quote_volume": 64475.97543, "trades": 185, "taker_buy_volume": 253909.4, "taker_buy_quote": 54082.7022}, {"ts": 1772686620000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 40807.65, "quote_volume": 8692.22945, "trades": 50, "taker_buy_volume": 5681.44, "taker_buy_quote": 1210.34672}, {"ts": 1772686680000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 49133.59, "quote_volume": 10465.45467, "trades": 140, "taker_buy_volume": 25771.36, "taker_buy_quote": 5489.29968}, {"ts": 1772686740000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 4231.3, "quote_volume": 901.2669, "trades": 20, "taker_buy_volume": 4231.3, "taker_buy_quote": 901.2669}, {"ts": 1772686800000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 11729.98, "quote_volume": 2498.9076, "trades": 26, "taker_buy_volume": 11729.98, "taker_buy_quote": 2498.9076}, {"ts": 1772686860000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 578.51, "quote_volume": 123.77767, "trades": 2, "taker_buy_volume": 555.04, "taker_buy_quote": 118.77856}, {"ts": 1772686920000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 56.07, "quote_volume": 11.99898, "trades": 1, "taker_buy_volume": 56.07, "taker_buy_quote": 11.99898}, {"ts": 1772686980000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 23.36, "quote_volume": 4.99904, "trades": 1, "taker_buy_volume": 23.36, "taker_buy_quote": 4.99904}, {"ts": 1772687040000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 635.21, "quote_volume": 135.36687, "trades": 2, "taker_buy_volume": 67.14, "taker_buy_quote": 14.36796}, {"ts": 1772687100000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 4.69, "quote_volume": 1.00366, "trades": 1, "taker_buy_volume": 4.69, "taker_buy_quote": 1.00366}, {"ts": 1772687160000, "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": 1772687220000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 5708.0, "quote_volume": 1215.804, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687280000, "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": 1772687340000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 955.0, "quote_volume": 203.415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687400000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 196.76, "quote_volume": 42.04094, "trades": 2, "taker_buy_volume": 131.06, "taker_buy_quote": 28.04684}, {"ts": 1772687460000, "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": 1772687520000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 65041.78, "quote_volume": 13917.61011, "trades": 27, "taker_buy_volume": 63710.97, "taker_buy_quote": 13634.14758}, {"ts": 1772687580000, "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": 1772687640000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 588.0, "quote_volume": 125.244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687700000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 508.37, "quote_volume": 108.28281, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687760000, "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": 1772687820000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 669.9, "quote_volume": 142.6887, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687880000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 2863.84, "quote_volume": 609.99792, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772687940000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 29324.34, "quote_volume": 6246.08442, "trades": 41, "taker_buy_volume": 4448.77, "taker_buy_quote": 947.58801}, {"ts": 1772688000000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 21877.78, "quote_volume": 4659.91714, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688060000, "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": 1772688120000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 31.29, "quote_volume": 6.66477, "trades": 1, "taker_buy_volume": 31.29, "taker_buy_quote": 6.66477}, {"ts": 1772688180000, "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": 1772688240000, "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": 1772688300000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 105101.38, "quote_volume": 22281.49256, "trades": 104, "taker_buy_volume": 49074.55, "taker_buy_quote": 10403.8046}, {"ts": 1772688360000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 103639.18, "quote_volume": 21971.50616, "trades": 61, "taker_buy_volume": 50701.61, "taker_buy_quote": 10748.74132}, {"ts": 1772688420000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 249.86, "quote_volume": 53.10768, "trades": 2, "taker_buy_volume": 137.36, "taker_buy_quote": 29.25768}, {"ts": 1772688480000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 1409.0, "quote_volume": 298.708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688540000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 56.07, "quote_volume": 11.88684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688600000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 87841.62, "quote_volume": 18622.48076, "trades": 86, "taker_buy_volume": 37914.23, "taker_buy_quote": 8037.87408}, {"ts": 1772688660000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 6208.38, "quote_volume": 1316.17656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688720000, "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": 1772688780000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 102.62, "quote_volume": 21.75544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688840000, "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": 1772688900000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 168.75, "quote_volume": 35.775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772688960000, "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": 1772689020000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 91748.24, "quote_volume": 19450.62688, "trades": 58, "taker_buy_volume": 30210.98, "taker_buy_quote": 6404.72776}, {"ts": 1772689080000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 47329.72, "quote_volume": 10017.88039, "trades": 85, "taker_buy_volume": 24105.73, "taker_buy_quote": 5110.41476}, {"ts": 1772689140000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 512.74, "quote_volume": 108.70088, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689200000, "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": 1772689260000, "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": 1772689320000, "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": 1772689380000, "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": 1772689440000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 32921.05, "quote_volume": 6979.2626, "trades": 21, "taker_buy_volume": 32873.77, "taker_buy_quote": 6969.23924}, {"ts": 1772689500000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 7695.23, "quote_volume": 1631.38876, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689560000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 1873.6, "quote_volume": 398.00398, "trades": 2, "taker_buy_volume": 800.78, "taker_buy_quote": 170.56614}, {"ts": 1772689620000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 25.89, "quote_volume": 5.51457, "trades": 1, "taker_buy_volume": 25.89, "taker_buy_quote": 5.51457}, {"ts": 1772689680000, "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": 1772689740000, "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": 1772689800000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 16017.79, "quote_volume": 3395.77148, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772689860000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 71045.69, "quote_volume": 15061.68628, "trades": 32, "taker_buy_volume": 18421.51, "taker_buy_quote": 3905.36012}, {"ts": 1772689920000, "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": 1772689980000, "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": 1772690040000, "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": 1772690100000, "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": 1772690160000, "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": 1772690220000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 89.94, "quote_volume": 19.11504, "trades": 2, "taker_buy_volume": 47.76, "taker_buy_quote": 10.17288}, {"ts": 1772690280000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 258.7, "quote_volume": 55.05553, "trades": 2, "taker_buy_volume": 211.13, "taker_buy_quote": 44.97069}, {"ts": 1772690340000, "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": 1772690400000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 339.98, "quote_volume": 72.36272, "trades": 3, "taker_buy_volume": 286.96, "taker_buy_quote": 61.12248}, {"ts": 1772690460000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 115.76, "quote_volume": 24.60515, "trades": 3, "taker_buy_volume": 64.03, "taker_buy_quote": 13.63839}, {"ts": 1772690520000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 411247.68, "quote_volume": 87587.25485, "trades": 163, "taker_buy_volume": 354579.45, "taker_buy_quote": 75525.42285}, {"ts": 1772690580000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 9496.61, "quote_volume": 2021.6881, "trades": 49, "taker_buy_volume": 8406.78, "taker_buy_quote": 1790.64414}, {"ts": 1772690640000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 76647.1, "quote_volume": 16321.80164, "trades": 93, "taker_buy_volume": 54504.26, "taker_buy_quote": 11609.40738}, {"ts": 1772690700000, "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": 1772690760000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 19.98, "quote_volume": 4.23576, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690820000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 8.06, "quote_volume": 1.70872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772690880000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 105414.03, "quote_volume": 22347.75423, "trades": 145, "taker_buy_volume": 24261.6, "taker_buy_quote": 5143.4592}, {"ts": 1772690940000, "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": 1772691000000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 4873.16, "quote_volume": 1028.23676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691060000, "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": 1772691120000, "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": 1772691180000, "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": 1772691240000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 32522.02, "quote_volume": 6893.99063, "trades": 47, "taker_buy_volume": 28420.79, "taker_buy_quote": 6025.20748}, {"ts": 1772691300000, "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": 1772691360000, "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": 1772691420000, "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": 1772691480000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 1757.47, "quote_volume": 372.58364, "trades": 11, "taker_buy_volume": 1757.47, "taker_buy_quote": 372.58364}, {"ts": 1772691540000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 8883.83, "quote_volume": 1883.37196, "trades": 32, "taker_buy_volume": 8779.53, "taker_buy_quote": 1861.26036}, {"ts": 1772691600000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 3495.3, "quote_volume": 741.0036, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691660000, "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": 1772691720000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 219727.8, "quote_volume": 46802.32757, "trades": 423, "taker_buy_volume": 142813.87, "taker_buy_quote": 30419.66048}, {"ts": 1772691780000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 2700.28, "quote_volume": 572.45936, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772691840000, "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": 1772691900000, "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": 1772691960000, "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": 1772692020000, "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": 1772692080000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 201.7, "quote_volume": 42.8354, "trades": 2, "taker_buy_volume": 75.0, "taker_buy_quote": 15.975}, {"ts": 1772692140000, "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": 1772692200000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 132.11, "quote_volume": 28.06533, "trades": 2, "taker_buy_volume": 58.01, "taker_buy_quote": 12.35613}, {"ts": 1772692260000, "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": 1772692320000, "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": 1772692380000, "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": 1772692440000, "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": 1772692500000, "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": 1772692560000, "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": 1772692620000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 8.81, "quote_volume": 1.86772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772692680000, "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": 1772692740000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 157022.02, "quote_volume": 33445.69026, "trades": 288, "taker_buy_volume": 98944.99, "taker_buy_quote": 21075.28287}, {"ts": 1772692800000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 102653.76, "quote_volume": 21865.25088, "trades": 195, "taker_buy_volume": 55903.8, "taker_buy_quote": 11907.5094}, {"ts": 1772692860000, "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": 1772692920000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 15952.89, "quote_volume": 3397.91379, "trades": 26, "taker_buy_volume": 15901.11, "taker_buy_quote": 3386.93643}, {"ts": 1772692980000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1072.0, "quote_volume": 228.336, "trades": 1, "taker_buy_volume": 1072.0, "taker_buy_quote": 228.336}, {"ts": 1772693040000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 716.0, "quote_volume": 151.792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693100000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 3003.98, "quote_volume": 636.84376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693160000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 112.26, "quote_volume": 23.79912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693220000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 116571.1, "quote_volume": 24829.6443, "trades": 212, "taker_buy_volume": 116571.1, "taker_buy_quote": 24829.6443}, {"ts": 1772693280000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 6746.75, "quote_volume": 1443.8045, "trades": 2, "taker_buy_volume": 6746.75, "taker_buy_quote": 1443.8045}, {"ts": 1772693340000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 291.07, "quote_volume": 61.99791, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693400000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 53042.79, "quote_volume": 11362.8175, "trades": 161, "taker_buy_volume": 53019.21, "taker_buy_quote": 11357.77138}, {"ts": 1772693460000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 4639.47, "quote_volume": 996.28395, "trades": 12, "taker_buy_volume": 3437.37, "taker_buy_quote": 739.03455}, {"ts": 1772693520000, "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": 1772693580000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 167.6, "quote_volume": 36.034, "trades": 1, "taker_buy_volume": 167.6, "taker_buy_quote": 36.034}, {"ts": 1772693640000, "open": 0.215, "high": 0.215, "low": 0.213, "close": 0.214, "volume": 151261.85, "quote_volume": 32369.92492, "trades": 267, "taker_buy_volume": 29749.52, "taker_buy_quote": 6366.4863}, {"ts": 1772693700000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 1254.05, "quote_volume": 268.3667, "trades": 37, "taker_buy_volume": 1122.87, "taker_buy_quote": 240.29418}, {"ts": 1772693760000, "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": 1772693820000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 5.09, "quote_volume": 1.08926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772693880000, "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": 1772693940000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 69501.65, "quote_volume": 14874.63787, "trades": 93, "taker_buy_volume": 28921.4, "taker_buy_quote": 6190.46437}, {"ts": 1772694000000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 7080.94, "quote_volume": 1522.2979, "trades": 5, "taker_buy_volume": 6976.74, "taker_buy_quote": 1499.9991}, {"ts": 1772694060000, "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": 1772694120000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 312.59, "quote_volume": 66.89426, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694180000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 26978.15, "quote_volume": 5800.25408, "trades": 90, "taker_buy_volume": 14085.6, "taker_buy_quote": 3028.404}, {"ts": 1772694240000, "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": 1772694300000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 133.52, "quote_volume": 28.7068, "trades": 1, "taker_buy_volume": 133.52, "taker_buy_quote": 28.7068}, {"ts": 1772694360000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 445.87, "quote_volume": 95.86205, "trades": 2, "taker_buy_volume": 445.87, "taker_buy_quote": 95.86205}, {"ts": 1772694420000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 22655.22, "quote_volume": 4869.3723, "trades": 13, "taker_buy_volume": 21155.22, "taker_buy_quote": 4548.3723}, {"ts": 1772694480000, "open": 0.215, "high": 0.216, "low": 0.214, "close": 0.214, "volume": 32788.33, "quote_volume": 7049.39851, "trades": 38, "taker_buy_volume": 18670.02, "taker_buy_quote": 4014.06286}, {"ts": 1772694540000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1877.39, "quote_volume": 403.63885, "trades": 2, "taker_buy_volume": 1877.39, "taker_buy_quote": 403.63885}, {"ts": 1772694600000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 17427.63, "quote_volume": 3746.94045, "trades": 37, "taker_buy_volume": 17427.63, "taker_buy_quote": 3746.94045}, {"ts": 1772694660000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 5.91, "quote_volume": 1.27065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772694720000, "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": 1772694780000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 516.96, "quote_volume": 111.53467, "trades": 5, "taker_buy_volume": 388.27, "taker_buy_quote": 83.86632}, {"ts": 1772694840000, "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": 1772694900000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 28.14, "quote_volume": 6.07824, "trades": 1, "taker_buy_volume": 28.14, "taker_buy_quote": 6.07824}, {"ts": 1772694960000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 21264.82, "quote_volume": 4571.94567, "trades": 63, "taker_buy_volume": 4081.34, "taker_buy_quote": 877.49747}, {"ts": 1772695020000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 63779.62, "quote_volume": 13712.64151, "trades": 42, "taker_buy_volume": 33914.02, "taker_buy_quote": 7291.53751}, {"ts": 1772695080000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1637.82, "quote_volume": 352.1313, "trades": 15, "taker_buy_volume": 1637.82, "taker_buy_quote": 352.1313}, {"ts": 1772695140000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 5125.18, "quote_volume": 1101.9137, "trades": 60, "taker_buy_volume": 5125.18, "taker_buy_quote": 1101.9137}, {"ts": 1772695200000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 38118.34, "quote_volume": 8195.52323, "trades": 28, "taker_buy_volume": 80.13, "taker_buy_quote": 17.30808}, {"ts": 1772695260000, "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": 1772695320000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 29404.78, "quote_volume": 6322.0277, "trades": 78, "taker_buy_volume": 23749.5, "taker_buy_quote": 5106.1425}, {"ts": 1772695380000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 22683.58, "quote_volume": 4876.93984, "trades": 15, "taker_buy_volume": 1964.66, "taker_buy_quote": 422.4019}, {"ts": 1772695440000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 63172.81, "quote_volume": 13582.15415, "trades": 44, "taker_buy_volume": 63172.81, "taker_buy_quote": 13582.15415}, {"ts": 1772695500000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 26540.57, "quote_volume": 5706.22978, "trades": 29, "taker_buy_volume": 81.24, "taker_buy_quote": 17.47383}, {"ts": 1772695560000, "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": 1772695620000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 1401.86, "quote_volume": 299.99804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772695680000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 7004.81, "quote_volume": 1499.06439, "trades": 2, "taker_buy_volume": 35.05, "taker_buy_quote": 7.53575}, {"ts": 1772695740000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 47.82, "quote_volume": 10.2813, "trades": 1, "taker_buy_volume": 47.82, "taker_buy_quote": 10.2813}, {"ts": 1772695800000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 57.69, "quote_volume": 12.40335, "trades": 1, "taker_buy_volume": 57.69, "taker_buy_quote": 12.40335}, {"ts": 1772695860000, "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": 1772695920000, "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": 1772695980000, "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": 1772696040000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 88.37, "quote_volume": 18.99955, "trades": 1, "taker_buy_volume": 88.37, "taker_buy_quote": 18.99955}, {"ts": 1772696100000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 1266.67, "quote_volume": 271.06738, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696160000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 717.93, "quote_volume": 153.63702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696220000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 110.09, "quote_volume": 23.55926, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696280000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 49.52, "quote_volume": 10.59728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696340000, "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": 1772696400000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 61.47, "quote_volume": 13.15458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772696460000, "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": 1772696520000, "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": 1772696580000, "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": 1772696640000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 881.35, "quote_volume": 189.49025, "trades": 1, "taker_buy_volume": 881.35, "taker_buy_quote": 189.49025}, {"ts": 1772696700000, "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": 1772696760000, "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": 1772696820000, "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": 1772696880000, "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": 1772696940000, "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": 1772697000000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 128681.36, "quote_volume": 27537.79867, "trades": 183, "taker_buy_volume": 18017.28, "taker_buy_quote": 3855.69792}, {"ts": 1772697060000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 130.73, "quote_volume": 27.97622, "trades": 1, "taker_buy_volume": 130.73, "taker_buy_quote": 27.97622}, {"ts": 1772697120000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 102656.03, "quote_volume": 21865.73439, "trades": 89, "taker_buy_volume": 19925.83, "taker_buy_quote": 4244.20179}, {"ts": 1772697180000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 1336.65, "quote_volume": 283.60602, "trades": 3, "taker_buy_volume": 236.22, "taker_buy_quote": 50.31486}, {"ts": 1772697240000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 11.45, "quote_volume": 2.43885, "trades": 1, "taker_buy_volume": 11.45, "taker_buy_quote": 2.43885}, {"ts": 1772697300000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 25916.91, "quote_volume": 5520.30183, "trades": 35, "taker_buy_volume": 13286.17, "taker_buy_quote": 2829.95421}, {"ts": 1772697360000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 39.17, "quote_volume": 8.38238, "trades": 3, "taker_buy_volume": 39.17, "taker_buy_quote": 8.38238}, {"ts": 1772697420000, "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": 1772697480000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 387.77, "quote_volume": 82.98278, "trades": 2, "taker_buy_volume": 387.77, "taker_buy_quote": 82.98278}, {"ts": 1772697540000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 90300.38, "quote_volume": 19278.18957, "trades": 176, "taker_buy_volume": 38557.58, "taker_buy_quote": 8251.32212}, {"ts": 1772697600000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 24866.42, "quote_volume": 5322.60543, "trades": 70, "taker_buy_volume": 7469.73, "taker_buy_quote": 1599.71377}, {"ts": 1772697660000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 16035.79, "quote_volume": 3431.65906, "trades": 19, "taker_buy_volume": 13888.88, "taker_buy_quote": 2972.22032}, {"ts": 1772697720000, "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": 1772697780000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 28.04, "quote_volume": 6.00056, "trades": 5, "taker_buy_volume": 28.04, "taker_buy_quote": 6.00056}, {"ts": 1772697840000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 19738.58, "quote_volume": 4224.05612, "trades": 26, "taker_buy_volume": 16654.46, "taker_buy_quote": 3564.05444}, {"ts": 1772697900000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 22211.72, "quote_volume": 4753.30808, "trades": 68, "taker_buy_volume": 9731.21, "taker_buy_quote": 2082.47894}, {"ts": 1772697960000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 88.2, "quote_volume": 18.7866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698020000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 64319.93, "quote_volume": 13764.46502, "trades": 81, "taker_buy_volume": 33193.06, "taker_buy_quote": 7103.31484}, {"ts": 1772698080000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 66839.97, "quote_volume": 14303.95358, "trades": 81, "taker_buy_volume": 29268.35, "taker_buy_quote": 6263.6269}, {"ts": 1772698140000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 834.43, "quote_volume": 179.40245, "trades": 1, "taker_buy_volume": 834.43, "taker_buy_quote": 179.40245}, {"ts": 1772698200000, "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": 1772698260000, "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": 1772698320000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 198.56, "quote_volume": 42.49184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772698380000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 31.45, "quote_volume": 6.76175, "trades": 1, "taker_buy_volume": 31.45, "taker_buy_quote": 6.76175}, {"ts": 1772698440000, "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": 1772698500000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 1017.29, "quote_volume": 218.46604, "trades": 2, "taker_buy_volume": 765.98, "taker_buy_quote": 164.6857}, {"ts": 1772698560000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 50137.81, "quote_volume": 10779.52915, "trades": 101, "taker_buy_volume": 49616.98, "taker_buy_quote": 10667.6507}, {"ts": 1772698620000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 8753.12, "quote_volume": 1881.9208, "trades": 37, "taker_buy_volume": 8753.12, "taker_buy_quote": 1881.9208}, {"ts": 1772698680000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 32578.35, "quote_volume": 7004.82368, "trades": 98, "taker_buy_volume": 21114.36, "taker_buy_quote": 4540.06583}, {"ts": 1772698740000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 51590.22, "quote_volume": 11091.80407, "trades": 35, "taker_buy_volume": 20070.24, "taker_buy_quote": 4315.1016}, {"ts": 1772698800000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 33630.62, "quote_volume": 7230.5833, "trades": 38, "taker_buy_volume": 14149.0, "taker_buy_quote": 3042.035}, {"ts": 1772698860000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 70726.97, "quote_volume": 15206.29855, "trades": 44, "taker_buy_volume": 51427.82, "taker_buy_quote": 11056.9813}, {"ts": 1772698920000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 22.34, "quote_volume": 4.8031, "trades": 1, "taker_buy_volume": 22.34, "taker_buy_quote": 4.8031}, {"ts": 1772698980000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1361.26, "quote_volume": 292.6709, "trades": 9, "taker_buy_volume": 1361.26, "taker_buy_quote": 292.6709}, {"ts": 1772699040000, "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": 1772699100000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 46.8, "quote_volume": 10.062, "trades": 1, "taker_buy_volume": 46.8, "taker_buy_quote": 10.062}, {"ts": 1772699160000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 11709.4, "quote_volume": 2505.8116, "trades": 48, "taker_buy_volume": 2345.24, "taker_buy_quote": 501.88136}, {"ts": 1772699220000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 16431.61, "quote_volume": 3516.36454, "trades": 66, "taker_buy_volume": 3003.15, "taker_buy_quote": 642.6741}, {"ts": 1772699280000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1388.88, "quote_volume": 298.6092, "trades": 1, "taker_buy_volume": 1388.88, "taker_buy_quote": 298.6092}, {"ts": 1772699340000, "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": 1772699400000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 994.59, "quote_volume": 212.861, "trades": 4, "taker_buy_volume": 18.74, "taker_buy_quote": 4.0291}, {"ts": 1772699460000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 1297.78, "quote_volume": 279.00636, "trades": 2, "taker_buy_volume": 1281.44, "taker_buy_quote": 275.5096}, {"ts": 1772699520000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 9560.67, "quote_volume": 2059.86759, "trades": 99, "taker_buy_volume": 8647.64, "taker_buy_quote": 1863.56614}, {"ts": 1772699580000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 51985.37, "quote_volume": 11228.83992, "trades": 148, "taker_buy_volume": 16121.87, "taker_buy_quote": 3482.32392}, {"ts": 1772699640000, "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": 1772699700000, "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": 1772699760000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 26.6, "quote_volume": 5.719, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699820000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 175.3, "quote_volume": 37.6895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772699880000, "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": 1772699940000, "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": 1772700000000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 26187.95, "quote_volume": 5630.40925, "trades": 34, "taker_buy_volume": 2767.31, "taker_buy_quote": 594.97165}, {"ts": 1772700060000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1328.35, "quote_volume": 285.59525, "trades": 15, "taker_buy_volume": 1328.35, "taker_buy_quote": 285.59525}, {"ts": 1772700120000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1253.48, "quote_volume": 269.4982, "trades": 7, "taker_buy_volume": 1253.48, "taker_buy_quote": 269.4982}, {"ts": 1772700180000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 29682.49, "quote_volume": 6381.96779, "trades": 80, "taker_buy_volume": 11592.61, "taker_buy_quote": 2492.64359}, {"ts": 1772700240000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 20556.45, "quote_volume": 4446.47866, "trades": 77, "taker_buy_volume": 19254.24, "taker_buy_quote": 4165.2013}, {"ts": 1772700300000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 147426.21, "quote_volume": 31986.82194, "trades": 99, "taker_buy_volume": 142760.58, "taker_buy_quote": 30979.04586}, {"ts": 1772700360000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 1225.91, "quote_volume": 265.27583, "trades": 5, "taker_buy_volume": 479.27, "taker_buy_quote": 104.00159}, {"ts": 1772700420000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 90579.95, "quote_volume": 19565.73216, "trades": 42, "taker_buy_volume": 1931.25, "taker_buy_quote": 417.61296}, {"ts": 1772700480000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 38391.86, "quote_volume": 8292.64176, "trades": 70, "taker_buy_volume": 5883.58, "taker_buy_quote": 1270.85328}, {"ts": 1772700540000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 28947.09, "quote_volume": 6252.57144, "trades": 123, "taker_buy_volume": 19977.35, "taker_buy_quote": 4315.1076}, {"ts": 1772700600000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 15814.51, "quote_volume": 3415.93416, "trades": 79, "taker_buy_volume": 11433.31, "taker_buy_quote": 2469.59496}, {"ts": 1772700660000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 10539.82, "quote_volume": 2276.60112, "trades": 53, "taker_buy_volume": 10539.82, "taker_buy_quote": 2276.60112}, {"ts": 1772700720000, "open": 0.216, "high": 0.217, "low": 0.215, "close": 0.216, "volume": 56325.38, "quote_volume": 12167.2231, "trades": 259, "taker_buy_volume": 37663.2, "taker_buy_quote": 8137.49662}, {"ts": 1772700780000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 31102.27, "quote_volume": 6717.61237, "trades": 46, "taker_buy_volume": 2563.55, "taker_buy_quote": 553.7268}, {"ts": 1772700840000, "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": 1772700900000, "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": 1772700960000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 349.31, "quote_volume": 75.10165, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772701020000, "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": 1772701080000, "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": 1772701140000, "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": 1772701200000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 898.77, "quote_volume": 194.13432, "trades": 2, "taker_buy_volume": 898.77, "taker_buy_quote": 194.13432}, {"ts": 1772701260000, "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": 1772701320000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 1271.21, "quote_volume": 274.57366, "trades": 3, "taker_buy_volume": 1263.51, "taker_buy_quote": 272.91816}, {"ts": 1772701380000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 2732.5, "quote_volume": 590.22, "trades": 19, "taker_buy_volume": 2732.5, "taker_buy_quote": 590.22}, {"ts": 1772701440000, "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": 1772701500000, "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": 1772701560000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 13.1, "quote_volume": 2.8427, "trades": 1, "taker_buy_volume": 13.1, "taker_buy_quote": 2.8427}, {"ts": 1772701620000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 915.32, "quote_volume": 197.72444, "trades": 3, "taker_buy_volume": 15.32, "taker_buy_quote": 3.32444}, {"ts": 1772701680000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 44609.45, "quote_volume": 9687.59025, "trades": 66, "taker_buy_volume": 44006.94, "taker_buy_quote": 9556.84558}, {"ts": 1772701740000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 387.93, "quote_volume": 84.31455, "trades": 5, "taker_buy_volume": 133.74, "taker_buy_quote": 29.15532}, {"ts": 1772701800000, "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": 1772701860000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 6882.79, "quote_volume": 1500.44822, "trades": 25, "taker_buy_volume": 6882.79, "taker_buy_quote": 1500.44822}, {"ts": 1772701920000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 27110.92, "quote_volume": 5909.90256, "trades": 54, "taker_buy_volume": 5135.63, "taker_buy_quote": 1119.56734}, {"ts": 1772701980000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 308.86, "quote_volume": 67.12262, "trades": 3, "taker_buy_volume": 100.0, "taker_buy_quote": 21.8}, {"ts": 1772702040000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 191.39, "quote_volume": 41.57897, "trades": 2, "taker_buy_volume": 47.34, "taker_buy_quote": 10.32012}, {"ts": 1772702100000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 12967.05, "quote_volume": 2823.04709, "trades": 11, "taker_buy_volume": 9197.24, "taker_buy_quote": 2004.99832}, {"ts": 1772702160000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 4587.15, "quote_volume": 999.9987, "trades": 8, "taker_buy_volume": 4587.15, "taker_buy_quote": 999.9987}, {"ts": 1772702220000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 28458.86, "quote_volume": 6204.03148, "trades": 55, "taker_buy_volume": 20880.29, "taker_buy_quote": 4551.90322}, {"ts": 1772702280000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 5525.54, "quote_volume": 1204.49578, "trades": 42, "taker_buy_volume": 2894.1, "taker_buy_quote": 630.9138}, {"ts": 1772702340000, "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": 1772702400000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 500.0, "quote_volume": 108.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702460000, "open": 0.217, "high": 0.219, "low": 0.217, "close": 0.218, "volume": 52692.67, "quote_volume": 11487.27715, "trades": 127, "taker_buy_volume": 32924.56, "taker_buy_quote": 7177.89868}, {"ts": 1772702520000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 2390.42, "quote_volume": 521.11156, "trades": 28, "taker_buy_volume": 1783.48, "taker_buy_quote": 388.79864}, {"ts": 1772702580000, "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": 1772702640000, "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": 1772702700000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 23304.62, "quote_volume": 5082.6471, "trades": 90, "taker_buy_volume": 15674.71, "taker_buy_quote": 3419.32672}, {"ts": 1772702760000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 315.68, "quote_volume": 68.50256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702820000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 177.59, "quote_volume": 38.53703, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772702880000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 5843.63, "quote_volume": 1273.88378, "trades": 8, "taker_buy_volume": 5816.07, "taker_buy_quote": 1267.90326}, {"ts": 1772702940000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 39.05, "quote_volume": 8.47385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772703000000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 10694.28, "quote_volume": 2331.35304, "trades": 2, "taker_buy_volume": 10694.28, "taker_buy_quote": 2331.35304}, {"ts": 1772703060000, "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": 1772703120000, "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": 1772703180000, "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": 1772703240000, "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": 1772703300000, "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": 1772703360000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 77845.07, "quote_volume": 16970.22526, "trades": 133, "taker_buy_volume": 27181.47, "taker_buy_quote": 5925.56046}, {"ts": 1772703420000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 557.48, "quote_volume": 121.53064, "trades": 1, "taker_buy_volume": 557.48, "taker_buy_quote": 121.53064}, {"ts": 1772703480000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 31245.19, "quote_volume": 6781.29286, "trades": 62, "taker_buy_volume": 2467.63, "taker_buy_quote": 536.56234}, {"ts": 1772703540000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 4070.84, "quote_volume": 883.37228, "trades": 27, "taker_buy_volume": 4007.86, "taker_buy_quote": 869.70562}, {"ts": 1772703600000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 73699.76, "quote_volume": 15992.86847, "trades": 72, "taker_buy_volume": 52360.39, "taker_buy_quote": 11362.22518}, {"ts": 1772703660000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 42679.61, "quote_volume": 9261.47537, "trades": 24, "taker_buy_volume": 42652.43, "taker_buy_quote": 9255.57731}, {"ts": 1772703720000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 1404.32, "quote_volume": 304.74362, "trades": 2, "taker_buy_volume": 6.18, "taker_buy_quote": 1.34724}, {"ts": 1772703780000, "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": 1772703840000, "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": 1772703900000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 4.58, "quote_volume": 0.99844, "trades": 1, "taker_buy_volume": 4.58, "taker_buy_quote": 0.99844}, {"ts": 1772703960000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 6.88, "quote_volume": 1.49984, "trades": 1, "taker_buy_volume": 6.88, "taker_buy_quote": 1.49984}, {"ts": 1772704020000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 973.43, "quote_volume": 212.20774, "trades": 1, "taker_buy_volume": 973.43, "taker_buy_quote": 212.20774}, {"ts": 1772704080000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 666.48, "quote_volume": 144.63552, "trades": 3, "taker_buy_volume": 9.36, "taker_buy_quote": 2.04048}, {"ts": 1772704140000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 14499.05, "quote_volume": 3160.7929, "trades": 39, "taker_buy_volume": 14499.05, "taker_buy_quote": 3160.7929}, {"ts": 1772704200000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 34488.5, "quote_volume": 7518.493, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704260000, "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": 1772704320000, "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": 1772704380000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 12556.25, "quote_volume": 2737.2625, "trades": 36, "taker_buy_volume": 12556.25, "taker_buy_quote": 2737.2625}, {"ts": 1772704440000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 3736.4, "quote_volume": 814.48459, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704500000, "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": 1772704560000, "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": 1772704620000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 1816.88, "quote_volume": 396.07984, "trades": 17, "taker_buy_volume": 1770.91, "taker_buy_quote": 386.05838}, {"ts": 1772704680000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 581.3, "quote_volume": 127.3047, "trades": 9, "taker_buy_volume": 581.3, "taker_buy_quote": 127.3047}, {"ts": 1772704740000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 301.1, "quote_volume": 65.6398, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704800000, "open": 0.219, "high": 0.219, "low": 0.217, "close": 0.218, "volume": 18386.02, "quote_volume": 4009.43008, "trades": 32, "taker_buy_volume": 2460.93, "taker_buy_quote": 537.86481}, {"ts": 1772704860000, "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": 1772704920000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 303.8, "quote_volume": 65.9246, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772704980000, "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": 1772705040000, "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": 1772705100000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 25376.34, "quote_volume": 5506.66578, "trades": 75, "taker_buy_volume": 16914.64, "taker_buy_quote": 3670.47688}, {"ts": 1772705160000, "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": 1772705220000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 926.81, "quote_volume": 202.01147, "trades": 3, "taker_buy_volume": 893.7, "taker_buy_quote": 194.8266}, {"ts": 1772705280000, "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": 1772705340000, "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": 1772705400000, "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": 1772705460000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 6092.63, "quote_volume": 1322.10071, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705520000, "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": 1772705580000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 4608.29, "quote_volume": 999.99893, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705640000, "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": 1772705700000, "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": 1772705760000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 23.04, "quote_volume": 4.99968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705820000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 2048.04, "quote_volume": 446.47272, "trades": 2, "taker_buy_volume": 2048.04, "taker_buy_quote": 446.47272}, {"ts": 1772705880000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 403.96, "quote_volume": 87.65932, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772705940000, "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": 1772706000000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 18047.3, "quote_volume": 3916.2641, "trades": 86, "taker_buy_volume": 11990.48, "taker_buy_quote": 2601.93416}, {"ts": 1772706060000, "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": 1772706120000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 37676.24, "quote_volume": 8175.73932, "trades": 18, "taker_buy_volume": 37671.48, "taker_buy_quote": 8174.71116}, {"ts": 1772706180000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 1206.12, "quote_volume": 262.93416, "trades": 1, "taker_buy_volume": 1206.12, "taker_buy_quote": 262.93416}, {"ts": 1772706240000, "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": 1772706300000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 110751.6, "quote_volume": 24033.51906, "trades": 46, "taker_buy_volume": 51082.44, "taker_buy_quote": 11085.31134}, {"ts": 1772706360000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 73677.66, "quote_volume": 16061.72988, "trades": 31, "taker_buy_volume": 73677.66, "taker_buy_quote": 16061.72988}, {"ts": 1772706420000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 34168.55, "quote_volume": 7449.58074, "trades": 147, "taker_buy_volume": 25406.08, "taker_buy_quote": 5539.36228}, {"ts": 1772706480000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 93.44, "quote_volume": 20.46336, "trades": 1, "taker_buy_volume": 93.44, "taker_buy_quote": 20.46336}, {"ts": 1772706540000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 8233.7, "quote_volume": 1801.88216, "trades": 4, "taker_buy_volume": 6935.56, "taker_buy_quote": 1518.88764}, {"ts": 1772706600000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 55.72, "quote_volume": 12.20268, "trades": 1, "taker_buy_volume": 55.72, "taker_buy_quote": 12.20268}, {"ts": 1772706660000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 10241.59, "quote_volume": 2242.85725, "trades": 33, "taker_buy_volume": 10190.63, "taker_buy_quote": 2231.74797}, {"ts": 1772706720000, "open": 0.219, "high": 0.22, "low": 0.218, "close": 0.22, "volume": 42505.7, "quote_volume": 9313.6952, "trades": 63, "taker_buy_volume": 41051.96, "taker_buy_quote": 8996.54707}, {"ts": 1772706780000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 71153.34, "quote_volume": 15653.05983, "trades": 203, "taker_buy_volume": 32568.42, "taker_buy_quote": 7165.0524}, {"ts": 1772706840000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 96740.69, "quote_volume": 21296.04387, "trades": 125, "taker_buy_volume": 40899.3, "taker_buy_quote": 9010.93807}, {"ts": 1772706900000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 2429.68, "quote_volume": 536.69881, "trades": 5, "taker_buy_volume": 2169.21, "taker_buy_quote": 479.39541}, {"ts": 1772706960000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 9757.78, "quote_volume": 2146.48329, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707020000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 49.2, "quote_volume": 10.7748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707080000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 12510.49, "quote_volume": 2751.67982, "trades": 4, "taker_buy_volume": 11882.51, "taker_buy_quote": 2614.1522}, {"ts": 1772707140000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 4428.65, "quote_volume": 974.303, "trades": 6, "taker_buy_volume": 4428.65, "taker_buy_quote": 974.303}, {"ts": 1772707200000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 65732.74, "quote_volume": 14395.47006, "trades": 226, "taker_buy_volume": 30430.37, "taker_buy_quote": 6664.25103}, {"ts": 1772707260000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 3308.28, "quote_volume": 724.51332, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707320000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 22890.3, "quote_volume": 5035.81131, "trades": 10, "taker_buy_volume": 22835.61, "taker_buy_quote": 5023.8342}, {"ts": 1772707380000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 14.83, "quote_volume": 3.2626, "trades": 2, "taker_buy_volume": 14.83, "taker_buy_quote": 3.2626}, {"ts": 1772707440000, "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": 1772707500000, "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 72.7, "quote_volume": 15.94232, "trades": 2, "taker_buy_volume": 21.02, "taker_buy_quote": 4.6244}, {"ts": 1772707560000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 6194.51, "quote_volume": 1362.68774, "trades": 10, "taker_buy_volume": 6090.05, "taker_buy_quote": 1339.811}, {"ts": 1772707620000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 47375.04, "quote_volume": 10422.5088, "trades": 46, "taker_buy_volume": 23344.91, "taker_buy_quote": 5135.8802}, {"ts": 1772707680000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 4462.35, "quote_volume": 981.34318, "trades": 20, "taker_buy_volume": 2623.0, "taker_buy_quote": 577.06}, {"ts": 1772707740000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 846.59, "quote_volume": 185.40321, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772707800000, "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": 1772707860000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 7874.87, "quote_volume": 1732.4714, "trades": 13, "taker_buy_volume": 7874.87, "taker_buy_quote": 1732.4714}, {"ts": 1772707920000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 40725.65, "quote_volume": 8959.1564, "trades": 39, "taker_buy_volume": 37456.31, "taker_buy_quote": 8240.3882}, {"ts": 1772707980000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 2011.29, "quote_volume": 441.27973, "trades": 17, "taker_buy_volume": 45.55, "taker_buy_quote": 10.021}, {"ts": 1772708040000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 2606.47, "quote_volume": 573.4234, "trades": 17, "taker_buy_volume": 1021.67, "taker_buy_quote": 224.7674}, {"ts": 1772708100000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 4615.42, "quote_volume": 1016.11752, "trades": 17, "taker_buy_volume": 4118.48, "taker_buy_quote": 906.79072}, {"ts": 1772708160000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 72.39, "quote_volume": 15.99819, "trades": 1, "taker_buy_volume": 72.39, "taker_buy_quote": 15.99819}, {"ts": 1772708220000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 31282.64, "quote_volume": 6908.20764, "trades": 28, "taker_buy_volume": 26026.84, "taker_buy_quote": 5751.93164}, {"ts": 1772708280000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 1412.67, "quote_volume": 312.20007, "trades": 2, "taker_buy_volume": 1412.67, "taker_buy_quote": 312.20007}, {"ts": 1772708340000, "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": 1772708400000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 99069.16, "quote_volume": 21796.40119, "trades": 47, "taker_buy_volume": 19672.58, "taker_buy_quote": 4329.15359}, {"ts": 1772708460000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 58260.42, "quote_volume": 12875.4024, "trades": 76, "taker_buy_volume": 35902.62, "taker_buy_quote": 7934.47902}, {"ts": 1772708520000, "open": 0.22, "high": 0.222, "low": 0.22, "close": 0.222, "volume": 60197.88, "quote_volume": 13304.00047, "trades": 80, "taker_buy_volume": 29695.45, "taker_buy_quote": 6564.47167}, {"ts": 1772708580000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 18212.05, "quote_volume": 4024.86305, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708640000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.222, "volume": 6942.73, "quote_volume": 1541.19277, "trades": 5, "taker_buy_volume": 6849.44, "taker_buy_quote": 1520.57568}, {"ts": 1772708700000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 953.07, "quote_volume": 211.30492, "trades": 4, "taker_buy_volume": 676.45, "taker_buy_quote": 150.1719}, {"ts": 1772708760000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 2724.91, "quote_volume": 603.74238, "trades": 2, "taker_buy_volume": 1537.27, "taker_buy_quote": 341.27394}, {"ts": 1772708820000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 1661.57, "quote_volume": 367.20697, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772708880000, "open": 0.222, "high": 0.223, "low": 0.221, "close": 0.223, "volume": 152921.9, "quote_volume": 33951.88306, "trades": 67, "taker_buy_volume": 128722.57, "taker_buy_quote": 28579.67662}, {"ts": 1772708940000, "open": 0.222, "high": 0.223, "low": 0.221, "close": 0.222, "volume": 96160.52, "quote_volume": 21348.07429, "trades": 108, "taker_buy_volume": 52367.85, "taker_buy_quote": 11626.81068}, {"ts": 1772709000000, "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 21702.03, "quote_volume": 4816.11309, "trades": 37, "taker_buy_volume": 11103.74, "taker_buy_quote": 2465.03028}, {"ts": 1772709060000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 2063.93, "quote_volume": 456.12853, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709120000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 217.96, "quote_volume": 48.16916, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709180000, "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": 1772709240000, "open": 0.221, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 65925.11, "quote_volume": 14569.75989, "trades": 21, "taker_buy_volume": 310.58, "taker_buy_quote": 68.94876}, {"ts": 1772709300000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 38478.81, "quote_volume": 8503.81701, "trades": 37, "taker_buy_volume": 140.82, "taker_buy_quote": 31.12122}, {"ts": 1772709360000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 35649.99, "quote_volume": 7878.64779, "trades": 49, "taker_buy_volume": 23346.93, "taker_buy_quote": 5159.67153}, {"ts": 1772709420000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 1485.94, "quote_volume": 326.94677, "trades": 5, "taker_buy_volume": 39.97, "taker_buy_quote": 8.83337}, {"ts": 1772709480000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 27141.1, "quote_volume": 5994.72223, "trades": 42, "taker_buy_volume": 17432.05, "taker_buy_quote": 3852.48305}, {"ts": 1772709540000, "open": 0.22, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 278.57, "quote_volume": 61.33303, "trades": 3, "taker_buy_volume": 47.63, "taker_buy_quote": 10.52623}, {"ts": 1772709600000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 98.29, "quote_volume": 21.6238, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709660000, "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": 1772709720000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 6886.35, "quote_volume": 1514.997, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772709780000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 16131.55, "quote_volume": 3565.07255, "trades": 3, "taker_buy_volume": 16131.55, "taker_buy_quote": 3565.07255}, {"ts": 1772709840000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 12863.34, "quote_volume": 2830.83281, "trades": 6, "taker_buy_volume": 898.01, "taker_buy_quote": 198.46021}, {"ts": 1772709900000, "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": 1772709960000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 6945.72, "quote_volume": 1535.00412, "trades": 20, "taker_buy_volume": 6945.72, "taker_buy_quote": 1535.00412}, {"ts": 1772710020000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 14191.94, "quote_volume": 3136.41874, "trades": 76, "taker_buy_volume": 3207.1, "taker_buy_quote": 708.7691}, {"ts": 1772710080000, "open": 0.222, "high": 0.222, "low": 0.222, "close": 0.222, "volume": 15285.85, "quote_volume": 3393.4587, "trades": 1, "taker_buy_volume": 15285.85, "taker_buy_quote": 3393.4587}, {"ts": 1772710140000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 13392.86, "quote_volume": 2959.82206, "trades": 18, "taker_buy_volume": 90.49, "taker_buy_quote": 19.99829}, {"ts": 1772710200000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 24762.21, "quote_volume": 5472.44841, "trades": 17, "taker_buy_volume": 24762.21, "taker_buy_quote": 5472.44841}, {"ts": 1772710260000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 3327.64, "quote_volume": 734.17751, "trades": 3, "taker_buy_volume": 2096.71, "taker_buy_quote": 463.37291}, {"ts": 1772710320000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 95.82, "quote_volume": 21.17622, "trades": 1, "taker_buy_volume": 95.82, "taker_buy_quote": 21.17622}, {"ts": 1772710380000, "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.22, "volume": 10661.74, "quote_volume": 2354.24454, "trades": 3, "taker_buy_volume": 8661.74, "taker_buy_quote": 1914.24454}, {"ts": 1772710440000, "open": 0.22, "high": 0.22, "low": 0.22, "close": 0.22, "volume": 8698.44, "quote_volume": 1913.6568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710500000, "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": 1772710560000, "open": 0.221, "high": 0.221, "low": 0.221, "close": 0.221, "volume": 3721.42, "quote_volume": 822.43382, "trades": 3, "taker_buy_volume": 3721.42, "taker_buy_quote": 822.43382}, {"ts": 1772710620000, "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 126315.43, "quote_volume": 27789.27972, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710680000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 190861.81, "quote_volume": 41769.78236, "trades": 109, "taker_buy_volume": 3485.82, "taker_buy_quote": 763.39458}, {"ts": 1772710740000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 36350.41, "quote_volume": 7924.38938, "trades": 68, "taker_buy_volume": 103.87, "taker_buy_quote": 22.64366}, {"ts": 1772710800000, "open": 0.217, "high": 0.218, "low": 0.216, "close": 0.216, "volume": 293890.83, "quote_volume": 63768.96858, "trades": 301, "taker_buy_volume": 108533.3, "taker_buy_quote": 23551.7779}, {"ts": 1772710860000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 1313.23, "quote_volume": 283.65768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772710920000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 5834.61, "quote_volume": 1260.339, "trades": 5, "taker_buy_volume": 63.24, "taker_buy_quote": 13.72308}, {"ts": 1772710980000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 2332.52, "quote_volume": 503.82432, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711040000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 24815.08, "quote_volume": 5384.87236, "trades": 17, "taker_buy_volume": 24815.08, "taker_buy_quote": 5384.87236}, {"ts": 1772711100000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 189055.62, "quote_volume": 41025.06954, "trades": 89, "taker_buy_volume": 148881.27, "taker_buy_quote": 32307.23559}, {"ts": 1772711160000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 1365.19, "quote_volume": 297.61142, "trades": 1, "taker_buy_volume": 1365.19, "taker_buy_quote": 297.61142}, {"ts": 1772711220000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 239.13, "quote_volume": 52.10896, "trades": 3, "taker_buy_volume": 217.75, "taker_buy_quote": 47.4695}, {"ts": 1772711280000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 145267.55, "quote_volume": 31523.06387, "trades": 27, "taker_buy_volume": 51.32, "taker_buy_quote": 11.14196}, {"ts": 1772711340000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 87767.46, "quote_volume": 19051.87909, "trades": 45, "taker_buy_volume": 84413.46, "taker_buy_quote": 18324.06109}, {"ts": 1772711400000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 851.66, "quote_volume": 184.81022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711460000, "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": 1772711520000, "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": 1772711580000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 72.88, "quote_volume": 15.81496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711640000, "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": 1772711700000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 137.48, "quote_volume": 29.83316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772711760000, "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": 1772711820000, "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": 1772711880000, "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": 1772711940000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 170.64, "quote_volume": 37.02888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712000000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 23395.56, "quote_volume": 5099.99032, "trades": 18, "taker_buy_volume": 23153.8, "taker_buy_quote": 5047.5284}, {"ts": 1772712060000, "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": 1772712120000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 28444.11, "quote_volume": 6172.38123, "trades": 93, "taker_buy_volume": 14018.15, "taker_buy_quote": 3041.94791}, {"ts": 1772712180000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 68821.26, "quote_volume": 14933.95272, "trades": 59, "taker_buy_volume": 44845.47, "taker_buy_quote": 9731.46699}, {"ts": 1772712240000, "open": 0.217, "high": 0.218, "low": 0.216, "close": 0.217, "volume": 161644.97, "quote_volume": 35074.26185, "trades": 166, "taker_buy_volume": 62881.7, "taker_buy_quote": 13645.35683}, {"ts": 1772712300000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 25461.76, "quote_volume": 5525.20192, "trades": 46, "taker_buy_volume": 8747.42, "taker_buy_quote": 1898.19014}, {"ts": 1772712360000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 17330.13, "quote_volume": 3760.63821, "trades": 31, "taker_buy_volume": 5931.69, "taker_buy_quote": 1287.17673}, {"ts": 1772712420000, "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": 1772712480000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 4707.81, "quote_volume": 1026.30258, "trades": 20, "taker_buy_volume": 4707.81, "taker_buy_quote": 1026.30258}, {"ts": 1772712540000, "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": 1772712600000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 3686.35, "quote_volume": 799.9747, "trades": 4, "taker_buy_volume": 36.75, "taker_buy_quote": 8.0115}, {"ts": 1772712660000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 163.01, "quote_volume": 35.37317, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772712720000, "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": 1772712780000, "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": 1772712840000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 60984.78, "quote_volume": 13233.69726, "trades": 104, "taker_buy_volume": 17222.78, "taker_buy_quote": 3737.34326}, {"ts": 1772712900000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 5625.16, "quote_volume": 1220.65972, "trades": 3, "taker_buy_volume": 5625.16, "taker_buy_quote": 1220.65972}, {"ts": 1772712960000, "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": 1772713020000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 29989.06, "quote_volume": 6477.64319, "trades": 110, "taker_buy_volume": 21716.55, "taker_buy_quote": 4690.78103}, {"ts": 1772713080000, "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": 1772713140000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 165613.92, "quote_volume": 35975.10332, "trades": 134, "taker_buy_volume": 124473.46, "taker_buy_quote": 27047.6235}, {"ts": 1772713200000, "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": 1772713260000, "open": 0.218, "high": 0.219, "low": 0.217, "close": 0.217, "volume": 62049.93, "quote_volume": 13527.27482, "trades": 96, "taker_buy_volume": 37088.96, "taker_buy_quote": 8086.28336}, {"ts": 1772713320000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 16.56, "quote_volume": 3.61008, "trades": 1, "taker_buy_volume": 16.56, "taker_buy_quote": 3.61008}, {"ts": 1772713380000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 1010.93, "quote_volume": 220.38274, "trades": 1, "taker_buy_volume": 1010.93, "taker_buy_quote": 220.38274}, {"ts": 1772713440000, "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": 1772713500000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 41798.8, "quote_volume": 9112.1384, "trades": 37, "taker_buy_volume": 28124.6, "taker_buy_quote": 6131.1628}, {"ts": 1772713560000, "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": 1772713620000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 1524.91, "quote_volume": 332.43038, "trades": 1, "taker_buy_volume": 1524.91, "taker_buy_quote": 332.43038}, {"ts": 1772713680000, "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": 1772713740000, "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": 1772713800000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 1143.17, "quote_volume": 249.21106, "trades": 5, "taker_buy_volume": 1143.17, "taker_buy_quote": 249.21106}, {"ts": 1772713860000, "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": 1772713920000, "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": 1772713980000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 850.94, "quote_volume": 184.65398, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714040000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 227.75, "quote_volume": 49.6495, "trades": 2, "taker_buy_volume": 227.75, "taker_buy_quote": 49.6495}, {"ts": 1772714100000, "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": 1772714160000, "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": 1772714220000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 120819.91, "quote_volume": 26217.92047, "trades": 141, "taker_buy_volume": 105340.59, "taker_buy_quote": 22858.90803}, {"ts": 1772714280000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 110.15, "quote_volume": 23.90255, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714340000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 351.31, "quote_volume": 76.23427, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714400000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 46132.7, "quote_volume": 10056.9286, "trades": 48, "taker_buy_volume": 26420.89, "taker_buy_quote": 5759.75402}, {"ts": 1772714460000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 16837.93, "quote_volume": 3670.41126, "trades": 21, "taker_buy_volume": 15121.75, "taker_buy_quote": 3296.5415}, {"ts": 1772714520000, "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": 1772714580000, "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": 1772714640000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 141.48, "quote_volume": 30.84264, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714700000, "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": 1772714760000, "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": 1772714820000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 133.13, "quote_volume": 29.02234, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772714880000, "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": 1772714940000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 103478.31, "quote_volume": 22661.74343, "trades": 164, "taker_buy_volume": 48311.68, "taker_buy_quote": 10580.25792}, {"ts": 1772715000000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 34652.74, "quote_volume": 7588.95006, "trades": 94, "taker_buy_volume": 10468.54, "taker_buy_quote": 2292.61026}, {"ts": 1772715060000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 913.24, "quote_volume": 199.99956, "trades": 5, "taker_buy_volume": 913.24, "taker_buy_quote": 199.99956}, {"ts": 1772715120000, "open": 0.219, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 144.72, "quote_volume": 31.68064, "trades": 2, "taker_buy_volume": 131.68, "taker_buy_quote": 28.83792}, {"ts": 1772715180000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 158.66, "quote_volume": 34.58788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715240000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 29039.39, "quote_volume": 6359.62641, "trades": 26, "taker_buy_volume": 29039.39, "taker_buy_quote": 6359.62641}, {"ts": 1772715300000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 45.76, "quote_volume": 10.02144, "trades": 6, "taker_buy_volume": 45.76, "taker_buy_quote": 10.02144}, {"ts": 1772715360000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 94.3, "quote_volume": 20.5574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715420000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 140.61, "quote_volume": 30.65298, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715480000, "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": 1772715540000, "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": 1772715600000, "open": 0.219, "high": 0.219, "low": 0.219, "close": 0.219, "volume": 1745.98, "quote_volume": 382.36962, "trades": 3, "taker_buy_volume": 1745.98, "taker_buy_quote": 382.36962}, {"ts": 1772715660000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 7764.97, "quote_volume": 1692.76346, "trades": 31, "taker_buy_volume": 66.33, "taker_buy_quote": 14.45994}, {"ts": 1772715720000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 2492.22, "quote_volume": 543.30396, "trades": 2, "taker_buy_volume": 2492.22, "taker_buy_quote": 543.30396}, {"ts": 1772715780000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 87.66, "quote_volume": 19.10988, "trades": 2, "taker_buy_volume": 87.66, "taker_buy_quote": 19.10988}, {"ts": 1772715840000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 40254.54, "quote_volume": 8735.23518, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772715900000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 13325.81, "quote_volume": 2879.75744, "trades": 10, "taker_buy_volume": 1382.48, "taker_buy_quote": 299.99816}, {"ts": 1772715960000, "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": 1772716020000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 14290.58, "quote_volume": 3086.76528, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716080000, "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": 1772716140000, "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": 1772716200000, "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": 1772716260000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 600.0, "quote_volume": 130.2, "trades": 6, "taker_buy_volume": 600.0, "taker_buy_quote": 130.2}, {"ts": 1772716320000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 36253.8, "quote_volume": 7830.8208, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716380000, "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": 1772716440000, "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": 1772716500000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 114.83, "quote_volume": 24.80328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716560000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 18110.7, "quote_volume": 3911.9112, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772716620000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 6023.33, "quote_volume": 1301.96116, "trades": 6, "taker_buy_volume": 921.88, "taker_buy_quote": 200.04796}, {"ts": 1772716680000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 85839.85, "quote_volume": 18541.4076, "trades": 184, "taker_buy_volume": 56748.93, "taker_buy_quote": 12257.76888}, {"ts": 1772716740000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 16197.54, "quote_volume": 3498.66864, "trades": 81, "taker_buy_volume": 5445.72, "taker_buy_quote": 1176.27552}, {"ts": 1772716800000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 46167.37, "quote_volume": 9972.17956, "trades": 15, "taker_buy_volume": 27.64, "taker_buy_quote": 5.99788}, {"ts": 1772716860000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 25985.57, "quote_volume": 5612.88312, "trades": 53, "taker_buy_volume": 4040.46, "taker_buy_quote": 872.73936}, {"ts": 1772716920000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 39689.41, "quote_volume": 8572.91256, "trades": 72, "taker_buy_volume": 6683.71, "taker_buy_quote": 1443.68136}, {"ts": 1772716980000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 57395.06, "quote_volume": 12394.28394, "trades": 49, "taker_buy_volume": 35738.35, "taker_buy_quote": 7719.4836}, {"ts": 1772717040000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 2887.35, "quote_volume": 623.6676, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772717100000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 106420.34, "quote_volume": 22880.94386, "trades": 119, "taker_buy_volume": 2667.36, "taker_buy_quote": 574.05316}, {"ts": 1772717160000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 366.02, "quote_volume": 78.92578, "trades": 6, "taker_buy_volume": 231.48, "taker_buy_quote": 49.99968}, {"ts": 1772717220000, "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": 1772717280000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 33.14, "quote_volume": 7.15824, "trades": 1, "taker_buy_volume": 33.14, "taker_buy_quote": 7.15824}, {"ts": 1772717340000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 56.43, "quote_volume": 12.18888, "trades": 2, "taker_buy_volume": 56.43, "taker_buy_quote": 12.18888}, {"ts": 1772717400000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 56501.63, "quote_volume": 12147.85045, "trades": 111, "taker_buy_volume": 23607.35, "taker_buy_quote": 5075.58025}, {"ts": 1772717460000, "open": 0.214, "high": 0.215, "low": 0.213, "close": 0.214, "volume": 238021.82, "quote_volume": 50937.4497, "trades": 276, "taker_buy_volume": 72068.24, "taker_buy_quote": 15424.0452}, {"ts": 1772717520000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 48493.42, "quote_volume": 10376.91744, "trades": 74, "taker_buy_volume": 23396.68, "taker_buy_quote": 5006.88952}, {"ts": 1772717580000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 8537.34, "quote_volume": 1827.00391, "trades": 74, "taker_buy_volume": 4134.62, "taker_buy_quote": 884.82183}, {"ts": 1772717640000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 20289.51, "quote_volume": 4341.95514, "trades": 26, "taker_buy_volume": 1394.05, "taker_buy_quote": 298.3267}, {"ts": 1772717700000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 17095.65, "quote_volume": 3658.4691, "trades": 53, "taker_buy_volume": 14150.96, "taker_buy_quote": 3028.30544}, {"ts": 1772717760000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 33305.49, "quote_volume": 7139.73666, "trades": 24, "taker_buy_volume": 31904.05, "taker_buy_quote": 6839.8285}, {"ts": 1772717820000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 23603.74, "quote_volume": 5051.20036, "trades": 68, "taker_buy_volume": 2813.31, "taker_buy_quote": 602.04834}, {"ts": 1772717880000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 6842.36, "quote_volume": 1464.26504, "trades": 56, "taker_buy_volume": 3530.13, "taker_buy_quote": 755.44782}, {"ts": 1772717940000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 232.55, "quote_volume": 49.99825, "trades": 1, "taker_buy_volume": 232.55, "taker_buy_quote": 49.99825}, {"ts": 1772718000000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 232.55, "quote_volume": 49.99825, "trades": 1, "taker_buy_volume": 232.55, "taker_buy_quote": 49.99825}, {"ts": 1772718060000, "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": 1772718120000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 41079.03, "quote_volume": 8831.99145, "trades": 86, "taker_buy_volume": 33435.01, "taker_buy_quote": 7188.52715}, {"ts": 1772718180000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 252.28, "quote_volume": 54.2402, "trades": 1, "taker_buy_volume": 252.28, "taker_buy_quote": 54.2402}, {"ts": 1772718240000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 134.94, "quote_volume": 29.0121, "trades": 2, "taker_buy_volume": 134.94, "taker_buy_quote": 29.0121}, {"ts": 1772718300000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 74449.71, "quote_volume": 16006.68765, "trades": 53, "taker_buy_volume": 46811.5, "taker_buy_quote": 10064.4725}, {"ts": 1772718360000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 358.38, "quote_volume": 76.73994, "trades": 4, "taker_buy_volume": 46.62, "taker_buy_quote": 10.0233}, {"ts": 1772718420000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 66429.5, "quote_volume": 14282.5425, "trades": 38, "taker_buy_volume": 59643.12, "taker_buy_quote": 12823.4708}, {"ts": 1772718480000, "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": 1772718540000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 66771.84, "quote_volume": 14355.9456, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772718600000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 49093.99, "quote_volume": 10555.20785, "trades": 45, "taker_buy_volume": 2187.0, "taker_buy_quote": 470.205}, {"ts": 1772718660000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 4405.36, "quote_volume": 951.54846, "trades": 4, "taker_buy_volume": 4396.06, "taker_buy_quote": 949.54896}, {"ts": 1772718720000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 183.23, "quote_volume": 39.43814, "trades": 2, "taker_buy_volume": 43.69, "taker_buy_quote": 9.43704}, {"ts": 1772718780000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 319.38, "quote_volume": 68.98608, "trades": 5, "taker_buy_volume": 319.38, "taker_buy_quote": 68.98608}, {"ts": 1772718840000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 92.59, "quote_volume": 19.99944, "trades": 4, "taker_buy_volume": 92.59, "taker_buy_quote": 19.99944}, {"ts": 1772718900000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 457.55, "quote_volume": 98.81685, "trades": 5, "taker_buy_volume": 443.6, "taker_buy_quote": 95.8176}, {"ts": 1772718960000, "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": 1772719020000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 91324.28, "quote_volume": 19641.7097, "trades": 66, "taker_buy_volume": 32960.62, "taker_buy_quote": 7093.5228}, {"ts": 1772719080000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 40.18, "quote_volume": 8.6387, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719140000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 2589.58, "quote_volume": 556.78327, "trades": 5, "taker_buy_volume": 23.57, "taker_buy_quote": 5.09112}, {"ts": 1772719200000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 460.27, "quote_volume": 99.00112, "trades": 2, "taker_buy_volume": 43.07, "taker_buy_quote": 9.30312}, {"ts": 1772719260000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 92.56, "quote_volume": 19.9004, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719320000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 46.4, "quote_volume": 10.0224, "trades": 1, "taker_buy_volume": 46.4, "taker_buy_quote": 10.0224}, {"ts": 1772719380000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 7573.55, "quote_volume": 1635.8868, "trades": 29, "taker_buy_volume": 7573.55, "taker_buy_quote": 1635.8868}, {"ts": 1772719440000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 52.47, "quote_volume": 11.33352, "trades": 5, "taker_buy_volume": 52.47, "taker_buy_quote": 11.33352}, {"ts": 1772719500000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 860.57, "quote_volume": 185.88312, "trades": 4, "taker_buy_volume": 860.57, "taker_buy_quote": 185.88312}, {"ts": 1772719560000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 4327.51, "quote_volume": 930.41465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719620000, "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": 1772719680000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 57998.6, "quote_volume": 12469.699, "trades": 118, "taker_buy_volume": 39393.99, "taker_buy_quote": 8469.70785}, {"ts": 1772719740000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 697.67, "quote_volume": 149.99905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772719800000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 57.55, "quote_volume": 12.4308, "trades": 1, "taker_buy_volume": 57.55, "taker_buy_quote": 12.4308}, {"ts": 1772719860000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 22332.79, "quote_volume": 4823.88264, "trades": 42, "taker_buy_volume": 15608.06, "taker_buy_quote": 3371.34096}, {"ts": 1772719920000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 1219.65, "quote_volume": 263.4444, "trades": 1, "taker_buy_volume": 1219.65, "taker_buy_quote": 263.4444}, {"ts": 1772719980000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 126.08, "quote_volume": 27.11862, "trades": 3, "taker_buy_volume": 11.42, "taker_buy_quote": 2.46672}, {"ts": 1772720040000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 69.76, "quote_volume": 14.9984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720100000, "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": 1772720160000, "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": 1772720220000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 133259.73, "quote_volume": 28650.84195, "trades": 131, "taker_buy_volume": 19895.91, "taker_buy_quote": 4277.62065}, {"ts": 1772720280000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 46.62, "quote_volume": 10.0233, "trades": 1, "taker_buy_volume": 46.62, "taker_buy_quote": 10.0233}, {"ts": 1772720340000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 533.26, "quote_volume": 114.11764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720400000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 1682.15, "quote_volume": 359.9801, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720460000, "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": 1772720520000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 12474.66, "quote_volume": 2669.57724, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772720580000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 71728.89, "quote_volume": 15421.71135, "trades": 31, "taker_buy_volume": 45265.25, "taker_buy_quote": 9732.02875}, {"ts": 1772720640000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 5.68, "quote_volume": 1.2212, "trades": 1, "taker_buy_volume": 5.68, "taker_buy_quote": 1.2212}, {"ts": 1772720700000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 34164.28, "quote_volume": 7345.3202, "trades": 23, "taker_buy_volume": 33788.41, "taker_buy_quote": 7264.50815}, {"ts": 1772720760000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 26271.22, "quote_volume": 5648.23368, "trades": 48, "taker_buy_volume": 596.26, "taker_buy_quote": 128.1959}, {"ts": 1772720820000, "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": 1772720880000, "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": 1772720940000, "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": 1772721000000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 142835.57, "quote_volume": 30681.30885, "trades": 119, "taker_buy_volume": 55604.43, "taker_buy_quote": 11954.95245}, {"ts": 1772721060000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 51916.0, "quote_volume": 11161.94, "trades": 80, "taker_buy_volume": 12972.85, "taker_buy_quote": 2789.16275}, {"ts": 1772721120000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 41581.48, "quote_volume": 8940.22653, "trades": 123, "taker_buy_volume": 20819.76, "taker_buy_quote": 4476.45673}, {"ts": 1772721180000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 51144.7, "quote_volume": 11058.80788, "trades": 93, "taker_buy_volume": 29346.04, "taker_buy_quote": 6350.29732}, {"ts": 1772721240000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 178812.41, "quote_volume": 38802.49297, "trades": 95, "taker_buy_volume": 151608.94, "taker_buy_quote": 32899.33998}, {"ts": 1772721300000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 23233.41, "quote_volume": 5041.64997, "trades": 59, "taker_buy_volume": 8903.54, "taker_buy_quote": 1932.06818}, {"ts": 1772721360000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 4531.13, "quote_volume": 983.25521, "trades": 43, "taker_buy_volume": 2699.02, "taker_buy_quote": 585.68734}, {"ts": 1772721420000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 12642.05, "quote_volume": 2743.32485, "trades": 116, "taker_buy_volume": 6943.63, "taker_buy_quote": 1506.76771}, {"ts": 1772721480000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 5852.84, "quote_volume": 1270.06628, "trades": 51, "taker_buy_volume": 5344.33, "taker_buy_quote": 1159.71961}, {"ts": 1772721540000, "open": 0.217, "high": 0.217, "low": 0.215, "close": 0.215, "volume": 33264.07, "quote_volume": 7190.94782, "trades": 74, "taker_buy_volume": 1777.03, "taker_buy_quote": 385.61551}, {"ts": 1772721600000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 7746.83, "quote_volume": 1673.31528, "trades": 83, "taker_buy_volume": 5184.62, "taker_buy_quote": 1119.87792}, {"ts": 1772721660000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 41520.23, "quote_volume": 8926.90871, "trades": 170, "taker_buy_volume": 28411.44, "taker_buy_quote": 6108.51886}, {"ts": 1772721720000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 88318.37, "quote_volume": 18988.44955, "trades": 189, "taker_buy_volume": 55722.68, "taker_buy_quote": 11980.3762}, {"ts": 1772721780000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 75437.05, "quote_volume": 16218.96575, "trades": 114, "taker_buy_volume": 39352.64, "taker_buy_quote": 8460.8176}, {"ts": 1772721840000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 24926.8, "quote_volume": 5359.2713, "trades": 118, "taker_buy_volume": 8021.76, "taker_buy_quote": 1724.6877}, {"ts": 1772721900000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 49709.44, "quote_volume": 10687.5296, "trades": 76, "taker_buy_volume": 6907.45, "taker_buy_quote": 1485.10175}, {"ts": 1772721960000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 10939.29, "quote_volume": 2351.94735, "trades": 73, "taker_buy_volume": 2845.34, "taker_buy_quote": 611.7481}, {"ts": 1772722020000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 80894.67, "quote_volume": 17473.15347, "trades": 48, "taker_buy_volume": 61169.72, "taker_buy_quote": 13212.65952}, {"ts": 1772722080000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 37059.35, "quote_volume": 8004.8196, "trades": 42, "taker_buy_volume": 3232.16, "taker_buy_quote": 698.14656}, {"ts": 1772722140000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 45791.68, "quote_volume": 9845.2112, "trades": 93, "taker_buy_volume": 16227.92, "taker_buy_quote": 3489.0028}, {"ts": 1772722200000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 16856.61, "quote_volume": 3638.55006, "trades": 85, "taker_buy_volume": 8235.15, "taker_buy_quote": 1778.7659}, {"ts": 1772722260000, "open": 0.216, "high": 0.218, "low": 0.216, "close": 0.217, "volume": 79373.96, "quote_volume": 17200.64989, "trades": 292, "taker_buy_volume": 41573.96, "taker_buy_quote": 9001.64771}, {"ts": 1772722320000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 3383.83, "quote_volume": 734.06017, "trades": 43, "taker_buy_volume": 9.38, "taker_buy_quote": 2.03546}, {"ts": 1772722380000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 19703.24, "quote_volume": 4266.58835, "trades": 39, "taker_buy_volume": 11622.99, "taker_buy_quote": 2521.25435}, {"ts": 1772722440000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 10544.26, "quote_volume": 2277.56016, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722500000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 1989.69, "quote_volume": 429.77304, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772722560000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 48460.73, "quote_volume": 10467.51768, "trades": 109, "taker_buy_volume": 4438.92, "taker_buy_quote": 958.80672}, {"ts": 1772722620000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 9556.73, "quote_volume": 2064.43801, "trades": 82, "taker_buy_volume": 5362.81, "taker_buy_quote": 1158.55129}, {"ts": 1772722680000, "open": 0.216, "high": 0.218, "low": 0.216, "close": 0.218, "volume": 20961.74, "quote_volume": 4550.49593, "trades": 61, "taker_buy_volume": 16308.87, "taker_buy_quote": 3545.45276}, {"ts": 1772722740000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 130132.32, "quote_volume": 28243.30059, "trades": 247, "taker_buy_volume": 53820.74, "taker_buy_quote": 11683.68773}, {"ts": 1772722800000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 9204.15, "quote_volume": 1996.11234, "trades": 59, "taker_buy_volume": 5735.65, "taker_buy_quote": 1244.63605}, {"ts": 1772722860000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 22779.31, "quote_volume": 4943.08257, "trades": 72, "taker_buy_volume": 16646.3, "taker_buy_quote": 3612.2471}, {"ts": 1772722920000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 207.37, "quote_volume": 44.99929, "trades": 1, "taker_buy_volume": 207.37, "taker_buy_quote": 44.99929}, {"ts": 1772722980000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 58991.2, "quote_volume": 12742.43385, "trades": 87, "taker_buy_volume": 4625.83, "taker_buy_quote": 999.51393}, {"ts": 1772723040000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 96954.78, "quote_volume": 20942.23248, "trades": 160, "taker_buy_volume": 33996.68, "taker_buy_quote": 7343.28288}, {"ts": 1772723100000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 26961.22, "quote_volume": 5821.2125, "trades": 47, "taker_buy_volume": 20506.7, "taker_buy_quote": 4429.4472}, {"ts": 1772723160000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 755.29, "quote_volume": 162.61883, "trades": 2, "taker_buy_volume": 231.48, "taker_buy_quote": 49.99968}, {"ts": 1772723220000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 54481.37, "quote_volume": 11713.49455, "trades": 85, "taker_buy_volume": 19025.66, "taker_buy_quote": 4090.5169}, {"ts": 1772723280000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 181274.63, "quote_volume": 38792.77082, "trades": 225, "taker_buy_volume": 19543.48, "taker_buy_quote": 4182.30472}, {"ts": 1772723340000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 3121.09, "quote_volume": 667.84226, "trades": 26, "taker_buy_volume": 3050.09, "taker_buy_quote": 652.71926}, {"ts": 1772723400000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 390693.03, "quote_volume": 83217.76946, "trades": 229, "taker_buy_volume": 78932.27, "taker_buy_quote": 16812.72758}, {"ts": 1772723460000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 57106.71, "quote_volume": 12163.72923, "trades": 70, "taker_buy_volume": 47.05, "taker_buy_quote": 10.02165}, {"ts": 1772723520000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 50197.08, "quote_volume": 10691.97804, "trades": 108, "taker_buy_volume": 40572.93, "taker_buy_quote": 8642.03409}, {"ts": 1772723580000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 86765.42, "quote_volume": 18554.37874, "trades": 118, "taker_buy_volume": 55597.62, "taker_buy_quote": 11897.52128}, {"ts": 1772723640000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 16079.55, "quote_volume": 3440.96621, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772723700000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 5559.57, "quote_volume": 1189.51489, "trades": 10, "taker_buy_volume": 5326.48, "taker_buy_quote": 1139.86672}, {"ts": 1772723760000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 26.21, "quote_volume": 5.60894, "trades": 4, "taker_buy_volume": 26.21, "taker_buy_quote": 5.60894}, {"ts": 1772723820000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 25538.14, "quote_volume": 5439.62382, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772723880000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 85617.27, "quote_volume": 18236.37477, "trades": 221, "taker_buy_volume": 15545.79, "taker_buy_quote": 3311.25327}, {"ts": 1772723940000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 45577.95, "quote_volume": 9708.10335, "trades": 93, "taker_buy_volume": 9628.56, "taker_buy_quote": 2050.88328}, {"ts": 1772724000000, "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": 1772724060000, "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": 1772724120000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 33930.29, "quote_volume": 7227.15177, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724180000, "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": 1772724240000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 605.34, "quote_volume": 128.33208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724300000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 15163.85, "quote_volume": 3214.7362, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724360000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 27839.1, "quote_volume": 5901.8892, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724420000, "open": 0.212, "high": 0.213, "low": 0.211, "close": 0.212, "volume": 231726.55, "quote_volume": 49137.38717, "trades": 365, "taker_buy_volume": 140951.16, "taker_buy_quote": 29893.44462}, {"ts": 1772724480000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 9172.06, "quote_volume": 1944.47672, "trades": 68, "taker_buy_volume": 3193.9, "taker_buy_quote": 677.1068}, {"ts": 1772724540000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 943.39, "quote_volume": 199.99868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724600000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 93037.62, "quote_volume": 19723.97544, "trades": 124, "taker_buy_volume": 17048.98, "taker_buy_quote": 3614.38376}, {"ts": 1772724660000, "open": 0.212, "high": 0.213, "low": 0.211, "close": 0.212, "volume": 265691.08, "quote_volume": 56320.54047, "trades": 385, "taker_buy_volume": 153370.9, "taker_buy_quote": 32515.1302}, {"ts": 1772724720000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 176496.58, "quote_volume": 37419.80585, "trades": 320, "taker_buy_volume": 68837.09, "taker_buy_quote": 14595.99397}, {"ts": 1772724780000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 79671.12, "quote_volume": 16969.94856, "trades": 160, "taker_buy_volume": 53176.16, "taker_buy_quote": 11326.52208}, {"ts": 1772724840000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 33849.8, "quote_volume": 7209.8234, "trades": 197, "taker_buy_volume": 10712.11, "taker_buy_quote": 2281.67943}, {"ts": 1772724900000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 43.44, "quote_volume": 9.20928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772724960000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 161830.44, "quote_volume": 34449.53132, "trades": 278, "taker_buy_volume": 58061.2, "taker_buy_quote": 12367.0356}, {"ts": 1772725020000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 35775.2, "quote_volume": 7620.1176, "trades": 138, "taker_buy_volume": 24592.88, "taker_buy_quote": 5238.28344}, {"ts": 1772725080000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 11590.18, "quote_volume": 2468.70834, "trades": 84, "taker_buy_volume": 7362.54, "taker_buy_quote": 1568.22102}, {"ts": 1772725140000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 40.59, "quote_volume": 8.68626, "trades": 1, "taker_buy_volume": 40.59, "taker_buy_quote": 8.68626}, {"ts": 1772725200000, "open": 0.214, "high": 0.215, "low": 0.213, "close": 0.213, "volume": 303848.1, "quote_volume": 64775.796, "trades": 286, "taker_buy_volume": 83131.94, "taker_buy_quote": 17732.83699}, {"ts": 1772725260000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 119245.02, "quote_volume": 25399.18926, "trades": 128, "taker_buy_volume": 64265.1, "taker_buy_quote": 13688.4663}, {"ts": 1772725320000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 26349.74, "quote_volume": 5612.47128, "trades": 44, "taker_buy_volume": 4008.61, "taker_buy_quote": 853.83393}, {"ts": 1772725380000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 145.53, "quote_volume": 30.99789, "trades": 4, "taker_buy_volume": 145.53, "taker_buy_quote": 30.99789}, {"ts": 1772725440000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 8.39, "quote_volume": 1.78707, "trades": 1, "taker_buy_volume": 8.39, "taker_buy_quote": 1.78707}, {"ts": 1772725500000, "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": 1772725560000, "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": 1772725620000, "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 7058.94, "quote_volume": 1496.50136, "trades": 35, "taker_buy_volume": 6.08, "taker_buy_quote": 1.29504}, {"ts": 1772725680000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 47.72, "quote_volume": 10.16436, "trades": 1, "taker_buy_volume": 47.72, "taker_buy_quote": 10.16436}, {"ts": 1772725740000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 5477.71, "quote_volume": 1161.27452, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725800000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 1898.47, "quote_volume": 402.47564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772725860000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 20427.26, "quote_volume": 4351.00638, "trades": 36, "taker_buy_volume": 15404.97, "taker_buy_quote": 3281.25861}, {"ts": 1772725920000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 101369.24, "quote_volume": 21592.40312, "trades": 110, "taker_buy_volume": 55666.79, "taker_buy_quote": 11857.78127}, {"ts": 1772725980000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 42709.08, "quote_volume": 9097.03404, "trades": 69, "taker_buy_volume": 21971.3, "taker_buy_quote": 4679.8869}, {"ts": 1772726040000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 27182.06, "quote_volume": 5789.77878, "trades": 54, "taker_buy_volume": 24294.53, "taker_buy_quote": 5174.73489}, {"ts": 1772726100000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 5052.51, "quote_volume": 1071.13212, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772726160000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 167274.76, "quote_volume": 35462.63699, "trades": 174, "taker_buy_volume": 57706.75, "taker_buy_quote": 12234.21887}, {"ts": 1772726220000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 11422.69, "quote_volume": 2421.26026, "trades": 65, "taker_buy_volume": 446.21, "taker_buy_quote": 94.59652}, {"ts": 1772726280000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 3063.9, "quote_volume": 649.5468, "trades": 26, "taker_buy_volume": 2763.9, "taker_buy_quote": 585.9468}, {"ts": 1772726340000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 60137.14, "quote_volume": 12749.07368, "trades": 60, "taker_buy_volume": 32249.73, "taker_buy_quote": 6836.94276}, {"ts": 1772726400000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 50720.75, "quote_volume": 10752.40144, "trades": 126, "taker_buy_volume": 4759.91, "taker_buy_quote": 1009.10092}, {"ts": 1772726460000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 27374.6, "quote_volume": 5803.4152, "trades": 55, "taker_buy_volume": 22032.24, "taker_buy_quote": 4670.83488}, {"ts": 1772726520000, "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": 1772726580000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 149280.8, "quote_volume": 31498.2488, "trades": 129, "taker_buy_volume": 50754.39, "taker_buy_quote": 10709.17629}, {"ts": 1772726640000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 72909.21, "quote_volume": 15383.84331, "trades": 98, "taker_buy_volume": 29391.72, "taker_buy_quote": 6201.65292}, {"ts": 1772726700000, "open": 0.211, "high": 0.211, "low": 0.209, "close": 0.21, "volume": 68740.56, "quote_volume": 14428.11646, "trades": 139, "taker_buy_volume": 659.82, "taker_buy_quote": 139.03613}, {"ts": 1772726760000, "open": 0.209, "high": 0.21, "low": 0.208, "close": 0.209, "volume": 345188.13, "quote_volume": 72149.69273, "trades": 443, "taker_buy_volume": 185447.56, "taker_buy_quote": 38766.32697}, {"ts": 1772726820000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 100695.42, "quote_volume": 21045.4712, "trades": 172, "taker_buy_volume": 9069.55, "taker_buy_quote": 1895.66437}, {"ts": 1772726880000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 8237.37, "quote_volume": 1716.56314, "trades": 9, "taker_buy_volume": 3190.18, "taker_buy_quote": 666.74762}, {"ts": 1772726940000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 68596.71, "quote_volume": 14268.11568, "trades": 77, "taker_buy_volume": 4909.46, "taker_buy_quote": 1021.16768}, {"ts": 1772727000000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 3581.18, "quote_volume": 741.89118, "trades": 27, "taker_buy_volume": 586.92, "taker_buy_quote": 122.07936}, {"ts": 1772727060000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 26640.94, "quote_volume": 5514.82355, "trades": 45, "taker_buy_volume": 148.97, "taker_buy_quote": 30.98576}, {"ts": 1772727120000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 16312.45, "quote_volume": 3391.4122, "trades": 11, "taker_buy_volume": 14735.05, "taker_buy_quote": 3064.8904}, {"ts": 1772727180000, "open": 0.207, "high": 0.209, "low": 0.207, "close": 0.209, "volume": 350323.89, "quote_volume": 72745.99761, "trades": 207, "taker_buy_volume": 57196.67, "taker_buy_quote": 11910.21536}, {"ts": 1772727240000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 12601.4, "quote_volume": 2624.96833, "trades": 6, "taker_buy_volume": 3877.13, "taker_buy_quote": 810.32017}, {"ts": 1772727300000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 88370.74, "quote_volume": 18381.84192, "trades": 96, "taker_buy_volume": 51031.67, "taker_buy_quote": 10615.31536}, {"ts": 1772727360000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 99529.92, "quote_volume": 20702.22336, "trades": 114, "taker_buy_volume": 40558.23, "taker_buy_quote": 8436.11184}, {"ts": 1772727420000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 89034.21, "quote_volume": 18610.54488, "trades": 86, "taker_buy_volume": 66227.93, "taker_buy_quote": 13844.03236}, {"ts": 1772727480000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 79473.79, "quote_volume": 16611.23884, "trades": 89, "taker_buy_volume": 46016.08, "taker_buy_quote": 9618.57745}, {"ts": 1772727540000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 25060.24, "quote_volume": 5226.94999, "trades": 67, "taker_buy_volume": 412.58, "taker_buy_quote": 86.22922}, {"ts": 1772727600000, "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": 1772727660000, "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": 1772727720000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 2362.27, "quote_volume": 493.28329, "trades": 22, "taker_buy_volume": 1931.13, "taker_buy_quote": 403.60617}, {"ts": 1772727780000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 41657.87, "quote_volume": 8706.49483, "trades": 58, "taker_buy_volume": 22500.53, "taker_buy_quote": 4702.61077}, {"ts": 1772727840000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 120992.93, "quote_volume": 25287.52237, "trades": 134, "taker_buy_volume": 37745.44, "taker_buy_quote": 7888.79696}, {"ts": 1772727900000, "open": 0.209, "high": 0.21, "low": 0.208, "close": 0.209, "volume": 43711.99, "quote_volume": 9135.58545, "trades": 176, "taker_buy_volume": 31320.17, "taker_buy_quote": 6546.05502}, {"ts": 1772727960000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728020000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 17395.09, "quote_volume": 3635.57381, "trades": 14, "taker_buy_volume": 16535.14, "taker_buy_quote": 3455.84426}, {"ts": 1772728080000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 2214.41, "quote_volume": 463.76396, "trades": 11, "taker_buy_volume": 952.27, "taker_buy_quote": 199.9767}, {"ts": 1772728140000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 2421.61, "quote_volume": 506.7841, "trades": 8, "taker_buy_volume": 667.61, "taker_buy_quote": 140.1981}, {"ts": 1772728200000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 104085.78, "quote_volume": 21747.6926, "trades": 174, "taker_buy_volume": 44223.65, "taker_buy_quote": 9242.74285}, {"ts": 1772728260000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 19730.7, "quote_volume": 4123.7163, "trades": 9, "taker_buy_volume": 19730.7, "taker_buy_quote": 4123.7163}, {"ts": 1772728320000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 238.65, "quote_volume": 49.87785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728380000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 4766.73, "quote_volume": 1001.0133, "trades": 4, "taker_buy_volume": 4766.73, "taker_buy_quote": 1001.0133}, {"ts": 1772728440000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 65299.45, "quote_volume": 13712.67486, "trades": 143, "taker_buy_volume": 59977.45, "taker_buy_quote": 12595.2645}, {"ts": 1772728500000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 18786.73, "quote_volume": 3945.2133, "trades": 24, "taker_buy_volume": 2973.37, "taker_buy_quote": 624.4077}, {"ts": 1772728560000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 34086.16, "quote_volume": 7169.97572, "trades": 40, "taker_buy_volume": 28683.52, "taker_buy_quote": 6035.42132}, {"ts": 1772728620000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 13.36, "quote_volume": 2.8056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772728680000, "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": 1772728740000, "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": 1772728800000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 400.0, "quote_volume": 84.4, "trades": 1, "taker_buy_volume": 400.0, "taker_buy_quote": 84.4}, {"ts": 1772728860000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 109414.63, "quote_volume": 22979.19742, "trades": 57, "taker_buy_volume": 6634.2, "taker_buy_quote": 1395.30712}, {"ts": 1772728920000, "open": 0.211, "high": 0.211, "low": 0.209, "close": 0.21, "volume": 71753.27, "quote_volume": 15047.60745, "trades": 41, "taker_buy_volume": 6496.34, "taker_buy_quote": 1369.00097}, {"ts": 1772728980000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 1405.0, "quote_volume": 295.05, "trades": 1, "taker_buy_volume": 1405.0, "taker_buy_quote": 295.05}, {"ts": 1772729040000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 264.75, "quote_volume": 55.5975, "trades": 2, "taker_buy_volume": 264.75, "taker_buy_quote": 55.5975}, {"ts": 1772729100000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 25.0, "quote_volume": 5.25, "trades": 1, "taker_buy_volume": 25.0, "taker_buy_quote": 5.25}, {"ts": 1772729160000, "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": 1772729220000, "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": 1772729280000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 5666.41, "quote_volume": 1184.27969, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729340000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 29445.7, "quote_volume": 6154.1513, "trades": 78, "taker_buy_volume": 23252.36, "taker_buy_quote": 4859.74324}, {"ts": 1772729400000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 903.9, "quote_volume": 188.9151, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729460000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 9.38, "quote_volume": 1.96042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729520000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 223.78, "quote_volume": 46.77002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729580000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 5.47, "quote_volume": 1.1487, "trades": 1, "taker_buy_volume": 5.47, "taker_buy_quote": 1.1487}, {"ts": 1772729640000, "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": 1772729700000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 976.44, "quote_volume": 205.0524, "trades": 1, "taker_buy_volume": 976.44, "taker_buy_quote": 205.0524}, {"ts": 1772729760000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 34.18, "quote_volume": 7.14362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772729820000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 10528.29, "quote_volume": 2210.9409, "trades": 1, "taker_buy_volume": 10528.29, "taker_buy_quote": 2210.9409}, {"ts": 1772729880000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 756.13, "quote_volume": 158.05497, "trades": 2, "taker_buy_volume": 23.8, "taker_buy_quote": 4.998}, {"ts": 1772729940000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 729.48, "quote_volume": 153.1908, "trades": 2, "taker_buy_volume": 729.48, "taker_buy_quote": 153.1908}, {"ts": 1772730000000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 62988.24, "quote_volume": 13227.38643, "trades": 16, "taker_buy_volume": 62844.27, "taker_buy_quote": 13197.2967}, {"ts": 1772730060000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 48782.41, "quote_volume": 10243.84167, "trades": 40, "taker_buy_volume": 48274.47, "taker_buy_quote": 10137.6387}, {"ts": 1772730120000, "open": 0.21, "high": 0.211, "low": 0.209, "close": 0.209, "volume": 40571.06, "quote_volume": 8520.54099, "trades": 43, "taker_buy_volume": 10680.42, "taker_buy_quote": 2243.53729}, {"ts": 1772730180000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 30360.44, "quote_volume": 6375.6924, "trades": 17, "taker_buy_volume": 29141.62, "taker_buy_quote": 6119.7402}, {"ts": 1772730240000, "open": 0.211, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 18847.58, "quote_volume": 3972.91672, "trades": 89, "taker_buy_volume": 11850.67, "taker_buy_quote": 2500.49137}, {"ts": 1772730300000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 2334.86, "quote_volume": 492.65546, "trades": 3, "taker_buy_volume": 2334.86, "taker_buy_quote": 492.65546}, {"ts": 1772730360000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 98.61, "quote_volume": 20.80671, "trades": 1, "taker_buy_volume": 98.61, "taker_buy_quote": 20.80671}, {"ts": 1772730420000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 52374.24, "quote_volume": 10998.5904, "trades": 63, "taker_buy_volume": 30406.64, "taker_buy_quote": 6385.3944}, {"ts": 1772730480000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 28457.78, "quote_volume": 5976.12787, "trades": 28, "taker_buy_volume": 4533.0, "taker_buy_quote": 951.93}, {"ts": 1772730540000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 7710.23, "quote_volume": 1611.43807, "trades": 29, "taker_buy_volume": 504.9, "taker_buy_quote": 105.5241}, {"ts": 1772730600000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772730660000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 912.67, "quote_volume": 190.63536, "trades": 4, "taker_buy_volume": 800.0, "taker_buy_quote": 167.2}, {"ts": 1772730720000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 23923.44, "quote_volume": 4999.99896, "trades": 17, "taker_buy_volume": 23923.44, "taker_buy_quote": 4999.99896}, {"ts": 1772730780000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 58258.91, "quote_volume": 12161.60715, "trades": 85, "taker_buy_volume": 19895.06, "taker_buy_quote": 4158.06754}, {"ts": 1772730840000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 34068.37, "quote_volume": 7120.28933, "trades": 82, "taker_buy_volume": 28006.2, "taker_buy_quote": 5853.2958}, {"ts": 1772730900000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 1657.95, "quote_volume": 348.11669, "trades": 9, "taker_buy_volume": 1605.14, "taker_buy_quote": 337.0794}, {"ts": 1772730960000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731020000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 18040.71, "quote_volume": 3753.17775, "trades": 14, "taker_buy_volume": 710.07, "taker_buy_quote": 148.40463}, {"ts": 1772731080000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 176.91, "quote_volume": 36.79728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731140000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 1403.6, "quote_volume": 291.9488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731200000, "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": 1772731260000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 1379.82, "quote_volume": 287.00256, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731320000, "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": 1772731380000, "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": 1772731440000, "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": 1772731500000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 248.04, "quote_volume": 51.59232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731560000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 5.81, "quote_volume": 1.21429, "trades": 1, "taker_buy_volume": 5.81, "taker_buy_quote": 1.21429}, {"ts": 1772731620000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731680000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731740000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772731800000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 512599.66, "quote_volume": 107117.55914, "trades": 167, "taker_buy_volume": 239475.27, "taker_buy_quote": 50050.33143}, {"ts": 1772731860000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 80484.44, "quote_volume": 16715.49433, "trades": 75, "taker_buy_volume": 29143.88, "taker_buy_quote": 6061.92704}, {"ts": 1772731920000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 6335.44, "quote_volume": 1312.52992, "trades": 9, "taker_buy_volume": 1093.84, "taker_buy_quote": 227.51872}, {"ts": 1772731980000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 462.5, "quote_volume": 95.7375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732040000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 1698.83, "quote_volume": 351.65781, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732100000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 1341.32, "quote_volume": 278.6692, "trades": 4, "taker_buy_volume": 1015.96, "taker_buy_quote": 211.31968}, {"ts": 1772732160000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 156.1, "quote_volume": 32.3127, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732220000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 2832.05, "quote_volume": 588.65173, "trades": 31, "taker_buy_volume": 571.92, "taker_buy_quote": 118.95936}, {"ts": 1772732280000, "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": 1772732340000, "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": 1772732400000, "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": 1772732460000, "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": 1772732520000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 734.75, "quote_volume": 153.53775, "trades": 5, "taker_buy_volume": 709.75, "taker_buy_quote": 148.33775}, {"ts": 1772732580000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 25.89, "quote_volume": 5.41101, "trades": 1, "taker_buy_volume": 25.89, "taker_buy_quote": 5.41101}, {"ts": 1772732640000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 5340.8, "quote_volume": 1111.1879, "trades": 10, "taker_buy_volume": 301.5, "taker_buy_quote": 63.0135}, {"ts": 1772732700000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 29586.81, "quote_volume": 6153.85648, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772732760000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 70280.27, "quote_volume": 14618.29616, "trades": 115, "taker_buy_volume": 43890.69, "taker_buy_quote": 9129.26352}, {"ts": 1772732820000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 55413.35, "quote_volume": 11525.9768, "trades": 65, "taker_buy_volume": 27131.42, "taker_buy_quote": 5643.33536}, {"ts": 1772732880000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 15324.65, "quote_volume": 3200.58074, "trades": 20, "taker_buy_volume": 13053.54, "taker_buy_quote": 2728.18986}, {"ts": 1772732940000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 38770.04, "quote_volume": 8064.16832, "trades": 89, "taker_buy_volume": 4315.85, "taker_buy_quote": 897.6968}, {"ts": 1772733000000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 286.84, "quote_volume": 59.42407, "trades": 2, "taker_buy_volume": 48.19, "taker_buy_quote": 10.02352}, {"ts": 1772733060000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 45.77, "quote_volume": 9.47439, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733120000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 28928.07, "quote_volume": 6017.03856, "trades": 62, "taker_buy_volume": 27474.82, "taker_buy_quote": 5714.76256}, {"ts": 1772733180000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 6373.24, "quote_volume": 1330.63416, "trades": 12, "taker_buy_volume": 5000.24, "taker_buy_quote": 1045.05016}, {"ts": 1772733240000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 272.82, "quote_volume": 56.7944, "trades": 4, "taker_buy_volume": 47.84, "taker_buy_quote": 9.99856}, {"ts": 1772733300000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 15469.02, "quote_volume": 3217.55616, "trades": 10, "taker_buy_volume": 48.19, "taker_buy_quote": 10.02352}, {"ts": 1772733360000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 4613.63, "quote_volume": 959.62664, "trades": 23, "taker_buy_volume": 4180.07, "taker_buy_quote": 869.45456}, {"ts": 1772733420000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733480000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 9138.98, "quote_volume": 1891.76886, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733540000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 12.88, "quote_volume": 2.67904, "trades": 1, "taker_buy_volume": 12.88, "taker_buy_quote": 2.67904}, {"ts": 1772733600000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 92.26, "quote_volume": 19.12667, "trades": 2, "taker_buy_volume": 28.85, "taker_buy_quote": 6.0008}, {"ts": 1772733660000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 289.86, "quote_volume": 60.00611, "trades": 2, "taker_buy_volume": 5.09, "taker_buy_quote": 1.05872}, {"ts": 1772733720000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 143.5, "quote_volume": 29.848, "trades": 1, "taker_buy_volume": 143.5, "taker_buy_quote": 29.848}, {"ts": 1772733780000, "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 957.15, "quote_volume": 198.13005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772733840000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 107.65, "quote_volume": 22.3912, "trades": 1, "taker_buy_volume": 107.65, "taker_buy_quote": 22.3912}, {"ts": 1772733900000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 357.43, "quote_volume": 74.34544, "trades": 6, "taker_buy_volume": 357.43, "taker_buy_quote": 74.34544}, {"ts": 1772733960000, "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 14.26, "quote_volume": 2.9591, "trades": 2, "taker_buy_volume": 7.28, "taker_buy_quote": 1.51424}, {"ts": 1772734020000, "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 254080.64, "quote_volume": 52839.43402, "trades": 196, "taker_buy_volume": 190342.02, "taker_buy_quote": 39591.14016}, {"ts": 1772734080000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 92280.61, "quote_volume": 19194.36688, "trades": 127, "taker_buy_volume": 37839.09, "taker_buy_quote": 7870.53072}, {"ts": 1772734140000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 53691.24, "quote_volume": 11167.77792, "trades": 50, "taker_buy_volume": 50344.14, "taker_buy_quote": 10471.58112}, {"ts": 1772734200000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 44048.95, "quote_volume": 9164.02266, "trades": 62, "taker_buy_volume": 23593.17, "taker_buy_quote": 4909.22042}, {"ts": 1772734260000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 16585.33, "quote_volume": 3449.74864, "trades": 47, "taker_buy_volume": 4967.4, "taker_buy_quote": 1033.2192}, {"ts": 1772734320000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 129.76, "quote_volume": 26.99008, "trades": 17, "taker_buy_volume": 81.57, "taker_buy_quote": 16.96656}, {"ts": 1772734380000, "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": 1772734440000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 156.13, "quote_volume": 32.63117, "trades": 3, "taker_buy_volume": 156.13, "taker_buy_quote": 32.63117}, {"ts": 1772734500000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 498.0, "quote_volume": 103.584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734560000, "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": 1772734620000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 74.23, "quote_volume": 15.43984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734680000, "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": 1772734740000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 81971.84, "quote_volume": 17050.16664, "trades": 38, "taker_buy_volume": 16646.63, "taker_buy_quote": 3462.52296}, {"ts": 1772734800000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 16764.18, "quote_volume": 3502.41354, "trades": 6, "taker_buy_volume": 15464.1, "taker_buy_quote": 3231.9969}, {"ts": 1772734860000, "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 49.95, "quote_volume": 10.3896, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772734920000, "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 24637.44, "quote_volume": 5148.28748, "trades": 31, "taker_buy_volume": 23699.96, "taker_buy_quote": 4953.29164}, {"ts": 1772734980000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 15656.95, "quote_volume": 3282.65257, "trades": 31, "taker_buy_volume": 10350.02, "taker_buy_quote": 2173.5042}, {"ts": 1772735040000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 20226.67, "quote_volume": 4227.37403, "trades": 39, "taker_buy_volume": 1987.57, "taker_buy_quote": 415.40213}, {"ts": 1772735100000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 3419.87, "quote_volume": 714.75283, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735160000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 9493.43, "quote_volume": 1983.7698, "trades": 17, "taker_buy_volume": 9136.36, "taker_buy_quote": 1909.49924}, {"ts": 1772735220000, "open": 0.209, "high": 0.21, "low": 0.208, "close": 0.21, "volume": 69616.14, "quote_volume": 14540.07746, "trades": 63, "taker_buy_volume": 51907.61, "taker_buy_quote": 10854.26173}, {"ts": 1772735280000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 3048.14, "quote_volume": 640.1094, "trades": 4, "taker_buy_volume": 3048.14, "taker_buy_quote": 640.1094}, {"ts": 1772735340000, "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 44834.93, "quote_volume": 9368.22327, "trades": 51, "taker_buy_volume": 5526.04, "taker_buy_quote": 1154.94236}, {"ts": 1772735400000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 25119.27, "quote_volume": 5249.92743, "trades": 36, "taker_buy_volume": 1811.68, "taker_buy_quote": 378.64112}, {"ts": 1772735460000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735520000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 63.47, "quote_volume": 13.26523, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735580000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772735640000, "open": 0.21, "high": 0.211, "low": 0.209, "close": 0.209, "volume": 86413.97, "quote_volume": 18144.66095, "trades": 158, "taker_buy_volume": 60451.8, "taker_buy_quote": 12696.2998}, {"ts": 1772735700000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 3354.47, "quote_volume": 704.4387, "trades": 42, "taker_buy_volume": 2779.98, "taker_buy_quote": 583.7958}, {"ts": 1772735760000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 28487.02, "quote_volume": 5982.2742, "trades": 41, "taker_buy_volume": 22256.92, "taker_buy_quote": 4673.9532}, {"ts": 1772735820000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 2406.35, "quote_volume": 505.3335, "trades": 40, "taker_buy_volume": 1958.87, "taker_buy_quote": 411.3627}, {"ts": 1772735880000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 43896.79, "quote_volume": 9218.3259, "trades": 79, "taker_buy_volume": 23181.02, "taker_buy_quote": 4868.0142}, {"ts": 1772735940000, "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": 1772736000000, "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": 1772736060000, "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": 1772736120000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 52002.04, "quote_volume": 10916.21706, "trades": 78, "taker_buy_volume": 24629.07, "taker_buy_quote": 5172.1047}, {"ts": 1772736180000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 17682.66, "quote_volume": 3713.3586, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736240000, "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": 1772736300000, "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": 1772736360000, "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": 1772736420000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 26817.38, "quote_volume": 5633.90048, "trades": 64, "taker_buy_volume": 23964.32, "taker_buy_quote": 5034.75788}, {"ts": 1772736480000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 11943.82, "quote_volume": 2508.2022, "trades": 7, "taker_buy_volume": 55.92, "taker_buy_quote": 11.7432}, {"ts": 1772736540000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 10.28, "quote_volume": 2.1588, "trades": 1, "taker_buy_volume": 10.28, "taker_buy_quote": 2.1588}, {"ts": 1772736600000, "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": 1772736660000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 30.0, "quote_volume": 6.27, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736720000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 80.5, "quote_volume": 16.8245, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736780000, "open": 0.209, "high": 0.209, "low": 0.209, "close": 0.209, "volume": 431.29, "quote_volume": 90.13961, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772736840000, "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 9615.23, "quote_volume": 2019.1471, "trades": 46, "taker_buy_volume": 8122.9, "taker_buy_quote": 1705.809}, {"ts": 1772736900000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 11752.72, "quote_volume": 2468.0712, "trades": 51, "taker_buy_volume": 6535.84, "taker_buy_quote": 1372.5264}, {"ts": 1772736960000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 23696.68, "quote_volume": 4999.99948, "trades": 6, "taker_buy_volume": 23696.68, "taker_buy_quote": 4999.99948}, {"ts": 1772737020000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 333.65, "quote_volume": 70.0736, "trades": 2, "taker_buy_volume": 7.1, "taker_buy_quote": 1.4981}, {"ts": 1772737080000, "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": 1772737140000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.211, "volume": 233.93, "quote_volume": 49.26286, "trades": 4, "taker_buy_volume": 137.56, "taker_buy_quote": 29.02516}, {"ts": 1772737200000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 179.06, "quote_volume": 37.61195, "trades": 3, "taker_buy_volume": 9.35, "taker_buy_quote": 1.97285}, {"ts": 1772737260000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 37650.19, "quote_volume": 7944.48936, "trades": 89, "taker_buy_volume": 31782.27, "taker_buy_quote": 6706.35824}, {"ts": 1772737320000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 39.39, "quote_volume": 8.31837, "trades": 3, "taker_buy_volume": 7.08, "taker_buy_quote": 1.50096}, {"ts": 1772737380000, "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": 1772737440000, "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": 1772737500000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 5032.89, "quote_volume": 1066.97268, "trades": 1, "taker_buy_volume": 5032.89, "taker_buy_quote": 1066.97268}, {"ts": 1772737560000, "open": 0.212, "high": 0.213, "low": 0.211, "close": 0.212, "volume": 66101.77, "quote_volume": 14013.71525, "trades": 173, "taker_buy_volume": 61777.13, "taker_buy_quote": 13096.89791}, {"ts": 1772737620000, "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 23.8, "quote_volume": 5.0218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772737680000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 27.17, "quote_volume": 5.76004, "trades": 2, "taker_buy_volume": 27.17, "taker_buy_quote": 5.76004}, {"ts": 1772737740000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 1638.95, "quote_volume": 347.41068, "trades": 10, "taker_buy_volume": 1592.23, "taker_buy_quote": 337.55276}, {"ts": 1772737800000, "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": 1772737860000, "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 4797.56, "quote_volume": 1012.98883, "trades": 6, "taker_buy_volume": 703.67, "taker_buy_quote": 149.17804}, {"ts": 1772737920000, "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 1074.34, "quote_volume": 227.76008, "trades": 15, "taker_buy_volume": 1027.06, "taker_buy_quote": 217.73672}, {"ts": 1772737980000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 49489.15, "quote_volume": 10545.79496, "trades": 190, "taker_buy_volume": 40375.48, "taker_buy_quote": 8604.58325}, {"ts": 1772738040000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 2473.76, "quote_volume": 527.86174, "trades": 8, "taker_buy_volume": 950.86, "taker_buy_quote": 203.48404}, {"ts": 1772738100000, "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": 1772738160000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 47.11, "quote_volume": 10.03443, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772738220000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 62599.85, "quote_volume": 13333.76805, "trades": 83, "taker_buy_volume": 31777.74, "taker_buy_quote": 6768.65862}, {"ts": 1772738280000, "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": 1772738340000, "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": 1772738400000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 17613.78, "quote_volume": 3781.01709, "trades": 60, "taker_buy_volume": 17305.83, "taker_buy_quote": 3715.11579}, {"ts": 1772738460000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 8299.49, "quote_volume": 1776.14434, "trades": 43, "taker_buy_volume": 53.48, "taker_buy_quote": 11.4982}, {"ts": 1772738520000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 65376.12, "quote_volume": 13988.82401, "trades": 172, "taker_buy_volume": 34427.94, "taker_buy_quote": 7367.57916}, {"ts": 1772738580000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 23036.56, "quote_volume": 4929.82384, "trades": 70, "taker_buy_volume": 10203.66, "taker_buy_quote": 2183.58324}, {"ts": 1772738640000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 47826.18, "quote_volume": 10234.80252, "trades": 106, "taker_buy_volume": 12536.15, "taker_buy_quote": 2682.7361}, {"ts": 1772738700000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 2594.39, "quote_volume": 552.6113, "trades": 4, "taker_buy_volume": 6.23, "taker_buy_quote": 1.33322}, {"ts": 1772738760000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 1087.13, "quote_volume": 231.61161, "trades": 3, "taker_buy_volume": 52.92, "taker_buy_quote": 11.32488}, {"ts": 1772738820000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 563.53, "quote_volume": 120.16255, "trades": 5, "taker_buy_volume": 130.66, "taker_buy_quote": 27.96124}, {"ts": 1772738880000, "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": 1772738940000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 148.74, "quote_volume": 31.78208, "trades": 2, "taker_buy_volume": 100.46, "taker_buy_quote": 21.49844}, {"ts": 1772739000000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 238.65, "quote_volume": 50.83245, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739060000, "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": 1772739120000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 65373.59, "quote_volume": 13924.57467, "trades": 118, "taker_buy_volume": 50685.1, "taker_buy_quote": 10795.9263}, {"ts": 1772739180000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 54091.71, "quote_volume": 11522.19032, "trades": 78, "taker_buy_volume": 30966.32, "taker_buy_quote": 6596.48225}, {"ts": 1772739240000, "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": 1772739300000, "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": 1772739360000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 70008.06, "quote_volume": 14912.65362, "trades": 130, "taker_buy_volume": 32482.73, "taker_buy_quote": 6919.75833}, {"ts": 1772739420000, "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 45031.6, "quote_volume": 9591.6677, "trades": 79, "taker_buy_volume": 25739.99, "taker_buy_quote": 5482.61787}, {"ts": 1772739480000, "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": 1772739540000, "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": 1772739600000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 11166.07, "quote_volume": 2388.06247, "trades": 39, "taker_buy_volume": 3915.85, "taker_buy_quote": 837.9919}, {"ts": 1772739660000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 698.85, "quote_volume": 148.85505, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739720000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 29585.5, "quote_volume": 6331.297, "trades": 23, "taker_buy_volume": 23755.4, "taker_buy_quote": 5083.6556}, {"ts": 1772739780000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 75.55, "quote_volume": 16.1677, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772739840000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 19017.85, "quote_volume": 4069.8199, "trades": 15, "taker_buy_volume": 145.63, "taker_buy_quote": 31.16482}, {"ts": 1772739900000, "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": 1772739960000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 2623.8, "quote_volume": 560.15399, "trades": 5, "taker_buy_volume": 1284.59, "taker_buy_quote": 274.90226}, {"ts": 1772740020000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 3818.33, "quote_volume": 815.84786, "trades": 3, "taker_buy_volume": 2543.57, "taker_buy_quote": 544.32398}, {"ts": 1772740080000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 74440.37, "quote_volume": 15928.97292, "trades": 96, "taker_buy_volume": 68384.13, "taker_buy_quote": 14634.20382}, {"ts": 1772740140000, "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": 1772740200000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 19103.36, "quote_volume": 4088.11904, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740260000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 46.72, "quote_volume": 9.99808, "trades": 1, "taker_buy_volume": 46.72, "taker_buy_quote": 9.99808}, {"ts": 1772740320000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 81586.93, "quote_volume": 17378.01609, "trades": 58, "taker_buy_volume": 21524.21, "taker_buy_quote": 4584.65673}, {"ts": 1772740380000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 1009.68, "quote_volume": 215.06184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772740440000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 1168.21, "quote_volume": 249.99694, "trades": 2, "taker_buy_volume": 1168.21, "taker_buy_quote": 249.99694}, {"ts": 1772740500000, "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": 1772740560000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 124755.5, "quote_volume": 26697.677, "trades": 104, "taker_buy_volume": 119956.88, "taker_buy_quote": 25670.77232}, {"ts": 1772740620000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 43678.25, "quote_volume": 9347.1455, "trades": 89, "taker_buy_volume": 23798.76, "taker_buy_quote": 5092.93464}, {"ts": 1772740680000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 9.34, "quote_volume": 1.99876, "trades": 1, "taker_buy_volume": 9.34, "taker_buy_quote": 1.99876}, {"ts": 1772740740000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 46.72, "quote_volume": 9.99808, "trades": 1, "taker_buy_volume": 46.72, "taker_buy_quote": 9.99808}, {"ts": 1772740800000, "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 967.63, "quote_volume": 207.01574, "trades": 3, "taker_buy_volume": 910.55, "taker_buy_quote": 194.8577}, {"ts": 1772740860000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 1402.86, "quote_volume": 300.21204, "trades": 4, "taker_buy_volume": 1402.86, "taker_buy_quote": 300.21204}, {"ts": 1772740920000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 1042.93, "quote_volume": 223.18702, "trades": 3, "taker_buy_volume": 1042.93, "taker_buy_quote": 223.18702}, {"ts": 1772740980000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 1936.32, "quote_volume": 414.37248, "trades": 5, "taker_buy_volume": 1936.32, "taker_buy_quote": 414.37248}, {"ts": 1772741040000, "open": 0.214, "high": 0.215, "low": 0.213, "close": 0.215, "volume": 31980.95, "quote_volume": 6843.89538, "trades": 93, "taker_buy_volume": 17200.66, "taker_buy_quote": 3681.49192}, {"ts": 1772741100000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 1811.63, "quote_volume": 388.82123, "trades": 3, "taker_buy_volume": 1132.41, "taker_buy_quote": 243.46815}, {"ts": 1772741160000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1949.35, "quote_volume": 419.11025, "trades": 3, "taker_buy_volume": 1949.35, "taker_buy_quote": 419.11025}, {"ts": 1772741220000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 547.29, "quote_volume": 117.66735, "trades": 1, "taker_buy_volume": 547.29, "taker_buy_quote": 117.66735}, {"ts": 1772741280000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 129289.33, "quote_volume": 27797.95781, "trades": 134, "taker_buy_volume": 125908.2, "taker_buy_quote": 27071.01486}, {"ts": 1772741340000, "open": 0.216, "high": 0.217, "low": 0.215, "close": 0.216, "volume": 465531.9, "quote_volume": 100733.87987, "trades": 535, "taker_buy_volume": 285647.52, "taker_buy_quote": 61878.88233}, {"ts": 1772741400000, "open": 0.215, "high": 0.217, "low": 0.215, "close": 0.216, "volume": 122724.22, "quote_volume": 26508.45424, "trades": 125, "taker_buy_volume": 56566.3, "taker_buy_quote": 12218.36688}, {"ts": 1772741460000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 115222.27, "quote_volume": 24900.90762, "trades": 113, "taker_buy_volume": 46541.92, "taker_buy_quote": 10065.95202}, {"ts": 1772741520000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 29522.38, "quote_volume": 6376.20405, "trades": 77, "taker_buy_volume": 22842.33, "taker_buy_quote": 4933.94328}, {"ts": 1772741580000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 96263.61, "quote_volume": 20793.08201, "trades": 106, "taker_buy_volume": 15458.03, "taker_buy_quote": 3339.07673}, {"ts": 1772741640000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 85116.97, "quote_volume": 18385.03458, "trades": 51, "taker_buy_volume": 82076.52, "taker_buy_quote": 17728.52832}, {"ts": 1772741700000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 49106.59, "quote_volume": 10607.02344, "trades": 41, "taker_buy_volume": 49106.59, "taker_buy_quote": 10607.02344}, {"ts": 1772741760000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 4.84, "quote_volume": 1.05028, "trades": 1, "taker_buy_volume": 4.84, "taker_buy_quote": 1.05028}, {"ts": 1772741820000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 65414.75, "quote_volume": 14195.00075, "trades": 58, "taker_buy_volume": 23604.31, "taker_buy_quote": 5122.13527}, {"ts": 1772741880000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 24063.18, "quote_volume": 5236.55381, "trades": 89, "taker_buy_volume": 12510.54, "taker_buy_quote": 2723.69959}, {"ts": 1772741940000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 190.89, "quote_volume": 41.47983, "trades": 3, "taker_buy_volume": 56.7, "taker_buy_quote": 12.3606}, {"ts": 1772742000000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 138327.45, "quote_volume": 30013.87569, "trades": 97, "taker_buy_volume": 33341.02, "taker_buy_quote": 7235.00134}, {"ts": 1772742060000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 193.37, "quote_volume": 41.84173, "trades": 3, "taker_buy_volume": 73.81, "taker_buy_quote": 16.01677}, {"ts": 1772742120000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 19038.13, "quote_volume": 4131.27984, "trades": 17, "taker_buy_volume": 18985.93, "taker_buy_quote": 4119.95244}, {"ts": 1772742180000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 50.45, "quote_volume": 10.9981, "trades": 1, "taker_buy_volume": 50.45, "taker_buy_quote": 10.9981}, {"ts": 1772742240000, "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": 1772742300000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 41.28, "quote_volume": 8.95776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742360000, "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": 1772742420000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 56980.77, "quote_volume": 12364.82709, "trades": 107, "taker_buy_volume": 3921.78, "taker_buy_quote": 851.02626}, {"ts": 1772742480000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 47.21, "quote_volume": 10.24457, "trades": 1, "taker_buy_volume": 47.21, "taker_buy_quote": 10.24457}, {"ts": 1772742540000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 984.09, "quote_volume": 212.56344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772742600000, "open": 0.216, "high": 0.218, "low": 0.216, "close": 0.218, "volume": 518758.23, "quote_volume": 112570.68144, "trades": 57, "taker_buy_volume": 517598.58, "taker_buy_quote": 112319.09186}, {"ts": 1772742660000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 83091.69, "quote_volume": 18030.94871, "trades": 68, "taker_buy_volume": 18326.82, "taker_buy_quote": 3976.97192}, {"ts": 1772742720000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 3133.32, "quote_volume": 683.06376, "trades": 2, "taker_buy_volume": 3133.32, "taker_buy_quote": 683.06376}, {"ts": 1772742780000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 4.58, "quote_volume": 0.99844, "trades": 1, "taker_buy_volume": 4.58, "taker_buy_quote": 0.99844}, {"ts": 1772742840000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 34335.92, "quote_volume": 7451.56857, "trades": 35, "taker_buy_volume": 2914.05, "taker_buy_quote": 633.02278}, {"ts": 1772742900000, "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": 1772742960000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 601.37, "quote_volume": 130.49729, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743020000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 5394.53, "quote_volume": 1170.61301, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743080000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 26.35, "quote_volume": 5.73851, "trades": 2, "taker_buy_volume": 20.56, "taker_buy_quote": 4.48208}, {"ts": 1772743140000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 53448.06, "quote_volume": 11597.69351, "trades": 123, "taker_buy_volume": 8337.78, "taker_buy_quote": 1809.29826}, {"ts": 1772743200000, "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": 1772743260000, "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": 1772743320000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 63974.17, "quote_volume": 13881.27429, "trades": 43, "taker_buy_volume": 8022.98, "taker_buy_quote": 1740.98666}, {"ts": 1772743380000, "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": 1772743440000, "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": 1772743500000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 3563.8, "quote_volume": 774.02941, "trades": 29, "taker_buy_volume": 3517.62, "taker_buy_quote": 764.00835}, {"ts": 1772743560000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 5484.64, "quote_volume": 1190.16688, "trades": 15, "taker_buy_volume": 1277.67, "taker_buy_quote": 277.25439}, {"ts": 1772743620000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 27.77, "quote_volume": 5.99832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772743680000, "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": 1772743740000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 62571.29, "quote_volume": 13577.96993, "trades": 85, "taker_buy_volume": 26826.46, "taker_buy_quote": 5821.34182}, {"ts": 1772743800000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 28625.81, "quote_volume": 6211.80077, "trades": 29, "taker_buy_volume": 22700.86, "taker_buy_quote": 4926.08662}, {"ts": 1772743860000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 97644.75, "quote_volume": 21091.27223, "trades": 87, "taker_buy_volume": 18554.27, "taker_buy_quote": 4007.72855}, {"ts": 1772743920000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 23412.07, "quote_volume": 5057.00712, "trades": 37, "taker_buy_volume": 8234.35, "taker_buy_quote": 1778.6196}, {"ts": 1772743980000, "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": 1772744040000, "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": 1772744100000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 1604.34, "quote_volume": 348.14178, "trades": 1, "taker_buy_volume": 1604.34, "taker_buy_quote": 348.14178}, {"ts": 1772744160000, "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": 1772744220000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 65057.25, "quote_volume": 14117.42325, "trades": 32, "taker_buy_volume": 65057.25, "taker_buy_quote": 14117.42325}, {"ts": 1772744280000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 5749.18, "quote_volume": 1247.57206, "trades": 29, "taker_buy_volume": 620.82, "taker_buy_quote": 134.71794}, {"ts": 1772744340000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 71971.2, "quote_volume": 15617.7504, "trades": 73, "taker_buy_volume": 22127.96, "taker_buy_quote": 4801.76732}, {"ts": 1772744400000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 2605.38, "quote_volume": 564.94571, "trades": 8, "taker_buy_volume": 2183.63, "taker_buy_quote": 473.84771}, {"ts": 1772744460000, "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": 1772744520000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 466.61, "quote_volume": 101.21779, "trades": 4, "taker_buy_volume": 430.03, "taker_buy_quote": 93.31651}, {"ts": 1772744580000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 41517.61, "quote_volume": 9009.25637, "trades": 42, "taker_buy_volume": 22665.35, "taker_buy_quote": 4918.38095}, {"ts": 1772744640000, "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": 1772744700000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 230.0, "quote_volume": 49.91, "trades": 1, "taker_buy_volume": 230.0, "taker_buy_quote": 49.91}, {"ts": 1772744760000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 367.35, "quote_volume": 79.66574, "trades": 4, "taker_buy_volume": 318.14, "taker_buy_quote": 69.03638}, {"ts": 1772744820000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 12.45, "quote_volume": 2.70165, "trades": 1, "taker_buy_volume": 12.45, "taker_buy_quote": 2.70165}, {"ts": 1772744880000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 692.45, "quote_volume": 150.26165, "trades": 1, "taker_buy_volume": 692.45, "taker_buy_quote": 150.26165}, {"ts": 1772744940000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 22598.96, "quote_volume": 4903.97432, "trades": 12, "taker_buy_volume": 22598.96, "taker_buy_quote": 4903.97432}, {"ts": 1772745000000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 21271.69, "quote_volume": 4601.41606, "trades": 13, "taker_buy_volume": 6731.02, "taker_buy_quote": 1460.63134}, {"ts": 1772745060000, "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": 1772745120000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 57.0, "quote_volume": 12.369, "trades": 1, "taker_buy_volume": 57.0, "taker_buy_quote": 12.369}, {"ts": 1772745180000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 3225.8, "quote_volume": 699.9986, "trades": 4, "taker_buy_volume": 3225.8, "taker_buy_quote": 699.9986}, {"ts": 1772745240000, "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": 1772745300000, "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": 1772745360000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 39270.35, "quote_volume": 8521.66595, "trades": 89, "taker_buy_volume": 25155.64, "taker_buy_quote": 5458.77388}, {"ts": 1772745420000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 33.55, "quote_volume": 7.28035, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745480000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 15.99, "quote_volume": 3.48582, "trades": 1, "taker_buy_volume": 15.99, "taker_buy_quote": 3.48582}, {"ts": 1772745540000, "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": 1772745600000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 36940.66, "quote_volume": 8016.12322, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745660000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 544.08, "quote_volume": 118.06536, "trades": 1, "taker_buy_volume": 544.08, "taker_buy_quote": 118.06536}, {"ts": 1772745720000, "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": 1772745780000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 150.0, "quote_volume": 32.55, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 32.55}, {"ts": 1772745840000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 150.19, "quote_volume": 32.44104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772745900000, "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": 1772745960000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 30.0, "quote_volume": 6.48, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746020000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 5673.38, "quote_volume": 1225.45008, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746080000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 138.22, "quote_volume": 29.99374, "trades": 1, "taker_buy_volume": 138.22, "taker_buy_quote": 29.99374}, {"ts": 1772746140000, "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": 1772746200000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 92988.61, "quote_volume": 20178.52837, "trades": 126, "taker_buy_volume": 73992.96, "taker_buy_quote": 16056.47232}, {"ts": 1772746260000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 157.03, "quote_volume": 34.07551, "trades": 5, "taker_buy_volume": 157.03, "taker_buy_quote": 34.07551}, {"ts": 1772746320000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 254.93, "quote_volume": 55.06488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746380000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 9559.93, "quote_volume": 2064.94488, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746440000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 108777.46, "quote_volume": 23495.93136, "trades": 46, "taker_buy_volume": 3803.1, "taker_buy_quote": 821.4696}, {"ts": 1772746500000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 1407.89, "quote_volume": 304.10424, "trades": 6, "taker_buy_volume": 1407.89, "taker_buy_quote": 304.10424}, {"ts": 1772746560000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 74.05, "quote_volume": 15.92075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772746620000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 83004.33, "quote_volume": 17845.93095, "trades": 69, "taker_buy_volume": 54820.78, "taker_buy_quote": 11786.4677}, {"ts": 1772746680000, "open": 0.215, "high": 0.216, "low": 0.214, "close": 0.215, "volume": 74429.56, "quote_volume": 16002.11784, "trades": 92, "taker_buy_volume": 26950.06, "taker_buy_quote": 5794.28604}, {"ts": 1772746740000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 23.25, "quote_volume": 4.99875, "trades": 1, "taker_buy_volume": 23.25, "taker_buy_quote": 4.99875}, {"ts": 1772746800000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 43202.47, "quote_volume": 9288.53105, "trades": 42, "taker_buy_volume": 22518.57, "taker_buy_quote": 4841.49255}, {"ts": 1772746860000, "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": 1772746920000, "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": 1772746980000, "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": 1772747040000, "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": 1772747100000, "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": 1772747160000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 28940.16, "quote_volume": 6222.1344, "trades": 21, "taker_buy_volume": 28940.16, "taker_buy_quote": 6222.1344}, {"ts": 1772747220000, "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": 1772747280000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 38811.61, "quote_volume": 8383.30776, "trades": 12, "taker_buy_volume": 38811.61, "taker_buy_quote": 8383.30776}, {"ts": 1772747340000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 32.61, "quote_volume": 7.04376, "trades": 2, "taker_buy_volume": 32.61, "taker_buy_quote": 7.04376}, {"ts": 1772747400000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 702.68, "quote_volume": 151.76892, "trades": 4, "taker_buy_volume": 692.72, "taker_buy_quote": 149.62752}, {"ts": 1772747460000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 88483.42, "quote_volume": 19023.9353, "trades": 41, "taker_buy_volume": 19886.22, "taker_buy_quote": 4275.5373}, {"ts": 1772747520000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 58156.24, "quote_volume": 12503.5916, "trades": 94, "taker_buy_volume": 35654.35, "taker_buy_quote": 7665.68525}, {"ts": 1772747580000, "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": 1772747640000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 24.36, "quote_volume": 5.22699, "trades": 2, "taker_buy_volume": 13.95, "taker_buy_quote": 2.99925}, {"ts": 1772747700000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 79.19, "quote_volume": 17.02585, "trades": 1, "taker_buy_volume": 79.19, "taker_buy_quote": 17.02585}, {"ts": 1772747760000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 4313.44, "quote_volume": 923.07616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747820000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 10138.22, "quote_volume": 2169.57908, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747880000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 7848.34, "quote_volume": 1679.54476, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772747940000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 87344.13, "quote_volume": 18778.98795, "trades": 34, "taker_buy_volume": 81939.91, "taker_buy_quote": 17617.08065}, {"ts": 1772748000000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 43797.85, "quote_volume": 9417.4151, "trades": 37, "taker_buy_volume": 2867.19, "taker_buy_quote": 617.3232}, {"ts": 1772748060000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 9814.24, "quote_volume": 2110.0616, "trades": 29, "taker_buy_volume": 7555.03, "taker_buy_quote": 1624.33145}, {"ts": 1772748120000, "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": 1772748180000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 46.62, "quote_volume": 10.0233, "trades": 1, "taker_buy_volume": 46.62, "taker_buy_quote": 10.0233}, {"ts": 1772748240000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 5329.86, "quote_volume": 1143.91399, "trades": 3, "taker_buy_volume": 3323.95, "taker_buy_quote": 714.64925}, {"ts": 1772748300000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 229.96, "quote_volume": 49.21144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772748360000, "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": 1772748420000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 85.62, "quote_volume": 18.4083, "trades": 1, "taker_buy_volume": 85.62, "taker_buy_quote": 18.4083}, {"ts": 1772748480000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 471.95, "quote_volume": 101.46241, "trades": 2, "taker_buy_volume": 465.11, "taker_buy_quote": 99.99865}, {"ts": 1772748540000, "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": 1772748600000, "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": 1772748660000, "open": 0.214, "high": 0.215, "low": 0.213, "close": 0.214, "volume": 74251.45, "quote_volume": 15889.57285, "trades": 74, "taker_buy_volume": 18849.49, "taker_buy_quote": 4033.81411}, {"ts": 1772748720000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 9.19, "quote_volume": 1.96666, "trades": 1, "taker_buy_volume": 9.19, "taker_buy_quote": 1.96666}, {"ts": 1772748780000, "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": 1772748840000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 14.22, "quote_volume": 3.04308, "trades": 1, "taker_buy_volume": 14.22, "taker_buy_quote": 3.04308}, {"ts": 1772748900000, "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 1618.58, "quote_volume": 346.08457, "trades": 11, "taker_buy_volume": 1327.03, "taker_buy_quote": 283.98442}, {"ts": 1772748960000, "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": 1772749020000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 78700.07, "quote_volume": 16841.81498, "trades": 46, "taker_buy_volume": 49841.9, "taker_buy_quote": 10666.1666}, {"ts": 1772749080000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 20803.32, "quote_volume": 4451.91048, "trades": 15, "taker_buy_volume": 20789.12, "taker_buy_quote": 4448.87168}, {"ts": 1772749140000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 206.16, "quote_volume": 44.13192, "trades": 2, "taker_buy_volume": 13.68, "taker_buy_quote": 2.9412}, {"ts": 1772749200000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 15168.48, "quote_volume": 3246.05472, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749260000, "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": 1772749320000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 3222.57, "quote_volume": 686.40741, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749380000, "open": 0.213, "high": 0.213, "low": 0.213, "close": 0.213, "volume": 2753.47, "quote_volume": 586.48911, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749440000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 109347.26, "quote_volume": 23400.31364, "trades": 136, "taker_buy_volume": 38967.28, "taker_buy_quote": 8338.99792}, {"ts": 1772749500000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 5384.0, "quote_volume": 1152.176, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772749560000, "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": 1772749620000, "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": 1772749680000, "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": 1772749740000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 8587.54, "quote_volume": 1837.73356, "trades": 30, "taker_buy_volume": 8587.54, "taker_buy_quote": 1837.73356}, {"ts": 1772749800000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 678.72, "quote_volume": 145.36183, "trades": 4, "taker_buy_volume": 115.75, "taker_buy_quote": 24.88625}, {"ts": 1772749860000, "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": 1772749920000, "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": 1772749980000, "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": 1772750040000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 131.16, "quote_volume": 28.06824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750100000, "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": 1772750160000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 52499.5, "quote_volume": 11287.3925, "trades": 51, "taker_buy_volume": 46189.61, "taker_buy_quote": 9930.76615}, {"ts": 1772750220000, "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": 1772750280000, "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": 1772750340000, "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": 1772750400000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 2360.0, "quote_volume": 507.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772750460000, "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": 1772750520000, "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": 1772750580000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 4883.8, "quote_volume": 1050.12441, "trades": 4, "taker_buy_volume": 107.41, "taker_buy_quote": 23.20056}, {"ts": 1772750640000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 1780.1, "quote_volume": 384.5016, "trades": 1, "taker_buy_volume": 1780.1, "taker_buy_quote": 384.5016}, {"ts": 1772750700000, "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": 1772750760000, "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": 1772750820000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 45.87, "quote_volume": 9.90792, "trades": 1, "taker_buy_volume": 45.87, "taker_buy_quote": 9.90792}, {"ts": 1772750880000, "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": 1772750940000, "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": 1772751000000, "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": 1772751060000, "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": 1772751120000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 5446.27, "quote_volume": 1176.39432, "trades": 2, "taker_buy_volume": 5446.27, "taker_buy_quote": 1176.39432}, {"ts": 1772751180000, "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": 1772751240000, "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": 1772751300000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 2391.19, "quote_volume": 516.41834, "trades": 2, "taker_buy_volume": 2312.49, "taker_buy_quote": 499.49784}, {"ts": 1772751360000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 119.04, "quote_volume": 25.5936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751420000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 232.55, "quote_volume": 50.2308, "trades": 1, "taker_buy_volume": 232.55, "taker_buy_quote": 50.2308}, {"ts": 1772751480000, "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": 1772751540000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 78.7, "quote_volume": 16.9205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751600000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 594.11, "quote_volume": 128.24906, "trades": 3, "taker_buy_volume": 515.41, "taker_buy_quote": 111.32856}, {"ts": 1772751660000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 78.7, "quote_volume": 16.9205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751720000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 46.06, "quote_volume": 9.94896, "trades": 1, "taker_buy_volume": 46.06, "taker_buy_quote": 9.94896}, {"ts": 1772751780000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1342.14, "quote_volume": 288.5601, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751840000, "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": 1772751900000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 202.4, "quote_volume": 43.516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772751960000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 209.83, "quote_volume": 45.12088, "trades": 2, "taker_buy_volume": 7.43, "taker_buy_quote": 1.60488}, {"ts": 1772752020000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 78.7, "quote_volume": 16.9205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752080000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 6.32, "quote_volume": 1.3588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752140000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 219.79, "quote_volume": 47.28047, "trades": 2, "taker_buy_volume": 25.62, "taker_buy_quote": 5.53392}, {"ts": 1772752200000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 2155.52, "quote_volume": 465.26674, "trades": 2, "taker_buy_volume": 1829.94, "taker_buy_quote": 395.26704}, {"ts": 1772752260000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 531.43, "quote_volume": 114.78888, "trades": 1, "taker_buy_volume": 531.43, "taker_buy_quote": 114.78888}, {"ts": 1772752320000, "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": 1772752380000, "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": 1772752440000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 37.2, "quote_volume": 7.998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752500000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 637.48, "quote_volume": 137.0582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772752560000, "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": 1772752620000, "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": 1772752680000, "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": 1772752740000, "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": 1772752800000, "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": 1772752860000, "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": 1772752920000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 147.79, "quote_volume": 31.92264, "trades": 1, "taker_buy_volume": 147.79, "taker_buy_quote": 31.92264}, {"ts": 1772752980000, "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": 1772753040000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 861.06, "quote_volume": 185.1279, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753100000, "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": 1772753160000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 107054.85, "quote_volume": 23123.8476, "trades": 70, "taker_buy_volume": 107054.85, "taker_buy_quote": 23123.8476}, {"ts": 1772753220000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 9.96, "quote_volume": 2.1414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753280000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 27.35, "quote_volume": 5.88025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753340000, "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": 1772753400000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 8.13, "quote_volume": 1.75608, "trades": 1, "taker_buy_volume": 8.13, "taker_buy_quote": 1.75608}, {"ts": 1772753460000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 76640.29, "quote_volume": 16477.66235, "trades": 77, "taker_buy_volume": 19169.27, "taker_buy_quote": 4121.39305}, {"ts": 1772753520000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 22379.32, "quote_volume": 4811.5538, "trades": 17, "taker_buy_volume": 2580.04, "taker_buy_quote": 554.7086}, {"ts": 1772753580000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 7631.11, "quote_volume": 1640.68865, "trades": 1, "taker_buy_volume": 7631.11, "taker_buy_quote": 1640.68865}, {"ts": 1772753640000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 70485.34, "quote_volume": 15083.86276, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753700000, "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": 1772753760000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 254.15, "quote_volume": 54.61422, "trades": 7, "taker_buy_volume": 226.12, "taker_buy_quote": 48.6158}, {"ts": 1772753820000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 372.12, "quote_volume": 79.63368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753880000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 570.0, "quote_volume": 121.98, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772753940000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 22349.92, "quote_volume": 4783.58381, "trades": 4, "taker_buy_volume": 700.93, "taker_buy_quote": 150.69995}, {"ts": 1772754000000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 2001.63, "quote_volume": 428.34882, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754060000, "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": 1772754120000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 16.08, "quote_volume": 3.44112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754180000, "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": 1772754240000, "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": 1772754300000, "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": 1772754360000, "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": 1772754420000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 2325.58, "quote_volume": 499.9997, "trades": 3, "taker_buy_volume": 2325.58, "taker_buy_quote": 499.9997}, {"ts": 1772754480000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 273.96, "quote_volume": 58.62744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772754540000, "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": 1772754600000, "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": 1772754660000, "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": 1772754720000, "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": 1772754780000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 11.21, "quote_volume": 2.41015, "trades": 1, "taker_buy_volume": 11.21, "taker_buy_quote": 2.41015}, {"ts": 1772754840000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 3803.57, "quote_volume": 817.76755, "trades": 2, "taker_buy_volume": 3803.57, "taker_buy_quote": 817.76755}, {"ts": 1772754900000, "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": 1772754960000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 522.0, "quote_volume": 111.708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755020000, "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": 1772755080000, "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": 1772755140000, "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": 1772755200000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 128805.78, "quote_volume": 27688.42877, "trades": 184, "taker_buy_volume": 72171.29, "taker_buy_quote": 15516.82735}, {"ts": 1772755260000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 8872.79, "quote_volume": 1904.64425, "trades": 27, "taker_buy_volume": 5867.19, "taker_buy_quote": 1261.44585}, {"ts": 1772755320000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 8734.36, "quote_volume": 1877.5603, "trades": 24, "taker_buy_volume": 2010.63, "taker_buy_quote": 432.28545}, {"ts": 1772755380000, "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": 1772755440000, "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": 1772755500000, "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": 1772755560000, "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": 1772755620000, "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": 1772755680000, "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": 1772755740000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 63.0, "quote_volume": 13.482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755800000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 6.71, "quote_volume": 1.44265, "trades": 1, "taker_buy_volume": 6.71, "taker_buy_quote": 1.44265}, {"ts": 1772755860000, "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": 1772755920000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 50.0, "quote_volume": 10.7, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772755980000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 214.2, "quote_volume": 45.8388, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756040000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 26.28, "quote_volume": 5.62392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756100000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 15394.16, "quote_volume": 3307.57622, "trades": 14, "taker_buy_volume": 13225.98, "taker_buy_quote": 2843.5857}, {"ts": 1772756160000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 36701.9, "quote_volume": 7890.9085, "trades": 55, "taker_buy_volume": 15338.24, "taker_buy_quote": 3297.7216}, {"ts": 1772756220000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 81.5, "quote_volume": 17.5225, "trades": 1, "taker_buy_volume": 81.5, "taker_buy_quote": 17.5225}, {"ts": 1772756280000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 1487.06, "quote_volume": 318.23084, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756340000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 50.0, "quote_volume": 10.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756400000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 11.21, "quote_volume": 2.39894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772756460000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 250.21, "quote_volume": 53.79515, "trades": 2, "taker_buy_volume": 250.21, "taker_buy_quote": 53.79515}, {"ts": 1772756520000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 8261.21, "quote_volume": 1767.92842, "trades": 4, "taker_buy_volume": 29.48, "taker_buy_quote": 6.3382}, {"ts": 1772756580000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 176.0, "quote_volume": 37.84, "trades": 1, "taker_buy_volume": 176.0, "taker_buy_quote": 37.84}, {"ts": 1772756640000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 22707.3, "quote_volume": 4884.09651, "trades": 63, "taker_buy_volume": 22707.3, "taker_buy_quote": 4884.09651}, {"ts": 1772756700000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 33328.6, "quote_volume": 7165.18172, "trades": 118, "taker_buy_volume": 18798.67, "taker_buy_quote": 4041.71405}, {"ts": 1772756760000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 200.0, "quote_volume": 43.0, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 43.0}, {"ts": 1772756820000, "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": 1772756880000, "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": 1772756940000, "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": 1772757000000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 188.18, "quote_volume": 40.32635, "trades": 2, "taker_buy_volume": 55.83, "taker_buy_quote": 12.00345}, {"ts": 1772757060000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 486.02, "quote_volume": 104.46945, "trades": 6, "taker_buy_volume": 461.17, "taker_buy_quote": 99.15155}, {"ts": 1772757120000, "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": 1772757180000, "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": 1772757240000, "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": 1772757300000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 93.02, "quote_volume": 19.9993, "trades": 1, "taker_buy_volume": 93.02, "taker_buy_quote": 19.9993}, {"ts": 1772757360000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 314.0, "quote_volume": 67.196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772757420000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 2381.48, "quote_volume": 511.99676, "trades": 3, "taker_buy_volume": 2360.04, "taker_buy_quote": 507.4086}, {"ts": 1772757480000, "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": 1772757540000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 2735.77, "quote_volume": 587.59455, "trades": 3, "taker_buy_volume": 2139.77, "taker_buy_quote": 460.05055}, {"ts": 1772757600000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 334.99, "quote_volume": 72.02285, "trades": 1, "taker_buy_volume": 334.99, "taker_buy_quote": 72.02285}, {"ts": 1772757660000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 2808.46, "quote_volume": 603.8189, "trades": 1, "taker_buy_volume": 2808.46, "taker_buy_quote": 603.8189}, {"ts": 1772757720000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 2106.34, "quote_volume": 452.8631, "trades": 3, "taker_buy_volume": 2106.34, "taker_buy_quote": 452.8631}, {"ts": 1772757780000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1579.76, "quote_volume": 339.6484, "trades": 1, "taker_buy_volume": 1579.76, "taker_buy_quote": 339.6484}, {"ts": 1772757840000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 2073.43, "quote_volume": 445.78745, "trades": 2, "taker_buy_volume": 2073.43, "taker_buy_quote": 445.78745}, {"ts": 1772757900000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 2665.85, "quote_volume": 573.15775, "trades": 5, "taker_buy_volume": 2665.85, "taker_buy_quote": 573.15775}, {"ts": 1772757960000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 13698.71, "quote_volume": 2945.79616, "trades": 58, "taker_buy_volume": 13672.24, "taker_buy_quote": 2940.10511}, {"ts": 1772758020000, "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": 1772758080000, "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": 1772758140000, "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": 1772758200000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 112539.26, "quote_volume": 24195.9409, "trades": 29, "taker_buy_volume": 2956.26, "taker_buy_quote": 635.5959}, {"ts": 1772758260000, "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": 1772758320000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 561.03, "quote_volume": 120.62145, "trades": 7, "taker_buy_volume": 561.03, "taker_buy_quote": 120.62145}, {"ts": 1772758380000, "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": 1772758440000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 12960.59, "quote_volume": 2786.27185, "trades": 35, "taker_buy_volume": 12705.59, "taker_buy_quote": 2731.70185}, {"ts": 1772758500000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 27274.15, "quote_volume": 5863.94225, "trades": 19, "taker_buy_volume": 1404.6, "taker_buy_quote": 301.989}, {"ts": 1772758560000, "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": 1772758620000, "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": 1772758680000, "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": 1772758740000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 3464.58, "quote_volume": 741.4459, "trades": 2, "taker_buy_volume": 25.78, "taker_buy_quote": 5.5427}, {"ts": 1772758800000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 52.38, "quote_volume": 11.20932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772758860000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 230.51, "quote_volume": 49.45965, "trades": 2, "taker_buy_volume": 130.51, "taker_buy_quote": 28.05965}, {"ts": 1772758920000, "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": 1772758980000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 11269.27, "quote_volume": 2422.89305, "trades": 20, "taker_buy_volume": 11269.27, "taker_buy_quote": 2422.89305}, {"ts": 1772759040000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 1539.64, "quote_volume": 329.48296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759100000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 344.43, "quote_volume": 73.7178, "trades": 2, "taker_buy_volume": 9.78, "taker_buy_quote": 2.1027}, {"ts": 1772759160000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 158.9, "quote_volume": 34.01133, "trades": 2, "taker_buy_volume": 6.73, "taker_buy_quote": 1.44695}, {"ts": 1772759220000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 1945.19, "quote_volume": 416.27066, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759280000, "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": 1772759340000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1567.89, "quote_volume": 337.09635, "trades": 6, "taker_buy_volume": 1567.89, "taker_buy_quote": 337.09635}, {"ts": 1772759400000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 511.89, "quote_volume": 109.54446, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759460000, "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": 1772759520000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 101.34, "quote_volume": 21.7881, "trades": 1, "taker_buy_volume": 101.34, "taker_buy_quote": 21.7881}, {"ts": 1772759580000, "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": 1772759640000, "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": 1772759700000, "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": 1772759760000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 46.67, "quote_volume": 9.98738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759820000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 150.44, "quote_volume": 32.19416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772759880000, "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": 1772759940000, "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": 1772760000000, "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": 1772760060000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 52910.77, "quote_volume": 11322.90478, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760120000, "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": 1772760180000, "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": 1772760240000, "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": 1772760300000, "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": 1772760360000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 246600.62, "quote_volume": 52774.47578, "trades": 369, "taker_buy_volume": 85633.67, "taker_buy_quote": 18327.54848}, {"ts": 1772760420000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 134721.93, "quote_volume": 28830.49302, "trades": 299, "taker_buy_volume": 86208.12, "taker_buy_quote": 18448.53768}, {"ts": 1772760480000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 30623.65, "quote_volume": 6553.4611, "trades": 71, "taker_buy_volume": 24688.42, "taker_buy_quote": 5283.32188}, {"ts": 1772760540000, "open": 0.214, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 122.43, "quote_volume": 26.25667, "trades": 11, "taker_buy_volume": 105.8, "taker_buy_quote": 22.69785}, {"ts": 1772760600000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 5630.74, "quote_volume": 1210.6091, "trades": 47, "taker_buy_volume": 5630.74, "taker_buy_quote": 1210.6091}, {"ts": 1772760660000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 94005.07, "quote_volume": 20366.35831, "trades": 261, "taker_buy_volume": 54702.12, "taker_buy_quote": 11837.64152}, {"ts": 1772760720000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 19674.0, "quote_volume": 4269.258, "trades": 51, "taker_buy_volume": 19674.0, "taker_buy_quote": 4269.258}, {"ts": 1772760780000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 34.12, "quote_volume": 7.36992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772760840000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 157541.14, "quote_volume": 34028.88624, "trades": 184, "taker_buy_volume": 50665.94, "taker_buy_quote": 10943.84304}, {"ts": 1772760900000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 32729.59, "quote_volume": 7102.32103, "trades": 145, "taker_buy_volume": 20875.2, "taker_buy_quote": 4529.9184}, {"ts": 1772760960000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 32113.63, "quote_volume": 6968.65771, "trades": 10, "taker_buy_volume": 32113.63, "taker_buy_quote": 6968.65771}, {"ts": 1772761020000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 15595.86, "quote_volume": 3384.30162, "trades": 61, "taker_buy_volume": 14736.22, "taker_buy_quote": 3197.75974}, {"ts": 1772761080000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 9005.9, "quote_volume": 1954.2803, "trades": 21, "taker_buy_volume": 9005.9, "taker_buy_quote": 1954.2803}, {"ts": 1772761140000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 27679.79, "quote_volume": 6006.97314, "trades": 42, "taker_buy_volume": 1301.11, "taker_buy_quote": 282.79958}, {"ts": 1772761200000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 38706.86, "quote_volume": 8399.58762, "trades": 78, "taker_buy_volume": 8213.28, "taker_buy_quote": 1782.48076}, {"ts": 1772761260000, "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": 1772761320000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 261.46, "quote_volume": 56.99828, "trades": 1, "taker_buy_volume": 261.46, "taker_buy_quote": 56.99828}, {"ts": 1772761380000, "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": 1772761440000, "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": 1772761500000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 12803.14, "quote_volume": 2781.13341, "trades": 29, "taker_buy_volume": 11963.27, "taker_buy_quote": 2598.88162}, {"ts": 1772761560000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 2786.44, "quote_volume": 604.65748, "trades": 14, "taker_buy_volume": 583.23, "taker_buy_quote": 126.56091}, {"ts": 1772761620000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 18384.62, "quote_volume": 3989.46254, "trades": 17, "taker_buy_volume": 17836.14, "taker_buy_quote": 3870.44238}, {"ts": 1772761680000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 25240.88, "quote_volume": 5478.97265, "trades": 46, "taker_buy_volume": 3104.44, "taker_buy_quote": 675.36517}, {"ts": 1772761740000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 9407.01, "quote_volume": 2041.32117, "trades": 81, "taker_buy_volume": 4248.79, "taker_buy_quote": 921.98743}, {"ts": 1772761800000, "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": 1772761860000, "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": 1772761920000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 133.02, "quote_volume": 28.99836, "trades": 1, "taker_buy_volume": 133.02, "taker_buy_quote": 28.99836}, {"ts": 1772761980000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 2267.37, "quote_volume": 494.28666, "trades": 1, "taker_buy_volume": 2267.37, "taker_buy_quote": 494.28666}, {"ts": 1772762040000, "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": 1772762100000, "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": 1772762160000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 1993.73, "quote_volume": 432.63941, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762220000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 1339.71, "quote_volume": 292.05678, "trades": 2, "taker_buy_volume": 1339.71, "taker_buy_quote": 292.05678}, {"ts": 1772762280000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 9181.48, "quote_volume": 2001.56264, "trades": 7, "taker_buy_volume": 9181.48, "taker_buy_quote": 2001.56264}, {"ts": 1772762340000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 556.11, "quote_volume": 120.67587, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762400000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 162.57, "quote_volume": 35.3401, "trades": 2, "taker_buy_volume": 62.41, "taker_buy_quote": 13.60538}, {"ts": 1772762460000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 59.4, "quote_volume": 12.8898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762520000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 42905.15, "quote_volume": 9309.76416, "trades": 57, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772762580000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 2779.15, "quote_volume": 603.07555, "trades": 19, "taker_buy_volume": 2741.88, "taker_buy_quote": 594.98796}, {"ts": 1772762640000, "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": 1772762700000, "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": 1772762760000, "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": 1772762820000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 26280.17, "quote_volume": 5702.79689, "trades": 32, "taker_buy_volume": 26280.17, "taker_buy_quote": 5702.79689}, {"ts": 1772762880000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 114.61, "quote_volume": 24.98498, "trades": 2, "taker_buy_volume": 114.61, "taker_buy_quote": 24.98498}, {"ts": 1772762940000, "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": 1772763000000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 6.91, "quote_volume": 1.49947, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763060000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 68.67, "quote_volume": 14.90139, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763120000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 8.72, "quote_volume": 1.89224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763180000, "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": 1772763240000, "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": 1772763300000, "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": 1772763360000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 4078.22, "quote_volume": 889.05196, "trades": 3, "taker_buy_volume": 4078.22, "taker_buy_quote": 889.05196}, {"ts": 1772763420000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 45871.55, "quote_volume": 9999.9979, "trades": 31, "taker_buy_volume": 45871.55, "taker_buy_quote": 9999.9979}, {"ts": 1772763480000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 73744.91, "quote_volume": 16002.64547, "trades": 91, "taker_buy_volume": 19403.97, "taker_buy_quote": 4210.66149}, {"ts": 1772763540000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 632.31, "quote_volume": 137.3103, "trades": 2, "taker_buy_volume": 99.03, "taker_buy_quote": 21.58854}, {"ts": 1772763600000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 15442.58, "quote_volume": 3351.03986, "trades": 44, "taker_buy_volume": 3964.0, "taker_buy_quote": 860.188}, {"ts": 1772763660000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 2030.54, "quote_volume": 440.62718, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763720000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 46.18, "quote_volume": 10.02106, "trades": 1, "taker_buy_volume": 46.18, "taker_buy_quote": 10.02106}, {"ts": 1772763780000, "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": 1772763840000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 569.0, "quote_volume": 122.904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772763900000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 8745.79, "quote_volume": 1897.83643, "trades": 19, "taker_buy_volume": 8745.79, "taker_buy_quote": 1897.83643}, {"ts": 1772763960000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 2332.95, "quote_volume": 506.25015, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764020000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 367.98, "quote_volume": 79.85166, "trades": 7, "taker_buy_volume": 367.98, "taker_buy_quote": 79.85166}, {"ts": 1772764080000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 1168.47, "quote_volume": 253.53501, "trades": 6, "taker_buy_volume": 1145.49, "taker_buy_quote": 248.57133}, {"ts": 1772764140000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 14835.6, "quote_volume": 3219.3252, "trades": 10, "taker_buy_volume": 14835.6, "taker_buy_quote": 3219.3252}, {"ts": 1772764200000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 53.12, "quote_volume": 11.58016, "trades": 1, "taker_buy_volume": 53.12, "taker_buy_quote": 11.58016}, {"ts": 1772764260000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 3088.39, "quote_volume": 670.18063, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764320000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 4257.5, "quote_volume": 924.92395, "trades": 17, "taker_buy_volume": 1046.45, "taker_buy_quote": 228.1261}, {"ts": 1772764380000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 15704.69, "quote_volume": 3407.91773, "trades": 48, "taker_buy_volume": 4417.15, "taker_buy_quote": 958.52155}, {"ts": 1772764440000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 9289.22, "quote_volume": 2025.02285, "trades": 2, "taker_buy_volume": 9262.11, "taker_buy_quote": 2019.13998}, {"ts": 1772764500000, "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": 1772764560000, "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": 1772764620000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 26.92, "quote_volume": 5.84164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764680000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 114.67, "quote_volume": 24.99806, "trades": 1, "taker_buy_volume": 114.67, "taker_buy_quote": 24.99806}, {"ts": 1772764740000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 46.08, "quote_volume": 9.99936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772764800000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 13111.56, "quote_volume": 2847.15381, "trades": 10, "taker_buy_volume": 1945.29, "taker_buy_quote": 424.07322}, {"ts": 1772764860000, "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": 1772764920000, "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": 1772764980000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 940.47, "quote_volume": 204.99942, "trades": 2, "taker_buy_volume": 917.43, "taker_buy_quote": 199.99974}, {"ts": 1772765040000, "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": 1772765100000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 96205.01, "quote_volume": 20971.11314, "trades": 87, "taker_buy_volume": 63513.27, "taker_buy_quote": 13845.89286}, {"ts": 1772765160000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 29.58, "quote_volume": 6.41886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765220000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 420.65, "quote_volume": 91.28105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765280000, "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": 1772765340000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 45.88, "quote_volume": 10.00184, "trades": 5, "taker_buy_volume": 45.88, "taker_buy_quote": 10.00184}, {"ts": 1772765400000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 20.21, "quote_volume": 4.40578, "trades": 1, "taker_buy_volume": 20.21, "taker_buy_quote": 4.40578}, {"ts": 1772765460000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 831.93, "quote_volume": 180.52881, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765520000, "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": 1772765580000, "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": 1772765640000, "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": 1772765700000, "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": 1772765760000, "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": 1772765820000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 192.82, "quote_volume": 42.02838, "trades": 3, "taker_buy_volume": 186.44, "taker_buy_quote": 40.64392}, {"ts": 1772765880000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 12521.89, "quote_volume": 2717.25013, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772765940000, "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": 1772766000000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 8704.52, "quote_volume": 1897.57887, "trades": 10, "taker_buy_volume": 8698.03, "taker_buy_quote": 1896.17054}, {"ts": 1772766060000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 86340.69, "quote_volume": 18735.92973, "trades": 135, "taker_buy_volume": 16720.95, "taker_buy_quote": 3628.44615}, {"ts": 1772766120000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 1449.34, "quote_volume": 314.50678, "trades": 20, "taker_buy_volume": 1403.37, "taker_buy_quote": 304.53129}, {"ts": 1772766180000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 3263.2, "quote_volume": 708.1144, "trades": 22, "taker_buy_volume": 1030.78, "taker_buy_quote": 223.67926}, {"ts": 1772766240000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 6835.7, "quote_volume": 1486.75518, "trades": 8, "taker_buy_volume": 3408.28, "taker_buy_quote": 743.00504}, {"ts": 1772766300000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 3479.36, "quote_volume": 755.02112, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766360000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 7.33, "quote_volume": 1.59794, "trades": 1, "taker_buy_volume": 7.33, "taker_buy_quote": 1.59794}, {"ts": 1772766420000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 192.42, "quote_volume": 41.94756, "trades": 2, "taker_buy_volume": 192.42, "taker_buy_quote": 41.94756}, {"ts": 1772766480000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 11.7, "quote_volume": 2.5506, "trades": 1, "taker_buy_volume": 11.7, "taker_buy_quote": 2.5506}, {"ts": 1772766540000, "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": 1772766600000, "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": 1772766660000, "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": 1772766720000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 70.79, "quote_volume": 15.36143, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766780000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 7176.44, "quote_volume": 1557.02348, "trades": 3, "taker_buy_volume": 6912.44, "taker_buy_quote": 1499.99948}, {"ts": 1772766840000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 4405.38, "quote_volume": 951.56208, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772766900000, "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": 1772766960000, "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": 1772767020000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 26.55, "quote_volume": 5.76135, "trades": 4, "taker_buy_volume": 26.55, "taker_buy_quote": 5.76135}, {"ts": 1772767080000, "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": 1772767140000, "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": 1772767200000, "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": 1772767260000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 47.53, "quote_volume": 10.31401, "trades": 1, "taker_buy_volume": 47.53, "taker_buy_quote": 10.31401}, {"ts": 1772767320000, "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": 1772767380000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 53677.25, "quote_volume": 11652.53748, "trades": 55, "taker_buy_volume": 48976.54, "taker_buy_quote": 10632.48341}, {"ts": 1772767440000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 67642.16, "quote_volume": 14678.34872, "trades": 81, "taker_buy_volume": 28406.93, "taker_buy_quote": 6164.30381}, {"ts": 1772767500000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 32631.0, "quote_volume": 7081.10088, "trades": 69, "taker_buy_volume": 7828.85, "taker_buy_quote": 1699.03433}, {"ts": 1772767560000, "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": 1772767620000, "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": 1772767680000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 31908.27, "quote_volume": 6928.35499, "trades": 31, "taker_buy_volume": 8516.61, "taker_buy_quote": 1852.36477}, {"ts": 1772767740000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 2755.26, "quote_volume": 597.89142, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772767800000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 190.75, "quote_volume": 41.52522, "trades": 2, "taker_buy_volume": 132.47, "taker_buy_quote": 28.87846}, {"ts": 1772767860000, "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": 1772767920000, "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": 1772767980000, "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": 1772768040000, "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": 1772768100000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 46.9, "quote_volume": 10.1773, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768160000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 21867.07, "quote_volume": 4745.15419, "trades": 128, "taker_buy_volume": 6786.12, "taker_buy_quote": 1472.58804}, {"ts": 1772768220000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 37600.89, "quote_volume": 8159.39313, "trades": 50, "taker_buy_volume": 28912.6, "taker_buy_quote": 6274.0342}, {"ts": 1772768280000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 70068.76, "quote_volume": 15204.92092, "trades": 71, "taker_buy_volume": 25353.19, "taker_buy_quote": 5501.64223}, {"ts": 1772768340000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 5121.07, "quote_volume": 1111.27219, "trades": 15, "taker_buy_volume": 4137.25, "taker_buy_quote": 897.78325}, {"ts": 1772768400000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 5785.17, "quote_volume": 1255.38189, "trades": 22, "taker_buy_volume": 4959.75, "taker_buy_quote": 1076.26575}, {"ts": 1772768460000, "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": 1772768520000, "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": 1772768580000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 935.9, "quote_volume": 203.0903, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772768640000, "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": 1772768700000, "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": 1772768760000, "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": 1772768820000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 99770.1, "quote_volume": 21650.1117, "trades": 78, "taker_buy_volume": 56204.14, "taker_buy_quote": 12196.29838}, {"ts": 1772768880000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 1500.0, "quote_volume": 327.0, "trades": 1, "taker_buy_volume": 1500.0, "taker_buy_quote": 327.0}, {"ts": 1772768940000, "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": 1772769000000, "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": 1772769060000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 49.82, "quote_volume": 10.86076, "trades": 1, "taker_buy_volume": 49.82, "taker_buy_quote": 10.86076}, {"ts": 1772769120000, "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": 1772769180000, "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": 1772769240000, "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": 1772769300000, "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": 1772769360000, "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": 1772769420000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 54839.35, "quote_volume": 11900.13895, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769480000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 6.37, "quote_volume": 1.38866, "trades": 1, "taker_buy_volume": 6.37, "taker_buy_quote": 1.38866}, {"ts": 1772769540000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 265612.69, "quote_volume": 57903.52479, "trades": 167, "taker_buy_volume": 231272.01, "taker_buy_quote": 50417.29818}, {"ts": 1772769600000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 205.58, "quote_volume": 44.61086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772769660000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 115093.5, "quote_volume": 24976.45117, "trades": 50, "taker_buy_volume": 20386.94, "taker_buy_quote": 4425.12765}, {"ts": 1772769720000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 20.55, "quote_volume": 4.4799, "trades": 1, "taker_buy_volume": 20.55, "taker_buy_quote": 4.4799}, {"ts": 1772769780000, "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": 1772769840000, "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": 1772769900000, "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": 1772769960000, "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": 1772770020000, "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": 1772770080000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 20.52, "quote_volume": 4.45284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772770140000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 59668.76, "quote_volume": 12948.12092, "trades": 29, "taker_buy_volume": 19863.18, "taker_buy_quote": 4310.31006}, {"ts": 1772770200000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 82011.97, "quote_volume": 17796.59749, "trades": 156, "taker_buy_volume": 45593.68, "taker_buy_quote": 9893.82856}, {"ts": 1772770260000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 24822.46, "quote_volume": 5386.42606, "trades": 41, "taker_buy_volume": 21066.78, "taker_buy_quote": 4571.49126}, {"ts": 1772770320000, "open": 0.217, "high": 0.219, "low": 0.217, "close": 0.218, "volume": 71919.42, "quote_volume": 15677.55857, "trades": 108, "taker_buy_volume": 47570.43, "taker_buy_quote": 10371.46122}, {"ts": 1772770380000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 16190.12, "quote_volume": 3529.44616, "trades": 3, "taker_buy_volume": 16190.12, "taker_buy_quote": 3529.44616}, {"ts": 1772770440000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 8000.0, "quote_volume": 1744.0, "trades": 6, "taker_buy_volume": 8000.0, "taker_buy_quote": 1744.0}, {"ts": 1772770500000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 72563.53, "quote_volume": 15821.959, "trades": 24, "taker_buy_volume": 69794.26, "taker_buy_quote": 15218.25814}, {"ts": 1772770560000, "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": 1772770620000, "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": 1772770680000, "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 288082.47, "quote_volume": 62802.17846, "trades": 120, "taker_buy_volume": 187825.79, "taker_buy_quote": 40946.22222}, {"ts": 1772770740000, "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": 1772770800000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 50707.06, "quote_volume": 11054.13908, "trades": 71, "taker_buy_volume": 19906.57, "taker_buy_quote": 4339.63226}, {"ts": 1772770860000, "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 4061.4, "quote_volume": 885.3852, "trades": 36, "taker_buy_volume": 3249.78, "taker_buy_quote": 708.45204}, {"ts": 1772770920000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 10596.58, "quote_volume": 2304.75616, "trades": 3, "taker_buy_volume": 5298.3, "taker_buy_quote": 1155.0294}, {"ts": 1772770980000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 362064.79, "quote_volume": 78568.00234, "trades": 87, "taker_buy_volume": 26394.86, "taker_buy_quote": 5727.68462}, {"ts": 1772771040000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 16031.42, "quote_volume": 3462.84211, "trades": 4, "taker_buy_volume": 55.39, "taker_buy_quote": 12.01963}, {"ts": 1772771100000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 215766.79, "quote_volume": 46821.30051, "trades": 91, "taker_buy_volume": 215673.87, "taker_buy_quote": 46801.22979}, {"ts": 1772771160000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 83289.4, "quote_volume": 18074.8069, "trades": 86, "taker_buy_volume": 36494.52, "taker_buy_quote": 7920.31794}, {"ts": 1772771220000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 509.16, "quote_volume": 110.48772, "trades": 2, "taker_buy_volume": 509.16, "taker_buy_quote": 110.48772}, {"ts": 1772771280000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 460.35, "quote_volume": 99.4356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771340000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 350.0, "quote_volume": 75.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771400000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 36.71, "quote_volume": 7.92936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771460000, "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": 1772771520000, "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": 1772771580000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 22.83, "quote_volume": 4.95411, "trades": 1, "taker_buy_volume": 22.83, "taker_buy_quote": 4.95411}, {"ts": 1772771640000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 81096.09, "quote_volume": 17597.85153, "trades": 41, "taker_buy_volume": 37468.38, "taker_buy_quote": 8130.63846}, {"ts": 1772771700000, "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": 1772771760000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 3610.06, "quote_volume": 779.77296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771820000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 148.14, "quote_volume": 31.99824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772771880000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 115008.08, "quote_volume": 24841.74528, "trades": 94, "taker_buy_volume": 7474.29, "taker_buy_quote": 1614.44664}, {"ts": 1772771940000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 132.89, "quote_volume": 28.6531, "trades": 2, "taker_buy_volume": 81.75, "taker_buy_quote": 17.658}, {"ts": 1772772000000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 12907.66, "quote_volume": 2775.1469, "trades": 43, "taker_buy_volume": 114.41, "taker_buy_quote": 24.59815}, {"ts": 1772772060000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 12835.5, "quote_volume": 2759.6325, "trades": 31, "taker_buy_volume": 10811.75, "taker_buy_quote": 2324.52625}, {"ts": 1772772120000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 3422.03, "quote_volume": 735.73645, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772180000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 13.05, "quote_volume": 2.8188, "trades": 1, "taker_buy_volume": 13.05, "taker_buy_quote": 2.8188}, {"ts": 1772772240000, "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": 1772772300000, "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": 1772772360000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 43914.39, "quote_volume": 9441.59385, "trades": 38, "taker_buy_volume": 810.36, "taker_buy_quote": 174.2274}, {"ts": 1772772420000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 34.91, "quote_volume": 7.50565, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772480000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 5096.42, "quote_volume": 1095.7303, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772540000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 314.52, "quote_volume": 67.93632, "trades": 1, "taker_buy_volume": 314.52, "taker_buy_quote": 67.93632}, {"ts": 1772772600000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 416.99, "quote_volume": 89.6622, "trades": 2, "taker_buy_volume": 9.35, "taker_buy_quote": 2.0196}, {"ts": 1772772660000, "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": 1772772720000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 112.43, "quote_volume": 24.28488, "trades": 2, "taker_buy_volume": 112.43, "taker_buy_quote": 24.28488}, {"ts": 1772772780000, "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": 1772772840000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 26.53, "quote_volume": 5.70395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772900000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 540.51, "quote_volume": 116.20965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772772960000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 885.35, "quote_volume": 190.35025, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773020000, "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": 1772773080000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 131656.88, "quote_volume": 28437.80702, "trades": 39, "taker_buy_volume": 131577.82, "taker_buy_quote": 28420.80912}, {"ts": 1772773140000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 41374.78, "quote_volume": 8936.95248, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773200000, "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": 1772773260000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 26.69, "quote_volume": 5.76504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773320000, "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": 1772773380000, "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": 1772773440000, "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": 1772773500000, "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": 1772773560000, "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": 1772773620000, "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": 1772773680000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 41320.52, "quote_volume": 8925.23232, "trades": 34, "taker_buy_volume": 7713.59, "taker_buy_quote": 1666.13544}, {"ts": 1772773740000, "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": 1772773800000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 4624.07, "quote_volume": 1003.42319, "trades": 2, "taker_buy_volume": 4624.07, "taker_buy_quote": 1003.42319}, {"ts": 1772773860000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 483.29, "quote_volume": 104.39064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772773920000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 100089.63, "quote_volume": 21619.23386, "trades": 98, "taker_buy_volume": 60305.92, "taker_buy_quote": 13026.07872}, {"ts": 1772773980000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 169.81, "quote_volume": 36.67896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774040000, "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": 1772774100000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 10161.08, "quote_volume": 2205.22321, "trades": 46, "taker_buy_volume": 10097.08, "taker_buy_quote": 2191.33521}, {"ts": 1772774160000, "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": 1772774220000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 562.21, "quote_volume": 121.99957, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774280000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 23.04, "quote_volume": 4.99968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774340000, "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 10474.26, "quote_volume": 2272.93555, "trades": 3, "taker_buy_volume": 21.13, "taker_buy_quote": 4.60634}, {"ts": 1772774400000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 84.58, "quote_volume": 18.35386, "trades": 10, "taker_buy_volume": 8.95, "taker_buy_quote": 1.94215}, {"ts": 1772774460000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 861.11, "quote_volume": 185.99976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774520000, "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": 1772774580000, "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": 1772774640000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 32529.52, "quote_volume": 7026.37632, "trades": 24, "taker_buy_volume": 46.4, "taker_buy_quote": 10.0224}, {"ts": 1772774700000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 31818.6, "quote_volume": 6872.8176, "trades": 43, "taker_buy_volume": 27954.28, "taker_buy_quote": 6038.12448}, {"ts": 1772774760000, "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": 1772774820000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1999.0, "quote_volume": 429.785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772774880000, "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": 1772774940000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1441.86, "quote_volume": 309.9999, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775000000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 6497.19, "quote_volume": 1396.89585, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775060000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 7364.79, "quote_volume": 1583.47591, "trades": 8, "taker_buy_volume": 46.06, "taker_buy_quote": 9.94896}, {"ts": 1772775120000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 6559.72, "quote_volume": 1410.3398, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775180000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 10750.53, "quote_volume": 2311.36395, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775240000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 2265.1, "quote_volume": 486.9965, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775300000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 106037.52, "quote_volume": 22797.47176, "trades": 148, "taker_buy_volume": 92355.8, "taker_buy_quote": 19856.497}, {"ts": 1772775360000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 29208.01, "quote_volume": 6278.16141, "trades": 66, "taker_buy_volume": 16966.49, "taker_buy_quote": 3647.79535}, {"ts": 1772775420000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.215, "volume": 38810.83, "quote_volume": 8344.30967, "trades": 75, "taker_buy_volume": 14093.34, "taker_buy_quote": 3030.0681}, {"ts": 1772775480000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 33797.04, "quote_volume": 7266.3636, "trades": 52, "taker_buy_volume": 46.51, "taker_buy_quote": 9.99965}, {"ts": 1772775540000, "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": 1772775600000, "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": 1772775660000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 113309.47, "quote_volume": 24248.22658, "trades": 135, "taker_buy_volume": 5892.36, "taker_buy_quote": 1260.96504}, {"ts": 1772775720000, "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": 1772775780000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 72.39, "quote_volume": 15.49146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775840000, "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": 1772775900000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 5942.4, "quote_volume": 1271.6736, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772775960000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 5494.5, "quote_volume": 1175.823, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776020000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 6408.69, "quote_volume": 1371.45966, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776080000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 7911.27, "quote_volume": 1693.01178, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776140000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 60707.15, "quote_volume": 12991.3301, "trades": 56, "taker_buy_volume": 25972.58, "taker_buy_quote": 5558.13212}, {"ts": 1772776200000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 19539.27, "quote_volume": 4181.40378, "trades": 55, "taker_buy_volume": 11308.4, "taker_buy_quote": 2419.9976}, {"ts": 1772776260000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 7809.41, "quote_volume": 1671.21374, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776320000, "open": 0.214, "high": 0.214, "low": 0.214, "close": 0.214, "volume": 6663.64, "quote_volume": 1426.01896, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776380000, "open": 0.214, "high": 0.216, "low": 0.214, "close": 0.216, "volume": 210329.35, "quote_volume": 45221.0814, "trades": 107, "taker_buy_volume": 210137.54, "taker_buy_quote": 45180.03406}, {"ts": 1772776440000, "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": 1772776500000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 9.38, "quote_volume": 2.02608, "trades": 1, "taker_buy_volume": 9.38, "taker_buy_quote": 2.02608}, {"ts": 1772776560000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 33.36, "quote_volume": 7.1724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776620000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 108.5, "quote_volume": 23.436, "trades": 1, "taker_buy_volume": 108.5, "taker_buy_quote": 23.436}, {"ts": 1772776680000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 206.91, "quote_volume": 44.48565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776740000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 13.4, "quote_volume": 2.8944, "trades": 1, "taker_buy_volume": 13.4, "taker_buy_quote": 2.8944}, {"ts": 1772776800000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 37.16, "quote_volume": 8.02656, "trades": 2, "taker_buy_volume": 37.16, "taker_buy_quote": 8.02656}, {"ts": 1772776860000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 167.12, "quote_volume": 35.9308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772776920000, "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": 1772776980000, "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": 1772777040000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 92.49, "quote_volume": 19.97784, "trades": 1, "taker_buy_volume": 92.49, "taker_buy_quote": 19.97784}, {"ts": 1772777100000, "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": 1772777160000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 120225.16, "quote_volume": 25968.41514, "trades": 32, "taker_buy_volume": 120005.74, "taker_buy_quote": 25921.23984}, {"ts": 1772777220000, "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": 1772777280000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 14.93, "quote_volume": 3.20995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777340000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1471.96, "quote_volume": 316.4714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777400000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 519.81, "quote_volume": 111.75915, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777460000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 56220.67, "quote_volume": 12091.59405, "trades": 69, "taker_buy_volume": 13685.81, "taker_buy_quote": 2946.59915}, {"ts": 1772777520000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 949.28, "quote_volume": 204.0952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772777580000, "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": 1772777640000, "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": 1772777700000, "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": 1772777760000, "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": 1772777820000, "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": 1772777880000, "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": 1772777940000, "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": 1772778000000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 72.63, "quote_volume": 15.61545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772778060000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 83.14, "quote_volume": 17.95824, "trades": 1, "taker_buy_volume": 83.14, "taker_buy_quote": 17.95824}, {"ts": 1772778120000, "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": 1772778180000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 55.55, "quote_volume": 11.9988, "trades": 1, "taker_buy_volume": 55.55, "taker_buy_quote": 11.9988}, {"ts": 1772778240000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 4672.83, "quote_volume": 1009.33128, "trades": 1, "taker_buy_volume": 4672.83, "taker_buy_quote": 1009.33128}, {"ts": 1772778300000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 2618.42, "quote_volume": 565.57872, "trades": 1, "taker_buy_volume": 2618.42, "taker_buy_quote": 565.57872}, {"ts": 1772778360000, "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": 1772778420000, "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": 1772778480000, "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": 1772778540000, "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": 1772778600000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 75.68, "quote_volume": 16.34688, "trades": 6, "taker_buy_volume": 75.68, "taker_buy_quote": 16.34688}, {"ts": 1772778660000, "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": 1772778720000, "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": 1772778780000, "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": 1772778840000, "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": 1772778900000, "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": 1772778960000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 156.79, "quote_volume": 33.86664, "trades": 3, "taker_buy_volume": 156.79, "taker_buy_quote": 33.86664}, {"ts": 1772779020000, "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": 1772779080000, "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": 1772779140000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 13.76, "quote_volume": 2.97216, "trades": 1, "taker_buy_volume": 13.76, "taker_buy_quote": 2.97216}, {"ts": 1772779200000, "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": 1772779260000, "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": 1772779320000, "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": 1772779380000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 11761.99, "quote_volume": 2540.58984, "trades": 2, "taker_buy_volume": 11761.99, "taker_buy_quote": 2540.58984}, {"ts": 1772779440000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 4967.54, "quote_volume": 1072.98864, "trades": 2, "taker_buy_volume": 4967.54, "taker_buy_quote": 1072.98864}, {"ts": 1772779500000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1307.59, "quote_volume": 281.13185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772779560000, "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": 1772779620000, "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": 1772779680000, "open": 0.216, "high": 0.217, "low": 0.215, "close": 0.217, "volume": 31518.4, "quote_volume": 6807.89344, "trades": 33, "taker_buy_volume": 31057.16, "taker_buy_quote": 6708.40629}, {"ts": 1772779740000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 138.24, "quote_volume": 29.99808, "trades": 1, "taker_buy_volume": 138.24, "taker_buy_quote": 29.99808}, {"ts": 1772779800000, "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": 1772779860000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 111773.7, "quote_volume": 24143.1192, "trades": 23, "taker_buy_volume": 1978.14, "taker_buy_quote": 427.27824}, {"ts": 1772779920000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 41.5, "quote_volume": 8.964, "trades": 1, "taker_buy_volume": 41.5, "taker_buy_quote": 8.964}, {"ts": 1772779980000, "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": 1772780040000, "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": 1772780100000, "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": 1772780160000, "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": 1772780220000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 52059.82, "quote_volume": 11244.92112, "trades": 53, "taker_buy_volume": 45220.48, "taker_buy_quote": 9767.62368}, {"ts": 1772780280000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 44217.58, "quote_volume": 9546.35097, "trades": 18, "taker_buy_volume": 39571.27, "taker_buy_quote": 8547.39432}, {"ts": 1772780340000, "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": 1772780400000, "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": 1772780460000, "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": 1772780520000, "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": 1772780580000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 24553.28, "quote_volume": 5303.50848, "trades": 45, "taker_buy_volume": 13151.83, "taker_buy_quote": 2840.79528}, {"ts": 1772780640000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 20543.65, "quote_volume": 4437.4284, "trades": 20, "taker_buy_volume": 20543.65, "taker_buy_quote": 4437.4284}, {"ts": 1772780700000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 22986.83, "quote_volume": 4965.15528, "trades": 17, "taker_buy_volume": 278.0, "taker_buy_quote": 60.048}, {"ts": 1772780760000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 507.71, "quote_volume": 109.20881, "trades": 2, "taker_buy_volume": 51.16, "taker_buy_quote": 11.05056}, {"ts": 1772780820000, "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": 1772780880000, "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": 1772780940000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 50.92, "quote_volume": 10.99872, "trades": 1, "taker_buy_volume": 50.92, "taker_buy_quote": 10.99872}, {"ts": 1772781000000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 494.79, "quote_volume": 106.37985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781060000, "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": 1772781120000, "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": 1772781180000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 519.07, "quote_volume": 111.60005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781240000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 92.59, "quote_volume": 19.99944, "trades": 1, "taker_buy_volume": 92.59, "taker_buy_quote": 19.99944}, {"ts": 1772781300000, "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": 1772781360000, "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": 1772781420000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 986.52, "quote_volume": 212.1018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781480000, "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": 1772781540000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 332.58, "quote_volume": 71.5047, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781600000, "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": 1772781660000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 38610.02, "quote_volume": 8301.1543, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772781720000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 11.1, "quote_volume": 2.39205, "trades": 2, "taker_buy_volume": 5.55, "taker_buy_quote": 1.1988}, {"ts": 1772781780000, "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.216, "volume": 325.66, "quote_volume": 70.0633, "trades": 2, "taker_buy_volume": 46.4, "taker_buy_quote": 10.0224}, {"ts": 1772781840000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 49304.92, "quote_volume": 10649.89058, "trades": 33, "taker_buy_volume": 43099.93, "taker_buy_quote": 9309.61274}, {"ts": 1772781900000, "open": 0.216, "high": 0.217, "low": 0.215, "close": 0.215, "volume": 12975.51, "quote_volume": 2802.39304, "trades": 40, "taker_buy_volume": 7841.55, "taker_buy_quote": 1693.99854}, {"ts": 1772781960000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 5890.04, "quote_volume": 1272.24864, "trades": 37, "taker_buy_volume": 5843.64, "taker_buy_quote": 1262.22624}, {"ts": 1772782020000, "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": 1772782080000, "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": 1772782140000, "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": 1772782200000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 41.74, "quote_volume": 9.05758, "trades": 2, "taker_buy_volume": 41.74, "taker_buy_quote": 9.05758}, {"ts": 1772782260000, "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": 1772782320000, "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": 1772782380000, "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": 1772782440000, "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": 1772782500000, "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": 1772782560000, "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": 1772782620000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 4477.2, "quote_volume": 971.37326, "trades": 4, "taker_buy_volume": 4298.06, "taker_buy_quote": 932.67902}, {"ts": 1772782680000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 46.08, "quote_volume": 9.95328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782740000, "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": 1772782800000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 15821.26, "quote_volume": 3417.39216, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772782860000, "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": 1772782920000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 1333.34, "quote_volume": 289.33478, "trades": 4, "taker_buy_volume": 1333.34, "taker_buy_quote": 289.33478}, {"ts": 1772782980000, "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": 1772783040000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 1382.48, "quote_volume": 299.99816, "trades": 1, "taker_buy_volume": 1382.48, "taker_buy_quote": 299.99816}, {"ts": 1772783100000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 12873.25, "quote_volume": 2793.48871, "trades": 50, "taker_buy_volume": 12866.71, "taker_buy_quote": 2792.07607}, {"ts": 1772783160000, "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 37102.7, "quote_volume": 8051.58503, "trades": 71, "taker_buy_volume": 21538.61, "taker_buy_quote": 4674.1775}, {"ts": 1772783220000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 51114.33, "quote_volume": 11091.80961, "trades": 50, "taker_buy_volume": 4482.19, "taker_buy_quote": 972.63523}, {"ts": 1772783280000, "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 14837.26, "quote_volume": 3219.54758, "trades": 4, "taker_buy_volume": 14699.42, "taker_buy_quote": 3189.77414}, {"ts": 1772783340000, "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": 1772783400000, "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": 1772783460000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 8.92, "quote_volume": 1.93564, "trades": 1, "taker_buy_volume": 8.92, "taker_buy_quote": 1.93564}, {"ts": 1772783520000, "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": 1772783580000, "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": 1772783640000, "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": 1772783700000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 592.76, "quote_volume": 128.03616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772783760000, "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": 1772783820000, "open": 0.217, "high": 0.217, "low": 0.217, "close": 0.217, "volume": 23.5, "quote_volume": 5.0995, "trades": 1, "taker_buy_volume": 23.5, "taker_buy_quote": 5.0995}, {"ts": 1772783880000, "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": 1772783940000, "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": 1772784000000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 194.45, "quote_volume": 42.14206, "trades": 2, "taker_buy_volume": 140.86, "taker_buy_quote": 30.56662}, {"ts": 1772784060000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 53120.36, "quote_volume": 11473.99776, "trades": 78, "taker_buy_volume": 16623.9, "taker_buy_quote": 3590.7624}, {"ts": 1772784120000, "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 76864.89, "quote_volume": 16603.00602, "trades": 50, "taker_buy_volume": 22636.45, "taker_buy_quote": 4889.66298}, {"ts": 1772784180000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 36038.31, "quote_volume": 7784.27496, "trades": 103, "taker_buy_volume": 16644.6, "taker_buy_quote": 3595.2336}, {"ts": 1772784240000, "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": 1772784300000, "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": 1772784360000, "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": 1772784420000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 50.12, "quote_volume": 10.7758, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784480000, "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": 1772784540000, "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": 1772784600000, "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": 1772784660000, "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": 1772784720000, "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": 1772784780000, "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": 1772784840000, "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": 1772784900000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 5371.0, "quote_volume": 1154.765, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772784960000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 191.64, "quote_volume": 41.2082, "trades": 2, "taker_buy_volume": 5.6, "taker_buy_quote": 1.2096}, {"ts": 1772785020000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 172.4, "quote_volume": 37.066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785080000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 7379.2, "quote_volume": 1586.528, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785140000, "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": 1772785200000, "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": 1772785260000, "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": 1772785320000, "open": 0.216, "high": 0.216, "low": 0.216, "close": 0.216, "volume": 14.54, "quote_volume": 3.14064, "trades": 4, "taker_buy_volume": 14.54, "taker_buy_quote": 3.14064}, {"ts": 1772785380000, "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 29.35, "quote_volume": 6.3196, "trades": 4, "taker_buy_volume": 9.35, "taker_buy_quote": 2.0196}, {"ts": 1772785440000, "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": 1772785500000, "open": 0.215, "high": 0.215, "low": 0.215, "close": 0.215, "volume": 1821.07, "quote_volume": 391.53005, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772785560000, "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": 1772785620000, "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": 1772785680000, "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": 1772785740000, "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 178259.7, "quote_volume": 38224.02419, "trades": 84, "taker_buy_volume": 4641.9, "taker_buy_quote": 998.0085}, {"ts": 1772785800000, "open": 0.214, "high": 0.214, "low": 0.212, "close": 0.213, "volume": 414586.89, "quote_volume": 88210.18287, "trades": 308, "taker_buy_volume": 100441.58, "taker_buy_quote": 21368.57501}, {"ts": 1772785860000, "open": 0.213, "high": 0.214, "low": 0.212, "close": 0.213, "volume": 200125.04, "quote_volume": 42630.97292, "trades": 120, "taker_buy_volume": 170922.56, "taker_buy_quote": 36411.04468}, {"ts": 1772785920000, "open": 0.213, "high": 0.214, "low": 0.212, "close": 0.212, "volume": 105821.8, "quote_volume": 22544.49842, "trades": 137, "taker_buy_volume": 82117.63, "taker_buy_quote": 17496.39707}, {"ts": 1772785980000, "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 158784.24, "quote_volume": 33555.51553, "trades": 200, "taker_buy_volume": 52242.9, "taker_buy_quote": 11040.24352}, {"ts": 1772786040000, "open": 0.21, "high": 0.212, "low": 0.21, "close": 0.21, "volume": 218459.67, "quote_volume": 45973.10765, "trades": 293, "taker_buy_volume": 95014.21, "taker_buy_quote": 20041.97922}, {"ts": 1772786100000, "open": 0.21, "high": 0.21, "low": 0.208, "close": 0.209, "volume": 248066.88, "quote_volume": 51741.28577, "trades": 344, "taker_buy_volume": 127948.88, "taker_buy_quote": 26711.38055}, {"ts": 1772786160000, "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 6404.87, "quote_volume": 1339.13163, "trades": 38, "taker_buy_volume": 4840.2, "taker_buy_quote": 1012.1156}, {"ts": 1772786220000, "open": 0.209, "high": 0.211, "low": 0.209, "close": 0.211, "volume": 40099.22, "quote_volume": 8425.0916, "trades": 96, "taker_buy_volume": 40047.32, "taker_buy_quote": 8414.2445}, {"ts": 1772786280000, "open": 0.21, "high": 0.211, "low": 0.21, "close": 0.21, "volume": 22911.35, "quote_volume": 4811.49724, "trades": 56, "taker_buy_volume": 9261.6, "taker_buy_quote": 1945.04974}, {"ts": 1772786340000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 103004.13, "quote_volume": 21630.8673, "trades": 69, "taker_buy_volume": 21150.19, "taker_buy_quote": 4441.5399}, {"ts": 1772786400000, "open": 0.21, "high": 0.21, "low": 0.21, "close": 0.21, "volume": 19818.4, "quote_volume": 4161.864, "trades": 16, "taker_buy_volume": 19818.4, "taker_buy_quote": 4161.864}, {"ts": 1772786460000, "open": 0.21, "high": 0.211, "low": 0.209, "close": 0.211, "volume": 406639.34, "quote_volume": 85569.86386, "trades": 221, "taker_buy_volume": 291187.73, "taker_buy_quote": 61325.44471}, {"ts": 1772786520000, "open": 0.211, "high": 0.211, "low": 0.207, "close": 0.208, "volume": 622497.52, "quote_volume": 129663.95832, "trades": 498, "taker_buy_volume": 244837.71, "taker_buy_quote": 50942.90555}, {"ts": 1772786580000, "open": 0.208, "high": 0.209, "low": 0.204, "close": 0.206, "volume": 1731075.38, "quote_volume": 356708.4722, "trades": 1501, "taker_buy_volume": 476156.25, "taker_buy_quote": 98211.807}, {"ts": 1772786640000, "open": 0.206, "high": 0.208, "low": 0.205, "close": 0.208, "volume": 813240.72, "quote_volume": 167467.45987, "trades": 711, "taker_buy_volume": 394090.76, "taker_buy_quote": 81284.77494}, {"ts": 1772786700000, "open": 0.208, "high": 0.208, "low": 0.206, "close": 0.207, "volume": 140354.38, "quote_volume": 29054.30723, "trades": 187, "taker_buy_volume": 73782.69, "taker_buy_quote": 15274.1452}, {"ts": 1772786760000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 68691.58, "quote_volume": 14211.93406, "trades": 121, "taker_buy_volume": 46124.75, "taker_buy_quote": 9547.82325}, {"ts": 1772786820000, "open": 0.207, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 638.22, "quote_volume": 131.76301, "trades": 3, "taker_buy_volume": 289.69, "taker_buy_quote": 59.96583}, {"ts": 1772786880000, "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.206, "volume": 46331.18, "quote_volume": 9544.4383, "trades": 15, "taker_buy_volume": 215.22, "taker_buy_quote": 44.55054}, {"ts": 1772786940000, "open": 0.207, "high": 0.207, "low": 0.205, "close": 0.205, "volume": 327957.35, "quote_volume": 67562.60701, "trades": 190, "taker_buy_volume": 99320.18, "taker_buy_quote": 20464.78799}, {"ts": 1772787000000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 221668.35, "quote_volume": 45450.01191, "trades": 89, "taker_buy_volume": 62361.68, "taker_buy_quote": 12792.14456}, {"ts": 1772787060000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 190059.32, "quote_volume": 39149.23337, "trades": 140, "taker_buy_volume": 153946.23, "taker_buy_quote": 31712.92338}, {"ts": 1772787120000, "open": 0.206, "high": 0.206, "low": 0.204, "close": 0.205, "volume": 317602.98, "quote_volume": 65114.71928, "trades": 208, "taker_buy_volume": 88751.57, "taker_buy_quote": 18200.26075}, {"ts": 1772787180000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 151729.06, "quote_volume": 31114.99402, "trades": 141, "taker_buy_volume": 122789.27, "taker_buy_quote": 25182.33707}, {"ts": 1772787240000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 3875.75, "quote_volume": 798.4045, "trades": 4, "taker_buy_volume": 3875.75, "taker_buy_quote": 798.4045}, {"ts": 1772787300000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.206, "volume": 14090.84, "quote_volume": 2897.57475, "trades": 4, "taker_buy_volume": 8952.55, "taker_buy_quote": 1844.2253}, {"ts": 1772787360000, "open": 0.206, "high": 0.206, "low": 0.206, "close": 0.206, "volume": 27073.97, "quote_volume": 5577.23782, "trades": 47, "taker_buy_volume": 27073.97, "taker_buy_quote": 5577.23782}, {"ts": 1772787420000, "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 330485.52, "quote_volume": 67959.83961, "trades": 238, "taker_buy_volume": 197061.21, "taker_buy_quote": 40547.99963}, {"ts": 1772787480000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 57848.26, "quote_volume": 11863.25861, "trades": 88, "taker_buy_volume": 29419.21, "taker_buy_quote": 6035.30336}, {"ts": 1772787540000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 114148.45, "quote_volume": 23400.67497, "trades": 68, "taker_buy_volume": 20216.03, "taker_buy_quote": 4144.52887}, {"ts": 1772787600000, "open": 0.205, "high": 0.206, "low": 0.204, "close": 0.204, "volume": 246659.12, "quote_volume": 50370.87031, "trades": 193, "taker_buy_volume": 11493.35, "taker_buy_quote": 2356.23996}, {"ts": 1772787660000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 1400.01, "quote_volume": 285.84569, "trades": 4, "taker_buy_volume": 243.65, "taker_buy_quote": 49.94825}, {"ts": 1772787720000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 8908.42, "quote_volume": 1821.93407, "trades": 15, "taker_buy_volume": 4616.39, "taker_buy_quote": 946.35995}, {"ts": 1772787780000, "open": 0.205, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 112850.68, "quote_volume": 23134.4366, "trades": 93, "taker_buy_volume": 97810.37, "taker_buy_quote": 20051.17305}, {"ts": 1772787840000, "open": 0.204, "high": 0.204, "low": 0.204, "close": 0.204, "volume": 330025.64, "quote_volume": 67325.23056, "trades": 157, "taker_buy_volume": 146641.88, "taker_buy_quote": 29914.94352}, {"ts": 1772787900000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 15282.0, "quote_volume": 3117.82419, "trades": 28, "taker_buy_volume": 296.19, "taker_buy_quote": 60.71895}, {"ts": 1772787960000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 963.18, "quote_volume": 196.49847, "trades": 4, "taker_buy_volume": 9.75, "taker_buy_quote": 1.99875}, {"ts": 1772788020000, "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 62559.99, "quote_volume": 12824.77456, "trades": 45, "taker_buy_volume": 59022.81, "taker_buy_quote": 12099.67605}, {"ts": 1772788080000, "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 8680.99, "quote_volume": 1777.56183, "trades": 10, "taker_buy_volume": 6639.87, "taker_buy_quote": 1361.17335}, {"ts": 1772788140000, "open": 0.204, "high": 0.205, "low": 0.203, "close": 0.204, "volume": 215619.84, "quote_volume": 43940.49178, "trades": 125, "taker_buy_volume": 64828.7, "taker_buy_quote": 13226.26431}, {"ts": 1772788200000, "open": 0.203, "high": 0.203, "low": 0.203, "close": 0.203, "volume": 116857.33, "quote_volume": 23722.03799, "trades": 124, "taker_buy_volume": 88702.55, "taker_buy_quote": 18006.61765}, {"ts": 1772788260000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 47607.46, "quote_volume": 9635.65823, "trades": 78, "taker_buy_volume": 241.34, "taker_buy_quote": 48.99202}, {"ts": 1772788320000, "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 5007.35, "quote_volume": 1014.23255, "trades": 6, "taker_buy_volume": 2747.85, "taker_buy_quote": 557.81355}, {"ts": 1772788380000, "open": 0.203, "high": 0.203, "low": 0.201, "close": 0.201, "volume": 1110834.44, "quote_volume": 223616.09382, "trades": 270, "taker_buy_volume": 417334.39, "taker_buy_quote": 84060.15995}, {"ts": 1772788440000, "open": 0.201, "high": 0.202, "low": 0.2, "close": 0.201, "volume": 171417.49, "quote_volume": 34447.34011, "trades": 60, "taker_buy_volume": 5456.45, "taker_buy_quote": 1097.0154}, {"ts": 1772788500000, "open": 0.201, "high": 0.201, "low": 0.199, "close": 0.199, "volume": 537026.89, "quote_volume": 106977.66385, "trades": 253, "taker_buy_volume": 237412.43, "taker_buy_quote": 47258.46164}, {"ts": 1772788560000, "open": 0.199, "high": 0.199, "low": 0.197, "close": 0.197, "volume": 129917.2, "quote_volume": 25739.42252, "trades": 179, "taker_buy_volume": 34056.47, "taker_buy_quote": 6753.61736}, {"ts": 1772788620000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 309555.58, "quote_volume": 61110.00369, "trades": 320, "taker_buy_volume": 205451.66, "taker_buy_quote": 40579.47853}, {"ts": 1772788680000, "open": 0.197, "high": 0.202, "low": 0.197, "close": 0.201, "volume": 1187473.28, "quote_volume": 237656.8489, "trades": 1012, "taker_buy_volume": 798526.84, "taker_buy_quote": 159705.37715}, {"ts": 1772788740000, "open": 0.201, "high": 0.202, "low": 0.2, "close": 0.2, "volume": 220170.28, "quote_volume": 44251.58729, "trades": 234, "taker_buy_volume": 84878.77, "taker_buy_quote": 17060.6807}, {"ts": 1772788800000, "open": 0.201, "high": 0.201, "low": 0.199, "close": 0.199, "volume": 431827.32, "quote_volume": 86083.3984, "trades": 261, "taker_buy_volume": 230380.79, "taker_buy_quote": 45954.39491}, {"ts": 1772788860000, "open": 0.199, "high": 0.2, "low": 0.198, "close": 0.198, "volume": 101223.48, "quote_volume": 20120.09333, "trades": 99, "taker_buy_volume": 30826.37, "taker_buy_quote": 6134.47263}, {"ts": 1772788920000, "open": 0.198, "high": 0.199, "low": 0.197, "close": 0.198, "volume": 229279.71, "quote_volume": 45382.65289, "trades": 151, "taker_buy_volume": 113288.41, "taker_buy_quote": 22431.202}, {"ts": 1772788980000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 227058.96, "quote_volume": 45178.18077, "trades": 118, "taker_buy_volume": 179760.83, "taker_buy_quote": 35772.40517}, {"ts": 1772789040000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 43768.65, "quote_volume": 8709.01398, "trades": 137, "taker_buy_volume": 19340.31, "taker_buy_quote": 3848.72169}, {"ts": 1772789100000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 206894.62, "quote_volume": 40965.81003, "trades": 86, "taker_buy_volume": 675.27, "taker_buy_quote": 134.37873}, {"ts": 1772789160000, "open": 0.198, "high": 0.199, "low": 0.197, "close": 0.197, "volume": 214828.94, "quote_volume": 42532.20062, "trades": 155, "taker_buy_volume": 119823.2, "taker_buy_quote": 23725.03166}, {"ts": 1772789220000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 137923.26, "quote_volume": 27309.98842, "trades": 140, "taker_buy_volume": 101468.03, "taker_buy_quote": 20091.85288}, {"ts": 1772789280000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 24452.91, "quote_volume": 4866.12909, "trades": 13, "taker_buy_volume": 24452.91, "taker_buy_quote": 4866.12909}, {"ts": 1772789340000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 584.57, "quote_volume": 116.32943, "trades": 1, "taker_buy_volume": 584.57, "taker_buy_quote": 116.32943}, {"ts": 1772789400000, "open": 0.198, "high": 0.2, "low": 0.198, "close": 0.2, "volume": 62969.84, "quote_volume": 12536.44895, "trades": 75, "taker_buy_volume": 62572.52, "taker_buy_quote": 12457.61608}, {"ts": 1772789460000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 8100.04, "quote_volume": 1617.96343, "trades": 8, "taker_buy_volume": 6055.47, "taker_buy_quote": 1211.094}, {"ts": 1772789520000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 4412.23, "quote_volume": 882.19475, "trades": 4, "taker_buy_volume": 4160.98, "taker_buy_quote": 832.196}, {"ts": 1772789580000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 1587.35, "quote_volume": 315.88265, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789640000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 159119.25, "quote_volume": 31664.73075, "trades": 103, "taker_buy_volume": 40899.74, "taker_buy_quote": 8139.04826}, {"ts": 1772789700000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 5902.62, "quote_volume": 1174.62138, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772789760000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 12731.21, "quote_volume": 2534.79831, "trades": 8, "taker_buy_volume": 1287.52, "taker_buy_quote": 257.504}, {"ts": 1772789820000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 43966.45, "quote_volume": 8749.52355, "trades": 57, "taker_buy_volume": 14204.91, "taker_buy_quote": 2826.97709}, {"ts": 1772789880000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 786.57, "quote_volume": 157.314, "trades": 5, "taker_buy_volume": 786.57, "taker_buy_quote": 157.314}, {"ts": 1772789940000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 351928.93, "quote_volume": 70013.67278, "trades": 36, "taker_buy_volume": 4359.35, "taker_buy_quote": 867.51065}, {"ts": 1772790000000, "open": 0.198, "high": 0.2, "low": 0.198, "close": 0.199, "volume": 67704.4, "quote_volume": 13475.98223, "trades": 33, "taker_buy_volume": 66564.72, "taker_buy_quote": 13249.22562}, {"ts": 1772790060000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 52755.19, "quote_volume": 10498.28281, "trades": 36, "taker_buy_volume": 32117.44, "taker_buy_quote": 6391.37056}, {"ts": 1772790120000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 237424.36, "quote_volume": 47247.49507, "trades": 214, "taker_buy_volume": 94233.79, "taker_buy_quote": 18752.57164}, {"ts": 1772790180000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 3041.87, "quote_volume": 607.08155, "trades": 5, "taker_buy_volume": 1749.42, "taker_buy_quote": 349.884}, {"ts": 1772790240000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 3492.56, "quote_volume": 695.3214, "trades": 7, "taker_buy_volume": 301.96, "taker_buy_quote": 60.392}, {"ts": 1772790300000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 5158.79, "quote_volume": 1031.54456, "trades": 6, "taker_buy_volume": 4945.35, "taker_buy_quote": 989.07}, {"ts": 1772790360000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 7480.47, "quote_volume": 1495.94677, "trades": 7, "taker_buy_volume": 7333.24, "taker_buy_quote": 1466.648}, {"ts": 1772790420000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 8475.09, "quote_volume": 1689.03236, "trades": 6, "taker_buy_volume": 2489.45, "taker_buy_quote": 497.89}, {"ts": 1772790480000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 100798.73, "quote_volume": 20159.8033, "trades": 39, "taker_buy_volume": 100741.43, "taker_buy_quote": 20148.3433}, {"ts": 1772790540000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 2692.94, "quote_volume": 538.588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772790600000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 31717.41, "quote_volume": 6373.482, "trades": 21, "taker_buy_volume": 30000.0, "taker_buy_quote": 6030.0}, {"ts": 1772790660000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 1141.94, "quote_volume": 229.52994, "trades": 5, "taker_buy_volume": 1141.94, "taker_buy_quote": 229.52994}, {"ts": 1772790720000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 54401.94, "quote_volume": 10880.91887, "trades": 22, "taker_buy_volume": 530.87, "taker_buy_quote": 106.70487}, {"ts": 1772790780000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 2796.67, "quote_volume": 559.344, "trades": 5, "taker_buy_volume": 10.0, "taker_buy_quote": 2.01}, {"ts": 1772790840000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 6620.76, "quote_volume": 1329.52346, "trades": 7, "taker_buy_volume": 5371.46, "taker_buy_quote": 1079.66346}, {"ts": 1772790900000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 99.5, "quote_volume": 19.9995, "trades": 1, "taker_buy_volume": 99.5, "taker_buy_quote": 19.9995}, {"ts": 1772790960000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 2626.75, "quote_volume": 525.35, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791020000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 4655.69, "quote_volume": 935.62599, "trades": 6, "taker_buy_volume": 4487.99, "taker_buy_quote": 902.08599}, {"ts": 1772791080000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 17659.37, "quote_volume": 3537.59539, "trades": 8, "taker_buy_volume": 5721.39, "taker_buy_quote": 1149.99939}, {"ts": 1772791140000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 140410.93, "quote_volume": 28219.04501, "trades": 142, "taker_buy_volume": 96372.04, "taker_buy_quote": 19370.78004}, {"ts": 1772791200000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 9939.74, "quote_volume": 1987.948, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791260000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 1915.54, "quote_volume": 383.12292, "trades": 4, "taker_buy_volume": 14.92, "taker_buy_quote": 2.99892}, {"ts": 1772791320000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772791380000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 7725.56, "quote_volume": 1546.17755, "trades": 9, "taker_buy_volume": 1065.55, "taker_buy_quote": 214.17555}, {"ts": 1772791440000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 208531.94, "quote_volume": 41714.67245, "trades": 31, "taker_buy_volume": 8284.45, "taker_buy_quote": 1665.17445}, {"ts": 1772791500000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 22570.84, "quote_volume": 4530.10983, "trades": 12, "taker_buy_volume": 15941.83, "taker_buy_quote": 3204.30783}, {"ts": 1772791560000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 20497.33, "quote_volume": 4109.36787, "trades": 16, "taker_buy_volume": 9901.87, "taker_buy_quote": 1990.27587}, {"ts": 1772791620000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 17333.29, "quote_volume": 3475.69386, "trades": 16, "taker_buy_volume": 9035.86, "taker_buy_quote": 1816.20786}, {"ts": 1772791680000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 60856.94, "quote_volume": 12181.15923, "trades": 15, "taker_buy_volume": 9771.23, "taker_buy_quote": 1964.01723}, {"ts": 1772791740000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 58002.3, "quote_volume": 11629.45244, "trades": 25, "taker_buy_volume": 28992.44, "taker_buy_quote": 5827.48044}, {"ts": 1772791800000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 29591.7, "quote_volume": 5929.60909, "trades": 46, "taker_buy_volume": 11269.09, "taker_buy_quote": 2265.08709}, {"ts": 1772791860000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 9523.71, "quote_volume": 1913.27662, "trades": 7, "taker_buy_volume": 8534.62, "taker_buy_quote": 1715.45862}, {"ts": 1772791920000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 12638.41, "quote_volume": 2540.27925, "trades": 9, "taker_buy_volume": 12597.25, "taker_buy_quote": 2532.04725}, {"ts": 1772791980000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 9266.55, "quote_volume": 1862.57655, "trades": 29, "taker_buy_volume": 9266.55, "taker_buy_quote": 1862.57655}, {"ts": 1772792040000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 64987.32, "quote_volume": 13018.70338, "trades": 13, "taker_buy_volume": 21239.38, "taker_buy_quote": 4269.11538}, {"ts": 1772792100000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 115202.11, "quote_volume": 23038.78476, "trades": 38, "taker_buy_volume": 6860.66, "taker_buy_quote": 1372.132}, {"ts": 1772792160000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 5015.52, "quote_volume": 1003.08552, "trades": 2, "taker_buy_volume": 4997.04, "taker_buy_quote": 999.408}, {"ts": 1772792220000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 5709.8, "quote_volume": 1141.9108, "trades": 7, "taker_buy_volume": 5660.6, "taker_buy_quote": 1132.12}, {"ts": 1772792280000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 10089.84, "quote_volume": 2009.78953, "trades": 14, "taker_buy_volume": 1911.37, "taker_buy_quote": 382.274}, {"ts": 1772792340000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 129887.13, "quote_volume": 25847.28667, "trades": 132, "taker_buy_volume": 41412.34, "taker_buy_quote": 8241.05566}, {"ts": 1772792400000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 69767.62, "quote_volume": 13884.38903, "trades": 42, "taker_buy_volume": 25913.26, "taker_buy_quote": 5157.37139}, {"ts": 1772792460000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 1446.23, "quote_volume": 289.246, "trades": 1, "taker_buy_volume": 1446.23, "taker_buy_quote": 289.246}, {"ts": 1772792520000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 655.54, "quote_volume": 130.96591, "trades": 2, "taker_buy_volume": 513.45, "taker_buy_quote": 102.69}, {"ts": 1772792580000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 8869.34, "quote_volume": 1772.64898, "trades": 9, "taker_buy_volume": 7650.32, "taker_buy_quote": 1530.064}, {"ts": 1772792640000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 2500.0, "quote_volume": 500.0, "trades": 1, "taker_buy_volume": 2500.0, "taker_buy_quote": 500.0}, {"ts": 1772792700000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 15712.93, "quote_volume": 3131.87307, "trades": 4, "taker_buy_volume": 5000.0, "taker_buy_quote": 1000.0}, {"ts": 1772792760000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 33.4, "quote_volume": 6.68, "trades": 1, "taker_buy_volume": 33.4, "taker_buy_quote": 6.68}, {"ts": 1772792820000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 101579.43, "quote_volume": 20214.30657, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772792880000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 3848.68, "quote_volume": 766.38261, "trades": 10, "taker_buy_volume": 495.29, "taker_buy_quote": 99.058}, {"ts": 1772792940000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 51251.44, "quote_volume": 10250.288, "trades": 26, "taker_buy_volume": 51251.44, "taker_buy_quote": 10250.288}, {"ts": 1772793000000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 105239.44, "quote_volume": 20944.62706, "trades": 56, "taker_buy_volume": 39497.65, "taker_buy_quote": 7862.01085}, {"ts": 1772793060000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 25107.15, "quote_volume": 5021.37963, "trades": 4, "taker_buy_volume": 25056.78, "taker_buy_quote": 5011.356}, {"ts": 1772793120000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 59204.69, "quote_volume": 11781.77331, "trades": 37, "taker_buy_volume": 40538.77, "taker_buy_quote": 8067.25523}, {"ts": 1772793180000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 84891.64, "quote_volume": 16893.43636, "trades": 93, "taker_buy_volume": 61572.31, "taker_buy_quote": 12252.88969}, {"ts": 1772793240000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 123202.16, "quote_volume": 24517.33784, "trades": 96, "taker_buy_volume": 78897.64, "taker_buy_quote": 15700.73836}, {"ts": 1772793300000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 6590.76, "quote_volume": 1306.30715, "trades": 5, "taker_buy_volume": 1336.67, "taker_buy_quote": 265.99733}, {"ts": 1772793360000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 122537.51, "quote_volume": 24262.60328, "trades": 53, "taker_buy_volume": 176.3, "taker_buy_quote": 35.0837}, {"ts": 1772793420000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 10622.04, "quote_volume": 2104.65864, "trades": 6, "taker_buy_volume": 1494.72, "taker_buy_quote": 297.44928}, {"ts": 1772793480000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 6095.88, "quote_volume": 1213.08012, "trades": 3, "taker_buy_volume": 6095.88, "taker_buy_quote": 1213.08012}, {"ts": 1772793540000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 11352.19, "quote_volume": 2247.73362, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793600000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 169417.07, "quote_volume": 33713.59564, "trades": 80, "taker_buy_volume": 121776.97, "taker_buy_quote": 24233.61703}, {"ts": 1772793660000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 9214.8, "quote_volume": 1824.5304, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793720000, "open": 0.198, "high": 0.2, "low": 0.198, "close": 0.198, "volume": 162893.22, "quote_volume": 32407.2344, "trades": 97, "taker_buy_volume": 61890.79, "taker_buy_quote": 12316.31721}, {"ts": 1772793780000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 11804.03, "quote_volume": 2337.24819, "trades": 5, "taker_buy_volume": 50.25, "taker_buy_quote": 9.99975}, {"ts": 1772793840000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 19941.58, "quote_volume": 3948.43284, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772793900000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 6653.8, "quote_volume": 1320.80282, "trades": 30, "taker_buy_volume": 3350.42, "taker_buy_quote": 666.73358}, {"ts": 1772793960000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 575.71, "quote_volume": 113.99058, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794020000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 1400.7, "quote_volume": 278.23425, "trades": 3, "taker_buy_volume": 895.65, "taker_buy_quote": 178.23435}, {"ts": 1772794080000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 117882.91, "quote_volume": 23456.94707, "trades": 59, "taker_buy_volume": 116130.89, "taker_buy_quote": 23110.04711}, {"ts": 1772794140000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 773.77, "quote_volume": 153.62281, "trades": 2, "taker_buy_volume": 416.35, "taker_buy_quote": 82.85365}, {"ts": 1772794200000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 632.28, "quote_volume": 125.19144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772794260000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 99827.26, "quote_volume": 19864.25977, "trades": 52, "taker_buy_volume": 98462.29, "taker_buy_quote": 19593.99571}, {"ts": 1772794320000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 60446.57, "quote_volume": 12018.28644, "trades": 60, "taker_buy_volume": 49865.58, "taker_buy_quote": 9923.25042}, {"ts": 1772794380000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 141613.45, "quote_volume": 28182.26195, "trades": 122, "taker_buy_volume": 120679.68, "taker_buy_quote": 24016.44172}, {"ts": 1772794440000, "open": 0.199, "high": 0.2, "low": 0.198, "close": 0.198, "volume": 324527.72, "quote_volume": 64573.5329, "trades": 222, "taker_buy_volume": 125190.36, "taker_buy_quote": 24912.91739}, {"ts": 1772794500000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 35532.16, "quote_volume": 7049.72407, "trades": 26, "taker_buy_volume": 14356.39, "taker_buy_quote": 2856.92161}, {"ts": 1772794560000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 27267.03, "quote_volume": 5425.70179, "trades": 62, "taker_buy_volume": 26829.85, "taker_buy_quote": 5339.14015}, {"ts": 1772794620000, "open": 0.199, "high": 0.2, "low": 0.198, "close": 0.199, "volume": 461511.14, "quote_volume": 91840.35893, "trades": 627, "taker_buy_volume": 311786.37, "taker_buy_quote": 62045.52138}, {"ts": 1772794680000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 15009.47, "quote_volume": 2982.62233, "trades": 18, "taker_buy_volume": 10747.27, "taker_buy_quote": 2138.70673}, {"ts": 1772794740000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 2058.06, "quote_volume": 409.52268, "trades": 2, "taker_buy_volume": 2026.8, "taker_buy_quote": 403.3332}, {"ts": 1772794800000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 72755.0, "quote_volume": 14476.90967, "trades": 25, "taker_buy_volume": 71419.67, "taker_buy_quote": 14212.51433}, {"ts": 1772794860000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 13828.15, "quote_volume": 2740.48626, "trades": 6, "taker_buy_volume": 2512.56, "taker_buy_quote": 499.99944}, {"ts": 1772794920000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 10874.95, "quote_volume": 2153.7116, "trades": 6, "taker_buy_volume": 471.5, "taker_buy_quote": 93.8285}, {"ts": 1772794980000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 994.48, "quote_volume": 197.90152, "trades": 3, "taker_buy_volume": 994.48, "taker_buy_quote": 197.90152}, {"ts": 1772795040000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 427686.29, "quote_volume": 84683.71236, "trades": 102, "taker_buy_volume": 41485.68, "taker_buy_quote": 8215.99158}, {"ts": 1772795100000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 25596.71, "quote_volume": 5091.75531, "trades": 20, "taker_buy_volume": 23606.73, "taker_buy_quote": 4697.73927}, {"ts": 1772795160000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 7492.63, "quote_volume": 1484.50555, "trades": 7, "taker_buy_volume": 964.81, "taker_buy_quote": 191.99719}, {"ts": 1772795220000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 346.52, "quote_volume": 68.61096, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795280000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 14037.91, "quote_volume": 2779.50618, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795340000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 2665.57, "quote_volume": 528.29086, "trades": 3, "taker_buy_volume": 508.0, "taker_buy_quote": 101.092}, {"ts": 1772795400000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 6876.59, "quote_volume": 1361.56482, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795460000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 44417.13, "quote_volume": 8795.3692, "trades": 21, "taker_buy_volume": 777.46, "taker_buy_quote": 154.71454}, {"ts": 1772795520000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 324841.02, "quote_volume": 64641.06432, "trades": 50, "taker_buy_volume": 321369.53, "taker_buy_quote": 63952.53647}, {"ts": 1772795580000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 250.0, "quote_volume": 50.0, "trades": 2, "taker_buy_volume": 250.0, "taker_buy_quote": 50.0}, {"ts": 1772795640000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 1700.35, "quote_volume": 338.36965, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772795700000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 87784.69, "quote_volume": 17469.15331, "trades": 40, "taker_buy_volume": 20208.42, "taker_buy_quote": 4021.47558}, {"ts": 1772795760000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 7773.36, "quote_volume": 1549.68524, "trades": 4, "taker_buy_volume": 2786.6, "taker_buy_quote": 557.32}, {"ts": 1772795820000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 2323.39, "quote_volume": 462.66733, "trades": 5, "taker_buy_volume": 312.72, "taker_buy_quote": 62.544}, {"ts": 1772795880000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 10589.05, "quote_volume": 2113.48978, "trades": 5, "taker_buy_volume": 6268.83, "taker_buy_quote": 1253.766}, {"ts": 1772795940000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796000000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 9459.95, "quote_volume": 1883.2603, "trades": 10, "taker_buy_volume": 730.25, "taker_buy_quote": 146.05}, {"ts": 1772796060000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 40525.06, "quote_volume": 8102.38125, "trades": 13, "taker_buy_volume": 37894.31, "taker_buy_quote": 7578.862}, {"ts": 1772796120000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 7360.75, "quote_volume": 1464.78925, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796180000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 231.84, "quote_volume": 46.13616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796240000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 37705.04, "quote_volume": 7503.35047, "trades": 16, "taker_buy_volume": 47.51, "taker_buy_quote": 9.502}, {"ts": 1772796300000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 90.57, "quote_volume": 18.05343, "trades": 3, "taker_buy_volume": 30.0, "taker_buy_quote": 6.0}, {"ts": 1772796360000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 252.41, "quote_volume": 50.482, "trades": 2, "taker_buy_volume": 252.41, "taker_buy_quote": 50.482}, {"ts": 1772796420000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796480000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 8.5, "quote_volume": 1.7, "trades": 1, "taker_buy_volume": 8.5, "taker_buy_quote": 1.7}, {"ts": 1772796540000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 14.09, "quote_volume": 2.818, "trades": 1, "taker_buy_volume": 14.09, "taker_buy_quote": 2.818}, {"ts": 1772796600000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 5254.76, "quote_volume": 1045.75452, "trades": 5, "taker_buy_volume": 57.28, "taker_buy_quote": 11.456}, {"ts": 1772796660000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 134145.05, "quote_volume": 26694.86495, "trades": 82, "taker_buy_volume": 58937.54, "taker_buy_quote": 11728.57046}, {"ts": 1772796720000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796780000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 661.09, "quote_volume": 131.79043, "trades": 3, "taker_buy_volume": 233.52, "taker_buy_quote": 46.704}, {"ts": 1772796840000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 41845.06, "quote_volume": 8327.16694, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772796900000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 4030.94, "quote_volume": 798.26836, "trades": 5, "taker_buy_volume": 142.24, "taker_buy_quote": 28.30576}, {"ts": 1772796960000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 5103.26, "quote_volume": 1014.63743, "trades": 13, "taker_buy_volume": 4191.95, "taker_buy_quote": 834.19805}, {"ts": 1772797020000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 9106.08, "quote_volume": 1803.00384, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797080000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 30.01, "quote_volume": 5.94198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797140000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 2588.46, "quote_volume": 515.10354, "trades": 5, "taker_buy_volume": 2588.46, "taker_buy_quote": 515.10354}, {"ts": 1772797200000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 14117.66, "quote_volume": 2805.52444, "trades": 10, "taker_buy_volume": 10227.76, "taker_buy_quote": 2035.32424}, {"ts": 1772797260000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 15528.46, "quote_volume": 3088.36908, "trades": 5, "taker_buy_volume": 13734.0, "taker_buy_quote": 2733.066}, {"ts": 1772797320000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 83142.49, "quote_volume": 16477.7659, "trades": 33, "taker_buy_volume": 15552.88, "taker_buy_quote": 3095.02312}, {"ts": 1772797380000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 16277.71, "quote_volume": 3239.15504, "trades": 8, "taker_buy_volume": 16168.46, "taker_buy_quote": 3217.52354}, {"ts": 1772797440000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 19295.0, "quote_volume": 3828.37208, "trades": 11, "taker_buy_volume": 7962.08, "taker_buy_quote": 1584.45392}, {"ts": 1772797500000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 18942.48, "quote_volume": 3768.89502, "trades": 11, "taker_buy_volume": 18283.98, "taker_buy_quote": 3638.51202}, {"ts": 1772797560000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 5679.25, "quote_volume": 1130.17075, "trades": 3, "taker_buy_volume": 5679.25, "taker_buy_quote": 1130.17075}, {"ts": 1772797620000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 220144.9, "quote_volume": 43808.8351, "trades": 112, "taker_buy_volume": 196488.12, "taker_buy_quote": 39101.13588}, {"ts": 1772797680000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 4778.63, "quote_volume": 950.94737, "trades": 12, "taker_buy_volume": 4778.63, "taker_buy_quote": 950.94737}, {"ts": 1772797740000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 9478.84, "quote_volume": 1886.28916, "trades": 13, "taker_buy_volume": 9478.84, "taker_buy_quote": 1886.28916}, {"ts": 1772797800000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 5238.65, "quote_volume": 1038.98477, "trades": 5, "taker_buy_volume": 1732.07, "taker_buy_quote": 344.68193}, {"ts": 1772797860000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772797920000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 40912.7, "quote_volume": 8140.81566, "trades": 11, "taker_buy_volume": 40101.06, "taker_buy_quote": 7980.11094}, {"ts": 1772797980000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 3099.24, "quote_volume": 614.24731, "trades": 2, "taker_buy_volume": 597.79, "taker_buy_quote": 118.96021}, {"ts": 1772798040000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 2200.71, "quote_volume": 435.74058, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798100000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 30368.41, "quote_volume": 6034.98917, "trades": 16, "taker_buy_volume": 22043.99, "taker_buy_quote": 4386.75401}, {"ts": 1772798160000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 276830.06, "quote_volume": 54812.35188, "trades": 70, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798220000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798280000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 51012.86, "quote_volume": 10100.54628, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798340000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 64034.14, "quote_volume": 12678.75972, "trades": 36, "taker_buy_volume": 6527.25, "taker_buy_quote": 1292.3955}, {"ts": 1772798400000, "open": 0.198, "high": 0.199, "low": 0.197, "close": 0.199, "volume": 138297.0, "quote_volume": 27365.72871, "trades": 137, "taker_buy_volume": 104171.07, "taker_buy_quote": 20626.20202}, {"ts": 1772798460000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 55324.2, "quote_volume": 10955.22855, "trades": 138, "taker_buy_volume": 24084.94, "taker_buy_quote": 4769.85507}, {"ts": 1772798520000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 107529.76, "quote_volume": 21290.84857, "trades": 78, "taker_buy_volume": 47316.57, "taker_buy_quote": 9368.68086}, {"ts": 1772798580000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 97840.92, "quote_volume": 19275.66293, "trades": 32, "taker_buy_volume": 1001.69, "taker_buy_quote": 198.33462}, {"ts": 1772798640000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 1832.66, "quote_volume": 361.03957, "trades": 4, "taker_buy_volume": 5.55, "taker_buy_quote": 1.0989}, {"ts": 1772798700000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 26224.7, "quote_volume": 5189.63986, "trades": 19, "taker_buy_volume": 23373.96, "taker_buy_quote": 4628.04408}, {"ts": 1772798760000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 3110.5, "quote_volume": 615.82879, "trades": 8, "taker_buy_volume": 3060.29, "taker_buy_quote": 605.93742}, {"ts": 1772798820000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772798880000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 71586.54, "quote_volume": 14113.14659, "trades": 74, "taker_buy_volume": 38557.55, "taker_buy_quote": 7606.43556}, {"ts": 1772798940000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 36665.82, "quote_volume": 7223.24754, "trades": 39, "taker_buy_volume": 25030.98, "taker_buy_quote": 4931.18406}, {"ts": 1772799000000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 3729.53, "quote_volume": 738.34289, "trades": 11, "taker_buy_volume": 3625.48, "taker_buy_quote": 717.84504}, {"ts": 1772799060000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 400.0, "quote_volume": 79.2, "trades": 1, "taker_buy_volume": 400.0, "taker_buy_quote": 79.2}, {"ts": 1772799120000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 73944.36, "quote_volume": 14640.98328, "trades": 30, "taker_buy_volume": 73944.36, "taker_buy_quote": 14640.98328}, {"ts": 1772799180000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 142860.72, "quote_volume": 28286.42256, "trades": 174, "taker_buy_volume": 77121.99, "taker_buy_quote": 15270.15402}, {"ts": 1772799240000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 16098.42, "quote_volume": 3187.48716, "trades": 19, "taker_buy_volume": 2679.53, "taker_buy_quote": 530.54694}, {"ts": 1772799300000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 15107.24, "quote_volume": 2991.23352, "trades": 32, "taker_buy_volume": 12015.94, "taker_buy_quote": 2379.15612}, {"ts": 1772799360000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 2248.13, "quote_volume": 443.74337, "trades": 5, "taker_buy_volume": 861.76, "taker_buy_quote": 170.62848}, {"ts": 1772799420000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 106996.66, "quote_volume": 21185.33868, "trades": 159, "taker_buy_volume": 51691.94, "taker_buy_quote": 10235.00412}, {"ts": 1772799480000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 30949.12, "quote_volume": 6127.92576, "trades": 101, "taker_buy_volume": 28904.96, "taker_buy_quote": 5723.18208}, {"ts": 1772799540000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 8850.29, "quote_volume": 1761.20771, "trades": 4, "taker_buy_volume": 8850.29, "taker_buy_quote": 1761.20771}, {"ts": 1772799600000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 48378.97, "quote_volume": 9581.20158, "trades": 23, "taker_buy_volume": 2165.52, "taker_buy_quote": 430.93848}, {"ts": 1772799660000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 2943.35, "quote_volume": 583.28581, "trades": 3, "taker_buy_volume": 502.51, "taker_buy_quote": 99.99949}, {"ts": 1772799720000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 2414.01, "quote_volume": 478.75788, "trades": 7, "taker_buy_volume": 783.9, "taker_buy_quote": 155.9961}, {"ts": 1772799780000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 394.31, "quote_volume": 78.46769, "trades": 4, "taker_buy_volume": 394.31, "taker_buy_quote": 78.46769}, {"ts": 1772799840000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 1070.46, "quote_volume": 212.83446, "trades": 2, "taker_buy_volume": 883.38, "taker_buy_quote": 175.79262}, {"ts": 1772799900000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 3514.73, "quote_volume": 695.91654, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772799960000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 8196.96, "quote_volume": 1622.99808, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800020000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 93329.09, "quote_volume": 18479.15982, "trades": 40, "taker_buy_volume": 23736.09, "taker_buy_quote": 4699.74582}, {"ts": 1772800080000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 67204.68, "quote_volume": 13306.52664, "trades": 39, "taker_buy_volume": 36887.12, "taker_buy_quote": 7303.64976}, {"ts": 1772800140000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 258.44, "quote_volume": 51.19624, "trades": 6, "taker_buy_volume": 25.12, "taker_buy_quote": 4.99888}, {"ts": 1772800200000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 17830.62, "quote_volume": 3530.58686, "trades": 17, "taker_buy_volume": 124.1, "taker_buy_quote": 24.6959}, {"ts": 1772800260000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 186363.68, "quote_volume": 36900.00864, "trades": 78, "taker_buy_volume": 152057.72, "taker_buy_quote": 30107.42856}, {"ts": 1772800320000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 116245.14, "quote_volume": 23016.53772, "trades": 133, "taker_buy_volume": 97009.82, "taker_buy_quote": 19207.94436}, {"ts": 1772800380000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 17374.11, "quote_volume": 3439.08895, "trades": 48, "taker_buy_volume": 8021.41, "taker_buy_quote": 1588.23918}, {"ts": 1772800440000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 17681.76, "quote_volume": 3489.13539, "trades": 13, "taker_buy_volume": 5828.67, "taker_buy_quote": 1154.07666}, {"ts": 1772800500000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 47014.76, "quote_volume": 9261.9786, "trades": 127, "taker_buy_volume": 16685.92, "taker_buy_quote": 3287.19712}, {"ts": 1772800560000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 28187.17, "quote_volume": 5552.87249, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772800620000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 33264.39, "quote_volume": 6553.11008, "trades": 9, "taker_buy_volume": 25.25, "taker_buy_quote": 4.9995}, {"ts": 1772800680000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 47976.17, "quote_volume": 9451.30549, "trades": 84, "taker_buy_volume": 22172.95, "taker_buy_quote": 4368.07115}, {"ts": 1772800740000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 136305.25, "quote_volume": 26852.13425, "trades": 52, "taker_buy_volume": 31160.74, "taker_buy_quote": 6138.66578}, {"ts": 1772800800000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 23661.1, "quote_volume": 4661.2367, "trades": 41, "taker_buy_volume": 14862.81, "taker_buy_quote": 2927.97357}, {"ts": 1772800860000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 9005.07, "quote_volume": 1776.87014, "trades": 4, "taker_buy_volume": 2871.35, "taker_buy_quote": 568.5273}, {"ts": 1772800920000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 865.99, "quote_volume": 171.28147, "trades": 3, "taker_buy_volume": 681.44, "taker_buy_quote": 134.92512}, {"ts": 1772800980000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 2063.9, "quote_volume": 408.28617, "trades": 2, "taker_buy_volume": 1697.87, "taker_buy_quote": 336.17826}, {"ts": 1772801040000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 62.0, "quote_volume": 12.276, "trades": 1, "taker_buy_volume": 62.0, "taker_buy_quote": 12.276}, {"ts": 1772801100000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 71.38, "quote_volume": 14.06186, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801160000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 15640.73, "quote_volume": 3081.22381, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801220000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 128027.16, "quote_volume": 25221.35052, "trades": 125, "taker_buy_volume": 66216.56, "taker_buy_quote": 13044.66232}, {"ts": 1772801280000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 3877.17, "quote_volume": 764.10806, "trades": 32, "taker_buy_volume": 3877.17, "taker_buy_quote": 764.10806}, {"ts": 1772801340000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801400000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801460000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801520000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 116084.07, "quote_volume": 22985.14384, "trades": 110, "taker_buy_volume": 53915.5, "taker_buy_quote": 10675.76698}, {"ts": 1772801580000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 1038.62, "quote_volume": 206.68538, "trades": 2, "taker_buy_volume": 1038.62, "taker_buy_quote": 206.68538}, {"ts": 1772801640000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 853.43, "quote_volume": 168.97914, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772801700000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 97067.38, "quote_volume": 19316.40862, "trades": 31, "taker_buy_volume": 97067.38, "taker_buy_quote": 19316.40862}, {"ts": 1772801760000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 46582.8, "quote_volume": 9268.78984, "trades": 50, "taker_buy_volume": 43714.33, "taker_buy_quote": 8699.15167}, {"ts": 1772801820000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 47.07, "quote_volume": 9.32488, "trades": 2, "taker_buy_volume": 5.02, "taker_buy_quote": 0.99898}, {"ts": 1772801880000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 10739.98, "quote_volume": 2133.09649, "trades": 5, "taker_buy_volume": 6580.45, "taker_buy_quote": 1309.50955}, {"ts": 1772801940000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 2626.12, "quote_volume": 519.99688, "trades": 4, "taker_buy_volume": 25.12, "taker_buy_quote": 4.99888}, {"ts": 1772802000000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 7582.22, "quote_volume": 1501.3413, "trades": 7, "taker_buy_volume": 61.74, "taker_buy_quote": 12.28626}, {"ts": 1772802060000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 259.34, "quote_volume": 51.60866, "trades": 3, "taker_buy_volume": 259.34, "taker_buy_quote": 51.60866}, {"ts": 1772802120000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 2590.97, "quote_volume": 515.11151, "trades": 3, "taker_buy_volume": 2099.45, "taker_buy_quote": 417.79055}, {"ts": 1772802180000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 505.77, "quote_volume": 100.64823, "trades": 5, "taker_buy_volume": 505.77, "taker_buy_quote": 100.64823}, {"ts": 1772802240000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 45236.31, "quote_volume": 8957.50381, "trades": 10, "taker_buy_volume": 714.43, "taker_buy_quote": 142.17157}, {"ts": 1772802300000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 10476.34, "quote_volume": 2074.31532, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802360000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 717.62, "quote_volume": 142.80638, "trades": 3, "taker_buy_volume": 717.62, "taker_buy_quote": 142.80638}, {"ts": 1772802420000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 2279.92, "quote_volume": 451.42416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802480000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 139047.51, "quote_volume": 27531.40698, "trades": 72, "taker_buy_volume": 55817.82, "taker_buy_quote": 11051.92836}, {"ts": 1772802540000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 418.0, "quote_volume": 83.182, "trades": 1, "taker_buy_volume": 418.0, "taker_buy_quote": 83.182}, {"ts": 1772802600000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 1259.01, "quote_volume": 249.38448, "trades": 3, "taker_buy_volume": 100.5, "taker_buy_quote": 19.9995}, {"ts": 1772802660000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 666.71, "quote_volume": 132.00858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772802720000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 412.81, "quote_volume": 81.74312, "trades": 3, "taker_buy_volume": 6.74, "taker_buy_quote": 1.34126}, {"ts": 1772802780000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 3025.6, "quote_volume": 602.0944, "trades": 5, "taker_buy_volume": 3025.6, "taker_buy_quote": 602.0944}, {"ts": 1772802840000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 3594.58, "quote_volume": 715.32142, "trades": 6, "taker_buy_volume": 3594.58, "taker_buy_quote": 715.32142}, {"ts": 1772802900000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 25.12, "quote_volume": 4.99888, "trades": 1, "taker_buy_volume": 25.12, "taker_buy_quote": 4.99888}, {"ts": 1772802960000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 13110.9, "quote_volume": 2609.01595, "trades": 3, "taker_buy_volume": 13057.75, "taker_buy_quote": 2598.49225}, {"ts": 1772803020000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 165533.71, "quote_volume": 32926.12339, "trades": 99, "taker_buy_volume": 119913.76, "taker_buy_quote": 23862.83824}, {"ts": 1772803080000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 45.44, "quote_volume": 8.99712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803140000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 3664.48, "quote_volume": 728.94071, "trades": 3, "taker_buy_volume": 3373.67, "taker_buy_quote": 671.36033}, {"ts": 1772803200000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 370.39, "quote_volume": 73.33722, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803260000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 71064.21, "quote_volume": 14075.59528, "trades": 44, "taker_buy_volume": 13565.08, "taker_buy_quote": 2690.76754}, {"ts": 1772803320000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772803380000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 4388.53, "quote_volume": 870.4341, "trades": 4, "taker_buy_volume": 1505.16, "taker_buy_quote": 299.52684}, {"ts": 1772803440000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 3050.07, "quote_volume": 606.92893, "trades": 3, "taker_buy_volume": 3015.07, "taker_buy_quote": 599.99893}, {"ts": 1772803500000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 77205.96, "quote_volume": 15375.50655, "trades": 64, "taker_buy_volume": 35583.2, "taker_buy_quote": 7092.57731}, {"ts": 1772803560000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 4885.52, "quote_volume": 972.24348, "trades": 20, "taker_buy_volume": 25.0, "taker_buy_quote": 5.0}, {"ts": 1772803620000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 74314.15, "quote_volume": 14788.51585, "trades": 91, "taker_buy_volume": 42722.96, "taker_buy_quote": 8501.86904}, {"ts": 1772803680000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 2072.04, "quote_volume": 414.408, "trades": 1, "taker_buy_volume": 2072.04, "taker_buy_quote": 414.408}, {"ts": 1772803740000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 3551.21, "quote_volume": 710.19079, "trades": 3, "taker_buy_volume": 3500.0, "taker_buy_quote": 700.0}, {"ts": 1772803800000, "open": 0.199, "high": 0.199, "low": 0.197, "close": 0.199, "volume": 667248.53, "quote_volume": 132041.00558, "trades": 383, "taker_buy_volume": 172035.45, "taker_buy_quote": 34073.63703}, {"ts": 1772803860000, "open": 0.199, "high": 0.2, "low": 0.198, "close": 0.2, "volume": 59696.0, "quote_volume": 11892.32537, "trades": 32, "taker_buy_volume": 58473.48, "taker_buy_quote": 11650.26641}, {"ts": 1772803920000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 747.03, "quote_volume": 148.89531, "trades": 3, "taker_buy_volume": 236.34, "taker_buy_quote": 47.268}, {"ts": 1772803980000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 161689.07, "quote_volume": 32342.61334, "trades": 154, "taker_buy_volume": 102087.05, "taker_buy_quote": 20422.20934}, {"ts": 1772804040000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 40760.09, "quote_volume": 8147.92436, "trades": 57, "taker_buy_volume": 29821.38, "taker_buy_quote": 5964.276}, {"ts": 1772804100000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 23449.98, "quote_volume": 4702.42251, "trades": 25, "taker_buy_volume": 12426.51, "taker_buy_quote": 2497.72851}, {"ts": 1772804160000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 635.2, "quote_volume": 127.04, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804220000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 3413.93, "quote_volume": 683.13845, "trades": 15, "taker_buy_volume": 352.45, "taker_buy_quote": 70.84245}, {"ts": 1772804280000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 1154.82, "quote_volume": 231.5667, "trades": 4, "taker_buy_volume": 602.7, "taker_buy_quote": 121.1427}, {"ts": 1772804340000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 1817.16, "quote_volume": 364.99916, "trades": 2, "taker_buy_volume": 1567.16, "taker_buy_quote": 314.99916}, {"ts": 1772804400000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 25893.28, "quote_volume": 5178.656, "trades": 29, "taker_buy_volume": 5717.0, "taker_buy_quote": 1143.4}, {"ts": 1772804460000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 115287.26, "quote_volume": 23058.452, "trades": 86, "taker_buy_volume": 95508.3, "taker_buy_quote": 19102.66}, {"ts": 1772804520000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804580000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 40874.54, "quote_volume": 8174.908, "trades": 39, "taker_buy_volume": 20830.64, "taker_buy_quote": 4166.128}, {"ts": 1772804640000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772804700000, "open": 0.201, "high": 0.201, "low": 0.199, "close": 0.199, "volume": 41164.38, "quote_volume": 8234.10088, "trades": 26, "taker_buy_volume": 2846.01, "taker_buy_quote": 570.452}, {"ts": 1772804760000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 2438.62, "quote_volume": 487.474, "trades": 3, "taker_buy_volume": 2188.62, "taker_buy_quote": 437.724}, {"ts": 1772804820000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 299.95, "quote_volume": 59.88448, "trades": 2, "taker_buy_volume": 194.43, "taker_buy_quote": 38.886}, {"ts": 1772804880000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 1529.61, "quote_volume": 305.54597, "trades": 4, "taker_buy_volume": 1153.58, "taker_buy_quote": 230.716}, {"ts": 1772804940000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805000000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 87880.32, "quote_volume": 17488.18368, "trades": 54, "taker_buy_volume": 12842.37, "taker_buy_quote": 2555.63163}, {"ts": 1772805060000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 76628.94, "quote_volume": 15249.15906, "trades": 52, "taker_buy_volume": 49587.9, "taker_buy_quote": 9867.9921}, {"ts": 1772805120000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 73810.83, "quote_volume": 14687.95239, "trades": 41, "taker_buy_volume": 24997.54, "taker_buy_quote": 4974.51046}, {"ts": 1772805180000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 5389.75, "quote_volume": 1068.27869, "trades": 6, "taker_buy_volume": 1108.19, "taker_buy_quote": 220.52981}, {"ts": 1772805240000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 168644.24, "quote_volume": 33560.20376, "trades": 108, "taker_buy_volume": 145535.08, "taker_buy_quote": 28961.48092}, {"ts": 1772805300000, "open": 0.198, "high": 0.199, "low": 0.196, "close": 0.196, "volume": 1142904.6, "quote_volume": 225278.90377, "trades": 560, "taker_buy_volume": 219702.33, "taker_buy_quote": 43306.64917}, {"ts": 1772805360000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 27610.52, "quote_volume": 5414.36555, "trades": 17, "taker_buy_volume": 2703.63, "taker_buy_quote": 532.61511}, {"ts": 1772805420000, "open": 0.197, "high": 0.197, "low": 0.195, "close": 0.195, "volume": 134040.74, "quote_volume": 26259.53373, "trades": 248, "taker_buy_volume": 68526.52, "taker_buy_quote": 13433.35598}, {"ts": 1772805480000, "open": 0.196, "high": 0.197, "low": 0.195, "close": 0.195, "volume": 414798.33, "quote_volume": 81092.40235, "trades": 157, "taker_buy_volume": 127128.2, "taker_buy_quote": 24917.23963}, {"ts": 1772805540000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 26303.47, "quote_volume": 5141.65892, "trades": 17, "taker_buy_volume": 12482.27, "taker_buy_quote": 2446.52492}, {"ts": 1772805600000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 114052.31, "quote_volume": 22240.38753, "trades": 73, "taker_buy_volume": 93362.31, "taker_buy_quote": 18205.83753}, {"ts": 1772805660000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 279298.69, "quote_volume": 54463.48322, "trades": 198, "taker_buy_volume": 186681.81, "taker_buy_quote": 36403.19162}, {"ts": 1772805720000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 13341.26, "quote_volume": 2601.5457, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772805780000, "open": 0.195, "high": 0.197, "low": 0.195, "close": 0.196, "volume": 160014.83, "quote_volume": 31344.32108, "trades": 219, "taker_buy_volume": 64206.07, "taker_buy_quote": 12586.68899}, {"ts": 1772805840000, "open": 0.196, "high": 0.197, "low": 0.195, "close": 0.196, "volume": 90817.94, "quote_volume": 17814.38609, "trades": 132, "taker_buy_volume": 41834.14, "taker_buy_quote": 8216.95953}, {"ts": 1772805900000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 225777.29, "quote_volume": 44021.38578, "trades": 155, "taker_buy_volume": 51084.78, "taker_buy_quote": 9961.5321}, {"ts": 1772805960000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 21596.6, "quote_volume": 4190.01224, "trades": 15, "taker_buy_volume": 271.84, "taker_buy_quote": 53.0088}, {"ts": 1772806020000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 4665.3, "quote_volume": 905.92475, "trades": 6, "taker_buy_volume": 856.55, "taker_buy_quote": 167.02725}, {"ts": 1772806080000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 114760.99, "quote_volume": 22264.08312, "trades": 66, "taker_buy_volume": 55690.83, "taker_buy_quote": 10804.47208}, {"ts": 1772806140000, "open": 0.194, "high": 0.195, "low": 0.193, "close": 0.194, "volume": 232724.14, "quote_volume": 45141.92719, "trades": 169, "taker_buy_volume": 154949.7, "taker_buy_quote": 30061.20974}, {"ts": 1772806200000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 21918.41, "quote_volume": 4231.17223, "trades": 18, "taker_buy_volume": 919.1, "taker_buy_quote": 178.3054}, {"ts": 1772806260000, "open": 0.193, "high": 0.194, "low": 0.192, "close": 0.193, "volume": 353353.83, "quote_volume": 68185.47011, "trades": 188, "taker_buy_volume": 186787.55, "taker_buy_quote": 36050.08315}, {"ts": 1772806320000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 7689.66, "quote_volume": 1487.52859, "trades": 5, "taker_buy_volume": 3424.21, "taker_buy_quote": 664.29674}, {"ts": 1772806380000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 9059.39, "quote_volume": 1748.74363, "trades": 15, "taker_buy_volume": 281.36, "taker_buy_quote": 54.58384}, {"ts": 1772806440000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 49718.6, "quote_volume": 9645.17257, "trades": 71, "taker_buy_volume": 34246.48, "taker_buy_quote": 6643.81712}, {"ts": 1772806500000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 114214.47, "quote_volume": 22044.64113, "trades": 34, "taker_buy_volume": 1248.42, "taker_buy_quote": 242.19348}, {"ts": 1772806560000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 170200.78, "quote_volume": 32849.78824, "trades": 61, "taker_buy_volume": 8331.91, "taker_buy_quote": 1609.09633}, {"ts": 1772806620000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 21653.15, "quote_volume": 4193.13098, "trades": 18, "taker_buy_volume": 14073.03, "taker_buy_quote": 2730.16782}, {"ts": 1772806680000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 1533.36, "quote_volume": 297.47184, "trades": 2, "taker_buy_volume": 1533.36, "taker_buy_quote": 297.47184}, {"ts": 1772806740000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 44620.45, "quote_volume": 8656.3673, "trades": 5, "taker_buy_volume": 44620.45, "taker_buy_quote": 8656.3673}, {"ts": 1772806800000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 27661.07, "quote_volume": 5351.11521, "trades": 10, "taker_buy_volume": 12528.7, "taker_buy_quote": 2430.5678}, {"ts": 1772806860000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 88277.96, "quote_volume": 17038.54449, "trades": 62, "taker_buy_volume": 65483.2, "taker_buy_quote": 12639.15581}, {"ts": 1772806920000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 1600.01, "quote_volume": 308.89845, "trades": 2, "taker_buy_volume": 96.52, "taker_buy_quote": 18.72488}, {"ts": 1772806980000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 1834.5, "quote_volume": 354.18736, "trades": 2, "taker_buy_volume": 128.86, "taker_buy_quote": 24.99884}, {"ts": 1772807040000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 512876.14, "quote_volume": 99497.94223, "trades": 45, "taker_buy_volume": 512847.21, "taker_buy_quote": 99492.35874}, {"ts": 1772807100000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 1080.25, "quote_volume": 208.48825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772807160000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 3962.88, "quote_volume": 764.83584, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772807220000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 56316.93, "quote_volume": 10869.16749, "trades": 37, "taker_buy_volume": 3178.65, "taker_buy_quote": 613.47945}, {"ts": 1772807280000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 18690.14, "quote_volume": 3610.816, "trades": 12, "taker_buy_volume": 3618.98, "taker_buy_quote": 702.08212}, {"ts": 1772807340000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 170.46, "quote_volume": 32.99207, "trades": 4, "taker_buy_volume": 93.29, "taker_buy_quote": 18.09826}, {"ts": 1772807400000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 47188.3, "quote_volume": 9119.08295, "trades": 42, "taker_buy_volume": 11741.05, "taker_buy_quote": 2277.7637}, {"ts": 1772807460000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 8750.61, "quote_volume": 1697.61834, "trades": 4, "taker_buy_volume": 8750.61, "taker_buy_quote": 1697.61834}, {"ts": 1772807520000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 66918.88, "quote_volume": 12927.35674, "trades": 134, "taker_buy_volume": 60933.35, "taker_buy_quote": 11772.14945}, {"ts": 1772807580000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 11295.89, "quote_volume": 2189.68069, "trades": 9, "taker_buy_volume": 9573.92, "taker_buy_quote": 1857.34048}, {"ts": 1772807640000, "open": 0.193, "high": 0.194, "low": 0.192, "close": 0.194, "volume": 109003.51, "quote_volume": 21042.85608, "trades": 180, "taker_buy_volume": 80988.33, "taker_buy_quote": 15636.8837}, {"ts": 1772807700000, "open": 0.193, "high": 0.194, "low": 0.192, "close": 0.193, "volume": 45162.24, "quote_volume": 8718.98129, "trades": 30, "taker_buy_volume": 22764.91, "taker_buy_quote": 4396.49809}, {"ts": 1772807760000, "open": 0.193, "high": 0.193, "low": 0.191, "close": 0.192, "volume": 71779.82, "quote_volume": 13782.28977, "trades": 120, "taker_buy_volume": 54442.73, "taker_buy_quote": 10455.6465}, {"ts": 1772807820000, "open": 0.192, "high": 0.193, "low": 0.191, "close": 0.192, "volume": 67919.65, "quote_volume": 13050.56357, "trades": 111, "taker_buy_volume": 22150.22, "taker_buy_quote": 4264.40657}, {"ts": 1772807880000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 103201.39, "quote_volume": 19817.16446, "trades": 106, "taker_buy_volume": 42972.2, "taker_buy_quote": 8253.15998}, {"ts": 1772807940000, "open": 0.192, "high": 0.193, "low": 0.191, "close": 0.192, "volume": 48017.22, "quote_volume": 9211.34215, "trades": 284, "taker_buy_volume": 16700.6, "taker_buy_quote": 3206.52074}, {"ts": 1772808000000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 25441.07, "quote_volume": 4898.47406, "trades": 17, "taker_buy_volume": 13788.62, "taker_buy_quote": 2661.20366}, {"ts": 1772808060000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 11691.98, "quote_volume": 2245.32891, "trades": 66, "taker_buy_volume": 9786.66, "taker_buy_quote": 1879.50747}, {"ts": 1772808120000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 5898.54, "quote_volume": 1138.35188, "trades": 8, "taker_buy_volume": 5832.2, "taker_buy_quote": 1125.6146}, {"ts": 1772808180000, "open": 0.193, "high": 0.194, "low": 0.192, "close": 0.193, "volume": 484843.41, "quote_volume": 93577.50163, "trades": 396, "taker_buy_volume": 399329.94, "taker_buy_quote": 77073.52816}, {"ts": 1772808240000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 106743.72, "quote_volume": 20601.34785, "trades": 130, "taker_buy_volume": 14275.53, "taker_buy_quote": 2755.17729}, {"ts": 1772808300000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 15654.84, "quote_volume": 3020.89426, "trades": 112, "taker_buy_volume": 9198.56, "taker_buy_quote": 1775.32208}, {"ts": 1772808360000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 1787.14, "quote_volume": 343.42671, "trades": 7, "taker_buy_volume": 295.83, "taker_buy_quote": 57.09519}, {"ts": 1772808420000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 38458.57, "quote_volume": 7383.74745, "trades": 95, "taker_buy_volume": 5604.16, "taker_buy_quote": 1075.99872}, {"ts": 1772808480000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 93853.56, "quote_volume": 18019.62492, "trades": 113, "taker_buy_volume": 55028.0, "taker_buy_quote": 10565.376}, {"ts": 1772808540000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 516.75, "quote_volume": 99.216, "trades": 3, "taker_buy_volume": 516.75, "taker_buy_quote": 99.216}, {"ts": 1772808600000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 17430.24, "quote_volume": 3343.62101, "trades": 54, "taker_buy_volume": 10868.11, "taker_buy_quote": 2086.67712}, {"ts": 1772808660000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 16991.81, "quote_volume": 3263.84718, "trades": 78, "taker_buy_volume": 12371.82, "taker_buy_quote": 2376.8091}, {"ts": 1772808720000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772808780000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 401.13, "quote_volume": 77.01696, "trades": 3, "taker_buy_volume": 401.13, "taker_buy_quote": 77.01696}, {"ts": 1772808840000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 267.9, "quote_volume": 51.27974, "trades": 4, "taker_buy_volume": 110.84, "taker_buy_quote": 21.28128}, {"ts": 1772808900000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 13222.6, "quote_volume": 2538.38847, "trades": 35, "taker_buy_volume": 12871.87, "taker_buy_quote": 2471.39904}, {"ts": 1772808960000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 49131.81, "quote_volume": 9433.30752, "trades": 50, "taker_buy_volume": 23591.13, "taker_buy_quote": 4529.49696}, {"ts": 1772809020000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 43703.03, "quote_volume": 8390.71511, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772809080000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 18218.18, "quote_volume": 3495.81348, "trades": 9, "taker_buy_volume": 16141.1, "taker_buy_quote": 3099.0912}, {"ts": 1772809140000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 15324.67, "quote_volume": 2942.20519, "trades": 47, "taker_buy_volume": 13688.04, "taker_buy_quote": 2628.10368}, {"ts": 1772809200000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 86.86, "quote_volume": 16.67712, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772809260000, "open": 0.193, "high": 0.193, "low": 0.191, "close": 0.191, "volume": 38745.13, "quote_volume": 7454.16024, "trades": 27, "taker_buy_volume": 15255.12, "taker_buy_quote": 2944.23816}, {"ts": 1772809320000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 6531.18, "quote_volume": 1253.98656, "trades": 42, "taker_buy_volume": 3874.87, "taker_buy_quote": 743.97504}, {"ts": 1772809380000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 39.22, "quote_volume": 7.53024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772809440000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 19018.3, "quote_volume": 3651.5136, "trades": 84, "taker_buy_volume": 7370.21, "taker_buy_quote": 1415.08032}, {"ts": 1772809500000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 364.55, "quote_volume": 70.35815, "trades": 3, "taker_buy_volume": 364.55, "taker_buy_quote": 70.35815}, {"ts": 1772809560000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 35515.39, "quote_volume": 6854.47027, "trades": 14, "taker_buy_volume": 35515.39, "taker_buy_quote": 6854.47027}, {"ts": 1772809620000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 40251.93, "quote_volume": 7728.26585, "trades": 28, "taker_buy_volume": 4358.24, "taker_buy_quote": 836.78208}, {"ts": 1772809680000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 126496.48, "quote_volume": 24287.32416, "trades": 96, "taker_buy_volume": 95775.21, "taker_buy_quote": 18388.84032}, {"ts": 1772809740000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 55817.8, "quote_volume": 10719.05023, "trades": 69, "taker_buy_volume": 5811.05, "taker_buy_quote": 1117.75423}, {"ts": 1772809800000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 58430.43, "quote_volume": 11218.64256, "trades": 144, "taker_buy_volume": 32006.13, "taker_buy_quote": 6145.17696}, {"ts": 1772809860000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 14158.71, "quote_volume": 2718.30523, "trades": 87, "taker_buy_volume": 5212.46, "taker_buy_quote": 1000.79232}, {"ts": 1772809920000, "open": 0.191, "high": 0.193, "low": 0.191, "close": 0.192, "volume": 119721.61, "quote_volume": 22993.44641, "trades": 151, "taker_buy_volume": 46580.86, "taker_buy_quote": 8950.66912}, {"ts": 1772809980000, "open": 0.192, "high": 0.193, "low": 0.191, "close": 0.192, "volume": 136921.8, "quote_volume": 26288.76094, "trades": 223, "taker_buy_volume": 46363.38, "taker_buy_quote": 8902.04595}, {"ts": 1772810040000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 10473.74, "quote_volume": 2010.95808, "trades": 76, "taker_buy_volume": 8623.84, "taker_buy_quote": 1655.77728}, {"ts": 1772810100000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 24396.45, "quote_volume": 4684.58471, "trades": 24, "taker_buy_volume": 466.31, "taker_buy_quote": 89.99783}, {"ts": 1772810160000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 6115.3, "quote_volume": 1174.1376, "trades": 53, "taker_buy_volume": 5848.13, "taker_buy_quote": 1122.84096}, {"ts": 1772810220000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 89056.09, "quote_volume": 17098.96928, "trades": 29, "taker_buy_volume": 89056.09, "taker_buy_quote": 17098.96928}, {"ts": 1772810280000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 16287.34, "quote_volume": 3127.68672, "trades": 20, "taker_buy_volume": 517.44, "taker_buy_quote": 99.86592}, {"ts": 1772810340000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 63430.36, "quote_volume": 12182.99255, "trades": 40, "taker_buy_volume": 53662.4, "taker_buy_quote": 10307.54423}, {"ts": 1772810400000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 182936.71, "quote_volume": 35123.85536, "trades": 151, "taker_buy_volume": 60908.1, "taker_buy_quote": 11694.36224}, {"ts": 1772810460000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 43460.39, "quote_volume": 8345.78911, "trades": 98, "taker_buy_volume": 32850.48, "taker_buy_quote": 6308.68639}, {"ts": 1772810520000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 128040.16, "quote_volume": 24583.61808, "trades": 115, "taker_buy_volume": 90290.18, "taker_buy_quote": 17335.71456}, {"ts": 1772810580000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 24303.75, "quote_volume": 4665.85655, "trades": 116, "taker_buy_volume": 8154.3, "taker_buy_quote": 1565.6256}, {"ts": 1772810640000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 14880.09, "quote_volume": 2856.99426, "trades": 40, "taker_buy_volume": 14880.09, "taker_buy_quote": 2856.99426}, {"ts": 1772810700000, "open": 0.192, "high": 0.192, "low": 0.19, "close": 0.191, "volume": 204656.0, "quote_volume": 39106.20179, "trades": 106, "taker_buy_volume": 16628.55, "taker_buy_quote": 3177.25704}, {"ts": 1772810760000, "open": 0.19, "high": 0.192, "low": 0.19, "close": 0.191, "volume": 241306.96, "quote_volume": 46031.29275, "trades": 209, "taker_buy_volume": 108321.55, "taker_buy_quote": 20689.61605}, {"ts": 1772810820000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 1638.43, "quote_volume": 312.11426, "trades": 5, "taker_buy_volume": 812.56, "taker_buy_quote": 155.19896}, {"ts": 1772810880000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 1099.47, "quote_volume": 209.99877, "trades": 2, "taker_buy_volume": 1099.47, "taker_buy_quote": 209.99877}, {"ts": 1772810940000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 140374.14, "quote_volume": 26671.0866, "trades": 147, "taker_buy_volume": 38849.18, "taker_buy_quote": 7381.3442}, {"ts": 1772811000000, "open": 0.191, "high": 0.192, "low": 0.189, "close": 0.189, "volume": 302042.2, "quote_volume": 57429.5741, "trades": 205, "taker_buy_volume": 110093.39, "taker_buy_quote": 20963.98898}, {"ts": 1772811060000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 103833.44, "quote_volume": 19707.39349, "trades": 93, "taker_buy_volume": 50874.0, "taker_buy_quote": 9666.06}, {"ts": 1772811120000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 277.7, "quote_volume": 52.72135, "trades": 8, "taker_buy_volume": 236.05, "taker_buy_quote": 44.8495}, {"ts": 1772811180000, "open": 0.19, "high": 0.19, "low": 0.188, "close": 0.189, "volume": 156315.45, "quote_volume": 29540.37571, "trades": 291, "taker_buy_volume": 83077.52, "taker_buy_quote": 15706.53901}, {"ts": 1772811240000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 31786.29, "quote_volume": 6007.66851, "trades": 42, "taker_buy_volume": 29531.08, "taker_buy_quote": 5581.43382}, {"ts": 1772811300000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 688.12, "quote_volume": 130.60321, "trades": 5, "taker_buy_volume": 548.53, "taker_buy_quote": 104.2207}, {"ts": 1772811360000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 913.57, "quote_volume": 173.08843, "trades": 3, "taker_buy_volume": 423.7, "taker_buy_quote": 80.503}, {"ts": 1772811420000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 3570.13, "quote_volume": 677.8047, "trades": 6, "taker_buy_volume": 3050.13, "taker_buy_quote": 579.5247}, {"ts": 1772811480000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 27498.64, "quote_volume": 5224.28924, "trades": 63, "taker_buy_volume": 21845.26, "taker_buy_quote": 4150.5994}, {"ts": 1772811540000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 103888.82, "quote_volume": 19635.35371, "trades": 160, "taker_buy_volume": 66782.74, "taker_buy_quote": 12622.30459}, {"ts": 1772811600000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 12433.13, "quote_volume": 2361.96764, "trades": 13, "taker_buy_volume": 12106.07, "taker_buy_quote": 2300.1533}, {"ts": 1772811660000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 156889.92, "quote_volume": 29650.55491, "trades": 58, "taker_buy_volume": 15158.59, "taker_buy_quote": 2864.97351}, {"ts": 1772811720000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 83203.19, "quote_volume": 15745.41667, "trades": 23, "taker_buy_volume": 83203.19, "taker_buy_quote": 15745.41667}, {"ts": 1772811780000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 7052.48, "quote_volume": 1334.40907, "trades": 5, "taker_buy_volume": 1490.35, "taker_buy_quote": 283.1665}, {"ts": 1772811840000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 17991.37, "quote_volume": 3418.3603, "trades": 5, "taker_buy_volume": 17991.37, "taker_buy_quote": 3418.3603}, {"ts": 1772811900000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 2010.82, "quote_volume": 381.90024, "trades": 4, "taker_buy_volume": 1855.26, "taker_buy_quote": 352.4994}, {"ts": 1772811960000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812020000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 1616.66, "quote_volume": 306.20222, "trades": 6, "taker_buy_volume": 653.48, "taker_buy_quote": 124.1612}, {"ts": 1772812080000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 30499.78, "quote_volume": 5764.5081, "trades": 13, "taker_buy_volume": 49.68, "taker_buy_quote": 9.4392}, {"ts": 1772812140000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 84028.76, "quote_volume": 15877.35484, "trades": 69, "taker_buy_volume": 29295.36, "taker_buy_quote": 5536.82304}, {"ts": 1772812200000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 43925.63, "quote_volume": 8289.56934, "trades": 27, "taker_buy_volume": 3985.62, "taker_buy_quote": 753.28218}, {"ts": 1772812260000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 203792.68, "quote_volume": 38184.99549, "trades": 160, "taker_buy_volume": 41942.87, "taker_buy_quote": 7885.25956}, {"ts": 1772812320000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 36391.12, "quote_volume": 6816.70572, "trades": 24, "taker_buy_volume": 11566.28, "taker_buy_quote": 2174.46064}, {"ts": 1772812380000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 53707.64, "quote_volume": 10046.22883, "trades": 29, "taker_buy_volume": 2900.15, "taker_buy_quote": 545.2282}, {"ts": 1772812440000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 31281.07, "quote_volume": 5849.56009, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772812500000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 27194.94, "quote_volume": 5091.61925, "trades": 23, "taker_buy_volume": 6165.47, "taker_buy_quote": 1159.10836}, {"ts": 1772812560000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 164503.76, "quote_volume": 30893.41522, "trades": 96, "taker_buy_volume": 68924.79, "taker_buy_quote": 12957.86052}, {"ts": 1772812620000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 36413.86, "quote_volume": 6819.33558, "trades": 18, "taker_buy_volume": 9943.76, "taker_buy_quote": 1869.42688}, {"ts": 1772812680000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 45794.02, "quote_volume": 8582.03777, "trades": 22, "taker_buy_volume": 18556.03, "taker_buy_quote": 3488.53364}, {"ts": 1772812740000, "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.188, "volume": 169748.83, "quote_volume": 31905.49387, "trades": 165, "taker_buy_volume": 89426.94, "taker_buy_quote": 16814.93142}, {"ts": 1772812800000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 7119.67, "quote_volume": 1331.93284, "trades": 11, "taker_buy_volume": 554.55, "taker_buy_quote": 104.2554}, {"ts": 1772812860000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 34087.72, "quote_volume": 6374.83875, "trades": 30, "taker_buy_volume": 435.11, "taker_buy_quote": 81.80068}, {"ts": 1772812920000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 6289.42, "quote_volume": 1177.02234, "trades": 8, "taker_buy_volume": 900.8, "taker_buy_quote": 169.3504}, {"ts": 1772812980000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 4743.71, "quote_volume": 887.07377, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813040000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 291399.79, "quote_volume": 54782.76349, "trades": 121, "taker_buy_volume": 286999.39, "taker_buy_quote": 53955.88532}, {"ts": 1772813100000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 75115.5, "quote_volume": 14102.54345, "trades": 40, "taker_buy_volume": 55944.95, "taker_buy_quote": 10517.6506}, {"ts": 1772813160000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 2344.77, "quote_volume": 440.81676, "trades": 4, "taker_buy_volume": 2344.77, "taker_buy_quote": 440.81676}, {"ts": 1772813220000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 111240.61, "quote_volume": 20913.16428, "trades": 43, "taker_buy_volume": 111170.21, "taker_buy_quote": 20899.99948}, {"ts": 1772813280000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 94835.45, "quote_volume": 17740.61214, "trades": 25, "taker_buy_volume": 8492.21, "taker_buy_quote": 1594.42626}, {"ts": 1772813340000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 102735.15, "quote_volume": 19212.76565, "trades": 92, "taker_buy_volume": 15415.38, "taker_buy_quote": 2883.96866}, {"ts": 1772813400000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 37236.12, "quote_volume": 6968.06316, "trades": 43, "taker_buy_volume": 37236.12, "taker_buy_quote": 6968.06316}, {"ts": 1772813460000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 15491.2, "quote_volume": 2898.41956, "trades": 6, "taker_buy_volume": 1565.16, "taker_buy_quote": 294.25008}, {"ts": 1772813520000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 3575.73, "quote_volume": 669.76652, "trades": 11, "taker_buy_volume": 1105.01, "taker_buy_quote": 207.74188}, {"ts": 1772813580000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 4977.58, "quote_volume": 930.81351, "trades": 3, "taker_buy_volume": 6.05, "taker_buy_quote": 1.1374}, {"ts": 1772813640000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813700000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 42530.54, "quote_volume": 7995.80993, "trades": 42, "taker_buy_volume": 18549.42, "taker_buy_quote": 3487.35937}, {"ts": 1772813760000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 40239.62, "quote_volume": 7567.69185, "trades": 38, "taker_buy_volume": 34869.1, "taker_buy_quote": 6558.03409}, {"ts": 1772813820000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 941.41, "quote_volume": 177.5565, "trades": 5, "taker_buy_volume": 571.42, "taker_buy_quote": 107.99838}, {"ts": 1772813880000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 39.25, "quote_volume": 7.379, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772813940000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 21172.3, "quote_volume": 3980.51255, "trades": 6, "taker_buy_volume": 120.15, "taker_buy_quote": 22.70835}, {"ts": 1772814000000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1530.1, "quote_volume": 289.1889, "trades": 2, "taker_buy_volume": 1530.1, "taker_buy_quote": 289.1889}, {"ts": 1772814060000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 69071.67, "quote_volume": 13053.54563, "trades": 82, "taker_buy_volume": 41807.75, "taker_buy_quote": 7901.66475}, {"ts": 1772814120000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 106764.44, "quote_volume": 20178.47916, "trades": 88, "taker_buy_volume": 67361.71, "taker_buy_quote": 12731.36319}, {"ts": 1772814180000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814240000, "open": 0.188, "high": 0.19, "low": 0.188, "close": 0.19, "volume": 55800.34, "quote_volume": 10517.09238, "trades": 33, "taker_buy_volume": 21494.45, "taker_buy_quote": 4067.58506}, {"ts": 1772814300000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 103447.27, "quote_volume": 19555.43188, "trades": 53, "taker_buy_volume": 17588.2, "taker_buy_quote": 3328.06765}, {"ts": 1772814360000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 6372.25, "quote_volume": 1210.3408, "trades": 6, "taker_buy_volume": 5985.55, "taker_buy_quote": 1137.2545}, {"ts": 1772814420000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1197.03, "quote_volume": 226.23867, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772814480000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 65457.0, "quote_volume": 12424.06283, "trades": 52, "taker_buy_volume": 64326.38, "taker_buy_quote": 12210.37565}, {"ts": 1772814540000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 8287.87, "quote_volume": 1568.2331, "trades": 6, "taker_buy_volume": 1825.67, "taker_buy_quote": 346.8773}, {"ts": 1772814600000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 110928.06, "quote_volume": 20965.44018, "trades": 98, "taker_buy_volume": 57663.8, "taker_buy_quote": 10898.49504}, {"ts": 1772814660000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 271.38, "quote_volume": 51.34802, "trades": 3, "taker_buy_volume": 57.2, "taker_buy_quote": 10.868}, {"ts": 1772814720000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 1341.1, "quote_volume": 254.6926, "trades": 4, "taker_buy_volume": 1224.7, "taker_buy_quote": 232.693}, {"ts": 1772814780000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 25958.95, "quote_volume": 4932.12997, "trades": 10, "taker_buy_volume": 25888.42, "taker_buy_quote": 4918.7998}, {"ts": 1772814840000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 84038.25, "quote_volume": 15819.26842, "trades": 43, "taker_buy_volume": 244.42, "taker_buy_quote": 46.19538}, {"ts": 1772814900000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 47738.41, "quote_volume": 8975.45083, "trades": 7, "taker_buy_volume": 629.75, "taker_buy_quote": 119.02275}, {"ts": 1772814960000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815020000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 13366.35, "quote_volume": 2525.94962, "trades": 25, "taker_buy_volume": 13075.82, "taker_buy_quote": 2471.32998}, {"ts": 1772815080000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 45202.76, "quote_volume": 8536.65479, "trades": 54, "taker_buy_volume": 15322.14, "taker_buy_quote": 2895.88446}, {"ts": 1772815140000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 31221.54, "quote_volume": 5900.13624, "trades": 14, "taker_buy_volume": 30486.72, "taker_buy_quote": 5761.99008}, {"ts": 1772815200000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 280.43, "quote_volume": 53.00127, "trades": 2, "taker_buy_volume": 280.43, "taker_buy_quote": 53.00127}, {"ts": 1772815260000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1125.63, "quote_volume": 211.61844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772815320000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 15937.28, "quote_volume": 3012.14592, "trades": 29, "taker_buy_volume": 15937.28, "taker_buy_quote": 3012.14592}, {"ts": 1772815380000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 193.29, "quote_volume": 36.4134, "trades": 3, "taker_buy_volume": 74.88, "taker_buy_quote": 14.15232}, {"ts": 1772815440000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1903.08, "quote_volume": 359.68212, "trades": 3, "taker_buy_volume": 1903.08, "taker_buy_quote": 359.68212}, {"ts": 1772815500000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 9605.32, "quote_volume": 1811.004, "trades": 4, "taker_buy_volume": 5203.84, "taker_buy_quote": 983.52576}, {"ts": 1772815560000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 4442.11, "quote_volume": 839.54591, "trades": 6, "taker_buy_volume": 4429.23, "taker_buy_quote": 837.12447}, {"ts": 1772815620000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 8186.41, "quote_volume": 1547.23149, "trades": 5, "taker_buy_volume": 8186.41, "taker_buy_quote": 1547.23149}, {"ts": 1772815680000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 3319.46, "quote_volume": 627.33859, "trades": 6, "taker_buy_volume": 3280.11, "taker_buy_quote": 619.94079}, {"ts": 1772815740000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 230607.81, "quote_volume": 43584.51349, "trades": 415, "taker_buy_volume": 184002.38, "taker_buy_quote": 34776.44982}, {"ts": 1772815800000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 425223.79, "quote_volume": 80367.01441, "trades": 843, "taker_buy_volume": 253631.43, "taker_buy_quote": 47936.34027}, {"ts": 1772815860000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 23695.69, "quote_volume": 4488.42469, "trades": 31, "taker_buy_volume": 23695.69, "taker_buy_quote": 4488.42469}, {"ts": 1772815920000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 7123.72, "quote_volume": 1353.5068, "trades": 2, "taker_buy_volume": 7123.72, "taker_buy_quote": 1353.5068}, {"ts": 1772815980000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 157961.7, "quote_volume": 29862.29101, "trades": 73, "taker_buy_volume": 57119.59, "taker_buy_quote": 10803.13222}, {"ts": 1772816040000, "open": 0.19, "high": 0.19, "low": 0.188, "close": 0.188, "volume": 32318.93, "quote_volume": 6108.38067, "trades": 19, "taker_buy_volume": 11648.69, "taker_buy_quote": 2201.86837}, {"ts": 1772816100000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1853.31, "quote_volume": 350.27559, "trades": 3, "taker_buy_volume": 1853.31, "taker_buy_quote": 350.27559}, {"ts": 1772816160000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 4574.96, "quote_volume": 864.66744, "trades": 1, "taker_buy_volume": 4574.96, "taker_buy_quote": 864.66744}, {"ts": 1772816220000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 665.85, "quote_volume": 125.5818, "trades": 2, "taker_buy_volume": 402.0, "taker_buy_quote": 75.978}, {"ts": 1772816280000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816340000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816400000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 12082.66, "quote_volume": 2280.10542, "trades": 13, "taker_buy_volume": 8565.34, "taker_buy_quote": 1618.84926}, {"ts": 1772816460000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 542.05, "quote_volume": 102.44745, "trades": 1, "taker_buy_volume": 542.05, "taker_buy_quote": 102.44745}, {"ts": 1772816520000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 36.38, "quote_volume": 6.83944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772816580000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 1582.6, "quote_volume": 297.64827, "trades": 2, "taker_buy_volume": 119.47, "taker_buy_quote": 22.57983}, {"ts": 1772816640000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 116467.15, "quote_volume": 22012.29135, "trades": 93, "taker_buy_volume": 67778.99, "taker_buy_quote": 12810.22911}, {"ts": 1772816700000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 192679.3, "quote_volume": 36416.3877, "trades": 124, "taker_buy_volume": 90243.68, "taker_buy_quote": 17056.05552}, {"ts": 1772816760000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1620.94, "quote_volume": 306.35766, "trades": 3, "taker_buy_volume": 1620.94, "taker_buy_quote": 306.35766}, {"ts": 1772816820000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 33.84, "quote_volume": 6.39576, "trades": 1, "taker_buy_volume": 33.84, "taker_buy_quote": 6.39576}, {"ts": 1772816880000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 5062.92, "quote_volume": 956.89188, "trades": 8, "taker_buy_volume": 5062.92, "taker_buy_quote": 956.89188}, {"ts": 1772816940000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 323937.53, "quote_volume": 61210.51847, "trades": 220, "taker_buy_volume": 206679.42, "taker_buy_quote": 39062.41038}, {"ts": 1772817000000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 328.44, "quote_volume": 62.07516, "trades": 2, "taker_buy_volume": 328.44, "taker_buy_quote": 62.07516}, {"ts": 1772817060000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 142807.31, "quote_volume": 26990.58159, "trades": 89, "taker_buy_volume": 72442.23, "taker_buy_quote": 13691.58147}, {"ts": 1772817120000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 2405.51, "quote_volume": 454.42557, "trades": 5, "taker_buy_volume": 2189.69, "taker_buy_quote": 413.85141}, {"ts": 1772817180000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 2086.32, "quote_volume": 392.24932, "trades": 2, "taker_buy_volume": 21.16, "taker_buy_quote": 3.99924}, {"ts": 1772817240000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 5039.66, "quote_volume": 952.48097, "trades": 6, "taker_buy_volume": 5024.89, "taker_buy_quote": 949.70421}, {"ts": 1772817300000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1070.49, "quote_volume": 201.25212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772817360000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 161422.05, "quote_volume": 30351.92825, "trades": 43, "taker_buy_volume": 26663.94, "taker_buy_quote": 5017.40357}, {"ts": 1772817420000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 6137.97, "quote_volume": 1160.0139, "trades": 7, "taker_buy_volume": 6075.54, "taker_buy_quote": 1148.27706}, {"ts": 1772817480000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 120.54, "quote_volume": 22.78206, "trades": 1, "taker_buy_volume": 120.54, "taker_buy_quote": 22.78206}, {"ts": 1772817540000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1255.86, "quote_volume": 237.35754, "trades": 1, "taker_buy_volume": 1255.86, "taker_buy_quote": 237.35754}, {"ts": 1772817600000, "open": 0.189, "high": 0.19, "low": 0.188, "close": 0.188, "volume": 207554.01, "quote_volume": 39239.71463, "trades": 82, "taker_buy_volume": 151658.73, "taker_buy_quote": 28676.76257}, {"ts": 1772817660000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 290.45, "quote_volume": 54.89505, "trades": 1, "taker_buy_volume": 290.45, "taker_buy_quote": 54.89505}, {"ts": 1772817720000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 3327.84, "quote_volume": 628.96176, "trades": 8, "taker_buy_volume": 3327.84, "taker_buy_quote": 628.96176}, {"ts": 1772817780000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1124.87, "quote_volume": 212.60043, "trades": 3, "taker_buy_volume": 1124.87, "taker_buy_quote": 212.60043}, {"ts": 1772817840000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 109318.64, "quote_volume": 20562.64549, "trades": 67, "taker_buy_volume": 33134.95, "taker_buy_quote": 6240.11177}, {"ts": 1772817900000, "open": 0.189, "high": 0.189, "low": 0.187, "close": 0.188, "volume": 346860.92, "quote_volume": 65150.42522, "trades": 246, "taker_buy_volume": 162847.15, "taker_buy_quote": 30619.36107}, {"ts": 1772817960000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 13003.55, "quote_volume": 2433.7668, "trades": 22, "taker_buy_volume": 2102.95, "taker_buy_quote": 395.3546}, {"ts": 1772818020000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 122873.23, "quote_volume": 23098.7858, "trades": 80, "taker_buy_volume": 121491.79, "taker_buy_quote": 22840.45652}, {"ts": 1772818080000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 1166.01, "quote_volume": 220.13588, "trades": 4, "taker_buy_volume": 926.0, "taker_buy_quote": 175.014}, {"ts": 1772818140000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 1006.36, "quote_volume": 189.20151, "trades": 2, "taker_buy_volume": 5.83, "taker_buy_quote": 1.10187}, {"ts": 1772818200000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 2541.13, "quote_volume": 480.2118, "trades": 4, "taker_buy_volume": 2479.36, "taker_buy_quote": 468.59904}, {"ts": 1772818260000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 176345.27, "quote_volume": 33151.91058, "trades": 168, "taker_buy_volume": 46446.02, "taker_buy_quote": 8731.85176}, {"ts": 1772818320000, "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.188, "volume": 138273.47, "quote_volume": 26000.13776, "trades": 167, "taker_buy_volume": 77932.26, "taker_buy_quote": 14656.04869}, {"ts": 1772818380000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 106.1, "quote_volume": 20.0529, "trades": 2, "taker_buy_volume": 106.1, "taker_buy_quote": 20.0529}, {"ts": 1772818440000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 157890.71, "quote_volume": 29668.30128, "trades": 139, "taker_buy_volume": 87074.32, "taker_buy_quote": 16369.97216}, {"ts": 1772818500000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 63477.2, "quote_volume": 11933.7136, "trades": 100, "taker_buy_volume": 35694.6, "taker_buy_quote": 6710.5848}, {"ts": 1772818560000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 9991.34, "quote_volume": 1869.43903, "trades": 27, "taker_buy_volume": 1058.45, "taker_buy_quote": 198.9886}, {"ts": 1772818620000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 731802.7, "quote_volume": 136824.71136, "trades": 235, "taker_buy_volume": 58507.2, "taker_buy_quote": 10940.8464}, {"ts": 1772818680000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 149132.0, "quote_volume": 27742.63146, "trades": 107, "taker_buy_volume": 31385.8, "taker_buy_quote": 5841.83826}, {"ts": 1772818740000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 597.52, "quote_volume": 111.73624, "trades": 2, "taker_buy_volume": 597.52, "taker_buy_quote": 111.73624}, {"ts": 1772818800000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 4993.22, "quote_volume": 933.73214, "trades": 5, "taker_buy_volume": 4993.22, "taker_buy_quote": 933.73214}, {"ts": 1772818860000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1351.21, "quote_volume": 252.67627, "trades": 1, "taker_buy_volume": 1351.21, "taker_buy_quote": 252.67627}, {"ts": 1772818920000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 2197.03, "quote_volume": 410.49879, "trades": 6, "taker_buy_volume": 1851.21, "taker_buy_quote": 346.17627}, {"ts": 1772818980000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 688.0, "quote_volume": 128.656, "trades": 3, "taker_buy_volume": 688.0, "taker_buy_quote": 128.656}, {"ts": 1772819040000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 161746.28, "quote_volume": 30246.56555, "trades": 75, "taker_buy_volume": 159057.15, "taker_buy_quote": 29743.69824}, {"ts": 1772819100000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 1476.96, "quote_volume": 276.32448, "trades": 8, "taker_buy_volume": 132.96, "taker_buy_quote": 24.99648}, {"ts": 1772819160000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 9858.22, "quote_volume": 1851.9139, "trades": 8, "taker_buy_volume": 8426.76, "taker_buy_quote": 1584.23088}, {"ts": 1772819220000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 466.67, "quote_volume": 87.54933, "trades": 2, "taker_buy_volume": 282.04, "taker_buy_quote": 53.02352}, {"ts": 1772819280000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1704.26, "quote_volume": 320.40088, "trades": 2, "taker_buy_volume": 1704.26, "taker_buy_quote": 320.40088}, {"ts": 1772819340000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 2816.08, "quote_volume": 526.60696, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819400000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819460000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 699.55, "quote_volume": 130.81585, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819520000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1101.23, "quote_volume": 205.93001, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819580000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819640000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819700000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 56114.2, "quote_volume": 10517.89842, "trades": 16, "taker_buy_volume": 24543.02, "taker_buy_quote": 4614.08776}, {"ts": 1772819760000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1919.3, "quote_volume": 358.9091, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819820000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 5059.14, "quote_volume": 946.05918, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772819880000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 224.0, "quote_volume": 42.112, "trades": 2, "taker_buy_volume": 224.0, "taker_buy_quote": 42.112}, {"ts": 1772819940000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 148.0, "quote_volume": 27.757, "trades": 2, "taker_buy_volume": 81.0, "taker_buy_quote": 15.228}, {"ts": 1772820000000, "open": 0.188, "high": 0.188, "low": 0.186, "close": 0.187, "volume": 373656.56, "quote_volume": 69874.23878, "trades": 193, "taker_buy_volume": 193973.26, "taker_buy_quote": 36273.52251}, {"ts": 1772820060000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 289.88, "quote_volume": 54.49744, "trades": 1, "taker_buy_volume": 289.88, "taker_buy_quote": 54.49744}, {"ts": 1772820120000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 257.55, "quote_volume": 48.4194, "trades": 1, "taker_buy_volume": 257.55, "taker_buy_quote": 48.4194}, {"ts": 1772820180000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 8570.32, "quote_volume": 1611.16864, "trades": 29, "taker_buy_volume": 8518.8, "taker_buy_quote": 1601.5344}, {"ts": 1772820240000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 1900.79, "quote_volume": 357.23051, "trades": 4, "taker_buy_volume": 1782.78, "taker_buy_quote": 335.16264}, {"ts": 1772820300000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 157204.3, "quote_volume": 29554.4084, "trades": 78, "taker_buy_volume": 152355.17, "taker_buy_quote": 28642.77196}, {"ts": 1772820360000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 70163.64, "quote_volume": 13190.76432, "trades": 44, "taker_buy_volume": 11463.22, "taker_buy_quote": 2155.08536}, {"ts": 1772820420000, "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.188, "volume": 103277.15, "quote_volume": 19414.0065, "trades": 120, "taker_buy_volume": 39245.03, "taker_buy_quote": 7379.37584}, {"ts": 1772820480000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 14234.59, "quote_volume": 2676.10292, "trades": 23, "taker_buy_volume": 14221.15, "taker_buy_quote": 2673.5762}, {"ts": 1772820540000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 104585.81, "quote_volume": 19663.0978, "trades": 85, "taker_buy_volume": 37312.42, "taker_buy_quote": 7015.70048}, {"ts": 1772820600000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 942.66, "quote_volume": 176.63475, "trades": 5, "taker_buy_volume": 357.33, "taker_buy_quote": 67.17804}, {"ts": 1772820660000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 33879.85, "quote_volume": 6338.18445, "trades": 12, "taker_buy_volume": 2652.5, "taker_buy_quote": 498.67}, {"ts": 1772820720000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 56500.13, "quote_volume": 10622.02444, "trades": 95, "taker_buy_volume": 51650.61, "taker_buy_quote": 9710.31468}, {"ts": 1772820780000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 43783.37, "quote_volume": 8225.82216, "trades": 39, "taker_buy_volume": 27047.36, "taker_buy_quote": 5084.90368}, {"ts": 1772820840000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 5841.8, "quote_volume": 1098.2584, "trades": 3, "taker_buy_volume": 5841.8, "taker_buy_quote": 1098.2584}, {"ts": 1772820900000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 161969.65, "quote_volume": 30444.94661, "trades": 124, "taker_buy_volume": 128937.86, "taker_buy_quote": 24240.31768}, {"ts": 1772820960000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 333705.85, "quote_volume": 62730.40196, "trades": 168, "taker_buy_volume": 173884.65, "taker_buy_quote": 32690.3142}, {"ts": 1772821020000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 13500.04, "quote_volume": 2537.1961, "trades": 6, "taker_buy_volume": 12688.62, "taker_buy_quote": 2385.46056}, {"ts": 1772821080000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 997.26, "quote_volume": 187.48488, "trades": 4, "taker_buy_volume": 997.26, "taker_buy_quote": 187.48488}, {"ts": 1772821140000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 50314.63, "quote_volume": 9408.85102, "trades": 5, "taker_buy_volume": 15.21, "taker_buy_quote": 2.85948}, {"ts": 1772821200000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 20321.1, "quote_volume": 3800.0457, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821260000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 4475.24, "quote_volume": 837.73485, "trades": 10, "taker_buy_volume": 864.97, "taker_buy_quote": 162.61436}, {"ts": 1772821320000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 2007.22, "quote_volume": 376.13855, "trades": 4, "taker_buy_volume": 788.41, "taker_buy_quote": 148.22108}, {"ts": 1772821380000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 1430.2, "quote_volume": 268.3635, "trades": 3, "taker_buy_volume": 916.1, "taker_buy_quote": 172.2268}, {"ts": 1772821440000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1329.78, "quote_volume": 249.99864, "trades": 1, "taker_buy_volume": 1329.78, "taker_buy_quote": 249.99864}, {"ts": 1772821500000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 652.24, "quote_volume": 122.62112, "trades": 3, "taker_buy_volume": 652.24, "taker_buy_quote": 122.62112}, {"ts": 1772821560000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 4437.21, "quote_volume": 833.93024, "trades": 5, "taker_buy_volume": 4171.97, "taker_buy_quote": 784.33036}, {"ts": 1772821620000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 2699.56, "quote_volume": 507.51728, "trades": 4, "taker_buy_volume": 2699.56, "taker_buy_quote": 507.51728}, {"ts": 1772821680000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 9564.48, "quote_volume": 1798.12224, "trades": 11, "taker_buy_volume": 9564.48, "taker_buy_quote": 1798.12224}, {"ts": 1772821740000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 1795.33, "quote_volume": 337.50662, "trades": 4, "taker_buy_volume": 1779.91, "taker_buy_quote": 334.62308}, {"ts": 1772821800000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 51115.48, "quote_volume": 9608.29946, "trades": 44, "taker_buy_volume": 49704.7, "taker_buy_quote": 9344.4836}, {"ts": 1772821860000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 139652.23, "quote_volume": 26254.92052, "trades": 36, "taker_buy_volume": 135678.53, "taker_buy_quote": 25507.86492}, {"ts": 1772821920000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772821980000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 2365.1, "quote_volume": 445.48307, "trades": 3, "taker_buy_volume": 844.27, "taker_buy_quote": 159.56703}, {"ts": 1772822040000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 88345.99, "quote_volume": 16611.09239, "trades": 32, "taker_buy_volume": 2621.45, "taker_buy_quote": 494.87887}, {"ts": 1772822100000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 42872.96, "quote_volume": 8060.11648, "trades": 63, "taker_buy_volume": 42872.96, "taker_buy_quote": 8060.11648}, {"ts": 1772822160000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 137414.31, "quote_volume": 25833.89028, "trades": 170, "taker_buy_volume": 69983.51, "taker_buy_quote": 13156.89988}, {"ts": 1772822220000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 51315.19, "quote_volume": 9647.20261, "trades": 58, "taker_buy_volume": 28769.06, "taker_buy_quote": 5408.58328}, {"ts": 1772822280000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 102595.51, "quote_volume": 19287.94151, "trades": 51, "taker_buy_volume": 24261.38, "taker_buy_quote": 4561.13944}, {"ts": 1772822340000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 7621.25, "quote_volume": 1432.795, "trades": 9, "taker_buy_volume": 7621.25, "taker_buy_quote": 1432.795}, {"ts": 1772822400000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1226.19, "quote_volume": 230.52372, "trades": 4, "taker_buy_volume": 1226.19, "taker_buy_quote": 230.52372}, {"ts": 1772822460000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 461.9, "quote_volume": 86.74996, "trades": 4, "taker_buy_volume": 374.66, "taker_buy_quote": 70.43608}, {"ts": 1772822520000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 89.69, "quote_volume": 16.82122, "trades": 2, "taker_buy_volume": 49.19, "taker_buy_quote": 9.24772}, {"ts": 1772822580000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 24478.16, "quote_volume": 4601.89408, "trades": 8, "taker_buy_volume": 24478.16, "taker_buy_quote": 4601.89408}, {"ts": 1772822640000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1175.06, "quote_volume": 220.91128, "trades": 1, "taker_buy_volume": 1175.06, "taker_buy_quote": 220.91128}, {"ts": 1772822700000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 2896.19, "quote_volume": 544.48372, "trades": 6, "taker_buy_volume": 2896.19, "taker_buy_quote": 544.48372}, {"ts": 1772822760000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 54813.08, "quote_volume": 10300.27604, "trades": 56, "taker_buy_volume": 30858.83, "taker_buy_quote": 5801.46004}, {"ts": 1772822820000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 2545.16, "quote_volume": 478.49008, "trades": 6, "taker_buy_volume": 2545.16, "taker_buy_quote": 478.49008}, {"ts": 1772822880000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 158619.78, "quote_volume": 29811.96623, "trades": 63, "taker_buy_volume": 108001.11, "taker_buy_quote": 20304.20868}, {"ts": 1772822940000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 116.32, "quote_volume": 21.98448, "trades": 2, "taker_buy_volume": 116.32, "taker_buy_quote": 21.98448}, {"ts": 1772823000000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 3816.88, "quote_volume": 719.53188, "trades": 5, "taker_buy_volume": 1958.44, "taker_buy_quote": 370.14516}, {"ts": 1772823060000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 170079.2, "quote_volume": 31974.8896, "trades": 82, "taker_buy_volume": 67976.26, "taker_buy_quote": 12779.53688}, {"ts": 1772823120000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 119251.01, "quote_volume": 22488.19202, "trades": 58, "taker_buy_volume": 118157.05, "taker_buy_quote": 22282.52754}, {"ts": 1772823180000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 74991.97, "quote_volume": 14173.48233, "trades": 16, "taker_buy_volume": 74991.97, "taker_buy_quote": 14173.48233}, {"ts": 1772823240000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 209.0, "quote_volume": 39.501, "trades": 1, "taker_buy_volume": 209.0, "taker_buy_quote": 39.501}, {"ts": 1772823300000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 270.43, "quote_volume": 51.0954, "trades": 3, "taker_buy_volume": 254.56, "taker_buy_quote": 48.11184}, {"ts": 1772823360000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 2958.72, "quote_volume": 559.19808, "trades": 3, "taker_buy_volume": 2958.72, "taker_buy_quote": 559.19808}, {"ts": 1772823420000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 231819.44, "quote_volume": 43813.97942, "trades": 162, "taker_buy_volume": 211262.74, "taker_buy_quote": 39928.76312}, {"ts": 1772823480000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 17529.26, "quote_volume": 3313.03014, "trades": 24, "taker_buy_volume": 9459.32, "taker_buy_quote": 1787.81148}, {"ts": 1772823540000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 2046.69, "quote_volume": 386.82441, "trades": 11, "taker_buy_volume": 2046.69, "taker_buy_quote": 386.82441}, {"ts": 1772823600000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1633.96, "quote_volume": 308.81844, "trades": 2, "taker_buy_volume": 1633.96, "taker_buy_quote": 308.81844}, {"ts": 1772823660000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 6048.4, "quote_volume": 1143.1476, "trades": 21, "taker_buy_volume": 5235.74, "taker_buy_quote": 989.55486}, {"ts": 1772823720000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 2957.79, "quote_volume": 561.85442, "trades": 3, "taker_buy_volume": 2832.11, "taker_buy_quote": 538.1009}, {"ts": 1772823780000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823840000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 1052.63, "quote_volume": 199.9997, "trades": 1, "taker_buy_volume": 1052.63, "taker_buy_quote": 199.9997}, {"ts": 1772823900000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 105.27, "quote_volume": 19.89603, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772823960000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824020000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 119.04, "quote_volume": 22.49856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824080000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 479.23, "quote_volume": 90.9157, "trades": 4, "taker_buy_volume": 341.23, "taker_buy_quote": 64.8337}, {"ts": 1772824140000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824200000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824260000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824320000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 53.95, "quote_volume": 10.2505, "trades": 1, "taker_buy_volume": 53.95, "taker_buy_quote": 10.2505}, {"ts": 1772824380000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772824440000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 2215.45, "quote_volume": 420.9355, "trades": 4, "taker_buy_volume": 2215.45, "taker_buy_quote": 420.9355}, {"ts": 1772824500000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 114056.72, "quote_volume": 21670.7768, "trades": 92, "taker_buy_volume": 114056.72, "taker_buy_quote": 21670.7768}, {"ts": 1772824560000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 1586.41, "quote_volume": 301.4179, "trades": 4, "taker_buy_volume": 1586.41, "taker_buy_quote": 301.4179}, {"ts": 1772824620000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 3622.71, "quote_volume": 686.05894, "trades": 4, "taker_buy_volume": 1366.75, "taker_buy_quote": 259.6825}, {"ts": 1772824680000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 15668.55, "quote_volume": 2970.97168, "trades": 12, "taker_buy_volume": 9615.73, "taker_buy_quote": 1826.9887}, {"ts": 1772824740000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 69361.32, "quote_volume": 13181.2893, "trades": 36, "taker_buy_volume": 69192.82, "taker_buy_quote": 13149.2743}, {"ts": 1772824800000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 3940.1, "quote_volume": 751.19952, "trades": 5, "taker_buy_volume": 2580.52, "taker_buy_quote": 492.87932}, {"ts": 1772824860000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 16498.81, "quote_volume": 3151.27271, "trades": 4, "taker_buy_volume": 16498.81, "taker_buy_quote": 3151.27271}, {"ts": 1772824920000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 22019.21, "quote_volume": 4205.66911, "trades": 9, "taker_buy_volume": 22019.21, "taker_buy_quote": 4205.66911}, {"ts": 1772824980000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825040000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 2772.4, "quote_volume": 527.784, "trades": 5, "taker_buy_volume": 1028.0, "taker_buy_quote": 196.348}, {"ts": 1772825100000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 8127.12, "quote_volume": 1544.1528, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825160000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 9.38, "quote_volume": 1.7822, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825220000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 650.43, "quote_volume": 124.23213, "trades": 2, "taker_buy_volume": 650.43, "taker_buy_quote": 124.23213}, {"ts": 1772825280000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 3330.18, "quote_volume": 632.7342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825340000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 1537.0, "quote_volume": 293.567, "trades": 4, "taker_buy_volume": 1537.0, "taker_buy_quote": 293.567}, {"ts": 1772825400000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825460000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 13510.07, "quote_volume": 2580.42337, "trades": 5, "taker_buy_volume": 13510.07, "taker_buy_quote": 2580.42337}, {"ts": 1772825520000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 17.74, "quote_volume": 3.38834, "trades": 1, "taker_buy_volume": 17.74, "taker_buy_quote": 3.38834}, {"ts": 1772825580000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 2359.65, "quote_volume": 448.3335, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772825640000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 282575.13, "quote_volume": 53769.42273, "trades": 101, "taker_buy_volume": 108715.92, "taker_buy_quote": 20736.17283}, {"ts": 1772825700000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 515.53, "quote_volume": 97.9507, "trades": 2, "taker_buy_volume": 515.53, "taker_buy_quote": 97.9507}, {"ts": 1772825760000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 766.99, "quote_volume": 145.7281, "trades": 2, "taker_buy_volume": 766.99, "taker_buy_quote": 145.7281}, {"ts": 1772825820000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 870.18, "quote_volume": 164.9435, "trades": 4, "taker_buy_volume": 479.48, "taker_buy_quote": 91.1012}, {"ts": 1772825880000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 733.26, "quote_volume": 138.84929, "trades": 2, "taker_buy_volume": 263.15, "taker_buy_quote": 49.9985}, {"ts": 1772825940000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 526.78, "quote_volume": 100.0882, "trades": 1, "taker_buy_volume": 526.78, "taker_buy_quote": 100.0882}, {"ts": 1772826000000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826060000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 1000.0, "quote_volume": 190.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 190.0}, {"ts": 1772826120000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 4556.84, "quote_volume": 865.34231, "trades": 5, "taker_buy_volume": 4099.55, "taker_buy_quote": 778.9145}, {"ts": 1772826180000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 3374.52, "quote_volume": 641.12348, "trades": 17, "taker_buy_volume": 3339.2, "taker_buy_quote": 634.448}, {"ts": 1772826240000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 124.35, "quote_volume": 23.6265, "trades": 3, "taker_buy_volume": 124.35, "taker_buy_quote": 23.6265}, {"ts": 1772826300000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 1477.7, "quote_volume": 280.18003, "trades": 9, "taker_buy_volume": 894.73, "taker_buy_quote": 169.9987}, {"ts": 1772826360000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 90751.31, "quote_volume": 17155.70539, "trades": 87, "taker_buy_volume": 36281.04, "taker_buy_quote": 6860.82436}, {"ts": 1772826420000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 2050.34, "quote_volume": 389.5646, "trades": 2, "taker_buy_volume": 2050.34, "taker_buy_quote": 389.5646}, {"ts": 1772826480000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 63.01, "quote_volume": 11.9719, "trades": 1, "taker_buy_volume": 63.01, "taker_buy_quote": 11.9719}, {"ts": 1772826540000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826600000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772826660000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 13171.16, "quote_volume": 2502.5204, "trades": 21, "taker_buy_volume": 13171.16, "taker_buy_quote": 2502.5204}, {"ts": 1772826720000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 2005.63, "quote_volume": 379.2536, "trades": 3, "taker_buy_volume": 189.53, "taker_buy_quote": 36.0107}, {"ts": 1772826780000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 48093.7, "quote_volume": 9089.7093, "trades": 21, "taker_buy_volume": 618.35, "taker_buy_quote": 116.86815}, {"ts": 1772826840000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 12375.98, "quote_volume": 2339.03363, "trades": 6, "taker_buy_volume": 12349.39, "taker_buy_quote": 2334.03471}, {"ts": 1772826900000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 178187.36, "quote_volume": 33677.41104, "trades": 54, "taker_buy_volume": 178187.36, "taker_buy_quote": 33677.41104}, {"ts": 1772826960000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 10163.23, "quote_volume": 1931.0137, "trades": 5, "taker_buy_volume": 10163.23, "taker_buy_quote": 1931.0137}, {"ts": 1772827020000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 18928.09, "quote_volume": 3586.64593, "trades": 14, "taker_buy_volume": 9236.92, "taker_buy_quote": 1755.0148}, {"ts": 1772827080000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 52.63, "quote_volume": 9.9997, "trades": 1, "taker_buy_volume": 52.63, "taker_buy_quote": 9.9997}, {"ts": 1772827140000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 29.87, "quote_volume": 5.64543, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827200000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 196.42, "quote_volume": 37.18229, "trades": 2, "taker_buy_volume": 58.91, "taker_buy_quote": 11.1929}, {"ts": 1772827260000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 297.73, "quote_volume": 56.27097, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827320000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 758.28, "quote_volume": 144.05391, "trades": 2, "taker_buy_volume": 738.99, "taker_buy_quote": 140.4081}, {"ts": 1772827380000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 863.15, "quote_volume": 163.9985, "trades": 2, "taker_buy_volume": 863.15, "taker_buy_quote": 163.9985}, {"ts": 1772827440000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 204.78, "quote_volume": 38.7888, "trades": 3, "taker_buy_volume": 85.38, "taker_buy_quote": 16.2222}, {"ts": 1772827500000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 5350.78, "quote_volume": 1016.6482, "trades": 1, "taker_buy_volume": 5350.78, "taker_buy_quote": 1016.6482}, {"ts": 1772827560000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 41192.24, "quote_volume": 7826.5256, "trades": 26, "taker_buy_volume": 41192.24, "taker_buy_quote": 7826.5256}, {"ts": 1772827620000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827680000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 15.78, "quote_volume": 2.9982, "trades": 1, "taker_buy_volume": 15.78, "taker_buy_quote": 2.9982}, {"ts": 1772827740000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827800000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 26.31, "quote_volume": 4.9989, "trades": 1, "taker_buy_volume": 26.31, "taker_buy_quote": 4.9989}, {"ts": 1772827860000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 137.78, "quote_volume": 26.1782, "trades": 1, "taker_buy_volume": 137.78, "taker_buy_quote": 26.1782}, {"ts": 1772827920000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772827980000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828040000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 5315.0, "quote_volume": 1009.85, "trades": 6, "taker_buy_volume": 5315.0, "taker_buy_quote": 1009.85}, {"ts": 1772828100000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 347.5, "quote_volume": 66.025, "trades": 1, "taker_buy_volume": 347.5, "taker_buy_quote": 66.025}, {"ts": 1772828160000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 200.0, "quote_volume": 38.0, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 38.0}, {"ts": 1772828220000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 99531.66, "quote_volume": 18911.0154, "trades": 59, "taker_buy_volume": 30945.65, "taker_buy_quote": 5879.6735}, {"ts": 1772828280000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 367.88, "quote_volume": 69.63432, "trades": 3, "taker_buy_volume": 105.0, "taker_buy_quote": 19.95}, {"ts": 1772828340000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828400000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828460000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 870.13, "quote_volume": 164.45457, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828520000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 8613.43, "quote_volume": 1627.93827, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828580000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828640000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828700000, "open": 0.19, "high": 0.19, "low": 0.188, "close": 0.189, "volume": 203669.27, "quote_volume": 38493.78056, "trades": 122, "taker_buy_volume": 72239.09, "taker_buy_quote": 13653.67654}, {"ts": 1772828760000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828820000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 529.1, "quote_volume": 99.9999, "trades": 1, "taker_buy_volume": 529.1, "taker_buy_quote": 99.9999}, {"ts": 1772828880000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772828940000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829000000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 1542.78, "quote_volume": 290.10388, "trades": 3, "taker_buy_volume": 61.24, "taker_buy_quote": 11.57436}, {"ts": 1772829060000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 3231.75, "quote_volume": 610.27218, "trades": 3, "taker_buy_volume": 2703.18, "taker_buy_quote": 510.90102}, {"ts": 1772829120000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 138610.72, "quote_volume": 26197.42608, "trades": 59, "taker_buy_volume": 124471.81, "taker_buy_quote": 23525.17209}, {"ts": 1772829180000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772829240000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 52.91, "quote_volume": 9.99999, "trades": 1, "taker_buy_volume": 52.91, "taker_buy_quote": 9.99999}, {"ts": 1772829300000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 18076.83, "quote_volume": 3399.08114, "trades": 2, "taker_buy_volume": 637.1, "taker_buy_quote": 120.4119}, {"ts": 1772829360000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 39654.76, "quote_volume": 7475.14802, "trades": 31, "taker_buy_volume": 20053.14, "taker_buy_quote": 3790.04346}, {"ts": 1772829420000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 59802.35, "quote_volume": 11302.64415, "trades": 55, "taker_buy_volume": 51128.45, "taker_buy_quote": 9663.27705}, {"ts": 1772829480000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1431.25, "quote_volume": 270.50625, "trades": 11, "taker_buy_volume": 1431.25, "taker_buy_quote": 270.50625}, {"ts": 1772829540000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 20236.83, "quote_volume": 3837.94861, "trades": 18, "taker_buy_volume": 20236.83, "taker_buy_quote": 3837.94861}, {"ts": 1772829600000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 20092.08, "quote_volume": 3817.4952, "trades": 27, "taker_buy_volume": 20092.08, "taker_buy_quote": 3817.4952}, {"ts": 1772829660000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 32168.22, "quote_volume": 6112.33741, "trades": 51, "taker_buy_volume": 5479.17, "taker_buy_quote": 1041.41791}, {"ts": 1772829720000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 802.26, "quote_volume": 152.4294, "trades": 3, "taker_buy_volume": 802.26, "taker_buy_quote": 152.4294}, {"ts": 1772829780000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 20523.41, "quote_volume": 3899.4479, "trades": 13, "taker_buy_volume": 20523.41, "taker_buy_quote": 3899.4479}, {"ts": 1772829840000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 35949.57, "quote_volume": 6830.16729, "trades": 14, "taker_buy_volume": 35698.56, "taker_buy_quote": 6782.7264}, {"ts": 1772829900000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 26634.27, "quote_volume": 5060.5113, "trades": 26, "taker_buy_volume": 26634.27, "taker_buy_quote": 5060.5113}, {"ts": 1772829960000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 30924.17, "quote_volume": 5870.5668, "trades": 25, "taker_buy_volume": 3100.92, "taker_buy_quote": 589.1748}, {"ts": 1772830020000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 793.1, "quote_volume": 150.689, "trades": 2, "taker_buy_volume": 793.1, "taker_buy_quote": 150.689}, {"ts": 1772830080000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 250.31, "quote_volume": 47.48366, "trades": 2, "taker_buy_volume": 175.07, "taker_buy_quote": 33.2633}, {"ts": 1772830140000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 28875.03, "quote_volume": 5465.30777, "trades": 6, "taker_buy_volume": 7927.1, "taker_buy_quote": 1506.149}, {"ts": 1772830200000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 25503.8, "quote_volume": 4845.15091, "trades": 14, "taker_buy_volume": 24932.71, "taker_buy_quote": 4737.2149}, {"ts": 1772830260000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 551.96, "quote_volume": 104.8724, "trades": 1, "taker_buy_volume": 551.96, "taker_buy_quote": 104.8724}, {"ts": 1772830320000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 30.97, "quote_volume": 5.8843, "trades": 1, "taker_buy_volume": 30.97, "taker_buy_quote": 5.8843}, {"ts": 1772830380000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 41801.96, "quote_volume": 7942.3724, "trades": 83, "taker_buy_volume": 16075.73, "taker_buy_quote": 3054.3887}, {"ts": 1772830440000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 114937.79, "quote_volume": 21838.12294, "trades": 69, "taker_buy_volume": 48128.96, "taker_buy_quote": 9144.5024}, {"ts": 1772830500000, "open": 0.19, "high": 0.191, "low": 0.189, "close": 0.19, "volume": 165361.42, "quote_volume": 31458.88349, "trades": 85, "taker_buy_volume": 77472.7, "taker_buy_quote": 14760.77924}, {"ts": 1772830560000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830620000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 1371.91, "quote_volume": 261.9718, "trades": 4, "taker_buy_volume": 1308.9, "taker_buy_quote": 249.9999}, {"ts": 1772830680000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 1358.61, "quote_volume": 258.1359, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830740000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 3971.3, "quote_volume": 754.547, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830800000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 58209.32, "quote_volume": 11059.7708, "trades": 47, "taker_buy_volume": 7922.98, "taker_buy_quote": 1505.3662}, {"ts": 1772830860000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 97.52, "quote_volume": 18.5288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830920000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 428.7, "quote_volume": 81.453, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772830980000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 792.25, "quote_volume": 150.5275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831040000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831100000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 113324.34, "quote_volume": 21534.5054, "trades": 88, "taker_buy_volume": 59268.26, "taker_buy_quote": 11263.8502}, {"ts": 1772831160000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 867.2, "quote_volume": 165.6352, "trades": 3, "taker_buy_volume": 867.2, "taker_buy_quote": 165.6352}, {"ts": 1772831220000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 231.75, "quote_volume": 44.10035, "trades": 4, "taker_buy_volume": 67.85, "taker_buy_quote": 12.95935}, {"ts": 1772831280000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 43.01, "quote_volume": 8.1719, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831340000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831400000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 9678.69, "quote_volume": 1838.9511, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831460000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831520000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 406.92, "quote_volume": 77.45999, "trades": 3, "taker_buy_volume": 145.19, "taker_buy_quote": 27.73129}, {"ts": 1772831580000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831640000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 168403.93, "quote_volume": 31996.76, "trades": 82, "taker_buy_volume": 78635.45, "taker_buy_quote": 14940.7488}, {"ts": 1772831700000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 3623.62, "quote_volume": 688.61905, "trades": 2, "taker_buy_volume": 131.25, "taker_buy_quote": 25.06875}, {"ts": 1772831760000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831820000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 841.89, "quote_volume": 159.9591, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831880000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 3450.25, "quote_volume": 655.5475, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772831940000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 46815.71, "quote_volume": 8898.1765, "trades": 58, "taker_buy_volume": 16912.62, "taker_buy_quote": 3216.5894}, {"ts": 1772832000000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 1207.75, "quote_volume": 230.68025, "trades": 1, "taker_buy_volume": 1207.75, "taker_buy_quote": 230.68025}, {"ts": 1772832060000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832120000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 4626.44, "quote_volume": 883.15054, "trades": 14, "taker_buy_volume": 4126.94, "taker_buy_quote": 788.24554}, {"ts": 1772832180000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832240000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 10106.57, "quote_volume": 1930.35487, "trades": 5, "taker_buy_volume": 10106.57, "taker_buy_quote": 1930.35487}, {"ts": 1772832300000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 109481.42, "quote_volume": 20801.4698, "trades": 68, "taker_buy_volume": 23416.85, "taker_buy_quote": 4449.2015}, {"ts": 1772832360000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 3224.43, "quote_volume": 612.6417, "trades": 3, "taker_buy_volume": 3224.43, "taker_buy_quote": 612.6417}, {"ts": 1772832420000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832480000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 6.49, "quote_volume": 1.2331, "trades": 1, "taker_buy_volume": 6.49, "taker_buy_quote": 1.2331}, {"ts": 1772832540000, "open": 0.19, "high": 0.191, "low": 0.189, "close": 0.189, "volume": 266360.82, "quote_volume": 50621.74916, "trades": 78, "taker_buy_volume": 220627.62, "taker_buy_quote": 41932.52896}, {"ts": 1772832600000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 1288.7, "quote_volume": 244.853, "trades": 2, "taker_buy_volume": 1288.7, "taker_buy_quote": 244.853}, {"ts": 1772832660000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 5263.15, "quote_volume": 999.9985, "trades": 1, "taker_buy_volume": 5263.15, "taker_buy_quote": 999.9985}, {"ts": 1772832720000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832780000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 32.0, "quote_volume": 6.048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772832840000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 205.46, "quote_volume": 39.0374, "trades": 4, "taker_buy_volume": 205.46, "taker_buy_quote": 39.0374}, {"ts": 1772832900000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 457.14, "quote_volume": 86.75929, "trades": 5, "taker_buy_volume": 359.83, "taker_buy_quote": 68.3677}, {"ts": 1772832960000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 791.21, "quote_volume": 149.99745, "trades": 3, "taker_buy_volume": 458.76, "taker_buy_quote": 87.1644}, {"ts": 1772833020000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833080000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 25507.37, "quote_volume": 4820.9003, "trades": 2, "taker_buy_volume": 7.37, "taker_buy_quote": 1.4003}, {"ts": 1772833140000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 787.33, "quote_volume": 148.83698, "trades": 2, "taker_buy_volume": 31.61, "taker_buy_quote": 6.0059}, {"ts": 1772833200000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833260000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 8.37, "quote_volume": 1.5903, "trades": 1, "taker_buy_volume": 8.37, "taker_buy_quote": 1.5903}, {"ts": 1772833320000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 9457.9, "quote_volume": 1797.001, "trades": 10, "taker_buy_volume": 9457.9, "taker_buy_quote": 1797.001}, {"ts": 1772833380000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1415.52, "quote_volume": 267.53328, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833440000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833500000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 347.29, "quote_volume": 65.9851, "trades": 2, "taker_buy_volume": 347.29, "taker_buy_quote": 65.9851}, {"ts": 1772833560000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 194235.23, "quote_volume": 36904.6937, "trades": 65, "taker_buy_volume": 194235.23, "taker_buy_quote": 36904.6937}, {"ts": 1772833620000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833680000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 40.43, "quote_volume": 7.64127, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833740000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1577.58, "quote_volume": 298.16262, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833800000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 7.18, "quote_volume": 1.3642, "trades": 1, "taker_buy_volume": 7.18, "taker_buy_quote": 1.3642}, {"ts": 1772833860000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 25308.31, "quote_volume": 4808.46809, "trades": 12, "taker_buy_volume": 25197.5, "taker_buy_quote": 4787.525}, {"ts": 1772833920000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772833980000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 7356.3, "quote_volume": 1397.697, "trades": 2, "taker_buy_volume": 7356.3, "taker_buy_quote": 1397.697}, {"ts": 1772834040000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834100000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 76499.34, "quote_volume": 14459.19334, "trades": 21, "taker_buy_volume": 818.08, "taker_buy_quote": 155.4352}, {"ts": 1772834160000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 6479.29, "quote_volume": 1224.58581, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834220000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 257.68, "quote_volume": 48.70152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834280000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 9451.39, "quote_volume": 1795.57117, "trades": 4, "taker_buy_volume": 9258.46, "taker_buy_quote": 1759.1074}, {"ts": 1772834340000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834400000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 59.68, "quote_volume": 11.3392, "trades": 1, "taker_buy_volume": 59.68, "taker_buy_quote": 11.3392}, {"ts": 1772834460000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834520000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 155.37, "quote_volume": 29.5203, "trades": 1, "taker_buy_volume": 155.37, "taker_buy_quote": 29.5203}, {"ts": 1772834580000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1893.44, "quote_volume": 357.86016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834640000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1807.93, "quote_volume": 341.69877, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834700000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 264.0, "quote_volume": 50.16, "trades": 1, "taker_buy_volume": 264.0, "taker_buy_quote": 50.16}, {"ts": 1772834760000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834820000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772834880000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 838.43, "quote_volume": 158.98958, "trades": 2, "taker_buy_volume": 526.31, "taker_buy_quote": 99.9989}, {"ts": 1772834940000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835000000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 51.01, "quote_volume": 9.6919, "trades": 1, "taker_buy_volume": 51.01, "taker_buy_quote": 9.6919}, {"ts": 1772835060000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835120000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835180000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 5288.0, "quote_volume": 999.432, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835240000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 918.8, "quote_volume": 173.6532, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835300000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835360000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835420000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 297.33, "quote_volume": 56.4927, "trades": 1, "taker_buy_volume": 297.33, "taker_buy_quote": 56.4927}, {"ts": 1772835480000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835540000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835600000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 2578.79, "quote_volume": 489.9701, "trades": 2, "taker_buy_volume": 2578.79, "taker_buy_quote": 489.9701}, {"ts": 1772835660000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 1690.63, "quote_volume": 321.2197, "trades": 1, "taker_buy_volume": 1690.63, "taker_buy_quote": 321.2197}, {"ts": 1772835720000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 400.64, "quote_volume": 76.1216, "trades": 1, "taker_buy_volume": 400.64, "taker_buy_quote": 76.1216}, {"ts": 1772835780000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 885.08, "quote_volume": 168.1652, "trades": 2, "taker_buy_volume": 885.08, "taker_buy_quote": 168.1652}, {"ts": 1772835840000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772835900000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 1542.8, "quote_volume": 293.03202, "trades": 3, "taker_buy_volume": 1442.82, "taker_buy_quote": 274.1358}, {"ts": 1772835960000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 5302.42, "quote_volume": 1007.4258, "trades": 3, "taker_buy_volume": 5268.42, "taker_buy_quote": 1000.9998}, {"ts": 1772836020000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 846.08, "quote_volume": 160.17159, "trades": 7, "taker_buy_volume": 262.47, "taker_buy_quote": 49.8693}, {"ts": 1772836080000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 242.23, "quote_volume": 45.78147, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836140000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 303.48, "quote_volume": 57.62087, "trades": 2, "taker_buy_volume": 263.15, "taker_buy_quote": 49.9985}, {"ts": 1772836200000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 60.98, "quote_volume": 11.52522, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836260000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836320000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 4272.61, "quote_volume": 811.7959, "trades": 3, "taker_buy_volume": 4272.61, "taker_buy_quote": 811.7959}, {"ts": 1772836380000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836440000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836500000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836560000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836620000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 914.66, "quote_volume": 173.77554, "trades": 6, "taker_buy_volume": 904.8, "taker_buy_quote": 171.912}, {"ts": 1772836680000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 9.98, "quote_volume": 1.88622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836740000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772836800000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 74687.0, "quote_volume": 14190.53, "trades": 34, "taker_buy_volume": 74687.0, "taker_buy_quote": 14190.53}, {"ts": 1772836860000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 15358.92, "quote_volume": 2918.1948, "trades": 4, "taker_buy_volume": 15358.92, "taker_buy_quote": 2918.1948}, {"ts": 1772836920000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 6101.55, "quote_volume": 1153.4561, "trades": 20, "taker_buy_volume": 263.15, "taker_buy_quote": 49.9985}, {"ts": 1772836980000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 1492.19, "quote_volume": 283.5161, "trades": 7, "taker_buy_volume": 1492.19, "taker_buy_quote": 283.5161}, {"ts": 1772837040000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 3860.78, "quote_volume": 733.4412, "trades": 4, "taker_buy_volume": 3753.78, "taker_buy_quote": 713.2182}, {"ts": 1772837100000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837160000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 11444.32, "quote_volume": 2174.4208, "trades": 13, "taker_buy_volume": 11444.32, "taker_buy_quote": 2174.4208}, {"ts": 1772837220000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837280000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 299.76, "quote_volume": 56.72604, "trades": 2, "taker_buy_volume": 71.4, "taker_buy_quote": 13.566}, {"ts": 1772837340000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 361.13, "quote_volume": 68.25357, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837400000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 65.14, "quote_volume": 12.3766, "trades": 3, "taker_buy_volume": 65.14, "taker_buy_quote": 12.3766}, {"ts": 1772837460000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 6062.0, "quote_volume": 1151.78, "trades": 4, "taker_buy_volume": 6062.0, "taker_buy_quote": 1151.78}, {"ts": 1772837520000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 2452.65, "quote_volume": 466.0035, "trades": 2, "taker_buy_volume": 2452.65, "taker_buy_quote": 466.0035}, {"ts": 1772837580000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837640000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 5279.9, "quote_volume": 1003.181, "trades": 6, "taker_buy_volume": 5279.9, "taker_buy_quote": 1003.181}, {"ts": 1772837700000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837760000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 872.42, "quote_volume": 165.7598, "trades": 1, "taker_buy_volume": 872.42, "taker_buy_quote": 165.7598}, {"ts": 1772837820000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 309.01, "quote_volume": 58.40289, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772837880000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 2877.49, "quote_volume": 546.7231, "trades": 2, "taker_buy_volume": 2877.49, "taker_buy_quote": 546.7231}, {"ts": 1772837940000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 100618.76, "quote_volume": 19117.5644, "trades": 54, "taker_buy_volume": 52377.9, "taker_buy_quote": 9951.801}, {"ts": 1772838000000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 1745.19, "quote_volume": 329.9988, "trades": 2, "taker_buy_volume": 157.89, "taker_buy_quote": 29.9991}, {"ts": 1772838060000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838120000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 31.57, "quote_volume": 5.9983, "trades": 1, "taker_buy_volume": 31.57, "taker_buy_quote": 5.9983}, {"ts": 1772838180000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 1141.35, "quote_volume": 216.8565, "trades": 6, "taker_buy_volume": 1141.35, "taker_buy_quote": 216.8565}, {"ts": 1772838240000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 285.35, "quote_volume": 54.2165, "trades": 1, "taker_buy_volume": 285.35, "taker_buy_quote": 54.2165}, {"ts": 1772838300000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838360000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 2150.93, "quote_volume": 408.59279, "trades": 6, "taker_buy_volume": 2067.02, "taker_buy_quote": 392.7338}, {"ts": 1772838420000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 11.26, "quote_volume": 2.1394, "trades": 1, "taker_buy_volume": 11.26, "taker_buy_quote": 2.1394}, {"ts": 1772838480000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 15.18, "quote_volume": 2.86902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838540000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 222.72, "quote_volume": 42.20104, "trades": 2, "taker_buy_volume": 106.96, "taker_buy_quote": 20.3224}, {"ts": 1772838600000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 59.23, "quote_volume": 11.19447, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838660000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 13612.27, "quote_volume": 2586.3313, "trades": 2, "taker_buy_volume": 13612.27, "taker_buy_quote": 2586.3313}, {"ts": 1772838720000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 2457.54, "quote_volume": 466.11618, "trades": 3, "taker_buy_volume": 1641.12, "taker_buy_quote": 311.8128}, {"ts": 1772838780000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772838840000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 26315.78, "quote_volume": 4999.9982, "trades": 5, "taker_buy_volume": 26315.78, "taker_buy_quote": 4999.9982}, {"ts": 1772838900000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 52.63, "quote_volume": 9.9997, "trades": 1, "taker_buy_volume": 52.63, "taker_buy_quote": 9.9997}, {"ts": 1772838960000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 83303.54, "quote_volume": 15827.6726, "trades": 83, "taker_buy_volume": 83303.54, "taker_buy_quote": 15827.6726}, {"ts": 1772839020000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 75.87, "quote_volume": 14.33943, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839080000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 2638.5, "quote_volume": 501.315, "trades": 1, "taker_buy_volume": 2638.5, "taker_buy_quote": 501.315}, {"ts": 1772839140000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 1790.0, "quote_volume": 340.1, "trades": 6, "taker_buy_volume": 1790.0, "taker_buy_quote": 340.1}, {"ts": 1772839200000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839260000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839320000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 5.27, "quote_volume": 1.0013, "trades": 1, "taker_buy_volume": 5.27, "taker_buy_quote": 1.0013}, {"ts": 1772839380000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839440000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 6.82, "quote_volume": 1.2958, "trades": 1, "taker_buy_volume": 6.82, "taker_buy_quote": 1.2958}, {"ts": 1772839500000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839560000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 157.34, "quote_volume": 29.8946, "trades": 2, "taker_buy_volume": 157.34, "taker_buy_quote": 29.8946}, {"ts": 1772839620000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839680000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839740000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 2821.29, "quote_volume": 533.22381, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839800000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 5522.03, "quote_volume": 1045.1102, "trades": 5, "taker_buy_volume": 1446.53, "taker_buy_quote": 274.8407}, {"ts": 1772839860000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772839920000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 117063.77, "quote_volume": 22125.92803, "trades": 69, "taker_buy_volume": 31467.88, "taker_buy_quote": 5948.30482}, {"ts": 1772839980000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 684.11, "quote_volume": 129.44762, "trades": 3, "taker_buy_volume": 150.83, "taker_buy_quote": 28.6577}, {"ts": 1772840040000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 843.27, "quote_volume": 160.2213, "trades": 2, "taker_buy_volume": 843.27, "taker_buy_quote": 160.2213}, {"ts": 1772840100000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 179.47, "quote_volume": 34.04541, "trades": 2, "taker_buy_volume": 125.58, "taker_buy_quote": 23.8602}, {"ts": 1772840160000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 75259.91, "quote_volume": 14224.20233, "trades": 68, "taker_buy_volume": 18096.48, "taker_buy_quote": 3420.31406}, {"ts": 1772840220000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 34178.83, "quote_volume": 6460.47527, "trades": 34, "taker_buy_volume": 14736.75, "taker_buy_quote": 2785.92215}, {"ts": 1772840280000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 1394.47, "quote_volume": 264.92032, "trades": 4, "taker_buy_volume": 1365.49, "taker_buy_quote": 259.4431}, {"ts": 1772840340000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840400000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 1255.86, "quote_volume": 238.6134, "trades": 1, "taker_buy_volume": 1255.86, "taker_buy_quote": 238.6134}, {"ts": 1772840460000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1255.86, "quote_volume": 237.35754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840520000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 4000.0, "quote_volume": 756.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840580000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 13.92, "quote_volume": 2.6448, "trades": 1, "taker_buy_volume": 13.92, "taker_buy_quote": 2.6448}, {"ts": 1772840640000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840700000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 26.31, "quote_volume": 4.9989, "trades": 1, "taker_buy_volume": 26.31, "taker_buy_quote": 4.9989}, {"ts": 1772840760000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 226.88, "quote_volume": 43.1072, "trades": 2, "taker_buy_volume": 226.88, "taker_buy_quote": 43.1072}, {"ts": 1772840820000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 117.88, "quote_volume": 22.3972, "trades": 2, "taker_buy_volume": 117.88, "taker_buy_quote": 22.3972}, {"ts": 1772840880000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 248.27, "quote_volume": 46.92303, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772840940000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 146.14, "quote_volume": 27.62046, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841000000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841060000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 146811.65, "quote_volume": 27747.88039, "trades": 102, "taker_buy_volume": 56505.96, "taker_buy_quote": 10680.10498}, {"ts": 1772841120000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 798.67, "quote_volume": 150.94863, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841180000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 5527.57, "quote_volume": 1044.71073, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841240000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841300000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 49229.71, "quote_volume": 9304.41519, "trades": 25, "taker_buy_volume": 8825.6, "taker_buy_quote": 1668.0384}, {"ts": 1772841360000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 22345.93, "quote_volume": 4223.38077, "trades": 62, "taker_buy_volume": 9832.99, "taker_buy_quote": 1858.43511}, {"ts": 1772841420000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 2011.99, "quote_volume": 380.26611, "trades": 3, "taker_buy_volume": 2011.99, "taker_buy_quote": 380.26611}, {"ts": 1772841480000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 12882.32, "quote_volume": 2434.75848, "trades": 8, "taker_buy_volume": 12882.32, "taker_buy_quote": 2434.75848}, {"ts": 1772841540000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 954.24, "quote_volume": 180.35136, "trades": 2, "taker_buy_volume": 954.24, "taker_buy_quote": 180.35136}, {"ts": 1772841600000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 174660.72, "quote_volume": 33011.44286, "trades": 76, "taker_buy_volume": 152721.56, "taker_buy_quote": 28864.94162}, {"ts": 1772841660000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 1463.35, "quote_volume": 276.60473, "trades": 4, "taker_buy_volume": 31.58, "taker_buy_quote": 6.0002}, {"ts": 1772841720000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 132296.11, "quote_volume": 25003.96479, "trades": 72, "taker_buy_volume": 10956.89, "taker_buy_quote": 2070.85221}, {"ts": 1772841780000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841840000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 782.61, "quote_volume": 147.54874, "trades": 3, "taker_buy_volume": 418.06, "taker_buy_quote": 79.01334}, {"ts": 1772841900000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 23.36, "quote_volume": 4.39168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772841960000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 678.37, "quote_volume": 127.68163, "trades": 3, "taker_buy_volume": 148.07, "taker_buy_quote": 27.98523}, {"ts": 1772842020000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 218.71, "quote_volume": 41.11748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842080000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842140000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 13496.56, "quote_volume": 2537.35328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842200000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 3456.7, "quote_volume": 653.3163, "trades": 4, "taker_buy_volume": 3456.7, "taker_buy_quote": 653.3163}, {"ts": 1772842260000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 15206.17, "quote_volume": 2873.96613, "trades": 2, "taker_buy_volume": 15206.17, "taker_buy_quote": 2873.96613}, {"ts": 1772842320000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 3147.66, "quote_volume": 593.98137, "trades": 5, "taker_buy_volume": 2221.29, "taker_buy_quote": 419.82381}, {"ts": 1772842380000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1373.45, "quote_volume": 258.2086, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842440000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1786.96, "quote_volume": 335.94848, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842500000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 948.3, "quote_volume": 178.2804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842560000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 7004.22, "quote_volume": 1322.08436, "trades": 7, "taker_buy_volume": 5291.0, "taker_buy_quote": 999.999}, {"ts": 1772842620000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 49782.89, "quote_volume": 9368.2976, "trades": 26, "taker_buy_volume": 9114.28, "taker_buy_quote": 1722.59892}, {"ts": 1772842680000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 94.61, "quote_volume": 17.86529, "trades": 2, "taker_buy_volume": 78.61, "taker_buy_quote": 14.85729}, {"ts": 1772842740000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 620.24, "quote_volume": 117.22536, "trades": 2, "taker_buy_volume": 620.24, "taker_buy_quote": 117.22536}, {"ts": 1772842800000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 4711.1, "quote_volume": 885.73943, "trades": 2, "taker_buy_volume": 52.63, "taker_buy_quote": 9.94707}, {"ts": 1772842860000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842920000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1932.51, "quote_volume": 363.31188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772842980000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 258.94, "quote_volume": 48.7296, "trades": 3, "taker_buy_volume": 48.88, "taker_buy_quote": 9.23832}, {"ts": 1772843040000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 12966.77, "quote_volume": 2437.98042, "trades": 3, "taker_buy_volume": 227.66, "taker_buy_quote": 43.02774}, {"ts": 1772843100000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843160000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 100.35, "quote_volume": 18.87364, "trades": 2, "taker_buy_volume": 7.84, "taker_buy_quote": 1.48176}, {"ts": 1772843220000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 10494.61, "quote_volume": 1974.23175, "trades": 7, "taker_buy_volume": 1245.07, "taker_buy_quote": 235.31823}, {"ts": 1772843280000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843340000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843400000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 278.03, "quote_volume": 52.48128, "trades": 2, "taker_buy_volume": 211.64, "taker_buy_quote": 39.99996}, {"ts": 1772843460000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843520000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 3489.99, "quote_volume": 659.60811, "trades": 3, "taker_buy_volume": 3489.99, "taker_buy_quote": 659.60811}, {"ts": 1772843580000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 216761.3, "quote_volume": 40971.45575, "trades": 98, "taker_buy_volume": 216761.3, "taker_buy_quote": 40971.45575}, {"ts": 1772843640000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 160486.16, "quote_volume": 30333.92615, "trades": 90, "taker_buy_volume": 70276.15, "taker_buy_quote": 13284.23426}, {"ts": 1772843700000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 846.28, "quote_volume": 160.6692, "trades": 3, "taker_buy_volume": 722.28, "taker_buy_quote": 137.2332}, {"ts": 1772843760000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 185774.92, "quote_volume": 35111.45988, "trades": 100, "taker_buy_volume": 74924.28, "taker_buy_quote": 14160.68892}, {"ts": 1772843820000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 6591.79, "quote_volume": 1239.25652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772843880000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 42.95, "quote_volume": 8.10531, "trades": 2, "taker_buy_volume": 30.71, "taker_buy_quote": 5.80419}, {"ts": 1772843940000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 49.33, "quote_volume": 9.27404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844000000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 2029.92, "quote_volume": 381.62496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844060000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 556.95, "quote_volume": 105.26355, "trades": 2, "taker_buy_volume": 556.95, "taker_buy_quote": 105.26355}, {"ts": 1772844120000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 28.48, "quote_volume": 5.35424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844180000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844240000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844300000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844360000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 163.85, "quote_volume": 30.96765, "trades": 2, "taker_buy_volume": 163.85, "taker_buy_quote": 30.96765}, {"ts": 1772844420000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 52.88, "quote_volume": 9.99432, "trades": 1, "taker_buy_volume": 52.88, "taker_buy_quote": 9.99432}, {"ts": 1772844480000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 24.64, "quote_volume": 4.65696, "trades": 2, "taker_buy_volume": 24.64, "taker_buy_quote": 4.65696}, {"ts": 1772844540000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 438.31, "quote_volume": 82.73967, "trades": 2, "taker_buy_volume": 337.39, "taker_buy_quote": 63.76671}, {"ts": 1772844600000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 525.78, "quote_volume": 98.84664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844660000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 287.81, "quote_volume": 54.10828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844720000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 872.63, "quote_volume": 164.05444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844780000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844840000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 64.11, "quote_volume": 12.05268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844900000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 829.35, "quote_volume": 155.9178, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772844960000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 194.89, "quote_volume": 36.70217, "trades": 3, "taker_buy_volume": 62.85, "taker_buy_quote": 11.87865}, {"ts": 1772845020000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 13.75, "quote_volume": 2.59875, "trades": 2, "taker_buy_volume": 13.75, "taker_buy_quote": 2.59875}, {"ts": 1772845080000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845140000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1716.71, "quote_volume": 322.74148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845200000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845260000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 185.83, "quote_volume": 35.12187, "trades": 2, "taker_buy_volume": 185.83, "taker_buy_quote": 35.12187}, {"ts": 1772845320000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 529.1, "quote_volume": 99.9999, "trades": 1, "taker_buy_volume": 529.1, "taker_buy_quote": 99.9999}, {"ts": 1772845380000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845440000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 238.1, "quote_volume": 45.0009, "trades": 1, "taker_buy_volume": 238.1, "taker_buy_quote": 45.0009}, {"ts": 1772845500000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 160.38, "quote_volume": 30.31182, "trades": 1, "taker_buy_volume": 160.38, "taker_buy_quote": 30.31182}, {"ts": 1772845560000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1883.98, "quote_volume": 356.07222, "trades": 1, "taker_buy_volume": 1883.98, "taker_buy_quote": 356.07222}, {"ts": 1772845620000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 2693.11, "quote_volume": 508.95018, "trades": 2, "taker_buy_volume": 2645.5, "taker_buy_quote": 499.9995}, {"ts": 1772845680000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845740000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 5370.86, "quote_volume": 1009.72168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772845800000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 4778.26, "quote_volume": 898.85771, "trades": 2, "taker_buy_volume": 544.83, "taker_buy_quote": 102.97287}, {"ts": 1772845860000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 6408.08, "quote_volume": 1204.98359, "trades": 7, "taker_buy_volume": 264.55, "taker_buy_quote": 49.99995}, {"ts": 1772845920000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 195.46, "quote_volume": 36.94194, "trades": 1, "taker_buy_volume": 195.46, "taker_buy_quote": 36.94194}, {"ts": 1772845980000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 319.0, "quote_volume": 60.02672, "trades": 2, "taker_buy_volume": 54.72, "taker_buy_quote": 10.34208}, {"ts": 1772846040000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 66.88, "quote_volume": 12.57344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846100000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 2575.05, "quote_volume": 484.1094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846160000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1058.2, "quote_volume": 199.9998, "trades": 1, "taker_buy_volume": 1058.2, "taker_buy_quote": 199.9998}, {"ts": 1772846220000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 37.91, "quote_volume": 7.12708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846280000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846340000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846400000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 63.49, "quote_volume": 11.99961, "trades": 1, "taker_buy_volume": 63.49, "taker_buy_quote": 11.99961}, {"ts": 1772846460000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 6849.42, "quote_volume": 1291.8778, "trades": 4, "taker_buy_volume": 4186.84, "taker_buy_quote": 791.31276}, {"ts": 1772846520000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846580000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 1338.66, "quote_volume": 251.69453, "trades": 2, "taker_buy_volume": 26.45, "taker_buy_quote": 4.99905}, {"ts": 1772846640000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 42185.05, "quote_volume": 7972.97445, "trades": 20, "taker_buy_volume": 42185.05, "taker_buy_quote": 7972.97445}, {"ts": 1772846700000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 52.91, "quote_volume": 9.99999, "trades": 1, "taker_buy_volume": 52.91, "taker_buy_quote": 9.99999}, {"ts": 1772846760000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1540.0, "quote_volume": 291.06, "trades": 1, "taker_buy_volume": 1540.0, "taker_buy_quote": 291.06}, {"ts": 1772846820000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846880000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772846940000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 2673.74, "quote_volume": 505.33686, "trades": 3, "taker_buy_volume": 2673.74, "taker_buy_quote": 505.33686}, {"ts": 1772847000000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 1139.26, "quote_volume": 214.21838, "trades": 2, "taker_buy_volume": 37.5, "taker_buy_quote": 7.0875}, {"ts": 1772847060000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 4399.73, "quote_volume": 830.24924, "trades": 4, "taker_buy_volume": 3100.0, "taker_buy_quote": 585.9}, {"ts": 1772847120000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 249.05, "quote_volume": 46.8214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847180000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847240000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847300000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 620.75, "quote_volume": 117.27271, "trades": 3, "taker_buy_volume": 571.71, "taker_buy_quote": 108.05319}, {"ts": 1772847360000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847420000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 44291.88, "quote_volume": 8371.16532, "trades": 21, "taker_buy_volume": 44291.88, "taker_buy_quote": 8371.16532}, {"ts": 1772847480000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 899.34, "quote_volume": 169.97526, "trades": 1, "taker_buy_volume": 899.34, "taker_buy_quote": 169.97526}, {"ts": 1772847540000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 654.89, "quote_volume": 123.63753, "trades": 7, "taker_buy_volume": 518.21, "taker_buy_quote": 97.94169}, {"ts": 1772847600000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 100.48, "quote_volume": 18.89024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847660000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1224.69, "quote_volume": 230.24172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847720000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847780000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 46.46, "quote_volume": 8.73448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847840000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 11.63, "quote_volume": 2.19807, "trades": 1, "taker_buy_volume": 11.63, "taker_buy_quote": 2.19807}, {"ts": 1772847900000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772847960000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 1951.61, "quote_volume": 367.99136, "trades": 13, "taker_buy_volume": 1088.68, "taker_buy_quote": 205.76052}, {"ts": 1772848020000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 267.31, "quote_volume": 50.25428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848080000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 41274.07, "quote_volume": 7759.81375, "trades": 16, "taker_buy_volume": 288.59, "taker_buy_quote": 54.54351}, {"ts": 1772848140000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848200000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 8317.64, "quote_volume": 1563.85813, "trades": 3, "taker_buy_volume": 141.81, "taker_buy_quote": 26.80209}, {"ts": 1772848260000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 58287.57, "quote_volume": 11016.35073, "trades": 126, "taker_buy_volume": 58287.57, "taker_buy_quote": 11016.35073}, {"ts": 1772848320000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1566.42, "quote_volume": 296.05338, "trades": 3, "taker_buy_volume": 1566.42, "taker_buy_quote": 296.05338}, {"ts": 1772848380000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848440000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 100.0, "quote_volume": 18.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848500000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 47.87, "quote_volume": 8.99956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848560000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 129.69, "quote_volume": 24.4157, "trades": 2, "taker_buy_volume": 33.98, "taker_buy_quote": 6.42222}, {"ts": 1772848620000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 152.91, "quote_volume": 28.79999, "trades": 3, "taker_buy_volume": 52.91, "taker_buy_quote": 9.99999}, {"ts": 1772848680000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 438.84, "quote_volume": 82.94076, "trades": 1, "taker_buy_volume": 438.84, "taker_buy_quote": 82.94076}, {"ts": 1772848740000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 36.61, "quote_volume": 6.91929, "trades": 1, "taker_buy_volume": 36.61, "taker_buy_quote": 6.91929}, {"ts": 1772848800000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 120.22, "quote_volume": 22.72158, "trades": 1, "taker_buy_volume": 120.22, "taker_buy_quote": 22.72158}, {"ts": 1772848860000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 451.0, "quote_volume": 84.788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848920000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772848980000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 15303.74, "quote_volume": 2877.12956, "trades": 5, "taker_buy_volume": 26.44, "taker_buy_quote": 4.99716}, {"ts": 1772849040000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849100000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 431.25, "quote_volume": 81.075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849160000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 192.32, "quote_volume": 36.15616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849220000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 1998.82, "quote_volume": 377.75116, "trades": 2, "taker_buy_volume": 1973.0, "taker_buy_quote": 372.897}, {"ts": 1772849280000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 529.1, "quote_volume": 99.9999, "trades": 1, "taker_buy_volume": 529.1, "taker_buy_quote": 99.9999}, {"ts": 1772849340000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849400000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849460000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 784.38, "quote_volume": 148.24782, "trades": 3, "taker_buy_volume": 784.38, "taker_buy_quote": 148.24782}, {"ts": 1772849520000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 271.07, "quote_volume": 51.23223, "trades": 2, "taker_buy_volume": 271.07, "taker_buy_quote": 51.23223}, {"ts": 1772849580000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 426.93, "quote_volume": 80.26284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849640000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 21.29, "quote_volume": 4.00252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849700000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849760000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 391.37, "quote_volume": 73.87756, "trades": 4, "taker_buy_volume": 300.0, "taker_buy_quote": 56.7}, {"ts": 1772849820000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1111.01, "quote_volume": 208.86988, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849880000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772849940000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 12.82, "quote_volume": 2.41016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850000000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 15977.06, "quote_volume": 3003.68728, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850060000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 573.85, "quote_volume": 108.42496, "trades": 2, "taker_buy_volume": 541.16, "taker_buy_quote": 102.27924}, {"ts": 1772850120000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 348876.89, "quote_volume": 65588.65532, "trades": 161, "taker_buy_volume": 25971.22, "taker_buy_quote": 4882.58936}, {"ts": 1772850180000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 68270.15, "quote_volume": 12777.78734, "trades": 33, "taker_buy_volume": 11269.29, "taker_buy_quote": 2118.62652}, {"ts": 1772850240000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 48342.82, "quote_volume": 9042.54747, "trades": 10, "taker_buy_volume": 2440.13, "taker_buy_quote": 458.74444}, {"ts": 1772850300000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 2485.63, "quote_volume": 466.5901, "trades": 5, "taker_buy_volume": 1777.29, "taker_buy_quote": 334.13052}, {"ts": 1772850360000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 7.04, "quote_volume": 1.32352, "trades": 1, "taker_buy_volume": 7.04, "taker_buy_quote": 1.32352}, {"ts": 1772850420000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 50.11, "quote_volume": 9.37057, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850480000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850540000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850600000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850660000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1380.0, "quote_volume": 258.06, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772850720000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 24851.6, "quote_volume": 4671.60762, "trades": 8, "taker_buy_volume": 24358.42, "taker_buy_quote": 4579.38296}, {"ts": 1772850780000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 3388.33, "quote_volume": 636.75847, "trades": 8, "taker_buy_volume": 3140.76, "taker_buy_quote": 590.46288}, {"ts": 1772850840000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 117.52, "quote_volume": 21.98932, "trades": 2, "taker_buy_volume": 13.08, "taker_buy_quote": 2.45904}, {"ts": 1772850900000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 4437.45, "quote_volume": 829.82118, "trades": 3, "taker_buy_volume": 18.03, "taker_buy_quote": 3.38964}, {"ts": 1772850960000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 22402.52, "quote_volume": 4209.15079, "trades": 11, "taker_buy_volume": 19879.55, "taker_buy_quote": 3737.3554}, {"ts": 1772851020000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 100073.65, "quote_volume": 18716.61895, "trades": 80, "taker_buy_volume": 53056.61, "taker_buy_quote": 9924.43247}, {"ts": 1772851080000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 26536.91, "quote_volume": 4962.40217, "trades": 70, "taker_buy_volume": 13671.35, "taker_buy_quote": 2556.54245}, {"ts": 1772851140000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 41197.34, "quote_volume": 7703.90258, "trades": 33, "taker_buy_volume": 23764.53, "taker_buy_quote": 4443.96711}, {"ts": 1772851200000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 265.95, "quote_volume": 49.9986, "trades": 1, "taker_buy_volume": 265.95, "taker_buy_quote": 49.9986}, {"ts": 1772851260000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851320000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 2243.66, "quote_volume": 420.02705, "trades": 9, "taker_buy_volume": 462.63, "taker_buy_quote": 86.97444}, {"ts": 1772851380000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 6125.48, "quote_volume": 1151.59024, "trades": 2, "taker_buy_volume": 6125.48, "taker_buy_quote": 1151.59024}, {"ts": 1772851440000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851500000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 418.15, "quote_volume": 78.19405, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851560000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 487.55, "quote_volume": 91.17185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851620000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851680000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 1887.48, "quote_volume": 353.08025, "trades": 5, "taker_buy_volume": 121.49, "taker_buy_quote": 22.84012}, {"ts": 1772851740000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 2962.08, "quote_volume": 553.90896, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851800000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 2534.58, "quote_volume": 473.96646, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851860000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 605.44, "quote_volume": 113.21728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851920000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772851980000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 28.37, "quote_volume": 5.30519, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852040000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 799.18, "quote_volume": 150.16643, "trades": 2, "taker_buy_volume": 719.77, "taker_buy_quote": 135.31676}, {"ts": 1772852100000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852160000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852220000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 436.14, "quote_volume": 81.85684, "trades": 3, "taker_buy_volume": 298.66, "taker_buy_quote": 56.14808}, {"ts": 1772852280000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 165.19, "quote_volume": 30.94372, "trades": 2, "taker_buy_volume": 53.19, "taker_buy_quote": 9.99972}, {"ts": 1772852340000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 623.51, "quote_volume": 116.59637, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852400000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 286.49, "quote_volume": 53.84063, "trades": 2, "taker_buy_volume": 267.0, "taker_buy_quote": 50.196}, {"ts": 1772852460000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 1082.73, "quote_volume": 202.50784, "trades": 2, "taker_buy_volume": 37.33, "taker_buy_quote": 7.01804}, {"ts": 1772852520000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 109599.67, "quote_volume": 20604.73796, "trades": 53, "taker_buy_volume": 78413.03, "taker_buy_quote": 14741.64964}, {"ts": 1772852580000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852640000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 162921.77, "quote_volume": 30629.29276, "trades": 52, "taker_buy_volume": 162921.77, "taker_buy_quote": 30629.29276}, {"ts": 1772852700000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772852760000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 23066.95, "quote_volume": 4336.5866, "trades": 4, "taker_buy_volume": 23066.95, "taker_buy_quote": 4336.5866}, {"ts": 1772852820000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 32057.5, "quote_volume": 6026.81, "trades": 13, "taker_buy_volume": 32057.5, "taker_buy_quote": 6026.81}, {"ts": 1772852880000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1227.19, "quote_volume": 230.71172, "trades": 3, "taker_buy_volume": 1227.19, "taker_buy_quote": 230.71172}, {"ts": 1772852940000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1294.93, "quote_volume": 243.44684, "trades": 3, "taker_buy_volume": 1294.93, "taker_buy_quote": 243.44684}, {"ts": 1772853000000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853060000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 915.75, "quote_volume": 171.713, "trades": 4, "taker_buy_volume": 467.75, "taker_buy_quote": 87.937}, {"ts": 1772853120000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 322.36, "quote_volume": 60.33708, "trades": 2, "taker_buy_volume": 55.76, "taker_buy_quote": 10.48288}, {"ts": 1772853180000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 83286.92, "quote_volume": 15657.94096, "trades": 45, "taker_buy_volume": 44587.06, "taker_buy_quote": 8382.36728}, {"ts": 1772853240000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 5788.81, "quote_volume": 1093.52806, "trades": 5, "taker_buy_volume": 5231.78, "taker_buy_quote": 988.80642}, {"ts": 1772853300000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 5291.0, "quote_volume": 999.999, "trades": 2, "taker_buy_volume": 5291.0, "taker_buy_quote": 999.999}, {"ts": 1772853360000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853420000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 165.44, "quote_volume": 31.177, "trades": 3, "taker_buy_volume": 74.28, "taker_buy_quote": 14.03892}, {"ts": 1772853480000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 438.55, "quote_volume": 82.81859, "trades": 3, "taker_buy_volume": 371.19, "taker_buy_quote": 70.15491}, {"ts": 1772853540000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853600000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 566.24, "quote_volume": 106.98222, "trades": 2, "taker_buy_volume": 529.1, "taker_buy_quote": 99.9999}, {"ts": 1772853660000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853720000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853780000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 195.76, "quote_volume": 36.99864, "trades": 1, "taker_buy_volume": 195.76, "taker_buy_quote": 36.99864}, {"ts": 1772853840000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 2190.15, "quote_volume": 413.83765, "trades": 6, "taker_buy_volume": 2089.45, "taker_buy_quote": 394.90605}, {"ts": 1772853900000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772853960000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 86529.05, "quote_volume": 16267.4614, "trades": 40, "taker_buy_volume": 2925.3, "taker_buy_quote": 549.9564}, {"ts": 1772854020000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 5615.25, "quote_volume": 1055.667, "trades": 2, "taker_buy_volume": 5615.25, "taker_buy_quote": 1055.667}, {"ts": 1772854080000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 442.07, "quote_volume": 83.00544, "trades": 3, "taker_buy_volume": 338.35, "taker_buy_quote": 63.6098}, {"ts": 1772854140000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854200000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854260000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 527.78, "quote_volume": 98.69486, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854320000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854380000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 1811.94, "quote_volume": 339.36464, "trades": 3, "taker_buy_volume": 531.86, "taker_buy_quote": 99.98968}, {"ts": 1772854440000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 79.06, "quote_volume": 14.78422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854500000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 53.19, "quote_volume": 9.99972, "trades": 1, "taker_buy_volume": 53.19, "taker_buy_quote": 9.99972}, {"ts": 1772854560000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854620000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854680000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 554.98, "quote_volume": 104.16062, "trades": 3, "taker_buy_volume": 379.36, "taker_buy_quote": 71.31968}, {"ts": 1772854740000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 18160.06, "quote_volume": 3395.93122, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854800000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1109.46, "quote_volume": 207.46902, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854860000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 1138.29, "quote_volume": 212.99852, "trades": 2, "taker_buy_volume": 138.29, "taker_buy_quote": 25.99852}, {"ts": 1772854920000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 13144.73, "quote_volume": 2458.06451, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772854980000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 478.58, "quote_volume": 89.97304, "trades": 1, "taker_buy_volume": 478.58, "taker_buy_quote": 89.97304}, {"ts": 1772855040000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 169.26, "quote_volume": 31.81117, "trades": 2, "taker_buy_volume": 159.55, "taker_buy_quote": 29.9954}, {"ts": 1772855100000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855160000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 37.33, "quote_volume": 7.01804, "trades": 1, "taker_buy_volume": 37.33, "taker_buy_quote": 7.01804}, {"ts": 1772855220000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855280000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 5292.49, "quote_volume": 993.53212, "trades": 16, "taker_buy_volume": 3836.49, "taker_buy_quote": 721.26012}, {"ts": 1772855340000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855400000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855460000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855520000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855580000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 32058.33, "quote_volume": 5994.90771, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855640000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 17.82, "quote_volume": 3.35016, "trades": 1, "taker_buy_volume": 17.82, "taker_buy_quote": 3.35016}, {"ts": 1772855700000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1665.21, "quote_volume": 311.39427, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855760000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 1251.67, "quote_volume": 234.52089, "trades": 3, "taker_buy_volume": 458.6, "taker_buy_quote": 86.2168}, {"ts": 1772855820000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 289.88, "quote_volume": 54.20756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772855880000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 729.67, "quote_volume": 136.64605, "trades": 4, "taker_buy_volume": 197.76, "taker_buy_quote": 37.17888}, {"ts": 1772855940000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856000000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 3668.21, "quote_volume": 685.95527, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856060000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 55.27, "quote_volume": 10.33549, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856120000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 5100.3, "quote_volume": 953.7561, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856180000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 26498.24, "quote_volume": 4955.17088, "trades": 64, "taker_buy_volume": 11799.16, "taker_buy_quote": 2206.44292}, {"ts": 1772856240000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856300000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 537.63, "quote_volume": 99.99918, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856360000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 53507.34, "quote_volume": 10005.87258, "trades": 10, "taker_buy_volume": 53507.34, "taker_buy_quote": 10005.87258}, {"ts": 1772856420000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1325.73, "quote_volume": 246.58578, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856480000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 6.77, "quote_volume": 1.26599, "trades": 1, "taker_buy_volume": 6.77, "taker_buy_quote": 1.26599}, {"ts": 1772856540000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 129334.84, "quote_volume": 24101.05021, "trades": 115, "taker_buy_volume": 90299.1, "taker_buy_quote": 16840.40257}, {"ts": 1772856600000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 32310.76, "quote_volume": 6041.88692, "trades": 8, "taker_buy_volume": 32085.56, "taker_buy_quote": 5999.99972}, {"ts": 1772856660000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856720000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 445.74, "quote_volume": 82.90764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856780000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1500.0, "quote_volume": 279.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856840000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 65.04, "quote_volume": 12.09744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856900000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772856960000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 6521.72, "quote_volume": 1219.56164, "trades": 4, "taker_buy_volume": 6521.72, "taker_buy_quote": 1219.56164}, {"ts": 1772857020000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 157.55, "quote_volume": 29.46185, "trades": 1, "taker_buy_volume": 157.55, "taker_buy_quote": 29.46185}, {"ts": 1772857080000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 5853.96, "quote_volume": 1089.40481, "trades": 2, "taker_buy_volume": 568.25, "taker_buy_quote": 106.26275}, {"ts": 1772857140000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 248531.59, "quote_volume": 46478.08833, "trades": 54, "taker_buy_volume": 245291.16, "taker_buy_quote": 45872.12792}, {"ts": 1772857200000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 122.64, "quote_volume": 22.9975, "trades": 2, "taker_buy_volume": 63.82, "taker_buy_quote": 11.99816}, {"ts": 1772857260000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 356.38, "quote_volume": 66.99944, "trades": 1, "taker_buy_volume": 356.38, "taker_buy_quote": 66.99944}, {"ts": 1772857320000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 260.71, "quote_volume": 48.88319, "trades": 2, "taker_buy_volume": 130.42, "taker_buy_quote": 24.51896}, {"ts": 1772857380000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 3630.51, "quote_volume": 681.93788, "trades": 4, "taker_buy_volume": 3032.51, "taker_buy_quote": 570.11188}, {"ts": 1772857440000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 2442.89, "quote_volume": 459.26332, "trades": 2, "taker_buy_volume": 2442.89, "taker_buy_quote": 459.26332}, {"ts": 1772857500000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 370.16, "quote_volume": 69.21992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857560000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 432.08, "quote_volume": 80.85214, "trades": 3, "taker_buy_volume": 53.18, "taker_buy_quote": 9.99784}, {"ts": 1772857620000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 157.4, "quote_volume": 29.4338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857680000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 431.67, "quote_volume": 80.72229, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857740000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 452.43, "quote_volume": 85.05684, "trades": 1, "taker_buy_volume": 452.43, "taker_buy_quote": 85.05684}, {"ts": 1772857800000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857860000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857920000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772857980000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858040000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 366.0, "quote_volume": 68.442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858100000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1840.29, "quote_volume": 344.13423, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858160000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 929.65, "quote_volume": 174.7742, "trades": 2, "taker_buy_volume": 929.65, "taker_buy_quote": 174.7742}, {"ts": 1772858220000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 4562.69, "quote_volume": 853.25511, "trades": 3, "taker_buy_volume": 32.08, "taker_buy_quote": 6.03104}, {"ts": 1772858280000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 74.66, "quote_volume": 14.03608, "trades": 2, "taker_buy_volume": 74.66, "taker_buy_quote": 14.03608}, {"ts": 1772858340000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858400000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858460000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858520000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 31.67, "quote_volume": 5.92229, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858580000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858640000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858700000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 600.09, "quote_volume": 112.81692, "trades": 2, "taker_buy_volume": 600.09, "taker_buy_quote": 112.81692}, {"ts": 1772858760000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1003.0, "quote_volume": 188.564, "trades": 1, "taker_buy_volume": 1003.0, "taker_buy_quote": 188.564}, {"ts": 1772858820000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858880000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772858940000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859000000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 344.39, "quote_volume": 64.74532, "trades": 1, "taker_buy_volume": 344.39, "taker_buy_quote": 64.74532}, {"ts": 1772859060000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859120000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 7779.33, "quote_volume": 1454.98567, "trades": 2, "taker_buy_volume": 250.96, "taker_buy_quote": 47.18048}, {"ts": 1772859180000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 195.57, "quote_volume": 36.76716, "trades": 1, "taker_buy_volume": 195.57, "taker_buy_quote": 36.76716}, {"ts": 1772859240000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859300000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1478.41, "quote_volume": 277.94108, "trades": 9, "taker_buy_volume": 1478.41, "taker_buy_quote": 277.94108}, {"ts": 1772859360000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859420000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 74.67, "quote_volume": 13.96329, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859480000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859540000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859600000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859660000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 5002.39, "quote_volume": 935.44693, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859720000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859780000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772859840000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 1752.72, "quote_volume": 328.84997, "trades": 3, "taker_buy_volume": 1091.33, "taker_buy_quote": 205.17004}, {"ts": 1772859900000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 571.97, "quote_volume": 107.45573, "trades": 2, "taker_buy_volume": 497.34, "taker_buy_quote": 93.49992}, {"ts": 1772859960000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 546.99, "quote_volume": 102.32375, "trades": 2, "taker_buy_volume": 36.62, "taker_buy_quote": 6.88456}, {"ts": 1772860020000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 57.01, "quote_volume": 10.66087, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860080000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 2311.33, "quote_volume": 432.21871, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860140000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 56.01, "quote_volume": 10.52988, "trades": 1, "taker_buy_volume": 56.01, "taker_buy_quote": 10.52988}, {"ts": 1772860200000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 149032.87, "quote_volume": 27869.14669, "trades": 99, "taker_buy_volume": 15329.2, "taker_buy_quote": 2866.5604}, {"ts": 1772860260000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 15058.73, "quote_volume": 2823.71205, "trades": 34, "taker_buy_volume": 15058.73, "taker_buy_quote": 2823.71205}, {"ts": 1772860320000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 37.33, "quote_volume": 7.01804, "trades": 1, "taker_buy_volume": 37.33, "taker_buy_quote": 7.01804}, {"ts": 1772860380000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1200.0, "quote_volume": 225.6, "trades": 1, "taker_buy_volume": 1200.0, "taker_buy_quote": 225.6}, {"ts": 1772860440000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1156.46, "quote_volume": 217.41448, "trades": 1, "taker_buy_volume": 1156.46, "taker_buy_quote": 217.41448}, {"ts": 1772860500000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 433.25, "quote_volume": 81.451, "trades": 1, "taker_buy_volume": 433.25, "taker_buy_quote": 81.451}, {"ts": 1772860560000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 609.45, "quote_volume": 114.49906, "trades": 2, "taker_buy_volume": 531.91, "taker_buy_quote": 99.99908}, {"ts": 1772860620000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860680000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 265.95, "quote_volume": 49.9986, "trades": 1, "taker_buy_volume": 265.95, "taker_buy_quote": 49.9986}, {"ts": 1772860740000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 58.49, "quote_volume": 10.99612, "trades": 1, "taker_buy_volume": 58.49, "taker_buy_quote": 10.99612}, {"ts": 1772860800000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 56.45, "quote_volume": 10.55615, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860860000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 261.33, "quote_volume": 49.13004, "trades": 1, "taker_buy_volume": 261.33, "taker_buy_quote": 49.13004}, {"ts": 1772860920000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 224.0, "quote_volume": 41.888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772860980000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861040000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861100000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861160000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 3166.81, "quote_volume": 594.50107, "trades": 2, "taker_buy_volume": 2307.6, "taker_buy_quote": 433.8288}, {"ts": 1772861220000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861280000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 174096.54, "quote_volume": 32556.05298, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861340000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861400000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 64.46, "quote_volume": 12.11848, "trades": 1, "taker_buy_volume": 64.46, "taker_buy_quote": 12.11848}, {"ts": 1772861460000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 57.34, "quote_volume": 10.77992, "trades": 1, "taker_buy_volume": 57.34, "taker_buy_quote": 10.77992}, {"ts": 1772861520000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 227.24, "quote_volume": 42.72112, "trades": 2, "taker_buy_volume": 227.24, "taker_buy_quote": 42.72112}, {"ts": 1772861580000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861640000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 100.0, "quote_volume": 18.8, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 18.8}, {"ts": 1772861700000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861760000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861820000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 8.56, "quote_volume": 1.60072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861880000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772861940000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 3664.26, "quote_volume": 686.03044, "trades": 4, "taker_buy_volume": 813.82, "taker_buy_quote": 152.99816}, {"ts": 1772862000000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 3005.15, "quote_volume": 564.81349, "trades": 5, "taker_buy_volume": 2850.44, "taker_buy_quote": 535.88272}, {"ts": 1772862060000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862120000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862180000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862240000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862300000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862360000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 6.92, "quote_volume": 1.29404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862420000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862480000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862540000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862600000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 140866.45, "quote_volume": 26482.8926, "trades": 38, "taker_buy_volume": 139026.09, "taker_buy_quote": 26136.90492}, {"ts": 1772862660000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 9904.85, "quote_volume": 1871.95813, "trades": 4, "taker_buy_volume": 9846.33, "taker_buy_quote": 1860.95637}, {"ts": 1772862720000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 26.61, "quote_volume": 5.02929, "trades": 1, "taker_buy_volume": 26.61, "taker_buy_quote": 5.02929}, {"ts": 1772862780000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772862840000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 6829.63, "quote_volume": 1290.78723, "trades": 4, "taker_buy_volume": 6816.79, "taker_buy_quote": 1288.37331}, {"ts": 1772862900000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 89.94, "quote_volume": 16.99866, "trades": 1, "taker_buy_volume": 89.94, "taker_buy_quote": 16.99866}, {"ts": 1772862960000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 43.38, "quote_volume": 8.19882, "trades": 1, "taker_buy_volume": 43.38, "taker_buy_quote": 8.19882}, {"ts": 1772863020000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863080000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863140000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863200000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 549.96, "quote_volume": 103.94244, "trades": 4, "taker_buy_volume": 549.96, "taker_buy_quote": 103.94244}, {"ts": 1772863260000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 351.69, "quote_volume": 66.15475, "trades": 4, "taker_buy_volume": 37.03, "taker_buy_quote": 6.99867}, {"ts": 1772863320000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 11049.31, "quote_volume": 2088.02683, "trades": 10, "taker_buy_volume": 10756.55, "taker_buy_quote": 2032.98795}, {"ts": 1772863380000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 534.7, "quote_volume": 101.0583, "trades": 2, "taker_buy_volume": 534.7, "taker_buy_quote": 101.0583}, {"ts": 1772863440000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 52.91, "quote_volume": 9.99999, "trades": 1, "taker_buy_volume": 52.91, "taker_buy_quote": 9.99999}, {"ts": 1772863500000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 5468.45, "quote_volume": 1033.53705, "trades": 2, "taker_buy_volume": 5468.45, "taker_buy_quote": 1033.53705}, {"ts": 1772863560000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 5244.39, "quote_volume": 985.95411, "trades": 3, "taker_buy_volume": 8.79, "taker_buy_quote": 1.66131}, {"ts": 1772863620000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 9.96, "quote_volume": 1.87248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863680000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863740000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863800000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1613.23, "quote_volume": 303.28724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772863860000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 109099.19, "quote_volume": 20506.50747, "trades": 36, "taker_buy_volume": 113.81, "taker_buy_quote": 21.39628}, {"ts": 1772863920000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 14852.03, "quote_volume": 2786.31584, "trades": 4, "taker_buy_volume": 8986.23, "taker_buy_quote": 1689.41124}, {"ts": 1772863980000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864040000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864100000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864160000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864220000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864280000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 1874.61, "quote_volume": 352.36559, "trades": 4, "taker_buy_volume": 1813.52, "taker_buy_quote": 340.94176}, {"ts": 1772864340000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864400000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864460000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 53.19, "quote_volume": 9.99972, "trades": 1, "taker_buy_volume": 53.19, "taker_buy_quote": 9.99972}, {"ts": 1772864520000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 156.34, "quote_volume": 29.23558, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864580000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 1213.73, "quote_volume": 227.04217, "trades": 5, "taker_buy_volume": 74.66, "taker_buy_quote": 14.03608}, {"ts": 1772864640000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 2210.65, "quote_volume": 413.41506, "trades": 3, "taker_buy_volume": 23.51, "taker_buy_quote": 4.41988}, {"ts": 1772864700000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864760000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 255.11, "quote_volume": 47.70557, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864820000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864880000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 57.16, "quote_volume": 10.68892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772864940000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 12342.75, "quote_volume": 2308.0996, "trades": 3, "taker_buy_volume": 5.35, "taker_buy_quote": 1.0058}, {"ts": 1772865000000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 90.64, "quote_volume": 17.01412, "trades": 3, "taker_buy_volume": 64.44, "taker_buy_quote": 12.11472}, {"ts": 1772865060000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865120000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 2841.56, "quote_volume": 531.37172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865180000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 5147.65, "quote_volume": 962.61055, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865240000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 1899.57, "quote_volume": 357.04428, "trades": 4, "taker_buy_volume": 1824.69, "taker_buy_quote": 343.04172}, {"ts": 1772865300000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 21.95, "quote_volume": 4.10465, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865360000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 18602.85, "quote_volume": 3492.86692, "trades": 11, "taker_buy_volume": 14133.97, "taker_buy_quote": 2657.18636}, {"ts": 1772865420000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 14.8, "quote_volume": 2.7676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865480000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 9.89, "quote_volume": 1.84943, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865540000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 253187.17, "quote_volume": 47181.44988, "trades": 81, "taker_buy_volume": 43553.94, "taker_buy_quote": 8144.58678}, {"ts": 1772865600000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 679.01, "quote_volume": 126.97487, "trades": 2, "taker_buy_volume": 679.01, "taker_buy_quote": 126.97487}, {"ts": 1772865660000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 61960.31, "quote_volume": 11589.24467, "trades": 22, "taker_buy_volume": 61960.31, "taker_buy_quote": 11589.24467}, {"ts": 1772865720000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 87.98, "quote_volume": 16.54024, "trades": 1, "taker_buy_volume": 87.98, "taker_buy_quote": 16.54024}, {"ts": 1772865780000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865840000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865900000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 382.51, "quote_volume": 71.52937, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772865960000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 132.23, "quote_volume": 24.72701, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866020000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866080000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866140000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866200000, "open": 0.188, "high": 0.188, "low": 0.186, "close": 0.187, "volume": 225965.02, "quote_volume": 42235.3408, "trades": 67, "taker_buy_volume": 21549.92, "taker_buy_quote": 4030.37284}, {"ts": 1772866260000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 56.0, "quote_volume": 10.416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866320000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866380000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 112.47, "quote_volume": 21.03189, "trades": 1, "taker_buy_volume": 112.47, "taker_buy_quote": 21.03189}, {"ts": 1772866440000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 4157.75, "quote_volume": 775.41378, "trades": 3, "taker_buy_volume": 2072.28, "taker_buy_quote": 387.51636}, {"ts": 1772866500000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 15.54, "quote_volume": 2.90598, "trades": 1, "taker_buy_volume": 15.54, "taker_buy_quote": 2.90598}, {"ts": 1772866560000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866620000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866680000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866740000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 551.13, "quote_volume": 103.06131, "trades": 1, "taker_buy_volume": 551.13, "taker_buy_quote": 103.06131}, {"ts": 1772866800000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 59.07, "quote_volume": 11.04609, "trades": 1, "taker_buy_volume": 59.07, "taker_buy_quote": 11.04609}, {"ts": 1772866860000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772866920000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 16.26, "quote_volume": 3.04062, "trades": 1, "taker_buy_volume": 16.26, "taker_buy_quote": 3.04062}, {"ts": 1772866980000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 829.53, "quote_volume": 155.12211, "trades": 3, "taker_buy_volume": 829.53, "taker_buy_quote": 155.12211}, {"ts": 1772867040000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867100000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867160000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1100.0, "quote_volume": 204.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867220000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 3139.03, "quote_volume": 583.85958, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867280000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 13.63, "quote_volume": 2.54881, "trades": 1, "taker_buy_volume": 13.63, "taker_buy_quote": 2.54881}, {"ts": 1772867340000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 2808.98, "quote_volume": 522.47028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867400000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 268.81, "quote_volume": 49.99866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867460000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 87.01, "quote_volume": 16.18386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867520000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 13405.26, "quote_volume": 2506.77238, "trades": 2, "taker_buy_volume": 13394.02, "taker_buy_quote": 2504.68174}, {"ts": 1772867580000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 1257.46, "quote_volume": 233.96125, "trades": 4, "taker_buy_volume": 73.69, "taker_buy_quote": 13.78003}, {"ts": 1772867640000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867700000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 64.17, "quote_volume": 11.99979, "trades": 1, "taker_buy_volume": 64.17, "taker_buy_quote": 11.99979}, {"ts": 1772867760000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1016.53, "quote_volume": 189.07458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867820000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867880000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772867940000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 291.56, "quote_volume": 54.49753, "trades": 2, "taker_buy_volume": 267.37, "taker_buy_quote": 49.99819}, {"ts": 1772868000000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 785.54, "quote_volume": 146.89598, "trades": 1, "taker_buy_volume": 785.54, "taker_buy_quote": 146.89598}, {"ts": 1772868060000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868120000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 9043.36, "quote_volume": 1690.7831, "trades": 5, "taker_buy_volume": 8718.14, "taker_buy_quote": 1630.29218}, {"ts": 1772868180000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 4348.38, "quote_volume": 808.86824, "trades": 4, "taker_buy_volume": 69.56, "taker_buy_quote": 13.00772}, {"ts": 1772868240000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 2246.71, "quote_volume": 417.88806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868300000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868360000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 61579.86, "quote_volume": 11453.85396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868420000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868480000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868540000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1604.27, "quote_volume": 299.99849, "trades": 1, "taker_buy_volume": 1604.27, "taker_buy_quote": 299.99849}, {"ts": 1772868600000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 92.84, "quote_volume": 17.29497, "trades": 2, "taker_buy_volume": 26.73, "taker_buy_quote": 4.99851}, {"ts": 1772868660000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868720000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 13.9, "quote_volume": 2.5854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868780000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 133.82, "quote_volume": 25.02434, "trades": 1, "taker_buy_volume": 133.82, "taker_buy_quote": 25.02434}, {"ts": 1772868840000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868900000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772868960000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 745.9, "quote_volume": 139.4779, "trades": 2, "taker_buy_volume": 740.5, "taker_buy_quote": 138.4735}, {"ts": 1772869020000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 77.55, "quote_volume": 14.4243, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869080000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1031.89, "quote_volume": 191.93154, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869140000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869200000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869260000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869320000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 119.31, "quote_volume": 22.31097, "trades": 1, "taker_buy_volume": 119.31, "taker_buy_quote": 22.31097}, {"ts": 1772869380000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869440000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869500000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 192.87, "quote_volume": 36.06669, "trades": 1, "taker_buy_volume": 192.87, "taker_buy_quote": 36.06669}, {"ts": 1772869560000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 6442.54, "quote_volume": 1204.75498, "trades": 8, "taker_buy_volume": 6442.54, "taker_buy_quote": 1204.75498}, {"ts": 1772869620000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 2296.72, "quote_volume": 429.48664, "trades": 4, "taker_buy_volume": 2296.72, "taker_buy_quote": 429.48664}, {"ts": 1772869680000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1507.68, "quote_volume": 280.42848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869740000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1364.31, "quote_volume": 255.12597, "trades": 2, "taker_buy_volume": 1364.31, "taker_buy_quote": 255.12597}, {"ts": 1772869800000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 7.97, "quote_volume": 1.49039, "trades": 1, "taker_buy_volume": 7.97, "taker_buy_quote": 1.49039}, {"ts": 1772869860000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 718.0, "quote_volume": 133.548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869920000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772869980000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870040000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 32089.23, "quote_volume": 6000.68601, "trades": 10, "taker_buy_volume": 32089.23, "taker_buy_quote": 6000.68601}, {"ts": 1772870100000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870160000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870220000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1890.58, "quote_volume": 353.53846, "trades": 2, "taker_buy_volume": 1890.58, "taker_buy_quote": 353.53846}, {"ts": 1772870280000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870340000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 22616.91, "quote_volume": 4229.36217, "trades": 3, "taker_buy_volume": 22616.91, "taker_buy_quote": 4229.36217}, {"ts": 1772870400000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 327.67, "quote_volume": 61.20878, "trades": 2, "taker_buy_volume": 262.16, "taker_buy_quote": 49.02392}, {"ts": 1772870460000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 60.03, "quote_volume": 11.22561, "trades": 1, "taker_buy_volume": 60.03, "taker_buy_quote": 11.22561}, {"ts": 1772870520000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1000.63, "quote_volume": 186.11718, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870580000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870640000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 2617.41, "quote_volume": 487.20758, "trades": 2, "taker_buy_volume": 369.32, "taker_buy_quote": 69.06284}, {"ts": 1772870700000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870760000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 15039.84, "quote_volume": 2810.41013, "trades": 5, "taker_buy_volume": 12999.89, "taker_buy_quote": 2430.97943}, {"ts": 1772870820000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 145.59, "quote_volume": 27.21042, "trades": 3, "taker_buy_volume": 130.68, "taker_buy_quote": 24.43716}, {"ts": 1772870880000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 705.97, "quote_volume": 131.31042, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772870940000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 128.76, "quote_volume": 23.94936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871000000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 311.52, "quote_volume": 57.94272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871060000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 49.09, "quote_volume": 9.17983, "trades": 1, "taker_buy_volume": 49.09, "taker_buy_quote": 9.17983}, {"ts": 1772871120000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871180000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 578.74, "quote_volume": 108.22438, "trades": 5, "taker_buy_volume": 578.74, "taker_buy_quote": 108.22438}, {"ts": 1772871240000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 24008.76, "quote_volume": 4465.62936, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871300000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871360000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 42.39, "quote_volume": 7.92693, "trades": 3, "taker_buy_volume": 42.39, "taker_buy_quote": 7.92693}, {"ts": 1772871420000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 253110.92, "quote_volume": 47078.9907, "trades": 89, "taker_buy_volume": 51557.0, "taker_buy_quote": 9589.96158}, {"ts": 1772871480000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 4727.85, "quote_volume": 884.10795, "trades": 2, "taker_buy_volume": 4727.85, "taker_buy_quote": 884.10795}, {"ts": 1772871540000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 9174.21, "quote_volume": 1709.02086, "trades": 11, "taker_buy_volume": 2617.8, "taker_buy_quote": 489.5286}, {"ts": 1772871600000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871660000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 998.15, "quote_volume": 185.6559, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772871720000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 232.09, "quote_volume": 43.27569, "trades": 2, "taker_buy_volume": 106.95, "taker_buy_quote": 19.99965}, {"ts": 1772871780000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 3397.88, "quote_volume": 634.32039, "trades": 6, "taker_buy_volume": 2314.71, "taker_buy_quote": 432.85077}, {"ts": 1772871840000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 225.2, "quote_volume": 42.1124, "trades": 2, "taker_buy_volume": 225.2, "taker_buy_quote": 42.1124}, {"ts": 1772871900000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 4000.66, "quote_volume": 744.19782, "trades": 7, "taker_buy_volume": 75.06, "taker_buy_quote": 14.03622}, {"ts": 1772871960000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 37940.28, "quote_volume": 7056.89208, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872020000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 8183.6, "quote_volume": 1530.3332, "trades": 15, "taker_buy_volume": 8183.6, "taker_buy_quote": 1530.3332}, {"ts": 1772872080000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 20.0, "quote_volume": 3.74, "trades": 1, "taker_buy_volume": 20.0, "taker_buy_quote": 3.74}, {"ts": 1772872140000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 1251.57, "quote_volume": 233.96852, "trades": 2, "taker_buy_volume": 1176.5, "taker_buy_quote": 220.0055}, {"ts": 1772872200000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 60.43, "quote_volume": 11.23998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872260000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 56.63, "quote_volume": 10.58981, "trades": 1, "taker_buy_volume": 56.63, "taker_buy_quote": 10.58981}, {"ts": 1772872320000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1941.26, "quote_volume": 361.07436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872380000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872440000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872500000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 857.28, "quote_volume": 159.51825, "trades": 4, "taker_buy_volume": 64.17, "taker_buy_quote": 11.99979}, {"ts": 1772872560000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 15761.92, "quote_volume": 2931.71712, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872620000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 116959.34, "quote_volume": 21754.56577, "trades": 131, "taker_buy_volume": 54968.3, "taker_buy_quote": 10224.23233}, {"ts": 1772872680000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 2202.48, "quote_volume": 411.75116, "trades": 5, "taker_buy_volume": 2089.88, "taker_buy_quote": 390.80756}, {"ts": 1772872740000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 240.64, "quote_volume": 44.99968, "trades": 1, "taker_buy_volume": 240.64, "taker_buy_quote": 44.99968}, {"ts": 1772872800000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872860000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 104.54, "quote_volume": 19.54898, "trades": 1, "taker_buy_volume": 104.54, "taker_buy_quote": 19.54898}, {"ts": 1772872920000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772872980000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873040000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873100000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 9329.85, "quote_volume": 1735.76817, "trades": 5, "taker_buy_volume": 416.07, "taker_buy_quote": 77.80509}, {"ts": 1772873160000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873220000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873280000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 3650.59, "quote_volume": 680.38941, "trades": 7, "taker_buy_volume": 1379.67, "taker_buy_quote": 257.99829}, {"ts": 1772873340000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1000.0, "quote_volume": 187.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 187.0}, {"ts": 1772873400000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 1286.1, "quote_volume": 240.29711, "trades": 3, "taker_buy_volume": 1082.51, "taker_buy_quote": 202.42937}, {"ts": 1772873460000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873520000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 53.47, "quote_volume": 9.99889, "trades": 1, "taker_buy_volume": 53.47, "taker_buy_quote": 9.99889}, {"ts": 1772873580000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 953.24, "quote_volume": 177.30264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873640000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 39439.63, "quote_volume": 7335.77118, "trades": 50, "taker_buy_volume": 22239.61, "taker_buy_quote": 4136.56746}, {"ts": 1772873700000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 100.41, "quote_volume": 18.67626, "trades": 2, "taker_buy_volume": 100.41, "taker_buy_quote": 18.67626}, {"ts": 1772873760000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 17402.49, "quote_volume": 3219.6158, "trades": 44, "taker_buy_volume": 155.15, "taker_buy_quote": 28.8579}, {"ts": 1772873820000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 16137.3, "quote_volume": 2985.52046, "trades": 26, "taker_buy_volume": 119.96, "taker_buy_quote": 22.31256}, {"ts": 1772873880000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 3572.17, "quote_volume": 660.85145, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772873940000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 17518.73, "quote_volume": 3240.96505, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874000000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 2898.55, "quote_volume": 539.1303, "trades": 2, "taker_buy_volume": 2898.55, "taker_buy_quote": 539.1303}, {"ts": 1772874060000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874120000, "open": 0.185, "high": 0.186, "low": 0.184, "close": 0.185, "volume": 332169.71, "quote_volume": 61447.19549, "trades": 300, "taker_buy_volume": 133279.34, "taker_buy_quote": 24666.64798}, {"ts": 1772874180000, "open": 0.185, "high": 0.185, "low": 0.183, "close": 0.184, "volume": 104713.93, "quote_volume": 19268.76522, "trades": 133, "taker_buy_volume": 69124.37, "taker_buy_quote": 12720.48618}, {"ts": 1772874240000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 5690.14, "quote_volume": 1052.6759, "trades": 7, "taker_buy_volume": 5690.14, "taker_buy_quote": 1052.6759}, {"ts": 1772874300000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 8114.52, "quote_volume": 1493.22344, "trades": 3, "taker_buy_volume": 151.76, "taker_buy_quote": 28.0756}, {"ts": 1772874360000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 265.6, "quote_volume": 49.06012, "trades": 3, "taker_buy_volume": 189.72, "taker_buy_quote": 35.0982}, {"ts": 1772874420000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 7040.1, "quote_volume": 1295.3784, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874480000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 15433.73, "quote_volume": 2839.80632, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874540000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 53289.94, "quote_volume": 9805.34896, "trades": 66, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874600000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 32.6, "quote_volume": 5.9984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874660000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 770.64, "quote_volume": 141.79776, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874720000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 54.05, "quote_volume": 9.99925, "trades": 1, "taker_buy_volume": 54.05, "taker_buy_quote": 9.99925}, {"ts": 1772874780000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874840000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772874900000, "open": 0.185, "high": 0.186, "low": 0.184, "close": 0.185, "volume": 333420.06, "quote_volume": 61681.98817, "trades": 180, "taker_buy_volume": 264585.15, "taker_buy_quote": 48948.50162}, {"ts": 1772874960000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 38108.92, "quote_volume": 7049.24161, "trades": 156, "taker_buy_volume": 22517.71, "taker_buy_quote": 4165.77635}, {"ts": 1772875020000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 3772.16, "quote_volume": 694.17622, "trades": 4, "taker_buy_volume": 98.78, "taker_buy_quote": 18.2743}, {"ts": 1772875080000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875140000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 9.05, "quote_volume": 1.67425, "trades": 1, "taker_buy_volume": 9.05, "taker_buy_quote": 1.67425}, {"ts": 1772875200000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 2204.94, "quote_volume": 405.70896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875260000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875320000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875380000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875440000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 126.68, "quote_volume": 23.40901, "trades": 2, "taker_buy_volume": 99.89, "taker_buy_quote": 18.47965}, {"ts": 1772875500000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 1268.03, "quote_volume": 233.31752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875560000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 114.13, "quote_volume": 20.99992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875620000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 192.35, "quote_volume": 35.58475, "trades": 2, "taker_buy_volume": 192.35, "taker_buy_quote": 35.58475}, {"ts": 1772875680000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 5562.95, "quote_volume": 1029.14575, "trades": 1, "taker_buy_volume": 5562.95, "taker_buy_quote": 1029.14575}, {"ts": 1772875740000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1417.52, "quote_volume": 262.2412, "trades": 2, "taker_buy_volume": 1417.52, "taker_buy_quote": 262.2412}, {"ts": 1772875800000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 49.72, "quote_volume": 9.1982, "trades": 1, "taker_buy_volume": 49.72, "taker_buy_quote": 9.1982}, {"ts": 1772875860000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772875920000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 14793.78, "quote_volume": 2723.77746, "trades": 5, "taker_buy_volume": 1721.94, "taker_buy_quote": 318.5589}, {"ts": 1772875980000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876040000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1079.92, "quote_volume": 199.7852, "trades": 1, "taker_buy_volume": 1079.92, "taker_buy_quote": 199.7852}, {"ts": 1772876100000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1291.64, "quote_volume": 238.9534, "trades": 4, "taker_buy_volume": 1291.64, "taker_buy_quote": 238.9534}, {"ts": 1772876160000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 8420.91, "quote_volume": 1557.86835, "trades": 1, "taker_buy_volume": 8420.91, "taker_buy_quote": 1557.86835}, {"ts": 1772876220000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876280000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 132425.47, "quote_volume": 24501.62195, "trades": 74, "taker_buy_volume": 132316.45, "taker_buy_quote": 24481.45325}, {"ts": 1772876340000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876400000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 29076.31, "quote_volume": 5408.19366, "trades": 4, "taker_buy_volume": 29076.31, "taker_buy_quote": 5408.19366}, {"ts": 1772876460000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 68089.36, "quote_volume": 12596.5316, "trades": 33, "taker_buy_volume": 4852.16, "taker_buy_quote": 897.6496}, {"ts": 1772876520000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1818.83, "quote_volume": 336.48355, "trades": 2, "taker_buy_volume": 1818.83, "taker_buy_quote": 336.48355}, {"ts": 1772876580000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876640000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 169.0, "quote_volume": 31.265, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 31.265}, {"ts": 1772876700000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 2375.58, "quote_volume": 437.12616, "trades": 2, "taker_buy_volume": 19.44, "taker_buy_quote": 3.5964}, {"ts": 1772876760000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 29.72, "quote_volume": 5.4982, "trades": 1, "taker_buy_volume": 29.72, "taker_buy_quote": 5.4982}, {"ts": 1772876820000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772876880000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1070.53, "quote_volume": 198.04805, "trades": 5, "taker_buy_volume": 1070.53, "taker_buy_quote": 198.04805}, {"ts": 1772876940000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877000000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877060000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 613.95, "quote_volume": 112.9668, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877120000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877180000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 816.38, "quote_volume": 150.21392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877240000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 7761.44, "quote_volume": 1428.10496, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877300000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1408.8, "quote_volume": 260.628, "trades": 2, "taker_buy_volume": 1408.8, "taker_buy_quote": 260.628}, {"ts": 1772877360000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877420000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877480000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 324.33, "quote_volume": 60.00105, "trades": 2, "taker_buy_volume": 324.33, "taker_buy_quote": 60.00105}, {"ts": 1772877540000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877600000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 66.68, "quote_volume": 12.3358, "trades": 1, "taker_buy_volume": 66.68, "taker_buy_quote": 12.3358}, {"ts": 1772877660000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877720000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 16088.17, "quote_volume": 2963.04775, "trades": 9, "taker_buy_volume": 2824.47, "taker_buy_quote": 522.52695}, {"ts": 1772877780000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 203.07, "quote_volume": 37.45195, "trades": 2, "taker_buy_volume": 87.07, "taker_buy_quote": 16.10795}, {"ts": 1772877840000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 81.08, "quote_volume": 14.9998, "trades": 1, "taker_buy_volume": 81.08, "taker_buy_quote": 14.9998}, {"ts": 1772877900000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 542.1, "quote_volume": 99.7464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772877960000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 140.87, "quote_volume": 26.06095, "trades": 3, "taker_buy_volume": 140.87, "taker_buy_quote": 26.06095}, {"ts": 1772878020000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 726.99, "quote_volume": 134.49315, "trades": 3, "taker_buy_volume": 726.99, "taker_buy_quote": 134.49315}, {"ts": 1772878080000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 12473.16, "quote_volume": 2295.06749, "trades": 4, "taker_buy_volume": 6.05, "taker_buy_quote": 1.11925}, {"ts": 1772878140000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 879.13, "quote_volume": 161.76966, "trades": 3, "taker_buy_volume": 9.74, "taker_buy_quote": 1.8019}, {"ts": 1772878200000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 641.83, "quote_volume": 118.63855, "trades": 3, "taker_buy_volume": 541.83, "taker_buy_quote": 100.23855}, {"ts": 1772878260000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 2754.7, "quote_volume": 509.5675, "trades": 3, "taker_buy_volume": 2702.7, "taker_buy_quote": 499.9995}, {"ts": 1772878320000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 75.72, "quote_volume": 13.93799, "trades": 2, "taker_buy_volume": 5.51, "taker_buy_quote": 1.01935}, {"ts": 1772878380000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 540.54, "quote_volume": 99.9999, "trades": 1, "taker_buy_volume": 540.54, "taker_buy_quote": 99.9999}, {"ts": 1772878440000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 733.9, "quote_volume": 135.76064, "trades": 5, "taker_buy_volume": 723.04, "taker_buy_quote": 133.7624}, {"ts": 1772878500000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 284.15, "quote_volume": 52.45973, "trades": 4, "taker_buy_volume": 176.13, "taker_buy_quote": 32.58405}, {"ts": 1772878560000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 172.43, "quote_volume": 31.77123, "trades": 3, "taker_buy_volume": 44.11, "taker_buy_quote": 8.16035}, {"ts": 1772878620000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 2387.26, "quote_volume": 439.27281, "trades": 3, "taker_buy_volume": 16.97, "taker_buy_quote": 3.13945}, {"ts": 1772878680000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 2797.44, "quote_volume": 517.43166, "trades": 2, "taker_buy_volume": 2702.7, "taker_buy_quote": 499.9995}, {"ts": 1772878740000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 1400.0, "quote_volume": 258.9, "trades": 2, "taker_buy_volume": 1300.0, "taker_buy_quote": 240.5}, {"ts": 1772878800000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 683.54, "quote_volume": 126.33527, "trades": 7, "taker_buy_volume": 563.91, "taker_buy_quote": 104.32335}, {"ts": 1772878860000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 490.63, "quote_volume": 90.27592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878920000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 186.01, "quote_volume": 34.22584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772878980000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 100.0, "quote_volume": 18.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879040000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 651.42, "quote_volume": 119.8718, "trades": 3, "taker_buy_volume": 10.52, "taker_buy_quote": 1.9462}, {"ts": 1772879100000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 1326.37, "quote_volume": 245.09298, "trades": 5, "taker_buy_volume": 1040.9, "taker_buy_quote": 192.5665}, {"ts": 1772879160000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 1063.09, "quote_volume": 195.60856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879220000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879280000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 227.64, "quote_volume": 42.1134, "trades": 4, "taker_buy_volume": 227.64, "taker_buy_quote": 42.1134}, {"ts": 1772879340000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 694.22, "quote_volume": 127.73648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879400000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 325.23, "quote_volume": 60.09167, "trades": 3, "taker_buy_volume": 249.35, "taker_buy_quote": 46.12975}, {"ts": 1772879460000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 74953.48, "quote_volume": 13866.3938, "trades": 37, "taker_buy_volume": 74953.48, "taker_buy_quote": 13866.3938}, {"ts": 1772879520000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 4602.68, "quote_volume": 846.89312, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879580000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 199.27, "quote_volume": 36.86495, "trades": 1, "taker_buy_volume": 199.27, "taker_buy_quote": 36.86495}, {"ts": 1772879640000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 746.27, "quote_volume": 137.3407, "trades": 2, "taker_buy_volume": 27.02, "taker_buy_quote": 4.9987}, {"ts": 1772879700000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 151.76, "quote_volume": 28.0756, "trades": 1, "taker_buy_volume": 151.76, "taker_buy_quote": 28.0756}, {"ts": 1772879760000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 822.47, "quote_volume": 151.38853, "trades": 2, "taker_buy_volume": 54.05, "taker_buy_quote": 9.99925}, {"ts": 1772879820000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 30.51, "quote_volume": 5.61384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879880000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772879940000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880000000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 5.94, "quote_volume": 1.0989, "trades": 1, "taker_buy_volume": 5.94, "taker_buy_quote": 1.0989}, {"ts": 1772880060000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 540.54, "quote_volume": 99.9999, "trades": 1, "taker_buy_volume": 540.54, "taker_buy_quote": 99.9999}, {"ts": 1772880120000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 13264.78, "quote_volume": 2453.04961, "trades": 5, "taker_buy_volume": 12330.09, "taker_buy_quote": 2281.06665}, {"ts": 1772880180000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 698.45, "quote_volume": 128.5148, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880240000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 2380.72, "quote_volume": 440.21862, "trades": 5, "taker_buy_volume": 2166.14, "taker_buy_quote": 400.7359}, {"ts": 1772880300000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 155.53, "quote_volume": 28.61752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880360000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 1635.09, "quote_volume": 300.88899, "trades": 2, "taker_buy_volume": 32.43, "taker_buy_quote": 5.99955}, {"ts": 1772880420000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 124.45, "quote_volume": 22.92325, "trades": 2, "taker_buy_volume": 24.45, "taker_buy_quote": 4.52325}, {"ts": 1772880480000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880540000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 100.0, "quote_volume": 18.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880600000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 1705.56, "quote_volume": 313.82304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880660000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 2056.19, "quote_volume": 378.33896, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880720000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 1921.6, "quote_volume": 353.5744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772880780000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 141153.6, "quote_volume": 25969.50429, "trades": 75, "taker_buy_volume": 20414.18, "taker_buy_quote": 3756.20912}, {"ts": 1772880840000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 272810.24, "quote_volume": 50197.08416, "trades": 293, "taker_buy_volume": 173587.42, "taker_buy_quote": 31940.08528}, {"ts": 1772880900000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 20395.4, "quote_volume": 3772.21305, "trades": 6, "taker_buy_volume": 19459.45, "taker_buy_quote": 3599.99825}, {"ts": 1772880960000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 50.0, "quote_volume": 9.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881020000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 5606.28, "quote_volume": 1031.55552, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881080000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 1111.29, "quote_volume": 204.47736, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881140000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881200000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 1665.68, "quote_volume": 307.86408, "trades": 4, "taker_buy_volume": 1378.96, "taker_buy_quote": 255.1076}, {"ts": 1772881260000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881320000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 10032.52, "quote_volume": 1845.98368, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881380000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 1754.8, "quote_volume": 322.8832, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881440000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 95.49, "quote_volume": 17.57016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881500000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 90724.09, "quote_volume": 16693.50874, "trades": 70, "taker_buy_volume": 12427.99, "taker_buy_quote": 2287.02634}, {"ts": 1772881560000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 1832.33, "quote_volume": 335.31639, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881620000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 122469.76, "quote_volume": 22534.54055, "trades": 63, "taker_buy_volume": 120339.18, "taker_buy_quote": 22142.51383}, {"ts": 1772881680000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 46622.01, "quote_volume": 8574.63894, "trades": 30, "taker_buy_volume": 937.31, "taker_buy_quote": 172.46504}, {"ts": 1772881740000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 253440.63, "quote_volume": 46379.63529, "trades": 65, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772881800000, "open": 0.183, "high": 0.184, "low": 0.182, "close": 0.183, "volume": 178858.13, "quote_volume": 32733.51348, "trades": 141, "taker_buy_volume": 53585.75, "taker_buy_quote": 9813.88403}, {"ts": 1772881860000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 97.31, "quote_volume": 17.90504, "trades": 1, "taker_buy_volume": 97.31, "taker_buy_quote": 17.90504}, {"ts": 1772881920000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 190.21, "quote_volume": 34.99864, "trades": 1, "taker_buy_volume": 190.21, "taker_buy_quote": 34.99864}, {"ts": 1772881980000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882040000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 221683.49, "quote_volume": 40789.76216, "trades": 108, "taker_buy_volume": 209719.96, "taker_buy_quote": 38588.47264}, {"ts": 1772882100000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 26.49, "quote_volume": 4.90065, "trades": 1, "taker_buy_volume": 26.49, "taker_buy_quote": 4.90065}, {"ts": 1772882160000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 2934.22, "quote_volume": 541.41416, "trades": 3, "taker_buy_volume": 1517.68, "taker_buy_quote": 280.7708}, {"ts": 1772882220000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 194.69, "quote_volume": 35.82296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882280000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 76.07, "quote_volume": 14.07295, "trades": 1, "taker_buy_volume": 76.07, "taker_buy_quote": 14.07295}, {"ts": 1772882340000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 112.14, "quote_volume": 20.7459, "trades": 1, "taker_buy_volume": 112.14, "taker_buy_quote": 20.7459}, {"ts": 1772882400000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 822.61, "quote_volume": 151.64693, "trades": 2, "taker_buy_volume": 286.69, "taker_buy_quote": 53.03765}, {"ts": 1772882460000, "open": 0.184, "high": 0.185, "low": 0.183, "close": 0.184, "volume": 228040.57, "quote_volume": 41969.43184, "trades": 228, "taker_buy_volume": 92866.89, "taker_buy_quote": 17097.99576}, {"ts": 1772882520000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 3054.98, "quote_volume": 562.11632, "trades": 4, "taker_buy_volume": 3054.98, "taker_buy_quote": 562.11632}, {"ts": 1772882580000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 18524.75, "quote_volume": 3390.02925, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882640000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 1780.76, "quote_volume": 325.87908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772882700000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 11149.53, "quote_volume": 2043.0633, "trades": 9, "taker_buy_volume": 2699.31, "taker_buy_quote": 496.67304}, {"ts": 1772882760000, "open": 0.183, "high": 0.184, "low": 0.182, "close": 0.182, "volume": 261479.38, "quote_volume": 47855.16239, "trades": 157, "taker_buy_volume": 88482.91, "taker_buy_quote": 16197.90051}, {"ts": 1772882820000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 701.03, "quote_volume": 128.19302, "trades": 6, "taker_buy_volume": 605.56, "taker_buy_quote": 110.81748}, {"ts": 1772882880000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 2831.07, "quote_volume": 516.98201, "trades": 16, "taker_buy_volume": 1727.27, "taker_buy_quote": 316.09041}, {"ts": 1772882940000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 10071.04, "quote_volume": 1832.92928, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772883000000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 2795.76, "quote_volume": 509.78961, "trades": 6, "taker_buy_volume": 961.29, "taker_buy_quote": 175.91607}, {"ts": 1772883060000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 2321.57, "quote_volume": 424.84731, "trades": 7, "taker_buy_volume": 2321.57, "taker_buy_quote": 424.84731}, {"ts": 1772883120000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 29436.14, "quote_volume": 5379.47119, "trades": 20, "taker_buy_volume": 22093.71, "taker_buy_quote": 4043.14893}, {"ts": 1772883180000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 75666.72, "quote_volume": 13796.4796, "trades": 34, "taker_buy_volume": 25136.56, "taker_buy_quote": 4599.99048}, {"ts": 1772883240000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 27185.97, "quote_volume": 4971.65525, "trades": 21, "taker_buy_volume": 23808.71, "taker_buy_quote": 4356.99393}, {"ts": 1772883300000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 205.55, "quote_volume": 37.61565, "trades": 2, "taker_buy_volume": 205.55, "taker_buy_quote": 37.61565}, {"ts": 1772883360000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 4430.5, "quote_volume": 810.77338, "trades": 4, "taker_buy_volume": 4422.38, "taker_buy_quote": 809.29554}, {"ts": 1772883420000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 201138.49, "quote_volume": 36807.25501, "trades": 54, "taker_buy_volume": 200049.83, "taker_buy_quote": 36609.11889}, {"ts": 1772883480000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 138884.41, "quote_volume": 25415.90533, "trades": 84, "taker_buy_volume": 80022.48, "taker_buy_quote": 14644.17214}, {"ts": 1772883540000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 28382.58, "quote_volume": 5193.43376, "trades": 16, "taker_buy_volume": 27804.2, "taker_buy_quote": 5088.1686}, {"ts": 1772883600000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 649.3, "quote_volume": 118.8219, "trades": 3, "taker_buy_volume": 649.3, "taker_buy_quote": 118.8219}, {"ts": 1772883660000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 1279.24, "quote_volume": 234.10092, "trades": 3, "taker_buy_volume": 1279.24, "taker_buy_quote": 234.10092}, {"ts": 1772883720000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 2462.56, "quote_volume": 448.62653, "trades": 2, "taker_buy_volume": 440.61, "taker_buy_quote": 80.63163}, {"ts": 1772883780000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 542.64, "quote_volume": 99.30312, "trades": 1, "taker_buy_volume": 542.64, "taker_buy_quote": 99.30312}, {"ts": 1772883840000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 10264.65, "quote_volume": 1878.43095, "trades": 7, "taker_buy_volume": 10264.65, "taker_buy_quote": 1878.43095}, {"ts": 1772883900000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 8770.12, "quote_volume": 1604.93196, "trades": 9, "taker_buy_volume": 8770.12, "taker_buy_quote": 1604.93196}, {"ts": 1772883960000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 3161.93, "quote_volume": 578.63319, "trades": 6, "taker_buy_volume": 3161.93, "taker_buy_quote": 578.63319}, {"ts": 1772884020000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 12011.43, "quote_volume": 2186.08026, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884080000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 5794.23, "quote_volume": 1060.28119, "trades": 5, "taker_buy_volume": 5731.33, "taker_buy_quote": 1048.83339}, {"ts": 1772884140000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 1472.44, "quote_volume": 268.02953, "trades": 5, "taker_buy_volume": 45.45, "taker_buy_quote": 8.31735}, {"ts": 1772884200000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 10.92, "quote_volume": 1.99836, "trades": 1, "taker_buy_volume": 10.92, "taker_buy_quote": 1.99836}, {"ts": 1772884260000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 596.46, "quote_volume": 108.56664, "trades": 2, "taker_buy_volume": 10.92, "taker_buy_quote": 1.99836}, {"ts": 1772884320000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 13568.73, "quote_volume": 2482.70732, "trades": 11, "taker_buy_volume": 13198.46, "taker_buy_quote": 2415.31818}, {"ts": 1772884380000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 6431.08, "quote_volume": 1170.61283, "trades": 4, "taker_buy_volume": 156.27, "taker_buy_quote": 28.59741}, {"ts": 1772884440000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884500000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 5483.86, "quote_volume": 1003.483, "trades": 3, "taker_buy_volume": 5420.48, "taker_buy_quote": 991.94784}, {"ts": 1772884560000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 10.93, "quote_volume": 2.00019, "trades": 1, "taker_buy_volume": 10.93, "taker_buy_quote": 2.00019}, {"ts": 1772884620000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 11022.0, "quote_volume": 2006.01837, "trades": 2, "taker_buy_volume": 14.37, "taker_buy_quote": 2.62971}, {"ts": 1772884680000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884740000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 213.87, "quote_volume": 38.92434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772884800000, "open": 0.182, "high": 0.183, "low": 0.181, "close": 0.182, "volume": 389553.55, "quote_volume": 70897.05915, "trades": 161, "taker_buy_volume": 90432.42, "taker_buy_quote": 16458.9753}, {"ts": 1772884860000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 2972.97, "quote_volume": 543.91769, "trades": 2, "taker_buy_volume": 2837.15, "taker_buy_quote": 519.19845}, {"ts": 1772884920000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 68.3, "quote_volume": 12.4989, "trades": 2, "taker_buy_volume": 68.3, "taker_buy_quote": 12.4989}, {"ts": 1772884980000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 93.11, "quote_volume": 16.94602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885040000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 167.93, "quote_volume": 30.56326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885100000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 7232.51, "quote_volume": 1321.19679, "trades": 4, "taker_buy_volume": 4879.97, "taker_buy_quote": 893.03451}, {"ts": 1772885160000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 6685.34, "quote_volume": 1216.73188, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885220000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 87689.96, "quote_volume": 15959.90806, "trades": 60, "taker_buy_volume": 45867.83, "taker_buy_quote": 8348.2804}, {"ts": 1772885280000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 72035.18, "quote_volume": 13110.40276, "trades": 40, "taker_buy_volume": 63831.14, "taker_buy_quote": 11617.26748}, {"ts": 1772885340000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 19825.9, "quote_volume": 3608.3138, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885400000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 104682.69, "quote_volume": 19052.24958, "trades": 71, "taker_buy_volume": 64005.64, "taker_buy_quote": 11649.02648}, {"ts": 1772885460000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 20832.19, "quote_volume": 3790.94978, "trades": 29, "taker_buy_volume": 8970.96, "taker_buy_quote": 1632.71472}, {"ts": 1772885520000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772885580000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1155.4, "quote_volume": 210.2828, "trades": 4, "taker_buy_volume": 1155.4, "taker_buy_quote": 210.2828}, {"ts": 1772885640000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 55.08, "quote_volume": 10.02456, "trades": 2, "taker_buy_volume": 55.08, "taker_buy_quote": 10.02456}, {"ts": 1772885700000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1148.05, "quote_volume": 208.9451, "trades": 3, "taker_buy_volume": 1148.05, "taker_buy_quote": 208.9451}, {"ts": 1772885760000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 2179.01, "quote_volume": 395.91185, "trades": 16, "taker_buy_volume": 1511.04, "taker_buy_quote": 275.00928}, {"ts": 1772885820000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 128.7, "quote_volume": 23.37949, "trades": 3, "taker_buy_volume": 84.79, "taker_buy_quote": 15.43178}, {"ts": 1772885880000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1368.62, "quote_volume": 249.08884, "trades": 8, "taker_buy_volume": 1368.62, "taker_buy_quote": 249.08884}, {"ts": 1772885940000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1259.37, "quote_volume": 229.20534, "trades": 4, "taker_buy_volume": 1259.37, "taker_buy_quote": 229.20534}, {"ts": 1772886000000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 20515.02, "quote_volume": 3713.49114, "trades": 18, "taker_buy_volume": 272.52, "taker_buy_quote": 49.59864}, {"ts": 1772886060000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 779.39, "quote_volume": 141.06959, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886120000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 651.53, "quote_volume": 117.92693, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886180000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 14606.7, "quote_volume": 2658.1794, "trades": 4, "taker_buy_volume": 14366.7, "taker_buy_quote": 2614.7394}, {"ts": 1772886240000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 4838.57, "quote_volume": 879.12158, "trades": 6, "taker_buy_volume": 3340.41, "taker_buy_quote": 607.95462}, {"ts": 1772886300000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 42083.18, "quote_volume": 7620.96091, "trades": 15, "taker_buy_volume": 3905.33, "taker_buy_quote": 710.77006}, {"ts": 1772886360000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 29221.3, "quote_volume": 5289.43946, "trades": 17, "taker_buy_volume": 384.16, "taker_buy_quote": 69.91712}, {"ts": 1772886420000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 245.0, "quote_volume": 44.345, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772886480000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 26949.37, "quote_volume": 4877.91044, "trades": 4, "taker_buy_volume": 74.47, "taker_buy_quote": 13.55354}, {"ts": 1772886540000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 1524.54, "quote_volume": 276.97463, "trades": 5, "taker_buy_volume": 1032.89, "taker_buy_quote": 187.98598}, {"ts": 1772886600000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 5251.44, "quote_volume": 955.76208, "trades": 3, "taker_buy_volume": 5251.44, "taker_buy_quote": 955.76208}, {"ts": 1772886660000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 7307.07, "quote_volume": 1325.5536, "trades": 4, "taker_buy_volume": 2973.93, "taker_buy_quote": 541.25526}, {"ts": 1772886720000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 90.05, "quote_volume": 16.3891, "trades": 1, "taker_buy_volume": 90.05, "taker_buy_quote": 16.3891}, {"ts": 1772886780000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 48676.61, "quote_volume": 8810.85335, "trades": 23, "taker_buy_volume": 386.94, "taker_buy_quote": 70.42308}, {"ts": 1772886840000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 532.15, "quote_volume": 96.8513, "trades": 2, "taker_buy_volume": 532.15, "taker_buy_quote": 96.8513}, {"ts": 1772886900000, "open": 0.181, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 343086.26, "quote_volume": 61790.47353, "trades": 292, "taker_buy_volume": 65966.08, "taker_buy_quote": 11886.38112}, {"ts": 1772886960000, "open": 0.18, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 107559.87, "quote_volume": 19362.87071, "trades": 90, "taker_buy_volume": 58129.24, "taker_buy_quote": 10465.55731}, {"ts": 1772887020000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 8179.64, "quote_volume": 1475.81984, "trades": 11, "taker_buy_volume": 3484.64, "taker_buy_quote": 630.71984}, {"ts": 1772887080000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 71.34, "quote_volume": 12.88434, "trades": 3, "taker_buy_volume": 43.14, "taker_buy_quote": 7.80834}, {"ts": 1772887140000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 91629.12, "quote_volume": 16488.12001, "trades": 39, "taker_buy_volume": 8791.1, "taker_buy_quote": 1582.398}, {"ts": 1772887200000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 6890.34, "quote_volume": 1234.39921, "trades": 20, "taker_buy_volume": 1028.35, "taker_buy_quote": 185.103}, {"ts": 1772887260000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 31010.4, "quote_volume": 5570.4127, "trades": 11, "taker_buy_volume": 19551.1, "taker_buy_quote": 3519.198}, {"ts": 1772887320000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 7970.72, "quote_volume": 1427.49853, "trades": 12, "taker_buy_volume": 739.65, "taker_buy_quote": 133.137}, {"ts": 1772887380000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 458.46, "quote_volume": 82.40679, "trades": 4, "taker_buy_volume": 342.45, "taker_buy_quote": 61.641}, {"ts": 1772887440000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 7341.52, "quote_volume": 1314.14431, "trades": 11, "taker_buy_volume": 12.23, "taker_buy_quote": 2.2014}, {"ts": 1772887500000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 7173.1, "quote_volume": 1283.99117, "trades": 14, "taker_buy_volume": 6.27, "taker_buy_quote": 1.1286}, {"ts": 1772887560000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 62516.89, "quote_volume": 11246.36809, "trades": 53, "taker_buy_volume": 55844.78, "taker_buy_quote": 10052.0604}, {"ts": 1772887620000, "open": 0.18, "high": 0.18, "low": 0.178, "close": 0.178, "volume": 88524.17, "quote_volume": 15837.28631, "trades": 113, "taker_buy_volume": 14803.49, "taker_buy_quote": 2653.34187}, {"ts": 1772887680000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 11949.74, "quote_volume": 2127.59992, "trades": 21, "taker_buy_volume": 546.2, "taker_buy_quote": 97.7698}, {"ts": 1772887740000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 15208.69, "quote_volume": 2709.08593, "trades": 12, "taker_buy_volume": 1939.11, "taker_buy_quote": 347.10069}, {"ts": 1772887800000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 59725.84, "quote_volume": 10681.21748, "trades": 26, "taker_buy_volume": 50017.96, "taker_buy_quote": 8953.21484}, {"ts": 1772887860000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 10783.87, "quote_volume": 1922.30118, "trades": 13, "taker_buy_volume": 2772.32, "taker_buy_quote": 496.24528}, {"ts": 1772887920000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 297587.62, "quote_volume": 53264.4752, "trades": 117, "taker_buy_volume": 159471.95, "taker_buy_quote": 28545.47905}, {"ts": 1772887980000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 21910.11, "quote_volume": 3912.15266, "trades": 37, "taker_buy_volume": 4582.04, "taker_buy_quote": 820.18516}, {"ts": 1772888040000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 12188.83, "quote_volume": 2171.83547, "trades": 12, "taker_buy_volume": 2223.73, "taker_buy_quote": 398.04767}, {"ts": 1772888100000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 9009.15, "quote_volume": 1606.45956, "trades": 12, "taker_buy_volume": 2830.86, "taker_buy_quote": 506.72394}, {"ts": 1772888160000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 84904.21, "quote_volume": 15113.56111, "trades": 35, "taker_buy_volume": 611.73, "taker_buy_quote": 109.49967}, {"ts": 1772888220000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 12558.99, "quote_volume": 2236.00036, "trades": 12, "taker_buy_volume": 500.14, "taker_buy_quote": 89.52506}, {"ts": 1772888280000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 38395.04, "quote_volume": 6840.85712, "trades": 15, "taker_buy_volume": 6540.0, "taker_buy_quote": 1170.66}, {"ts": 1772888340000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 6619.31, "quote_volume": 1178.48094, "trades": 8, "taker_buy_volume": 243.76, "taker_buy_quote": 43.63304}, {"ts": 1772888400000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 10172.67, "quote_volume": 1812.48313, "trades": 21, "taker_buy_volume": 1747.87, "taker_buy_quote": 312.86873}, {"ts": 1772888460000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 77047.01, "quote_volume": 13714.59559, "trades": 24, "taker_buy_volume": 227.81, "taker_buy_quote": 40.77799}, {"ts": 1772888520000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 12945.44, "quote_volume": 2306.36161, "trades": 14, "taker_buy_volume": 2073.29, "taker_buy_quote": 371.11891}, {"ts": 1772888580000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 7471.36, "quote_volume": 1331.16849, "trades": 6, "taker_buy_volume": 1266.41, "taker_buy_quote": 226.68739}, {"ts": 1772888640000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 8775.09, "quote_volume": 1562.16861, "trades": 9, "taker_buy_volume": 202.59, "taker_buy_quote": 36.26361}, {"ts": 1772888700000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 6687.69, "quote_volume": 1191.4963, "trades": 10, "taker_buy_volume": 1087.48, "taker_buy_quote": 194.65892}, {"ts": 1772888760000, "open": 0.179, "high": 0.179, "low": 0.177, "close": 0.177, "volume": 178760.39, "quote_volume": 31820.28689, "trades": 131, "taker_buy_volume": 21010.83, "taker_buy_quote": 3744.88883}, {"ts": 1772888820000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 11204.13, "quote_volume": 1983.51735, "trades": 27, "taker_buy_volume": 386.34, "taker_buy_quote": 68.76852}, {"ts": 1772888880000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 409537.19, "quote_volume": 72897.83612, "trades": 111, "taker_buy_volume": 162824.07, "taker_buy_quote": 28982.90076}, {"ts": 1772888940000, "open": 0.178, "high": 0.179, "low": 0.177, "close": 0.177, "volume": 121708.94, "quote_volume": 21661.02193, "trades": 29, "taker_buy_volume": 5116.15, "taker_buy_quote": 911.70392}, {"ts": 1772889000000, "open": 0.178, "high": 0.179, "low": 0.177, "close": 0.179, "volume": 49961.66, "quote_volume": 8892.75223, "trades": 26, "taker_buy_volume": 49409.92, "taker_buy_quote": 8795.09425}, {"ts": 1772889060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 301164.25, "quote_volume": 53908.40075, "trades": 93, "taker_buy_volume": 301164.25, "taker_buy_quote": 53908.40075}, {"ts": 1772889120000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 127.65, "quote_volume": 22.7217, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1961.76, "quote_volume": 351.15504, "trades": 3, "taker_buy_volume": 1961.76, "taker_buy_quote": 351.15504}, {"ts": 1772889240000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 1316.69, "quote_volume": 234.37992, "trades": 2, "taker_buy_volume": 9.1, "taker_buy_quote": 1.6289}, {"ts": 1772889300000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 57086.84, "quote_volume": 10217.51617, "trades": 13, "taker_buy_volume": 56058.65, "taker_buy_quote": 10034.49835}, {"ts": 1772889360000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 32672.61, "quote_volume": 5848.56873, "trades": 64, "taker_buy_volume": 29166.88, "taker_buy_quote": 5221.04306}, {"ts": 1772889420000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 13614.9, "quote_volume": 2449.02214, "trades": 5, "taker_buy_volume": 11955.04, "taker_buy_quote": 2151.9072}, {"ts": 1772889480000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 555.55, "quote_volume": 99.999, "trades": 1, "taker_buy_volume": 555.55, "taker_buy_quote": 99.999}, {"ts": 1772889540000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 56.78, "quote_volume": 10.2204, "trades": 2, "taker_buy_volume": 56.78, "taker_buy_quote": 10.2204}, {"ts": 1772889600000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 334.08, "quote_volume": 59.99764, "trades": 3, "taker_buy_volume": 197.32, "taker_buy_quote": 35.5176}, {"ts": 1772889660000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 496.33, "quote_volume": 89.0264, "trades": 2, "taker_buy_volume": 183.33, "taker_buy_quote": 32.9994}, {"ts": 1772889720000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 603.49, "quote_volume": 108.6282, "trades": 2, "taker_buy_volume": 603.49, "taker_buy_quote": 108.6282}, {"ts": 1772889780000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 10555.55, "quote_volume": 1899.999, "trades": 2, "taker_buy_volume": 10555.55, "taker_buy_quote": 1899.999}, {"ts": 1772889840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 24.75, "quote_volume": 4.43025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772889900000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 3186.95, "quote_volume": 570.57831, "trades": 4, "taker_buy_volume": 114.26, "taker_buy_quote": 20.5668}, {"ts": 1772889960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5623.37, "quote_volume": 1006.58323, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890080000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 356.7, "quote_volume": 63.91477, "trades": 5, "taker_buy_volume": 65.47, "taker_buy_quote": 11.7846}, {"ts": 1772890140000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 8928.28, "quote_volume": 1607.08346, "trades": 43, "taker_buy_volume": 8921.34, "taker_buy_quote": 1605.8412}, {"ts": 1772890200000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 102377.1, "quote_volume": 18427.878, "trades": 132, "taker_buy_volume": 76420.92, "taker_buy_quote": 13755.7656}, {"ts": 1772890260000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 3090.9, "quote_volume": 557.9, "trades": 14, "taker_buy_volume": 3090.9, "taker_buy_quote": 557.9}, {"ts": 1772890320000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 735.7, "quote_volume": 133.13362, "trades": 3, "taker_buy_volume": 707.62, "taker_buy_quote": 128.07922}, {"ts": 1772890380000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 71508.53, "quote_volume": 12943.04393, "trades": 16, "taker_buy_volume": 71508.53, "taker_buy_quote": 12943.04393}, {"ts": 1772890440000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 873.24, "quote_volume": 158.01192, "trades": 2, "taker_buy_volume": 828.72, "taker_buy_quote": 149.99832}, {"ts": 1772890500000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1060.6, "quote_volume": 190.908, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890560000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 4105.08, "quote_volume": 743.01948, "trades": 4, "taker_buy_volume": 4105.08, "taker_buy_quote": 743.01948}, {"ts": 1772890620000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 170.87, "quote_volume": 30.92747, "trades": 2, "taker_buy_volume": 170.87, "taker_buy_quote": 30.92747}, {"ts": 1772890680000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 285726.36, "quote_volume": 51430.89566, "trades": 162, "taker_buy_volume": 102337.1, "taker_buy_quote": 18420.82886}, {"ts": 1772890740000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 91255.28, "quote_volume": 16425.6897, "trades": 33, "taker_buy_volume": 18185.09, "taker_buy_quote": 3273.3162}, {"ts": 1772890800000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 8381.58, "quote_volume": 1508.6844, "trades": 3, "taker_buy_volume": 8381.58, "taker_buy_quote": 1508.6844}, {"ts": 1772890860000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 3994.24, "quote_volume": 717.49232, "trades": 3, "taker_buy_volume": 2523.36, "taker_buy_quote": 454.2048}, {"ts": 1772890920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 4348.59, "quote_volume": 778.39761, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772890980000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 287.08, "quote_volume": 51.43704, "trades": 2, "taker_buy_volume": 49.72, "taker_buy_quote": 8.9496}, {"ts": 1772891040000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 4493.36, "quote_volume": 808.71588, "trades": 10, "taker_buy_volume": 4404.44, "taker_buy_quote": 792.7992}, {"ts": 1772891100000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 576.31, "quote_volume": 103.68535, "trades": 4, "taker_buy_volume": 525.86, "taker_buy_quote": 94.6548}, {"ts": 1772891160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 210.9, "quote_volume": 37.7511, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891280000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 626.6, "quote_volume": 112.788, "trades": 1, "taker_buy_volume": 626.6, "taker_buy_quote": 112.788}, {"ts": 1772891340000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 1921.25, "quote_volume": 345.5386, "trades": 7, "taker_buy_volume": 1634.85, "taker_buy_quote": 294.273}, {"ts": 1772891400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 35840.4, "quote_volume": 6415.4316, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 208.61, "quote_volume": 37.34119, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 44.97, "quote_volume": 8.04963, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891640000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 27.94, "quote_volume": 5.0292, "trades": 2, "taker_buy_volume": 27.94, "taker_buy_quote": 5.0292}, {"ts": 1772891700000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 7408.91, "quote_volume": 1329.85612, "trades": 5, "taker_buy_volume": 3661.23, "taker_buy_quote": 659.0214}, {"ts": 1772891760000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772891820000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 495.01, "quote_volume": 89.07146, "trades": 3, "taker_buy_volume": 464.67, "taker_buy_quote": 83.6406}, {"ts": 1772891880000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 3223.19, "quote_volume": 580.1742, "trades": 3, "taker_buy_volume": 3223.19, "taker_buy_quote": 580.1742}, {"ts": 1772891940000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 14.1, "quote_volume": 2.538, "trades": 1, "taker_buy_volume": 14.1, "taker_buy_quote": 2.538}, {"ts": 1772892000000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 3094.71, "quote_volume": 554.0175, "trades": 3, "taker_buy_volume": 64.41, "taker_buy_quote": 11.5938}, {"ts": 1772892060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 486.5, "quote_volume": 87.0835, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 344876.09, "quote_volume": 61732.82011, "trades": 143, "taker_buy_volume": 152213.6, "taker_buy_quote": 27246.2344}, {"ts": 1772892180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 87687.8, "quote_volume": 15696.1162, "trades": 119, "taker_buy_volume": 37143.08, "taker_buy_quote": 6648.61132}, {"ts": 1772892240000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 28.39, "quote_volume": 5.1102, "trades": 1, "taker_buy_volume": 28.39, "taker_buy_quote": 5.1102}, {"ts": 1772892300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 129432.6, "quote_volume": 23168.4354, "trades": 63, "taker_buy_volume": 63209.45, "taker_buy_quote": 11314.49155}, {"ts": 1772892360000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 1578.99, "quote_volume": 281.63181, "trades": 6, "taker_buy_volume": 571.59, "taker_buy_quote": 102.31461}, {"ts": 1772892420000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 31141.35, "quote_volume": 5574.98777, "trades": 83, "taker_buy_volume": 31141.35, "taker_buy_quote": 5574.98777}, {"ts": 1772892480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 593.7, "quote_volume": 106.2723, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892540000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 7336.01, "quote_volume": 1313.19682, "trades": 4, "taker_buy_volume": 51.03, "taker_buy_quote": 9.1854}, {"ts": 1772892600000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 478.08, "quote_volume": 85.77695, "trades": 2, "taker_buy_volume": 200.63, "taker_buy_quote": 36.1134}, {"ts": 1772892660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1634.16, "quote_volume": 292.51464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772892720000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 803.49, "quote_volume": 144.02973, "trades": 2, "taker_buy_volume": 205.02, "taker_buy_quote": 36.9036}, {"ts": 1772892780000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 138.23, "quote_volume": 24.8814, "trades": 1, "taker_buy_volume": 138.23, "taker_buy_quote": 24.8814}, {"ts": 1772892840000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 92481.67, "quote_volume": 16659.1524, "trades": 90, "taker_buy_volume": 52103.27, "taker_buy_quote": 9391.0404}, {"ts": 1772892900000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 2591.33, "quote_volume": 468.98073, "trades": 3, "taker_buy_volume": 2541.33, "taker_buy_quote": 459.98073}, {"ts": 1772892960000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 2837.77, "quote_volume": 513.63637, "trades": 1, "taker_buy_volume": 2837.77, "taker_buy_quote": 513.63637}, {"ts": 1772893020000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893080000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 21289.48, "quote_volume": 3832.13515, "trades": 16, "taker_buy_volume": 28.75, "taker_buy_quote": 5.20375}, {"ts": 1772893140000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893200000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893260000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893320000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 5975.05, "quote_volume": 1076.32899, "trades": 5, "taker_buy_volume": 819.99, "taker_buy_quote": 148.41819}, {"ts": 1772893380000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 4304.0, "quote_volume": 779.024, "trades": 1, "taker_buy_volume": 4304.0, "taker_buy_quote": 779.024}, {"ts": 1772893440000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 3512.96, "quote_volume": 635.84576, "trades": 9, "taker_buy_volume": 3512.96, "taker_buy_quote": 635.84576}, {"ts": 1772893500000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 15305.49, "quote_volume": 2770.29369, "trades": 18, "taker_buy_volume": 15305.49, "taker_buy_quote": 2770.29369}, {"ts": 1772893560000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 8748.12, "quote_volume": 1583.34456, "trades": 6, "taker_buy_volume": 8682.96, "taker_buy_quote": 1571.61576}, {"ts": 1772893620000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 164382.46, "quote_volume": 29762.30278, "trades": 87, "taker_buy_volume": 160581.14, "taker_buy_quote": 29074.26386}, {"ts": 1772893680000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 191405.88, "quote_volume": 34644.38175, "trades": 147, "taker_buy_volume": 60925.64, "taker_buy_quote": 11027.54084}, {"ts": 1772893740000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 7378.99, "quote_volume": 1334.2384, "trades": 5, "taker_buy_volume": 6020.2, "taker_buy_quote": 1089.6562}, {"ts": 1772893800000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 245.51, "quote_volume": 44.37321, "trades": 5, "taker_buy_volume": 181.41, "taker_buy_quote": 32.83521}, {"ts": 1772893860000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 3837.51, "quote_volume": 694.58931, "trades": 2, "taker_buy_volume": 3837.51, "taker_buy_quote": 694.58931}, {"ts": 1772893920000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 17.08, "quote_volume": 3.0744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772893980000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 203.94, "quote_volume": 36.7092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894040000, "open": 0.18, "high": 0.181, "low": 0.179, "close": 0.179, "volume": 209594.08, "quote_volume": 37725.99408, "trades": 77, "taker_buy_volume": 50740.83, "taker_buy_quote": 9133.42657}, {"ts": 1772894100000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 117963.16, "quote_volume": 21233.42833, "trades": 34, "taker_buy_volume": 117963.16, "taker_buy_quote": 21233.42833}, {"ts": 1772894160000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 6273.11, "quote_volume": 1129.1598, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894220000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 2808.42, "quote_volume": 505.8052, "trades": 5, "taker_buy_volume": 289.6, "taker_buy_quote": 52.4176}, {"ts": 1772894280000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 424.87, "quote_volume": 76.4766, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894340000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 8849.08, "quote_volume": 1601.68348, "trades": 32, "taker_buy_volume": 8646.2, "taker_buy_quote": 1564.9622}, {"ts": 1772894400000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 100055.47, "quote_volume": 18110.04007, "trades": 49, "taker_buy_volume": 39648.7, "taker_buy_quote": 7176.4147}, {"ts": 1772894460000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 93669.25, "quote_volume": 16954.13425, "trades": 93, "taker_buy_volume": 63634.9, "taker_buy_quote": 11517.9169}, {"ts": 1772894520000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 14764.7, "quote_volume": 2672.4107, "trades": 61, "taker_buy_volume": 13521.2, "taker_buy_quote": 2447.3372}, {"ts": 1772894580000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 13899.31, "quote_volume": 2515.77511, "trades": 25, "taker_buy_volume": 3626.73, "taker_buy_quote": 656.43813}, {"ts": 1772894640000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894700000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 291.39, "quote_volume": 52.86132, "trades": 3, "taker_buy_volume": 119.73, "taker_buy_quote": 21.79086}, {"ts": 1772894760000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1385.38, "quote_volume": 250.75378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772894820000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 165615.84, "quote_volume": 29976.46704, "trades": 40, "taker_buy_volume": 45628.71, "taker_buy_quote": 8258.79651}, {"ts": 1772894880000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 27688.93, "quote_volume": 5011.79038, "trades": 73, "taker_buy_volume": 94.05, "taker_buy_quote": 17.1171}, {"ts": 1772894940000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 359.17, "quote_volume": 65.36894, "trades": 1, "taker_buy_volume": 359.17, "taker_buy_quote": 65.36894}, {"ts": 1772895000000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895060000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 3883.18, "quote_volume": 706.67177, "trades": 9, "taker_buy_volume": 3816.19, "taker_buy_quote": 694.54658}, {"ts": 1772895120000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 10989.01, "quote_volume": 1999.99982, "trades": 3, "taker_buy_volume": 10989.01, "taker_buy_quote": 1999.99982}, {"ts": 1772895180000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895240000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 401.21, "quote_volume": 72.92888, "trades": 3, "taker_buy_volume": 309.87, "taker_buy_quote": 56.39634}, {"ts": 1772895300000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1098.9, "quote_volume": 199.9998, "trades": 1, "taker_buy_volume": 1098.9, "taker_buy_quote": 199.9998}, {"ts": 1772895360000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 2758.87, "quote_volume": 502.11434, "trades": 3, "taker_buy_volume": 2758.87, "taker_buy_quote": 502.11434}, {"ts": 1772895420000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 148825.93, "quote_volume": 27089.06526, "trades": 132, "taker_buy_volume": 148725.13, "taker_buy_quote": 27070.71966}, {"ts": 1772895480000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 284172.05, "quote_volume": 51720.647, "trades": 160, "taker_buy_volume": 49068.35, "taker_buy_quote": 8931.7736}, {"ts": 1772895540000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 32.52, "quote_volume": 5.91864, "trades": 1, "taker_buy_volume": 32.52, "taker_buy_quote": 5.91864}, {"ts": 1772895600000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 2324.6, "quote_volume": 423.0772, "trades": 4, "taker_buy_volume": 2324.6, "taker_buy_quote": 423.0772}, {"ts": 1772895660000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772895720000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 52357.7, "quote_volume": 9476.79881, "trades": 132, "taker_buy_volume": 12738.55, "taker_buy_quote": 2305.73266}, {"ts": 1772895780000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 127.95, "quote_volume": 23.16677, "trades": 3, "taker_buy_volume": 7.82, "taker_buy_quote": 1.42324}, {"ts": 1772895840000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 6111.89, "quote_volume": 1112.34398, "trades": 3, "taker_buy_volume": 6091.89, "taker_buy_quote": 1108.72398}, {"ts": 1772895900000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 5885.62, "quote_volume": 1065.32472, "trades": 22, "taker_buy_volume": 27.5, "taker_buy_quote": 5.005}, {"ts": 1772895960000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 497969.03, "quote_volume": 90859.78226, "trades": 170, "taker_buy_volume": 490560.68, "taker_buy_quote": 89511.46256}, {"ts": 1772896020000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 71866.01, "quote_volume": 13078.68814, "trades": 24, "taker_buy_volume": 27472.52, "taker_buy_quote": 4999.99864}, {"ts": 1772896080000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 2773.05, "quote_volume": 504.67006, "trades": 4, "taker_buy_volume": 2748.01, "taker_buy_quote": 500.13782}, {"ts": 1772896140000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 288.09, "quote_volume": 52.17734, "trades": 3, "taker_buy_volume": 33.05, "taker_buy_quote": 6.0151}, {"ts": 1772896200000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 230203.72, "quote_volume": 41667.68323, "trades": 58, "taker_buy_volume": 43102.68, "taker_buy_quote": 7802.39499}, {"ts": 1772896260000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 2505.02, "quote_volume": 455.91364, "trades": 2, "taker_buy_volume": 2505.02, "taker_buy_quote": 455.91364}, {"ts": 1772896320000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 174.85, "quote_volume": 31.64785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896380000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896440000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 2503.13, "quote_volume": 455.08376, "trades": 3, "taker_buy_volume": 2017.23, "taker_buy_quote": 367.13586}, {"ts": 1772896500000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 49431.77, "quote_volume": 8949.113, "trades": 97, "taker_buy_volume": 5735.95, "taker_buy_quote": 1040.16958}, {"ts": 1772896560000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 11011.53, "quote_volume": 1986.23169, "trades": 10, "taker_buy_volume": 4156.29, "taker_buy_quote": 752.28849}, {"ts": 1772896620000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 2442.06, "quote_volume": 442.01286, "trades": 5, "taker_buy_volume": 2442.06, "taker_buy_quote": 442.01286}, {"ts": 1772896680000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 7367.84, "quote_volume": 1333.57904, "trades": 4, "taker_buy_volume": 7367.84, "taker_buy_quote": 1333.57904}, {"ts": 1772896740000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 205.7, "quote_volume": 37.026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896800000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 12185.81, "quote_volume": 2196.73199, "trades": 28, "taker_buy_volume": 3286.19, "taker_buy_quote": 594.80039}, {"ts": 1772896860000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 350.79, "quote_volume": 63.4657, "trades": 3, "taker_buy_volume": 323.5, "taker_buy_quote": 58.5535}, {"ts": 1772896920000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772896980000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897040000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897100000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 440.23, "quote_volume": 79.51764, "trades": 2, "taker_buy_volume": 276.24, "taker_buy_quote": 49.99944}, {"ts": 1772897160000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 763.8, "quote_volume": 137.484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897220000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 11469.48, "quote_volume": 2064.5064, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897280000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 101501.17, "quote_volume": 18270.2106, "trades": 52, "taker_buy_volume": 73048.43, "taker_buy_quote": 13148.7174}, {"ts": 1772897340000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 7748.99, "quote_volume": 1395.56046, "trades": 8, "taker_buy_volume": 742.26, "taker_buy_quote": 134.34906}, {"ts": 1772897400000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1941.43, "quote_volume": 349.4574, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897460000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 149537.66, "quote_volume": 26916.54564, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897580000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 766.39, "quote_volume": 137.9502, "trades": 3, "taker_buy_volume": 766.39, "taker_buy_quote": 137.9502}, {"ts": 1772897640000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897700000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 222720.52, "quote_volume": 40090.77254, "trades": 113, "taker_buy_volume": 179365.16, "taker_buy_quote": 32286.80774}, {"ts": 1772897760000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 56656.82, "quote_volume": 10198.3276, "trades": 98, "taker_buy_volume": 8819.4, "taker_buy_quote": 1587.592}, {"ts": 1772897820000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 974.25, "quote_volume": 175.365, "trades": 20, "taker_buy_volume": 881.57, "taker_buy_quote": 158.6826}, {"ts": 1772897880000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772897940000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 88378.63, "quote_volume": 15838.77117, "trades": 62, "taker_buy_volume": 69139.64, "taker_buy_quote": 12394.99196}, {"ts": 1772898000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 4890.39, "quote_volume": 875.37981, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898060000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 60928.09, "quote_volume": 10955.63328, "trades": 36, "taker_buy_volume": 49505.17, "taker_buy_quote": 8910.9306}, {"ts": 1772898120000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 1396.1, "quote_volume": 250.01301, "trades": 3, "taker_buy_volume": 111.11, "taker_buy_quote": 19.9998}, {"ts": 1772898180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 64.36, "quote_volume": 11.52044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 164.99, "quote_volume": 29.53321, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898300000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 576.11, "quote_volume": 103.6998, "trades": 2, "taker_buy_volume": 576.11, "taker_buy_quote": 103.6998}, {"ts": 1772898360000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 411.99, "quote_volume": 73.86553, "trades": 2, "taker_buy_volume": 119.32, "taker_buy_quote": 21.4776}, {"ts": 1772898420000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 431.81, "quote_volume": 77.32699, "trades": 2, "taker_buy_volume": 33.0, "taker_buy_quote": 5.94}, {"ts": 1772898480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5061.63, "quote_volume": 906.03177, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898600000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 312.55, "quote_volume": 56.18328, "trades": 3, "taker_buy_volume": 236.83, "taker_buy_quote": 42.6294}, {"ts": 1772898660000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 215.83, "quote_volume": 38.8494, "trades": 2, "taker_buy_volume": 215.83, "taker_buy_quote": 38.8494}, {"ts": 1772898720000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 165832.27, "quote_volume": 29849.8086, "trades": 98, "taker_buy_volume": 97205.17, "taker_buy_quote": 17496.9306}, {"ts": 1772898780000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 41.44, "quote_volume": 7.44553, "trades": 3, "taker_buy_volume": 27.77, "taker_buy_quote": 4.9986}, {"ts": 1772898840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1116.1, "quote_volume": 199.7819, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772898900000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 25.21, "quote_volume": 4.5378, "trades": 1, "taker_buy_volume": 25.21, "taker_buy_quote": 4.5378}, {"ts": 1772898960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 255.74, "quote_volume": 45.77746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2313.58, "quote_volume": 414.13082, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 261.18, "quote_volume": 46.75122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1645.8, "quote_volume": 294.5982, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899200000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 361.61, "quote_volume": 65.0898, "trades": 2, "taker_buy_volume": 361.61, "taker_buy_quote": 65.0898}, {"ts": 1772899260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 4377.87, "quote_volume": 783.63873, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 468.07, "quote_volume": 83.78453, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 167.59, "quote_volume": 29.99861, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899440000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 27.77, "quote_volume": 4.9986, "trades": 1, "taker_buy_volume": 27.77, "taker_buy_quote": 4.9986}, {"ts": 1772899500000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1820.18, "quote_volume": 327.6324, "trades": 2, "taker_buy_volume": 1820.18, "taker_buy_quote": 327.6324}, {"ts": 1772899560000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1788.64, "quote_volume": 321.9552, "trades": 2, "taker_buy_volume": 1788.64, "taker_buy_quote": 321.9552}, {"ts": 1772899620000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 1806.14, "quote_volume": 325.06183, "trades": 4, "taker_buy_volume": 1762.77, "taker_buy_quote": 317.2986}, {"ts": 1772899680000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 2091.37, "quote_volume": 376.4466, "trades": 3, "taker_buy_volume": 2091.37, "taker_buy_quote": 376.4466}, {"ts": 1772899740000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 277.77, "quote_volume": 49.9986, "trades": 1, "taker_buy_volume": 277.77, "taker_buy_quote": 49.9986}, {"ts": 1772899800000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 31.24, "quote_volume": 5.6232, "trades": 1, "taker_buy_volume": 31.24, "taker_buy_quote": 5.6232}, {"ts": 1772899860000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 177.79, "quote_volume": 31.82441, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772899980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900100000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 174197.61, "quote_volume": 31181.17219, "trades": 49, "taker_buy_volume": 21120.81, "taker_buy_quote": 3780.62499}, {"ts": 1772900160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 495.91, "quote_volume": 88.76789, "trades": 3, "taker_buy_volume": 495.91, "taker_buy_quote": 88.76789}, {"ts": 1772900220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 256.98, "quote_volume": 45.99942, "trades": 2, "taker_buy_volume": 256.98, "taker_buy_quote": 45.99942}, {"ts": 1772900340000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 12153.22, "quote_volume": 2163.27316, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900400000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900460000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 1214.24, "quote_volume": 216.23485, "trades": 5, "taker_buy_volume": 100.13, "taker_buy_quote": 17.92327}, {"ts": 1772900520000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 242.39, "quote_volume": 43.37392, "trades": 2, "taker_buy_volume": 228.5, "taker_buy_quote": 40.9015}, {"ts": 1772900580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5218.0, "quote_volume": 934.022, "trades": 1, "taker_buy_volume": 5218.0, "taker_buy_quote": 934.022}, {"ts": 1772900640000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2576.22, "quote_volume": 458.56716, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 27.93, "quote_volume": 4.99947, "trades": 1, "taker_buy_volume": 27.93, "taker_buy_quote": 4.99947}, {"ts": 1772900760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1121.83, "quote_volume": 200.80757, "trades": 1, "taker_buy_volume": 1121.83, "taker_buy_quote": 200.80757}, {"ts": 1772900820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772900940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1578.05, "quote_volume": 282.47095, "trades": 2, "taker_buy_volume": 1578.05, "taker_buy_quote": 282.47095}, {"ts": 1772901000000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 297.47, "quote_volume": 52.94966, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901060000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 210558.44, "quote_volume": 37479.40232, "trades": 65, "taker_buy_volume": 10015.83, "taker_buy_quote": 1782.81774}, {"ts": 1772901120000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 54225.72, "quote_volume": 9655.99915, "trades": 65, "taker_buy_volume": 3820.99, "taker_buy_quote": 683.95721}, {"ts": 1772901180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5114.8, "quote_volume": 915.5492, "trades": 4, "taker_buy_volume": 5114.8, "taker_buy_quote": 915.5492}, {"ts": 1772901240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901300000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 14920.25, "quote_volume": 2670.5541, "trades": 16, "taker_buy_volume": 14749.6, "taker_buy_quote": 2640.1784}, {"ts": 1772901360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 689.77, "quote_volume": 123.46883, "trades": 1, "taker_buy_volume": 689.77, "taker_buy_quote": 123.46883}, {"ts": 1772901420000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 5861.57, "quote_volume": 1049.00672, "trades": 6, "taker_buy_volume": 5647.26, "taker_buy_quote": 1010.85954}, {"ts": 1772901480000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 13315.92, "quote_volume": 2370.35295, "trades": 6, "taker_buy_volume": 119.19, "taker_buy_quote": 21.33501}, {"ts": 1772901540000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 13227.86, "quote_volume": 2361.45551, "trades": 7, "taker_buy_volume": 6896.43, "taker_buy_quote": 1234.46097}, {"ts": 1772901600000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 88980.31, "quote_volume": 15839.81614, "trades": 192, "taker_buy_volume": 37280.41, "taker_buy_quote": 6637.23394}, {"ts": 1772901660000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 11320.3, "quote_volume": 2015.0239, "trades": 4, "taker_buy_volume": 10.5, "taker_buy_quote": 1.8795}, {"ts": 1772901720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772901780000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 8870.74, "quote_volume": 1579.09769, "trades": 21, "taker_buy_volume": 105.97, "taker_buy_quote": 18.96863}, {"ts": 1772901840000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 3399.48, "quote_volume": 607.06393, "trades": 6, "taker_buy_volume": 1956.49, "taker_buy_quote": 350.21171}, {"ts": 1772901900000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 11601.59, "quote_volume": 2075.08302, "trades": 7, "taker_buy_volume": 10000.0, "taker_buy_quote": 1790.0}, {"ts": 1772901960000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 35.18, "quote_volume": 6.28442, "trades": 2, "taker_buy_volume": 22.38, "taker_buy_quote": 4.00602}, {"ts": 1772902020000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 11641.94, "quote_volume": 2073.90632, "trades": 2, "taker_buy_volume": 1641.0, "taker_buy_quote": 293.739}, {"ts": 1772902080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 3608.18, "quote_volume": 645.86422, "trades": 2, "taker_buy_volume": 3608.18, "taker_buy_quote": 645.86422}, {"ts": 1772902140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902260000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 1667.51, "quote_volume": 296.89055, "trades": 3, "taker_buy_volume": 73.77, "taker_buy_quote": 13.20483}, {"ts": 1772902320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1328.69, "quote_volume": 237.83551, "trades": 2, "taker_buy_volume": 1328.69, "taker_buy_quote": 237.83551}, {"ts": 1772902380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 210.65, "quote_volume": 37.70635, "trades": 1, "taker_buy_volume": 210.65, "taker_buy_quote": 37.70635}, {"ts": 1772902440000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 8866.93, "quote_volume": 1578.31354, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902500000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 53.57, "quote_volume": 9.53546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902560000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902620000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 4422.89, "quote_volume": 787.38615, "trades": 2, "taker_buy_volume": 111.73, "taker_buy_quote": 19.99967}, {"ts": 1772902680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902740000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 15224.62, "quote_volume": 2709.98236, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902800000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 704.92, "quote_volume": 125.47576, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772902860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 161254.62, "quote_volume": 28864.57698, "trades": 123, "taker_buy_volume": 154850.45, "taker_buy_quote": 27718.23055}, {"ts": 1772902920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 18626.89, "quote_volume": 3334.21331, "trades": 32, "taker_buy_volume": 18626.89, "taker_buy_quote": 3334.21331}, {"ts": 1772902980000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 107562.15, "quote_volume": 19253.42485, "trades": 26, "taker_buy_volume": 3676.4, "taker_buy_quote": 658.0756}, {"ts": 1772903040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1727.57, "quote_volume": 309.23503, "trades": 1, "taker_buy_volume": 1727.57, "taker_buy_quote": 309.23503}, {"ts": 1772903100000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 314.64, "quote_volume": 56.00592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903160000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 11225.48, "quote_volume": 2009.34917, "trades": 4, "taker_buy_volume": 11213.73, "taker_buy_quote": 2007.25767}, {"ts": 1772903220000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 375.3, "quote_volume": 66.97099, "trades": 2, "taker_buy_volume": 167.59, "taker_buy_quote": 29.99861}, {"ts": 1772903280000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 17.33, "quote_volume": 3.08474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903340000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 392.45, "quote_volume": 70.13742, "trades": 3, "taker_buy_volume": 281.32, "taker_buy_quote": 50.35628}, {"ts": 1772903400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 468.4, "quote_volume": 83.8436, "trades": 1, "taker_buy_volume": 468.4, "taker_buy_quote": 83.8436}, {"ts": 1772903460000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 90.5, "quote_volume": 16.109, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 508.97, "quote_volume": 91.10563, "trades": 3, "taker_buy_volume": 508.97, "taker_buy_quote": 91.10563}, {"ts": 1772903580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903640000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 754.0, "quote_volume": 134.49807, "trades": 2, "taker_buy_volume": 286.07, "taker_buy_quote": 51.20653}, {"ts": 1772903700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 83.79, "quote_volume": 14.99841, "trades": 1, "taker_buy_volume": 83.79, "taker_buy_quote": 14.99841}, {"ts": 1772903760000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 1281.0, "quote_volume": 229.28977, "trades": 2, "taker_buy_volume": 1271.77, "taker_buy_quote": 227.64683}, {"ts": 1772903820000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 554.99, "quote_volume": 98.78822, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772903880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 31.77, "quote_volume": 5.68683, "trades": 1, "taker_buy_volume": 31.77, "taker_buy_quote": 5.68683}, {"ts": 1772903940000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 20112.65, "quote_volume": 3580.16387, "trades": 9, "taker_buy_volume": 112.17, "taker_buy_quote": 20.07843}, {"ts": 1772904000000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904060000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 976.52, "quote_volume": 173.82056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1469.4, "quote_volume": 263.0226, "trades": 3, "taker_buy_volume": 1469.4, "taker_buy_quote": 263.0226}, {"ts": 1772904180000, "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.178, "volume": 272245.9, "quote_volume": 48731.48396, "trades": 114, "taker_buy_volume": 204815.8, "taker_buy_quote": 36662.08243}, {"ts": 1772904240000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 11776.19, "quote_volume": 2107.696, "trades": 14, "taker_buy_volume": 11534.18, "taker_buy_quote": 2064.61822}, {"ts": 1772904300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 33.03, "quote_volume": 5.91237, "trades": 1, "taker_buy_volume": 33.03, "taker_buy_quote": 5.91237}, {"ts": 1772904360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 8572.25, "quote_volume": 1525.8605, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904420000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 290.73, "quote_volume": 51.74994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 777.58, "quote_volume": 139.18682, "trades": 3, "taker_buy_volume": 777.58, "taker_buy_quote": 139.18682}, {"ts": 1772904540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 68.19, "quote_volume": 12.13782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772904660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 794.08, "quote_volume": 142.14032, "trades": 1, "taker_buy_volume": 794.08, "taker_buy_quote": 142.14032}, {"ts": 1772904720000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 13182.0, "quote_volume": 2359.578, "trades": 8, "taker_buy_volume": 13182.0, "taker_buy_quote": 2359.578}, {"ts": 1772904780000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 10512.01, "quote_volume": 1871.19416, "trades": 2, "taker_buy_volume": 56.38, "taker_buy_quote": 10.09202}, {"ts": 1772904840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 93.23, "quote_volume": 16.68817, "trades": 1, "taker_buy_volume": 93.23, "taker_buy_quote": 16.68817}, {"ts": 1772904900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 30.18, "quote_volume": 5.40222, "trades": 1, "taker_buy_volume": 30.18, "taker_buy_quote": 5.40222}, {"ts": 1772904960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905020000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 15.16, "quote_volume": 2.69848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 129.38, "quote_volume": 23.15902, "trades": 1, "taker_buy_volume": 129.38, "taker_buy_quote": 23.15902}, {"ts": 1772905140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905200000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 66.64, "quote_volume": 11.86192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905260000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905320000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 16.3, "quote_volume": 2.9177, "trades": 1, "taker_buy_volume": 16.3, "taker_buy_quote": 2.9177}, {"ts": 1772905440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 10060.09, "quote_volume": 1800.75611, "trades": 13, "taker_buy_volume": 10060.09, "taker_buy_quote": 1800.75611}, {"ts": 1772905620000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 12043.45, "quote_volume": 2145.75543, "trades": 3, "taker_buy_volume": 2021.33, "taker_buy_quote": 361.81807}, {"ts": 1772905680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772905920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 3819.62, "quote_volume": 683.71198, "trades": 3, "taker_buy_volume": 3819.62, "taker_buy_quote": 683.71198}, {"ts": 1772905980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 81.4, "quote_volume": 14.5706, "trades": 1, "taker_buy_volume": 81.4, "taker_buy_quote": 14.5706}, {"ts": 1772906100000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 96.42, "quote_volume": 17.16276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 483.29, "quote_volume": 86.50891, "trades": 1, "taker_buy_volume": 483.29, "taker_buy_quote": 86.50891}, {"ts": 1772906220000, "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.18, "volume": 121189.87, "quote_volume": 21692.94363, "trades": 91, "taker_buy_volume": 80289.85, "taker_buy_quote": 14371.94531}, {"ts": 1772906280000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 44.44, "quote_volume": 7.9992, "trades": 1, "taker_buy_volume": 44.44, "taker_buy_quote": 7.9992}, {"ts": 1772906340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2058.38, "quote_volume": 368.45002, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906400000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 802.12, "quote_volume": 144.33716, "trades": 2, "taker_buy_volume": 757.68, "taker_buy_quote": 136.3824}, {"ts": 1772906460000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 3043.96, "quote_volume": 544.90219, "trades": 3, "taker_buy_volume": 33.35, "taker_buy_quote": 6.003}, {"ts": 1772906520000, "open": 0.179, "high": 0.18, "low": 0.176, "close": 0.176, "volume": 1871773.57, "quote_volume": 332046.43883, "trades": 676, "taker_buy_volume": 608864.04, "taker_buy_quote": 107901.96829}, {"ts": 1772906580000, "open": 0.177, "high": 0.179, "low": 0.177, "close": 0.178, "volume": 417733.52, "quote_volume": 74311.8471, "trades": 334, "taker_buy_volume": 189392.7, "taker_buy_quote": 33672.80354}, {"ts": 1772906640000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 48748.02, "quote_volume": 8678.21792, "trades": 50, "taker_buy_volume": 43961.63, "taker_buy_quote": 7826.2405}, {"ts": 1772906700000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 38327.28, "quote_volume": 6822.25584, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906760000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 230852.56, "quote_volume": 41091.75568, "trades": 139, "taker_buy_volume": 115545.98, "taker_buy_quote": 20567.18444}, {"ts": 1772906820000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 112976.72, "quote_volume": 20109.81116, "trades": 33, "taker_buy_volume": 127.0, "taker_buy_quote": 22.606}, {"ts": 1772906880000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772906940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1202.14, "quote_volume": 212.77878, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907000000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 9043.13, "quote_volume": 1600.7575, "trades": 2, "taker_buy_volume": 123.49, "taker_buy_quote": 21.98122}, {"ts": 1772907060000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 1012.26, "quote_volume": 179.33007, "trades": 4, "taker_buy_volume": 160.05, "taker_buy_quote": 28.4889}, {"ts": 1772907120000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 3569.51, "quote_volume": 635.35226, "trades": 3, "taker_buy_volume": 3548.99, "taker_buy_quote": 631.72022}, {"ts": 1772907180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907240000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907300000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 238986.37, "quote_volume": 42539.57386, "trades": 135, "taker_buy_volume": 206682.71, "taker_buy_quote": 36789.52238}, {"ts": 1772907360000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 1215.15, "quote_volume": 215.67308, "trades": 3, "taker_buy_volume": 591.53, "taker_buy_quote": 105.29234}, {"ts": 1772907420000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 9851.44, "quote_volume": 1753.51113, "trades": 7, "taker_buy_volume": 9806.25, "taker_buy_quote": 1745.5125}, {"ts": 1772907480000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 47410.54, "quote_volume": 8391.66558, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907540000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 2806.75, "quote_volume": 499.59212, "trades": 2, "taker_buy_volume": 2797.37, "taker_buy_quote": 497.93186}, {"ts": 1772907600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2963.74, "quote_volume": 527.54572, "trades": 9, "taker_buy_volume": 2963.74, "taker_buy_quote": 527.54572}, {"ts": 1772907660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 709.2, "quote_volume": 126.2376, "trades": 2, "taker_buy_volume": 709.2, "taker_buy_quote": 126.2376}, {"ts": 1772907720000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 23711.93, "quote_volume": 4222.26563, "trades": 36, "taker_buy_volume": 23711.93, "taker_buy_quote": 4222.26563}, {"ts": 1772907780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 60.28, "quote_volume": 10.79012, "trades": 1, "taker_buy_volume": 60.28, "taker_buy_quote": 10.79012}, {"ts": 1772907840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772907900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1745.81, "quote_volume": 312.49999, "trades": 2, "taker_buy_volume": 1745.81, "taker_buy_quote": 312.49999}, {"ts": 1772907960000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 10.0, "quote_volume": 1.78, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908020000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908080000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 1092.05, "quote_volume": 194.3919, "trades": 3, "taker_buy_volume": 7.0, "taker_buy_quote": 1.253}, {"ts": 1772908140000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908200000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 8626.75, "quote_volume": 1543.8117, "trades": 5, "taker_buy_volume": 8250.2, "taker_buy_quote": 1476.7858}, {"ts": 1772908260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 31631.1, "quote_volume": 5661.9669, "trades": 5, "taker_buy_volume": 31631.1, "taker_buy_quote": 5661.9669}, {"ts": 1772908320000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 528.0, "quote_volume": 93.984, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 314.9, "quote_volume": 56.3671, "trades": 1, "taker_buy_volume": 314.9, "taker_buy_quote": 56.3671}, {"ts": 1772908440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 27.93, "quote_volume": 4.99947, "trades": 1, "taker_buy_volume": 27.93, "taker_buy_quote": 4.99947}, {"ts": 1772908500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 558.65, "quote_volume": 99.99835, "trades": 1, "taker_buy_volume": 558.65, "taker_buy_quote": 99.99835}, {"ts": 1772908680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908740000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 733.47, "quote_volume": 130.55766, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908800000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908860000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908920000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772908980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 3692.05, "quote_volume": 660.87695, "trades": 4, "taker_buy_volume": 3692.05, "taker_buy_quote": 660.87695}, {"ts": 1772909040000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 103477.62, "quote_volume": 18539.23828, "trades": 55, "taker_buy_volume": 102617.49, "taker_buy_quote": 18385.27501}, {"ts": 1772909100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5935.87, "quote_volume": 1062.52073, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 56.33, "quote_volume": 10.08307, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909220000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 68753.69, "quote_volume": 12307.02301, "trades": 59, "taker_buy_volume": 17224.82, "taker_buy_quote": 3083.35528}, {"ts": 1772909280000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909340000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909400000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909460000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 51.1, "quote_volume": 9.198, "trades": 1, "taker_buy_volume": 51.1, "taker_buy_quote": 9.198}, {"ts": 1772909520000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909580000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 111.74, "quote_volume": 20.1132, "trades": 1, "taker_buy_volume": 111.74, "taker_buy_quote": 20.1132}, {"ts": 1772909640000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909700000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 12747.08, "quote_volume": 2294.4744, "trades": 4, "taker_buy_volume": 12747.08, "taker_buy_quote": 2294.4744}, {"ts": 1772909760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 156.65, "quote_volume": 28.04035, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772909880000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 751.02, "quote_volume": 135.1622, "trades": 2, "taker_buy_volume": 729.62, "taker_buy_quote": 131.3316}, {"ts": 1772909940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 224.02, "quote_volume": 40.09958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 10100.0, "quote_volume": 1807.9, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910180000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 1483.79, "quote_volume": 266.71466, "trades": 2, "taker_buy_volume": 1116.25, "taker_buy_quote": 200.925}, {"ts": 1772910240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 599.8, "quote_volume": 107.3642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910300000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 774.66, "quote_volume": 139.4388, "trades": 1, "taker_buy_volume": 774.66, "taker_buy_quote": 139.4388}, {"ts": 1772910360000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 457.13, "quote_volume": 81.85402, "trades": 2, "taker_buy_volume": 27.75, "taker_buy_quote": 4.995}, {"ts": 1772910420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 17.14, "quote_volume": 3.06806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 8.02, "quote_volume": 1.43558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 19978.96, "quote_volume": 3576.23384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 32.0, "quote_volume": 5.728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910720000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 87.63, "quote_volume": 15.68577, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772910960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 86.63, "quote_volume": 15.50677, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911020000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 2776.94, "quote_volume": 498.83566, "trades": 2, "taker_buy_volume": 1763.4, "taker_buy_quote": 317.412}, {"ts": 1772911080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 781.25, "quote_volume": 139.84375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 95783.04, "quote_volume": 17145.16416, "trades": 78, "taker_buy_volume": 67003.42, "taker_buy_quote": 11993.61218}, {"ts": 1772911200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2700.0, "quote_volume": 483.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2623.53, "quote_volume": 469.61187, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2091.85, "quote_volume": 374.44115, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911500000, "open": 0.18, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 355419.29, "quote_volume": 63975.66348, "trades": 202, "taker_buy_volume": 227427.94, "taker_buy_quote": 40937.2292}, {"ts": 1772911560000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 129937.72, "quote_volume": 23388.7896, "trades": 65, "taker_buy_volume": 104760.64, "taker_buy_quote": 18856.9152}, {"ts": 1772911620000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911680000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1702.84, "quote_volume": 304.80836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911800000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 65.57, "quote_volume": 11.8026, "trades": 1, "taker_buy_volume": 65.57, "taker_buy_quote": 11.8026}, {"ts": 1772911860000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 114079.55, "quote_volume": 20534.319, "trades": 33, "taker_buy_volume": 114079.55, "taker_buy_quote": 20534.319}, {"ts": 1772911920000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772911980000, "open": 0.179, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 89124.52, "quote_volume": 16046.86341, "trades": 101, "taker_buy_volume": 41368.04, "taker_buy_quote": 7450.77474}, {"ts": 1772912040000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 221166.69, "quote_volume": 39811.14062, "trades": 110, "taker_buy_volume": 37000.02, "taker_buy_quote": 6661.14002}, {"ts": 1772912100000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 55504.62, "quote_volume": 9990.6316, "trades": 32, "taker_buy_volume": 6174.48, "taker_buy_quote": 1111.4064}, {"ts": 1772912160000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 461.0, "quote_volume": 82.98, "trades": 1, "taker_buy_volume": 461.0, "taker_buy_quote": 82.98}, {"ts": 1772912220000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 16134.08, "quote_volume": 2888.05543, "trades": 2, "taker_buy_volume": 55.11, "taker_buy_quote": 9.9198}, {"ts": 1772912280000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 63.76, "quote_volume": 11.4768, "trades": 1, "taker_buy_volume": 63.76, "taker_buy_quote": 11.4768}, {"ts": 1772912340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 16038.77, "quote_volume": 2870.93983, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 19145.23, "quote_volume": 3426.99617, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 13784.57, "quote_volume": 2467.43803, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912520000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 35608.04, "quote_volume": 6374.00116, "trades": 23, "taker_buy_volume": 162.0, "taker_buy_quote": 29.16}, {"ts": 1772912580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912640000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 175.95, "quote_volume": 31.671, "trades": 2, "taker_buy_volume": 175.95, "taker_buy_quote": 31.671}, {"ts": 1772912700000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912760000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912820000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1284.57, "quote_volume": 231.2226, "trades": 2, "taker_buy_volume": 1284.57, "taker_buy_quote": 231.2226}, {"ts": 1772912880000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772912940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 10469.85, "quote_volume": 1874.10315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1000.05, "quote_volume": 179.00895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 7289.7, "quote_volume": 1304.8563, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913120000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 4613.55, "quote_volume": 825.85822, "trades": 4, "taker_buy_volume": 32.77, "taker_buy_quote": 5.8986}, {"ts": 1772913180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 4681.02, "quote_volume": 837.90258, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 935.48, "quote_volume": 167.45092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 736.29, "quote_volume": 131.79591, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913480000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 111.11, "quote_volume": 19.9998, "trades": 1, "taker_buy_volume": 111.11, "taker_buy_quote": 19.9998}, {"ts": 1772913540000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913600000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 202.81, "quote_volume": 36.44224, "trades": 4, "taker_buy_volume": 139.25, "taker_buy_quote": 25.065}, {"ts": 1772913660000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913720000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1111.11, "quote_volume": 198.88869, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913780000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 66507.0, "quote_volume": 11901.30565, "trades": 51, "taker_buy_volume": 14145.43, "taker_buy_quote": 2532.03197}, {"ts": 1772913840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 36.55, "quote_volume": 6.54245, "trades": 1, "taker_buy_volume": 36.55, "taker_buy_quote": 6.54245}, {"ts": 1772913900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772913960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 950.0, "quote_volume": 170.05, "trades": 1, "taker_buy_volume": 950.0, "taker_buy_quote": 170.05}, {"ts": 1772914020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 147583.76, "quote_volume": 26417.49304, "trades": 70, "taker_buy_volume": 141384.27, "taker_buy_quote": 25307.78433}, {"ts": 1772914080000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 962.89, "quote_volume": 171.39442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914140000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 1713.86, "quote_volume": 305.10497, "trades": 2, "taker_buy_volume": 37.89, "taker_buy_quote": 6.78231}, {"ts": 1772914200000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1011.93, "quote_volume": 180.12354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 62291.82, "quote_volume": 11150.23578, "trades": 93, "taker_buy_volume": 17428.73, "taker_buy_quote": 3119.74267}, {"ts": 1772914320000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 35798.28, "quote_volume": 6407.89767, "trades": 32, "taker_buy_volume": 35792.14, "taker_buy_quote": 6406.79861}, {"ts": 1772914380000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 218.65, "quote_volume": 39.30043, "trades": 2, "taker_buy_volume": 162.08, "taker_buy_quote": 29.1744}, {"ts": 1772914440000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 3623.3, "quote_volume": 648.75304, "trades": 2, "taker_buy_volume": 182.34, "taker_buy_quote": 32.8212}, {"ts": 1772914500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 151337.46, "quote_volume": 27089.40534, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 7.83, "quote_volume": 1.40157, "trades": 1, "taker_buy_volume": 7.83, "taker_buy_quote": 1.40157}, {"ts": 1772914620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 680.82, "quote_volume": 121.86678, "trades": 2, "taker_buy_volume": 680.82, "taker_buy_quote": 121.86678}, {"ts": 1772914680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 20.18, "quote_volume": 3.61222, "trades": 1, "taker_buy_volume": 20.18, "taker_buy_quote": 3.61222}, {"ts": 1772914740000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 36.51, "quote_volume": 6.49878, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914800000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 2514.03, "quote_volume": 448.08662, "trades": 5, "taker_buy_volume": 589.28, "taker_buy_quote": 105.48112}, {"ts": 1772914860000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914920000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772914980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 60.25, "quote_volume": 10.78475, "trades": 1, "taker_buy_volume": 60.25, "taker_buy_quote": 10.78475}, {"ts": 1772915040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 351.7, "quote_volume": 62.9543, "trades": 1, "taker_buy_volume": 351.7, "taker_buy_quote": 62.9543}, {"ts": 1772915100000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 662.73, "quote_volume": 117.96594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915160000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 1071.69, "quote_volume": 191.53402, "trades": 4, "taker_buy_volume": 773.2, "taker_buy_quote": 138.4028}, {"ts": 1772915220000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915280000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 4294.56, "quote_volume": 764.43168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915340000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 574.3, "quote_volume": 102.2254, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915400000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 4000.79, "quote_volume": 712.14062, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915460000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915520000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915580000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 1570.58, "quote_volume": 280.73272, "trades": 3, "taker_buy_volume": 1169.48, "taker_buy_quote": 209.33692}, {"ts": 1772915640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915700000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1029.6, "quote_volume": 183.2688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915760000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 11.97, "quote_volume": 2.13066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915820000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772915880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2275.64, "quote_volume": 407.33956, "trades": 1, "taker_buy_volume": 2275.64, "taker_buy_quote": 407.33956}, {"ts": 1772915940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2301.17, "quote_volume": 411.90943, "trades": 2, "taker_buy_volume": 2301.17, "taker_buy_quote": 411.90943}, {"ts": 1772916000000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 394.8, "quote_volume": 70.33026, "trades": 2, "taker_buy_volume": 55.86, "taker_buy_quote": 9.99894}, {"ts": 1772916060000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1786.96, "quote_volume": 318.07888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916120000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 165.9, "quote_volume": 29.5302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916180000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 19276.95, "quote_volume": 3448.27453, "trades": 3, "taker_buy_volume": 16977.43, "taker_buy_quote": 3038.95997}, {"ts": 1772916240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916300000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 140.31, "quote_volume": 24.97518, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 574.8, "quote_volume": 102.8892, "trades": 1, "taker_buy_volume": 574.8, "taker_buy_quote": 102.8892}, {"ts": 1772916420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 55.86, "quote_volume": 9.99894, "trades": 1, "taker_buy_volume": 55.86, "taker_buy_quote": 9.99894}, {"ts": 1772916480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916540000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 2759.76, "quote_volume": 492.61864, "trades": 2, "taker_buy_volume": 1381.36, "taker_buy_quote": 247.26344}, {"ts": 1772916600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916720000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916780000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2782.3, "quote_volume": 495.2494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772916840000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 56982.84, "quote_volume": 10142.97346, "trades": 6, "taker_buy_volume": 27.94, "taker_buy_quote": 5.00126}, {"ts": 1772916900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 985.02, "quote_volume": 176.31858, "trades": 2, "taker_buy_volume": 985.02, "taker_buy_quote": 176.31858}, {"ts": 1772916960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 156983.41, "quote_volume": 28100.03039, "trades": 82, "taker_buy_volume": 156983.41, "taker_buy_quote": 28100.03039}, {"ts": 1772917020000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 126463.24, "quote_volume": 22630.83115, "trades": 57, "taker_buy_volume": 85916.75, "taker_buy_quote": 15379.09825}, {"ts": 1772917080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 63642.12, "quote_volume": 11391.93948, "trades": 41, "taker_buy_volume": 63217.56, "taker_buy_quote": 11315.94324}, {"ts": 1772917140000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 3288.87, "quote_volume": 591.9273, "trades": 3, "taker_buy_volume": 3219.57, "taker_buy_quote": 579.5226}, {"ts": 1772917200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 277.0, "quote_volume": 49.583, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917260000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 49223.56, "quote_volume": 8811.51478, "trades": 33, "taker_buy_volume": 497.54, "taker_buy_quote": 89.5572}, {"ts": 1772917320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917620000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 51.65, "quote_volume": 9.1937, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917680000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 122.02, "quote_volume": 21.71956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917740000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 13918.93, "quote_volume": 2477.56954, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917800000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917860000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917920000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 8189.26, "quote_volume": 1457.68828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772917980000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 271.65, "quote_volume": 48.3537, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918040000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 148.48, "quote_volume": 26.42944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 116.64, "quote_volume": 20.87856, "trades": 5, "taker_buy_volume": 116.64, "taker_buy_quote": 20.87856}, {"ts": 1772918160000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 724.02, "quote_volume": 129.2176, "trades": 5, "taker_buy_volume": 342.04, "taker_buy_quote": 61.22516}, {"ts": 1772918220000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 399.72, "quote_volume": 71.49829, "trades": 4, "taker_buy_volume": 348.13, "taker_buy_quote": 62.31527}, {"ts": 1772918280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 58.58, "quote_volume": 10.48582, "trades": 1, "taker_buy_volume": 58.58, "taker_buy_quote": 10.48582}, {"ts": 1772918340000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 262.92, "quote_volume": 47.05181, "trades": 2, "taker_buy_volume": 252.05, "taker_buy_quote": 45.11695}, {"ts": 1772918400000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 202.42, "quote_volume": 36.12652, "trades": 2, "taker_buy_volume": 95.76, "taker_buy_quote": 17.14104}, {"ts": 1772918460000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 1289.44, "quote_volume": 229.5763, "trades": 3, "taker_buy_volume": 55.98, "taker_buy_quote": 10.02042}, {"ts": 1772918520000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 325.72, "quote_volume": 57.97816, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918580000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 37.34, "quote_volume": 6.64652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918640000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 11.23, "quote_volume": 1.99894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918700000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 107.18, "quote_volume": 19.07804, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 405.36, "quote_volume": 72.55944, "trades": 2, "taker_buy_volume": 405.36, "taker_buy_quote": 72.55944}, {"ts": 1772918820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772918880000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 894.18, "quote_volume": 160.00212, "trades": 2, "taker_buy_volume": 838.08, "taker_buy_quote": 150.01632}, {"ts": 1772918940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 500.0, "quote_volume": 89.5, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 89.5}, {"ts": 1772919180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 10030.0, "quote_volume": 1795.37, "trades": 20, "taker_buy_volume": 10030.0, "taker_buy_quote": 1795.37}, {"ts": 1772919240000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 2594.88, "quote_volume": 461.89544, "trades": 2, "taker_buy_volume": 6.8, "taker_buy_quote": 1.2172}, {"ts": 1772919300000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 155935.04, "quote_volume": 27756.43712, "trades": 63, "taker_buy_volume": 19522.13, "taker_buy_quote": 3474.93914}, {"ts": 1772919360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 279.32, "quote_volume": 49.99828, "trades": 1, "taker_buy_volume": 279.32, "taker_buy_quote": 49.99828}, {"ts": 1772919420000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 74.28, "quote_volume": 13.28768, "trades": 2, "taker_buy_volume": 65.84, "taker_buy_quote": 11.78536}, {"ts": 1772919480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 33.66, "quote_volume": 6.02514, "trades": 1, "taker_buy_volume": 33.66, "taker_buy_quote": 6.02514}, {"ts": 1772919540000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 275.15, "quote_volume": 49.22485, "trades": 2, "taker_buy_volume": 248.15, "taker_buy_quote": 44.41885}, {"ts": 1772919600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1529.07, "quote_volume": 272.17446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919780000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772919840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 37.87, "quote_volume": 6.77873, "trades": 1, "taker_buy_volume": 37.87, "taker_buy_quote": 6.77873}, {"ts": 1772919900000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 11281.43, "quote_volume": 2019.34746, "trades": 3, "taker_buy_volume": 11252.92, "taker_buy_quote": 2014.27268}, {"ts": 1772919960000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 6334.62, "quote_volume": 1127.56236, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 3077.27, "quote_volume": 550.83133, "trades": 2, "taker_buy_volume": 3077.27, "taker_buy_quote": 550.83133}, {"ts": 1772920080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5060.35, "quote_volume": 905.80265, "trades": 2, "taker_buy_volume": 5060.35, "taker_buy_quote": 905.80265}, {"ts": 1772920140000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 24324.21, "quote_volume": 4353.91256, "trades": 8, "taker_buy_volume": 24203.18, "taker_buy_quote": 4332.36922}, {"ts": 1772920200000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 9940.61, "quote_volume": 1769.42858, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920260000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920320000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 1189.25, "quote_volume": 211.95434, "trades": 2, "taker_buy_volume": 267.84, "taker_buy_quote": 47.94336}, {"ts": 1772920380000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 3038.07, "quote_volume": 540.77646, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 185.8, "quote_volume": 33.2582, "trades": 2, "taker_buy_volume": 185.8, "taker_buy_quote": 33.2582}, {"ts": 1772920500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920560000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 721.01, "quote_volume": 128.33978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920620000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 8208.21, "quote_volume": 1461.08032, "trades": 2, "taker_buy_volume": 18.94, "taker_buy_quote": 3.39026}, {"ts": 1772920680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 561.79, "quote_volume": 100.56041, "trades": 1, "taker_buy_volume": 561.79, "taker_buy_quote": 100.56041}, {"ts": 1772920740000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 25.83, "quote_volume": 4.59774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920800000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 953.96, "quote_volume": 169.80488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920860000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920920000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772920980000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2637.51, "quote_volume": 469.47678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921040000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921100000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921160000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921220000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 794.08, "quote_volume": 141.34624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921280000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 91.49, "quote_volume": 16.36682, "trades": 2, "taker_buy_volume": 81.6, "taker_buy_quote": 14.6064}, {"ts": 1772921340000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2435.94, "quote_volume": 433.59732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921400000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 25.56, "quote_volume": 4.55526, "trades": 2, "taker_buy_volume": 5.58, "taker_buy_quote": 0.99882}, {"ts": 1772921460000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921520000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921580000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 56.02, "quote_volume": 9.97156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921640000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 710.11, "quote_volume": 127.07629, "trades": 4, "taker_buy_volume": 676.71, "taker_buy_quote": 121.13109}, {"ts": 1772921700000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 91.53, "quote_volume": 16.33193, "trades": 2, "taker_buy_volume": 39.59, "taker_buy_quote": 7.08661}, {"ts": 1772921760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 30.04, "quote_volume": 5.37716, "trades": 1, "taker_buy_volume": 30.04, "taker_buy_quote": 5.37716}, {"ts": 1772921820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772921880000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 3877.56, "quote_volume": 693.9907, "trades": 3, "taker_buy_volume": 3785.02, "taker_buy_quote": 677.51858}, {"ts": 1772921940000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 30.01, "quote_volume": 5.34178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922000000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 96934.8, "quote_volume": 17254.3944, "trades": 93, "taker_buy_volume": 82403.14, "taker_buy_quote": 14667.75892}, {"ts": 1772922060000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1123.59, "quote_volume": 199.99902, "trades": 1, "taker_buy_volume": 1123.59, "taker_buy_quote": 199.99902}, {"ts": 1772922120000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1783.24, "quote_volume": 317.41672, "trades": 2, "taker_buy_volume": 1783.24, "taker_buy_quote": 317.41672}, {"ts": 1772922180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 7759.96, "quote_volume": 1381.27288, "trades": 9, "taker_buy_volume": 7759.96, "taker_buy_quote": 1381.27288}, {"ts": 1772922240000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922300000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 140.44, "quote_volume": 24.99832, "trades": 1, "taker_buy_volume": 140.44, "taker_buy_quote": 24.99832}, {"ts": 1772922420000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 108.76, "quote_volume": 19.25052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922480000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 1207.05, "quote_volume": 213.67795, "trades": 4, "taker_buy_volume": 30.1, "taker_buy_quote": 5.3578}, {"ts": 1772922540000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 3612.0, "quote_volume": 639.3707, "trades": 4, "taker_buy_volume": 46.7, "taker_buy_quote": 8.3126}, {"ts": 1772922600000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 584.16, "quote_volume": 103.93246, "trades": 3, "taker_buy_volume": 536.14, "taker_buy_quote": 95.43292}, {"ts": 1772922660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772922720000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 707.72, "quote_volume": 125.27245, "trades": 3, "taker_buy_volume": 6.01, "taker_buy_quote": 1.06978}, {"ts": 1772922780000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 115964.5, "quote_volume": 20525.7958, "trades": 119, "taker_buy_volume": 22388.34, "taker_buy_quote": 3962.81548}, {"ts": 1772922840000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 332.29, "quote_volume": 58.81533, "trades": 3, "taker_buy_volume": 332.29, "taker_buy_quote": 58.81533}, {"ts": 1772922900000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 10038.35, "quote_volume": 1772.33317, "trades": 11, "taker_buy_volume": 5583.57, "taker_buy_quote": 988.29189}, {"ts": 1772922960000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 109480.67, "quote_volume": 19268.99292, "trades": 172, "taker_buy_volume": 94836.69, "taker_buy_quote": 16691.65244}, {"ts": 1772923020000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 4156.66, "quote_volume": 731.57798, "trades": 35, "taker_buy_volume": 4147.68, "taker_buy_quote": 729.9975}, {"ts": 1772923080000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 574.03, "quote_volume": 101.03532, "trades": 2, "taker_buy_volume": 6.04, "taker_buy_quote": 1.06908}, {"ts": 1772923140000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923200000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 23691.58, "quote_volume": 4172.19466, "trades": 3, "taker_buy_volume": 2476.58, "taker_buy_quote": 438.35466}, {"ts": 1772923260000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 17288.89, "quote_volume": 3054.80844, "trades": 6, "taker_buy_volume": 11963.8, "taker_buy_quote": 2117.5926}, {"ts": 1772923320000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 149.02, "quote_volume": 26.25761, "trades": 3, "taker_buy_volume": 30.09, "taker_buy_quote": 5.32593}, {"ts": 1772923380000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 4005.7, "quote_volume": 709.0089, "trades": 3, "taker_buy_volume": 4005.7, "taker_buy_quote": 709.0089}, {"ts": 1772923440000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 9862.1, "quote_volume": 1745.58034, "trades": 4, "taker_buy_volume": 9850.74, "taker_buy_quote": 1743.58098}, {"ts": 1772923500000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2068.88, "quote_volume": 364.12288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923560000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 11436.99, "quote_volume": 2024.34723, "trades": 8, "taker_buy_volume": 11436.99, "taker_buy_quote": 2024.34723}, {"ts": 1772923620000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 25833.1, "quote_volume": 4570.92244, "trades": 17, "taker_buy_volume": 24296.84, "taker_buy_quote": 4300.54068}, {"ts": 1772923680000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 77.01, "quote_volume": 13.63077, "trades": 1, "taker_buy_volume": 77.01, "taker_buy_quote": 13.63077}, {"ts": 1772923740000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923800000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772923920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 289.98, "quote_volume": 51.32646, "trades": 1, "taker_buy_volume": 289.98, "taker_buy_quote": 51.32646}, {"ts": 1772923980000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 11100.69, "quote_volume": 1964.82213, "trades": 3, "taker_buy_volume": 11100.69, "taker_buy_quote": 1964.82213}, {"ts": 1772924040000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 11620.87, "quote_volume": 2056.89399, "trades": 6, "taker_buy_volume": 11620.87, "taker_buy_quote": 2056.89399}, {"ts": 1772924100000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 27087.07, "quote_volume": 4794.41139, "trades": 8, "taker_buy_volume": 27087.07, "taker_buy_quote": 4794.41139}, {"ts": 1772924160000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 904.4, "quote_volume": 160.0788, "trades": 2, "taker_buy_volume": 904.4, "taker_buy_quote": 160.0788}, {"ts": 1772924220000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 54.1, "quote_volume": 9.5757, "trades": 1, "taker_buy_volume": 54.1, "taker_buy_quote": 9.5757}, {"ts": 1772924280000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 244.24, "quote_volume": 43.23048, "trades": 1, "taker_buy_volume": 244.24, "taker_buy_quote": 43.23048}, {"ts": 1772924340000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 11435.87, "quote_volume": 2024.13754, "trades": 10, "taker_buy_volume": 11424.42, "taker_buy_quote": 2022.12234}, {"ts": 1772924400000, "open": 0.177, "high": 0.178, "low": 0.176, "close": 0.177, "volume": 130667.51, "quote_volume": 23130.65508, "trades": 133, "taker_buy_volume": 119740.69, "taker_buy_quote": 21196.93503}, {"ts": 1772924460000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 10.0, "quote_volume": 1.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924520000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 21804.61, "quote_volume": 3847.97, "trades": 10, "taker_buy_volume": 10358.64, "taker_buy_quote": 1833.47928}, {"ts": 1772924580000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924640000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 3859.18, "quote_volume": 683.07486, "trades": 2, "taker_buy_volume": 3859.18, "taker_buy_quote": 683.07486}, {"ts": 1772924700000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 11608.4, "quote_volume": 2054.4098, "trades": 10, "taker_buy_volume": 11331.4, "taker_buy_quote": 2005.6578}, {"ts": 1772924760000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 322.08, "quote_volume": 56.68608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924820000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772924880000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 20617.55, "quote_volume": 3649.30635, "trades": 23, "taker_buy_volume": 20617.55, "taker_buy_quote": 3649.30635}, {"ts": 1772924940000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 5683.46, "quote_volume": 1005.96106, "trades": 4, "taker_buy_volume": 5672.1, "taker_buy_quote": 1003.9617}, {"ts": 1772925000000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 14825.65, "quote_volume": 2609.69603, "trades": 9, "taker_buy_volume": 381.63, "taker_buy_quote": 67.54851}, {"ts": 1772925060000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 5672.1, "quote_volume": 1003.9617, "trades": 1, "taker_buy_volume": 5672.1, "taker_buy_quote": 1003.9617}, {"ts": 1772925120000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 256321.07, "quote_volume": 45369.02939, "trades": 105, "taker_buy_volume": 176010.12, "taker_buy_quote": 31153.99124}, {"ts": 1772925180000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 73845.08, "quote_volume": 13070.57916, "trades": 60, "taker_buy_volume": 50052.51, "taker_buy_quote": 8859.29427}, {"ts": 1772925240000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 68557.1, "quote_volume": 12134.6067, "trades": 115, "taker_buy_volume": 33074.9, "taker_buy_quote": 5854.2573}, {"ts": 1772925300000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 86563.42, "quote_volume": 15321.72534, "trades": 20, "taker_buy_volume": 1525.75, "taker_buy_quote": 270.05775}, {"ts": 1772925360000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925420000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 406.58, "quote_volume": 71.55808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925480000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925540000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 30913.56, "quote_volume": 5471.69112, "trades": 47, "taker_buy_volume": 30904.56, "taker_buy_quote": 5470.10712}, {"ts": 1772925600000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 124.42, "quote_volume": 22.02234, "trades": 2, "taker_buy_volume": 124.42, "taker_buy_quote": 22.02234}, {"ts": 1772925660000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 3036.24, "quote_volume": 534.37824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772925720000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 183962.13, "quote_volume": 32561.26861, "trades": 76, "taker_buy_volume": 122223.45, "taker_buy_quote": 21633.55065}, {"ts": 1772925780000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 9386.1, "quote_volume": 1661.3397, "trades": 22, "taker_buy_volume": 9386.1, "taker_buy_quote": 1661.3397}, {"ts": 1772925840000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 78786.49, "quote_volume": 13883.85079, "trades": 47, "taker_buy_volume": 17428.55, "taker_buy_quote": 3084.85335}, {"ts": 1772925900000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 112059.83, "quote_volume": 19834.41497, "trades": 62, "taker_buy_volume": 27363.53, "taker_buy_quote": 4843.34481}, {"ts": 1772925960000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 20027.75, "quote_volume": 3524.884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926020000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926080000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 538.03, "quote_volume": 94.69328, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926140000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 141.36, "quote_volume": 25.02072, "trades": 1, "taker_buy_volume": 141.36, "taker_buy_quote": 25.02072}, {"ts": 1772926200000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 823.93, "quote_volume": 145.02015, "trades": 3, "taker_buy_volume": 8.47, "taker_buy_quote": 1.49919}, {"ts": 1772926260000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 11955.59, "quote_volume": 2106.13943, "trades": 3, "taker_buy_volume": 1955.59, "taker_buy_quote": 346.13943}, {"ts": 1772926320000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 10572.58, "quote_volume": 1871.34666, "trades": 3, "taker_buy_volume": 10572.58, "taker_buy_quote": 1871.34666}, {"ts": 1772926380000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 5941.76, "quote_volume": 1051.69152, "trades": 5, "taker_buy_volume": 5941.76, "taker_buy_quote": 1051.69152}, {"ts": 1772926440000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 159567.3, "quote_volume": 28243.21965, "trades": 179, "taker_buy_volume": 112590.57, "taker_buy_quote": 19928.53089}, {"ts": 1772926500000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 116.0, "quote_volume": 20.648, "trades": 1, "taker_buy_volume": 116.0, "taker_buy_quote": 20.648}, {"ts": 1772926560000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 158.57, "quote_volume": 28.22546, "trades": 1, "taker_buy_volume": 158.57, "taker_buy_quote": 28.22546}, {"ts": 1772926620000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 559.18, "quote_volume": 99.47486, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 89.0}, {"ts": 1772926680000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 112.34, "quote_volume": 19.99652, "trades": 2, "taker_buy_volume": 112.34, "taker_buy_quote": 19.99652}, {"ts": 1772926740000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926800000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 15024.8, "quote_volume": 2659.3896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772926980000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927040000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 11235.95, "quote_volume": 1999.9991, "trades": 1, "taker_buy_volume": 11235.95, "taker_buy_quote": 1999.9991}, {"ts": 1772927100000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927160000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 5624.86, "quote_volume": 1001.21819, "trades": 2, "taker_buy_volume": 5617.97, "taker_buy_quote": 999.99866}, {"ts": 1772927220000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 595.66, "quote_volume": 106.02748, "trades": 3, "taker_buy_volume": 595.66, "taker_buy_quote": 106.02748}, {"ts": 1772927280000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927340000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927400000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 5617.97, "quote_volume": 999.99866, "trades": 1, "taker_buy_volume": 5617.97, "taker_buy_quote": 999.99866}, {"ts": 1772927460000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927520000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 5617.97, "quote_volume": 999.99866, "trades": 2, "taker_buy_volume": 5617.97, "taker_buy_quote": 999.99866}, {"ts": 1772927580000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927640000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 761.62, "quote_volume": 135.56836, "trades": 1, "taker_buy_volume": 761.62, "taker_buy_quote": 135.56836}, {"ts": 1772927700000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927760000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927820000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927880000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772927940000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928000000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 213.71, "quote_volume": 37.87723, "trades": 4, "taker_buy_volume": 50.56, "taker_buy_quote": 8.99968}, {"ts": 1772928060000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 495.27, "quote_volume": 88.15806, "trades": 1, "taker_buy_volume": 495.27, "taker_buy_quote": 88.15806}, {"ts": 1772928120000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 779.55, "quote_volume": 137.98035, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928180000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928240000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 141.24, "quote_volume": 24.99948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928300000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 285071.07, "quote_volume": 50462.06202, "trades": 90, "taker_buy_volume": 54266.1, "taker_buy_quote": 9609.58233}, {"ts": 1772928360000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 158.49, "quote_volume": 28.06228, "trades": 3, "taker_buy_volume": 9.55, "taker_buy_quote": 1.6999}, {"ts": 1772928420000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928480000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 10.18, "quote_volume": 1.80186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928540000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 26615.63, "quote_volume": 4713.16651, "trades": 24, "taker_buy_volume": 2200.0, "taker_buy_quote": 391.6}, {"ts": 1772928600000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 23939.66, "quote_volume": 4229.81725, "trades": 21, "taker_buy_volume": 7.15, "taker_buy_quote": 1.26555}, {"ts": 1772928660000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928720000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1414.52, "quote_volume": 250.37004, "trades": 2, "taker_buy_volume": 1414.52, "taker_buy_quote": 250.37004}, {"ts": 1772928780000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772928840000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 6806.56, "quote_volume": 1198.09614, "trades": 11, "taker_buy_volume": 141.58, "taker_buy_quote": 25.05966}, {"ts": 1772928900000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 7796.15, "quote_volume": 1372.20784, "trades": 11, "taker_buy_volume": 85.44, "taker_buy_quote": 15.12288}, {"ts": 1772928960000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 6983.52, "quote_volume": 1229.09952, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929020000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 19252.69, "quote_volume": 3398.53465, "trades": 7, "taker_buy_volume": 10061.21, "taker_buy_quote": 1780.83417}, {"ts": 1772929080000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 246602.36, "quote_volume": 43644.45472, "trades": 86, "taker_buy_volume": 211292.41, "taker_buy_quote": 37398.75657}, {"ts": 1772929140000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 4904.1, "quote_volume": 863.23169, "trades": 3, "taker_buy_volume": 110.09, "taker_buy_quote": 19.48593}, {"ts": 1772929200000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 526.31, "quote_volume": 92.66943, "trades": 2, "taker_buy_volume": 38.87, "taker_buy_quote": 6.87999}, {"ts": 1772929260000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929320000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1087.83, "quote_volume": 192.54591, "trades": 2, "taker_buy_volume": 1087.83, "taker_buy_quote": 192.54591}, {"ts": 1772929380000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 33747.18, "quote_volume": 5973.25086, "trades": 113, "taker_buy_volume": 33747.18, "taker_buy_quote": 5973.25086}, {"ts": 1772929440000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 3810.57, "quote_volume": 674.47089, "trades": 18, "taker_buy_volume": 3810.57, "taker_buy_quote": 674.47089}, {"ts": 1772929500000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 6111.08, "quote_volume": 1081.66116, "trades": 44, "taker_buy_volume": 6111.08, "taker_buy_quote": 1081.66116}, {"ts": 1772929560000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 282.48, "quote_volume": 49.99896, "trades": 3, "taker_buy_volume": 282.48, "taker_buy_quote": 49.99896}, {"ts": 1772929620000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929680000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929740000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 283812.71, "quote_volume": 50235.04967, "trades": 202, "taker_buy_volume": 117125.11, "taker_buy_quote": 20731.34447}, {"ts": 1772929800000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 55636.88, "quote_volume": 9838.1807, "trades": 24, "taker_buy_volume": 1024.74, "taker_buy_quote": 181.37898}, {"ts": 1772929860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 37.94, "quote_volume": 6.71538, "trades": 1, "taker_buy_volume": 37.94, "taker_buy_quote": 6.71538}, {"ts": 1772929920000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 407.96, "quote_volume": 71.80096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772929980000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930040000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930100000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 75.25, "quote_volume": 13.30049, "trades": 3, "taker_buy_volume": 56.49, "taker_buy_quote": 9.99873}, {"ts": 1772930160000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930220000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 674.73, "quote_volume": 119.42721, "trades": 1, "taker_buy_volume": 674.73, "taker_buy_quote": 119.42721}, {"ts": 1772930280000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 3838.15, "quote_volume": 679.34084, "trades": 3, "taker_buy_volume": 3826.44, "taker_buy_quote": 677.27988}, {"ts": 1772930340000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930400000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 85.21, "quote_volume": 15.03375, "trades": 2, "taker_buy_volume": 36.79, "taker_buy_quote": 6.51183}, {"ts": 1772930460000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 48.42, "quote_volume": 8.52192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930520000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930580000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930640000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930700000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 305.28, "quote_volume": 53.72928, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930760000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1673.01, "quote_volume": 294.44976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930820000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930880000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772930940000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 215.9, "quote_volume": 37.9984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931000000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 564.97, "quote_volume": 99.99969, "trades": 1, "taker_buy_volume": 564.97, "taker_buy_quote": 99.99969}, {"ts": 1772931060000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 901.69, "quote_volume": 158.69744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931120000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 67.35, "quote_volume": 11.91009, "trades": 2, "taker_buy_volume": 56.49, "taker_buy_quote": 9.99873}, {"ts": 1772931180000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 113.63, "quote_volume": 20.11251, "trades": 1, "taker_buy_volume": 113.63, "taker_buy_quote": 20.11251}, {"ts": 1772931240000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 4598.3, "quote_volume": 811.98646, "trades": 3, "taker_buy_volume": 2685.66, "taker_buy_quote": 475.36182}, {"ts": 1772931300000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 97.64, "quote_volume": 17.18464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931360000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 551.98, "quote_volume": 97.14848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931420000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931480000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 244.5, "quote_volume": 43.25798, "trades": 3, "taker_buy_volume": 225.98, "taker_buy_quote": 39.99846}, {"ts": 1772931540000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 373.5, "quote_volume": 65.736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931600000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 75.72, "quote_volume": 13.32672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931660000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 23270.2, "quote_volume": 4095.5552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931720000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931780000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931840000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931900000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 448.92, "quote_volume": 79.00992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772931960000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932020000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932080000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932140000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 6204.55, "quote_volume": 1093.6628, "trades": 2, "taker_buy_volume": 1662.0, "taker_buy_quote": 294.174}, {"ts": 1772932200000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 17712.03, "quote_volume": 3117.31728, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932260000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 709.69, "quote_volume": 124.90544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932320000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 654.2, "quote_volume": 115.1392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932380000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932440000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 284.09, "quote_volume": 49.99984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932500000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 21219.97, "quote_volume": 3734.71472, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 568.18, "quote_volume": 99.99968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932620000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1252.0, "quote_volume": 221.604, "trades": 1, "taker_buy_volume": 1252.0, "taker_buy_quote": 221.604}, {"ts": 1772932680000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932740000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932800000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 15.89, "quote_volume": 2.81253, "trades": 1, "taker_buy_volume": 15.89, "taker_buy_quote": 2.81253}, {"ts": 1772932860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 160.17, "quote_volume": 28.35009, "trades": 2, "taker_buy_volume": 160.17, "taker_buy_quote": 28.35009}, {"ts": 1772932920000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1136.37, "quote_volume": 200.00112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772932980000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933040000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933160000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933220000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1244.22, "quote_volume": 220.22694, "trades": 1, "taker_buy_volume": 1244.22, "taker_buy_quote": 220.22694}, {"ts": 1772933280000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 186.69, "quote_volume": 33.04413, "trades": 2, "taker_buy_volume": 186.69, "taker_buy_quote": 33.04413}, {"ts": 1772933340000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933400000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 58412.71, "quote_volume": 10280.63696, "trades": 58, "taker_buy_volume": 25298.11, "taker_buy_quote": 4452.46736}, {"ts": 1772933460000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 2693.49, "quote_volume": 475.30724, "trades": 3, "taker_buy_volume": 1253.0, "taker_buy_quote": 221.781}, {"ts": 1772933520000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 355445.17, "quote_volume": 62561.38181, "trades": 436, "taker_buy_volume": 239852.71, "taker_buy_quote": 42217.10885}, {"ts": 1772933580000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 275691.5, "quote_volume": 48351.1125, "trades": 235, "taker_buy_volume": 57414.99, "taker_buy_quote": 10105.03824}, {"ts": 1772933640000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 151.0, "quote_volume": 26.425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933700000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 18946.55, "quote_volume": 3315.64625, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772933760000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 224727.24, "quote_volume": 39551.99424, "trades": 375, "taker_buy_volume": 175836.16, "taker_buy_quote": 30947.16416}, {"ts": 1772933820000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 5394.89, "quote_volume": 949.50064, "trades": 8, "taker_buy_volume": 5394.89, "taker_buy_quote": 949.50064}, {"ts": 1772933880000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 6386.57, "quote_volume": 1124.0434, "trades": 42, "taker_buy_volume": 6352.28, "taker_buy_quote": 1118.00836}, {"ts": 1772933940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 453.99, "quote_volume": 80.35623, "trades": 1, "taker_buy_volume": 453.99, "taker_buy_quote": 80.35623}, {"ts": 1772934000000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934060000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 136.52, "quote_volume": 24.02752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934120000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 212.78, "quote_volume": 37.66206, "trades": 1, "taker_buy_volume": 212.78, "taker_buy_quote": 37.66206}, {"ts": 1772934180000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934240000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 170.86, "quote_volume": 30.24222, "trades": 1, "taker_buy_volume": 170.86, "taker_buy_quote": 30.24222}, {"ts": 1772934300000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934360000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934420000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934480000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 2903.0, "quote_volume": 513.831, "trades": 3, "taker_buy_volume": 2903.0, "taker_buy_quote": 513.831}, {"ts": 1772934540000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 17282.64, "quote_volume": 3058.41358, "trades": 2, "taker_buy_volume": 16668.94, "taker_buy_quote": 2950.40238}, {"ts": 1772934600000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2996.0, "quote_volume": 527.296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934660000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 219.16, "quote_volume": 38.57216, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934720000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934780000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 1494.52, "quote_volume": 263.13124, "trades": 2, "taker_buy_volume": 95.72, "taker_buy_quote": 16.94244}, {"ts": 1772934840000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 54.42, "quote_volume": 9.63234, "trades": 1, "taker_buy_volume": 54.42, "taker_buy_quote": 9.63234}, {"ts": 1772934900000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772934960000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1129.94, "quote_volume": 199.99938, "trades": 1, "taker_buy_volume": 1129.94, "taker_buy_quote": 199.99938}, {"ts": 1772935020000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935080000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 35.5, "quote_volume": 6.248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935140000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935200000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 8016.28, "quote_volume": 1410.93396, "trades": 5, "taker_buy_volume": 68.68, "taker_buy_quote": 12.15636}, {"ts": 1772935260000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935320000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 269.0, "quote_volume": 47.344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935380000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 35.23, "quote_volume": 6.23571, "trades": 1, "taker_buy_volume": 35.23, "taker_buy_quote": 6.23571}, {"ts": 1772935440000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935500000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935560000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 191.43, "quote_volume": 33.88311, "trades": 1, "taker_buy_volume": 191.43, "taker_buy_quote": 33.88311}, {"ts": 1772935620000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 61.65, "quote_volume": 10.8504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935680000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 16.89, "quote_volume": 2.97264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935740000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935800000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 476.09, "quote_volume": 83.79184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772935860000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 10169.13, "quote_volume": 1797.23409, "trades": 12, "taker_buy_volume": 7467.21, "taker_buy_quote": 1321.69617}, {"ts": 1772935920000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 144805.74, "quote_volume": 25485.81024, "trades": 49, "taker_buy_volume": 197.84, "taker_buy_quote": 34.81984}, {"ts": 1772935980000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 131821.36, "quote_volume": 23237.40947, "trades": 224, "taker_buy_volume": 128856.29, "taker_buy_quote": 22715.55715}, {"ts": 1772936040000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 532.49, "quote_volume": 93.71824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 152.57, "quote_volume": 26.85232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936160000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936220000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 97.78, "quote_volume": 17.20928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936280000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936340000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 130518.42, "quote_volume": 22969.83444, "trades": 25, "taker_buy_volume": 2096.11, "taker_buy_quote": 368.91536}, {"ts": 1772936400000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 57572.11, "quote_volume": 10130.00582, "trades": 49, "taker_buy_volume": 54829.59, "taker_buy_quote": 9650.00784}, {"ts": 1772936460000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936520000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936580000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 41528.53, "quote_volume": 7297.91442, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936640000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1161.42, "quote_volume": 203.2485, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936700000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936760000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936820000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936880000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 497.14, "quote_volume": 86.9995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772936940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 59795.05, "quote_volume": 10464.13375, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 64.51, "quote_volume": 11.28925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937060000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 25000.0, "quote_volume": 4375.0, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937120000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937180000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 695.33, "quote_volume": 122.37808, "trades": 2, "taker_buy_volume": 695.33, "taker_buy_quote": 122.37808}, {"ts": 1772937240000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937300000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1344.0, "quote_volume": 235.2, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937360000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937420000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937480000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 11.42, "quote_volume": 1.9985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937540000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937600000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937660000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937720000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 38.58, "quote_volume": 6.7515, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937780000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1339.45, "quote_volume": 235.7432, "trades": 3, "taker_buy_volume": 1339.45, "taker_buy_quote": 235.7432}, {"ts": 1772937840000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 180.1, "quote_volume": 31.6976, "trades": 1, "taker_buy_volume": 180.1, "taker_buy_quote": 31.6976}, {"ts": 1772937900000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772937960000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 6267.01, "quote_volume": 1096.73448, "trades": 2, "taker_buy_volume": 7.73, "taker_buy_quote": 1.36048}, {"ts": 1772938020000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 14.0, "quote_volume": 2.464, "trades": 1, "taker_buy_volume": 14.0, "taker_buy_quote": 2.464}, {"ts": 1772938080000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 135878.67, "quote_volume": 23779.39256, "trades": 79, "taker_buy_volume": 14707.76, "taker_buy_quote": 2574.48331}, {"ts": 1772938140000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 3162.62, "quote_volume": 551.61096, "trades": 12, "taker_buy_volume": 1315.08, "taker_buy_quote": 230.139}, {"ts": 1772938200000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 50713.01, "quote_volume": 8824.18797, "trades": 61, "taker_buy_volume": 11992.35, "taker_buy_quote": 2086.79313}, {"ts": 1772938260000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 116711.04, "quote_volume": 20307.72096, "trades": 133, "taker_buy_volume": 97744.5, "taker_buy_quote": 17007.543}, {"ts": 1772938320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 857.13, "quote_volume": 149.99775, "trades": 2, "taker_buy_volume": 857.13, "taker_buy_quote": 149.99775}, {"ts": 1772938380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938500000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 941.16, "quote_volume": 164.703, "trades": 2, "taker_buy_volume": 941.16, "taker_buy_quote": 164.703}, {"ts": 1772938560000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2060.17, "quote_volume": 360.52975, "trades": 1, "taker_buy_volume": 2060.17, "taker_buy_quote": 360.52975}, {"ts": 1772938620000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938680000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 251664.99, "quote_volume": 43793.61552, "trades": 42, "taker_buy_volume": 35139.62, "taker_buy_quote": 6118.20114}, {"ts": 1772938740000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 17592.17, "quote_volume": 3061.50526, "trades": 13, "taker_buy_volume": 467.68, "taker_buy_quote": 81.844}, {"ts": 1772938800000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 247.12, "quote_volume": 42.99888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938860000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 5649.17, "quote_volume": 982.95558, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938920000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 2608.16, "quote_volume": 453.81984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772938980000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 12370.56, "quote_volume": 2152.50978, "trades": 4, "taker_buy_volume": 32.34, "taker_buy_quote": 5.6595}, {"ts": 1772939040000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 100561.15, "quote_volume": 17498.54084, "trades": 31, "taker_buy_volume": 1142.05, "taker_buy_quote": 199.61744}, {"ts": 1772939100000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 10616.44, "quote_volume": 1836.64412, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939160000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 8050.42, "quote_volume": 1392.81993, "trades": 4, "taker_buy_volume": 97.27, "taker_buy_quote": 16.92498}, {"ts": 1772939220000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 136813.56, "quote_volume": 23802.22232, "trades": 57, "taker_buy_volume": 124959.0, "taker_buy_quote": 21742.866}, {"ts": 1772939280000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 41126.71, "quote_volume": 7147.45692, "trades": 41, "taker_buy_volume": 8288.18, "taker_buy_quote": 1442.14332}, {"ts": 1772939340000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 51999.31, "quote_volume": 9047.87994, "trades": 74, "taker_buy_volume": 44707.9, "taker_buy_quote": 7779.1746}, {"ts": 1772939400000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939460000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1257.04, "quote_volume": 218.72496, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939520000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 157.08, "quote_volume": 27.34504, "trades": 2, "taker_buy_volume": 13.12, "taker_buy_quote": 2.296}, {"ts": 1772939580000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 508.16, "quote_volume": 88.41984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772939640000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 318.1, "quote_volume": 55.6675, "trades": 1, "taker_buy_volume": 318.1, "taker_buy_quote": 55.6675}, {"ts": 1772939700000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 256926.03, "quote_volume": 44962.05525, "trades": 229, "taker_buy_volume": 156119.16, "taker_buy_quote": 27320.853}, {"ts": 1772939760000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 144063.16, "quote_volume": 25211.053, "trades": 87, "taker_buy_volume": 136135.46, "taker_buy_quote": 23823.7055}, {"ts": 1772939820000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 5714.28, "quote_volume": 999.999, "trades": 20, "taker_buy_volume": 5714.28, "taker_buy_quote": 999.999}, {"ts": 1772939880000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 228.57, "quote_volume": 39.99975, "trades": 1, "taker_buy_volume": 228.57, "taker_buy_quote": 39.99975}, {"ts": 1772939940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940060000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 41.2, "quote_volume": 7.1688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940120000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940180000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940240000, "open": 0.175, "high": 0.175, "low": 0.173, "close": 0.174, "volume": 301424.63, "quote_volume": 52440.76302, "trades": 113, "taker_buy_volume": 15129.87, "taker_buy_quote": 2643.87498}, {"ts": 1772940300000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 10031.11, "quote_volume": 1755.44425, "trades": 1, "taker_buy_volume": 10031.11, "taker_buy_quote": 1755.44425}, {"ts": 1772940360000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1255.86, "quote_volume": 219.7755, "trades": 1, "taker_buy_volume": 1255.86, "taker_buy_quote": 219.7755}, {"ts": 1772940420000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940480000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1367.86, "quote_volume": 239.3755, "trades": 2, "taker_buy_volume": 1367.86, "taker_buy_quote": 239.3755}, {"ts": 1772940540000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1255.86, "quote_volume": 218.51964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940600000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 129.98, "quote_volume": 22.67889, "trades": 4, "taker_buy_volume": 62.37, "taker_buy_quote": 10.91475}, {"ts": 1772940660000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 9521.24, "quote_volume": 1656.69576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940720000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772940780000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 285.71, "quote_volume": 49.99925, "trades": 1, "taker_buy_volume": 285.71, "taker_buy_quote": 49.99925}, {"ts": 1772940840000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 27.66, "quote_volume": 4.8405, "trades": 1, "taker_buy_volume": 27.66, "taker_buy_quote": 4.8405}, {"ts": 1772940900000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 80191.43, "quote_volume": 14033.50025, "trades": 126, "taker_buy_volume": 80191.43, "taker_buy_quote": 14033.50025}, {"ts": 1772940960000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 113827.76, "quote_volume": 19920.72162, "trades": 63, "taker_buy_volume": 110326.67, "taker_buy_quote": 19308.03087}, {"ts": 1772941020000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2035.31, "quote_volume": 356.17925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941080000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 8.28, "quote_volume": 1.449, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941140000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 394.31, "quote_volume": 69.00425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941260000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 594.26, "quote_volume": 103.9955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 140.44, "quote_volume": 24.577, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941500000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 137.53, "quote_volume": 24.20528, "trades": 1, "taker_buy_volume": 137.53, "taker_buy_quote": 24.20528}, {"ts": 1772941620000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2840.9, "quote_volume": 499.9984, "trades": 1, "taker_buy_volume": 2840.9, "taker_buy_quote": 499.9984}, {"ts": 1772941680000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 1374.53, "quote_volume": 240.88858, "trades": 3, "taker_buy_volume": 345.83, "taker_buy_quote": 60.86608}, {"ts": 1772941740000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 335.89, "quote_volume": 58.78075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941800000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1602.98, "quote_volume": 280.5215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941860000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 5847.69, "quote_volume": 1023.34575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941920000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 4560.6, "quote_volume": 798.105, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772941980000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 4314.99, "quote_volume": 755.12325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942040000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 1893.24, "quote_volume": 331.7182, "trades": 4, "taker_buy_volume": 401.2, "taker_buy_quote": 70.6112}, {"ts": 1772942100000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942160000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942220000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942280000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942340000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 225803.45, "quote_volume": 39517.30742, "trades": 55, "taker_buy_volume": 53296.83, "taker_buy_quote": 9328.64892}, {"ts": 1772942400000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 17464.97, "quote_volume": 3056.59702, "trades": 14, "taker_buy_volume": 227.27, "taker_buy_quote": 39.99952}, {"ts": 1772942460000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 9418.27, "quote_volume": 1648.19725, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942520000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 99046.51, "quote_volume": 17328.09137, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942580000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 2903.76, "quote_volume": 505.25424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942640000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 7967.55, "quote_volume": 1386.3537, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942700000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 6299.31, "quote_volume": 1096.07994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942760000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 8955.85, "quote_volume": 1558.3179, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942820000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 8520.49, "quote_volume": 1482.56526, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942880000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 4799.77, "quote_volume": 835.15998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772942940000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 7643.61, "quote_volume": 1331.14593, "trades": 7, "taker_buy_volume": 1157.79, "taker_buy_quote": 202.61325}, {"ts": 1772943000000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 9763.13, "quote_volume": 1698.78462, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943060000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 7289.83, "quote_volume": 1268.43042, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943120000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 9137.57, "quote_volume": 1589.93718, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943180000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 3794.45, "quote_volume": 660.2343, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943240000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 263.17, "quote_volume": 45.81254, "trades": 2, "taker_buy_volume": 20.96, "taker_buy_quote": 3.668}, {"ts": 1772943300000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 6000.0, "quote_volume": 1050.0, "trades": 2, "taker_buy_volume": 6000.0, "taker_buy_quote": 1050.0}, {"ts": 1772943360000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943420000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943480000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 194715.27, "quote_volume": 34075.37225, "trades": 127, "taker_buy_volume": 194657.97, "taker_buy_quote": 34065.34475}, {"ts": 1772943540000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943600000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 145024.89, "quote_volume": 25379.30861, "trades": 31, "taker_buy_volume": 10429.58, "taker_buy_quote": 1825.1765}, {"ts": 1772943660000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 11.49, "quote_volume": 2.01075, "trades": 1, "taker_buy_volume": 11.49, "taker_buy_quote": 2.01075}, {"ts": 1772943720000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 80.23, "quote_volume": 14.04025, "trades": 1, "taker_buy_volume": 80.23, "taker_buy_quote": 14.04025}, {"ts": 1772943780000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 446.36, "quote_volume": 78.01564, "trades": 3, "taker_buy_volume": 349.0, "taker_buy_quote": 61.075}, {"ts": 1772943840000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 57142.85, "quote_volume": 9999.99875, "trades": 26, "taker_buy_volume": 57142.85, "taker_buy_quote": 9999.99875}, {"ts": 1772943900000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772943960000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944020000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944080000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944140000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944260000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 180624.14, "quote_volume": 31428.61969, "trades": 131, "taker_buy_volume": 20199.66, "taker_buy_quote": 3514.76017}, {"ts": 1772944320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944500000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 46.13, "quote_volume": 8.07275, "trades": 1, "taker_buy_volume": 46.13, "taker_buy_quote": 8.07275}, {"ts": 1772944560000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944620000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 206.92, "quote_volume": 36.211, "trades": 1, "taker_buy_volume": 206.92, "taker_buy_quote": 36.211}, {"ts": 1772944680000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944740000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 362.0, "quote_volume": 62.988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944800000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 36.43, "quote_volume": 6.36739, "trades": 2, "taker_buy_volume": 28.57, "taker_buy_quote": 4.99975}, {"ts": 1772944860000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944920000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772944980000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945040000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945100000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945160000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945220000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945280000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945340000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 477.71, "quote_volume": 83.59925, "trades": 1, "taker_buy_volume": 477.71, "taker_buy_quote": 83.59925}, {"ts": 1772945400000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1085.54, "quote_volume": 189.9695, "trades": 2, "taker_buy_volume": 1085.54, "taker_buy_quote": 189.9695}, {"ts": 1772945460000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945520000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945580000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1606.6, "quote_volume": 279.5484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945640000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 42662.04, "quote_volume": 7423.19496, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772945700000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 172.66, "quote_volume": 30.04284, "trades": 1, "taker_buy_volume": 172.66, "taker_buy_quote": 30.04284}, {"ts": 1772945760000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 98325.16, "quote_volume": 17108.77784, "trades": 67, "taker_buy_volume": 81950.85, "taker_buy_quote": 14259.6479}, {"ts": 1772945820000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 321.85, "quote_volume": 56.0019, "trades": 1, "taker_buy_volume": 321.85, "taker_buy_quote": 56.0019}, {"ts": 1772945880000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 104653.37, "quote_volume": 18209.88638, "trades": 109, "taker_buy_volume": 104653.37, "taker_buy_quote": 18209.88638}, {"ts": 1772945940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946060000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946120000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946180000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 380.8, "quote_volume": 66.2592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946240000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 287.9, "quote_volume": 50.0946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946300000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 2612.81, "quote_volume": 454.65929, "trades": 3, "taker_buy_volume": 30.35, "taker_buy_quote": 5.31125}, {"ts": 1772946360000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 25.38, "quote_volume": 4.4415, "trades": 1, "taker_buy_volume": 25.38, "taker_buy_quote": 4.4415}, {"ts": 1772946420000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1328.82, "quote_volume": 232.5435, "trades": 3, "taker_buy_volume": 1328.82, "taker_buy_quote": 232.5435}, {"ts": 1772946480000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946540000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 67.5, "quote_volume": 11.79951, "trades": 2, "taker_buy_volume": 54.51, "taker_buy_quote": 9.53925}, {"ts": 1772946600000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 7.93, "quote_volume": 1.38775, "trades": 1, "taker_buy_volume": 7.93, "taker_buy_quote": 1.38775}, {"ts": 1772946660000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 56242.59, "quote_volume": 9842.45325, "trades": 4, "taker_buy_volume": 56242.59, "taker_buy_quote": 9842.45325}, {"ts": 1772946720000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 47.18, "quote_volume": 8.20932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946780000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946840000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 631.59, "quote_volume": 110.52825, "trades": 1, "taker_buy_volume": 631.59, "taker_buy_quote": 110.52825}, {"ts": 1772946900000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772946960000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947020000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1004.01, "quote_volume": 174.69774, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947080000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 40027.54, "quote_volume": 7004.8195, "trades": 19, "taker_buy_volume": 40027.54, "taker_buy_quote": 7004.8195}, {"ts": 1772947140000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 31719.53, "quote_volume": 5551.73451, "trades": 77, "taker_buy_volume": 30491.73, "taker_buy_quote": 5336.86951}, {"ts": 1772947200000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 2317.23, "quote_volume": 407.76914, "trades": 2, "taker_buy_volume": 2253.89, "taker_buy_quote": 396.68464}, {"ts": 1772947260000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947320000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1000.0, "quote_volume": 176.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 176.0}, {"ts": 1772947380000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2448.13, "quote_volume": 430.87088, "trades": 1, "taker_buy_volume": 2448.13, "taker_buy_quote": 430.87088}, {"ts": 1772947440000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 30.29, "quote_volume": 5.33104, "trades": 1, "taker_buy_volume": 30.29, "taker_buy_quote": 5.33104}, {"ts": 1772947500000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 707.08, "quote_volume": 124.44608, "trades": 1, "taker_buy_volume": 707.08, "taker_buy_quote": 124.44608}, {"ts": 1772947620000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947680000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947740000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 30.0, "quote_volume": 5.25, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947800000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947860000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 3437.0, "quote_volume": 604.912, "trades": 1, "taker_buy_volume": 3437.0, "taker_buy_quote": 604.912}, {"ts": 1772947920000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 500.0, "quote_volume": 87.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772947980000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948040000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 651.74, "quote_volume": 114.70624, "trades": 2, "taker_buy_volume": 651.74, "taker_buy_quote": 114.70624}, {"ts": 1772948160000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948220000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948280000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 528.0, "quote_volume": 92.928, "trades": 1, "taker_buy_volume": 528.0, "taker_buy_quote": 92.928}, {"ts": 1772948340000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 97.75, "quote_volume": 17.204, "trades": 2, "taker_buy_volume": 97.75, "taker_buy_quote": 17.204}, {"ts": 1772948400000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948460000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 698.03, "quote_volume": 122.15525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948520000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948580000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948640000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948700000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 133.52, "quote_volume": 23.49952, "trades": 2, "taker_buy_volume": 133.52, "taker_buy_quote": 23.49952}, {"ts": 1772948760000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 62.5, "quote_volume": 10.96591, "trades": 2, "taker_buy_volume": 28.41, "taker_buy_quote": 5.00016}, {"ts": 1772948820000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1228.73, "quote_volume": 216.25648, "trades": 1, "taker_buy_volume": 1228.73, "taker_buy_quote": 216.25648}, {"ts": 1772948880000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772948940000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949000000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949060000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 399.8, "quote_volume": 69.965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949120000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 5639.14, "quote_volume": 986.8495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949180000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 289.65, "quote_volume": 50.9784, "trades": 1, "taker_buy_volume": 289.65, "taker_buy_quote": 50.9784}, {"ts": 1772949240000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949300000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 50.63, "quote_volume": 8.91088, "trades": 1, "taker_buy_volume": 50.63, "taker_buy_quote": 8.91088}, {"ts": 1772949360000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 25919.51, "quote_volume": 4536.02788, "trades": 4, "taker_buy_volume": 113.63, "taker_buy_quote": 19.99888}, {"ts": 1772949420000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 240191.41, "quote_volume": 42033.49675, "trades": 64, "taker_buy_volume": 4755.89, "taker_buy_quote": 832.28075}, {"ts": 1772949480000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 120.82, "quote_volume": 21.02268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949540000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949600000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 12027.7, "quote_volume": 2092.85409, "trades": 5, "taker_buy_volume": 34.29, "taker_buy_quote": 6.00075}, {"ts": 1772949660000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 2147.15, "quote_volume": 373.6041, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949720000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949780000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949840000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 208.06, "quote_volume": 36.20244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772949900000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 8459.28, "quote_volume": 1480.18998, "trades": 13, "taker_buy_volume": 8275.26, "taker_buy_quote": 1448.1705}, {"ts": 1772949960000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 8391.12, "quote_volume": 1464.86925, "trades": 9, "taker_buy_volume": 4814.37, "taker_buy_quote": 842.51475}, {"ts": 1772950020000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 8380.64, "quote_volume": 1466.612, "trades": 3, "taker_buy_volume": 8380.64, "taker_buy_quote": 1466.612}, {"ts": 1772950080000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 6999.91, "quote_volume": 1224.98425, "trades": 3, "taker_buy_volume": 6999.91, "taker_buy_quote": 1224.98425}, {"ts": 1772950140000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 31436.92, "quote_volume": 5476.90857, "trades": 15, "taker_buy_volume": 6884.49, "taker_buy_quote": 1204.78575}, {"ts": 1772950200000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 7759.15, "quote_volume": 1357.42073, "trades": 8, "taker_buy_volume": 7328.63, "taker_buy_quote": 1282.51025}, {"ts": 1772950260000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 273500.34, "quote_volume": 47599.06136, "trades": 154, "taker_buy_volume": 177051.51, "taker_buy_quote": 30816.96494}, {"ts": 1772950320000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 4009.62, "quote_volume": 701.60327, "trades": 3, "taker_buy_volume": 3929.39, "taker_buy_quote": 687.64325}, {"ts": 1772950380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 34.28, "quote_volume": 5.999, "trades": 1, "taker_buy_volume": 34.28, "taker_buy_quote": 5.999}, {"ts": 1772950500000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 11.42, "quote_volume": 1.9985, "trades": 1, "taker_buy_volume": 11.42, "taker_buy_quote": 1.9985}, {"ts": 1772950560000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950620000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950680000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 571.42, "quote_volume": 99.9985, "trades": 1, "taker_buy_volume": 571.42, "taker_buy_quote": 99.9985}, {"ts": 1772950740000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 3242.32, "quote_volume": 564.16368, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950800000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950860000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950920000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 61915.74, "quote_volume": 10773.33876, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772950980000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951040000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951100000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 523.41, "quote_volume": 91.07334, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951160000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 615.29, "quote_volume": 107.67575, "trades": 2, "taker_buy_volume": 615.29, "taker_buy_quote": 107.67575}, {"ts": 1772951220000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951280000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951340000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951400000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 65.86, "quote_volume": 11.45964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951460000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1441.97, "quote_volume": 250.90278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951520000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 1439.02, "quote_volume": 251.18996, "trades": 5, "taker_buy_volume": 800.48, "taker_buy_quote": 140.084}, {"ts": 1772951580000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951640000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 572.58, "quote_volume": 99.62892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951700000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951760000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951820000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 97.8, "quote_volume": 17.0172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951880000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 5149.78, "quote_volume": 896.06172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772951940000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1002.85, "quote_volume": 175.49875, "trades": 1, "taker_buy_volume": 1002.85, "taker_buy_quote": 175.49875}, {"ts": 1772952060000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952120000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2616.53, "quote_volume": 457.89275, "trades": 1, "taker_buy_volume": 2616.53, "taker_buy_quote": 457.89275}, {"ts": 1772952180000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 57.14, "quote_volume": 9.9995, "trades": 1, "taker_buy_volume": 57.14, "taker_buy_quote": 9.9995}, {"ts": 1772952240000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952300000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952360000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 249.75, "quote_volume": 43.70625, "trades": 1, "taker_buy_volume": 249.75, "taker_buy_quote": 43.70625}, {"ts": 1772952420000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 6475.0, "quote_volume": 1133.125, "trades": 3, "taker_buy_volume": 6475.0, "taker_buy_quote": 1133.125}, {"ts": 1772952480000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 184.77, "quote_volume": 32.14998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952540000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952600000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 501.8, "quote_volume": 87.34748, "trades": 2, "taker_buy_volume": 34.28, "taker_buy_quote": 5.999}, {"ts": 1772952660000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 7435.88, "quote_volume": 1293.84312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952720000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 333.78, "quote_volume": 58.07772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772952780000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 103.92, "quote_volume": 18.186, "trades": 1, "taker_buy_volume": 103.92, "taker_buy_quote": 18.186}, {"ts": 1772952840000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2075.2, "quote_volume": 363.16, "trades": 3, "taker_buy_volume": 2075.2, "taker_buy_quote": 363.16}, {"ts": 1772952900000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1024.77, "quote_volume": 179.33475, "trades": 2, "taker_buy_volume": 1024.77, "taker_buy_quote": 179.33475}, {"ts": 1772952960000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 3012.77, "quote_volume": 524.23475, "trades": 2, "taker_buy_volume": 12.77, "taker_buy_quote": 2.23475}, {"ts": 1772953020000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 104552.76, "quote_volume": 18194.3333, "trades": 19, "taker_buy_volume": 2153.06, "taker_buy_quote": 376.7855}, {"ts": 1772953080000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 9113.61, "quote_volume": 1591.47099, "trades": 3, "taker_buy_volume": 5702.85, "taker_buy_quote": 997.99875}, {"ts": 1772953140000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 97.43, "quote_volume": 17.05025, "trades": 2, "taker_buy_volume": 97.43, "taker_buy_quote": 17.05025}, {"ts": 1772953260000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 776.1, "quote_volume": 135.8175, "trades": 3, "taker_buy_volume": 776.1, "taker_buy_quote": 135.8175}, {"ts": 1772953380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1813.87, "quote_volume": 317.42725, "trades": 1, "taker_buy_volume": 1813.87, "taker_buy_quote": 317.42725}, {"ts": 1772953440000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 102353.16, "quote_volume": 17911.85283, "trades": 95, "taker_buy_volume": 101123.2, "taker_buy_quote": 17696.60983}, {"ts": 1772953500000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 103262.94, "quote_volume": 18173.69921, "trades": 119, "taker_buy_volume": 48579.87, "taker_buy_quote": 8550.05712}, {"ts": 1772953560000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 10049.6, "quote_volume": 1766.85401, "trades": 9, "taker_buy_volume": 8174.01, "taker_buy_quote": 1438.62576}, {"ts": 1772953620000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 395.24, "quote_volume": 69.56224, "trades": 1, "taker_buy_volume": 395.24, "taker_buy_quote": 69.56224}, {"ts": 1772953680000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 908.39, "quote_volume": 159.59336, "trades": 4, "taker_buy_volume": 625.11, "taker_buy_quote": 110.01936}, {"ts": 1772953740000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 115070.65, "quote_volume": 20252.50853, "trades": 84, "taker_buy_volume": 113261.13, "taker_buy_quote": 19934.03301}, {"ts": 1772953800000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 398.0, "quote_volume": 70.446, "trades": 1, "taker_buy_volume": 398.0, "taker_buy_quote": 70.446}, {"ts": 1772953860000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 79.01, "quote_volume": 13.90576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953920000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772953980000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 18652.46, "quote_volume": 3301.48542, "trades": 13, "taker_buy_volume": 18652.46, "taker_buy_quote": 3301.48542}, {"ts": 1772954040000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 194163.91, "quote_volume": 34367.01207, "trades": 155, "taker_buy_volume": 141233.39, "taker_buy_quote": 24998.31003}, {"ts": 1772954100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 792.91, "quote_volume": 139.55216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954160000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 7.83, "quote_volume": 1.38591, "trades": 1, "taker_buy_volume": 7.83, "taker_buy_quote": 1.38591}, {"ts": 1772954220000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 118559.01, "quote_volume": 20984.94477, "trades": 36, "taker_buy_volume": 118559.01, "taker_buy_quote": 20984.94477}, {"ts": 1772954280000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954340000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 1314.83, "quote_volume": 231.72064, "trades": 3, "taker_buy_volume": 310.56, "taker_buy_quote": 54.96912}, {"ts": 1772954400000, "open": 0.177, "high": 0.178, "low": 0.176, "close": 0.177, "volume": 173286.76, "quote_volume": 30681.51427, "trades": 231, "taker_buy_volume": 128454.44, "taker_buy_quote": 22747.6229}, {"ts": 1772954460000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 97264.13, "quote_volume": 17213.48986, "trades": 45, "taker_buy_volume": 31040.66, "taker_buy_quote": 5494.19682}, {"ts": 1772954520000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 79.32, "quote_volume": 14.03964, "trades": 6, "taker_buy_volume": 79.32, "taker_buy_quote": 14.03964}, {"ts": 1772954580000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954640000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 356.28, "quote_volume": 62.81833, "trades": 2, "taker_buy_volume": 113.05, "taker_buy_quote": 20.00985}, {"ts": 1772954700000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 333056.6, "quote_volume": 58620.83837, "trades": 94, "taker_buy_volume": 2876.77, "taker_buy_quote": 509.18829}, {"ts": 1772954760000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954820000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 5946.48, "quote_volume": 1046.86296, "trades": 7, "taker_buy_volume": 282.48, "taker_buy_quote": 49.99896}, {"ts": 1772954880000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 298.1, "quote_volume": 52.4656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772954940000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 313.3, "quote_volume": 55.1408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955000000, "open": 0.177, "high": 0.178, "low": 0.176, "close": 0.176, "volume": 165822.61, "quote_volume": 29350.91928, "trades": 75, "taker_buy_volume": 142564.43, "taker_buy_quote": 25234.33441}, {"ts": 1772955060000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 3206.8, "quote_volume": 567.6036, "trades": 3, "taker_buy_volume": 3206.8, "taker_buy_quote": 567.6036}, {"ts": 1772955120000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 972.0, "quote_volume": 172.044, "trades": 1, "taker_buy_volume": 972.0, "taker_buy_quote": 172.044}, {"ts": 1772955180000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1190.31, "quote_volume": 210.68487, "trades": 1, "taker_buy_volume": 1190.31, "taker_buy_quote": 210.68487}, {"ts": 1772955240000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 503.38, "quote_volume": 89.09826, "trades": 1, "taker_buy_volume": 503.38, "taker_buy_quote": 89.09826}, {"ts": 1772955300000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955360000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1947.76, "quote_volume": 344.75352, "trades": 1, "taker_buy_volume": 1947.76, "taker_buy_quote": 344.75352}, {"ts": 1772955420000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955480000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 6838.0, "quote_volume": 1210.326, "trades": 1, "taker_buy_volume": 6838.0, "taker_buy_quote": 1210.326}, {"ts": 1772955540000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 68963.31, "quote_volume": 12206.50587, "trades": 200, "taker_buy_volume": 52126.56, "taker_buy_quote": 9226.40112}, {"ts": 1772955600000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 63715.69, "quote_volume": 11277.67713, "trades": 28, "taker_buy_volume": 13567.31, "taker_buy_quote": 2401.41387}, {"ts": 1772955660000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 31046.23, "quote_volume": 5495.18271, "trades": 83, "taker_buy_volume": 31046.23, "taker_buy_quote": 5495.18271}, {"ts": 1772955720000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 18996.88, "quote_volume": 3362.44776, "trades": 168, "taker_buy_volume": 18996.88, "taker_buy_quote": 3362.44776}, {"ts": 1772955780000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 30439.07, "quote_volume": 5387.71539, "trades": 287, "taker_buy_volume": 30373.72, "taker_buy_quote": 5376.14844}, {"ts": 1772955840000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772955900000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 109994.57, "quote_volume": 19578.89968, "trades": 34, "taker_buy_volume": 109860.79, "taker_buy_quote": 19555.22062}, {"ts": 1772955960000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 4114.01, "quote_volume": 732.16667, "trades": 7, "taker_buy_volume": 3986.9, "taker_buy_quote": 709.6682}, {"ts": 1772956020000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 164153.91, "quote_volume": 29219.39598, "trades": 120, "taker_buy_volume": 164153.91, "taker_buy_quote": 29219.39598}, {"ts": 1772956080000, "open": 0.178, "high": 0.179, "low": 0.177, "close": 0.178, "volume": 103549.51, "quote_volume": 18425.8227, "trades": 174, "taker_buy_volume": 32661.49, "taker_buy_quote": 5813.93154}, {"ts": 1772956140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5748.44, "quote_volume": 1028.97076, "trades": 3, "taker_buy_volume": 5748.44, "taker_buy_quote": 1028.97076}, {"ts": 1772956200000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 112.69, "quote_volume": 20.05882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956260000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 5664.41, "quote_volume": 1009.15331, "trades": 5, "taker_buy_volume": 888.33, "taker_buy_quote": 159.01107}, {"ts": 1772956320000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 15191.87, "quote_volume": 2712.82211, "trades": 8, "taker_buy_volume": 8669.25, "taker_buy_quote": 1551.79575}, {"ts": 1772956380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 54288.35, "quote_volume": 9717.61465, "trades": 21, "taker_buy_volume": 54288.35, "taker_buy_quote": 9717.61465}, {"ts": 1772956440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 16198.95, "quote_volume": 2899.61205, "trades": 12, "taker_buy_volume": 16198.95, "taker_buy_quote": 2899.61205}, {"ts": 1772956500000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 112.34, "quote_volume": 19.99652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956560000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 25988.55, "quote_volume": 4651.44484, "trades": 20, "taker_buy_volume": 25482.94, "taker_buy_quote": 4561.44626}, {"ts": 1772956620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 162911.34, "quote_volume": 29161.12986, "trades": 107, "taker_buy_volume": 162911.34, "taker_buy_quote": 29161.12986}, {"ts": 1772956680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1628.3, "quote_volume": 291.4657, "trades": 1, "taker_buy_volume": 1628.3, "taker_buy_quote": 291.4657}, {"ts": 1772956740000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 209765.6, "quote_volume": 37338.04394, "trades": 63, "taker_buy_volume": 21551.87, "taker_buy_quote": 3836.23286}, {"ts": 1772956800000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 65.31, "quote_volume": 11.62518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956860000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772956920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 446.07, "quote_volume": 79.84653, "trades": 1, "taker_buy_volume": 446.07, "taker_buy_quote": 79.84653}, {"ts": 1772956980000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 72.14, "quote_volume": 12.84092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957040000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1000.6, "quote_volume": 178.1068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 280.0, "quote_volume": 50.12, "trades": 1, "taker_buy_volume": 280.0, "taker_buy_quote": 50.12}, {"ts": 1772957160000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 23980.75, "quote_volume": 4291.99525, "trades": 5, "taker_buy_volume": 23421.75, "taker_buy_quote": 4192.49325}, {"ts": 1772957220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957280000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 7583.14, "quote_volume": 1357.29419, "trades": 8, "taker_buy_volume": 7495.27, "taker_buy_quote": 1341.65333}, {"ts": 1772957340000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 11751.86, "quote_volume": 2103.56292, "trades": 2, "taker_buy_volume": 11731.84, "taker_buy_quote": 2099.99936}, {"ts": 1772957400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1260.69, "quote_volume": 225.66351, "trades": 1, "taker_buy_volume": 1260.69, "taker_buy_quote": 225.66351}, {"ts": 1772957460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957520000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 8471.48, "quote_volume": 1508.81244, "trades": 3, "taker_buy_volume": 889.0, "taker_buy_quote": 159.131}, {"ts": 1772957580000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 522.86, "quote_volume": 93.12494, "trades": 2, "taker_buy_volume": 55.86, "taker_buy_quote": 9.99894}, {"ts": 1772957640000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 19.52, "quote_volume": 3.47456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957700000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 161436.25, "quote_volume": 28735.6525, "trades": 187, "taker_buy_volume": 85538.83, "taker_buy_quote": 15225.91174}, {"ts": 1772957760000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 36827.57, "quote_volume": 6555.13878, "trades": 44, "taker_buy_volume": 112.5, "taker_buy_quote": 20.025}, {"ts": 1772957820000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957880000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772957940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 2300.78, "quote_volume": 407.23806, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958000000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958060000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 10.0, "quote_volume": 1.77, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958120000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958180000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 20.54, "quote_volume": 3.63558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958240000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 7617.06, "quote_volume": 1354.39939, "trades": 11, "taker_buy_volume": 6179.77, "taker_buy_quote": 1099.99906}, {"ts": 1772958300000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 29.78, "quote_volume": 5.27106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958360000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 6838.31, "quote_volume": 1210.38087, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958420000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 2401.94, "quote_volume": 427.31701, "trades": 5, "taker_buy_volume": 2173.63, "taker_buy_quote": 386.90614}, {"ts": 1772958480000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 227625.66, "quote_volume": 40517.42457, "trades": 86, "taker_buy_volume": 227625.66, "taker_buy_quote": 40517.42457}, {"ts": 1772958540000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 11533.88, "quote_volume": 2053.05857, "trades": 4, "taker_buy_volume": 27.93, "taker_buy_quote": 4.99947}, {"ts": 1772958600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 286.36, "quote_volume": 50.97208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772958720000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 691.59, "quote_volume": 123.79461, "trades": 1, "taker_buy_volume": 691.59, "taker_buy_quote": 123.79461}, {"ts": 1772958780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 558.65, "quote_volume": 99.99835, "trades": 1, "taker_buy_volume": 558.65, "taker_buy_quote": 99.99835}, {"ts": 1772958840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2409.09, "quote_volume": 431.22711, "trades": 13, "taker_buy_volume": 2409.09, "taker_buy_quote": 431.22711}, {"ts": 1772958900000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 42151.49, "quote_volume": 7545.56743, "trades": 99, "taker_buy_volume": 33229.73, "taker_buy_quote": 5948.57239}, {"ts": 1772958960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959020000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 3499.27, "quote_volume": 629.80266, "trades": 4, "taker_buy_volume": 3433.33, "taker_buy_quote": 617.9994}, {"ts": 1772959080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 19009.27, "quote_volume": 3402.65933, "trades": 20, "taker_buy_volume": 7.85, "taker_buy_quote": 1.40515}, {"ts": 1772959140000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 56882.17, "quote_volume": 10175.07726, "trades": 9, "taker_buy_volume": 50051.0, "taker_buy_quote": 8959.129}, {"ts": 1772959200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 36184.13, "quote_volume": 6476.95927, "trades": 48, "taker_buy_volume": 36120.78, "taker_buy_quote": 6465.61962}, {"ts": 1772959260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959320000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 17.4, "quote_volume": 3.132, "trades": 1, "taker_buy_volume": 17.4, "taker_buy_quote": 3.132}, {"ts": 1772959380000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959440000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 15801.36, "quote_volume": 2844.2448, "trades": 15, "taker_buy_volume": 15801.36, "taker_buy_quote": 2844.2448}, {"ts": 1772959500000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959560000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 9344.06, "quote_volume": 1681.9308, "trades": 3, "taker_buy_volume": 9344.06, "taker_buy_quote": 1681.9308}, {"ts": 1772959620000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 6708.68, "quote_volume": 1207.50753, "trades": 8, "taker_buy_volume": 6653.81, "taker_buy_quote": 1197.6858}, {"ts": 1772959680000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 12557.76, "quote_volume": 2260.3968, "trades": 7, "taker_buy_volume": 12557.76, "taker_buy_quote": 2260.3968}, {"ts": 1772959740000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 7632.64, "quote_volume": 1373.37124, "trades": 6, "taker_buy_volume": 7128.68, "taker_buy_quote": 1283.1624}, {"ts": 1772959800000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 6408.19, "quote_volume": 1153.4742, "trades": 2, "taker_buy_volume": 6408.19, "taker_buy_quote": 1153.4742}, {"ts": 1772959860000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 4320.32, "quote_volume": 777.58437, "trades": 2, "taker_buy_volume": 4247.09, "taker_buy_quote": 764.4762}, {"ts": 1772959920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 672.67, "quote_volume": 120.40793, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772959980000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 581.27, "quote_volume": 104.6286, "trades": 1, "taker_buy_volume": 581.27, "taker_buy_quote": 104.6286}, {"ts": 1772960040000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 430.3, "quote_volume": 77.454, "trades": 1, "taker_buy_volume": 430.3, "taker_buy_quote": 77.454}, {"ts": 1772960100000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 2777.77, "quote_volume": 499.9986, "trades": 1, "taker_buy_volume": 2777.77, "taker_buy_quote": 499.9986}, {"ts": 1772960160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 151940.91, "quote_volume": 27197.42289, "trades": 30, "taker_buy_volume": 9889.0, "taker_buy_quote": 1770.131}, {"ts": 1772960220000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 236.28, "quote_volume": 42.05784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960280000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960340000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960400000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 3407.81, "quote_volume": 609.99799, "trades": 10, "taker_buy_volume": 3407.81, "taker_buy_quote": 609.99799}, {"ts": 1772960520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 113.76, "quote_volume": 20.36304, "trades": 1, "taker_buy_volume": 113.76, "taker_buy_quote": 20.36304}, {"ts": 1772960580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2800.0, "quote_volume": 501.2, "trades": 1, "taker_buy_volume": 2800.0, "taker_buy_quote": 501.2}, {"ts": 1772960640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960700000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 531.04, "quote_volume": 94.52512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960760000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 246.93, "quote_volume": 43.95354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960820000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2246.12, "quote_volume": 399.80936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960880000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772960940000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2445.68, "quote_volume": 435.33104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961000000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2774.99, "quote_volume": 493.94822, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 646.22, "quote_volume": 115.67338, "trades": 2, "taker_buy_volume": 646.22, "taker_buy_quote": 115.67338}, {"ts": 1772961120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 200.41, "quote_volume": 35.67298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961240000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 172990.13, "quote_volume": 30965.43327, "trades": 160, "taker_buy_volume": 40977.97, "taker_buy_quote": 7335.25663}, {"ts": 1772961300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961360000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 50012.16, "quote_volume": 8953.83862, "trades": 49, "taker_buy_volume": 49984.22, "taker_buy_quote": 8948.83736}, {"ts": 1772961420000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 125.58, "quote_volume": 22.6044, "trades": 1, "taker_buy_volume": 125.58, "taker_buy_quote": 22.6044}, {"ts": 1772961480000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 10978.01, "quote_volume": 1976.0418, "trades": 5, "taker_buy_volume": 10978.01, "taker_buy_quote": 1976.0418}, {"ts": 1772961540000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 182.05, "quote_volume": 32.769, "trades": 2, "taker_buy_volume": 182.05, "taker_buy_quote": 32.769}, {"ts": 1772961600000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 151559.63, "quote_volume": 27281.35349, "trades": 140, "taker_buy_volume": 150794.04, "taker_buy_quote": 27143.54729}, {"ts": 1772961660000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 19515.42, "quote_volume": 3514.39171, "trades": 8, "taker_buy_volume": 1616.11, "taker_buy_quote": 292.51591}, {"ts": 1772961720000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 83508.22, "quote_volume": 15031.2796, "trades": 36, "taker_buy_volume": 7167.08, "taker_buy_quote": 1290.0744}, {"ts": 1772961780000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 38449.48, "quote_volume": 6920.9064, "trades": 41, "taker_buy_volume": 36710.2, "taker_buy_quote": 6607.836}, {"ts": 1772961840000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 89987.37, "quote_volume": 16197.7266, "trades": 63, "taker_buy_volume": 19534.05, "taker_buy_quote": 3516.129}, {"ts": 1772961900000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772961960000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 69.62, "quote_volume": 12.60122, "trades": 1, "taker_buy_volume": 69.62, "taker_buy_quote": 12.60122}, {"ts": 1772962020000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 19354.21, "quote_volume": 3483.7578, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962080000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 751.6, "quote_volume": 135.288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962140000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1569.38, "quote_volume": 284.05778, "trades": 1, "taker_buy_volume": 1569.38, "taker_buy_quote": 284.05778}, {"ts": 1772962200000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 518.21, "quote_volume": 93.2778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962260000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 1243.16, "quote_volume": 224.9386, "trades": 5, "taker_buy_volume": 1169.8, "taker_buy_quote": 211.7338}, {"ts": 1772962320000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962380000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 21283.18, "quote_volume": 3830.9724, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962440000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 79281.1, "quote_volume": 14270.12667, "trades": 25, "taker_buy_volume": 1587.39, "taker_buy_quote": 285.7302}, {"ts": 1772962500000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 338.18, "quote_volume": 60.69497, "trades": 3, "taker_buy_volume": 160.75, "taker_buy_quote": 28.935}, {"ts": 1772962560000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 265.68, "quote_volume": 47.59562, "trades": 3, "taker_buy_volume": 38.9, "taker_buy_quote": 7.002}, {"ts": 1772962620000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962680000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 10667.76, "quote_volume": 1920.1968, "trades": 1, "taker_buy_volume": 10667.76, "taker_buy_quote": 1920.1968}, {"ts": 1772962740000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962800000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 10.08, "quote_volume": 1.8144, "trades": 1, "taker_buy_volume": 10.08, "taker_buy_quote": 1.8144}, {"ts": 1772962860000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772962920000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 802.54, "quote_volume": 144.4572, "trades": 2, "taker_buy_volume": 802.54, "taker_buy_quote": 144.4572}, {"ts": 1772962980000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 38853.79, "quote_volume": 6993.6822, "trades": 10, "taker_buy_volume": 38853.79, "taker_buy_quote": 6993.6822}, {"ts": 1772963040000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 165810.06, "quote_volume": 29844.12384, "trades": 80, "taker_buy_volume": 71431.79, "taker_buy_quote": 12857.7222}, {"ts": 1772963100000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 67367.29, "quote_volume": 12117.37634, "trades": 25, "taker_buy_volume": 2396.61, "taker_buy_quote": 431.3898}, {"ts": 1772963160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963220000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 198.04, "quote_volume": 35.51582, "trades": 3, "taker_buy_volume": 66.66, "taker_buy_quote": 11.9988}, {"ts": 1772963280000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 194035.39, "quote_volume": 34731.95527, "trades": 40, "taker_buy_volume": 2996.65, "taker_buy_quote": 536.40035}, {"ts": 1772963340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 140939.16, "quote_volume": 25228.10964, "trades": 239, "taker_buy_volume": 138084.35, "taker_buy_quote": 24717.09865}, {"ts": 1772963400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963460000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 1734.23, "quote_volume": 312.06717, "trades": 2, "taker_buy_volume": 1640.0, "taker_buy_quote": 295.2}, {"ts": 1772963520000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 50.44, "quote_volume": 9.0792, "trades": 1, "taker_buy_volume": 50.44, "taker_buy_quote": 9.0792}, {"ts": 1772963580000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963640000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 2390.2, "quote_volume": 430.236, "trades": 1, "taker_buy_volume": 2390.2, "taker_buy_quote": 430.236}, {"ts": 1772963700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 19.28, "quote_volume": 3.45112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772963940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964240000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 3494.34, "quote_volume": 626.8303, "trades": 3, "taker_buy_volume": 1343.44, "taker_buy_quote": 241.8192}, {"ts": 1772964300000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 257085.63, "quote_volume": 46275.4134, "trades": 120, "taker_buy_volume": 187731.56, "taker_buy_quote": 33791.6808}, {"ts": 1772964360000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 513.96, "quote_volume": 92.5128, "trades": 1, "taker_buy_volume": 513.96, "taker_buy_quote": 92.5128}, {"ts": 1772964420000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 13915.46, "quote_volume": 2504.7828, "trades": 2, "taker_buy_volume": 13915.46, "taker_buy_quote": 2504.7828}, {"ts": 1772964480000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 146507.31, "quote_volume": 26371.3158, "trades": 63, "taker_buy_volume": 146479.52, "taker_buy_quote": 26366.3136}, {"ts": 1772964540000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 33834.86, "quote_volume": 6088.37164, "trades": 19, "taker_buy_volume": 1702.86, "taker_buy_quote": 306.5148}, {"ts": 1772964600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 6339.23, "quote_volume": 1134.72217, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964660000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 7074.6, "quote_volume": 1269.13117, "trades": 4, "taker_buy_volume": 2777.77, "taker_buy_quote": 499.9986}, {"ts": 1772964720000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964780000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772964840000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 30988.96, "quote_volume": 5578.0128, "trades": 79, "taker_buy_volume": 29784.5, "taker_buy_quote": 5361.21}, {"ts": 1772964900000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 647.14, "quote_volume": 115.94937, "trades": 2, "taker_buy_volume": 111.31, "taker_buy_quote": 20.0358}, {"ts": 1772964960000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 25485.04, "quote_volume": 4587.3072, "trades": 54, "taker_buy_volume": 25485.04, "taker_buy_quote": 4587.3072}, {"ts": 1772965020000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 876.53, "quote_volume": 157.7754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965080000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965140000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 19223.05, "quote_volume": 3479.37205, "trades": 2, "taker_buy_volume": 19223.05, "taker_buy_quote": 3479.37205}, {"ts": 1772965200000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 16392.02, "quote_volume": 2955.87161, "trades": 2, "taker_buy_volume": 5308.01, "taker_buy_quote": 960.74981}, {"ts": 1772965260000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965320000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965380000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 13796.71, "quote_volume": 2497.17692, "trades": 30, "taker_buy_volume": 13769.12, "taker_buy_quote": 2492.21072}, {"ts": 1772965440000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 92040.78, "quote_volume": 16659.38118, "trades": 131, "taker_buy_volume": 13646.26, "taker_buy_quote": 2469.97306}, {"ts": 1772965500000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 118439.52, "quote_volume": 21454.08966, "trades": 150, "taker_buy_volume": 50798.32, "taker_buy_quote": 9211.03246}, {"ts": 1772965560000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 7035.65, "quote_volume": 1278.61504, "trades": 4, "taker_buy_volume": 5162.39, "taker_buy_quote": 939.55498}, {"ts": 1772965620000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 879.75, "quote_volume": 159.96672, "trades": 7, "taker_buy_volume": 731.97, "taker_buy_quote": 133.21854}, {"ts": 1772965680000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772965740000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 530.46, "quote_volume": 96.54372, "trades": 1, "taker_buy_volume": 530.46, "taker_buy_quote": 96.54372}, {"ts": 1772965800000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 110148.26, "quote_volume": 19936.83506, "trades": 65, "taker_buy_volume": 13773.24, "taker_buy_quote": 2492.95644}, {"ts": 1772965860000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 2825.41, "quote_volume": 513.99932, "trades": 2, "taker_buy_volume": 2600.11, "taker_buy_quote": 473.22002}, {"ts": 1772965920000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 7596.61, "quote_volume": 1382.58302, "trades": 3, "taker_buy_volume": 7596.61, "taker_buy_quote": 1382.58302}, {"ts": 1772965980000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 11510.58, "quote_volume": 2083.41498, "trades": 23, "taker_buy_volume": 217.4, "taker_buy_quote": 39.3494}, {"ts": 1772966040000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 136402.33, "quote_volume": 24688.82173, "trades": 99, "taker_buy_volume": 82747.77, "taker_buy_quote": 14977.34637}, {"ts": 1772966100000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 25332.64, "quote_volume": 4573.48773, "trades": 39, "taker_buy_volume": 5067.28, "taker_buy_quote": 917.17768}, {"ts": 1772966160000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 41073.8, "quote_volume": 7434.3578, "trades": 53, "taker_buy_volume": 13792.26, "taker_buy_quote": 2496.39906}, {"ts": 1772966220000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1989.18, "quote_volume": 358.0524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966280000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 2104.45, "quote_volume": 380.90545, "trades": 3, "taker_buy_volume": 2104.45, "taker_buy_quote": 380.90545}, {"ts": 1772966340000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 303.25, "quote_volume": 54.585, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966400000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 737.08, "quote_volume": 132.6744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772966460000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 16068.9, "quote_volume": 2903.1682, "trades": 9, "taker_buy_volume": 10766.2, "taker_buy_quote": 1948.6822}, {"ts": 1772966520000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 14552.68, "quote_volume": 2634.03508, "trades": 25, "taker_buy_volume": 14552.68, "taker_buy_quote": 2634.03508}, {"ts": 1772966580000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 9900.96, "quote_volume": 1792.02523, "trades": 6, "taker_buy_volume": 9852.43, "taker_buy_quote": 1783.28983}, {"ts": 1772966640000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 27052.15, "quote_volume": 4884.29729, "trades": 12, "taker_buy_volume": 14910.29, "taker_buy_quote": 2698.76249}, {"ts": 1772966700000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 13896.91, "quote_volume": 2515.34071, "trades": 5, "taker_buy_volume": 13896.91, "taker_buy_quote": 2515.34071}, {"ts": 1772966760000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 16101.27, "quote_volume": 2914.32987, "trades": 7, "taker_buy_volume": 16101.27, "taker_buy_quote": 2914.32987}, {"ts": 1772966820000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 14447.13, "quote_volume": 2614.48572, "trades": 12, "taker_buy_volume": 14002.32, "taker_buy_quote": 2534.41992}, {"ts": 1772966880000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 105949.24, "quote_volume": 19175.18384, "trades": 68, "taker_buy_volume": 104320.64, "taker_buy_quote": 18882.03584}, {"ts": 1772966940000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 7602.31, "quote_volume": 1375.96199, "trades": 6, "taker_buy_volume": 7546.19, "taker_buy_quote": 1365.86039}, {"ts": 1772967000000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967060000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 878.4, "quote_volume": 158.43278, "trades": 3, "taker_buy_volume": 320.78, "taker_buy_quote": 58.06118}, {"ts": 1772967120000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 576.41, "quote_volume": 104.33021, "trades": 1, "taker_buy_volume": 576.41, "taker_buy_quote": 104.33021}, {"ts": 1772967180000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 4927.15, "quote_volume": 891.81415, "trades": 4, "taker_buy_volume": 4927.15, "taker_buy_quote": 891.81415}, {"ts": 1772967240000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 951.33, "quote_volume": 172.19073, "trades": 2, "taker_buy_volume": 951.33, "taker_buy_quote": 172.19073}, {"ts": 1772967300000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 2768.78, "quote_volume": 501.14918, "trades": 3, "taker_buy_volume": 2768.78, "taker_buy_quote": 501.14918}, {"ts": 1772967360000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967420000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967480000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 78.04, "quote_volume": 14.0472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967540000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 3012.79, "quote_volume": 542.53722, "trades": 8, "taker_buy_volume": 235.02, "taker_buy_quote": 42.53862}, {"ts": 1772967600000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 4713.96, "quote_volume": 850.52373, "trades": 5, "taker_buy_volume": 2010.93, "taker_buy_quote": 363.97833}, {"ts": 1772967660000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 5589.15, "quote_volume": 1006.09895, "trades": 2, "taker_buy_volume": 51.95, "taker_buy_quote": 9.40295}, {"ts": 1772967720000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967780000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967840000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772967900000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 122729.59, "quote_volume": 22091.6032, "trades": 77, "taker_buy_volume": 78876.06, "taker_buy_quote": 14197.9678}, {"ts": 1772967960000, "open": 0.18, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 82185.99, "quote_volume": 14710.98624, "trades": 130, "taker_buy_volume": 27637.22, "taker_buy_quote": 4947.26296}, {"ts": 1772968020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 398.29, "quote_volume": 71.29391, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968080000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 22890.36, "quote_volume": 4097.36012, "trades": 31, "taker_buy_volume": 726.19, "taker_buy_quote": 129.98801}, {"ts": 1772968140000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 570.09, "quote_volume": 101.54324, "trades": 2, "taker_buy_volume": 67.22, "taker_buy_quote": 12.03238}, {"ts": 1772968200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 42363.07, "quote_volume": 7582.98953, "trades": 43, "taker_buy_volume": 42273.27, "taker_buy_quote": 7566.91533}, {"ts": 1772968260000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 80059.09, "quote_volume": 14330.49313, "trades": 52, "taker_buy_volume": 31833.36, "taker_buy_quote": 5698.17144}, {"ts": 1772968320000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 3607.49, "quote_volume": 649.3482, "trades": 2, "taker_buy_volume": 3607.49, "taker_buy_quote": 649.3482}, {"ts": 1772968380000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968440000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 405.87, "quote_volume": 72.7998, "trades": 2, "taker_buy_volume": 149.07, "taker_buy_quote": 26.8326}, {"ts": 1772968500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968560000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 15.22, "quote_volume": 2.7396, "trades": 2, "taker_buy_volume": 15.22, "taker_buy_quote": 2.7396}, {"ts": 1772968620000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968680000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 2000.0, "quote_volume": 360.0, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 360.0}, {"ts": 1772968740000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 61127.82, "quote_volume": 11003.0076, "trades": 96, "taker_buy_volume": 59983.4, "taker_buy_quote": 10797.012}, {"ts": 1772968800000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 66.66, "quote_volume": 11.9988, "trades": 1, "taker_buy_volume": 66.66, "taker_buy_quote": 11.9988}, {"ts": 1772968860000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772968920000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 28746.88, "quote_volume": 5174.4384, "trades": 38, "taker_buy_volume": 28589.41, "taker_buy_quote": 5146.0938}, {"ts": 1772968980000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969040000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 52.04, "quote_volume": 9.3672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969100000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969160000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 5704.06, "quote_volume": 1026.7308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969220000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969280000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 13206.19, "quote_volume": 2390.31056, "trades": 6, "taker_buy_volume": 13196.36, "taker_buy_quote": 2388.54116}, {"ts": 1772969340000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969400000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969460000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 51328.61, "quote_volume": 9290.47841, "trades": 79, "taker_buy_volume": 51328.61, "taker_buy_quote": 9290.47841}, {"ts": 1772969520000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1918.41, "quote_volume": 347.23221, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969580000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969640000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 81863.31, "quote_volume": 14817.25911, "trades": 27, "taker_buy_volume": 5856.92, "taker_buy_quote": 1060.10252}, {"ts": 1772969700000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 37369.87, "quote_volume": 6726.5766, "trades": 103, "taker_buy_volume": 12536.67, "taker_buy_quote": 2256.6006}, {"ts": 1772969760000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 133578.0, "quote_volume": 24044.04, "trades": 270, "taker_buy_volume": 54862.67, "taker_buy_quote": 9875.2806}, {"ts": 1772969820000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 16571.99, "quote_volume": 2982.9582, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772969880000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 171.78, "quote_volume": 31.08614, "trades": 2, "taker_buy_volume": 165.74, "taker_buy_quote": 29.99894}, {"ts": 1772969940000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 176.6, "quote_volume": 31.9646, "trades": 1, "taker_buy_volume": 176.6, "taker_buy_quote": 31.9646}, {"ts": 1772970000000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 49573.67, "quote_volume": 8972.83427, "trades": 9, "taker_buy_volume": 49573.67, "taker_buy_quote": 8972.83427}, {"ts": 1772970060000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 91018.29, "quote_volume": 16383.2922, "trades": 89, "taker_buy_volume": 21753.75, "taker_buy_quote": 3915.675}, {"ts": 1772970120000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 148979.43, "quote_volume": 26816.2974, "trades": 160, "taker_buy_volume": 90249.91, "taker_buy_quote": 16244.9838}, {"ts": 1772970180000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 15829.4, "quote_volume": 2849.292, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970240000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970300000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 509.77, "quote_volume": 91.82393, "trades": 2, "taker_buy_volume": 65.33, "taker_buy_quote": 11.82473}, {"ts": 1772970360000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970420000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 14026.31, "quote_volume": 2524.74463, "trades": 12, "taker_buy_volume": 8.83, "taker_buy_quote": 1.59823}, {"ts": 1772970480000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 57.79, "quote_volume": 10.4022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970540000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 4238.87, "quote_volume": 767.23547, "trades": 4, "taker_buy_volume": 4238.87, "taker_buy_quote": 767.23547}, {"ts": 1772970600000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 40350.64, "quote_volume": 7303.46584, "trades": 8, "taker_buy_volume": 40350.64, "taker_buy_quote": 7303.46584}, {"ts": 1772970660000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1110.06, "quote_volume": 200.92086, "trades": 1, "taker_buy_volume": 1110.06, "taker_buy_quote": 200.92086}, {"ts": 1772970720000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 112084.91, "quote_volume": 20175.2838, "trades": 139, "taker_buy_volume": 26629.0, "taker_buy_quote": 4793.22}, {"ts": 1772970780000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 114172.58, "quote_volume": 20551.0644, "trades": 17, "taker_buy_volume": 881.94, "taker_buy_quote": 158.7492}, {"ts": 1772970840000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 116563.95, "quote_volume": 20981.511, "trades": 81, "taker_buy_volume": 114085.8, "taker_buy_quote": 20535.444}, {"ts": 1772970900000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772970960000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 3898.23, "quote_volume": 705.57963, "trades": 3, "taker_buy_volume": 3898.23, "taker_buy_quote": 705.57963}, {"ts": 1772971020000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971080000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 95.0, "quote_volume": 17.195, "trades": 1, "taker_buy_volume": 95.0, "taker_buy_quote": 17.195}, {"ts": 1772971140000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 2645.96, "quote_volume": 478.91876, "trades": 1, "taker_buy_volume": 2645.96, "taker_buy_quote": 478.91876}, {"ts": 1772971200000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 1497.04, "quote_volume": 269.534, "trades": 2, "taker_buy_volume": 66.8, "taker_buy_quote": 12.0908}, {"ts": 1772971260000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 244.78, "quote_volume": 44.09355, "trades": 3, "taker_buy_volume": 33.15, "taker_buy_quote": 6.00015}, {"ts": 1772971320000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 106.57, "quote_volume": 19.28917, "trades": 1, "taker_buy_volume": 106.57, "taker_buy_quote": 19.28917}, {"ts": 1772971380000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 650.41, "quote_volume": 117.0738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971440000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971500000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 7.88, "quote_volume": 1.42628, "trades": 1, "taker_buy_volume": 7.88, "taker_buy_quote": 1.42628}, {"ts": 1772971560000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 5990.71, "quote_volume": 1078.41607, "trades": 24, "taker_buy_volume": 88.27, "taker_buy_quote": 15.97687}, {"ts": 1772971620000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 1494.92, "quote_volume": 269.63808, "trades": 3, "taker_buy_volume": 552.48, "taker_buy_quote": 99.99888}, {"ts": 1772971680000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 127.53, "quote_volume": 22.9554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772971740000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 150359.82, "quote_volume": 27064.47235, "trades": 164, "taker_buy_volume": 108102.25, "taker_buy_quote": 19458.405}, {"ts": 1772971800000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 102983.62, "quote_volume": 18537.79724, "trades": 68, "taker_buy_volume": 29680.21, "taker_buy_quote": 5343.18344}, {"ts": 1772971860000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 190.46, "quote_volume": 34.2828, "trades": 2, "taker_buy_volume": 190.46, "taker_buy_quote": 34.2828}, {"ts": 1772971920000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 3892.85, "quote_volume": 699.64025, "trades": 4, "taker_buy_volume": 2820.1, "taker_buy_quote": 507.618}, {"ts": 1772971980000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 72684.71, "quote_volume": 13009.96123, "trades": 65, "taker_buy_volume": 7.6, "taker_buy_quote": 1.3604}, {"ts": 1772972040000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972100000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 111016.33, "quote_volume": 19760.90674, "trades": 180, "taker_buy_volume": 76767.37, "taker_buy_quote": 13664.59186}, {"ts": 1772972160000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 25791.82, "quote_volume": 4590.95097, "trades": 91, "taker_buy_volume": 5717.94, "taker_buy_quote": 1017.80033}, {"ts": 1772972220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972280000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 65820.06, "quote_volume": 11716.82935, "trades": 10, "taker_buy_volume": 858.67, "taker_buy_quote": 153.70193}, {"ts": 1772972340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 22.84, "quote_volume": 4.08836, "trades": 1, "taker_buy_volume": 22.84, "taker_buy_quote": 4.08836}, {"ts": 1772972400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 52151.19, "quote_volume": 9335.06301, "trades": 113, "taker_buy_volume": 44408.36, "taker_buy_quote": 7949.09644}, {"ts": 1772972460000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 214271.76, "quote_volume": 38576.48055, "trades": 147, "taker_buy_volume": 101988.34, "taker_buy_quote": 18365.46495}, {"ts": 1772972520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2014.75, "quote_volume": 360.64025, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 130.54, "quote_volume": 23.36666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 509.73, "quote_volume": 91.24167, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 21.78, "quote_volume": 3.89862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772972880000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 69678.08, "quote_volume": 12542.0544, "trades": 71, "taker_buy_volume": 69678.08, "taker_buy_quote": 12542.0544}, {"ts": 1772972940000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973000000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 62.25, "quote_volume": 11.205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973060000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 2083.31, "quote_volume": 376.84285, "trades": 2, "taker_buy_volume": 1847.05, "taker_buy_quote": 334.31605}, {"ts": 1772973120000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1108.95, "quote_volume": 199.611, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973180000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 205122.1, "quote_volume": 36922.41292, "trades": 110, "taker_buy_volume": 51515.9, "taker_buy_quote": 9273.29692}, {"ts": 1772973240000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 3057.55, "quote_volume": 550.359, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973300000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973360000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 4990.4, "quote_volume": 898.29962, "trades": 2, "taker_buy_volume": 27.62, "taker_buy_quote": 4.99922}, {"ts": 1772973420000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 80.11, "quote_volume": 14.4198, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973480000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973540000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973600000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 707.02, "quote_volume": 127.2636, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973660000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 97357.56, "quote_volume": 17621.71096, "trades": 128, "taker_buy_volume": 88152.22, "taker_buy_quote": 15955.55182}, {"ts": 1772973720000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 267.19, "quote_volume": 48.0942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973780000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772973840000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 212.23, "quote_volume": 38.41363, "trades": 2, "taker_buy_volume": 212.23, "taker_buy_quote": 38.41363}, {"ts": 1772973900000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 173037.61, "quote_volume": 31146.7698, "trades": 35, "taker_buy_volume": 3385.62, "taker_buy_quote": 609.4116}, {"ts": 1772973960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 100.36, "quote_volume": 17.96444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2915.62, "quote_volume": 521.89598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974080000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 291.62, "quote_volume": 52.39457, "trades": 3, "taker_buy_volume": 194.59, "taker_buy_quote": 35.0262}, {"ts": 1772974140000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 97.22, "quote_volume": 17.4996, "trades": 1, "taker_buy_volume": 97.22, "taker_buy_quote": 17.4996}, {"ts": 1772974200000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 324.95, "quote_volume": 58.37068, "trades": 4, "taker_buy_volume": 204.63, "taker_buy_quote": 36.8334}, {"ts": 1772974260000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 1390.28, "quote_volume": 249.97575, "trades": 3, "taker_buy_volume": 1115.63, "taker_buy_quote": 200.8134}, {"ts": 1772974320000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974380000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 11557.4, "quote_volume": 2080.1876, "trades": 2, "taker_buy_volume": 11413.0, "taker_buy_quote": 2054.34}, {"ts": 1772974440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 759.4, "quote_volume": 135.9326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974620000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 9724.76, "quote_volume": 1750.4568, "trades": 8, "taker_buy_volume": 9724.76, "taker_buy_quote": 1750.4568}, {"ts": 1772974680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 731.42, "quote_volume": 130.92418, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974800000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 9353.94, "quote_volume": 1683.7092, "trades": 23, "taker_buy_volume": 9353.94, "taker_buy_quote": 1683.7092}, {"ts": 1772974860000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 112626.09, "quote_volume": 20272.6962, "trades": 70, "taker_buy_volume": 93511.46, "taker_buy_quote": 16832.0628}, {"ts": 1772974920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 679.85, "quote_volume": 121.69315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772974980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 79.51, "quote_volume": 14.23229, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 372768.45, "quote_volume": 66725.55255, "trades": 65, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975220000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 50.71, "quote_volume": 9.02638, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975280000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 7597.48, "quote_volume": 1352.73739, "trades": 2, "taker_buy_volume": 385.95, "taker_buy_quote": 69.08505}, {"ts": 1772975340000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2144.41, "quote_volume": 381.70498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975400000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1975.07, "quote_volume": 351.56246, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975460000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 3124.67, "quote_volume": 556.19126, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975520000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 15661.36, "quote_volume": 2790.73048, "trades": 38, "taker_buy_volume": 3008.4, "taker_buy_quote": 538.5036}, {"ts": 1772975580000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 50527.97, "quote_volume": 8991.42983, "trades": 111, "taker_buy_volume": 4181.76, "taker_buy_quote": 744.35328}, {"ts": 1772975640000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1025.1, "quote_volume": 181.4427, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975700000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 295.0, "quote_volume": 52.215, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975760000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975820000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975880000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 11401.59, "quote_volume": 2018.08143, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772975940000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 5.61, "quote_volume": 0.99858, "trades": 1, "taker_buy_volume": 5.61, "taker_buy_quote": 0.99858}, {"ts": 1772976000000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976060000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 866.0, "quote_volume": 154.148, "trades": 1, "taker_buy_volume": 866.0, "taker_buy_quote": 154.148}, {"ts": 1772976120000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 199581.63, "quote_volume": 35539.69744, "trades": 75, "taker_buy_volume": 199581.63, "taker_buy_quote": 35539.69744}, {"ts": 1772976180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 57641.38, "quote_volume": 10260.16564, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976240000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 20.2, "quote_volume": 3.5956, "trades": 1, "taker_buy_volume": 20.2, "taker_buy_quote": 3.5956}, {"ts": 1772976300000, "open": 0.178, "high": 0.178, "low": 0.176, "close": 0.178, "volume": 134783.6, "quote_volume": 23847.37711, "trades": 112, "taker_buy_volume": 112126.69, "taker_buy_quote": 19847.78497}, {"ts": 1772976360000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 62752.8, "quote_volume": 11107.2456, "trades": 88, "taker_buy_volume": 6100.76, "taker_buy_quote": 1079.83452}, {"ts": 1772976420000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 37214.4, "quote_volume": 6638.72603, "trades": 74, "taker_buy_volume": 37214.4, "taker_buy_quote": 6638.72603}, {"ts": 1772976480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 260.7, "quote_volume": 46.6653, "trades": 1, "taker_buy_volume": 260.7, "taker_buy_quote": 46.6653}, {"ts": 1772976540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 202.0, "quote_volume": 36.158, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 36.158}, {"ts": 1772976600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2632.06, "quote_volume": 468.50668, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 28619.28, "quote_volume": 5094.23184, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976720000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 205509.52, "quote_volume": 36580.62534, "trades": 77, "taker_buy_volume": 69144.86, "taker_buy_quote": 12307.78508}, {"ts": 1772976780000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 2073.96, "quote_volume": 367.13106, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976840000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 119.13, "quote_volume": 21.08601, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772976900000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 11.23, "quote_volume": 1.99894, "trades": 1, "taker_buy_volume": 11.23, "taker_buy_quote": 1.99894}, {"ts": 1772976960000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 77207.85, "quote_volume": 13742.9973, "trades": 36, "taker_buy_volume": 74368.11, "taker_buy_quote": 13237.52358}, {"ts": 1772977020000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 5370.41, "quote_volume": 955.93298, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977080000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 1016.83, "quote_volume": 181.98451, "trades": 2, "taker_buy_volume": 988.77, "taker_buy_quote": 176.98983}, {"ts": 1772977140000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 35.0, "quote_volume": 6.23, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977200000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 20339.47, "quote_volume": 3620.20623, "trades": 48, "taker_buy_volume": 11042.25, "taker_buy_quote": 1965.5205}, {"ts": 1772977260000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 4415.87, "quote_volume": 786.02486, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977320000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 30741.4, "quote_volume": 5471.9692, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977380000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 98511.47, "quote_volume": 17535.04166, "trades": 55, "taker_buy_volume": 81669.59, "taker_buy_quote": 14537.18702}, {"ts": 1772977440000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1553.99, "quote_volume": 276.61022, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977500000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977560000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 609.56, "quote_volume": 109.11124, "trades": 4, "taker_buy_volume": 609.56, "taker_buy_quote": 109.11124}, {"ts": 1772977680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772977740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 153864.86, "quote_volume": 27541.80994, "trades": 196, "taker_buy_volume": 66012.35, "taker_buy_quote": 11816.21065}, {"ts": 1772977800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 95163.92, "quote_volume": 17034.34168, "trades": 49, "taker_buy_volume": 89404.05, "taker_buy_quote": 16003.32495}, {"ts": 1772977860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 23743.54, "quote_volume": 4250.09366, "trades": 28, "taker_buy_volume": 6970.58, "taker_buy_quote": 1247.73382}, {"ts": 1772977920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 3989.7, "quote_volume": 714.1563, "trades": 15, "taker_buy_volume": 3989.7, "taker_buy_quote": 714.1563}, {"ts": 1772977980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 177.21, "quote_volume": 31.72059, "trades": 5, "taker_buy_volume": 177.21, "taker_buy_quote": 31.72059}, {"ts": 1772978040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 156.42, "quote_volume": 27.99918, "trades": 1, "taker_buy_volume": 156.42, "taker_buy_quote": 27.99918}, {"ts": 1772978100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 84380.82, "quote_volume": 15104.16678, "trades": 37, "taker_buy_volume": 5756.18, "taker_buy_quote": 1030.35622}, {"ts": 1772978160000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 8436.65, "quote_volume": 1502.15889, "trades": 5, "taker_buy_volume": 435.19, "taker_buy_quote": 77.89901}, {"ts": 1772978220000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 561.79, "quote_volume": 99.99862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978280000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 812.1, "quote_volume": 144.5538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978340000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978400000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 52.0, "quote_volume": 9.256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978460000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978520000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 4603.41, "quote_volume": 819.40698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978580000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978640000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 18.93, "quote_volume": 3.38847, "trades": 1, "taker_buy_volume": 18.93, "taker_buy_quote": 3.38847}, {"ts": 1772978760000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 67772.99, "quote_volume": 12131.31313, "trades": 43, "taker_buy_volume": 16712.85, "taker_buy_quote": 2991.60015}, {"ts": 1772978820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772978880000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 3131.23, "quote_volume": 557.63826, "trades": 2, "taker_buy_volume": 279.32, "taker_buy_quote": 49.99828}, {"ts": 1772978940000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 16462.68, "quote_volume": 2930.69838, "trades": 11, "taker_buy_volume": 341.34, "taker_buy_quote": 61.09986}, {"ts": 1772979000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979060000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 366.61, "quote_volume": 65.25658, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979120000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 159.43, "quote_volume": 28.37854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979240000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 545.96, "quote_volume": 97.18773, "trades": 2, "taker_buy_volume": 6.85, "taker_buy_quote": 1.22615}, {"ts": 1772979300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 209.0, "quote_volume": 37.411, "trades": 1, "taker_buy_volume": 209.0, "taker_buy_quote": 37.411}, {"ts": 1772979360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 11.3, "quote_volume": 2.0114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979420000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979480000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979540000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 16173.92, "quote_volume": 2878.95776, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 70634.42, "quote_volume": 12572.92676, "trades": 78, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 21495.38, "quote_volume": 3826.17764, "trades": 29, "taker_buy_volume": 17630.24, "taker_buy_quote": 3138.18272}, {"ts": 1772979720000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 154794.99, "quote_volume": 27552.30142, "trades": 54, "taker_buy_volume": 60249.2, "taker_buy_quote": 10724.3576}, {"ts": 1772979780000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979840000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979900000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 2694.78, "quote_volume": 476.97606, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772979960000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980020000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 23398.33, "quote_volume": 4141.50441, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980080000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 14035.16, "quote_volume": 2484.22332, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980140000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980200000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 25.51, "quote_volume": 4.51527, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980260000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980320000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 252.8, "quote_volume": 44.9984, "trades": 1, "taker_buy_volume": 252.8, "taker_buy_quote": 44.9984}, {"ts": 1772980380000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 142966.16, "quote_volume": 25447.99848, "trades": 101, "taker_buy_volume": 87570.69, "taker_buy_quote": 15587.60482}, {"ts": 1772980440000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 1797.69, "quote_volume": 318.50514, "trades": 3, "taker_buy_volume": 314.01, "taker_buy_quote": 55.89378}, {"ts": 1772980500000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 278.43, "quote_volume": 49.56054, "trades": 1, "taker_buy_volume": 278.43, "taker_buy_quote": 49.56054}, {"ts": 1772980560000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 5033.2, "quote_volume": 894.51389, "trades": 3, "taker_buy_volume": 3637.49, "taker_buy_quote": 647.47322}, {"ts": 1772980620000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 77.66, "quote_volume": 13.74582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980680000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980740000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 9480.48, "quote_volume": 1678.04496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980800000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 13.78, "quote_volume": 2.43906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 4709.34, "quote_volume": 833.55318, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772980920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 111770.67, "quote_volume": 19783.40859, "trades": 54, "taker_buy_volume": 41377.8, "taker_buy_quote": 7323.8706}, {"ts": 1772980980000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 44.25, "quote_volume": 7.83225, "trades": 6, "taker_buy_volume": 10.11, "taker_buy_quote": 1.78947}, {"ts": 1772981040000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 12939.66, "quote_volume": 2290.31982, "trades": 13, "taker_buy_volume": 12939.66, "taker_buy_quote": 2290.31982}, {"ts": 1772981100000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 20753.38, "quote_volume": 3673.34826, "trades": 21, "taker_buy_volume": 20753.38, "taker_buy_quote": 3673.34826}, {"ts": 1772981160000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 108.7, "quote_volume": 19.2399, "trades": 1, "taker_buy_volume": 108.7, "taker_buy_quote": 19.2399}, {"ts": 1772981220000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981280000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 1070.25, "quote_volume": 188.43742, "trades": 2, "taker_buy_volume": 73.42, "taker_buy_quote": 12.99534}, {"ts": 1772981340000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 124.17, "quote_volume": 21.97809, "trades": 1, "taker_buy_volume": 124.17, "taker_buy_quote": 21.97809}, {"ts": 1772981400000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981460000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 41759.28, "quote_volume": 7391.39256, "trades": 24, "taker_buy_volume": 41702.73, "taker_buy_quote": 7381.38321}, {"ts": 1772981520000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1128.92, "quote_volume": 200.94776, "trades": 1, "taker_buy_volume": 1128.92, "taker_buy_quote": 200.94776}, {"ts": 1772981580000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981640000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 322.0, "quote_volume": 57.316, "trades": 1, "taker_buy_volume": 322.0, "taker_buy_quote": 57.316}, {"ts": 1772981700000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 67.41, "quote_volume": 11.99898, "trades": 1, "taker_buy_volume": 67.41, "taker_buy_quote": 11.99898}, {"ts": 1772981760000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 259.14, "quote_volume": 45.86778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981820000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 16749.9, "quote_volume": 2964.7323, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981880000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772981940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982000000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 591.62, "quote_volume": 105.30836, "trades": 2, "taker_buy_volume": 591.62, "taker_buy_quote": 105.30836}, {"ts": 1772982060000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982120000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 11.93, "quote_volume": 2.12354, "trades": 1, "taker_buy_volume": 11.93, "taker_buy_quote": 2.12354}, {"ts": 1772982180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982240000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 77075.27, "quote_volume": 13642.32279, "trades": 76, "taker_buy_volume": 35359.65, "taker_buy_quote": 6258.65805}, {"ts": 1772982300000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982360000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 13456.53, "quote_volume": 2381.80581, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982420000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 19289.56, "quote_volume": 3414.25212, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982480000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 15996.75, "quote_volume": 2828.48322, "trades": 20, "taker_buy_volume": 14.4, "taker_buy_quote": 2.5488}, {"ts": 1772982540000, "open": 0.176, "high": 0.178, "low": 0.176, "close": 0.178, "volume": 11188.97, "quote_volume": 1980.08609, "trades": 20, "taker_buy_volume": 10789.28, "taker_buy_quote": 1909.74065}, {"ts": 1772982600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 582.8, "quote_volume": 103.7384, "trades": 2, "taker_buy_volume": 582.8, "taker_buy_quote": 103.7384}, {"ts": 1772982780000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 46.32, "quote_volume": 8.24496, "trades": 1, "taker_buy_volume": 46.32, "taker_buy_quote": 8.24496}, {"ts": 1772982840000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772982900000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 456.17, "quote_volume": 80.79826, "trades": 2, "taker_buy_volume": 56.17, "taker_buy_quote": 9.99826}, {"ts": 1772982960000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983020000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983080000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 72.0, "quote_volume": 12.744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983140000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983200000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983260000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 31856.98, "quote_volume": 5638.68546, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983320000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 59.19, "quote_volume": 10.44792, "trades": 2, "taker_buy_volume": 30.48, "taker_buy_quote": 5.39496}, {"ts": 1772983380000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 11337.7, "quote_volume": 1995.4352, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983440000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 68948.06, "quote_volume": 12203.80662, "trades": 25, "taker_buy_volume": 68948.06, "taker_buy_quote": 12203.80662}, {"ts": 1772983500000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 435.81, "quote_volume": 77.57418, "trades": 1, "taker_buy_volume": 435.81, "taker_buy_quote": 77.57418}, {"ts": 1772983560000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 2007.17, "quote_volume": 357.23644, "trades": 2, "taker_buy_volume": 1967.35, "taker_buy_quote": 350.1883}, {"ts": 1772983620000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983680000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 28.26, "quote_volume": 5.00202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983740000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 17265.28, "quote_volume": 3055.95456, "trades": 17, "taker_buy_volume": 150.63, "taker_buy_quote": 26.66151}, {"ts": 1772983800000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 2407.84, "quote_volume": 423.84612, "trades": 3, "taker_buy_volume": 66.28, "taker_buy_quote": 11.73156}, {"ts": 1772983860000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 457.6, "quote_volume": 80.5376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772983920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 11034.75, "quote_volume": 1953.15075, "trades": 2, "taker_buy_volume": 11034.75, "taker_buy_quote": 1953.15075}, {"ts": 1772983980000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 62.22, "quote_volume": 11.01294, "trades": 1, "taker_buy_volume": 62.22, "taker_buy_quote": 11.01294}, {"ts": 1772984040000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 435.38, "quote_volume": 76.62688, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984160000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984220000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 782.8, "quote_volume": 138.54878, "trades": 3, "taker_buy_volume": 775.98, "taker_buy_quote": 137.34846}, {"ts": 1772984280000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 11.11, "quote_volume": 1.95536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984340000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 7040.94, "quote_volume": 1239.20544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984400000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984460000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 810.0, "quote_volume": 143.3494, "trades": 2, "taker_buy_volume": 789.4, "taker_buy_quote": 139.7238}, {"ts": 1772984520000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 173.78, "quote_volume": 30.58528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984580000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984640000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984700000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984760000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984820000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 287.73, "quote_volume": 50.92821, "trades": 1, "taker_buy_volume": 287.73, "taker_buy_quote": 50.92821}, {"ts": 1772984880000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772984940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985000000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 32.8, "quote_volume": 5.78642, "trades": 4, "taker_buy_volume": 13.62, "taker_buy_quote": 2.41074}, {"ts": 1772985060000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 507.23, "quote_volume": 89.37887, "trades": 5, "taker_buy_volume": 106.39, "taker_buy_quote": 18.83103}, {"ts": 1772985120000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1134.81, "quote_volume": 200.86137, "trades": 1, "taker_buy_volume": 1134.81, "taker_buy_quote": 200.86137}, {"ts": 1772985180000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 28.24, "quote_volume": 4.99848, "trades": 1, "taker_buy_volume": 28.24, "taker_buy_quote": 4.99848}, {"ts": 1772985240000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985300000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985360000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 62750.82, "quote_volume": 11106.78151, "trades": 38, "taker_buy_volume": 62637.19, "taker_buy_quote": 11086.78263}, {"ts": 1772985420000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1527.31, "quote_volume": 270.33387, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985480000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985540000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 194.34, "quote_volume": 34.45435, "trades": 2, "taker_buy_volume": 56.17, "taker_buy_quote": 9.99826}, {"ts": 1772985600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 67.36, "quote_volume": 11.99008, "trades": 1, "taker_buy_volume": 67.36, "taker_buy_quote": 11.99008}, {"ts": 1772985660000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 552.43, "quote_volume": 97.78011, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985720000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 285.76, "quote_volume": 50.57952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985780000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985840000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772985900000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 557.34, "quote_volume": 98.65553, "trades": 2, "taker_buy_volume": 6.35, "taker_buy_quote": 1.1303}, {"ts": 1772985960000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 2718.6, "quote_volume": 481.1922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986020000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 8.35, "quote_volume": 1.47795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986080000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 200.49, "quote_volume": 35.48673, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986140000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 358.88, "quote_volume": 63.52176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986200000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 54.52, "quote_volume": 9.65809, "trades": 2, "taker_buy_volume": 8.05, "taker_buy_quote": 1.4329}, {"ts": 1772986260000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 386.14, "quote_volume": 68.64042, "trades": 2, "taker_buy_volume": 293.64, "taker_buy_quote": 52.26792}, {"ts": 1772986320000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986380000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986440000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 18387.83, "quote_volume": 3254.44591, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986500000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 4350.28, "quote_volume": 765.64928, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 881.94, "quote_volume": 155.22144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986620000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 112.99, "quote_volume": 19.99923, "trades": 1, "taker_buy_volume": 112.99, "taker_buy_quote": 19.99923}, {"ts": 1772986680000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 25453.55, "quote_volume": 4505.27835, "trades": 28, "taker_buy_volume": 24260.07, "taker_buy_quote": 4294.03239}, {"ts": 1772986740000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 52224.64, "quote_volume": 9243.074, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986800000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1470.25, "quote_volume": 258.764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986860000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986920000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1103.08, "quote_volume": 194.14208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772986980000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987040000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 23895.67, "quote_volume": 4229.53359, "trades": 24, "taker_buy_volume": 23826.64, "taker_buy_quote": 4217.31528}, {"ts": 1772987100000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 48085.65, "quote_volume": 8559.2457, "trades": 9, "taker_buy_volume": 48085.65, "taker_buy_quote": 8559.2457}, {"ts": 1772987160000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987220000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 51724.76, "quote_volume": 9207.00728, "trades": 8, "taker_buy_volume": 51724.76, "taker_buy_quote": 9207.00728}, {"ts": 1772987280000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 700.0, "quote_volume": 124.6, "trades": 2, "taker_buy_volume": 700.0, "taker_buy_quote": 124.6}, {"ts": 1772987340000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987400000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 625.54, "quote_volume": 111.28237, "trades": 2, "taker_buy_volume": 561.79, "taker_buy_quote": 99.99862}, {"ts": 1772987460000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 361.37, "quote_volume": 64.32386, "trades": 1, "taker_buy_volume": 361.37, "taker_buy_quote": 64.32386}, {"ts": 1772987520000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987580000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 120.68, "quote_volume": 21.36036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987640000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 104614.86, "quote_volume": 18516.83022, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987700000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 5653.27, "quote_volume": 994.97552, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987760000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1139.02, "quote_volume": 200.46752, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987820000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987880000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 3626.59, "quote_volume": 638.27984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772987940000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988000000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 84060.04, "quote_volume": 14878.61957, "trades": 91, "taker_buy_volume": 36785.88, "taker_buy_quote": 6511.10076}, {"ts": 1772988060000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 19609.84, "quote_volume": 3468.62194, "trades": 5, "taker_buy_volume": 17290.1, "taker_buy_quote": 3060.3477}, {"ts": 1772988120000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 25821.65, "quote_volume": 4553.48705, "trades": 22, "taker_buy_volume": 8876.65, "taker_buy_quote": 1571.16705}, {"ts": 1772988180000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 11611.85, "quote_volume": 2055.29745, "trades": 9, "taker_buy_volume": 11611.85, "taker_buy_quote": 2055.29745}, {"ts": 1772988240000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 22731.72, "quote_volume": 4023.47212, "trades": 7, "taker_buy_volume": 22689.4, "taker_buy_quote": 4016.0238}, {"ts": 1772988300000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 20597.21, "quote_volume": 3645.70617, "trades": 2, "taker_buy_volume": 20597.21, "taker_buy_quote": 3645.70617}, {"ts": 1772988360000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988420000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988480000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988540000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 12398.43, "quote_volume": 2182.12368, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988600000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 6705.57, "quote_volume": 1180.18032, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988660000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988720000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 4548.87, "quote_volume": 800.65582, "trades": 7, "taker_buy_volume": 54.7, "taker_buy_quote": 9.6819}, {"ts": 1772988780000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988840000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772988900000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 6974.1, "quote_volume": 1228.7622, "trades": 3, "taker_buy_volume": 1320.6, "taker_buy_quote": 233.7462}, {"ts": 1772988960000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989020000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2278.88, "quote_volume": 401.08288, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989080000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 306.89, "quote_volume": 54.01264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989140000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 893.02, "quote_volume": 157.17152, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989200000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 66.1, "quote_volume": 11.6336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989260000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989320000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 99.23, "quote_volume": 17.46448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989380000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 27512.46, "quote_volume": 4869.70542, "trades": 29, "taker_buy_volume": 27422.12, "taker_buy_quote": 4853.71524}, {"ts": 1772989440000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 2722.49, "quote_volume": 484.51073, "trades": 2, "taker_buy_volume": 2630.0, "taker_buy_quote": 468.14}, {"ts": 1772989500000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 119236.37, "quote_volume": 21224.59776, "trades": 55, "taker_buy_volume": 45631.25, "taker_buy_quote": 8122.8864}, {"ts": 1772989560000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 104.15, "quote_volume": 18.43455, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989620000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989680000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 8.86, "quote_volume": 1.57708, "trades": 1, "taker_buy_volume": 8.86, "taker_buy_quote": 1.57708}, {"ts": 1772989740000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 12.99, "quote_volume": 2.29923, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989800000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 67.34, "quote_volume": 11.91918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989860000, "open": 0.178, "high": 0.178, "low": 0.176, "close": 0.176, "volume": 34413.41, "quote_volume": 6091.18442, "trades": 28, "taker_buy_volume": 114.69, "taker_buy_quote": 20.41482}, {"ts": 1772989920000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772989980000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 26780.81, "quote_volume": 4740.20337, "trades": 20, "taker_buy_volume": 26780.81, "taker_buy_quote": 4740.20337}, {"ts": 1772990040000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990100000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 986.59, "quote_volume": 175.61302, "trades": 1, "taker_buy_volume": 986.59, "taker_buy_quote": 175.61302}, {"ts": 1772990160000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990220000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 389.17, "quote_volume": 68.88309, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990280000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990340000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 381.31, "quote_volume": 67.65887, "trades": 2, "taker_buy_volume": 167.0, "taker_buy_quote": 29.726}, {"ts": 1772990400000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 2215.14, "quote_volume": 392.07978, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990460000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 55174.09, "quote_volume": 9765.81393, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990520000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990580000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990640000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 432.46, "quote_volume": 76.11296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990700000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 169.49, "quote_volume": 29.83024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990760000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990820000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772990880000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 8.42, "quote_volume": 1.49034, "trades": 1, "taker_buy_volume": 8.42, "taker_buy_quote": 1.49034}, {"ts": 1772990940000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1542.47, "quote_volume": 271.47472, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991000000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 56.46, "quote_volume": 9.99342, "trades": 1, "taker_buy_volume": 56.46, "taker_buy_quote": 9.99342}, {"ts": 1772991060000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 321.47, "quote_volume": 56.57872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991120000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 19.2, "quote_volume": 3.3984, "trades": 1, "taker_buy_volume": 19.2, "taker_buy_quote": 3.3984}, {"ts": 1772991180000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991240000, "open": 0.176, "high": 0.177, "low": 0.175, "close": 0.177, "volume": 133164.29, "quote_volume": 23419.39779, "trades": 52, "taker_buy_volume": 57030.88, "taker_buy_quote": 10037.46312}, {"ts": 1772991300000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1341.36, "quote_volume": 237.42072, "trades": 1, "taker_buy_volume": 1341.36, "taker_buy_quote": 237.42072}, {"ts": 1772991360000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 1703.06, "quote_volume": 299.7669, "trades": 2, "taker_buy_volume": 28.34, "taker_buy_quote": 5.01618}, {"ts": 1772991420000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 79.24, "quote_volume": 13.99708, "trades": 2, "taker_buy_volume": 50.84, "taker_buy_quote": 8.99868}, {"ts": 1772991480000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991540000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991600000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 601.59, "quote_volume": 105.87984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991660000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 337.05, "quote_volume": 59.3208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991720000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991780000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 10.51, "quote_volume": 1.84976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991840000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 76.79, "quote_volume": 13.59183, "trades": 2, "taker_buy_volume": 76.79, "taker_buy_quote": 13.59183}, {"ts": 1772991900000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772991960000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2271.91, "quote_volume": 399.85616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992020000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 92.36, "quote_volume": 16.25536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992080000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992140000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 749.41, "quote_volume": 131.89616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992200000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992260000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992320000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992380000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992440000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 553.22, "quote_volume": 97.36672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992500000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992560000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 1175.58, "quote_volume": 208.04377, "trades": 4, "taker_buy_volume": 1141.69, "taker_buy_quote": 202.07913}, {"ts": 1772992620000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992680000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1463.18, "quote_volume": 257.51968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992740000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 3462.74, "quote_volume": 610.31238, "trades": 3, "taker_buy_volume": 870.14, "taker_buy_quote": 154.01478}, {"ts": 1772992800000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 171185.6, "quote_volume": 30299.8512, "trades": 68, "taker_buy_volume": 163580.71, "taker_buy_quote": 28953.78567}, {"ts": 1772992860000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 366.12, "quote_volume": 64.43712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992920000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772992980000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993040000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 9.37, "quote_volume": 1.64912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 53.07, "quote_volume": 9.34032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993160000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993220000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1142.04, "quote_volume": 200.99904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993280000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993340000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 110354.91, "quote_volume": 19532.81907, "trades": 31, "taker_buy_volume": 110354.91, "taker_buy_quote": 19532.81907}, {"ts": 1772993400000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 639.39, "quote_volume": 113.17203, "trades": 2, "taker_buy_volume": 639.39, "taker_buy_quote": 113.17203}, {"ts": 1772993460000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993520000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1169.63, "quote_volume": 205.85488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993580000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993640000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 846.72, "quote_volume": 149.02272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993700000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 591.01, "quote_volume": 104.01776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993760000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993820000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1463.14, "quote_volume": 257.51264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993880000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 199349.26, "quote_volume": 35085.46976, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772993940000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 79371.27, "quote_volume": 13969.34352, "trades": 15, "taker_buy_volume": 79371.27, "taker_buy_quote": 13969.34352}, {"ts": 1772994000000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994060000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 102.97, "quote_volume": 18.12272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994120000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 63.12, "quote_volume": 11.14384, "trades": 2, "taker_buy_volume": 34.72, "taker_buy_quote": 6.14544}, {"ts": 1772994180000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994240000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 30.6, "quote_volume": 5.3856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994300000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994360000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994420000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 5.64, "quote_volume": 0.99828, "trades": 1, "taker_buy_volume": 5.64, "taker_buy_quote": 0.99828}, {"ts": 1772994480000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 2155.31, "quote_volume": 379.34139, "trades": 2, "taker_buy_volume": 6.83, "taker_buy_quote": 1.20891}, {"ts": 1772994540000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1397.47, "quote_volume": 245.95472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994600000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 69.64, "quote_volume": 12.32628, "trades": 1, "taker_buy_volume": 69.64, "taker_buy_quote": 12.32628}, {"ts": 1772994660000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994720000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 3061.94, "quote_volume": 541.96338, "trades": 1, "taker_buy_volume": 3061.94, "taker_buy_quote": 541.96338}, {"ts": 1772994780000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 9.79, "quote_volume": 1.73283, "trades": 1, "taker_buy_volume": 9.79, "taker_buy_quote": 1.73283}, {"ts": 1772994840000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 5986.88, "quote_volume": 1056.70434, "trades": 3, "taker_buy_volume": 3013.46, "taker_buy_quote": 533.38242}, {"ts": 1772994900000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 44.8, "quote_volume": 7.8848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772994960000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995020000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 65.11, "quote_volume": 11.52447, "trades": 2, "taker_buy_volume": 65.11, "taker_buy_quote": 11.52447}, {"ts": 1772995080000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995140000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995200000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 9.0, "quote_volume": 1.584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995260000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 223.2, "quote_volume": 39.2832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995320000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995380000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995440000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 6480.97, "quote_volume": 1140.85955, "trades": 3, "taker_buy_volume": 208.83, "taker_buy_quote": 36.96291}, {"ts": 1772995500000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 495.35, "quote_volume": 87.1816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995620000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 6043.87, "quote_volume": 1064.1015, "trades": 2, "taker_buy_volume": 380.38, "taker_buy_quote": 67.32726}, {"ts": 1772995680000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 7642.91, "quote_volume": 1352.79507, "trades": 3, "taker_buy_volume": 7642.91, "taker_buy_quote": 1352.79507}, {"ts": 1772995740000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 9271.45, "quote_volume": 1631.7752, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995800000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995860000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 924.75, "quote_volume": 162.756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772995920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 170.45, "quote_volume": 30.16965, "trades": 1, "taker_buy_volume": 170.45, "taker_buy_quote": 30.16965}, {"ts": 1772995980000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 33955.11, "quote_volume": 6009.99766, "trades": 20, "taker_buy_volume": 33898.3, "taker_buy_quote": 5999.9991}, {"ts": 1772996040000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 43.36, "quote_volume": 7.63136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996100000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 11499.43, "quote_volume": 2035.19911, "trades": 2, "taker_buy_volume": 11299.43, "taker_buy_quote": 1999.99911}, {"ts": 1772996160000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 931.71, "quote_volume": 163.98791, "trades": 2, "taker_buy_volume": 6.95, "taker_buy_quote": 1.23015}, {"ts": 1772996220000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 963.64, "quote_volume": 170.56428, "trades": 1, "taker_buy_volume": 963.64, "taker_buy_quote": 170.56428}, {"ts": 1772996280000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996340000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996400000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996460000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996520000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 8.47, "quote_volume": 1.49919, "trades": 1, "taker_buy_volume": 8.47, "taker_buy_quote": 1.49919}, {"ts": 1772996580000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 105845.72, "quote_volume": 18734.69244, "trades": 41, "taker_buy_volume": 105845.72, "taker_buy_quote": 18734.69244}, {"ts": 1772996640000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 186.44, "quote_volume": 32.99988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996700000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996760000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 224.71, "quote_volume": 39.99838, "trades": 1, "taker_buy_volume": 224.71, "taker_buy_quote": 39.99838}, {"ts": 1772996820000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 511.35, "quote_volume": 90.50895, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772996880000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 14.32, "quote_volume": 2.54896, "trades": 1, "taker_buy_volume": 14.32, "taker_buy_quote": 2.54896}, {"ts": 1772996940000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 28.08, "quote_volume": 4.99824, "trades": 1, "taker_buy_volume": 28.08, "taker_buy_quote": 4.99824}, {"ts": 1772997000000, "open": 0.178, "high": 0.179, "low": 0.177, "close": 0.177, "volume": 312579.95, "quote_volume": 55639.89256, "trades": 146, "taker_buy_volume": 137134.02, "taker_buy_quote": 24410.52489}, {"ts": 1772997060000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997120000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997180000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 434.18, "quote_volume": 76.84986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997240000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 3813.68, "quote_volume": 679.0585, "trades": 12, "taker_buy_volume": 3756.7, "taker_buy_quote": 668.91606}, {"ts": 1772997300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2400.48, "quote_volume": 429.68592, "trades": 2, "taker_buy_volume": 2400.48, "taker_buy_quote": 429.68592}, {"ts": 1772997480000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 54899.98, "quote_volume": 9829.43926, "trades": 34, "taker_buy_volume": 52562.77, "taker_buy_quote": 9411.07867}, {"ts": 1772997540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997600000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 225.01, "quote_volume": 40.5018, "trades": 1, "taker_buy_volume": 225.01, "taker_buy_quote": 40.5018}, {"ts": 1772997660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 4116.74, "quote_volume": 736.89646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997720000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5798.36, "quote_volume": 1037.90644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997780000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 247054.79, "quote_volume": 44483.78184, "trades": 98, "taker_buy_volume": 53909.16, "taker_buy_quote": 9717.56844}, {"ts": 1772997840000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 60410.95, "quote_volume": 10873.971, "trades": 60, "taker_buy_volume": 44993.61, "taker_buy_quote": 8098.8498}, {"ts": 1772997900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 13095.62, "quote_volume": 2344.11598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772997960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998020000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 216072.91, "quote_volume": 38893.09603, "trades": 243, "taker_buy_volume": 89333.2, "taker_buy_quote": 16079.976}, {"ts": 1772998080000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 55179.66, "quote_volume": 9932.3388, "trades": 32, "taker_buy_volume": 2988.39, "taker_buy_quote": 537.9102}, {"ts": 1772998140000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998200000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 3766.62, "quote_volume": 677.9916, "trades": 2, "taker_buy_volume": 3766.62, "taker_buy_quote": 677.9916}, {"ts": 1772998260000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 497.9, "quote_volume": 89.622, "trades": 1, "taker_buy_volume": 497.9, "taker_buy_quote": 89.622}, {"ts": 1772998320000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 108.52, "quote_volume": 19.5336, "trades": 1, "taker_buy_volume": 108.52, "taker_buy_quote": 19.5336}, {"ts": 1772998380000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 399.66, "quote_volume": 71.53914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998500000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 93835.39, "quote_volume": 16890.14273, "trades": 52, "taker_buy_volume": 91528.49, "taker_buy_quote": 16475.1282}, {"ts": 1772998560000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998620000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 1402.44, "quote_volume": 253.39945, "trades": 5, "taker_buy_volume": 960.25, "taker_buy_quote": 173.80525}, {"ts": 1772998680000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 2322.73, "quote_volume": 420.41413, "trades": 3, "taker_buy_volume": 2322.73, "taker_buy_quote": 420.41413}, {"ts": 1772998740000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 18.89, "quote_volume": 3.41909, "trades": 1, "taker_buy_volume": 18.89, "taker_buy_quote": 3.41909}, {"ts": 1772998800000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 15000.0, "quote_volume": 2700.0, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772998860000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 73737.2, "quote_volume": 13272.696, "trades": 23, "taker_buy_volume": 2627.26, "taker_buy_quote": 472.9068}, {"ts": 1772998920000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 1420.32, "quote_volume": 255.61207, "trades": 3, "taker_buy_volume": 1374.79, "taker_buy_quote": 247.4622}, {"ts": 1772998980000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999040000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 2318.95, "quote_volume": 417.411, "trades": 2, "taker_buy_volume": 2318.95, "taker_buy_quote": 417.411}, {"ts": 1772999100000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999160000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 23130.48, "quote_volume": 4163.43892, "trades": 2, "taker_buy_volume": 23083.0, "taker_buy_quote": 4154.94}, {"ts": 1772999220000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 590.96, "quote_volume": 106.3728, "trades": 1, "taker_buy_volume": 590.96, "taker_buy_quote": 106.3728}, {"ts": 1772999280000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 55.71, "quote_volume": 10.0278, "trades": 1, "taker_buy_volume": 55.71, "taker_buy_quote": 10.0278}, {"ts": 1772999340000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 16405.67, "quote_volume": 2953.0206, "trades": 1, "taker_buy_volume": 16405.67, "taker_buy_quote": 2953.0206}, {"ts": 1772999400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1258.27, "quote_volume": 225.23033, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999460000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 681.07, "quote_volume": 122.5926, "trades": 2, "taker_buy_volume": 681.07, "taker_buy_quote": 122.5926}, {"ts": 1772999520000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 89.73, "quote_volume": 16.06167, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 199205.97, "quote_volume": 35657.86863, "trades": 57, "taker_buy_volume": 93678.95, "taker_buy_quote": 16768.53205}, {"ts": 1772999700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 4194.05, "quote_volume": 750.73495, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1772999940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000000000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 4137.39, "quote_volume": 742.57814, "trades": 6, "taker_buy_volume": 1985.33, "taker_buy_quote": 357.3594}, {"ts": 1773000060000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 2175.27, "quote_volume": 391.5486, "trades": 8, "taker_buy_volume": 2175.27, "taker_buy_quote": 391.5486}, {"ts": 1773000120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 121367.5, "quote_volume": 21724.7825, "trades": 58, "taker_buy_volume": 53123.57, "taker_buy_quote": 9509.11903}, {"ts": 1773000180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000360000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 1532.89, "quote_volume": 274.28668, "trades": 3, "taker_buy_volume": 1432.26, "taker_buy_quote": 256.37454}, {"ts": 1773000420000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000480000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 259.27, "quote_volume": 46.15006, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000540000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 11.04, "quote_volume": 1.96512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000780000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000840000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000900000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 756.77, "quote_volume": 134.70506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773000960000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 101229.34, "quote_volume": 18018.82252, "trades": 93, "taker_buy_volume": 5466.9, "taker_buy_quote": 973.1082}, {"ts": 1773001020000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 1409.16, "quote_volume": 251.77047, "trades": 4, "taker_buy_volume": 939.99, "taker_buy_quote": 168.25821}, {"ts": 1773001080000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001140000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 27.93, "quote_volume": 4.99947, "trades": 1, "taker_buy_volume": 27.93, "taker_buy_quote": 4.99947}, {"ts": 1773001260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001440000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 110244.55, "quote_volume": 19623.5299, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001500000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001560000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 3910.61, "quote_volume": 699.99919, "trades": 9, "taker_buy_volume": 3910.61, "taker_buy_quote": 699.99919}, {"ts": 1773001680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 13.84, "quote_volume": 2.47736, "trades": 1, "taker_buy_volume": 13.84, "taker_buy_quote": 2.47736}, {"ts": 1773001800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 149467.0, "quote_volume": 26754.593, "trades": 57, "taker_buy_volume": 145913.76, "taker_buy_quote": 26118.56304}, {"ts": 1773001860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5707.09, "quote_volume": 1021.56911, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 303.39, "quote_volume": 54.30681, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773001980000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 65723.61, "quote_volume": 11830.82975, "trades": 156, "taker_buy_volume": 44032.96, "taker_buy_quote": 7926.51275}, {"ts": 1773002040000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 108458.09, "quote_volume": 19630.91429, "trades": 22, "taker_buy_volume": 108458.09, "taker_buy_quote": 19630.91429}, {"ts": 1773002100000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1548.99, "quote_volume": 280.36719, "trades": 1, "taker_buy_volume": 1548.99, "taker_buy_quote": 280.36719}, {"ts": 1773002160000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 431.21, "quote_volume": 77.6178, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002220000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 98765.95, "quote_volume": 17876.63695, "trades": 99, "taker_buy_volume": 10395.58, "taker_buy_quote": 1881.59998}, {"ts": 1773002280000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 201385.94, "quote_volume": 36450.85514, "trades": 30, "taker_buy_volume": 51641.77, "taker_buy_quote": 9347.16037}, {"ts": 1773002340000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 175302.4, "quote_volume": 31554.432, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 67.73, "quote_volume": 12.12367, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773002460000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 127501.62, "quote_volume": 22950.2916, "trades": 59, "taker_buy_volume": 121016.01, "taker_buy_quote": 21782.8818}, {"ts": 1773002520000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 443.94, "quote_volume": 79.9092, "trades": 2, "taker_buy_volume": 443.94, "taker_buy_quote": 79.9092}, {"ts": 1773002580000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 772.0, "quote_volume": 138.96, "trades": 2, "taker_buy_volume": 772.0, "taker_buy_quote": 138.96}, {"ts": 1773002640000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 52.56, "quote_volume": 9.43083, "trades": 3, "taker_buy_volume": 22.59, "taker_buy_quote": 4.0662}, {"ts": 1773002700000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 10305.67, "quote_volume": 1849.4577, "trades": 4, "taker_buy_volume": 4742.77, "taker_buy_quote": 853.6986}, {"ts": 1773002760000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 11121.46, "quote_volume": 1996.30291, "trades": 3, "taker_buy_volume": 5561.57, "taker_buy_quote": 1001.0826}, {"ts": 1773002820000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1847.4, "quote_volume": 332.532, "trades": 2, "taker_buy_volume": 1847.4, "taker_buy_quote": 332.532}, {"ts": 1773002880000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 115.43, "quote_volume": 20.7774, "trades": 2, "taker_buy_volume": 115.43, "taker_buy_quote": 20.7774}, {"ts": 1773002940000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 392.72, "quote_volume": 70.6896, "trades": 1, "taker_buy_volume": 392.72, "taker_buy_quote": 70.6896}, {"ts": 1773003000000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 180949.6, "quote_volume": 32570.928, "trades": 80, "taker_buy_volume": 169738.96, "taker_buy_quote": 30553.0128}, {"ts": 1773003060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 9433.7, "quote_volume": 1688.6323, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 113758.71, "quote_volume": 20362.80909, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003180000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 1863.2, "quote_volume": 334.63086, "trades": 2, "taker_buy_volume": 1118.06, "taker_buy_quote": 201.2508}, {"ts": 1773003240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003360000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 3003.58, "quote_volume": 540.6444, "trades": 2, "taker_buy_volume": 3003.58, "taker_buy_quote": 540.6444}, {"ts": 1773003420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 3557.2, "quote_volume": 636.7388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 26.07, "quote_volume": 4.66653, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 123.34, "quote_volume": 22.07786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 63.75, "quote_volume": 11.41125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003720000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773003900000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 166.81, "quote_volume": 29.97009, "trades": 3, "taker_buy_volume": 111.1, "taker_buy_quote": 19.998}, {"ts": 1773003960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5451.56, "quote_volume": 975.82924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 82053.16, "quote_volume": 14687.51564, "trades": 97, "taker_buy_volume": 21460.45, "taker_buy_quote": 3841.42055}, {"ts": 1773004080000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 1396.24, "quote_volume": 249.9076, "trades": 14, "taker_buy_volume": 1376.88, "taker_buy_quote": 246.46152}, {"ts": 1773004140000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 172.61, "quote_volume": 30.72458, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004200000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 140584.61, "quote_volume": 25024.06058, "trades": 67, "taker_buy_volume": 83228.39, "taker_buy_quote": 14814.65342}, {"ts": 1773004260000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004320000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004380000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 16.27, "quote_volume": 2.89606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2281.46, "quote_volume": 408.38134, "trades": 2, "taker_buy_volume": 2281.46, "taker_buy_quote": 408.38134}, {"ts": 1773004500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004560000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 54248.45, "quote_volume": 9710.64174, "trades": 69, "taker_buy_volume": 10395.61, "taker_buy_quote": 1860.98338}, {"ts": 1773004620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 16.21, "quote_volume": 2.90159, "trades": 1, "taker_buy_volume": 16.21, "taker_buy_quote": 2.90159}, {"ts": 1773004740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773004860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 9.5, "quote_volume": 1.7005, "trades": 1, "taker_buy_volume": 9.5, "taker_buy_quote": 1.7005}, {"ts": 1773004920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 223.46, "quote_volume": 39.99934, "trades": 2, "taker_buy_volume": 223.46, "taker_buy_quote": 39.99934}, {"ts": 1773004980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 55.86, "quote_volume": 9.99894, "trades": 1, "taker_buy_volume": 55.86, "taker_buy_quote": 9.99894}, {"ts": 1773005040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1109.75, "quote_volume": 198.64525, "trades": 2, "taker_buy_volume": 1109.75, "taker_buy_quote": 198.64525}, {"ts": 1773005100000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 6763.67, "quote_volume": 1203.99197, "trades": 5, "taker_buy_volume": 58.71, "taker_buy_quote": 10.50909}, {"ts": 1773005160000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 5655.67, "quote_volume": 1006.70926, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005220000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 4243.0, "quote_volume": 755.254, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005280000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 60.98, "quote_volume": 10.85444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005340000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1161.99, "quote_volume": 206.83422, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005400000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 66.15, "quote_volume": 11.7747, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 188.05, "quote_volume": 33.66095, "trades": 1, "taker_buy_volume": 188.05, "taker_buy_quote": 33.66095}, {"ts": 1773005520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2467.63, "quote_volume": 441.70577, "trades": 2, "taker_buy_volume": 2467.63, "taker_buy_quote": 441.70577}, {"ts": 1773005580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1773.27, "quote_volume": 317.41533, "trades": 1, "taker_buy_volume": 1773.27, "taker_buy_quote": 317.41533}, {"ts": 1773005640000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 213.0, "quote_volume": 37.914, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005700000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005760000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005820000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 7791.49, "quote_volume": 1386.88522, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005880000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773005940000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 46670.73, "quote_volume": 8307.38994, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006000000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006060000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 97416.11, "quote_volume": 17340.06758, "trades": 85, "taker_buy_volume": 97416.11, "taker_buy_quote": 17340.06758}, {"ts": 1773006120000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 23136.27, "quote_volume": 4118.25606, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1543.72, "quote_volume": 276.32588, "trades": 3, "taker_buy_volume": 1543.72, "taker_buy_quote": 276.32588}, {"ts": 1773006240000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 679.25, "quote_volume": 120.9065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006300000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006420000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006480000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006540000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 579.37, "quote_volume": 103.12786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 31.97, "quote_volume": 5.69066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006780000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773006840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2658.77, "quote_volume": 475.91983, "trades": 2, "taker_buy_volume": 2658.77, "taker_buy_quote": 475.91983}, {"ts": 1773006900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 67.03, "quote_volume": 11.99837, "trades": 1, "taker_buy_volume": 67.03, "taker_buy_quote": 11.99837}, {"ts": 1773006960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 33674.48, "quote_volume": 6027.73192, "trades": 2, "taker_buy_volume": 33674.48, "taker_buy_quote": 6027.73192}, {"ts": 1773007020000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 29765.06, "quote_volume": 5327.84782, "trades": 16, "taker_buy_volume": 29667.14, "taker_buy_quote": 5310.41806}, {"ts": 1773007080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 139.61, "quote_volume": 24.99019, "trades": 1, "taker_buy_volume": 139.61, "taker_buy_quote": 24.99019}, {"ts": 1773007200000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 35863.85, "quote_volume": 6383.7653, "trades": 20, "taker_buy_volume": 10805.78, "taker_buy_quote": 1923.42884}, {"ts": 1773007260000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 47570.71, "quote_volume": 8467.58638, "trades": 42, "taker_buy_volume": 47570.71, "taker_buy_quote": 8467.58638}, {"ts": 1773007320000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 391.66, "quote_volume": 69.63662, "trades": 4, "taker_buy_volume": 312.8, "taker_buy_quote": 55.6784}, {"ts": 1773007380000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 165001.92, "quote_volume": 29206.28994, "trades": 134, "taker_buy_volume": 22468.61, "taker_buy_quote": 3977.89407}, {"ts": 1773007440000, "open": 0.177, "high": 0.177, "low": 0.175, "close": 0.176, "volume": 147358.69, "quote_volume": 25974.91908, "trades": 163, "taker_buy_volume": 57324.99, "taker_buy_quote": 10129.18788}, {"ts": 1773007500000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 295231.12, "quote_volume": 51949.07108, "trades": 174, "taker_buy_volume": 213891.83, "taker_buy_quote": 37644.96208}, {"ts": 1773007560000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 11701.41, "quote_volume": 2071.14957, "trades": 79, "taker_buy_volume": 9577.57, "taker_buy_quote": 1695.22989}, {"ts": 1773007620000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 1118.72, "quote_volume": 198.04152, "trades": 6, "taker_buy_volume": 28.08, "taker_buy_quote": 4.99824}, {"ts": 1773007680000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 297.79, "quote_volume": 53.00662, "trades": 2, "taker_buy_volume": 297.79, "taker_buy_quote": 53.00662}, {"ts": 1773007740000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1423.1, "quote_volume": 251.8887, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773007800000, "open": 0.177, "high": 0.179, "low": 0.177, "close": 0.178, "volume": 110653.32, "quote_volume": 19693.40719, "trades": 139, "taker_buy_volume": 32872.33, "taker_buy_quote": 5851.44328}, {"ts": 1773007860000, "open": 0.179, "high": 0.179, "low": 0.177, "close": 0.178, "volume": 250957.99, "quote_volume": 44664.99223, "trades": 83, "taker_buy_volume": 88152.32, "taker_buy_quote": 15691.93009}, {"ts": 1773007920000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 55841.75, "quote_volume": 9884.15924, "trades": 40, "taker_buy_volume": 564.96, "taker_buy_quote": 100.16741}, {"ts": 1773007980000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 103971.66, "quote_volume": 18403.24929, "trades": 40, "taker_buy_volume": 103928.49, "taker_buy_quote": 18395.6082}, {"ts": 1773008040000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 3112.0, "quote_volume": 550.90333, "trades": 4, "taker_buy_volume": 79.33, "taker_buy_quote": 14.12074}, {"ts": 1773008100000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 301.67, "quote_volume": 53.4856, "trades": 4, "taker_buy_volume": 90.01, "taker_buy_quote": 16.02178}, {"ts": 1773008160000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008220000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008280000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 94460.61, "quote_volume": 16719.18899, "trades": 34, "taker_buy_volume": 554.7, "taker_buy_quote": 98.1819}, {"ts": 1773008340000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1691.22, "quote_volume": 297.65472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008400000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008460000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 674.05, "quote_volume": 118.6328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008520000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008580000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 28.24, "quote_volume": 4.99848, "trades": 1, "taker_buy_volume": 28.24, "taker_buy_quote": 4.99848}, {"ts": 1773008640000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 699.14, "quote_volume": 123.04864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773008700000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 554.7, "quote_volume": 98.1819, "trades": 1, "taker_buy_volume": 554.7, "taker_buy_quote": 98.1819}, {"ts": 1773008760000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 219283.89, "quote_volume": 38813.43217, "trades": 110, "taker_buy_volume": 218192.02, "taker_buy_quote": 38620.17118}, {"ts": 1773008820000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 322.77, "quote_volume": 57.27603, "trades": 4, "taker_buy_volume": 145.74, "taker_buy_quote": 25.94172}, {"ts": 1773008880000, "open": 0.177, "high": 0.179, "low": 0.177, "close": 0.178, "volume": 218884.51, "quote_volume": 38968.08036, "trades": 124, "taker_buy_volume": 190439.56, "taker_buy_quote": 33904.93328}, {"ts": 1773008940000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 131884.83, "quote_volume": 23475.49974, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009000000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 121805.89, "quote_volume": 21681.44842, "trades": 30, "taker_buy_volume": 2424.88, "taker_buy_quote": 431.62864}, {"ts": 1773009060000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 3161.65, "quote_volume": 559.62328, "trades": 4, "taker_buy_volume": 11.23, "taker_buy_quote": 1.99894}, {"ts": 1773009120000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 131575.83, "quote_volume": 23420.49774, "trades": 97, "taker_buy_volume": 131575.83, "taker_buy_quote": 23420.49774}, {"ts": 1773009240000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1269.5, "quote_volume": 225.971, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009300000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 330.0, "quote_volume": 58.74, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009420000, "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 285807.09, "quote_volume": 51158.34432, "trades": 335, "taker_buy_volume": 131523.22, "taker_buy_quote": 23544.27669}, {"ts": 1773009480000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 107706.81, "quote_volume": 19273.89152, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009540000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009780000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 56060.05, "quote_volume": 9978.6889, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773009840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 558.65, "quote_volume": 99.99835, "trades": 1, "taker_buy_volume": 558.65, "taker_buy_quote": 99.99835}, {"ts": 1773009900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 213892.32, "quote_volume": 38286.72528, "trades": 89, "taker_buy_volume": 186843.85, "taker_buy_quote": 33445.04915}, {"ts": 1773009960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 243308.32, "quote_volume": 43552.18928, "trades": 85, "taker_buy_volume": 169811.04, "taker_buy_quote": 30396.17616}, {"ts": 1773010020000, "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.18, "volume": 133119.08, "quote_volume": 23821.65966, "trades": 49, "taker_buy_volume": 62541.26, "taker_buy_quote": 11196.20118}, {"ts": 1773010080000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 185091.63, "quote_volume": 33318.36103, "trades": 142, "taker_buy_volume": 107568.41, "taker_buy_quote": 19364.18143}, {"ts": 1773010140000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 180911.15, "quote_volume": 32564.20788, "trades": 85, "taker_buy_volume": 23967.63, "taker_buy_quote": 4314.37428}, {"ts": 1773010200000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1771.17, "quote_volume": 317.03943, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010320000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 156.64, "quote_volume": 28.15463, "trades": 3, "taker_buy_volume": 116.07, "taker_buy_quote": 20.8926}, {"ts": 1773010380000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1666.66, "quote_volume": 299.9988, "trades": 1, "taker_buy_volume": 1666.66, "taker_buy_quote": 299.9988}, {"ts": 1773010440000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 4520.8, "quote_volume": 809.23882, "trades": 3, "taker_buy_volume": 15.62, "taker_buy_quote": 2.8116}, {"ts": 1773010500000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1230.92, "quote_volume": 221.5656, "trades": 2, "taker_buy_volume": 1230.92, "taker_buy_quote": 221.5656}, {"ts": 1773010560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 200.39, "quote_volume": 35.86981, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 499.5, "quote_volume": 89.4105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 554.05, "quote_volume": 99.17495, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773010860000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 279217.03, "quote_volume": 50259.0654, "trades": 282, "taker_buy_volume": 109433.25, "taker_buy_quote": 19697.985}, {"ts": 1773010920000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 20968.91, "quote_volume": 3774.4038, "trades": 2, "taker_buy_volume": 20968.91, "taker_buy_quote": 3774.4038}, {"ts": 1773010980000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011040000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 20922.07, "quote_volume": 3766.03963, "trades": 70, "taker_buy_volume": 13190.71, "taker_buy_quote": 2374.39483}, {"ts": 1773011100000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 163196.5, "quote_volume": 29374.9964, "trades": 102, "taker_buy_volume": 111510.72, "taker_buy_quote": 20071.9296}, {"ts": 1773011160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 67.03, "quote_volume": 11.99837, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 352.18, "quote_volume": 63.04022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011280000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 519373.63, "quote_volume": 92967.86016, "trades": 149, "taker_buy_volume": 145106.57, "taker_buy_quote": 25974.07603}, {"ts": 1773011340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 172316.23, "quote_volume": 30844.60517, "trades": 55, "taker_buy_volume": 103153.51, "taker_buy_quote": 18464.47829}, {"ts": 1773011400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011520000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 28874.32, "quote_volume": 5168.40279, "trades": 43, "taker_buy_volume": 19537.51, "taker_buy_quote": 3497.21429}, {"ts": 1773011580000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 558.33, "quote_volume": 99.44453, "trades": 3, "taker_buy_volume": 61.79, "taker_buy_quote": 11.06041}, {"ts": 1773011640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 231.28, "quote_volume": 41.39912, "trades": 1, "taker_buy_volume": 231.28, "taker_buy_quote": 41.39912}, {"ts": 1773011700000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 113076.04, "quote_volume": 20240.26848, "trades": 56, "taker_buy_volume": 59627.61, "taker_buy_quote": 10673.34219}, {"ts": 1773011760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 61.79, "quote_volume": 11.06041, "trades": 1, "taker_buy_volume": 61.79, "taker_buy_quote": 11.06041}, {"ts": 1773011820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 49345.0, "quote_volume": 8832.755, "trades": 48, "taker_buy_volume": 20486.15, "taker_buy_quote": 3667.02085}, {"ts": 1773011880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773011940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 85.71, "quote_volume": 15.34209, "trades": 1, "taker_buy_volume": 85.71, "taker_buy_quote": 15.34209}, {"ts": 1773012120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 10.33, "quote_volume": 1.84907, "trades": 1, "taker_buy_volume": 10.33, "taker_buy_quote": 1.84907}, {"ts": 1773012180000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 81815.57, "quote_volume": 14644.90202, "trades": 29, "taker_buy_volume": 81730.56, "taker_buy_quote": 14629.77024}, {"ts": 1773012240000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 222.22, "quote_volume": 39.9996, "trades": 1, "taker_buy_volume": 222.22, "taker_buy_quote": 39.9996}, {"ts": 1773012300000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 1048.41, "quote_volume": 188.43914, "trades": 4, "taker_buy_volume": 773.75, "taker_buy_quote": 139.275}, {"ts": 1773012360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 85496.59, "quote_volume": 15303.88961, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 171855.25, "quote_volume": 30762.08975, "trades": 61, "taker_buy_volume": 146940.77, "taker_buy_quote": 26302.39783}, {"ts": 1773012540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 126863.74, "quote_volume": 22708.60946, "trades": 56, "taker_buy_volume": 122014.38, "taker_buy_quote": 21840.57402}, {"ts": 1773012600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 31005.97, "quote_volume": 5550.06863, "trades": 91, "taker_buy_volume": 31005.97, "taker_buy_quote": 5550.06863}, {"ts": 1773012660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012720000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773012840000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 958.5, "quote_volume": 171.48305, "trades": 8, "taker_buy_volume": 870.05, "taker_buy_quote": 155.73895}, {"ts": 1773012900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 980.39, "quote_volume": 175.48981, "trades": 1, "taker_buy_volume": 980.39, "taker_buy_quote": 175.48981}, {"ts": 1773012960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 787.46, "quote_volume": 140.95534, "trades": 4, "taker_buy_volume": 787.46, "taker_buy_quote": 140.95534}, {"ts": 1773013020000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 18.71, "quote_volume": 3.33038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013080000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 204638.24, "quote_volume": 36425.60672, "trades": 202, "taker_buy_volume": 42917.83, "taker_buy_quote": 7639.37374}, {"ts": 1773013140000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013200000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013260000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1783.24, "quote_volume": 317.41672, "trades": 1, "taker_buy_volume": 1783.24, "taker_buy_quote": 317.41672}, {"ts": 1773013320000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 118.03, "quote_volume": 21.00934, "trades": 2, "taker_buy_volume": 118.03, "taker_buy_quote": 21.00934}, {"ts": 1773013380000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013440000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013500000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 6440.35, "quote_volume": 1143.19608, "trades": 8, "taker_buy_volume": 3254.13, "taker_buy_quote": 579.23514}, {"ts": 1773013560000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773013620000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 1107.49, "quote_volume": 196.48836, "trades": 4, "taker_buy_volume": 462.63, "taker_buy_quote": 82.34814}, {"ts": 1773013680000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 68685.45, "quote_volume": 12157.62258, "trades": 100, "taker_buy_volume": 34232.28, "taker_buy_quote": 6059.41149}, {"ts": 1773013740000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 221937.58, "quote_volume": 39504.88924, "trades": 107, "taker_buy_volume": 128709.73, "taker_buy_quote": 22910.33194}, {"ts": 1773013800000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 30671.6, "quote_volume": 5459.5448, "trades": 91, "taker_buy_volume": 14416.56, "taker_buy_quote": 2566.14768}, {"ts": 1773013860000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 4157.48, "quote_volume": 735.93645, "trades": 7, "taker_buy_volume": 62.49, "taker_buy_quote": 11.12322}, {"ts": 1773013920000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 3858.91, "quote_volume": 683.08949, "trades": 4, "taker_buy_volume": 62.42, "taker_buy_quote": 11.11076}, {"ts": 1773013980000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 113.23, "quote_volume": 20.04171, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014040000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 137.34, "quote_volume": 24.3841, "trades": 2, "taker_buy_volume": 74.92, "taker_buy_quote": 13.33576}, {"ts": 1773014100000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1128.28, "quote_volume": 200.83384, "trades": 1, "taker_buy_volume": 1128.28, "taker_buy_quote": 200.83384}, {"ts": 1773014160000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 177.73, "quote_volume": 31.45821, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014220000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 518.21, "quote_volume": 91.72317, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014280000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 518.21, "quote_volume": 91.72317, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014340000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 20212.27, "quote_volume": 3596.48539, "trades": 2, "taker_buy_volume": 18913.6, "taker_buy_quote": 3366.6208}, {"ts": 1773014400000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 160.26, "quote_volume": 28.42143, "trades": 6, "taker_buy_volume": 55.41, "taker_buy_quote": 9.86298}, {"ts": 1773014460000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 104.47, "quote_volume": 18.49119, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014520000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 95.58, "quote_volume": 16.93188, "trades": 2, "taker_buy_volume": 14.22, "taker_buy_quote": 2.53116}, {"ts": 1773014580000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773014640000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 913.45, "quote_volume": 162.5941, "trades": 1, "taker_buy_volume": 913.45, "taker_buy_quote": 162.5941}, {"ts": 1773014700000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1205.01, "quote_volume": 214.49178, "trades": 1, "taker_buy_volume": 1205.01, "taker_buy_quote": 214.49178}, {"ts": 1773014760000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 116.49, "quote_volume": 20.73522, "trades": 1, "taker_buy_volume": 116.49, "taker_buy_quote": 20.73522}, {"ts": 1773014820000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 2378.97, "quote_volume": 422.34766, "trades": 5, "taker_buy_volume": 1269.97, "taker_buy_quote": 226.05466}, {"ts": 1773014880000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 139124.69, "quote_volume": 24764.19482, "trades": 110, "taker_buy_volume": 119016.25, "taker_buy_quote": 21184.8925}, {"ts": 1773014940000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 178147.77, "quote_volume": 31710.11804, "trades": 77, "taker_buy_volume": 66948.41, "taker_buy_quote": 11916.81698}, {"ts": 1773015000000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 67682.66, "quote_volume": 12046.80621, "trades": 76, "taker_buy_volume": 66975.39, "taker_buy_quote": 11921.61942}, {"ts": 1773015060000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 37877.76, "quote_volume": 6742.6882, "trades": 42, "taker_buy_volume": 14891.27, "taker_buy_quote": 2651.09298}, {"ts": 1773015120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 223.46, "quote_volume": 39.99934, "trades": 1, "taker_buy_volume": 223.46, "taker_buy_quote": 39.99934}, {"ts": 1773015180000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 181380.9, "quote_volume": 32286.02366, "trades": 95, "taker_buy_volume": 91885.33, "taker_buy_quote": 16355.8122}, {"ts": 1773015240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 61.45, "quote_volume": 10.99955, "trades": 1, "taker_buy_volume": 61.45, "taker_buy_quote": 10.99955}, {"ts": 1773015300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 19559.23, "quote_volume": 3501.10217, "trades": 7, "taker_buy_volume": 19559.23, "taker_buy_quote": 3501.10217}, {"ts": 1773015420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 91.81, "quote_volume": 16.43399, "trades": 1, "taker_buy_volume": 91.81, "taker_buy_quote": 16.43399}, {"ts": 1773015540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 308684.01, "quote_volume": 54945.75378, "trades": 114, "taker_buy_volume": 90541.09, "taker_buy_quote": 16116.31402}, {"ts": 1773015660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 115.73, "quote_volume": 20.59994, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015780000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 42703.19, "quote_volume": 7601.16782, "trades": 72, "taker_buy_volume": 25195.77, "taker_buy_quote": 4484.84706}, {"ts": 1773015840000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 1152.41, "quote_volume": 204.0262, "trades": 2, "taker_buy_volume": 49.63, "taker_buy_quote": 8.83414}, {"ts": 1773015900000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 187.46, "quote_volume": 33.18042, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773015960000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 87149.47, "quote_volume": 15512.60566, "trades": 90, "taker_buy_volume": 66845.71, "taker_buy_quote": 11898.53638}, {"ts": 1773016020000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 18368.84, "quote_volume": 3272.20684, "trades": 31, "taker_buy_volume": 18368.84, "taker_buy_quote": 3272.20684}, {"ts": 1773016080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773016140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773016200000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 187895.94, "quote_volume": 33634.40985, "trades": 210, "taker_buy_volume": 119743.84, "taker_buy_quote": 21435.18395}, {"ts": 1773016260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 73491.39, "quote_volume": 13154.95881, "trades": 66, "taker_buy_volume": 66976.06, "taker_buy_quote": 11988.71474}, {"ts": 1773016320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 73062.54, "quote_volume": 13078.19466, "trades": 74, "taker_buy_volume": 7535.43, "taker_buy_quote": 1348.84197}, {"ts": 1773016380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 53765.13, "quote_volume": 9623.95827, "trades": 13, "taker_buy_volume": 53765.13, "taker_buy_quote": 9623.95827}, {"ts": 1773016440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 9300.86, "quote_volume": 1664.85394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773016500000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 228809.03, "quote_volume": 41185.8254, "trades": 88, "taker_buy_volume": 228070.24, "taker_buy_quote": 41052.8432}, {"ts": 1773016560000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 5627.33, "quote_volume": 1017.21788, "trades": 8, "taker_buy_volume": 4298.48, "taker_buy_quote": 778.02488}, {"ts": 1773016620000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 117436.42, "quote_volume": 21138.5556, "trades": 55, "taker_buy_volume": 9586.18, "taker_buy_quote": 1725.5124}, {"ts": 1773016680000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 106651.18, "quote_volume": 19194.48206, "trades": 37, "taker_buy_volume": 41813.24, "taker_buy_quote": 7526.3832}, {"ts": 1773016740000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 12833.17, "quote_volume": 2309.9706, "trades": 1, "taker_buy_volume": 12833.17, "taker_buy_quote": 2309.9706}, {"ts": 1773016800000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773016860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 553.5, "quote_volume": 99.0765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773016920000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 226323.8, "quote_volume": 40512.02165, "trades": 91, "taker_buy_volume": 59681.74, "taker_buy_quote": 10683.09291}, {"ts": 1773016980000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 3003.29, "quote_volume": 540.5922, "trades": 3, "taker_buy_volume": 3003.29, "taker_buy_quote": 540.5922}, {"ts": 1773017040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 455.58, "quote_volume": 81.54882, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773017100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773017160000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 12189.51, "quote_volume": 2193.91855, "trades": 2, "taker_buy_volume": 11996.26, "taker_buy_quote": 2159.3268}, {"ts": 1773017220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 85569.71, "quote_volume": 15316.97809, "trades": 60, "taker_buy_volume": 3408.01, "taker_buy_quote": 610.03379}, {"ts": 1773017280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773017340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 98.0, "quote_volume": 17.542, "trades": 1, "taker_buy_volume": 98.0, "taker_buy_quote": 17.542}, {"ts": 1773017400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 247.67, "quote_volume": 44.33293, "trades": 2, "taker_buy_volume": 247.67, "taker_buy_quote": 44.33293}, {"ts": 1773017460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 14280.48, "quote_volume": 2556.20592, "trades": 8, "taker_buy_volume": 14280.48, "taker_buy_quote": 2556.20592}, {"ts": 1773017520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 92418.62, "quote_volume": 16542.93298, "trades": 28, "taker_buy_volume": 89150.88, "taker_buy_quote": 15958.00752}, {"ts": 1773017580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 143568.93, "quote_volume": 25698.83847, "trades": 40, "taker_buy_volume": 60374.74, "taker_buy_quote": 10807.07846}, {"ts": 1773017640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5094.85, "quote_volume": 911.97815, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773017700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1121.64, "quote_volume": 200.77356, "trades": 1, "taker_buy_volume": 1121.64, "taker_buy_quote": 200.77356}, {"ts": 1773017760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 334.17, "quote_volume": 59.81643, "trades": 2, "taker_buy_volume": 334.17, "taker_buy_quote": 59.81643}, {"ts": 1773017820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773017880000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 159901.86, "quote_volume": 28622.44622, "trades": 56, "taker_buy_volume": 105391.88, "taker_buy_quote": 18865.1598}, {"ts": 1773017940000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 333.33, "quote_volume": 59.9994, "trades": 1, "taker_buy_volume": 333.33, "taker_buy_quote": 59.9994}, {"ts": 1773018000000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 125.19, "quote_volume": 22.47046, "trades": 2, "taker_buy_volume": 61.45, "taker_buy_quote": 11.061}, {"ts": 1773018060000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773018120000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773018180000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 5031.47, "quote_volume": 905.6646, "trades": 2, "taker_buy_volume": 5031.47, "taker_buy_quote": 905.6646}, {"ts": 1773018240000, "open": 0.18, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 71508.65, "quote_volume": 12801.19744, "trades": 47, "taker_buy_volume": 10789.2, "taker_buy_quote": 1932.47734}, {"ts": 1773018300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 47401.73, "quote_volume": 8484.90967, "trades": 39, "taker_buy_volume": 32527.08, "taker_buy_quote": 5822.34732}, {"ts": 1773018360000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 22335.54, "quote_volume": 3998.14125, "trades": 32, "taker_buy_volume": 11610.87, "taker_buy_quote": 2078.42532}, {"ts": 1773018420000, "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.178, "volume": 149465.91, "quote_volume": 26754.39789, "trades": 51, "taker_buy_volume": 63480.81, "taker_buy_quote": 11363.12644}, {"ts": 1773018480000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 199.24, "quote_volume": 35.59129, "trades": 5, "taker_buy_volume": 126.57, "taker_buy_quote": 22.65603}, {"ts": 1773018540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 205.46, "quote_volume": 36.77734, "trades": 3, "taker_buy_volume": 205.46, "taker_buy_quote": 36.77734}, {"ts": 1773018600000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 108011.55, "quote_volume": 19334.02902, "trades": 64, "taker_buy_volume": 63099.38, "taker_buy_quote": 11294.78902}, {"ts": 1773018660000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 99105.18, "quote_volume": 17739.72369, "trades": 117, "taker_buy_volume": 70919.69, "taker_buy_quote": 12694.62451}, {"ts": 1773018720000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 164313.99, "quote_volume": 29409.87024, "trades": 66, "taker_buy_volume": 68773.74, "taker_buy_quote": 12310.49946}, {"ts": 1773018780000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773018840000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 55.55, "quote_volume": 9.8879, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773018900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 202.34, "quote_volume": 36.21886, "trades": 6, "taker_buy_volume": 202.34, "taker_buy_quote": 36.21886}, {"ts": 1773018960000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 360.32, "quote_volume": 64.13696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019020000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 97050.62, "quote_volume": 17372.06098, "trades": 67, "taker_buy_volume": 93982.09, "taker_buy_quote": 16822.79411}, {"ts": 1773019140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 85848.16, "quote_volume": 15366.82064, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 61.45, "quote_volume": 10.99955, "trades": 1, "taker_buy_volume": 61.45, "taker_buy_quote": 10.99955}, {"ts": 1773019380000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 57302.21, "quote_volume": 10255.15546, "trades": 55, "taker_buy_volume": 39689.92, "taker_buy_quote": 7104.49568}, {"ts": 1773019440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 135900.67, "quote_volume": 24326.21993, "trades": 57, "taker_buy_volume": 32713.81, "taker_buy_quote": 5855.77199}, {"ts": 1773019500000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 5361.71, "quote_volume": 961.13497, "trades": 4, "taker_buy_volume": 1388.88, "taker_buy_quote": 249.9984}, {"ts": 1773019560000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 468.25, "quote_volume": 84.22898, "trades": 3, "taker_buy_volume": 412.23, "taker_buy_quote": 74.2014}, {"ts": 1773019620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1428.84, "quote_volume": 255.76236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 39878.1, "quote_volume": 7138.1799, "trades": 76, "taker_buy_volume": 15802.02, "taker_buy_quote": 2828.56158}, {"ts": 1773019740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 4945.85, "quote_volume": 885.30715, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 121037.07, "quote_volume": 21665.63553, "trades": 78, "taker_buy_volume": 69616.57, "taker_buy_quote": 12461.36603}, {"ts": 1773019860000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 74044.99, "quote_volume": 13253.79251, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019920000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 561.4, "quote_volume": 99.9292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773019980000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 184742.6, "quote_volume": 33067.6731, "trades": 106, "taker_buy_volume": 178785.66, "taker_buy_quote": 32002.63314}, {"ts": 1773020040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1396.64, "quote_volume": 249.99856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020100000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 122619.74, "quote_volume": 21949.01679, "trades": 49, "taker_buy_volume": 21757.92, "taker_buy_quote": 3894.75101}, {"ts": 1773020160000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 30.83, "quote_volume": 5.51857, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020280000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 44.7, "quote_volume": 8.046, "trades": 1, "taker_buy_volume": 44.7, "taker_buy_quote": 8.046}, {"ts": 1773020340000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 4679.17, "quote_volume": 842.2506, "trades": 1, "taker_buy_volume": 4679.17, "taker_buy_quote": 842.2506}, {"ts": 1773020400000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020460000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020520000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020580000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 1073.34, "quote_volume": 192.7012, "trades": 2, "taker_buy_volume": 573.34, "taker_buy_quote": 103.2012}, {"ts": 1773020640000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020700000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020760000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020820000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020880000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773020940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 111.73, "quote_volume": 19.99967, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2762.13, "quote_volume": 494.42127, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 298.81, "quote_volume": 53.48699, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1219.33, "quote_volume": 218.26007, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021300000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1117.69, "quote_volume": 201.1842, "trades": 1, "taker_buy_volume": 1117.69, "taker_buy_quote": 201.1842}, {"ts": 1773021360000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 3413.53, "quote_volume": 610.78166, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021420000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 756.28, "quote_volume": 134.61784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021480000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 9.7, "quote_volume": 1.7266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 18.74, "quote_volume": 3.35446, "trades": 1, "taker_buy_volume": 18.74, "taker_buy_quote": 3.35446}, {"ts": 1773021600000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 298.37, "quote_volume": 53.11986, "trades": 3, "taker_buy_volume": 10.0, "taker_buy_quote": 1.79}, {"ts": 1773021660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021720000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 167124.17, "quote_volume": 29915.22643, "trades": 62, "taker_buy_volume": 96628.0, "taker_buy_quote": 17296.412}, {"ts": 1773021780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773021900000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 8542.17, "quote_volume": 1520.60681, "trades": 50, "taker_buy_volume": 1834.26, "taker_buy_quote": 326.59883}, {"ts": 1773021960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 540.63, "quote_volume": 96.77277, "trades": 1, "taker_buy_volume": 540.63, "taker_buy_quote": 96.77277}, {"ts": 1773022020000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 48.97, "quote_volume": 8.739, "trades": 4, "taker_buy_volume": 22.34, "taker_buy_quote": 3.99886}, {"ts": 1773022080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 92874.71, "quote_volume": 16624.57309, "trades": 116, "taker_buy_volume": 72041.33, "taker_buy_quote": 12895.39807}, {"ts": 1773022140000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 13408.84, "quote_volume": 2399.18236, "trades": 30, "taker_buy_volume": 8045.33, "taker_buy_quote": 1440.11407}, {"ts": 1773022200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 11.17, "quote_volume": 1.99943, "trades": 1, "taker_buy_volume": 11.17, "taker_buy_quote": 1.99943}, {"ts": 1773022260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 4683.75, "quote_volume": 838.39125, "trades": 33, "taker_buy_volume": 1824.54, "taker_buy_quote": 326.59266}, {"ts": 1773022320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022440000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 20000.0, "quote_volume": 3560.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022500000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 128893.51, "quote_volume": 22943.04478, "trades": 43, "taker_buy_volume": 1313.46, "taker_buy_quote": 233.79588}, {"ts": 1773022560000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 30056.02, "quote_volume": 5349.97156, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022620000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 42169.32, "quote_volume": 7476.05617, "trades": 38, "taker_buy_volume": 1939.35, "taker_buy_quote": 345.2043}, {"ts": 1773022680000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 20326.15, "quote_volume": 3597.8409, "trades": 7, "taker_buy_volume": 112.35, "taker_buy_quote": 19.9983}, {"ts": 1773022740000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 20000.0, "quote_volume": 3540.0, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022800000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 70143.33, "quote_volume": 12415.36941, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 216918.66, "quote_volume": 38394.60282, "trades": 163, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 150000.0, "quote_volume": 26550.0, "trades": 99, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773022980000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 30000.0, "quote_volume": 5310.0, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023040000, "open": 0.177, "high": 0.178, "low": 0.176, "close": 0.177, "volume": 890521.76, "quote_volume": 157141.71266, "trades": 204, "taker_buy_volume": 139153.97, "taker_buy_quote": 24655.71882}, {"ts": 1773023100000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 108218.25, "quote_volume": 19153.4921, "trades": 44, "taker_buy_volume": 107080.1, "taker_buy_quote": 18953.1777}, {"ts": 1773023160000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 8.26, "quote_volume": 1.46202, "trades": 1, "taker_buy_volume": 8.26, "taker_buy_quote": 1.46202}, {"ts": 1773023220000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 30.07, "quote_volume": 5.32239, "trades": 1, "taker_buy_volume": 30.07, "taker_buy_quote": 5.32239}, {"ts": 1773023280000, "open": 0.177, "high": 0.178, "low": 0.176, "close": 0.176, "volume": 192751.11, "quote_volume": 34114.48885, "trades": 107, "taker_buy_volume": 139762.44, "taker_buy_quote": 24738.15188}, {"ts": 1773023340000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 606.26, "quote_volume": 107.30802, "trades": 2, "taker_buy_volume": 606.26, "taker_buy_quote": 107.30802}, {"ts": 1773023400000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023460000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023520000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 338624.65, "quote_volume": 59927.14288, "trades": 327, "taker_buy_volume": 165977.16, "taker_buy_quote": 29377.95732}, {"ts": 1773023580000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023640000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023700000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 178962.3, "quote_volume": 31676.3271, "trades": 308, "taker_buy_volume": 146781.84, "taker_buy_quote": 25980.38568}, {"ts": 1773023760000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 152791.04, "quote_volume": 27196.5608, "trades": 218, "taker_buy_volume": 76892.96, "taker_buy_quote": 13686.94688}, {"ts": 1773023820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 691.2, "quote_volume": 123.7248, "trades": 2, "taker_buy_volume": 691.2, "taker_buy_quote": 123.7248}, {"ts": 1773023880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773023940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 119.87, "quote_volume": 21.45673, "trades": 1, "taker_buy_volume": 119.87, "taker_buy_quote": 21.45673}, {"ts": 1773024180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1133.72, "quote_volume": 202.93588, "trades": 2, "taker_buy_volume": 1133.72, "taker_buy_quote": 202.93588}, {"ts": 1773024300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 157.57, "quote_volume": 28.20503, "trades": 1, "taker_buy_volume": 157.57, "taker_buy_quote": 28.20503}, {"ts": 1773024420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 295.91, "quote_volume": 52.96789, "trades": 1, "taker_buy_volume": 295.91, "taker_buy_quote": 52.96789}, {"ts": 1773024480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1117.31, "quote_volume": 199.99849, "trades": 1, "taker_buy_volume": 1117.31, "taker_buy_quote": 199.99849}, {"ts": 1773024540000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 314.54, "quote_volume": 55.98812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 300.02, "quote_volume": 53.40356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024780000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 105.4, "quote_volume": 18.7612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024840000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773024900000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 300.2, "quote_volume": 53.57526, "trades": 2, "taker_buy_volume": 139.66, "taker_buy_quote": 24.99914}, {"ts": 1773024960000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 4479.07, "quote_volume": 797.27446, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773025020000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 225037.06, "quote_volume": 40057.78151, "trades": 92, "taker_buy_volume": 40456.2, "taker_buy_quote": 7202.38843}, {"ts": 1773025080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5672.75, "quote_volume": 1015.42225, "trades": 1, "taker_buy_volume": 5672.75, "taker_buy_quote": 1015.42225}, {"ts": 1773025140000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 415.81, "quote_volume": 74.01418, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773025200000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 76375.85, "quote_volume": 13594.9013, "trades": 51, "taker_buy_volume": 59511.09, "taker_buy_quote": 10592.97402}, {"ts": 1773025260000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 56.33, "quote_volume": 10.02674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773025320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 47575.03, "quote_volume": 8515.93037, "trades": 144, "taker_buy_volume": 40981.38, "taker_buy_quote": 7335.66702}, {"ts": 1773025380000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 238970.01, "quote_volume": 42775.93179, "trades": 217, "taker_buy_volume": 160071.66, "taker_buy_quote": 28653.12714}, {"ts": 1773025440000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773025500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 125229.14, "quote_volume": 22416.01606, "trades": 77, "taker_buy_volume": 62352.2, "taker_buy_quote": 11161.0438}, {"ts": 1773025560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 84260.12, "quote_volume": 15082.56148, "trades": 26, "taker_buy_volume": 72.3, "taker_buy_quote": 12.9417}, {"ts": 1773025620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 7020.65, "quote_volume": 1256.69635, "trades": 28, "taker_buy_volume": 7020.65, "taker_buy_quote": 1256.69635}, {"ts": 1773025680000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 68608.56, "quote_volume": 12280.9736, "trades": 54, "taker_buy_volume": 68608.56, "taker_buy_quote": 12280.9736}, {"ts": 1773025740000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 20015.85, "quote_volume": 3602.853, "trades": 49, "taker_buy_volume": 20015.85, "taker_buy_quote": 3602.853}, {"ts": 1773025800000, "open": 0.18, "high": 0.181, "low": 0.179, "close": 0.179, "volume": 286230.02, "quote_volume": 51508.97994, "trades": 260, "taker_buy_volume": 192448.3, "taker_buy_quote": 34640.81268}, {"ts": 1773025860000, "open": 0.179, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 14418.63, "quote_volume": 2600.2043, "trades": 42, "taker_buy_volume": 14154.79, "taker_buy_quote": 2552.76927}, {"ts": 1773025920000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 65525.05, "quote_volume": 11794.509, "trades": 41, "taker_buy_volume": 6583.2, "taker_buy_quote": 1184.976}, {"ts": 1773025980000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 242804.16, "quote_volume": 43712.97109, "trades": 73, "taker_buy_volume": 154765.19, "taker_buy_quote": 27865.95649}, {"ts": 1773026040000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 1057.88, "quote_volume": 191.46963, "trades": 3, "taker_buy_volume": 1051.23, "taker_buy_quote": 190.27263}, {"ts": 1773026100000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 57666.43, "quote_volume": 10379.9574, "trades": 21, "taker_buy_volume": 15.0, "taker_buy_quote": 2.7}, {"ts": 1773026160000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 5.0, "quote_volume": 0.9, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 0.9}, {"ts": 1773026220000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773026280000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 3947.59, "quote_volume": 710.5662, "trades": 18, "taker_buy_volume": 3947.59, "taker_buy_quote": 710.5662}, {"ts": 1773026340000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 113515.47, "quote_volume": 20432.8774, "trades": 148, "taker_buy_volume": 41801.61, "taker_buy_quote": 7524.3826}, {"ts": 1773026400000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 103337.23, "quote_volume": 18600.97764, "trades": 72, "taker_buy_volume": 4848.37, "taker_buy_quote": 872.98284}, {"ts": 1773026460000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 69488.43, "quote_volume": 12438.28097, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773026520000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 7024.71, "quote_volume": 1250.39838, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773026580000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 227226.16, "quote_volume": 40446.25648, "trades": 130, "taker_buy_volume": 122583.89, "taker_buy_quote": 21819.93242}, {"ts": 1773026640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 709.34, "quote_volume": 126.97186, "trades": 2, "taker_buy_volume": 709.34, "taker_buy_quote": 126.97186}, {"ts": 1773026700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773026760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773026820000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 356.04, "quote_volume": 63.37512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773026880000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 121.07, "quote_volume": 21.55046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773026940000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027000000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 2778.55, "quote_volume": 496.8403, "trades": 4, "taker_buy_volume": 2258.4, "taker_buy_quote": 404.2536}, {"ts": 1773027060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027240000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 2835.06, "quote_volume": 507.36401, "trades": 2, "taker_buy_volume": 2723.33, "taker_buy_quote": 487.47607}, {"ts": 1773027300000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027420000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 334518.95, "quote_volume": 59543.3585, "trades": 136, "taker_buy_volume": 177584.94, "taker_buy_quote": 31610.11932}, {"ts": 1773027480000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 41344.21, "quote_volume": 7359.26938, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027540000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 504.04, "quote_volume": 89.42514, "trades": 3, "taker_buy_volume": 210.06, "taker_buy_quote": 37.39068}, {"ts": 1773027600000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 2823.13, "quote_volume": 499.69401, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027660000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 139.36, "quote_volume": 24.66672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027720000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 100.0, "quote_volume": 17.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027780000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773027840000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 32.12, "quote_volume": 5.71736, "trades": 1, "taker_buy_volume": 32.12, "taker_buy_quote": 5.71736}, {"ts": 1773027900000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2548.87, "quote_volume": 453.69886, "trades": 1, "taker_buy_volume": 2548.87, "taker_buy_quote": 453.69886}, {"ts": 1773027960000, "open": 0.178, "high": 0.178, "low": 0.176, "close": 0.177, "volume": 568878.03, "quote_volume": 100429.01429, "trades": 153, "taker_buy_volume": 127337.04, "taker_buy_quote": 22487.63218}, {"ts": 1773028020000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 385.59, "quote_volume": 68.24943, "trades": 1, "taker_buy_volume": 385.59, "taker_buy_quote": 68.24943}, {"ts": 1773028080000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 829201.78, "quote_volume": 145950.60852, "trades": 60, "taker_buy_volume": 598243.45, "taker_buy_quote": 105301.94244}, {"ts": 1773028140000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 24136.58, "quote_volume": 4272.17466, "trades": 2, "taker_buy_volume": 24136.58, "taker_buy_quote": 4272.17466}, {"ts": 1773028200000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773028260000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1761.45, "quote_volume": 311.77665, "trades": 3, "taker_buy_volume": 1761.45, "taker_buy_quote": 311.77665}, {"ts": 1773028320000, "open": 0.177, "high": 0.178, "low": 0.176, "close": 0.177, "volume": 42626.41, "quote_volume": 7545.2316, "trades": 55, "taker_buy_volume": 41154.96, "taker_buy_quote": 7284.84106}, {"ts": 1773028380000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 176293.31, "quote_volume": 31203.91587, "trades": 59, "taker_buy_volume": 47301.13, "taker_buy_quote": 8372.30001}, {"ts": 1773028440000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 468.0, "quote_volume": 82.836, "trades": 1, "taker_buy_volume": 468.0, "taker_buy_quote": 82.836}, {"ts": 1773028500000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 36.0, "quote_volume": 6.372, "trades": 1, "taker_buy_volume": 36.0, "taker_buy_quote": 6.372}, {"ts": 1773028560000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1777.85, "quote_volume": 314.67945, "trades": 3, "taker_buy_volume": 1777.85, "taker_buy_quote": 314.67945}, {"ts": 1773028620000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1142.31, "quote_volume": 202.18887, "trades": 2, "taker_buy_volume": 1142.31, "taker_buy_quote": 202.18887}, {"ts": 1773028680000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 1466.95, "quote_volume": 258.65001, "trades": 4, "taker_buy_volume": 466.81, "taker_buy_quote": 82.62537}, {"ts": 1773028740000, "open": 0.177, "high": 0.178, "low": 0.176, "close": 0.177, "volume": 347031.33, "quote_volume": 61417.11163, "trades": 124, "taker_buy_volume": 202717.32, "taker_buy_quote": 35881.93736}, {"ts": 1773028800000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 140497.95, "quote_volume": 24868.30965, "trades": 146, "taker_buy_volume": 22067.33, "taker_buy_quote": 3906.08991}, {"ts": 1773028860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 177.9, "quote_volume": 31.4883, "trades": 3, "taker_buy_volume": 177.9, "taker_buy_quote": 31.4883}, {"ts": 1773028920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773028980000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 32391.32, "quote_volume": 5703.19721, "trades": 4, "taker_buy_volume": 2324.89, "taker_buy_quote": 411.50553}, {"ts": 1773029040000, "open": 0.176, "high": 0.176, "low": 0.174, "close": 0.175, "volume": 1236753.94, "quote_volume": 216506.06546, "trades": 447, "taker_buy_volume": 370661.77, "taker_buy_quote": 64867.80567}, {"ts": 1773029100000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 42158.24, "quote_volume": 7383.33451, "trades": 46, "taker_buy_volume": 35266.33, "taker_buy_quote": 6177.25026}, {"ts": 1773029160000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 398.45, "quote_volume": 69.75715, "trades": 2, "taker_buy_volume": 28.4, "taker_buy_quote": 4.9984}, {"ts": 1773029220000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 3285.52, "quote_volume": 575.53138, "trades": 7, "taker_buy_volume": 565.38, "taker_buy_quote": 99.50688}, {"ts": 1773029280000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 2502.0, "quote_volume": 437.85575, "trades": 2, "taker_buy_volume": 5.75, "taker_buy_quote": 1.012}, {"ts": 1773029340000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773029400000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 4660.6, "quote_volume": 820.2656, "trades": 2, "taker_buy_volume": 4660.6, "taker_buy_quote": 820.2656}, {"ts": 1773029460000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 11419.97, "quote_volume": 2009.91472, "trades": 3, "taker_buy_volume": 11419.97, "taker_buy_quote": 2009.91472}, {"ts": 1773029520000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 841.94, "quote_volume": 147.34702, "trades": 4, "taker_buy_volume": 7.52, "taker_buy_quote": 1.32352}, {"ts": 1773029580000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 2387.98, "quote_volume": 418.55844, "trades": 3, "taker_buy_volume": 661.94, "taker_buy_quote": 116.50144}, {"ts": 1773029640000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773029700000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 80423.14, "quote_volume": 14154.47264, "trades": 17, "taker_buy_volume": 80423.14, "taker_buy_quote": 14154.47264}, {"ts": 1773029760000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 55072.73, "quote_volume": 9637.72775, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773029820000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 113.29, "quote_volume": 19.93904, "trades": 1, "taker_buy_volume": 113.29, "taker_buy_quote": 19.93904}, {"ts": 1773029880000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 697.59, "quote_volume": 122.14454, "trades": 3, "taker_buy_volume": 66.29, "taker_buy_quote": 11.66704}, {"ts": 1773029940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 140.68, "quote_volume": 24.619, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773030000000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 89.88, "quote_volume": 15.77614, "trades": 2, "taker_buy_volume": 47.14, "taker_buy_quote": 8.29664}, {"ts": 1773030060000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 23030.1, "quote_volume": 4053.25486, "trades": 7, "taker_buy_volume": 22987.36, "taker_buy_quote": 4045.77536}, {"ts": 1773030120000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 62.26, "quote_volume": 10.92795, "trades": 2, "taker_buy_volume": 32.45, "taker_buy_quote": 5.7112}, {"ts": 1773030180000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 139414.42, "quote_volume": 24536.93792, "trades": 40, "taker_buy_volume": 136932.53, "taker_buy_quote": 24100.12528}, {"ts": 1773030240000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 13984.57, "quote_volume": 2475.26889, "trades": 1, "taker_buy_volume": 13984.57, "taker_buy_quote": 2475.26889}, {"ts": 1773030300000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 5659.3, "quote_volume": 1001.6961, "trades": 1, "taker_buy_volume": 5659.3, "taker_buy_quote": 1001.6961}, {"ts": 1773030360000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 27157.67, "quote_volume": 4806.90759, "trades": 44, "taker_buy_volume": 27027.83, "taker_buy_quote": 4783.92591}, {"ts": 1773030420000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 710.77, "quote_volume": 126.51706, "trades": 2, "taker_buy_volume": 710.77, "taker_buy_quote": 126.51706}, {"ts": 1773030480000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773030540000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 120.06, "quote_volume": 21.25062, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773030600000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 224.04, "quote_volume": 39.75466, "trades": 3, "taker_buy_volume": 99.58, "taker_buy_quote": 17.72524}, {"ts": 1773030660000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 66.93, "quote_volume": 11.84661, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773030720000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 57842.46, "quote_volume": 10239.76369, "trades": 25, "taker_buy_volume": 1648.27, "taker_buy_quote": 293.39206}, {"ts": 1773030780000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 117791.1, "quote_volume": 20848.97483, "trades": 65, "taker_buy_volume": 80962.91, "taker_buy_quote": 14330.43507}, {"ts": 1773030840000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 101493.97, "quote_volume": 17963.35886, "trades": 53, "taker_buy_volume": 32354.96, "taker_buy_quote": 5726.82792}, {"ts": 1773030900000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 110182.89, "quote_volume": 19501.12981, "trades": 26, "taker_buy_volume": 108941.17, "taker_buy_quote": 19282.58709}, {"ts": 1773030960000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031020000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 399.18, "quote_volume": 70.25568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031080000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 136.79, "quote_volume": 24.07504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031140000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 6.0, "quote_volume": 1.056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031200000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 173951.44, "quote_volume": 30615.45344, "trades": 100, "taker_buy_volume": 23563.02, "taker_buy_quote": 4147.09152}, {"ts": 1773031260000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031320000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 113.63, "quote_volume": 19.99888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031380000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1699.12, "quote_volume": 300.74424, "trades": 2, "taker_buy_volume": 1699.12, "taker_buy_quote": 300.74424}, {"ts": 1773031440000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 691.07, "quote_volume": 122.31939, "trades": 1, "taker_buy_volume": 691.07, "taker_buy_quote": 122.31939}, {"ts": 1773031500000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031560000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 66.28, "quote_volume": 11.73156, "trades": 1, "taker_buy_volume": 66.28, "taker_buy_quote": 11.73156}, {"ts": 1773031620000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 231.79, "quote_volume": 41.02683, "trades": 2, "taker_buy_volume": 231.79, "taker_buy_quote": 41.02683}, {"ts": 1773031680000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031740000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031800000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1000.0, "quote_volume": 177.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 177.0}, {"ts": 1773031860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1388.29, "quote_volume": 245.72733, "trades": 1, "taker_buy_volume": 1388.29, "taker_buy_quote": 245.72733}, {"ts": 1773031920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773031980000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 2086.58, "quote_volume": 368.31159, "trades": 5, "taker_buy_volume": 1073.51, "taker_buy_quote": 190.01127}, {"ts": 1773032040000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 423.02, "quote_volume": 74.87454, "trades": 2, "taker_buy_volume": 423.02, "taker_buy_quote": 74.87454}, {"ts": 1773032100000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773032160000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 2238.58, "quote_volume": 394.08612, "trades": 2, "taker_buy_volume": 96.04, "taker_buy_quote": 16.99908}, {"ts": 1773032220000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1134.36, "quote_volume": 200.78172, "trades": 1, "taker_buy_volume": 1134.36, "taker_buy_quote": 200.78172}, {"ts": 1773032280000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773032340000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773032400000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 910.07, "quote_volume": 160.17232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773032460000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 284.09, "quote_volume": 49.99984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773032520000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 113.63, "quote_volume": 19.99888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773032580000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773032640000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 24738.36, "quote_volume": 4353.95136, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773032700000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 254765.24, "quote_volume": 44840.94699, "trades": 138, "taker_buy_volume": 96199.09, "taker_buy_quote": 16933.30459}, {"ts": 1773032760000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 1413.11, "quote_volume": 249.84251, "trades": 3, "taker_buy_volume": 1135.15, "taker_buy_quote": 200.92155}, {"ts": 1773032820000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 2005.75, "quote_volume": 354.99096, "trades": 2, "taker_buy_volume": 1978.96, "taker_buy_quote": 350.27592}, {"ts": 1773032880000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 999.12, "quote_volume": 175.86415, "trades": 5, "taker_buy_volume": 19.03, "taker_buy_quote": 3.36831}, {"ts": 1773032940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 85.87, "quote_volume": 15.19899, "trades": 1, "taker_buy_volume": 85.87, "taker_buy_quote": 15.19899}, {"ts": 1773033000000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1135.71, "quote_volume": 201.02067, "trades": 1, "taker_buy_volume": 1135.71, "taker_buy_quote": 201.02067}, {"ts": 1773033060000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033120000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 4519.25, "quote_volume": 795.388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033180000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1135.52, "quote_volume": 200.98704, "trades": 1, "taker_buy_volume": 1135.52, "taker_buy_quote": 200.98704}, {"ts": 1773033240000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 20952.27, "quote_volume": 3708.55179, "trades": 4, "taker_buy_volume": 20952.27, "taker_buy_quote": 3708.55179}, {"ts": 1773033300000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033360000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 517.75, "quote_volume": 91.64175, "trades": 2, "taker_buy_volume": 517.75, "taker_buy_quote": 91.64175}, {"ts": 1773033420000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033480000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033540000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033600000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 2824.85, "quote_volume": 499.99845, "trades": 1, "taker_buy_volume": 2824.85, "taker_buy_quote": 499.99845}, {"ts": 1773033660000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 293111.47, "quote_volume": 51880.71067, "trades": 97, "taker_buy_volume": 186821.28, "taker_buy_quote": 33067.36656}, {"ts": 1773033720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2876.12, "quote_volume": 511.94936, "trades": 1, "taker_buy_volume": 2876.12, "taker_buy_quote": 511.94936}, {"ts": 1773033780000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 1286.35, "quote_volume": 227.7208, "trades": 5, "taker_buy_volume": 36.85, "taker_buy_quote": 6.5593}, {"ts": 1773033840000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033900000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773033960000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 1170.0, "quote_volume": 208.22032, "trades": 2, "taker_buy_volume": 1130.32, "taker_buy_quote": 201.19696}, {"ts": 1773034020000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034080000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034140000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1590.41, "quote_volume": 281.50257, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034200000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 4422.32, "quote_volume": 782.81379, "trades": 3, "taker_buy_volume": 63.15, "taker_buy_quote": 11.2407}, {"ts": 1773034260000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034320000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1544.03, "quote_volume": 274.83734, "trades": 1, "taker_buy_volume": 1544.03, "taker_buy_quote": 274.83734}, {"ts": 1773034380000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 870.53, "quote_volume": 154.95434, "trades": 2, "taker_buy_volume": 870.53, "taker_buy_quote": 154.95434}, {"ts": 1773034440000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 328548.37, "quote_volume": 58480.46644, "trades": 127, "taker_buy_volume": 240886.06, "taker_buy_quote": 42877.71868}, {"ts": 1773034500000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1764.49, "quote_volume": 314.07922, "trades": 1, "taker_buy_volume": 1764.49, "taker_buy_quote": 314.07922}, {"ts": 1773034560000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 1287.04, "quote_volume": 228.99848, "trades": 6, "taker_buy_volume": 1192.4, "taker_buy_quote": 212.2472}, {"ts": 1773034620000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1583.65, "quote_volume": 280.30605, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034680000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 26.73, "quote_volume": 4.73121, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034740000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034800000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 335.15, "quote_volume": 59.49008, "trades": 2, "taker_buy_volume": 168.53, "taker_buy_quote": 29.99834}, {"ts": 1773034860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 979.55, "quote_volume": 173.38035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773034920000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 145853.49, "quote_volume": 25961.41036, "trades": 64, "taker_buy_volume": 109024.45, "taker_buy_quote": 19406.3521}, {"ts": 1773034980000, "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 174817.67, "quote_volume": 31292.74781, "trades": 245, "taker_buy_volume": 68408.06, "taker_buy_quote": 12245.54553}, {"ts": 1773035040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1174.4, "quote_volume": 210.2176, "trades": 2, "taker_buy_volume": 1174.4, "taker_buy_quote": 210.2176}, {"ts": 1773035100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1117.31, "quote_volume": 199.99849, "trades": 1, "taker_buy_volume": 1117.31, "taker_buy_quote": 199.99849}, {"ts": 1773035160000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 3359.63, "quote_volume": 599.88808, "trades": 3, "taker_buy_volume": 1873.94, "taker_buy_quote": 335.43526}, {"ts": 1773035220000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773035280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 14.16, "quote_volume": 2.53464, "trades": 1, "taker_buy_volume": 14.16, "taker_buy_quote": 2.53464}, {"ts": 1773035340000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 12201.08, "quote_volume": 2184.67791, "trades": 18, "taker_buy_volume": 12201.08, "taker_buy_quote": 2184.67791}, {"ts": 1773035400000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 500.73, "quote_volume": 90.05194, "trades": 2, "taker_buy_volume": 421.27, "taker_buy_quote": 75.8286}, {"ts": 1773035460000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 30.89, "quote_volume": 5.5602, "trades": 1, "taker_buy_volume": 30.89, "taker_buy_quote": 5.5602}, {"ts": 1773035520000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 4786.58, "quote_volume": 861.5844, "trades": 2, "taker_buy_volume": 4786.58, "taker_buy_quote": 861.5844}, {"ts": 1773035580000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 4735.56, "quote_volume": 852.4008, "trades": 2, "taker_buy_volume": 4735.56, "taker_buy_quote": 852.4008}, {"ts": 1773035640000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 5284.87, "quote_volume": 951.2766, "trades": 2, "taker_buy_volume": 5284.87, "taker_buy_quote": 951.2766}, {"ts": 1773035700000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773035760000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 45076.33, "quote_volume": 8068.71862, "trades": 51, "taker_buy_volume": 55.55, "taker_buy_quote": 9.999}, {"ts": 1773035820000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 14.98, "quote_volume": 2.6964, "trades": 1, "taker_buy_volume": 14.98, "taker_buy_quote": 2.6964}, {"ts": 1773035880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 30326.28, "quote_volume": 5428.40412, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773035940000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 18383.46, "quote_volume": 3307.91676, "trades": 4, "taker_buy_volume": 17277.42, "taker_buy_quote": 3109.9356}, {"ts": 1773036000000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 9394.98, "quote_volume": 1690.99268, "trades": 17, "taker_buy_volume": 9291.26, "taker_buy_quote": 1672.4268}, {"ts": 1773036060000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 17253.54, "quote_volume": 3105.6372, "trades": 8, "taker_buy_volume": 17253.54, "taker_buy_quote": 3105.6372}, {"ts": 1773036120000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 73.45, "quote_volume": 13.17517, "trades": 2, "taker_buy_volume": 27.62, "taker_buy_quote": 4.9716}, {"ts": 1773036180000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 158748.88, "quote_volume": 28574.75629, "trades": 114, "taker_buy_volume": 81969.58, "taker_buy_quote": 14754.5244}, {"ts": 1773036240000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 267214.25, "quote_volume": 48098.88159, "trades": 170, "taker_buy_volume": 45258.12, "taker_buy_quote": 8146.77819}, {"ts": 1773036300000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 368654.94, "quote_volume": 66357.8892, "trades": 165, "taker_buy_volume": 234672.31, "taker_buy_quote": 42241.0158}, {"ts": 1773036360000, "open": 0.18, "high": 0.183, "low": 0.18, "close": 0.182, "volume": 3317850.35, "quote_volume": 602695.29705, "trades": 879, "taker_buy_volume": 2445253.84, "taker_buy_quote": 444699.1516}, {"ts": 1773036420000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 4840.8, "quote_volume": 879.09666, "trades": 8, "taker_buy_volume": 2911.86, "taker_buy_quote": 529.95852}, {"ts": 1773036480000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 78761.25, "quote_volume": 14255.78625, "trades": 40, "taker_buy_volume": 814.37, "taker_buy_quote": 147.40097}, {"ts": 1773036540000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 1226.44, "quote_volume": 221.92701, "trades": 6, "taker_buy_volume": 1167.81, "taker_buy_quote": 211.37361}, {"ts": 1773036600000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773036660000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 707.51, "quote_volume": 127.3518, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773036720000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 629.9, "quote_volume": 113.90686, "trades": 2, "taker_buy_volume": 524.86, "taker_buy_quote": 94.99966}, {"ts": 1773036780000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773036840000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 370.68, "quote_volume": 67.09308, "trades": 1, "taker_buy_volume": 370.68, "taker_buy_quote": 67.09308}, {"ts": 1773036900000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773036960000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 170883.91, "quote_volume": 30929.94213, "trades": 47, "taker_buy_volume": 77236.07, "taker_buy_quote": 13979.72867}, {"ts": 1773037020000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 105144.07, "quote_volume": 19015.26552, "trades": 29, "taker_buy_volume": 87395.34, "taker_buy_quote": 15818.55654}, {"ts": 1773037080000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 2424.06, "quote_volume": 438.75486, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037140000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 72524.98, "quote_volume": 13128.23017, "trades": 50, "taker_buy_volume": 2212.15, "taker_buy_quote": 401.60794}, {"ts": 1773037200000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 70126.42, "quote_volume": 12693.04252, "trades": 56, "taker_buy_volume": 6113.1, "taker_buy_quote": 1106.6316}, {"ts": 1773037260000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 2652.6, "quote_volume": 477.468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037320000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 11569.34, "quote_volume": 2093.56149, "trades": 3, "taker_buy_volume": 11080.29, "taker_buy_quote": 2005.53249}, {"ts": 1773037380000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 2092.04, "quote_volume": 376.5672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037440000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 238.63, "quote_volume": 42.9534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037500000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 9310.38, "quote_volume": 1684.87783, "trades": 4, "taker_buy_volume": 9009.43, "taker_buy_quote": 1630.70683}, {"ts": 1773037560000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 39.42, "quote_volume": 7.13502, "trades": 1, "taker_buy_volume": 39.42, "taker_buy_quote": 7.13502}, {"ts": 1773037620000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1114.27, "quote_volume": 201.68287, "trades": 1, "taker_buy_volume": 1114.27, "taker_buy_quote": 201.68287}, {"ts": 1773037680000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 14480.79, "quote_volume": 2606.5422, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037740000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 441.98, "quote_volume": 79.99838, "trades": 1, "taker_buy_volume": 441.98, "taker_buy_quote": 79.99838}, {"ts": 1773037800000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 287.51, "quote_volume": 51.7518, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037860000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037920000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773037980000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 100676.9, "quote_volume": 18122.61589, "trades": 50, "taker_buy_volume": 773.89, "taker_buy_quote": 140.07409}, {"ts": 1773038040000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 9506.52, "quote_volume": 1705.89401, "trades": 4, "taker_buy_volume": 4226.93, "taker_buy_quote": 760.8474}, {"ts": 1773038100000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038160000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 2180.02, "quote_volume": 391.84731, "trades": 3, "taker_buy_volume": 1623.73, "taker_buy_quote": 292.2714}, {"ts": 1773038220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 570.75, "quote_volume": 102.16425, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 8.43, "quote_volume": 1.50897, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038400000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 641.23, "quote_volume": 115.06031, "trades": 3, "taker_buy_volume": 280.14, "taker_buy_quote": 50.4252}, {"ts": 1773038460000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 225650.89, "quote_volume": 40396.77565, "trades": 138, "taker_buy_volume": 73177.93, "taker_buy_quote": 13104.11581}, {"ts": 1773038520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 104381.93, "quote_volume": 18684.36547, "trades": 62, "taker_buy_volume": 62446.49, "taker_buy_quote": 11177.92171}, {"ts": 1773038580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038640000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 565.8, "quote_volume": 101.844, "trades": 2, "taker_buy_volume": 565.8, "taker_buy_quote": 101.844}, {"ts": 1773038700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 80135.02, "quote_volume": 14344.16858, "trades": 67, "taker_buy_volume": 20910.52, "taker_buy_quote": 3742.98308}, {"ts": 1773038760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1431.71, "quote_volume": 256.27609, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773038880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 165456.19, "quote_volume": 29616.65801, "trades": 61, "taker_buy_volume": 80576.15, "taker_buy_quote": 14423.13085}, {"ts": 1773038940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773039000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 861.6, "quote_volume": 154.2264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773039060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773039120000, "open": 0.179, "high": 0.179, "low": 0.175, "close": 0.177, "volume": 3858468.83, "quote_volume": 682828.78435, "trades": 930, "taker_buy_volume": 741888.07, "taker_buy_quote": 131459.03833}, {"ts": 1773039180000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 2576.75, "quote_volume": 454.59435, "trades": 5, "taker_buy_volume": 1086.35, "taker_buy_quote": 192.28395}, {"ts": 1773039240000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 57.69, "quote_volume": 10.21113, "trades": 1, "taker_buy_volume": 57.69, "taker_buy_quote": 10.21113}, {"ts": 1773039300000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 336.28, "quote_volume": 59.18528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773039360000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773039420000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773039480000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 2464.66, "quote_volume": 436.24482, "trades": 2, "taker_buy_volume": 2464.66, "taker_buy_quote": 436.24482}, {"ts": 1773039540000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 2367.55, "quote_volume": 417.34613, "trades": 2, "taker_buy_volume": 657.33, "taker_buy_quote": 116.34741}, {"ts": 1773039600000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 612.94, "quote_volume": 108.43838, "trades": 2, "taker_buy_volume": 560.94, "taker_buy_quote": 99.28638}, {"ts": 1773039660000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773039720000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 142825.49, "quote_volume": 25137.28624, "trades": 102, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773039780000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 222281.88, "quote_volume": 39121.61088, "trades": 142, "taker_buy_volume": 74077.96, "taker_buy_quote": 13037.72096}, {"ts": 1773039840000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 5034.32, "quote_volume": 890.78029, "trades": 2, "taker_buy_volume": 4739.97, "taker_buy_quote": 838.97469}, {"ts": 1773039900000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 1372.55, "quote_volume": 242.16109, "trades": 3, "taker_buy_volume": 592.29, "taker_buy_quote": 104.83533}, {"ts": 1773039960000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 182669.97, "quote_volume": 32150.07929, "trades": 54, "taker_buy_volume": 101901.82, "taker_buy_quote": 17934.88489}, {"ts": 1773040020000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 526.7, "quote_volume": 92.6992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773040080000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1450.33, "quote_volume": 255.25808, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773040140000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 250.0, "quote_volume": 44.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773040200000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 126532.29, "quote_volume": 22271.52556, "trades": 42, "taker_buy_volume": 75883.61, "taker_buy_quote": 13357.35788}, {"ts": 1773040260000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 133.12, "quote_volume": 23.42912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773040320000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 15819.16, "quote_volume": 2784.17216, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773040380000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 57228.05, "quote_volume": 10072.1368, "trades": 24, "taker_buy_volume": 513.59, "taker_buy_quote": 90.39184}, {"ts": 1773040440000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 3669.49, "quote_volume": 642.74089, "trades": 9, "taker_buy_volume": 580.14, "taker_buy_quote": 102.10464}, {"ts": 1773040500000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 185629.26, "quote_volume": 32485.13711, "trades": 98, "taker_buy_volume": 57870.19, "taker_buy_quote": 10127.29986}, {"ts": 1773040560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773040620000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 382910.67, "quote_volume": 67009.36725, "trades": 171, "taker_buy_volume": 233867.95, "taker_buy_quote": 40926.89125}, {"ts": 1773040680000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 87344.79, "quote_volume": 15285.41385, "trades": 55, "taker_buy_volume": 11498.87, "taker_buy_quote": 2012.37785}, {"ts": 1773040740000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773040800000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 78292.3, "quote_volume": 13701.1525, "trades": 19, "taker_buy_volume": 78292.3, "taker_buy_quote": 13701.1525}, {"ts": 1773040860000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 5056.81, "quote_volume": 884.99856, "trades": 3, "taker_buy_volume": 56.81, "taker_buy_quote": 9.99856}, {"ts": 1773040920000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 1604.23, "quote_volume": 280.78739, "trades": 4, "taker_buy_volume": 47.14, "taker_buy_quote": 8.29664}, {"ts": 1773040980000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 414.94, "quote_volume": 72.6145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773041040000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 47.63, "quote_volume": 8.38288, "trades": 2, "taker_buy_volume": 47.63, "taker_buy_quote": 8.38288}, {"ts": 1773041100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 176377.75, "quote_volume": 31042.484, "trades": 65, "taker_buy_volume": 164781.92, "taker_buy_quote": 29001.61792}, {"ts": 1773041160000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 175224.11, "quote_volume": 30839.26247, "trades": 94, "taker_buy_volume": 90040.27, "taker_buy_quote": 15847.08752}, {"ts": 1773041220000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 11816.08, "quote_volume": 2080.36305, "trades": 15, "taker_buy_volume": 11816.08, "taker_buy_quote": 2080.36305}, {"ts": 1773041280000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 16327.34, "quote_volume": 2874.70613, "trades": 3, "taker_buy_volume": 1094.29, "taker_buy_quote": 193.68933}, {"ts": 1773041340000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 9978.88, "quote_volume": 1758.25837, "trades": 6, "taker_buy_volume": 1975.49, "taker_buy_quote": 349.66173}, {"ts": 1773041400000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 3936.74, "quote_volume": 692.86624, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773041460000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 12851.09, "quote_volume": 2261.85473, "trades": 17, "taker_buy_volume": 62.89, "taker_buy_quote": 11.13153}, {"ts": 1773041520000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 2156.62, "quote_volume": 381.54796, "trades": 3, "taker_buy_volume": 1982.84, "taker_buy_quote": 350.96268}, {"ts": 1773041580000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 110904.87, "quote_volume": 19629.16199, "trades": 15, "taker_buy_volume": 109904.87, "taker_buy_quote": 19453.16199}, {"ts": 1773041640000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773041700000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 133822.57, "quote_volume": 23686.59489, "trades": 83, "taker_buy_volume": 112482.53, "taker_buy_quote": 19909.40781}, {"ts": 1773041760000, "open": 0.177, "high": 0.178, "low": 0.176, "close": 0.178, "volume": 37599.38, "quote_volume": 6665.91438, "trades": 32, "taker_buy_volume": 34323.11, "taker_buy_quote": 6089.29086}, {"ts": 1773041820000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 454.54, "quote_volume": 80.45358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773041880000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 38.2, "quote_volume": 6.7614, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773041940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 79635.11, "quote_volume": 14095.41447, "trades": 23, "taker_buy_volume": 260.3, "taker_buy_quote": 46.0731}, {"ts": 1773042000000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 112879.01, "quote_volume": 19979.58477, "trades": 39, "taker_buy_volume": 91022.6, "taker_buy_quote": 16111.0002}, {"ts": 1773042060000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 217316.68, "quote_volume": 38465.53822, "trades": 64, "taker_buy_volume": 74664.87, "taker_buy_quote": 13216.16785}, {"ts": 1773042120000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 53976.83, "quote_volume": 9555.74538, "trades": 95, "taker_buy_volume": 53976.83, "taker_buy_quote": 9555.74538}, {"ts": 1773042180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042240000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 89.95, "quote_volume": 15.92115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042300000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 322654.84, "quote_volume": 57109.90668, "trades": 23, "taker_buy_volume": 1967.93, "taker_buy_quote": 348.32361}, {"ts": 1773042360000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 55418.32, "quote_volume": 9808.3562, "trades": 26, "taker_buy_volume": 52239.42, "taker_buy_quote": 9246.37734}, {"ts": 1773042420000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 86.62, "quote_volume": 15.35025, "trades": 2, "taker_buy_volume": 18.51, "taker_buy_quote": 3.29478}, {"ts": 1773042480000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 280.19, "quote_volume": 49.59363, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042540000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 167.8, "quote_volume": 29.8684, "trades": 1, "taker_buy_volume": 167.8, "taker_buy_quote": 29.8684}, {"ts": 1773042600000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 1320.35, "quote_volume": 233.74211, "trades": 3, "taker_buy_volume": 40.16, "taker_buy_quote": 7.14848}, {"ts": 1773042660000, "open": 0.178, "high": 0.178, "low": 0.176, "close": 0.177, "volume": 159858.33, "quote_volume": 28317.97174, "trades": 105, "taker_buy_volume": 74809.73, "taker_buy_quote": 13264.37967}, {"ts": 1773042720000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 194.31, "quote_volume": 34.39287, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042780000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 4270.7, "quote_volume": 760.1846, "trades": 1, "taker_buy_volume": 4270.7, "taker_buy_quote": 760.1846}, {"ts": 1773042840000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042900000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773042960000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043020000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043080000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2774.87, "quote_volume": 493.92686, "trades": 2, "taker_buy_volume": 2774.87, "taker_buy_quote": 493.92686}, {"ts": 1773043140000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 531.03, "quote_volume": 93.99231, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043200000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 3381.12, "quote_volume": 601.83936, "trades": 1, "taker_buy_volume": 3381.12, "taker_buy_quote": 601.83936}, {"ts": 1773043260000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 56179.78, "quote_volume": 10000.00084, "trades": 7, "taker_buy_volume": 56179.78, "taker_buy_quote": 10000.00084}, {"ts": 1773043320000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 147.36, "quote_volume": 26.23008, "trades": 1, "taker_buy_volume": 147.36, "taker_buy_quote": 26.23008}, {"ts": 1773043380000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 611.34, "quote_volume": 108.81852, "trades": 2, "taker_buy_volume": 611.34, "taker_buy_quote": 108.81852}, {"ts": 1773043440000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 419.9, "quote_volume": 74.3223, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043500000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 124132.52, "quote_volume": 22095.1133, "trades": 30, "taker_buy_volume": 123657.26, "taker_buy_quote": 22010.99228}, {"ts": 1773043560000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 137135.77, "quote_volume": 24410.16706, "trades": 44, "taker_buy_volume": 137135.77, "taker_buy_quote": 24410.16706}, {"ts": 1773043620000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 56752.62, "quote_volume": 10101.96636, "trades": 25, "taker_buy_volume": 55149.31, "taker_buy_quote": 9816.57718}, {"ts": 1773043680000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 117165.25, "quote_volume": 20855.4145, "trades": 28, "taker_buy_volume": 4232.36, "taker_buy_quote": 753.36008}, {"ts": 1773043740000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043800000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043860000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 5829.44, "quote_volume": 1032.03416, "trades": 3, "taker_buy_volume": 223.28, "taker_buy_quote": 39.74384}, {"ts": 1773043920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 5623.5, "quote_volume": 995.3595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773043980000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 280.89, "quote_volume": 49.99842, "trades": 1, "taker_buy_volume": 280.89, "taker_buy_quote": 49.99842}, {"ts": 1773044040000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044100000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044160000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 184620.3, "quote_volume": 32677.7931, "trades": 69, "taker_buy_volume": 20478.66, "taker_buy_quote": 3624.72282}, {"ts": 1773044220000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 196.23, "quote_volume": 34.73271, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044280000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044340000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 10914.35, "quote_volume": 1931.83995, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044400000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044460000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 1122.16, "quote_volume": 199.18411, "trades": 2, "taker_buy_volume": 561.79, "taker_buy_quote": 99.99862}, {"ts": 1773044520000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 3355.47, "quote_volume": 597.27366, "trades": 1, "taker_buy_volume": 3355.47, "taker_buy_quote": 597.27366}, {"ts": 1773044580000, "open": 0.177, "high": 0.179, "low": 0.177, "close": 0.178, "volume": 312791.88, "quote_volume": 55678.37403, "trades": 191, "taker_buy_volume": 233095.41, "taker_buy_quote": 41492.49711}, {"ts": 1773044640000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 752.46, "quote_volume": 134.69034, "trades": 3, "taker_buy_volume": 752.46, "taker_buy_quote": 134.69034}, {"ts": 1773044760000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1485.14, "quote_volume": 264.35492, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044820000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044880000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773044940000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045000000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 279.46, "quote_volume": 49.88368, "trades": 2, "taker_buy_volume": 139.8, "taker_buy_quote": 25.0242}, {"ts": 1773045060000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 281.68, "quote_volume": 50.13904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045120000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 814.6, "quote_volume": 144.9988, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045180000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 191542.24, "quote_volume": 34097.03934, "trades": 113, "taker_buy_volume": 96306.71, "taker_buy_quote": 17145.115}, {"ts": 1773045240000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 173261.71, "quote_volume": 30840.58438, "trades": 48, "taker_buy_volume": 85096.55, "taker_buy_quote": 15147.1859}, {"ts": 1773045300000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 61135.92, "quote_volume": 10882.19376, "trades": 16, "taker_buy_volume": 31.78, "taker_buy_quote": 5.65684}, {"ts": 1773045360000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 5623.07, "quote_volume": 995.28339, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045420000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1480.7, "quote_volume": 262.0839, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045480000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 730.77, "quote_volume": 129.34629, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045540000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 13.51, "quote_volume": 2.40478, "trades": 1, "taker_buy_volume": 13.51, "taker_buy_quote": 2.40478}, {"ts": 1773045600000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 4003.77, "quote_volume": 707.50756, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045660000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 4020.78, "quote_volume": 707.65728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045720000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045780000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 52635.23, "quote_volume": 9316.43571, "trades": 48, "taker_buy_volume": 39272.74, "taker_buy_quote": 6951.27498}, {"ts": 1773045840000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 4275.02, "quote_volume": 752.40352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045900000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1220.36, "quote_volume": 214.78336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773045960000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046020000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2213.22, "quote_volume": 389.52672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046080000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1000.0, "quote_volume": 176.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046140000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 14108.33, "quote_volume": 2483.3087, "trades": 8, "taker_buy_volume": 242.62, "taker_buy_quote": 42.94374}, {"ts": 1773046200000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1727.57, "quote_volume": 305.77989, "trades": 3, "taker_buy_volume": 1727.57, "taker_buy_quote": 305.77989}, {"ts": 1773046260000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 691.39, "quote_volume": 122.1824, "trades": 4, "taker_buy_volume": 497.76, "taker_buy_quote": 88.10352}, {"ts": 1773046320000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046380000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1881.3, "quote_volume": 331.1088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046440000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046500000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046560000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 57.61, "quote_volume": 10.19697, "trades": 2, "taker_buy_volume": 57.61, "taker_buy_quote": 10.19697}, {"ts": 1773046620000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1524.23, "quote_volume": 268.26448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046680000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 2046.77, "quote_volume": 360.49271, "trades": 5, "taker_buy_volume": 261.19, "taker_buy_quote": 46.23063}, {"ts": 1773046740000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 435.8, "quote_volume": 77.1366, "trades": 2, "taker_buy_volume": 435.8, "taker_buy_quote": 77.1366}, {"ts": 1773046800000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 52951.78, "quote_volume": 9372.46506, "trades": 9, "taker_buy_volume": 52951.78, "taker_buy_quote": 9372.46506}, {"ts": 1773046920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773046980000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 568.18, "quote_volume": 99.99968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773047040000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773047100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1441.37, "quote_volume": 253.68112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773047160000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 100369.23, "quote_volume": 17664.98448, "trades": 69, "taker_buy_volume": 57079.74, "taker_buy_quote": 10046.03424}, {"ts": 1773047220000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 226.51, "quote_volume": 39.63925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773047280000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 49025.81, "quote_volume": 8628.59905, "trades": 60, "taker_buy_volume": 48961.14, "taker_buy_quote": 8617.21713}, {"ts": 1773047340000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 5654.23, "quote_volume": 995.17837, "trades": 8, "taker_buy_volume": 33.89, "taker_buy_quote": 5.99853}, {"ts": 1773047400000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 162058.82, "quote_volume": 28522.35232, "trades": 71, "taker_buy_volume": 82717.53, "taker_buy_quote": 14558.28528}, {"ts": 1773047460000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 778.31, "quote_volume": 136.98256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773047520000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2988.77, "quote_volume": 526.02352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773047580000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 517.0, "quote_volume": 90.992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773047640000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 166.89, "quote_volume": 29.37264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773047700000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 82.54, "quote_volume": 14.52704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773047760000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 6853.4, "quote_volume": 1206.1984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773047820000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 8929.21, "quote_volume": 1571.90204, "trades": 3, "taker_buy_volume": 361.08, "taker_buy_quote": 63.91116}, {"ts": 1773047880000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 15151.21, "quote_volume": 2668.75948, "trades": 8, "taker_buy_volume": 2146.52, "taker_buy_quote": 379.93404}, {"ts": 1773047940000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 10593.57, "quote_volume": 1864.74518, "trades": 4, "taker_buy_volume": 276.86, "taker_buy_quote": 49.00422}, {"ts": 1773048000000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 6177.48, "quote_volume": 1087.53108, "trades": 3, "taker_buy_volume": 294.6, "taker_buy_quote": 52.1442}, {"ts": 1773048060000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 9731.43, "quote_volume": 1712.73168, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773048120000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 41711.94, "quote_volume": 7341.44363, "trades": 18, "taker_buy_volume": 142.19, "taker_buy_quote": 25.16763}, {"ts": 1773048180000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 497.65, "quote_volume": 87.91546, "trades": 2, "taker_buy_volume": 329.06, "taker_buy_quote": 58.24362}, {"ts": 1773048240000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 215.9, "quote_volume": 37.9984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773048300000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 4399.1, "quote_volume": 776.39455, "trades": 2, "taker_buy_volume": 2152.95, "taker_buy_quote": 381.07215}, {"ts": 1773048360000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773048420000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773048480000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773048540000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 18905.37, "quote_volume": 3327.34512, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773048600000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 104.81, "quote_volume": 18.55137, "trades": 1, "taker_buy_volume": 104.81, "taker_buy_quote": 18.55137}, {"ts": 1773048660000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773048720000, "open": 0.176, "high": 0.178, "low": 0.176, "close": 0.178, "volume": 88672.26, "quote_volume": 15697.95358, "trades": 52, "taker_buy_volume": 88642.15, "taker_buy_quote": 15692.65422}, {"ts": 1773048780000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 17000.47, "quote_volume": 3026.08366, "trades": 3, "taker_buy_volume": 17000.47, "taker_buy_quote": 3026.08366}, {"ts": 1773048840000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 110.83, "quote_volume": 19.72774, "trades": 2, "taker_buy_volume": 110.83, "taker_buy_quote": 19.72774}, {"ts": 1773048900000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 166496.71, "quote_volume": 29641.01057, "trades": 122, "taker_buy_volume": 99400.83, "taker_buy_quote": 17697.94393}, {"ts": 1773048960000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 118643.52, "quote_volume": 21126.15586, "trades": 92, "taker_buy_volume": 84956.0, "taker_buy_quote": 15129.7773}, {"ts": 1773049020000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 311737.05, "quote_volume": 55492.71262, "trades": 153, "taker_buy_volume": 173635.43, "taker_buy_quote": 30910.62426}, {"ts": 1773049080000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 13728.08, "quote_volume": 2442.49079, "trades": 8, "taker_buy_volume": 12620.63, "taker_buy_quote": 2246.47214}, {"ts": 1773049140000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 15908.95, "quote_volume": 2821.77467, "trades": 10, "taker_buy_volume": 5890.52, "taker_buy_quote": 1048.51256}, {"ts": 1773049200000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 9351.02, "quote_volume": 1659.95511, "trades": 4, "taker_buy_volume": 4824.57, "taker_buy_quote": 858.77346}, {"ts": 1773049260000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 17809.22, "quote_volume": 3158.30431, "trades": 11, "taker_buy_volume": 6072.37, "taker_buy_quote": 1080.88186}, {"ts": 1773049320000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 14378.88, "quote_volume": 2553.80089, "trades": 10, "taker_buy_volume": 8739.13, "taker_buy_quote": 1555.56514}, {"ts": 1773049380000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 6278.6, "quote_volume": 1111.3122, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773049440000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 375.15, "quote_volume": 66.68244, "trades": 2, "taker_buy_volume": 280.89, "taker_buy_quote": 49.99842}, {"ts": 1773049500000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773049560000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 776.85, "quote_volume": 138.2793, "trades": 2, "taker_buy_volume": 776.85, "taker_buy_quote": 138.2793}, {"ts": 1773049620000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 30.89, "quote_volume": 5.49842, "trades": 1, "taker_buy_volume": 30.89, "taker_buy_quote": 5.49842}, {"ts": 1773049680000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 7228.93, "quote_volume": 1284.33281, "trades": 3, "taker_buy_volume": 4812.2, "taker_buy_quote": 856.5716}, {"ts": 1773049740000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 846.48, "quote_volume": 149.82696, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773049800000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 121697.54, "quote_volume": 21526.88638, "trades": 48, "taker_buy_volume": 12345.62, "taker_buy_quote": 2185.17474}, {"ts": 1773049860000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 11237.42, "quote_volume": 1978.30163, "trades": 12, "taker_buy_volume": 515.71, "taker_buy_quote": 91.28067}, {"ts": 1773049920000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 124.39, "quote_volume": 21.90394, "trades": 2, "taker_buy_volume": 11.3, "taker_buy_quote": 2.0001}, {"ts": 1773049980000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 13270.76, "quote_volume": 2336.90555, "trades": 2, "taker_buy_volume": 1251.79, "taker_buy_quote": 221.56683}, {"ts": 1773050040000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 32439.67, "quote_volume": 5741.18997, "trades": 2, "taker_buy_volume": 31808.05, "taker_buy_quote": 5630.02485}, {"ts": 1773050100000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 14702.89, "quote_volume": 2587.76706, "trades": 9, "taker_buy_volume": 58.42, "taker_buy_quote": 10.34034}, {"ts": 1773050160000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 293.7, "quote_volume": 51.7642, "trades": 5, "taker_buy_volume": 73.0, "taker_buy_quote": 12.921}, {"ts": 1773050220000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 69561.66, "quote_volume": 12240.16024, "trades": 46, "taker_buy_volume": 56.81, "taker_buy_quote": 9.99856}, {"ts": 1773050280000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1875.5, "quote_volume": 328.2125, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050340000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 3715.58, "quote_volume": 653.54652, "trades": 4, "taker_buy_volume": 3320.02, "taker_buy_quote": 584.32352}, {"ts": 1773050400000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 21703.98, "quote_volume": 3798.1965, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050460000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 215.25, "quote_volume": 37.66875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050520000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 194830.32, "quote_volume": 34095.84009, "trades": 125, "taker_buy_volume": 80295.79, "taker_buy_quote": 14052.29734}, {"ts": 1773050580000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 139590.95, "quote_volume": 24428.41625, "trades": 43, "taker_buy_volume": 73464.36, "taker_buy_quote": 12856.263}, {"ts": 1773050640000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 87.25, "quote_volume": 15.26875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050700000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 63.75, "quote_volume": 11.22, "trades": 1, "taker_buy_volume": 63.75, "taker_buy_quote": 11.22}, {"ts": 1773050760000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 149552.95, "quote_volume": 26327.25706, "trades": 49, "taker_buy_volume": 149552.95, "taker_buy_quote": 26327.25706}, {"ts": 1773050820000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 4787.63, "quote_volume": 842.62288, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773050880000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 106805.81, "quote_volume": 18795.07736, "trades": 82, "taker_buy_volume": 13830.91, "taker_buy_quote": 2434.24016}, {"ts": 1773050940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 391.76, "quote_volume": 68.558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051060000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 123.08, "quote_volume": 21.66208, "trades": 5, "taker_buy_volume": 123.08, "taker_buy_quote": 21.66208}, {"ts": 1773051120000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 3250.08, "quote_volume": 571.591, "trades": 2, "taker_buy_volume": 2827.0, "taker_buy_quote": 497.552}, {"ts": 1773051180000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 170154.06, "quote_volume": 29947.11456, "trades": 86, "taker_buy_volume": 83464.88, "taker_buy_quote": 14689.81888}, {"ts": 1773051240000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 3156.99, "quote_volume": 552.47325, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051300000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 61.78, "quote_volume": 10.87328, "trades": 2, "taker_buy_volume": 61.78, "taker_buy_quote": 10.87328}, {"ts": 1773051360000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 43.62, "quote_volume": 7.64105, "trades": 2, "taker_buy_volume": 7.55, "taker_buy_quote": 1.3288}, {"ts": 1773051420000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 355.69, "quote_volume": 62.24575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051480000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051540000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 1437.59, "quote_volume": 252.40844, "trades": 3, "taker_buy_volume": 830.19, "taker_buy_quote": 146.11344}, {"ts": 1773051600000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 279.71, "quote_volume": 49.22896, "trades": 1, "taker_buy_volume": 279.71, "taker_buy_quote": 49.22896}, {"ts": 1773051660000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 279.43, "quote_volume": 48.90025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051720000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 8015.12, "quote_volume": 1403.61082, "trades": 4, "taker_buy_volume": 964.82, "taker_buy_quote": 169.80832}, {"ts": 1773051780000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051840000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 438.75, "quote_volume": 76.78125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773051900000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 200.39, "quote_volume": 35.26864, "trades": 1, "taker_buy_volume": 200.39, "taker_buy_quote": 35.26864}, {"ts": 1773051960000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 179410.07, "quote_volume": 31576.17232, "trades": 38, "taker_buy_volume": 158839.61, "taker_buy_quote": 27955.77136}, {"ts": 1773052020000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 3288.06, "quote_volume": 578.69856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052080000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052140000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 23.02, "quote_volume": 4.05152, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052200000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 82129.54, "quote_volume": 14451.19631, "trades": 30, "taker_buy_volume": 162.16, "taker_buy_quote": 28.54016}, {"ts": 1773052260000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 257188.43, "quote_volume": 45265.16368, "trades": 110, "taker_buy_volume": 189940.15, "taker_buy_quote": 33429.4664}, {"ts": 1773052320000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052380000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1744.09, "quote_volume": 306.95984, "trades": 2, "taker_buy_volume": 1744.09, "taker_buy_quote": 306.95984}, {"ts": 1773052440000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 32924.04, "quote_volume": 5793.94923, "trades": 79, "taker_buy_volume": 32242.23, "taker_buy_quote": 5674.63248}, {"ts": 1773052500000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 46.19, "quote_volume": 8.08325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052560000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052620000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1815.82, "quote_volume": 317.7685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052680000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 1511.18, "quote_volume": 265.65755, "trades": 7, "taker_buy_volume": 1201.05, "taker_buy_quote": 211.3848}, {"ts": 1773052740000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 5138.14, "quote_volume": 899.1745, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052800000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 81.62, "quote_volume": 14.36512, "trades": 2, "taker_buy_volume": 81.62, "taker_buy_quote": 14.36512}, {"ts": 1773052860000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 686.12, "quote_volume": 120.75712, "trades": 3, "taker_buy_volume": 686.12, "taker_buy_quote": 120.75712}, {"ts": 1773052920000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773052980000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 4774.76, "quote_volume": 835.583, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053040000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 28.4, "quote_volume": 4.9984, "trades": 1, "taker_buy_volume": 28.4, "taker_buy_quote": 4.9984}, {"ts": 1773053100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053160000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 30745.01, "quote_volume": 5411.12176, "trades": 5, "taker_buy_volume": 30745.01, "taker_buy_quote": 5411.12176}, {"ts": 1773053220000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1947.81, "quote_volume": 342.81456, "trades": 3, "taker_buy_volume": 1947.81, "taker_buy_quote": 342.81456}, {"ts": 1773053280000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2683.38, "quote_volume": 469.5915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053340000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053400000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 784.09, "quote_volume": 137.49984, "trades": 2, "taker_buy_volume": 284.09, "taker_buy_quote": 49.99984}, {"ts": 1773053460000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053520000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 611.22, "quote_volume": 107.15288, "trades": 2, "taker_buy_volume": 189.38, "taker_buy_quote": 33.33088}, {"ts": 1773053580000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053640000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053700000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 5714.28, "quote_volume": 999.999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053760000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 132240.47, "quote_volume": 23142.08225, "trades": 87, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773053820000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 167.19, "quote_volume": 29.42544, "trades": 1, "taker_buy_volume": 167.19, "taker_buy_quote": 29.42544}, {"ts": 1773053880000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 4086.58, "quote_volume": 717.72136, "trades": 10, "taker_buy_volume": 2569.86, "taker_buy_quote": 452.29536}, {"ts": 1773053940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 22285.71, "quote_volume": 3899.99925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054060000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 2136.36, "quote_volume": 374.99936, "trades": 2, "taker_buy_volume": 1136.36, "taker_buy_quote": 199.99936}, {"ts": 1773054120000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 280.8, "quote_volume": 49.14, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054180000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 5430.64, "quote_volume": 952.74664, "trades": 3, "taker_buy_volume": 2384.64, "taker_buy_quote": 419.69664}, {"ts": 1773054240000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 7.57, "quote_volume": 1.32475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054300000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 3303.18, "quote_volume": 581.35968, "trades": 1, "taker_buy_volume": 3303.18, "taker_buy_quote": 581.35968}, {"ts": 1773054360000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 11898.04, "quote_volume": 2094.05504, "trades": 2, "taker_buy_volume": 11898.04, "taker_buy_quote": 2094.05504}, {"ts": 1773054420000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054480000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 4558.7, "quote_volume": 799.9154, "trades": 7, "taker_buy_volume": 2142.9, "taker_buy_quote": 377.1504}, {"ts": 1773054540000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 167.03, "quote_volume": 29.23025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054600000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054660000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054720000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 88.43, "quote_volume": 15.56368, "trades": 2, "taker_buy_volume": 88.43, "taker_buy_quote": 15.56368}, {"ts": 1773054780000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 3010.48, "quote_volume": 529.84448, "trades": 3, "taker_buy_volume": 3010.48, "taker_buy_quote": 529.84448}, {"ts": 1773054840000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 49.08, "quote_volume": 8.59513, "trades": 2, "taker_buy_volume": 6.13, "taker_buy_quote": 1.07888}, {"ts": 1773054900000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773054960000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 682.8, "quote_volume": 119.49, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055020000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 90254.95, "quote_volume": 15794.61625, "trades": 39, "taker_buy_volume": 15053.58, "taker_buy_quote": 2634.3765}, {"ts": 1773055080000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 5685.05, "quote_volume": 989.1987, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055140000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 85.71, "quote_volume": 14.99925, "trades": 2, "taker_buy_volume": 85.71, "taker_buy_quote": 14.99925}, {"ts": 1773055200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 266.76, "quote_volume": 46.683, "trades": 2, "taker_buy_volume": 266.76, "taker_buy_quote": 46.683}, {"ts": 1773055260000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 1212.69, "quote_volume": 211.9576, "trades": 4, "taker_buy_volume": 949.54, "taker_buy_quote": 166.1695}, {"ts": 1773055320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1000.0, "quote_volume": 175.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 175.0}, {"ts": 1773055380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 180522.86, "quote_volume": 31591.5005, "trades": 67, "taker_buy_volume": 128557.39, "taker_buy_quote": 22497.54325}, {"ts": 1773055440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1642.06, "quote_volume": 287.3605, "trades": 5, "taker_buy_volume": 1642.06, "taker_buy_quote": 287.3605}, {"ts": 1773055500000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055560000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055620000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 206.5, "quote_volume": 35.931, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055680000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 540.98, "quote_volume": 94.13052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055740000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055800000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055860000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 589.3, "quote_volume": 102.5382, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055920000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 661.04, "quote_volume": 115.02096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773055980000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 141.29, "quote_volume": 24.72575, "trades": 2, "taker_buy_volume": 141.29, "taker_buy_quote": 24.72575}, {"ts": 1773056040000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 269338.36, "quote_volume": 47134.213, "trades": 198, "taker_buy_volume": 122547.0, "taker_buy_quote": 21445.725}, {"ts": 1773056100000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056160000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056220000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 50.0, "quote_volume": 8.8, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 8.8}, {"ts": 1773056280000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 11.36, "quote_volume": 1.99936, "trades": 1, "taker_buy_volume": 11.36, "taker_buy_quote": 1.99936}, {"ts": 1773056340000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 56.81, "quote_volume": 9.99856, "trades": 1, "taker_buy_volume": 56.81, "taker_buy_quote": 9.99856}, {"ts": 1773056400000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056460000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 72.69, "quote_volume": 12.79344, "trades": 1, "taker_buy_volume": 72.69, "taker_buy_quote": 12.79344}, {"ts": 1773056520000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056580000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056640000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 30.66, "quote_volume": 5.39616, "trades": 1, "taker_buy_volume": 30.66, "taker_buy_quote": 5.39616}, {"ts": 1773056700000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 50.0, "quote_volume": 8.8, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 8.8}, {"ts": 1773056760000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056820000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 550.48, "quote_volume": 96.60938, "trades": 2, "taker_buy_volume": 275.38, "taker_buy_quote": 48.46688}, {"ts": 1773056880000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773056940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057060000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057120000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 568.18, "quote_volume": 99.99968, "trades": 1, "taker_buy_volume": 568.18, "taker_buy_quote": 99.99968}, {"ts": 1773057180000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 2686.52, "quote_volume": 472.79689, "trades": 3, "taker_buy_volume": 2655.89, "taker_buy_quote": 467.43664}, {"ts": 1773057240000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2116.19, "quote_volume": 370.33325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773057300000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 47.14, "quote_volume": 8.29664, "trades": 1, "taker_buy_volume": 47.14, "taker_buy_quote": 8.29664}, {"ts": 1773057360000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1104.36, "quote_volume": 194.36736, "trades": 2, "taker_buy_volume": 1104.36, "taker_buy_quote": 194.36736}, {"ts": 1773057420000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 536.27, "quote_volume": 94.38352, "trades": 1, "taker_buy_volume": 536.27, "taker_buy_quote": 94.38352}, {"ts": 1773057480000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 66.88, "quote_volume": 11.77088, "trades": 1, "taker_buy_volume": 66.88, "taker_buy_quote": 11.77088}, {"ts": 1773057540000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1080.7, "quote_volume": 190.2032, "trades": 6, "taker_buy_volume": 1080.7, "taker_buy_quote": 190.2032}, {"ts": 1773057600000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 10260.16, "quote_volume": 1802.98816, "trades": 9, "taker_buy_volume": 7460.16, "taker_buy_quote": 1312.98816}, {"ts": 1773057660000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 279507.09, "quote_volume": 49193.24784, "trades": 81, "taker_buy_volume": 201001.89, "taker_buy_quote": 35376.33264}, {"ts": 1773057720000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 206451.65, "quote_volume": 36335.4904, "trades": 96, "taker_buy_volume": 133608.8, "taker_buy_quote": 23515.1488}, {"ts": 1773057780000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 506.89, "quote_volume": 88.92884, "trades": 3, "taker_buy_volume": 223.09, "taker_buy_quote": 39.26384}, {"ts": 1773057840000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 125.99, "quote_volume": 22.08409, "trades": 3, "taker_buy_volume": 35.84, "taker_buy_quote": 6.30784}, {"ts": 1773057900000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 34.09, "quote_volume": 5.99984, "trades": 1, "taker_buy_volume": 34.09, "taker_buy_quote": 5.99984}, {"ts": 1773057960000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 85.05, "quote_volume": 14.9688, "trades": 1, "taker_buy_volume": 85.05, "taker_buy_quote": 14.9688}, {"ts": 1773058020000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 45.0, "quote_volume": 7.92, "trades": 1, "taker_buy_volume": 45.0, "taker_buy_quote": 7.92}, {"ts": 1773058080000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 126.39, "quote_volume": 22.22125, "trades": 3, "taker_buy_volume": 103.0, "taker_buy_quote": 18.128}, {"ts": 1773058140000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058200000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 235592.79, "quote_volume": 41229.10206, "trades": 134, "taker_buy_volume": 56298.46, "taker_buy_quote": 9852.59431}, {"ts": 1773058260000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2193.13, "quote_volume": 383.79775, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 3317.58, "quote_volume": 580.5765, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1198.74, "quote_volume": 209.7795, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058500000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 5883.04, "quote_volume": 1029.532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773058560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 40082.6, "quote_volume": 7054.5376, "trades": 2, "taker_buy_volume": 40082.6, "taker_buy_quote": 7054.5376}, {"ts": 1773058620000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 11375.68, "quote_volume": 2002.11968, "trades": 7, "taker_buy_volume": 11375.68, "taker_buy_quote": 2002.11968}, {"ts": 1773058680000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 6603.82, "quote_volume": 1160.60932, "trades": 3, "taker_buy_volume": 4940.82, "taker_buy_quote": 869.58432}, {"ts": 1773058740000, "open": 0.176, "high": 0.177, "low": 0.175, "close": 0.176, "volume": 356855.42, "quote_volume": 62805.51874, "trades": 325, "taker_buy_volume": 182294.16, "taker_buy_quote": 32083.99814}, {"ts": 1773058800000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 172968.02, "quote_volume": 30442.75456, "trades": 130, "taker_buy_volume": 4831.24, "taker_buy_quote": 850.68128}, {"ts": 1773058860000, "open": 0.176, "high": 0.177, "low": 0.175, "close": 0.176, "volume": 174001.11, "quote_volume": 30617.5265, "trades": 76, "taker_buy_volume": 99630.21, "taker_buy_quote": 17535.09663}, {"ts": 1773058920000, "open": 0.176, "high": 0.177, "low": 0.175, "close": 0.176, "volume": 294611.61, "quote_volume": 51850.39637, "trades": 201, "taker_buy_volume": 108681.84, "taker_buy_quote": 19129.00551}, {"ts": 1773058980000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 95767.12, "quote_volume": 16850.89592, "trades": 50, "taker_buy_volume": 9040.87, "taker_buy_quote": 1591.19312}, {"ts": 1773059040000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 1436.77, "quote_volume": 252.28798, "trades": 6, "taker_buy_volume": 853.23, "taker_buy_quote": 150.16848}, {"ts": 1773059100000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 33152.74, "quote_volume": 5813.58425, "trades": 20, "taker_buy_volume": 11854.75, "taker_buy_quote": 2086.436}, {"ts": 1773059160000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 96000.0, "quote_volume": 16800.0, "trades": 54, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059220000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 87017.5, "quote_volume": 15228.0625, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059280000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 60297.31, "quote_volume": 10552.08869, "trades": 77, "taker_buy_volume": 59.44, "taker_buy_quote": 10.46144}, {"ts": 1773059340000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 340.9, "quote_volume": 59.6575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059400000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 14733.82, "quote_volume": 2578.76728, "trades": 8, "taker_buy_volume": 348.78, "taker_buy_quote": 61.38528}, {"ts": 1773059460000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 47083.87, "quote_volume": 8286.76112, "trades": 19, "taker_buy_volume": 47083.87, "taker_buy_quote": 8286.76112}, {"ts": 1773059520000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 102664.71, "quote_volume": 17966.89243, "trades": 70, "taker_buy_volume": 568.18, "taker_buy_quote": 99.99968}, {"ts": 1773059580000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 52.15, "quote_volume": 9.15166, "trades": 2, "taker_buy_volume": 25.41, "taker_buy_quote": 4.47216}, {"ts": 1773059640000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 32.18, "quote_volume": 5.66368, "trades": 1, "taker_buy_volume": 32.18, "taker_buy_quote": 5.66368}, {"ts": 1773059700000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2260.18, "quote_volume": 395.5315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773059760000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 33.08, "quote_volume": 5.82208, "trades": 1, "taker_buy_volume": 33.08, "taker_buy_quote": 5.82208}, {"ts": 1773059820000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 177926.8, "quote_volume": 31315.39076, "trades": 50, "taker_buy_volume": 172998.82, "taker_buy_quote": 30448.06628}, {"ts": 1773059880000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 721.0, "quote_volume": 127.51547, "trades": 5, "taker_buy_volume": 619.47, "taker_buy_quote": 109.64619}, {"ts": 1773059940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 493.13, "quote_volume": 87.28401, "trades": 1, "taker_buy_volume": 493.13, "taker_buy_quote": 87.28401}, {"ts": 1773060000000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060060000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 200.0, "quote_volume": 35.4, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 35.4}, {"ts": 1773060120000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 21660.05, "quote_volume": 3814.19338, "trades": 14, "taker_buy_volume": 2024.58, "taker_buy_quote": 358.35066}, {"ts": 1773060180000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 531.15, "quote_volume": 94.01355, "trades": 1, "taker_buy_volume": 531.15, "taker_buy_quote": 94.01355}, {"ts": 1773060240000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 71.03, "quote_volume": 12.50128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060300000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 52.96, "quote_volume": 9.37392, "trades": 1, "taker_buy_volume": 52.96, "taker_buy_quote": 9.37392}, {"ts": 1773060360000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060420000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 701.59, "quote_volume": 124.18143, "trades": 2, "taker_buy_volume": 701.59, "taker_buy_quote": 124.18143}, {"ts": 1773060480000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 9138.72, "quote_volume": 1612.21236, "trades": 13, "taker_buy_volume": 3797.64, "taker_buy_quote": 672.18228}, {"ts": 1773060540000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060600000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 160041.25, "quote_volume": 28167.26, "trades": 111, "taker_buy_volume": 98760.07, "taker_buy_quote": 17381.77232}, {"ts": 1773060660000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 283.27, "quote_volume": 49.85552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060720000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 365.13, "quote_volume": 64.26288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773060780000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 98183.27, "quote_volume": 17280.25552, "trades": 26, "taker_buy_volume": 3083.19, "taker_buy_quote": 542.64144}, {"ts": 1773060840000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 3693.95, "quote_volume": 650.1352, "trades": 2, "taker_buy_volume": 3693.95, "taker_buy_quote": 650.1352}, {"ts": 1773060900000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 5694.76, "quote_volume": 1002.27776, "trades": 1, "taker_buy_volume": 5694.76, "taker_buy_quote": 1002.27776}, {"ts": 1773060960000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 245716.38, "quote_volume": 43001.58655, "trades": 114, "taker_buy_volume": 177864.56, "taker_buy_quote": 31127.51805}, {"ts": 1773061020000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1898.24, "quote_volume": 332.192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061080000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 4690.31, "quote_volume": 825.49456, "trades": 1, "taker_buy_volume": 4690.31, "taker_buy_quote": 825.49456}, {"ts": 1773061140000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 411.79, "quote_volume": 72.06325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061200000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 896.11, "quote_volume": 157.62406, "trades": 5, "taker_buy_volume": 804.81, "taker_buy_quote": 141.64656}, {"ts": 1773061260000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2879.44, "quote_volume": 506.78144, "trades": 2, "taker_buy_volume": 2879.44, "taker_buy_quote": 506.78144}, {"ts": 1773061320000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1088.94, "quote_volume": 191.65344, "trades": 1, "taker_buy_volume": 1088.94, "taker_buy_quote": 191.65344}, {"ts": 1773061380000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061440000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 954.26, "quote_volume": 167.66405, "trades": 3, "taker_buy_volume": 668.55, "taker_buy_quote": 117.6648}, {"ts": 1773061500000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 3479.3, "quote_volume": 611.8739, "trades": 3, "taker_buy_volume": 2996.4, "taker_buy_quote": 527.3664}, {"ts": 1773061560000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 1263.5, "quote_volume": 221.78815, "trades": 4, "taker_buy_volume": 675.65, "taker_buy_quote": 118.9144}, {"ts": 1773061620000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061680000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2417.54, "quote_volume": 425.48704, "trades": 2, "taker_buy_volume": 2417.54, "taker_buy_quote": 425.48704}, {"ts": 1773061740000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 800.0, "quote_volume": 140.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061800000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 121822.42, "quote_volume": 21440.74592, "trades": 133, "taker_buy_volume": 66601.45, "taker_buy_quote": 11721.8552}, {"ts": 1773061860000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 39417.87, "quote_volume": 6937.54512, "trades": 21, "taker_buy_volume": 39417.87, "taker_buy_quote": 6937.54512}, {"ts": 1773061920000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 25.97, "quote_volume": 4.57072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773061980000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 8578.44, "quote_volume": 1509.86559, "trades": 2, "taker_buy_volume": 60.15, "taker_buy_quote": 10.64655}, {"ts": 1773062040000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 192019.11, "quote_volume": 33795.36336, "trades": 49, "taker_buy_volume": 87593.36, "taker_buy_quote": 15416.43136}, {"ts": 1773062160000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 743.13, "quote_volume": 130.83256, "trades": 2, "taker_buy_volume": 41.68, "taker_buy_quote": 7.37736}, {"ts": 1773062220000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 244343.6, "quote_volume": 43004.4736, "trades": 51, "taker_buy_volume": 99033.66, "taker_buy_quote": 17429.92416}, {"ts": 1773062280000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 980.44, "quote_volume": 172.55744, "trades": 5, "taker_buy_volume": 980.44, "taker_buy_quote": 172.55744}, {"ts": 1773062340000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 5.69, "quote_volume": 0.99575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062400000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 1550.66, "quote_volume": 272.88975, "trades": 2, "taker_buy_volume": 1524.25, "taker_buy_quote": 268.268}, {"ts": 1773062460000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 5815.73, "quote_volume": 1023.56848, "trades": 2, "taker_buy_volume": 5815.73, "taker_buy_quote": 1023.56848}, {"ts": 1773062520000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 6186.97, "quote_volume": 1088.90672, "trades": 2, "taker_buy_volume": 6186.97, "taker_buy_quote": 1088.90672}, {"ts": 1773062580000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062640000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 39.74, "quote_volume": 6.99424, "trades": 1, "taker_buy_volume": 39.74, "taker_buy_quote": 6.99424}, {"ts": 1773062700000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 80354.66, "quote_volume": 14142.48795, "trades": 24, "taker_buy_volume": 80354.66, "taker_buy_quote": 14142.48795}, {"ts": 1773062760000, "open": 0.176, "high": 0.178, "low": 0.176, "close": 0.177, "volume": 35961.07, "quote_volume": 6369.00368, "trades": 66, "taker_buy_volume": 35695.82, "taker_buy_quote": 6322.16127}, {"ts": 1773062820000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062880000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1874.81, "quote_volume": 331.84137, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773062940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 5624.0, "quote_volume": 995.448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773063000000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 2848.56, "quote_volume": 506.97681, "trades": 7, "taker_buy_volume": 2781.69, "taker_buy_quote": 495.14082}, {"ts": 1773063060000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 29027.93, "quote_volume": 5170.78083, "trades": 45, "taker_buy_volume": 28971.12, "taker_buy_quote": 5160.66865}, {"ts": 1773063120000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 280.32, "quote_volume": 49.89696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773063180000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 26119.02, "quote_volume": 4674.2196, "trades": 43, "taker_buy_volume": 25034.04, "taker_buy_quote": 4481.09316}, {"ts": 1773063240000, "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 180412.78, "quote_volume": 32294.47214, "trades": 191, "taker_buy_volume": 119188.78, "taker_buy_quote": 21335.42222}, {"ts": 1773063300000, "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 496293.93, "quote_volume": 88839.33083, "trades": 404, "taker_buy_volume": 286982.87, "taker_buy_quote": 51372.70758}, {"ts": 1773063360000, "open": 0.179, "high": 0.179, "low": 0.177, "close": 0.178, "volume": 82655.98, "quote_volume": 14714.00663, "trades": 132, "taker_buy_volume": 36099.27, "taker_buy_quote": 6427.45588}, {"ts": 1773063420000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 164968.53, "quote_volume": 29364.39834, "trades": 89, "taker_buy_volume": 112752.08, "taker_buy_quote": 20069.87024}, {"ts": 1773063480000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 10058.88, "quote_volume": 1790.48064, "trades": 31, "taker_buy_volume": 10058.88, "taker_buy_quote": 1790.48064}, {"ts": 1773063540000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 13047.3, "quote_volume": 2322.15575, "trades": 68, "taker_buy_volume": 12783.65, "taker_buy_quote": 2275.4897}, {"ts": 1773063600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 30033.84, "quote_volume": 5346.02352, "trades": 78, "taker_buy_volume": 30033.84, "taker_buy_quote": 5346.02352}, {"ts": 1773063660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 389.1, "quote_volume": 69.2598, "trades": 1, "taker_buy_volume": 389.1, "taker_buy_quote": 69.2598}, {"ts": 1773063720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 87936.83, "quote_volume": 15652.75574, "trades": 63, "taker_buy_volume": 60214.48, "taker_buy_quote": 10718.17744}, {"ts": 1773063780000, "open": 0.178, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 174439.9, "quote_volume": 31114.44275, "trades": 216, "taker_buy_volume": 103916.24, "taker_buy_quote": 18554.64567}, {"ts": 1773063840000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 232567.83, "quote_volume": 41629.7309, "trades": 123, "taker_buy_volume": 87633.5, "taker_buy_quote": 15686.48583}, {"ts": 1773063900000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 294644.01, "quote_volume": 52695.60964, "trades": 140, "taker_buy_volume": 50699.56, "taker_buy_quote": 9075.22124}, {"ts": 1773063960000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 5136.71, "quote_volume": 914.33438, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064020000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 118206.74, "quote_volume": 21159.00646, "trades": 123, "taker_buy_volume": 98406.26, "taker_buy_quote": 17614.72054}, {"ts": 1773064140000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 203530.5, "quote_volume": 36228.52489, "trades": 118, "taker_buy_volume": 88161.69, "taker_buy_quote": 15692.87671}, {"ts": 1773064200000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1310.52, "quote_volume": 231.96204, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064260000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 253003.41, "quote_volume": 44783.00693, "trades": 74, "taker_buy_volume": 116972.68, "taker_buy_quote": 20705.56772}, {"ts": 1773064320000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 33836.42, "quote_volume": 6022.88276, "trades": 15, "taker_buy_volume": 33836.42, "taker_buy_quote": 6022.88276}, {"ts": 1773064380000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 104186.15, "quote_volume": 18441.02623, "trades": 41, "taker_buy_volume": 79665.68, "taker_buy_quote": 14100.90304}, {"ts": 1773064440000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773064500000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 582.69, "quote_volume": 103.48662, "trades": 5, "taker_buy_volume": 350.49, "taker_buy_quote": 62.38722}, {"ts": 1773064560000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 168.54, "quote_volume": 30.00012, "trades": 3, "taker_buy_volume": 168.54, "taker_buy_quote": 30.00012}, {"ts": 1773064620000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 3657.05, "quote_volume": 650.9549, "trades": 12, "taker_buy_volume": 3657.05, "taker_buy_quote": 650.9549}, {"ts": 1773064680000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 13879.62, "quote_volume": 2472.51323, "trades": 37, "taker_buy_volume": 13790.88, "taker_buy_quote": 2456.71751}, {"ts": 1773064740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 279.33, "quote_volume": 50.00007, "trades": 1, "taker_buy_volume": 279.33, "taker_buy_quote": 50.00007}, {"ts": 1773064800000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 77496.19, "quote_volume": 13794.32182, "trades": 79, "taker_buy_volume": 15862.18, "taker_buy_quote": 2823.46804}, {"ts": 1773064860000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 7926.81, "quote_volume": 1410.97218, "trades": 6, "taker_buy_volume": 7926.81, "taker_buy_quote": 1410.97218}, {"ts": 1773064920000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 18518.98, "quote_volume": 3296.31964, "trades": 24, "taker_buy_volume": 18460.18, "taker_buy_quote": 3285.91204}, {"ts": 1773064980000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 273314.48, "quote_volume": 48655.62578, "trades": 132, "taker_buy_volume": 139610.37, "taker_buy_quote": 24856.2942}, {"ts": 1773065040000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 11776.97, "quote_volume": 2094.67082, "trades": 5, "taker_buy_volume": 10147.13, "taker_buy_quote": 1806.18914}, {"ts": 1773065100000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 123139.71, "quote_volume": 21818.96113, "trades": 97, "taker_buy_volume": 100191.09, "taker_buy_quote": 17757.05539}, {"ts": 1773065160000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 381273.81, "quote_volume": 67547.1059, "trades": 122, "taker_buy_volume": 312924.86, "taker_buy_quote": 55449.34175}, {"ts": 1773065220000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 18460.88, "quote_volume": 3285.99172, "trades": 5, "taker_buy_volume": 18415.96, "taker_buy_quote": 3278.04088}, {"ts": 1773065280000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 111179.51, "quote_volume": 19788.94659, "trades": 43, "taker_buy_volume": 110173.32, "taker_buy_quote": 19610.85096}, {"ts": 1773065340000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773065400000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 47768.87, "quote_volume": 8502.85886, "trades": 21, "taker_buy_volume": 47768.87, "taker_buy_quote": 8502.85886}, {"ts": 1773065460000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 43179.05, "quote_volume": 7643.14018, "trades": 7, "taker_buy_volume": 448.33, "taker_buy_quote": 79.80274}, {"ts": 1773065520000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 563.01, "quote_volume": 100.04762, "trades": 3, "taker_buy_volume": 394.85, "taker_buy_quote": 70.2833}, {"ts": 1773065580000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 580.61, "quote_volume": 103.34858, "trades": 1, "taker_buy_volume": 580.61, "taker_buy_quote": 103.34858}, {"ts": 1773065640000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 140.44, "quote_volume": 24.99832, "trades": 1, "taker_buy_volume": 140.44, "taker_buy_quote": 24.99832}, {"ts": 1773065700000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 280.1, "quote_volume": 49.5777, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773065760000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 24681.36, "quote_volume": 4398.27823, "trades": 63, "taker_buy_volume": 24624.65, "taker_buy_quote": 4388.18385}, {"ts": 1773065820000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 255216.94, "quote_volume": 45684.23226, "trades": 368, "taker_buy_volume": 152199.65, "taker_buy_quote": 27244.13735}, {"ts": 1773065880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 89.06, "quote_volume": 15.94174, "trades": 1, "taker_buy_volume": 89.06, "taker_buy_quote": 15.94174}, {"ts": 1773065940000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 7628.69, "quote_volume": 1363.49341, "trades": 10, "taker_buy_volume": 5586.59, "taker_buy_quote": 999.99961}, {"ts": 1773066000000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 242987.04, "quote_volume": 43251.69312, "trades": 130, "taker_buy_volume": 44689.32, "taker_buy_quote": 7954.69896}, {"ts": 1773066060000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 90658.45, "quote_volume": 16134.13726, "trades": 34, "taker_buy_volume": 62396.73, "taker_buy_quote": 11106.61794}, {"ts": 1773066120000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 719.25, "quote_volume": 128.16871, "trades": 42, "taker_buy_volume": 719.25, "taker_buy_quote": 128.16871}, {"ts": 1773066180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1480.82, "quote_volume": 265.06678, "trades": 1, "taker_buy_volume": 1480.82, "taker_buy_quote": 265.06678}, {"ts": 1773066240000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 110591.43, "quote_volume": 19685.27454, "trades": 40, "taker_buy_volume": 50761.18, "taker_buy_quote": 9035.49004}, {"ts": 1773066300000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 70670.49, "quote_volume": 12579.34722, "trades": 32, "taker_buy_volume": 9949.36, "taker_buy_quote": 1770.98608}, {"ts": 1773066360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 66227.32, "quote_volume": 11788.46296, "trades": 78, "taker_buy_volume": 32296.52, "taker_buy_quote": 5748.78056}, {"ts": 1773066420000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 80302.15, "quote_volume": 14293.7827, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066480000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 57.51, "quote_volume": 10.21871, "trades": 2, "taker_buy_volume": 39.44, "taker_buy_quote": 7.02032}, {"ts": 1773066540000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 56831.23, "quote_volume": 10059.12771, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066600000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 109.86, "quote_volume": 19.44522, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 164429.7, "quote_volume": 29268.4866, "trades": 105, "taker_buy_volume": 134617.07, "taker_buy_quote": 23961.83846}, {"ts": 1773066720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 133663.95, "quote_volume": 23792.1831, "trades": 30, "taker_buy_volume": 18601.08, "taker_buy_quote": 3310.99224}, {"ts": 1773066780000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066840000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 14025.42, "quote_volume": 2496.03157, "trades": 15, "taker_buy_volume": 13532.23, "taker_buy_quote": 2408.73694}, {"ts": 1773066900000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 2997.9, "quote_volume": 530.6283, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773066960000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 121312.92, "quote_volume": 21590.427, "trades": 84, "taker_buy_volume": 48292.81, "taker_buy_quote": 8596.12018}, {"ts": 1773067020000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1626.94, "quote_volume": 287.96838, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067080000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067140000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 9925.22, "quote_volume": 1756.76394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067200000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 840.18, "quote_volume": 149.55204, "trades": 2, "taker_buy_volume": 840.18, "taker_buy_quote": 149.55204}, {"ts": 1773067260000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067320000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 135661.31, "quote_volume": 24012.51208, "trades": 125, "taker_buy_volume": 49579.62, "taker_buy_quote": 8776.05295}, {"ts": 1773067380000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 18870.31, "quote_volume": 3358.91518, "trades": 5, "taker_buy_volume": 18870.31, "taker_buy_quote": 3358.91518}, {"ts": 1773067440000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 1032.75, "quote_volume": 183.74805, "trades": 10, "taker_buy_volume": 951.3, "taker_buy_quote": 169.3314}, {"ts": 1773067500000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 16694.4, "quote_volume": 2971.6032, "trades": 9, "taker_buy_volume": 16694.4, "taker_buy_quote": 2971.6032}, {"ts": 1773067560000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 345.77, "quote_volume": 61.53666, "trades": 2, "taker_buy_volume": 335.37, "taker_buy_quote": 59.69586}, {"ts": 1773067620000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 53294.13, "quote_volume": 9433.06101, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067680000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 112360.24, "quote_volume": 19887.76248, "trades": 32, "taker_buy_volume": 70107.67, "taker_buy_quote": 12409.05759}, {"ts": 1773067740000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773067800000, "open": 0.178, "high": 0.178, "low": 0.176, "close": 0.176, "volume": 346140.72, "quote_volume": 61262.87951, "trades": 42, "taker_buy_volume": 369.0, "taker_buy_quote": 65.48249}, {"ts": 1773067860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 77170.83, "quote_volume": 13659.23691, "trades": 53, "taker_buy_volume": 71085.24, "taker_buy_quote": 12582.08748}, {"ts": 1773067920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 81918.57, "quote_volume": 14499.58689, "trades": 29, "taker_buy_volume": 79225.98, "taker_buy_quote": 14022.99846}, {"ts": 1773067980000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773068040000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 21143.67, "quote_volume": 3740.15526, "trades": 41, "taker_buy_volume": 16534.15, "taker_buy_quote": 2926.54455}, {"ts": 1773068100000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 21254.17, "quote_volume": 3759.09158, "trades": 6, "taker_buy_volume": 18357.66, "taker_buy_quote": 3249.30582}, {"ts": 1773068160000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 56310.73, "quote_volume": 9966.26815, "trades": 35, "taker_buy_volume": 36558.47, "taker_buy_quote": 6470.84919}, {"ts": 1773068220000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 33.89, "quote_volume": 5.96464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773068280000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2378.46, "quote_volume": 418.60896, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773068340000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 6928.96, "quote_volume": 1219.5907, "trades": 4, "taker_buy_volume": 93.74, "taker_buy_quote": 16.59198}, {"ts": 1773068400000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 33.4, "quote_volume": 5.8784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773068460000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1421.17, "quote_volume": 250.12592, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773068520000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 978.97, "quote_volume": 173.27769, "trades": 2, "taker_buy_volume": 978.97, "taker_buy_quote": 173.27769}, {"ts": 1773068580000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 35659.24, "quote_volume": 6277.11691, "trades": 28, "taker_buy_volume": 1090.67, "taker_buy_quote": 193.04859}, {"ts": 1773068640000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773068700000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773068760000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 29543.58, "quote_volume": 5199.69622, "trades": 9, "taker_buy_volume": 26.14, "taker_buy_quote": 4.62678}, {"ts": 1773068820000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 4937.82, "quote_volume": 869.05632, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773068880000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1809.75, "quote_volume": 318.516, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773068940000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 133281.11, "quote_volume": 23457.47536, "trades": 96, "taker_buy_volume": 87040.42, "taker_buy_quote": 15319.11392}, {"ts": 1773069000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 39088.03, "quote_volume": 6840.40525, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773069060000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 52844.5, "quote_volume": 9300.632, "trades": 65, "taker_buy_volume": 32736.82, "taker_buy_quote": 5761.68032}, {"ts": 1773069120000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 138941.97, "quote_volume": 24460.50257, "trades": 45, "taker_buy_volume": 74918.75, "taker_buy_quote": 13192.41585}, {"ts": 1773069180000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 3023.78, "quote_volume": 535.12906, "trades": 2, "taker_buy_volume": 2943.78, "taker_buy_quote": 521.04906}, {"ts": 1773069240000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 4921.01, "quote_volume": 871.01877, "trades": 3, "taker_buy_volume": 4921.01, "taker_buy_quote": 871.01877}, {"ts": 1773069300000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 214277.75, "quote_volume": 37927.16175, "trades": 79, "taker_buy_volume": 144413.96, "taker_buy_quote": 25561.27092}, {"ts": 1773069360000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 82646.01, "quote_volume": 14627.77362, "trades": 22, "taker_buy_volume": 119.64, "taker_buy_quote": 21.17628}, {"ts": 1773069420000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 9496.39, "quote_volume": 1671.56802, "trades": 11, "taker_buy_volume": 203.38, "taker_buy_quote": 35.99826}, {"ts": 1773069480000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773069540000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 122411.38, "quote_volume": 21544.29608, "trades": 60, "taker_buy_volume": 99110.05, "taker_buy_quote": 17443.3688}, {"ts": 1773069600000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 4588.9, "quote_volume": 807.6464, "trades": 15, "taker_buy_volume": 2588.9, "taker_buy_quote": 455.6464}, {"ts": 1773069660000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 90236.89, "quote_volume": 15884.19945, "trades": 64, "taker_buy_volume": 30288.94, "taker_buy_quote": 5333.36025}, {"ts": 1773069720000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773069780000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 3190.61, "quote_volume": 562.55021, "trades": 6, "taker_buy_volume": 1002.85, "taker_buy_quote": 177.50445}, {"ts": 1773069840000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 6930.96, "quote_volume": 1220.07566, "trades": 4, "taker_buy_volume": 226.7, "taker_buy_quote": 40.1259}, {"ts": 1773069900000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 17.51, "quote_volume": 3.09927, "trades": 1, "taker_buy_volume": 17.51, "taker_buy_quote": 3.09927}, {"ts": 1773069960000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 1028.77, "quote_volume": 181.7434, "trades": 5, "taker_buy_volume": 679.88, "taker_buy_quote": 120.33876}, {"ts": 1773070020000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773070080000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 571.82, "quote_volume": 101.21214, "trades": 2, "taker_buy_volume": 571.82, "taker_buy_quote": 101.21214}, {"ts": 1773070140000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 1214.09, "quote_volume": 214.80978, "trades": 2, "taker_buy_volume": 1129.94, "taker_buy_quote": 199.99938}, {"ts": 1773070200000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773070260000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 171364.42, "quote_volume": 30331.50234, "trades": 54, "taker_buy_volume": 167077.3, "taker_buy_quote": 29572.6821}, {"ts": 1773070320000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 2911.74, "quote_volume": 515.02019, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773070380000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1759.46, "quote_volume": 309.66496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773070440000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 185269.29, "quote_volume": 32606.24115, "trades": 109, "taker_buy_volume": 62251.0, "taker_buy_quote": 10956.176}, {"ts": 1773070500000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773070560000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 22401.61, "quote_volume": 3941.94337, "trades": 15, "taker_buy_volume": 21661.62, "taker_buy_quote": 3812.44512}, {"ts": 1773070620000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 259674.23, "quote_volume": 45702.66448, "trades": 101, "taker_buy_volume": 125657.05, "taker_buy_quote": 22115.6408}, {"ts": 1773070680000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 29317.01, "quote_volume": 5130.54151, "trades": 12, "taker_buy_volume": 64.76, "taker_buy_quote": 11.39776}, {"ts": 1773070740000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773070800000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1075.44, "quote_volume": 188.202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773070860000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2745.87, "quote_volume": 480.52725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773070920000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 388.92, "quote_volume": 68.061, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773070980000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 611.99, "quote_volume": 107.28632, "trades": 3, "taker_buy_volume": 188.07, "taker_buy_quote": 33.10032}, {"ts": 1773071040000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 1612.94, "quote_volume": 282.64089, "trades": 5, "taker_buy_volume": 376.39, "taker_buy_quote": 66.24464}, {"ts": 1773071100000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 2262.62, "quote_volume": 398.18123, "trades": 4, "taker_buy_volume": 2222.73, "taker_buy_quote": 391.20048}, {"ts": 1773071160000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 424263.09, "quote_volume": 74676.25284, "trades": 180, "taker_buy_volume": 288057.2, "taker_buy_quote": 50704.0162}, {"ts": 1773071220000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 678.17, "quote_volume": 119.35792, "trades": 3, "taker_buy_volume": 678.17, "taker_buy_quote": 119.35792}, {"ts": 1773071280000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 36931.6, "quote_volume": 6463.07714, "trades": 10, "taker_buy_volume": 47.14, "taker_buy_quote": 8.29664}, {"ts": 1773071340000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 264.25, "quote_volume": 46.34044, "trades": 3, "taker_buy_volume": 96.69, "taker_buy_quote": 17.01744}, {"ts": 1773071400000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1145.37, "quote_volume": 201.58512, "trades": 2, "taker_buy_volume": 1145.37, "taker_buy_quote": 201.58512}, {"ts": 1773071460000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 148.98, "quote_volume": 26.09434, "trades": 2, "taker_buy_volume": 22.84, "taker_buy_quote": 4.01984}, {"ts": 1773071520000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1121.66, "quote_volume": 196.2905, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773071580000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1007.0, "quote_volume": 177.232, "trades": 1, "taker_buy_volume": 1007.0, "taker_buy_quote": 177.232}, {"ts": 1773071640000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 12225.25, "quote_volume": 2139.41875, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773071700000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1391.35, "quote_volume": 243.48625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773071760000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 671.31, "quote_volume": 117.67726, "trades": 3, "taker_buy_volume": 198.01, "taker_buy_quote": 34.84976}, {"ts": 1773071820000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 44.19, "quote_volume": 7.77744, "trades": 1, "taker_buy_volume": 44.19, "taker_buy_quote": 7.77744}, {"ts": 1773071880000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 1176.04, "quote_volume": 205.85276, "trades": 3, "taker_buy_volume": 45.76, "taker_buy_quote": 8.05376}, {"ts": 1773071940000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 378.04, "quote_volume": 66.53504, "trades": 3, "taker_buy_volume": 378.04, "taker_buy_quote": 66.53504}, {"ts": 1773072000000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 10853.6, "quote_volume": 1910.2276, "trades": 11, "taker_buy_volume": 10847.6, "taker_buy_quote": 1909.1776}, {"ts": 1773072060000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 5937.96, "quote_volume": 1043.543, "trades": 13, "taker_buy_volume": 4400.0, "taker_buy_quote": 774.4}, {"ts": 1773072120000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 13517.89, "quote_volume": 2368.39253, "trades": 15, "taker_buy_volume": 2761.78, "taker_buy_quote": 486.07328}, {"ts": 1773072180000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 66.43, "quote_volume": 11.69168, "trades": 1, "taker_buy_volume": 66.43, "taker_buy_quote": 11.69168}, {"ts": 1773072240000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 28391.07, "quote_volume": 4996.82832, "trades": 4, "taker_buy_volume": 28391.07, "taker_buy_quote": 4996.82832}, {"ts": 1773072300000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 355.03, "quote_volume": 62.48528, "trades": 2, "taker_buy_volume": 355.03, "taker_buy_quote": 62.48528}, {"ts": 1773072360000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773072420000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 4782.28, "quote_volume": 841.39748, "trades": 5, "taker_buy_volume": 4498.48, "taker_buy_quote": 791.73248}, {"ts": 1773072480000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2509.62, "quote_volume": 439.1835, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773072540000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 8842.32, "quote_volume": 1553.71553, "trades": 15, "taker_buy_volume": 6309.53, "taker_buy_quote": 1110.47728}, {"ts": 1773072600000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 3266.39, "quote_volume": 572.21581, "trades": 5, "taker_buy_volume": 597.56, "taker_buy_quote": 105.17056}, {"ts": 1773072660000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 3244.42, "quote_volume": 570.77161, "trades": 2, "taker_buy_volume": 2998.11, "taker_buy_quote": 527.66736}, {"ts": 1773072720000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 240.51, "quote_volume": 42.08925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773072780000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 2394.76, "quote_volume": 420.55597, "trades": 3, "taker_buy_volume": 1472.97, "taker_buy_quote": 259.24272}, {"ts": 1773072840000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 338.14, "quote_volume": 59.22693, "trades": 7, "taker_buy_volume": 52.43, "taker_buy_quote": 9.22768}, {"ts": 1773072900000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 346643.7, "quote_volume": 60663.6388, "trades": 98, "taker_buy_volume": 97451.1, "taker_buy_quote": 17054.9338}, {"ts": 1773072960000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 288.72, "quote_volume": 50.526, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073020000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 3286.16, "quote_volume": 576.12927, "trades": 7, "taker_buy_volume": 1051.27, "taker_buy_quote": 185.02352}, {"ts": 1773073080000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 3262.51, "quote_volume": 570.93925, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073140000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 3116.47, "quote_volume": 545.38225, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073200000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 78600.51, "quote_volume": 13756.22561, "trades": 54, "taker_buy_volume": 64097.86, "taker_buy_quote": 11218.26186}, {"ts": 1773073260000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 3839.5, "quote_volume": 674.24, "trades": 8, "taker_buy_volume": 2327.5, "taker_buy_quote": 409.64}, {"ts": 1773073320000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 6980.39, "quote_volume": 1228.07964, "trades": 5, "taker_buy_volume": 6511.39, "taker_buy_quote": 1146.00464}, {"ts": 1773073380000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 113.63, "quote_volume": 19.99888, "trades": 1, "taker_buy_volume": 113.63, "taker_buy_quote": 19.99888}, {"ts": 1773073440000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 9640.52, "quote_volume": 1695.08148, "trades": 4, "taker_buy_volume": 7990.48, "taker_buy_quote": 1406.32448}, {"ts": 1773073500000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 4585.3, "quote_volume": 804.12333, "trades": 6, "taker_buy_volume": 1695.83, "taker_buy_quote": 298.46608}, {"ts": 1773073560000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073620000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 86.53, "quote_volume": 15.14275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073680000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 512798.98, "quote_volume": 90252.62048, "trades": 132, "taker_buy_volume": 352574.42, "taker_buy_quote": 62053.09792}, {"ts": 1773073740000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1602.15, "quote_volume": 280.37625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773073800000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 4001.88, "quote_volume": 703.34402, "trades": 5, "taker_buy_volume": 3015.02, "taker_buy_quote": 530.64352}, {"ts": 1773073860000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 145.07, "quote_volume": 25.39842, "trades": 2, "taker_buy_volume": 11.17, "taker_buy_quote": 1.96592}, {"ts": 1773073920000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 376676.5, "quote_volume": 65928.69001, "trades": 89, "taker_buy_volume": 175711.89, "taker_buy_quote": 30759.88326}, {"ts": 1773073980000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 24722.42, "quote_volume": 4325.5879, "trades": 36, "taker_buy_volume": 3490.19, "taker_buy_quote": 610.78325}, {"ts": 1773074040000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 230393.68, "quote_volume": 40088.55937, "trades": 132, "taker_buy_volume": 63648.45, "taker_buy_quote": 11074.88935}, {"ts": 1773074100000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 5000.0, "quote_volume": 870.0, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074160000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 6361.35, "quote_volume": 1106.8749, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074220000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 391.26, "quote_volume": 68.25165, "trades": 3, "taker_buy_volume": 172.41, "taker_buy_quote": 30.17175}, {"ts": 1773074280000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 8.06, "quote_volume": 1.40244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074340000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074400000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 213386.06, "quote_volume": 37343.10334, "trades": 84, "taker_buy_volume": 194744.06, "taker_buy_quote": 34080.75334}, {"ts": 1773074460000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 10317.26, "quote_volume": 1795.20324, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074520000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 2470.33, "quote_volume": 430.5301, "trades": 9, "taker_buy_volume": 692.68, "taker_buy_quote": 121.219}, {"ts": 1773074580000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 31272.22, "quote_volume": 5452.42582, "trades": 10, "taker_buy_volume": 11059.54, "taker_buy_quote": 1935.4195}, {"ts": 1773074640000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 7815.09, "quote_volume": 1359.82566, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773074700000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 10878.07, "quote_volume": 1900.06938, "trades": 6, "taker_buy_volume": 7285.2, "taker_buy_quote": 1274.91}, {"ts": 1773074760000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 173256.56, "quote_volume": 30146.64144, "trades": 109, "taker_buy_volume": 27533.87, "taker_buy_quote": 4790.89338}, {"ts": 1773074820000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 123216.79, "quote_volume": 21439.72146, "trades": 22, "taker_buy_volume": 123216.79, "taker_buy_quote": 21439.72146}, {"ts": 1773074880000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 69979.99, "quote_volume": 12176.69754, "trades": 33, "taker_buy_volume": 179.28, "taker_buy_quote": 31.374}, {"ts": 1773074940000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 2724.41, "quote_volume": 475.67048, "trades": 3, "taker_buy_volume": 1623.14, "taker_buy_quote": 284.0495}, {"ts": 1773075000000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 1788.79, "quote_volume": 311.41673, "trades": 4, "taker_buy_volume": 167.27, "taker_buy_quote": 29.27225}, {"ts": 1773075060000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 223754.86, "quote_volume": 39156.88413, "trades": 102, "taker_buy_volume": 175062.19, "taker_buy_quote": 30635.88325}, {"ts": 1773075120000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 73924.58, "quote_volume": 12936.8015, "trades": 21, "taker_buy_volume": 73924.58, "taker_buy_quote": 12936.8015}, {"ts": 1773075180000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 172.41, "quote_volume": 30.17175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075240000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 53306.87, "quote_volume": 9328.68613, "trades": 31, "taker_buy_volume": 6961.64, "taker_buy_quote": 1218.287}, {"ts": 1773075300000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 908.63, "quote_volume": 159.01025, "trades": 1, "taker_buy_volume": 908.63, "taker_buy_quote": 159.01025}, {"ts": 1773075360000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1103.28, "quote_volume": 191.97072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075420000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075480000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773075540000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 14357.68, "quote_volume": 2498.35377, "trades": 8, "taker_buy_volume": 117.45, "taker_buy_quote": 20.55375}, {"ts": 1773075600000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1137.78, "quote_volume": 199.1115, "trades": 2, "taker_buy_volume": 1137.78, "taker_buy_quote": 199.1115}, {"ts": 1773075660000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 12083.59, "quote_volume": 2104.05098, "trades": 6, "taker_buy_volume": 1506.32, "taker_buy_quote": 263.606}, {"ts": 1773075720000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 115019.69, "quote_volume": 20013.99773, "trades": 21, "taker_buy_volume": 571.67, "taker_buy_quote": 100.04225}, {"ts": 1773075780000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 420.09, "quote_volume": 73.31573, "trades": 3, "taker_buy_volume": 220.07, "taker_buy_quote": 38.51225}, {"ts": 1773075840000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 137.14, "quote_volume": 23.9995, "trades": 1, "taker_buy_volume": 137.14, "taker_buy_quote": 23.9995}, {"ts": 1773075900000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 838.99, "quote_volume": 146.78365, "trades": 2, "taker_buy_volume": 799.39, "taker_buy_quote": 139.89325}, {"ts": 1773075960000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 160.46, "quote_volume": 28.0805, "trades": 2, "taker_buy_volume": 160.46, "taker_buy_quote": 28.0805}, {"ts": 1773076020000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 237716.06, "quote_volume": 41600.3105, "trades": 66, "taker_buy_volume": 176476.77, "taker_buy_quote": 30883.43475}, {"ts": 1773076080000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 70736.57, "quote_volume": 12310.14899, "trades": 9, "taker_buy_volume": 1985.81, "taker_buy_quote": 347.51675}, {"ts": 1773076140000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 110.23, "quote_volume": 19.21002, "trades": 2, "taker_buy_volume": 30.0, "taker_buy_quote": 5.25}, {"ts": 1773076200000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 168.21, "quote_volume": 29.26854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076260000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 57.14, "quote_volume": 9.9995, "trades": 1, "taker_buy_volume": 57.14, "taker_buy_quote": 9.9995}, {"ts": 1773076320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 868.73, "quote_volume": 152.02775, "trades": 3, "taker_buy_volume": 868.73, "taker_buy_quote": 152.02775}, {"ts": 1773076380000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 20942.13, "quote_volume": 3660.4491, "trades": 27, "taker_buy_volume": 16518.48, "taker_buy_quote": 2890.734}, {"ts": 1773076440000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 31904.53, "quote_volume": 5582.48411, "trades": 23, "taker_buy_volume": 31095.89, "taker_buy_quote": 5441.78075}, {"ts": 1773076500000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 157665.59, "quote_volume": 27579.43494, "trades": 96, "taker_buy_volume": 133707.34, "taker_buy_quote": 23398.7845}, {"ts": 1773076560000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 65186.7, "quote_volume": 11403.94383, "trades": 52, "taker_buy_volume": 14266.17, "taker_buy_quote": 2496.57975}, {"ts": 1773076620000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 267.41, "quote_volume": 46.77791, "trades": 2, "taker_buy_volume": 248.57, "taker_buy_quote": 43.49975}, {"ts": 1773076680000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076740000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 685.72, "quote_volume": 120.001, "trades": 4, "taker_buy_volume": 685.72, "taker_buy_quote": 120.001}, {"ts": 1773076800000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 163.94, "quote_volume": 28.52556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076860000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 9043.54, "quote_volume": 1573.57596, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076920000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773076980000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 256.25, "quote_volume": 44.5875, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077040000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 686.39, "quote_volume": 119.63172, "trades": 5, "taker_buy_volume": 199.86, "taker_buy_quote": 34.9755}, {"ts": 1773077100000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 1000.68, "quote_volume": 174.29073, "trades": 9, "taker_buy_volume": 172.41, "taker_buy_quote": 30.17175}, {"ts": 1773077160000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 130.53, "quote_volume": 22.71222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077220000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 12774.44, "quote_volume": 2234.16972, "trades": 5, "taker_buy_volume": 11417.16, "taker_buy_quote": 1998.003}, {"ts": 1773077280000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 171.42, "quote_volume": 29.9985, "trades": 1, "taker_buy_volume": 171.42, "taker_buy_quote": 29.9985}, {"ts": 1773077340000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 1872.64, "quote_volume": 326.12507, "trades": 3, "taker_buy_volume": 285.71, "taker_buy_quote": 49.99925}, {"ts": 1773077400000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 4154.54, "quote_volume": 723.49147, "trades": 6, "taker_buy_volume": 601.51, "taker_buy_quote": 105.26425}, {"ts": 1773077460000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 206.76, "quote_volume": 36.06498, "trades": 2, "taker_buy_volume": 88.74, "taker_buy_quote": 15.5295}, {"ts": 1773077520000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 3818.77, "quote_volume": 668.28475, "trades": 3, "taker_buy_volume": 3818.77, "taker_buy_quote": 668.28475}, {"ts": 1773077580000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 10244.42, "quote_volume": 1792.7735, "trades": 1, "taker_buy_volume": 10244.42, "taker_buy_quote": 1792.7735}, {"ts": 1773077640000, "open": 0.175, "high": 0.176, "low": 0.174, "close": 0.174, "volume": 183412.05, "quote_volume": 32097.01051, "trades": 104, "taker_buy_volume": 111066.84, "taker_buy_quote": 19437.74166}, {"ts": 1773077700000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077760000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773077820000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 313.47, "quote_volume": 54.57805, "trades": 3, "taker_buy_volume": 34.27, "taker_buy_quote": 5.99725}, {"ts": 1773077880000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 48.91, "quote_volume": 8.55925, "trades": 1, "taker_buy_volume": 48.91, "taker_buy_quote": 8.55925}, {"ts": 1773077940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 354.87, "quote_volume": 62.10225, "trades": 4, "taker_buy_volume": 354.87, "taker_buy_quote": 62.10225}, {"ts": 1773078000000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 9311.28, "quote_volume": 1629.39377, "trades": 5, "taker_buy_volume": 9231.05, "taker_buy_quote": 1615.43375}, {"ts": 1773078060000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 1637.19, "quote_volume": 286.29899, "trades": 2, "taker_buy_volume": 1427.93, "taker_buy_quote": 249.88775}, {"ts": 1773078120000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2918.58, "quote_volume": 510.7515, "trades": 2, "taker_buy_volume": 2918.58, "taker_buy_quote": 510.7515}, {"ts": 1773078180000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 18243.42, "quote_volume": 3192.5985, "trades": 16, "taker_buy_volume": 18243.42, "taker_buy_quote": 3192.5985}, {"ts": 1773078240000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 100697.82, "quote_volume": 17622.00173, "trades": 77, "taker_buy_volume": 35063.24, "taker_buy_quote": 6136.067}, {"ts": 1773078300000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 219053.97, "quote_volume": 38335.29702, "trades": 122, "taker_buy_volume": 87350.77, "taker_buy_quote": 15287.23702}, {"ts": 1773078360000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078420000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 284.09, "quote_volume": 49.99984, "trades": 1, "taker_buy_volume": 284.09, "taker_buy_quote": 49.99984}, {"ts": 1773078480000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078540000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 46.01, "quote_volume": 8.05175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078600000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 11859.08, "quote_volume": 2075.339, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078660000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078720000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078780000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 98712.45, "quote_volume": 17274.67875, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078840000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078900000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773078960000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2204.48, "quote_volume": 387.98848, "trades": 2, "taker_buy_volume": 2204.48, "taker_buy_quote": 387.98848}, {"ts": 1773079020000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079080000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079140000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 173.01, "quote_volume": 30.36196, "trades": 3, "taker_buy_volume": 85.21, "taker_buy_quote": 14.99696}, {"ts": 1773079200000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 138.15, "quote_volume": 24.28004, "trades": 3, "taker_buy_volume": 103.79, "taker_buy_quote": 18.26704}, {"ts": 1773079260000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2995.1, "quote_volume": 524.1425, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 120010.15, "quote_volume": 21001.77625, "trades": 31, "taker_buy_volume": 14020.06, "taker_buy_quote": 2453.5105}, {"ts": 1773079380000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 2201.64, "quote_volume": 385.01683, "trades": 3, "taker_buy_volume": 1931.47, "taker_buy_quote": 338.00725}, {"ts": 1773079440000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079500000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 28.57, "quote_volume": 4.99975, "trades": 1, "taker_buy_volume": 28.57, "taker_buy_quote": 4.99975}, {"ts": 1773079560000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 47835.79, "quote_volume": 8371.26325, "trades": 59, "taker_buy_volume": 47835.79, "taker_buy_quote": 8371.26325}, {"ts": 1773079620000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 2291.27, "quote_volume": 399.91575, "trades": 4, "taker_buy_volume": 1234.77, "taker_buy_quote": 216.08475}, {"ts": 1773079680000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1132.43, "quote_volume": 198.17525, "trades": 1, "taker_buy_volume": 1132.43, "taker_buy_quote": 198.17525}, {"ts": 1773079740000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 8697.77, "quote_volume": 1522.10975, "trades": 2, "taker_buy_volume": 8697.77, "taker_buy_quote": 1522.10975}, {"ts": 1773079800000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773079860000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 3989.55, "quote_volume": 698.17125, "trades": 2, "taker_buy_volume": 3989.55, "taker_buy_quote": 698.17125}, {"ts": 1773079920000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 5882.18, "quote_volume": 1027.50129, "trades": 4, "taker_buy_volume": 4001.97, "taker_buy_quote": 700.34475}, {"ts": 1773079980000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2342.43, "quote_volume": 409.92525, "trades": 1, "taker_buy_volume": 2342.43, "taker_buy_quote": 409.92525}, {"ts": 1773080040000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080100000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 495.19, "quote_volume": 86.16306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080160000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 2525.55, "quote_volume": 441.4083, "trades": 6, "taker_buy_volume": 1962.6, "taker_buy_quote": 343.455}, {"ts": 1773080220000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080280000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 65354.5, "quote_volume": 11437.0375, "trades": 48, "taker_buy_volume": 51197.96, "taker_buy_quote": 8959.643}, {"ts": 1773080340000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 56.81, "quote_volume": 9.99856, "trades": 1, "taker_buy_volume": 56.81, "taker_buy_quote": 9.99856}, {"ts": 1773080400000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080460000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 13020.42, "quote_volume": 2291.59392, "trades": 51, "taker_buy_volume": 13020.42, "taker_buy_quote": 2291.59392}, {"ts": 1773080520000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080580000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 49.77, "quote_volume": 8.75952, "trades": 1, "taker_buy_volume": 49.77, "taker_buy_quote": 8.75952}, {"ts": 1773080640000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 21.8, "quote_volume": 3.8368, "trades": 1, "taker_buy_volume": 21.8, "taker_buy_quote": 3.8368}, {"ts": 1773080700000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080760000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 346.93, "quote_volume": 60.71275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080820000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 497.89, "quote_volume": 87.13075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080880000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773080940000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 3038.95, "quote_volume": 534.8552, "trades": 10, "taker_buy_volume": 3038.95, "taker_buy_quote": 534.8552}, {"ts": 1773081000000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 169422.6, "quote_volume": 29818.39816, "trades": 99, "taker_buy_volume": 103277.31, "taker_buy_quote": 18176.82712}, {"ts": 1773081060000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 21251.44, "quote_volume": 3740.30778, "trades": 11, "taker_buy_volume": 54.34, "taker_buy_quote": 9.61818}, {"ts": 1773081120000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 98946.25, "quote_volume": 17417.1109, "trades": 44, "taker_buy_volume": 63198.92, "taker_buy_quote": 11125.58082}, {"ts": 1773081180000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081240000, "open": 0.177, "high": 0.178, "low": 0.176, "close": 0.176, "volume": 95465.95, "quote_volume": 16897.55862, "trades": 113, "taker_buy_volume": 74025.95, "taker_buy_quote": 13102.70719}, {"ts": 1773081300000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 178766.87, "quote_volume": 31575.2241, "trades": 41, "taker_buy_volume": 112254.98, "taker_buy_quote": 19869.13146}, {"ts": 1773081360000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 8887.91, "quote_volume": 1573.14744, "trades": 3, "taker_buy_volume": 8875.28, "taker_buy_quote": 1570.92456}, {"ts": 1773081420000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081480000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081540000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 228682.02, "quote_volume": 40249.62979, "trades": 81, "taker_buy_volume": 52261.25, "taker_buy_quote": 9199.57427}, {"ts": 1773081600000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 10227.6, "quote_volume": 1800.0576, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081660000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 2072.55, "quote_volume": 366.84135, "trades": 1, "taker_buy_volume": 2072.55, "taker_buy_quote": 366.84135}, {"ts": 1773081720000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 115161.26, "quote_volume": 20268.38176, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081780000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081840000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 77307.84, "quote_volume": 13606.17984, "trades": 41, "taker_buy_volume": 24426.58, "taker_buy_quote": 4299.07808}, {"ts": 1773081900000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 3337.86, "quote_volume": 587.46336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773081960000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 771.02, "quote_volume": 136.47054, "trades": 2, "taker_buy_volume": 771.02, "taker_buy_quote": 136.47054}, {"ts": 1773082020000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 318.61, "quote_volume": 56.07536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082080000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 2226.37, "quote_volume": 394.06749, "trades": 3, "taker_buy_volume": 2226.37, "taker_buy_quote": 394.06749}, {"ts": 1773082140000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 765.29, "quote_volume": 134.69104, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082200000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 56.81, "quote_volume": 10.05537, "trades": 1, "taker_buy_volume": 56.81, "taker_buy_quote": 10.05537}, {"ts": 1773082260000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082320000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082380000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082440000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 35379.44, "quote_volume": 6262.16088, "trades": 15, "taker_buy_volume": 35379.44, "taker_buy_quote": 6262.16088}, {"ts": 1773082500000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 910.54, "quote_volume": 160.88231, "trades": 2, "taker_buy_volume": 627.27, "taker_buy_quote": 111.02679}, {"ts": 1773082560000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 136.72, "quote_volume": 24.15944, "trades": 2, "taker_buy_volume": 96.72, "taker_buy_quote": 17.11944}, {"ts": 1773082620000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 278.42, "quote_volume": 49.00192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082680000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082740000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082800000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 64.7, "quote_volume": 11.3872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773082860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 898.37, "quote_volume": 159.01149, "trades": 1, "taker_buy_volume": 898.37, "taker_buy_quote": 159.01149}, {"ts": 1773082920000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 3533.62, "quote_volume": 622.03717, "trades": 4, "taker_buy_volume": 120.05, "taker_buy_quote": 21.24885}, {"ts": 1773082980000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 183343.81, "quote_volume": 32451.85437, "trades": 89, "taker_buy_volume": 183343.81, "taker_buy_quote": 32451.85437}, {"ts": 1773083040000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 726.5, "quote_volume": 127.864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083160000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 5923.14, "quote_volume": 1042.95521, "trades": 2, "taker_buy_volume": 482.57, "taker_buy_quote": 85.41489}, {"ts": 1773083220000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 10596.05, "quote_volume": 1868.37708, "trades": 2, "taker_buy_volume": 3472.28, "taker_buy_quote": 614.59356}, {"ts": 1773083280000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 27.68, "quote_volume": 4.88608, "trades": 2, "taker_buy_volume": 14.4, "taker_buy_quote": 2.5488}, {"ts": 1773083340000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 261005.11, "quote_volume": 46197.90447, "trades": 128, "taker_buy_volume": 174583.19, "taker_buy_quote": 30901.22463}, {"ts": 1773083400000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 35.32, "quote_volume": 6.21632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083460000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 38.6, "quote_volume": 6.8322, "trades": 1, "taker_buy_volume": 38.6, "taker_buy_quote": 6.8322}, {"ts": 1773083520000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 8200.7, "quote_volume": 1451.14013, "trades": 4, "taker_buy_volume": 7816.93, "taker_buy_quote": 1383.59661}, {"ts": 1773083580000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 2641.43, "quote_volume": 467.53311, "trades": 2, "taker_buy_volume": 2641.43, "taker_buy_quote": 467.53311}, {"ts": 1773083640000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 13283.74, "quote_volume": 2351.22198, "trades": 3, "taker_buy_volume": 13283.74, "taker_buy_quote": 2351.22198}, {"ts": 1773083700000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1527.71, "quote_volume": 270.40467, "trades": 2, "taker_buy_volume": 1527.71, "taker_buy_quote": 270.40467}, {"ts": 1773083760000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 796.52, "quote_volume": 140.98404, "trades": 2, "taker_buy_volume": 796.52, "taker_buy_quote": 140.98404}, {"ts": 1773083820000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773083880000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 536.12, "quote_volume": 94.82039, "trades": 2, "taker_buy_volume": 463.27, "taker_buy_quote": 81.99879}, {"ts": 1773083940000, "open": 0.177, "high": 0.179, "low": 0.177, "close": 0.179, "volume": 173645.69, "quote_volume": 30805.4413, "trades": 199, "taker_buy_volume": 130394.16, "taker_buy_quote": 23149.64855}, {"ts": 1773084000000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 878.13, "quote_volume": 156.30714, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773084060000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 1173.41, "quote_volume": 210.01202, "trades": 2, "taker_buy_volume": 1145.04, "taker_buy_quote": 204.96216}, {"ts": 1773084120000, "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 192067.07, "quote_volume": 34450.14801, "trades": 166, "taker_buy_volume": 173342.03, "taker_buy_quote": 31099.76607}, {"ts": 1773084180000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 7117.83, "quote_volume": 1280.64029, "trades": 3, "taker_buy_volume": 6548.72, "taker_buy_quote": 1178.7696}, {"ts": 1773084240000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 521.11, "quote_volume": 93.32925, "trades": 5, "taker_buy_volume": 50.56, "taker_buy_quote": 9.1008}, {"ts": 1773084300000, "open": 0.18, "high": 0.181, "low": 0.179, "close": 0.181, "volume": 192078.61, "quote_volume": 34577.23049, "trades": 188, "taker_buy_volume": 113035.77, "taker_buy_quote": 20349.57546}, {"ts": 1773084360000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 5671.02, "quote_volume": 1026.45462, "trades": 8, "taker_buy_volume": 5671.02, "taker_buy_quote": 1026.45462}, {"ts": 1773084420000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 15918.88, "quote_volume": 2874.20173, "trades": 6, "taker_buy_volume": 8803.33, "taker_buy_quote": 1593.40273}, {"ts": 1773084480000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 62540.45, "quote_volume": 11257.57341, "trades": 15, "taker_buy_volume": 292.41, "taker_buy_quote": 52.92621}, {"ts": 1773084540000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 226893.81, "quote_volume": 40998.36596, "trades": 133, "taker_buy_volume": 93939.93, "taker_buy_quote": 17003.12733}, {"ts": 1773084600000, "open": 0.181, "high": 0.182, "low": 0.18, "close": 0.18, "volume": 177024.75, "quote_volume": 32041.06064, "trades": 203, "taker_buy_volume": 131363.58, "taker_buy_quote": 23776.90708}, {"ts": 1773084660000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 144543.31, "quote_volume": 26017.7958, "trades": 177, "taker_buy_volume": 56618.78, "taker_buy_quote": 10191.3804}, {"ts": 1773084720000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 36001.35, "quote_volume": 6477.81366, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773084780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2909.15, "quote_volume": 520.73785, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773084840000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 23855.54, "quote_volume": 4269.51163, "trades": 31, "taker_buy_volume": 96.16, "taker_buy_quote": 17.21264}, {"ts": 1773084900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773084960000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 326369.14, "quote_volume": 57987.72992, "trades": 134, "taker_buy_volume": 45317.86, "taker_buy_quote": 8066.57908}, {"ts": 1773085020000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085080000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 1020.78, "quote_volume": 181.14403, "trades": 3, "taker_buy_volume": 465.97, "taker_buy_quote": 82.94266}, {"ts": 1773085140000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 82.08, "quote_volume": 14.61024, "trades": 1, "taker_buy_volume": 82.08, "taker_buy_quote": 14.61024}, {"ts": 1773085200000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085260000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 108622.76, "quote_volume": 19227.70908, "trades": 81, "taker_buy_volume": 83158.68, "taker_buy_quote": 14720.56692}, {"ts": 1773085320000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 2365.04, "quote_volume": 418.61208, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085380000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 132.12, "quote_volume": 23.46165, "trades": 5, "taker_buy_volume": 76.41, "taker_buy_quote": 13.60098}, {"ts": 1773085440000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 90.3, "quote_volume": 15.9831, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085500000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 276.99, "quote_volume": 49.02723, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085560000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 461.35, "quote_volume": 82.1203, "trades": 1, "taker_buy_volume": 461.35, "taker_buy_quote": 82.1203}, {"ts": 1773085620000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 81942.39, "quote_volume": 14585.00272, "trades": 22, "taker_buy_volume": 81199.69, "taker_buy_quote": 14453.54482}, {"ts": 1773085680000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1883.08, "quote_volume": 333.30516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085740000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085800000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 6526.75, "quote_volume": 1155.23475, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773085860000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 113031.14, "quote_volume": 20000.4313, "trades": 33, "taker_buy_volume": 28040.04, "taker_buy_quote": 4963.08708}, {"ts": 1773085920000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 7014.55, "quote_volume": 1236.37363, "trades": 10, "taker_buy_volume": 1812.83, "taker_buy_quote": 320.87091}, {"ts": 1773085980000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 23288.3, "quote_volume": 4122.0291, "trades": 72, "taker_buy_volume": 20186.73, "taker_buy_quote": 3573.05121}, {"ts": 1773086040000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 3562.06, "quote_volume": 630.48462, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086100000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 143438.62, "quote_volume": 25388.06756, "trades": 135, "taker_buy_volume": 21547.15, "taker_buy_quote": 3813.84555}, {"ts": 1773086160000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 121880.29, "quote_volume": 21572.81133, "trades": 117, "taker_buy_volume": 117259.24, "taker_buy_quote": 20754.88548}, {"ts": 1773086220000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 572.88, "quote_volume": 100.82688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773086280000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 291.51, "quote_volume": 51.58824, "trades": 2, "taker_buy_volume": 282.48, "taker_buy_quote": 49.99896}, {"ts": 1773086340000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 78899.23, "quote_volume": 13965.16371, "trades": 67, "taker_buy_volume": 78788.23, "taker_buy_quote": 13945.51671}, {"ts": 1773086400000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 31011.42, "quote_volume": 5494.24903, "trades": 6, "taker_buy_volume": 5227.69, "taker_buy_quote": 930.52882}, {"ts": 1773086460000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2086.81, "quote_volume": 371.45218, "trades": 5, "taker_buy_volume": 2086.81, "taker_buy_quote": 371.45218}, {"ts": 1773086520000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 6903.44, "quote_volume": 1228.29411, "trades": 14, "taker_buy_volume": 6385.23, "taker_buy_quote": 1136.57094}, {"ts": 1773086580000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 366.2, "quote_volume": 65.1836, "trades": 2, "taker_buy_volume": 366.2, "taker_buy_quote": 65.1836}, {"ts": 1773086640000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 125868.92, "quote_volume": 22279.18831, "trades": 82, "taker_buy_volume": 58221.9, "taker_buy_quote": 10305.66577}, {"ts": 1773086700000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 133967.74, "quote_volume": 23712.50691, "trades": 44, "taker_buy_volume": 16862.42, "taker_buy_quote": 2984.86527}, {"ts": 1773086760000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 29997.09, "quote_volume": 5308.19078, "trades": 23, "taker_buy_volume": 7659.86, "taker_buy_quote": 1355.79522}, {"ts": 1773086820000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 157830.97, "quote_volume": 27936.28169, "trades": 78, "taker_buy_volume": 108557.44, "taker_buy_quote": 19214.86688}, {"ts": 1773086880000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 430.23, "quote_volume": 76.29116, "trades": 2, "taker_buy_volume": 140.45, "taker_buy_quote": 25.0001}, {"ts": 1773086940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087000000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 7626.73, "quote_volume": 1349.93121, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087060000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 5555.0, "quote_volume": 986.56121, "trades": 4, "taker_buy_volume": 3326.21, "taker_buy_quote": 592.06538}, {"ts": 1773087120000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2923.62, "quote_volume": 520.40436, "trades": 4, "taker_buy_volume": 2923.62, "taker_buy_quote": 520.40436}, {"ts": 1773087180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087240000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087300000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 545.43, "quote_volume": 97.08654, "trades": 2, "taker_buy_volume": 545.43, "taker_buy_quote": 97.08654}, {"ts": 1773087360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 28.93, "quote_volume": 5.14954, "trades": 1, "taker_buy_volume": 28.93, "taker_buy_quote": 5.14954}, {"ts": 1773087420000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 613.37, "quote_volume": 109.12828, "trades": 2, "taker_buy_volume": 561.79, "taker_buy_quote": 99.99862}, {"ts": 1773087480000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 2481.56, "quote_volume": 441.2901, "trades": 3, "taker_buy_volume": 2053.98, "taker_buy_quote": 365.60844}, {"ts": 1773087540000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087660000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 96861.69, "quote_volume": 17144.51913, "trades": 58, "taker_buy_volume": 28660.27, "taker_buy_quote": 5072.86779}, {"ts": 1773087720000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 21922.42, "quote_volume": 3880.26834, "trades": 13, "taker_buy_volume": 21894.14, "taker_buy_quote": 3875.26278}, {"ts": 1773087780000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 244.04, "quote_volume": 43.19508, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087840000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773087900000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 1025.31, "quote_volume": 181.76828, "trades": 4, "taker_buy_volume": 288.41, "taker_buy_quote": 51.33698}, {"ts": 1773087960000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 6520.16, "quote_volume": 1154.06832, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088020000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 258.37, "quote_volume": 45.83794, "trades": 3, "taker_buy_volume": 106.45, "taker_buy_quote": 18.9481}, {"ts": 1773088080000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088140000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 7181.54, "quote_volume": 1278.20313, "trades": 6, "taker_buy_volume": 7070.55, "taker_buy_quote": 1258.5579}, {"ts": 1773088200000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 26587.68, "quote_volume": 4732.26806, "trades": 11, "taker_buy_volume": 26248.7, "taker_buy_quote": 4672.2686}, {"ts": 1773088260000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088320000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1942.59, "quote_volume": 343.83843, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088380000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 108.91, "quote_volume": 19.38598, "trades": 1, "taker_buy_volume": 108.91, "taker_buy_quote": 19.38598}, {"ts": 1773088440000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088500000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 4582.56, "quote_volume": 811.11312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088560000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088620000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 555.63, "quote_volume": 98.88979, "trades": 2, "taker_buy_volume": 543.28, "taker_buy_quote": 96.70384}, {"ts": 1773088680000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088740000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 2761.35, "quote_volume": 488.75895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088800000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773088980000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 142023.95, "quote_volume": 25138.23915, "trades": 35, "taker_buy_volume": 2476.0, "taker_buy_quote": 438.252}, {"ts": 1773089040000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089100000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 83220.93, "quote_volume": 14730.2741, "trades": 25, "taker_buy_volume": 83220.93, "taker_buy_quote": 14730.2741}, {"ts": 1773089160000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089220000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 85197.86, "quote_volume": 15071.56143, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089280000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 188.83, "quote_volume": 33.42291, "trades": 3, "taker_buy_volume": 188.83, "taker_buy_quote": 33.42291}, {"ts": 1773089340000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089400000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089460000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089520000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 24.66, "quote_volume": 4.34016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089580000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 7108.7, "quote_volume": 1251.1312, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089640000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089700000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 50.0, "quote_volume": 8.85, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 8.85}, {"ts": 1773089760000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089820000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 252869.08, "quote_volume": 44757.86537, "trades": 140, "taker_buy_volume": 127341.73, "taker_buy_quote": 22539.52442}, {"ts": 1773089880000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773089940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 106542.77, "quote_volume": 18858.07029, "trades": 55, "taker_buy_volume": 58623.57, "taker_buy_quote": 10376.37189}, {"ts": 1773090000000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 152023.0, "quote_volume": 26853.73564, "trades": 62, "taker_buy_volume": 95039.86, "taker_buy_quote": 16822.05522}, {"ts": 1773090060000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 58267.57, "quote_volume": 10313.35989, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090120000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090180000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090240000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 169.49, "quote_volume": 29.99973, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090300000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 33.89, "quote_volume": 6.03242, "trades": 1, "taker_buy_volume": 33.89, "taker_buy_quote": 6.03242}, {"ts": 1773090360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 9.12, "quote_volume": 1.62336, "trades": 1, "taker_buy_volume": 9.12, "taker_buy_quote": 1.62336}, {"ts": 1773090420000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 13.46, "quote_volume": 2.38242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090480000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 153651.55, "quote_volume": 27349.94448, "trades": 149, "taker_buy_volume": 67645.83, "taker_buy_quote": 12040.95774}, {"ts": 1773090540000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 287144.63, "quote_volume": 51085.08035, "trades": 109, "taker_buy_volume": 126656.96, "taker_buy_quote": 22544.93888}, {"ts": 1773090600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 56.24, "quote_volume": 10.01072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 421.83, "quote_volume": 75.08574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090780000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 197152.14, "quote_volume": 35073.43766, "trades": 64, "taker_buy_volume": 81207.8, "taker_buy_quote": 14454.9884}, {"ts": 1773090840000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090900000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 17060.74, "quote_volume": 3019.75098, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773090960000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 20696.22, "quote_volume": 3683.86784, "trades": 40, "taker_buy_volume": 20636.9, "taker_buy_quote": 3673.3682}, {"ts": 1773091020000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 49.5, "quote_volume": 8.7615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091080000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 50571.98, "quote_volume": 9001.81244, "trades": 12, "taker_buy_volume": 50571.98, "taker_buy_quote": 9001.81244}, {"ts": 1773091140000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 2500.0, "quote_volume": 442.5, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091200000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091260000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 142063.94, "quote_volume": 25144.23167, "trades": 61, "taker_buy_volume": 30487.14, "taker_buy_quote": 5396.22378}, {"ts": 1773091320000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 68908.78, "quote_volume": 12196.85406, "trades": 38, "taker_buy_volume": 52430.77, "taker_buy_quote": 9280.24629}, {"ts": 1773091380000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 150.36, "quote_volume": 26.61372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091440000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 96.16, "quote_volume": 17.02032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091500000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091560000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091620000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 1313.39, "quote_volume": 232.63952, "trades": 3, "taker_buy_volume": 169.49, "taker_buy_quote": 30.16922}, {"ts": 1773091680000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091740000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 294.9, "quote_volume": 52.1973, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091800000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 317.12, "quote_volume": 56.13024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 414.83, "quote_volume": 73.42491, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773091980000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092040000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092100000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092160000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 3295.51, "quote_volume": 586.60078, "trades": 1, "taker_buy_volume": 3295.51, "taker_buy_quote": 586.60078}, {"ts": 1773092220000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092280000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 8.09, "quote_volume": 1.43193, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092340000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092400000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 11291.0, "quote_volume": 2009.798, "trades": 6, "taker_buy_volume": 11291.0, "taker_buy_quote": 2009.798}, {"ts": 1773092460000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 21.22, "quote_volume": 3.75594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092520000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092580000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 251280.48, "quote_volume": 44727.92544, "trades": 144, "taker_buy_volume": 159816.8, "taker_buy_quote": 28447.3904}, {"ts": 1773092640000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 1599.55, "quote_volume": 285.96285, "trades": 3, "taker_buy_volume": 1242.95, "taker_buy_quote": 222.48805}, {"ts": 1773092700000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 166.49, "quote_volume": 29.63522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092760000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 106544.07, "quote_volume": 18964.84446, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773092820000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 561.79, "quote_volume": 99.99862, "trades": 2, "taker_buy_volume": 561.79, "taker_buy_quote": 99.99862}, {"ts": 1773092880000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 189.44, "quote_volume": 33.72032, "trades": 2, "taker_buy_volume": 189.44, "taker_buy_quote": 33.72032}, {"ts": 1773092940000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093000000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093060000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 3639.76, "quote_volume": 647.43661, "trades": 8, "taker_buy_volume": 3199.09, "taker_buy_quote": 569.43802}, {"ts": 1773093120000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 449.46, "quote_volume": 80.00388, "trades": 1, "taker_buy_volume": 449.46, "taker_buy_quote": 80.00388}, {"ts": 1773093240000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 814.79, "quote_volume": 145.01189, "trades": 2, "taker_buy_volume": 794.06, "taker_buy_quote": 141.34268}, {"ts": 1773093300000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093360000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 744.32, "quote_volume": 131.74464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093420000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 16837.08, "quote_volume": 2980.16316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093480000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 15.61, "quote_volume": 2.77858, "trades": 1, "taker_buy_volume": 15.61, "taker_buy_quote": 2.77858}, {"ts": 1773093540000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 23.9, "quote_volume": 4.2303, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093600000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093660000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 141.24, "quote_volume": 24.99948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 13834.41, "quote_volume": 2462.52498, "trades": 1, "taker_buy_volume": 13834.41, "taker_buy_quote": 2462.52498}, {"ts": 1773093780000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 129842.56, "quote_volume": 22982.46112, "trades": 63, "taker_buy_volume": 86147.14, "taker_buy_quote": 15248.37178}, {"ts": 1773093840000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 5378.5, "quote_volume": 951.9945, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093900000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773093960000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 4040.8, "quote_volume": 715.2216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094020000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 218.91, "quote_volume": 38.74707, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094080000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 80.0, "quote_volume": 14.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094140000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 129522.68, "quote_volume": 22923.18486, "trades": 50, "taker_buy_volume": 5408.45, "taker_buy_quote": 957.29565}, {"ts": 1773094200000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 14581.07, "quote_volume": 2566.26832, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094260000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 4113.5, "quote_volume": 724.03249, "trades": 3, "taker_buy_volume": 56.49, "taker_buy_quote": 9.99873}, {"ts": 1773094320000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 3058.37, "quote_volume": 538.33149, "trades": 2, "taker_buy_volume": 58.37, "taker_buy_quote": 10.33149}, {"ts": 1773094380000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 222.2, "quote_volume": 39.3294, "trades": 1, "taker_buy_volume": 222.2, "taker_buy_quote": 39.3294}, {"ts": 1773094440000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 170.45, "quote_volume": 29.9992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094500000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 455.82, "quote_volume": 80.22432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094620000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094680000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094740000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 36735.6, "quote_volume": 6465.68795, "trades": 25, "taker_buy_volume": 222.35, "taker_buy_quote": 39.35595}, {"ts": 1773094800000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 5949.08, "quote_volume": 1052.98716, "trades": 1, "taker_buy_volume": 5949.08, "taker_buy_quote": 1052.98716}, {"ts": 1773094920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773094980000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 760.3, "quote_volume": 134.5731, "trades": 1, "taker_buy_volume": 760.3, "taker_buy_quote": 134.5731}, {"ts": 1773095040000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095100000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095160000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 338.98, "quote_volume": 59.99946, "trades": 1, "taker_buy_volume": 338.98, "taker_buy_quote": 59.99946}, {"ts": 1773095220000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 2051.31, "quote_volume": 363.08187, "trades": 1, "taker_buy_volume": 2051.31, "taker_buy_quote": 363.08187}, {"ts": 1773095280000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 205433.62, "quote_volume": 36360.50364, "trades": 129, "taker_buy_volume": 189419.18, "taker_buy_quote": 33527.19486}, {"ts": 1773095340000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095400000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 570.67, "quote_volume": 101.00859, "trades": 2, "taker_buy_volume": 570.67, "taker_buy_quote": 101.00859}, {"ts": 1773095460000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 4868.8, "quote_volume": 861.7776, "trades": 6, "taker_buy_volume": 4868.8, "taker_buy_quote": 861.7776}, {"ts": 1773095520000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 987.82, "quote_volume": 174.78834, "trades": 2, "taker_buy_volume": 932.02, "taker_buy_quote": 164.96754}, {"ts": 1773095580000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 277.68, "quote_volume": 48.88711, "trades": 2, "taker_buy_volume": 15.43, "taker_buy_quote": 2.73111}, {"ts": 1773095640000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095700000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095760000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 199400.08, "quote_volume": 35091.13004, "trades": 81, "taker_buy_volume": 100031.51, "taker_buy_quote": 17605.54576}, {"ts": 1773095820000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 3132.71, "quote_volume": 551.35696, "trades": 2, "taker_buy_volume": 3132.71, "taker_buy_quote": 551.35696}, {"ts": 1773095880000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773095940000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 67.58, "quote_volume": 11.89408, "trades": 1, "taker_buy_volume": 67.58, "taker_buy_quote": 11.89408}, {"ts": 1773096000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 966.09, "quote_volume": 169.06575, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096060000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 3120.79, "quote_volume": 549.01986, "trades": 5, "taker_buy_volume": 2881.61, "taker_buy_quote": 507.16336}, {"ts": 1773096120000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 41.49, "quote_volume": 7.30224, "trades": 1, "taker_buy_volume": 41.49, "taker_buy_quote": 7.30224}, {"ts": 1773096180000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096240000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096300000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096360000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096420000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 130.17, "quote_volume": 22.90992, "trades": 1, "taker_buy_volume": 130.17, "taker_buy_quote": 22.90992}, {"ts": 1773096480000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 239.12, "quote_volume": 42.08512, "trades": 1, "taker_buy_volume": 239.12, "taker_buy_quote": 42.08512}, {"ts": 1773096540000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096600000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096660000, "open": 0.175, "high": 0.176, "low": 0.174, "close": 0.175, "volume": 368581.21, "quote_volume": 64496.34306, "trades": 135, "taker_buy_volume": 131303.15, "taker_buy_quote": 22978.10521}, {"ts": 1773096720000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 9196.34, "quote_volume": 1600.16316, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096780000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773096840000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 23.68, "quote_volume": 4.144, "trades": 1, "taker_buy_volume": 23.68, "taker_buy_quote": 4.144}, {"ts": 1773096900000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 17.13, "quote_volume": 2.99775, "trades": 1, "taker_buy_volume": 17.13, "taker_buy_quote": 2.99775}, {"ts": 1773096960000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097020000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 220.89, "quote_volume": 38.43486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097080000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097140000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 220.78, "quote_volume": 38.6365, "trades": 1, "taker_buy_volume": 220.78, "taker_buy_quote": 38.6365}, {"ts": 1773097200000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 1189.07, "quote_volume": 207.03665, "trades": 4, "taker_buy_volume": 138.47, "taker_buy_quote": 24.23225}, {"ts": 1773097260000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 2601.42, "quote_volume": 455.0985, "trades": 2, "taker_buy_volume": 2451.42, "taker_buy_quote": 428.9985}, {"ts": 1773097320000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 97.05, "quote_volume": 16.8867, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097380000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1547.2, "quote_volume": 269.2128, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097440000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 942.0, "quote_volume": 163.908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097500000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 347041.25, "quote_volume": 60404.91361, "trades": 110, "taker_buy_volume": 108963.67, "taker_buy_quote": 18979.41469}, {"ts": 1773097560000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 3843.7, "quote_volume": 672.6475, "trades": 2, "taker_buy_volume": 3843.7, "taker_buy_quote": 672.6475}, {"ts": 1773097620000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 223070.72, "quote_volume": 39036.99688, "trades": 107, "taker_buy_volume": 222691.6, "taker_buy_quote": 38971.03}, {"ts": 1773097680000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 36297.6, "quote_volume": 6352.06835, "trades": 53, "taker_buy_volume": 8627.31, "taker_buy_quote": 1509.77925}, {"ts": 1773097740000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 16613.69, "quote_volume": 2907.39575, "trades": 11, "taker_buy_volume": 16613.69, "taker_buy_quote": 2907.39575}, {"ts": 1773097800000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 558.65, "quote_volume": 97.2051, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097860000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097920000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773097980000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098040000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 358.62, "quote_volume": 62.7585, "trades": 1, "taker_buy_volume": 358.62, "taker_buy_quote": 62.7585}, {"ts": 1773098100000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 979.22, "quote_volume": 171.3635, "trades": 2, "taker_buy_volume": 979.22, "taker_buy_quote": 171.3635}, {"ts": 1773098160000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 35.26, "quote_volume": 6.1705, "trades": 1, "taker_buy_volume": 35.26, "taker_buy_quote": 6.1705}, {"ts": 1773098220000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098280000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 16.03, "quote_volume": 2.78922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098340000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098400000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098460000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098520000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 657.78, "quote_volume": 114.85082, "trades": 8, "taker_buy_volume": 397.1, "taker_buy_quote": 69.4925}, {"ts": 1773098580000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098640000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 28.57, "quote_volume": 4.99975, "trades": 1, "taker_buy_volume": 28.57, "taker_buy_quote": 4.99975}, {"ts": 1773098700000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098760000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 457.08, "quote_volume": 79.989, "trades": 1, "taker_buy_volume": 457.08, "taker_buy_quote": 79.989}, {"ts": 1773098820000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098880000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773098940000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 2135.95, "quote_volume": 371.6553, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099000000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 1256.7, "quote_volume": 218.73145, "trades": 2, "taker_buy_volume": 65.65, "taker_buy_quote": 11.48875}, {"ts": 1773099060000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099120000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 11989.41, "quote_volume": 2086.20475, "trades": 4, "taker_buy_volume": 47.41, "taker_buy_quote": 8.29675}, {"ts": 1773099180000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 109.68, "quote_volume": 19.14058, "trades": 2, "taker_buy_volume": 56.26, "taker_buy_quote": 9.8455}, {"ts": 1773099240000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099300000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 478.56, "quote_volume": 83.748, "trades": 1, "taker_buy_volume": 478.56, "taker_buy_quote": 83.748}, {"ts": 1773099360000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099420000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099480000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 270.53, "quote_volume": 47.07222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099540000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099600000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 5000.0, "quote_volume": 870.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099660000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099720000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 79.13, "quote_volume": 13.76862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099780000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099840000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773099900000, "open": 0.174, "high": 0.174, "low": 0.171, "close": 0.173, "volume": 1016249.12, "quote_volume": 175477.89038, "trades": 410, "taker_buy_volume": 177064.24, "taker_buy_quote": 30471.11233}, {"ts": 1773099960000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 199762.26, "quote_volume": 34358.87401, "trades": 49, "taker_buy_volume": 6666.39, "taker_buy_quote": 1146.61908}, {"ts": 1773100020000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 3539.01, "quote_volume": 607.2129, "trades": 11, "taker_buy_volume": 2042.19, "taker_buy_quote": 351.25668}, {"ts": 1773100080000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 6444.46, "quote_volume": 1102.20688, "trades": 7, "taker_buy_volume": 204.22, "taker_buy_quote": 35.12584}, {"ts": 1773100140000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 83720.58, "quote_volume": 14316.38346, "trades": 28, "taker_buy_volume": 164.28, "taker_buy_quote": 28.25616}, {"ts": 1773100200000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 13211.39, "quote_volume": 2259.61104, "trades": 10, "taker_buy_volume": 463.35, "taker_buy_quote": 79.6962}, {"ts": 1773100260000, "open": 0.172, "high": 0.172, "low": 0.17, "close": 0.17, "volume": 209189.26, "quote_volume": 35718.36222, "trades": 147, "taker_buy_volume": 13326.68, "taker_buy_quote": 2279.44367}, {"ts": 1773100320000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 41615.28, "quote_volume": 7101.33226, "trades": 10, "taker_buy_volume": 26734.66, "taker_buy_quote": 4571.62686}, {"ts": 1773100380000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 13665.93, "quote_volume": 2326.846, "trades": 7, "taker_buy_volume": 3637.9, "taker_buy_quote": 622.0809}, {"ts": 1773100440000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 13558.84, "quote_volume": 2307.45148, "trades": 11, "taker_buy_volume": 2448.68, "taker_buy_quote": 418.72428}, {"ts": 1773100500000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 14281.32, "quote_volume": 2428.61855, "trades": 11, "taker_buy_volume": 794.15, "taker_buy_quote": 135.79965}, {"ts": 1773100560000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 17421.47, "quote_volume": 2971.83922, "trades": 8, "taker_buy_volume": 10189.32, "taker_buy_quote": 1742.37372}, {"ts": 1773100620000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 22680.87, "quote_volume": 3855.88273, "trades": 12, "taker_buy_volume": 134.83, "taker_buy_quote": 23.05593}, {"ts": 1773100680000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 19539.2, "quote_volume": 3324.10748, "trades": 13, "taker_buy_volume": 2443.48, "taker_buy_quote": 417.83508}, {"ts": 1773100740000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 2999.51, "quote_volume": 512.33545, "trades": 3, "taker_buy_volume": 2418.75, "taker_buy_quote": 413.60625}, {"ts": 1773100800000, "open": 0.171, "high": 0.172, "low": 0.17, "close": 0.171, "volume": 799749.14, "quote_volume": 136739.3933, "trades": 533, "taker_buy_volume": 634098.78, "taker_buy_quote": 108434.12202}, {"ts": 1773100860000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 8222.45, "quote_volume": 1406.13488, "trades": 59, "taker_buy_volume": 95.93, "taker_buy_quote": 16.49996}, {"ts": 1773100920000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 17730.73, "quote_volume": 3046.48971, "trades": 45, "taker_buy_volume": 14534.88, "taker_buy_quote": 2499.99936}, {"ts": 1773100980000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 89637.9, "quote_volume": 15436.4159, "trades": 190, "taker_buy_volume": 74651.85, "taker_buy_quote": 12858.8153}, {"ts": 1773101040000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 127708.27, "quote_volume": 21965.82244, "trades": 104, "taker_buy_volume": 20146.71, "taker_buy_quote": 3465.23412}, {"ts": 1773101100000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 5994.67, "quote_volume": 1031.35903, "trades": 57, "taker_buy_volume": 275.79, "taker_buy_quote": 47.71167}, {"ts": 1773101160000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 9161.01, "quote_volume": 1579.74767, "trades": 57, "taker_buy_volume": 4053.95, "taker_buy_quote": 701.33335}, {"ts": 1773101220000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 10374.36, "quote_volume": 1784.43883, "trades": 61, "taker_buy_volume": 48.91, "taker_buy_quote": 8.46143}, {"ts": 1773101280000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 6514.85, "quote_volume": 1122.47137, "trades": 56, "taker_buy_volume": 1917.17, "taker_buy_quote": 331.67041}, {"ts": 1773101340000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 223626.01, "quote_volume": 38463.67372, "trades": 130, "taker_buy_volume": 91949.64, "taker_buy_quote": 15815.33808}, {"ts": 1773101400000, "open": 0.172, "high": 0.173, "low": 0.171, "close": 0.172, "volume": 289270.39, "quote_volume": 49735.76975, "trades": 158, "taker_buy_volume": 143785.52, "taker_buy_quote": 24731.72801}, {"ts": 1773101460000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 145030.28, "quote_volume": 24945.20816, "trades": 35, "taker_buy_volume": 4651.69, "taker_buy_quote": 800.09068}, {"ts": 1773101520000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 4799.13, "quote_volume": 821.89346, "trades": 4, "taker_buy_volume": 1242.23, "taker_buy_quote": 213.66356}, {"ts": 1773101580000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 239359.74, "quote_volume": 41169.96198, "trades": 125, "taker_buy_volume": 204492.56, "taker_buy_quote": 35172.80702}, {"ts": 1773101640000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 2086.52, "quote_volume": 358.88144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101700000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 546.5, "quote_volume": 93.998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101760000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773101820000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 29.47, "quote_volume": 5.09831, "trades": 1, "taker_buy_volume": 29.47, "taker_buy_quote": 5.09831}, {"ts": 1773101880000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 418.68, "quote_volume": 72.421, "trades": 2, "taker_buy_volume": 408.04, "taker_buy_quote": 70.59092}, {"ts": 1773101940000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102000000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 86.99, "quote_volume": 14.99114, "trades": 2, "taker_buy_volume": 28.86, "taker_buy_quote": 4.99278}, {"ts": 1773102060000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 28.87, "quote_volume": 4.99451, "trades": 1, "taker_buy_volume": 28.87, "taker_buy_quote": 4.99451}, {"ts": 1773102120000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 119.68, "quote_volume": 20.70464, "trades": 1, "taker_buy_volume": 119.68, "taker_buy_quote": 20.70464}, {"ts": 1773102180000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 1056.8, "quote_volume": 181.8274, "trades": 2, "taker_buy_volume": 57.8, "taker_buy_quote": 9.9994}, {"ts": 1773102240000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 240387.89, "quote_volume": 41587.30497, "trades": 359, "taker_buy_volume": 154202.15, "taker_buy_quote": 26677.17195}, {"ts": 1773102300000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102360000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 19.58, "quote_volume": 3.38734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102420000, "open": 0.174, "high": 0.175, "low": 0.173, "close": 0.174, "volume": 254335.74, "quote_volume": 44254.48962, "trades": 424, "taker_buy_volume": 201305.34, "taker_buy_quote": 35027.32916}, {"ts": 1773102480000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 376.64, "quote_volume": 65.82107, "trades": 3, "taker_buy_volume": 285.71, "taker_buy_quote": 49.99925}, {"ts": 1773102540000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 547.43, "quote_volume": 95.80025, "trades": 1, "taker_buy_volume": 547.43, "taker_buy_quote": 95.80025}, {"ts": 1773102600000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102660000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 8206.97, "quote_volume": 1428.01278, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102720000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 403.12, "quote_volume": 70.14288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773102780000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 3652.18, "quote_volume": 639.1315, "trades": 3, "taker_buy_volume": 3652.18, "taker_buy_quote": 639.1315}, {"ts": 1773102840000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 244400.95, "quote_volume": 42767.79631, "trades": 196, "taker_buy_volume": 129063.81, "taker_buy_quote": 22586.16675}, {"ts": 1773102900000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 20494.97, "quote_volume": 3597.8347, "trades": 22, "taker_buy_volume": 11214.95, "taker_buy_quote": 1973.8312}, {"ts": 1773102960000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 58.89, "quote_volume": 10.36464, "trades": 2, "taker_buy_volume": 58.89, "taker_buy_quote": 10.36464}, {"ts": 1773103020000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 5475.84, "quote_volume": 958.272, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103080000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 7.37, "quote_volume": 1.28975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103140000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 346.39, "quote_volume": 60.96464, "trades": 1, "taker_buy_volume": 346.39, "taker_buy_quote": 60.96464}, {"ts": 1773103200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 91459.33, "quote_volume": 16005.38275, "trades": 27, "taker_buy_volume": 1247.56, "taker_buy_quote": 218.323}, {"ts": 1773103260000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 10106.84, "quote_volume": 1768.697, "trades": 2, "taker_buy_volume": 10106.84, "taker_buy_quote": 1768.697}, {"ts": 1773103320000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 29.11, "quote_volume": 5.06514, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103380000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 120.15, "quote_volume": 20.9061, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103440000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 3641.97, "quote_volume": 637.07488, "trades": 5, "taker_buy_volume": 3372.1, "taker_buy_quote": 590.1175}, {"ts": 1773103500000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 3755.8, "quote_volume": 653.54621, "trades": 2, "taker_buy_volume": 37.01, "taker_buy_quote": 6.47675}, {"ts": 1773103560000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 275400.29, "quote_volume": 48195.05075, "trades": 217, "taker_buy_volume": 169962.41, "taker_buy_quote": 29743.42175}, {"ts": 1773103620000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 246699.22, "quote_volume": 43172.34387, "trades": 139, "taker_buy_volume": 120648.69, "taker_buy_quote": 21113.52075}, {"ts": 1773103680000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 62903.66, "quote_volume": 11008.1405, "trades": 20, "taker_buy_volume": 3377.16, "taker_buy_quote": 591.003}, {"ts": 1773103740000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 568.11, "quote_volume": 99.41925, "trades": 1, "taker_buy_volume": 568.11, "taker_buy_quote": 99.41925}, {"ts": 1773103800000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 33.13, "quote_volume": 5.76462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103860000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1647.06, "quote_volume": 288.2355, "trades": 2, "taker_buy_volume": 1647.06, "taker_buy_quote": 288.2355}, {"ts": 1773103920000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 8620.68, "quote_volume": 1499.99832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773103980000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 310842.63, "quote_volume": 54088.87903, "trades": 84, "taker_buy_volume": 65054.18, "taker_buy_quote": 11321.68873}, {"ts": 1773104040000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 57514.92, "quote_volume": 10007.50062, "trades": 37, "taker_buy_volume": 28.73, "taker_buy_quote": 4.99902}, {"ts": 1773104100000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 160.38, "quote_volume": 27.90612, "trades": 1, "taker_buy_volume": 160.38, "taker_buy_quote": 27.90612}, {"ts": 1773104160000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 55.1, "quote_volume": 9.5874, "trades": 1, "taker_buy_volume": 55.1, "taker_buy_quote": 9.5874}, {"ts": 1773104220000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 19075.14, "quote_volume": 3299.99922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104280000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104340000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 55.04, "quote_volume": 9.52192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104400000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 923.98, "quote_volume": 159.89682, "trades": 3, "taker_buy_volume": 48.28, "taker_buy_quote": 8.40072}, {"ts": 1773104460000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104520000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 60736.58, "quote_volume": 10568.05326, "trades": 8, "taker_buy_volume": 60624.92, "taker_buy_quote": 10548.73608}, {"ts": 1773104580000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 487.0, "quote_volume": 84.251, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104640000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 13840.79, "quote_volume": 2394.48645, "trades": 6, "taker_buy_volume": 29.78, "taker_buy_quote": 5.18172}, {"ts": 1773104700000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 16765.35, "quote_volume": 2900.40555, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104760000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 150.42, "quote_volume": 26.02266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104820000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 204662.72, "quote_volume": 35611.3075, "trades": 97, "taker_buy_volume": 204656.94, "taker_buy_quote": 35610.30756}, {"ts": 1773104880000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 291.8, "quote_volume": 50.4814, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773104940000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 1063.0, "quote_volume": 184.899, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 174.0}, {"ts": 1773105000000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 3450.81, "quote_volume": 597.01886, "trades": 3, "taker_buy_volume": 28.73, "taker_buy_quote": 4.99902}, {"ts": 1773105060000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 443.72, "quote_volume": 76.76356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105120000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105180000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105240000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 211685.18, "quote_volume": 36621.53614, "trades": 36, "taker_buy_volume": 686.37, "taker_buy_quote": 118.74201}, {"ts": 1773105300000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 6.37, "quote_volume": 1.10201, "trades": 1, "taker_buy_volume": 6.37, "taker_buy_quote": 1.10201}, {"ts": 1773105360000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 956.33, "quote_volume": 164.49486, "trades": 4, "taker_buy_volume": 6.1, "taker_buy_quote": 1.0553}, {"ts": 1773105420000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 11442.26, "quote_volume": 1979.51098, "trades": 10, "taker_buy_volume": 11442.26, "taker_buy_quote": 1979.51098}, {"ts": 1773105480000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 5168.91, "quote_volume": 889.05252, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773105540000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 1072.43, "quote_volume": 184.46431, "trades": 2, "taker_buy_volume": 6.35, "taker_buy_quote": 1.09855}, {"ts": 1773105600000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 2252.97, "quote_volume": 389.74825, "trades": 3, "taker_buy_volume": 2237.41, "taker_buy_quote": 387.07193}, {"ts": 1773105660000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 1217.24, "quote_volume": 210.58252, "trades": 3, "taker_buy_volume": 1217.24, "taker_buy_quote": 210.58252}, {"ts": 1773105720000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 184.18, "quote_volume": 31.86314, "trades": 1, "taker_buy_volume": 184.18, "taker_buy_quote": 31.86314}, {"ts": 1773105780000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 2890.17, "quote_volume": 499.99941, "trades": 3, "taker_buy_volume": 2890.17, "taker_buy_quote": 499.99941}, {"ts": 1773105840000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 17.9, "quote_volume": 3.0967, "trades": 1, "taker_buy_volume": 17.9, "taker_buy_quote": 3.0967}, {"ts": 1773105900000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 408.08, "quote_volume": 70.47877, "trades": 4, "taker_buy_volume": 289.01, "taker_buy_quote": 49.99873}, {"ts": 1773105960000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 57.8, "quote_volume": 9.9994, "trades": 1, "taker_buy_volume": 57.8, "taker_buy_quote": 9.9994}, {"ts": 1773106020000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106080000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 8575.44, "quote_volume": 1474.97568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106140000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106200000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 671.02, "quote_volume": 115.41544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106260000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 17357.22, "quote_volume": 3002.79906, "trades": 2, "taker_buy_volume": 17357.22, "taker_buy_quote": 3002.79906}, {"ts": 1773106320000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106380000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 2761.38, "quote_volume": 477.71874, "trades": 2, "taker_buy_volume": 2761.38, "taker_buy_quote": 477.71874}, {"ts": 1773106440000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 173.41, "quote_volume": 29.99993, "trades": 1, "taker_buy_volume": 173.41, "taker_buy_quote": 29.99993}, {"ts": 1773106500000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 200.0, "quote_volume": 34.6, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 34.6}, {"ts": 1773106560000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106620000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 9260.22, "quote_volume": 1592.81831, "trades": 23, "taker_buy_volume": 60.47, "taker_buy_quote": 10.46131}, {"ts": 1773106680000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 118017.93, "quote_volume": 20299.08396, "trades": 158, "taker_buy_volume": 16817.38, "taker_buy_quote": 2892.58936}, {"ts": 1773106740000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106800000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106860000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773106920000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 356609.4, "quote_volume": 61337.0168, "trades": 164, "taker_buy_volume": 170745.66, "taker_buy_quote": 29368.45352}, {"ts": 1773106980000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 39807.91, "quote_volume": 6840.30909, "trades": 6, "taker_buy_volume": 33156.48, "taker_buy_quote": 5702.91456}, {"ts": 1773107040000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 137858.42, "quote_volume": 23710.32078, "trades": 56, "taker_buy_volume": 41616.31, "taker_buy_quote": 7158.00532}, {"ts": 1773107100000, "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": 1773107160000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 4269.55, "quote_volume": 732.6966, "trades": 5, "taker_buy_volume": 2603.55, "taker_buy_quote": 447.8106}, {"ts": 1773107220000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 1588.52, "quote_volume": 272.42544, "trades": 5, "taker_buy_volume": 788.52, "taker_buy_quote": 135.62544}, {"ts": 1773107280000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107340000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 11627.9, "quote_volume": 1999.9988, "trades": 1, "taker_buy_volume": 11627.9, "taker_buy_quote": 1999.9988}, {"ts": 1773107400000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 63386.85, "quote_volume": 10902.5382, "trades": 33, "taker_buy_volume": 60256.8, "taker_buy_quote": 10364.1696}, {"ts": 1773107460000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 184.63, "quote_volume": 31.94099, "trades": 1, "taker_buy_volume": 184.63, "taker_buy_quote": 31.94099}, {"ts": 1773107520000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 155776.78, "quote_volume": 26793.60616, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107580000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 327.52, "quote_volume": 56.36686, "trades": 5, "taker_buy_volume": 33.42, "taker_buy_quote": 5.78166}, {"ts": 1773107640000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 961.44, "quote_volume": 166.32912, "trades": 2, "taker_buy_volume": 961.44, "taker_buy_quote": 166.32912}, {"ts": 1773107700000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107760000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 26.56, "quote_volume": 4.59488, "trades": 1, "taker_buy_volume": 26.56, "taker_buy_quote": 4.59488}, {"ts": 1773107820000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773107880000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 8093.56, "quote_volume": 1400.18588, "trades": 51, "taker_buy_volume": 8093.56, "taker_buy_quote": 1400.18588}, {"ts": 1773107940000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108000000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108060000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 677.8, "quote_volume": 117.2594, "trades": 5, "taker_buy_volume": 677.8, "taker_buy_quote": 117.2594}, {"ts": 1773108120000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 2756.71, "quote_volume": 476.91083, "trades": 19, "taker_buy_volume": 2756.71, "taker_buy_quote": 476.91083}, {"ts": 1773108180000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 9337.78, "quote_volume": 1607.42287, "trades": 8, "taker_buy_volume": 1324.71, "taker_buy_quote": 229.17483}, {"ts": 1773108240000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 9490.78, "quote_volume": 1634.38112, "trades": 11, "taker_buy_volume": 1966.96, "taker_buy_quote": 340.28408}, {"ts": 1773108300000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 4090.82, "quote_volume": 707.48493, "trades": 2, "taker_buy_volume": 3863.89, "taker_buy_quote": 668.45297}, {"ts": 1773108360000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 9298.84, "quote_volume": 1599.41048, "trades": 6, "taker_buy_volume": 10.0, "taker_buy_quote": 1.73}, {"ts": 1773108420000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 11969.95, "quote_volume": 2058.8314, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108480000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 7612.52, "quote_volume": 1309.35344, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108540000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 10442.74, "quote_volume": 1796.18682, "trades": 8, "taker_buy_volume": 35.54, "taker_buy_quote": 6.14842}, {"ts": 1773108600000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 24590.27, "quote_volume": 4229.52644, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108660000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 24141.01, "quote_volume": 4152.25372, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108720000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1298.41, "quote_volume": 223.32652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108780000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 10750.35, "quote_volume": 1849.0602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108840000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108900000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 916.53, "quote_volume": 157.64316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773108960000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109020000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 67.31, "quote_volume": 11.57732, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109080000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 3515.63, "quote_volume": 608.20399, "trades": 2, "taker_buy_volume": 3515.63, "taker_buy_quote": 608.20399}, {"ts": 1773109140000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 28.9, "quote_volume": 4.9997, "trades": 1, "taker_buy_volume": 28.9, "taker_buy_quote": 4.9997}, {"ts": 1773109200000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 214315.09, "quote_volume": 37076.51057, "trades": 128, "taker_buy_volume": 144454.47, "taker_buy_quote": 24990.62331}, {"ts": 1773109260000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 28719.68, "quote_volume": 4968.50464, "trades": 2, "taker_buy_volume": 28719.68, "taker_buy_quote": 4968.50464}, {"ts": 1773109320000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 1710.12, "quote_volume": 295.32322, "trades": 4, "taker_buy_volume": 1182.58, "taker_buy_quote": 204.58634}, {"ts": 1773109380000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 134.49, "quote_volume": 23.13228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109440000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 2209.51, "quote_volume": 381.28261, "trades": 3, "taker_buy_volume": 1246.89, "taker_buy_quote": 215.71197}, {"ts": 1773109500000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 221.69, "quote_volume": 38.35237, "trades": 2, "taker_buy_volume": 221.69, "taker_buy_quote": 38.35237}, {"ts": 1773109560000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 71.3, "quote_volume": 12.27504, "trades": 2, "taker_buy_volume": 11.44, "taker_buy_quote": 1.97912}, {"ts": 1773109620000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109680000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 627.53, "quote_volume": 107.93516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109740000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 11.56, "quote_volume": 1.99988, "trades": 1, "taker_buy_volume": 11.56, "taker_buy_quote": 1.99988}, {"ts": 1773109800000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 556335.37, "quote_volume": 96448.74801, "trades": 312, "taker_buy_volume": 393047.89, "taker_buy_quote": 68121.74478}, {"ts": 1773109860000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 2559.3, "quote_volume": 442.7589, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109920000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 2657.61, "quote_volume": 459.76653, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773109980000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110040000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 16666.31, "quote_volume": 2883.27163, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110100000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 1125274.54, "quote_volume": 194363.30816, "trades": 283, "taker_buy_volume": 209393.57, "taker_buy_quote": 36225.08761}, {"ts": 1773110160000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 86690.44, "quote_volume": 14997.58058, "trades": 24, "taker_buy_volume": 86532.8, "taker_buy_quote": 14970.30886}, {"ts": 1773110220000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 184047.26, "quote_volume": 31840.20931, "trades": 49, "taker_buy_volume": 101354.54, "taker_buy_quote": 17534.36875}, {"ts": 1773110280000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 585.45, "quote_volume": 101.85756, "trades": 2, "taker_buy_volume": 574.71, "taker_buy_quote": 99.99954}, {"ts": 1773110340000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 412.62, "quote_volume": 71.79588, "trades": 1, "taker_buy_volume": 412.62, "taker_buy_quote": 71.79588}, {"ts": 1773110400000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 4141.59, "quote_volume": 720.63666, "trades": 3, "taker_buy_volume": 4141.59, "taker_buy_quote": 720.63666}, {"ts": 1773110460000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110520000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 410371.22, "quote_volume": 71404.58593, "trades": 190, "taker_buy_volume": 187628.14, "taker_buy_quote": 32647.29636}, {"ts": 1773110580000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 137.54, "quote_volume": 23.93196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110640000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 127294.49, "quote_volume": 22152.37583, "trades": 77, "taker_buy_volume": 101802.7, "taker_buy_quote": 17716.80437}, {"ts": 1773110700000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 338.64, "quote_volume": 58.92336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110760000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 62.02, "quote_volume": 10.79148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110820000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773110880000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 24.01, "quote_volume": 4.20175, "trades": 1, "taker_buy_volume": 24.01, "taker_buy_quote": 4.20175}, {"ts": 1773110940000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 218729.88, "quote_volume": 38277.72326, "trades": 131, "taker_buy_volume": 143813.06, "taker_buy_quote": 25167.2855}, {"ts": 1773111000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 447.36, "quote_volume": 78.288, "trades": 2, "taker_buy_volume": 447.36, "taker_buy_quote": 78.288}, {"ts": 1773111060000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1142.85, "quote_volume": 199.99875, "trades": 1, "taker_buy_volume": 1142.85, "taker_buy_quote": 199.99875}, {"ts": 1773111120000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 255182.75, "quote_volume": 44375.57605, "trades": 95, "taker_buy_volume": 91596.33, "taker_buy_quote": 15937.76142}, {"ts": 1773111180000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 2130.2, "quote_volume": 368.5246, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111240000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 28778.96, "quote_volume": 5007.50147, "trades": 4, "taker_buy_volume": 28741.39, "taker_buy_quote": 5001.00186}, {"ts": 1773111300000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773111360000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 2330.66, "quote_volume": 404.18113, "trades": 2, "taker_buy_volume": 976.95, "taker_buy_quote": 169.9893}, {"ts": 1773111420000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 1109.48, "quote_volume": 192.39876, "trades": 5, "taker_buy_volume": 458.72, "taker_buy_quote": 79.81728}, {"ts": 1773111480000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 18394.47, "quote_volume": 3200.63778, "trades": 9, "taker_buy_volume": 18394.47, "taker_buy_quote": 3200.63778}, {"ts": 1773111540000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 225023.57, "quote_volume": 39154.5476, "trades": 81, "taker_buy_volume": 175729.24, "taker_buy_quote": 30577.33418}, {"ts": 1773111600000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 100.38, "quote_volume": 17.47927, "trades": 2, "taker_buy_volume": 13.15, "taker_buy_quote": 2.30125}, {"ts": 1773111660000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2857.14, "quote_volume": 499.9995, "trades": 1, "taker_buy_volume": 2857.14, "taker_buy_quote": 499.9995}, {"ts": 1773111720000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 279329.15, "quote_volume": 48603.2721, "trades": 74, "taker_buy_volume": 89790.58, "taker_buy_quote": 15623.56092}, {"ts": 1773111780000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 164208.96, "quote_volume": 28570.97253, "trades": 39, "taker_buy_volume": 62040.94, "taker_buy_quote": 10795.12356}, {"ts": 1773111840000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 15592.2, "quote_volume": 2713.0428, "trades": 6, "taker_buy_volume": 15592.2, "taker_buy_quote": 2713.0428}, {"ts": 1773111900000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 3243.47, "quote_volume": 564.36378, "trades": 2, "taker_buy_volume": 3243.47, "taker_buy_quote": 564.36378}, {"ts": 1773111960000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112020000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 107.6, "quote_volume": 18.6148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112080000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112140000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 716.8, "quote_volume": 124.7232, "trades": 1, "taker_buy_volume": 716.8, "taker_buy_quote": 124.7232}, {"ts": 1773112200000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 70959.13, "quote_volume": 12346.88862, "trades": 87, "taker_buy_volume": 70389.78, "taker_buy_quote": 12247.82172}, {"ts": 1773112260000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 2535.02, "quote_volume": 442.44815, "trades": 2, "taker_buy_volume": 1354.67, "taker_buy_quote": 237.06725}, {"ts": 1773112320000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 59827.86, "quote_volume": 10424.03786, "trades": 19, "taker_buy_volume": 19019.56, "taker_buy_quote": 3323.39366}, {"ts": 1773112380000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 65762.42, "quote_volume": 11442.66108, "trades": 15, "taker_buy_volume": 65762.42, "taker_buy_quote": 11442.66108}, {"ts": 1773112440000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112500000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773112560000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 16392.58, "quote_volume": 2852.37303, "trades": 4, "taker_buy_volume": 64.11, "taker_buy_quote": 11.21925}, {"ts": 1773112620000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 5781.32, "quote_volume": 1011.731, "trades": 4, "taker_buy_volume": 5781.32, "taker_buy_quote": 1011.731}, {"ts": 1773112680000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 817.98, "quote_volume": 142.86265, "trades": 2, "taker_buy_volume": 534.13, "taker_buy_quote": 93.47275}, {"ts": 1773112740000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 77.71, "quote_volume": 13.59925, "trades": 1, "taker_buy_volume": 77.71, "taker_buy_quote": 13.59925}, {"ts": 1773112800000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 15452.22, "quote_volume": 2704.1385, "trades": 8, "taker_buy_volume": 15452.22, "taker_buy_quote": 2704.1385}, {"ts": 1773112860000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 405927.08, "quote_volume": 71036.1642, "trades": 200, "taker_buy_volume": 180713.01, "taker_buy_quote": 31624.77675}, {"ts": 1773112920000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 104.32, "quote_volume": 18.256, "trades": 1, "taker_buy_volume": 104.32, "taker_buy_quote": 18.256}, {"ts": 1773112980000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1682.5, "quote_volume": 292.755, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113040000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 57.14, "quote_volume": 9.9995, "trades": 1, "taker_buy_volume": 57.14, "taker_buy_quote": 9.9995}, {"ts": 1773113100000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 4247.75, "quote_volume": 743.35625, "trades": 4, "taker_buy_volume": 4247.75, "taker_buy_quote": 743.35625}, {"ts": 1773113160000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113220000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 5095.08, "quote_volume": 886.74173, "trades": 3, "taker_buy_volume": 197.81, "taker_buy_quote": 34.61675}, {"ts": 1773113280000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 1347.16, "quote_volume": 234.553, "trades": 3, "taker_buy_volume": 147.16, "taker_buy_quote": 25.753}, {"ts": 1773113340000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113400000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 1890.06, "quote_volume": 330.72758, "trades": 2, "taker_buy_volume": 1857.14, "taker_buy_quote": 324.9995}, {"ts": 1773113460000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 33.1, "quote_volume": 5.7594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113520000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 7.84, "quote_volume": 1.372, "trades": 1, "taker_buy_volume": 7.84, "taker_buy_quote": 1.372}, {"ts": 1773113580000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 117.03, "quote_volume": 20.48025, "trades": 2, "taker_buy_volume": 117.03, "taker_buy_quote": 20.48025}, {"ts": 1773113640000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 758.09, "quote_volume": 132.66575, "trades": 1, "taker_buy_volume": 758.09, "taker_buy_quote": 132.66575}, {"ts": 1773113700000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 1535.33, "quote_volume": 267.35505, "trades": 3, "taker_buy_volume": 207.63, "taker_buy_quote": 36.33525}, {"ts": 1773113760000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 2545.86, "quote_volume": 445.34758, "trades": 2, "taker_buy_volume": 2367.94, "taker_buy_quote": 414.3895}, {"ts": 1773113820000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 165069.9, "quote_volume": 28722.13329, "trades": 53, "taker_buy_volume": 247.55, "taker_buy_quote": 43.0737}, {"ts": 1773113880000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 167.22, "quote_volume": 28.92906, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773113940000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773114000000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 723.7, "quote_volume": 125.91033, "trades": 2, "taker_buy_volume": 710.23, "taker_buy_quote": 123.58002}, {"ts": 1773114060000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773114120000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773114180000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 776.36, "quote_volume": 135.08664, "trades": 1, "taker_buy_volume": 776.36, "taker_buy_quote": 135.08664}, {"ts": 1773114240000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 122591.44, "quote_volume": 21208.31912, "trades": 40, "taker_buy_volume": 5658.93, "taker_buy_quote": 978.99489}, {"ts": 1773114300000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 68.11, "quote_volume": 11.78303, "trades": 1, "taker_buy_volume": 68.11, "taker_buy_quote": 11.78303}, {"ts": 1773114360000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 109293.09, "quote_volume": 18818.43848, "trades": 39, "taker_buy_volume": 20161.38, "taker_buy_quote": 3487.78436}, {"ts": 1773114420000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 24394.07, "quote_volume": 4172.09682, "trades": 10, "taker_buy_volume": 710.85, "taker_buy_quote": 122.2662}, {"ts": 1773114480000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 10714.38, "quote_volume": 1842.87336, "trades": 4, "taker_buy_volume": 10714.38, "taker_buy_quote": 1842.87336}, {"ts": 1773114540000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 123584.18, "quote_volume": 21256.47896, "trades": 188, "taker_buy_volume": 109754.54, "taker_buy_quote": 18877.78088}, {"ts": 1773114600000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 67919.22, "quote_volume": 11681.80707, "trades": 82, "taker_buy_volume": 54187.7, "taker_buy_quote": 9320.2844}, {"ts": 1773114660000, "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": 1773114720000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 22743.88, "quote_volume": 3911.94736, "trades": 63, "taker_buy_volume": 22743.88, "taker_buy_quote": 3911.94736}, {"ts": 1773114780000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1038.77, "quote_volume": 178.66844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773114840000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 303541.97, "quote_volume": 52209.21884, "trades": 126, "taker_buy_volume": 166925.54, "taker_buy_quote": 28711.19288}, {"ts": 1773114900000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 117045.67, "quote_volume": 20132.05524, "trades": 123, "taker_buy_volume": 99363.39, "taker_buy_quote": 17090.70308}, {"ts": 1773114960000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 100.31, "quote_volume": 17.25332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115020000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 145727.26, "quote_volume": 25068.42475, "trades": 96, "taker_buy_volume": 3336.03, "taker_buy_quote": 577.13319}, {"ts": 1773115080000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 251824.98, "quote_volume": 43313.89656, "trades": 359, "taker_buy_volume": 85278.2, "taker_buy_quote": 14667.8504}, {"ts": 1773115140000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 5304.39, "quote_volume": 912.35508, "trades": 11, "taker_buy_volume": 5304.39, "taker_buy_quote": 912.35508}, {"ts": 1773115200000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 101631.37, "quote_volume": 17480.59564, "trades": 102, "taker_buy_volume": 99306.54, "taker_buy_quote": 17080.72488}, {"ts": 1773115260000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 21256.52, "quote_volume": 3656.12144, "trades": 3, "taker_buy_volume": 21256.52, "taker_buy_quote": 3656.12144}, {"ts": 1773115320000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115380000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 268.98, "quote_volume": 46.09354, "trades": 3, "taker_buy_volume": 97.96, "taker_buy_quote": 16.84912}, {"ts": 1773115440000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 4472.96, "quote_volume": 769.37552, "trades": 24, "taker_buy_volume": 4414.76, "taker_buy_quote": 759.36512}, {"ts": 1773115500000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 129.62, "quote_volume": 22.42426, "trades": 2, "taker_buy_volume": 129.62, "taker_buy_quote": 22.42426}, {"ts": 1773115560000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115620000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115680000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 9.77, "quote_volume": 1.68044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115740000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115800000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115860000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 166.37, "quote_volume": 28.61564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773115920000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 605.24, "quote_volume": 104.70652, "trades": 2, "taker_buy_volume": 605.24, "taker_buy_quote": 104.70652}, {"ts": 1773115980000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116040000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116100000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 1905.32, "quote_volume": 329.34384, "trades": 4, "taker_buy_volume": 1628.8, "taker_buy_quote": 281.7824}, {"ts": 1773116160000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 6895.04, "quote_volume": 1192.84192, "trades": 3, "taker_buy_volume": 6895.04, "taker_buy_quote": 1192.84192}, {"ts": 1773116220000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116280000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 111.9, "quote_volume": 19.3587, "trades": 1, "taker_buy_volume": 111.9, "taker_buy_quote": 19.3587}, {"ts": 1773116340000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116400000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116460000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 33.73, "quote_volume": 5.83529, "trades": 1, "taker_buy_volume": 33.73, "taker_buy_quote": 5.83529}, {"ts": 1773116520000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 135490.99, "quote_volume": 23439.94127, "trades": 78, "taker_buy_volume": 135490.99, "taker_buy_quote": 23439.94127}, {"ts": 1773116580000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 133102.34, "quote_volume": 23026.70482, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116640000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116700000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 293.12, "quote_volume": 50.41664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116760000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 2990.34, "quote_volume": 517.32882, "trades": 2, "taker_buy_volume": 2990.34, "taker_buy_quote": 517.32882}, {"ts": 1773116820000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116880000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 145.09, "quote_volume": 24.95548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773116940000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 978.74, "quote_volume": 169.32202, "trades": 2, "taker_buy_volume": 978.74, "taker_buy_quote": 169.32202}, {"ts": 1773117000000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117060000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117120000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117180000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 10162.9, "quote_volume": 1748.02491, "trades": 3, "taker_buy_volume": 6.11, "taker_buy_quote": 1.05703}, {"ts": 1773117240000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117300000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117360000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 117580.67, "quote_volume": 20341.45591, "trades": 27, "taker_buy_volume": 117580.67, "taker_buy_quote": 20341.45591}, {"ts": 1773117420000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 14121.5, "quote_volume": 2428.898, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117480000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117540000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117600000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 939.16, "quote_volume": 161.53552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117660000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117720000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 360655.14, "quote_volume": 62032.7456, "trades": 95, "taker_buy_volume": 121834.98, "taker_buy_quote": 20955.67808}, {"ts": 1773117780000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 5934.86, "quote_volume": 1020.79592, "trades": 2, "taker_buy_volume": 5934.86, "taker_buy_quote": 1020.79592}, {"ts": 1773117840000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117900000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 2112.46, "quote_volume": 361.23066, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773117960000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 2050.72, "quote_volume": 351.22362, "trades": 3, "taker_buy_volume": 550.5, "taker_buy_quote": 94.686}, {"ts": 1773118020000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 746592.08, "quote_volume": 127671.05828, "trades": 89, "taker_buy_volume": 178062.12, "taker_buy_quote": 30452.43512}, {"ts": 1773118080000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 6.98, "quote_volume": 1.20056, "trades": 1, "taker_buy_volume": 6.98, "taker_buy_quote": 1.20056}, {"ts": 1773118140000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 6602.66, "quote_volume": 1129.05486, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773118200000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 218303.5, "quote_volume": 37347.57076, "trades": 66, "taker_buy_volume": 101573.92, "taker_buy_quote": 17386.81258}, {"ts": 1773118260000, "open": 0.171, "high": 0.172, "low": 0.17, "close": 0.17, "volume": 140290.37, "quote_volume": 23954.99934, "trades": 76, "taker_buy_volume": 3760.63, "taker_buy_quote": 643.09973}, {"ts": 1773118320000, "open": 0.17, "high": 0.172, "low": 0.17, "close": 0.171, "volume": 478067.08, "quote_volume": 81752.8428, "trades": 176, "taker_buy_volume": 264000.28, "taker_buy_quote": 45147.45274}, {"ts": 1773118380000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 10677.96, "quote_volume": 1827.07374, "trades": 4, "taker_buy_volume": 1142.58, "taker_buy_quote": 196.52376}, {"ts": 1773118440000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 8519.49, "quote_volume": 1456.83279, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773118500000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 129974.16, "quote_volume": 22225.58136, "trades": 36, "taker_buy_volume": 11120.24, "taker_buy_quote": 1901.56104}, {"ts": 1773118560000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 7033.88, "quote_volume": 1202.79348, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773118620000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 10223.55, "quote_volume": 1748.27851, "trades": 5, "taker_buy_volume": 51.46, "taker_buy_quote": 8.85112}, {"ts": 1773118680000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 262528.85, "quote_volume": 44892.43335, "trades": 130, "taker_buy_volume": 184005.55, "taker_buy_quote": 31464.94905}, {"ts": 1773118740000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 98923.53, "quote_volume": 16915.92963, "trades": 35, "taker_buy_volume": 85262.87, "taker_buy_quote": 14579.95677}, {"ts": 1773118800000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 954.88, "quote_volume": 163.28448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773118860000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 305302.86, "quote_volume": 52206.73263, "trades": 85, "taker_buy_volume": 135662.01, "taker_buy_quote": 23198.20371}, {"ts": 1773118920000, "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": 1773118980000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 5177.17, "quote_volume": 885.29607, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119040000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 4089.89, "quote_volume": 699.56058, "trades": 3, "taker_buy_volume": 189.39, "taker_buy_quote": 32.57508}, {"ts": 1773119100000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 77743.91, "quote_volume": 13294.29131, "trades": 15, "taker_buy_volume": 82.7, "taker_buy_quote": 14.2244}, {"ts": 1773119160000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 8515.97, "quote_volume": 1456.23087, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119220000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 825.95, "quote_volume": 142.04238, "trades": 2, "taker_buy_volume": 804.93, "taker_buy_quote": 138.44796}, {"ts": 1773119280000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 13.23, "quote_volume": 2.26233, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119340000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 58.47, "quote_volume": 10.05684, "trades": 1, "taker_buy_volume": 58.47, "taker_buy_quote": 10.05684}, {"ts": 1773119400000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 857.48, "quote_volume": 147.48656, "trades": 3, "taker_buy_volume": 857.48, "taker_buy_quote": 147.48656}, {"ts": 1773119460000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 2857.14, "quote_volume": 491.42808, "trades": 2, "taker_buy_volume": 2857.14, "taker_buy_quote": 491.42808}, {"ts": 1773119520000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 60.75, "quote_volume": 10.449, "trades": 1, "taker_buy_volume": 60.75, "taker_buy_quote": 10.449}, {"ts": 1773119580000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773119640000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 5015.19, "quote_volume": 857.62018, "trades": 3, "taker_buy_volume": 22.69, "taker_buy_quote": 3.90268}, {"ts": 1773119700000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 542.63, "quote_volume": 93.33236, "trades": 1, "taker_buy_volume": 542.63, "taker_buy_quote": 93.33236}, {"ts": 1773119760000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 68.52, "quote_volume": 11.78544, "trades": 1, "taker_buy_volume": 68.52, "taker_buy_quote": 11.78544}, {"ts": 1773119820000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 17.43, "quote_volume": 2.99796, "trades": 1, "taker_buy_volume": 17.43, "taker_buy_quote": 2.99796}, {"ts": 1773119880000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 21356.29, "quote_volume": 3656.38372, "trades": 9, "taker_buy_volume": 4458.13, "taker_buy_quote": 766.79836}, {"ts": 1773119940000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 5408.35, "quote_volume": 928.68081, "trades": 4, "taker_buy_volume": 3852.96, "taker_buy_quote": 662.70912}, {"ts": 1773120000000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 95.37, "quote_volume": 16.30827, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120060000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 2654.36, "quote_volume": 453.89556, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120120000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1563.59, "quote_volume": 268.93748, "trades": 2, "taker_buy_volume": 1563.59, "taker_buy_quote": 268.93748}, {"ts": 1773120180000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 324386.72, "quote_volume": 55470.90518, "trades": 102, "taker_buy_volume": 191323.41, "taker_buy_quote": 32717.07917}, {"ts": 1773120240000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 103431.98, "quote_volume": 17686.86858, "trades": 113, "taker_buy_volume": 32897.46, "taker_buy_quote": 5625.46566}, {"ts": 1773120300000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 65453.7, "quote_volume": 11195.70547, "trades": 20, "taker_buy_volume": 65453.7, "taker_buy_quote": 11195.70547}, {"ts": 1773120360000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 70.34, "quote_volume": 12.09848, "trades": 1, "taker_buy_volume": 70.34, "taker_buy_quote": 12.09848}, {"ts": 1773120420000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 132.56, "quote_volume": 22.80032, "trades": 3, "taker_buy_volume": 132.56, "taker_buy_quote": 22.80032}, {"ts": 1773120480000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120540000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 171.16, "quote_volume": 29.43952, "trades": 1, "taker_buy_volume": 171.16, "taker_buy_quote": 29.43952}, {"ts": 1773120600000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 3277.12, "quote_volume": 560.38752, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773120660000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 265939.37, "quote_volume": 45476.12127, "trades": 149, "taker_buy_volume": 102753.4, "taker_buy_quote": 17571.3204}, {"ts": 1773120720000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 198300.33, "quote_volume": 33909.35643, "trades": 40, "taker_buy_volume": 132113.48, "taker_buy_quote": 22591.40508}, {"ts": 1773120780000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 2522.92, "quote_volume": 431.41932, "trades": 3, "taker_buy_volume": 2522.92, "taker_buy_quote": 431.41932}, {"ts": 1773120840000, "open": 0.17, "high": 0.171, "low": 0.168, "close": 0.169, "volume": 671674.59, "quote_volume": 113939.35304, "trades": 325, "taker_buy_volume": 103970.69, "taker_buy_quote": 17663.89285}, {"ts": 1773120900000, "open": 0.169, "high": 0.17, "low": 0.168, "close": 0.169, "volume": 146342.08, "quote_volume": 24731.09175, "trades": 142, "taker_buy_volume": 120654.25, "taker_buy_quote": 20390.60292}, {"ts": 1773120960000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 1339.37, "quote_volume": 226.35353, "trades": 5, "taker_buy_volume": 1339.37, "taker_buy_quote": 226.35353}, {"ts": 1773121020000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 931.68, "quote_volume": 157.14139, "trades": 17, "taker_buy_volume": 619.15, "taker_buy_quote": 104.63635}, {"ts": 1773121080000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 5974.32, "quote_volume": 1009.66008, "trades": 3, "taker_buy_volume": 5974.32, "taker_buy_quote": 1009.66008}, {"ts": 1773121140000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 60.36, "quote_volume": 10.20084, "trades": 2, "taker_buy_volume": 60.36, "taker_buy_quote": 10.20084}, {"ts": 1773121200000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 2760.67, "quote_volume": 465.73854, "trades": 6, "taker_buy_volume": 1945.98, "taker_buy_quote": 328.87062}, {"ts": 1773121260000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 104.57, "quote_volume": 17.67233, "trades": 3, "taker_buy_volume": 104.57, "taker_buy_quote": 17.67233}, {"ts": 1773121320000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 232876.36, "quote_volume": 39356.26879, "trades": 104, "taker_buy_volume": 231066.0, "taker_buy_quote": 39050.31795}, {"ts": 1773121380000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 3121.48, "quote_volume": 527.53012, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121440000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 69735.22, "quote_volume": 11786.26467, "trades": 41, "taker_buy_volume": 6066.39, "taker_buy_quote": 1026.2324}, {"ts": 1773121500000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 31276.9, "quote_volume": 5285.7961, "trades": 19, "taker_buy_volume": 29027.29, "taker_buy_quote": 4905.61201}, {"ts": 1773121560000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 29736.18, "quote_volume": 5055.1506, "trades": 3, "taker_buy_volume": 29736.18, "taker_buy_quote": 5055.1506}, {"ts": 1773121620000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 48.52, "quote_volume": 8.2484, "trades": 1, "taker_buy_volume": 48.52, "taker_buy_quote": 8.2484}, {"ts": 1773121680000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 956.76, "quote_volume": 162.16117, "trades": 6, "taker_buy_volume": 468.73, "taker_buy_quote": 79.6841}, {"ts": 1773121740000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 1070.89, "quote_volume": 181.95969, "trades": 3, "taker_buy_volume": 979.28, "taker_buy_quote": 166.4776}, {"ts": 1773121800000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773121860000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 4225.77, "quote_volume": 714.37576, "trades": 3, "taker_buy_volume": 220.63, "taker_buy_quote": 37.5071}, {"ts": 1773121920000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 345.71, "quote_volume": 58.7707, "trades": 1, "taker_buy_volume": 345.71, "taker_buy_quote": 58.7707}, {"ts": 1773121980000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 18701.62, "quote_volume": 3171.32984, "trades": 5, "taker_buy_volume": 10756.06, "taker_buy_quote": 1828.5302}, {"ts": 1773122040000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 9553.71, "quote_volume": 1624.1307, "trades": 5, "taker_buy_volume": 9553.71, "taker_buy_quote": 1624.1307}, {"ts": 1773122100000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 15771.99, "quote_volume": 2675.2383, "trades": 8, "taker_buy_volume": 9771.99, "taker_buy_quote": 1661.2383}, {"ts": 1773122160000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 14230.99, "quote_volume": 2419.2683, "trades": 4, "taker_buy_volume": 14230.99, "taker_buy_quote": 2419.2683}, {"ts": 1773122220000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 12462.86, "quote_volume": 2118.6862, "trades": 6, "taker_buy_volume": 12462.86, "taker_buy_quote": 2118.6862}, {"ts": 1773122280000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 12784.71, "quote_volume": 2173.4007, "trades": 6, "taker_buy_volume": 12784.71, "taker_buy_quote": 2173.4007}, {"ts": 1773122340000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 6706.04, "quote_volume": 1138.50576, "trades": 9, "taker_buy_volume": 5185.0, "taker_buy_quote": 881.45}, {"ts": 1773122400000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 5948.5, "quote_volume": 1010.90047, "trades": 19, "taker_buy_volume": 5603.97, "taker_buy_quote": 952.6749}, {"ts": 1773122460000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 3605.05, "quote_volume": 612.78896, "trades": 6, "taker_buy_volume": 3535.51, "taker_buy_quote": 601.0367}, {"ts": 1773122520000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 7299.52, "quote_volume": 1240.9184, "trades": 6, "taker_buy_volume": 7299.52, "taker_buy_quote": 1240.9184}, {"ts": 1773122580000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 7073.46, "quote_volume": 1202.4882, "trades": 4, "taker_buy_volume": 7073.46, "taker_buy_quote": 1202.4882}, {"ts": 1773122640000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 3869.79, "quote_volume": 657.8643, "trades": 5, "taker_buy_volume": 3869.79, "taker_buy_quote": 657.8643}, {"ts": 1773122700000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 2000.03, "quote_volume": 340.0051, "trades": 3, "taker_buy_volume": 2000.03, "taker_buy_quote": 340.0051}, {"ts": 1773122760000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 4609.36, "quote_volume": 783.5912, "trades": 9, "taker_buy_volume": 4609.36, "taker_buy_quote": 783.5912}, {"ts": 1773122820000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 1486.33, "quote_volume": 252.6761, "trades": 1, "taker_buy_volume": 1486.33, "taker_buy_quote": 252.6761}, {"ts": 1773122880000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 7636.59, "quote_volume": 1296.60643, "trades": 8, "taker_buy_volume": 6022.72, "taker_buy_quote": 1023.8624}, {"ts": 1773122940000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 5845.72, "quote_volume": 993.7724, "trades": 5, "taker_buy_volume": 5845.72, "taker_buy_quote": 993.7724}, {"ts": 1773123000000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 65076.62, "quote_volume": 11063.0254, "trades": 62, "taker_buy_volume": 65076.62, "taker_buy_quote": 11063.0254}, {"ts": 1773123060000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 15970.44, "quote_volume": 2713.77915, "trades": 13, "taker_buy_volume": 14774.79, "taker_buy_quote": 2511.7143}, {"ts": 1773123120000, "open": 0.17, "high": 0.171, "low": 0.169, "close": 0.17, "volume": 236634.54, "quote_volume": 40229.65823, "trades": 119, "taker_buy_volume": 98060.18, "taker_buy_quote": 16672.0751}, {"ts": 1773123180000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 4781.44, "quote_volume": 812.8448, "trades": 5, "taker_buy_volume": 4781.44, "taker_buy_quote": 812.8448}, {"ts": 1773123240000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 5221.83, "quote_volume": 887.67859, "trades": 5, "taker_buy_volume": 5189.32, "taker_buy_quote": 882.1844}, {"ts": 1773123300000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 72838.28, "quote_volume": 12382.5076, "trades": 32, "taker_buy_volume": 72838.28, "taker_buy_quote": 12382.5076}, {"ts": 1773123360000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 339.65, "quote_volume": 57.7405, "trades": 1, "taker_buy_volume": 339.65, "taker_buy_quote": 57.7405}, {"ts": 1773123420000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 1176.47, "quote_volume": 199.9999, "trades": 1, "taker_buy_volume": 1176.47, "taker_buy_quote": 199.9999}, {"ts": 1773123480000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 534.09, "quote_volume": 90.29521, "trades": 2, "taker_buy_volume": 34.0, "taker_buy_quote": 5.78}, {"ts": 1773123540000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 3242.22, "quote_volume": 549.27165, "trades": 4, "taker_buy_volume": 1336.47, "taker_buy_quote": 227.1999}, {"ts": 1773123600000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 55046.74, "quote_volume": 9302.89906, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773123660000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 23818.26, "quote_volume": 4025.28594, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773123720000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 2921.57, "quote_volume": 494.97135, "trades": 4, "taker_buy_volume": 1226.02, "taker_buy_quote": 208.4234}, {"ts": 1773123780000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 3899.1, "quote_volume": 662.847, "trades": 2, "taker_buy_volume": 3899.1, "taker_buy_quote": 662.847}, {"ts": 1773123840000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 1839.37, "quote_volume": 312.60862, "trades": 8, "taker_buy_volume": 1755.09, "taker_buy_quote": 298.3653}, {"ts": 1773123900000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 66426.37, "quote_volume": 11292.4829, "trades": 32, "taker_buy_volume": 66426.37, "taker_buy_quote": 11292.4829}, {"ts": 1773123960000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 6399.24, "quote_volume": 1087.8708, "trades": 14, "taker_buy_volume": 6399.24, "taker_buy_quote": 1087.8708}, {"ts": 1773124020000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 16204.82, "quote_volume": 2754.8194, "trades": 10, "taker_buy_volume": 16204.82, "taker_buy_quote": 2754.8194}, {"ts": 1773124080000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 3998.29, "quote_volume": 679.7093, "trades": 7, "taker_buy_volume": 3998.29, "taker_buy_quote": 679.7093}, {"ts": 1773124140000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 6523.64, "quote_volume": 1109.0188, "trades": 9, "taker_buy_volume": 6523.64, "taker_buy_quote": 1109.0188}, {"ts": 1773124200000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 32709.4, "quote_volume": 5558.75908, "trades": 44, "taker_buy_volume": 30870.48, "taker_buy_quote": 5247.9816}, {"ts": 1773124260000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 14102.05, "quote_volume": 2395.89814, "trades": 32, "taker_buy_volume": 12651.69, "taker_buy_quote": 2150.7873}, {"ts": 1773124320000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 11864.85, "quote_volume": 2005.1716, "trades": 6, "taker_buy_volume": 11.95, "taker_buy_quote": 2.0315}, {"ts": 1773124380000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 478.21, "quote_volume": 81.17423, "trades": 5, "taker_buy_volume": 356.74, "taker_buy_quote": 60.6458}, {"ts": 1773124440000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 16521.49, "quote_volume": 2808.6533, "trades": 7, "taker_buy_volume": 16521.49, "taker_buy_quote": 2808.6533}, {"ts": 1773124500000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 97530.06, "quote_volume": 16580.1102, "trades": 23, "taker_buy_volume": 97530.06, "taker_buy_quote": 16580.1102}, {"ts": 1773124560000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 5136.21, "quote_volume": 872.60074, "trades": 4, "taker_buy_volume": 4581.25, "taker_buy_quote": 778.8125}, {"ts": 1773124620000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 125.72, "quote_volume": 21.24668, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773124680000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 7838.85, "quote_volume": 1324.76565, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773124740000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 1614.24, "quote_volume": 272.80656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773124800000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 1029.58, "quote_volume": 175.0286, "trades": 3, "taker_buy_volume": 1029.58, "taker_buy_quote": 175.0286}, {"ts": 1773124860000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 6589.43, "quote_volume": 1113.73574, "trades": 6, "taker_buy_volume": 122.07, "taker_buy_quote": 20.7519}, {"ts": 1773124920000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 2826.53, "quote_volume": 478.89239, "trades": 3, "taker_buy_volume": 1208.82, "taker_buy_quote": 205.4994}, {"ts": 1773124980000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 10508.09, "quote_volume": 1775.86721, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773125040000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 137150.0, "quote_volume": 23193.45447, "trades": 79, "taker_buy_volume": 79713.75, "taker_buy_quote": 13486.72822}, {"ts": 1773125100000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 98505.07, "quote_volume": 16647.35683, "trades": 69, "taker_buy_volume": 20991.62, "taker_buy_quote": 3547.58378}, {"ts": 1773125160000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 45296.28, "quote_volume": 7655.36041, "trades": 16, "taker_buy_volume": 289.09, "taker_buy_quote": 49.1453}, {"ts": 1773125220000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 1902.8, "quote_volume": 321.62025, "trades": 7, "taker_buy_volume": 47.05, "taker_buy_quote": 7.9985}, {"ts": 1773125280000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 12671.0, "quote_volume": 2150.70335, "trades": 11, "taker_buy_volume": 9304.35, "taker_buy_quote": 1581.7395}, {"ts": 1773125340000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 41.3, "quote_volume": 7.021, "trades": 1, "taker_buy_volume": 41.3, "taker_buy_quote": 7.021}, {"ts": 1773125400000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 180687.24, "quote_volume": 30716.8308, "trades": 142, "taker_buy_volume": 165264.0, "taker_buy_quote": 28094.88}, {"ts": 1773125460000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 36675.83, "quote_volume": 6222.9987, "trades": 14, "taker_buy_volume": 24783.43, "taker_buy_quote": 4213.1831}, {"ts": 1773125520000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 7091.86, "quote_volume": 1198.52434, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773125580000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 23373.42, "quote_volume": 3950.10798, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773125640000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 16501.51, "quote_volume": 2789.84328, "trades": 6, "taker_buy_volume": 1088.09, "taker_buy_quote": 184.9753}, {"ts": 1773125700000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 13592.1, "quote_volume": 2297.0649, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773125760000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 8158.05, "quote_volume": 1378.71045, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773125820000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 110.0, "quote_volume": 18.7, "trades": 1, "taker_buy_volume": 110.0, "taker_buy_quote": 18.7}, {"ts": 1773125880000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773125940000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 915.83, "quote_volume": 155.6911, "trades": 1, "taker_buy_volume": 915.83, "taker_buy_quote": 155.6911}, {"ts": 1773126000000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 2517.83, "quote_volume": 425.56179, "trades": 2, "taker_buy_volume": 48.52, "taker_buy_quote": 8.2484}, {"ts": 1773126060000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 40672.59, "quote_volume": 6887.45743, "trades": 10, "taker_buy_volume": 13789.72, "taker_buy_quote": 2344.2524}, {"ts": 1773126120000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 333.32, "quote_volume": 56.33108, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773126180000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 294.11, "quote_volume": 49.9987, "trades": 1, "taker_buy_volume": 294.11, "taker_buy_quote": 49.9987}, {"ts": 1773126240000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 1373.87, "quote_volume": 233.5579, "trades": 1, "taker_buy_volume": 1373.87, "taker_buy_quote": 233.5579}, {"ts": 1773126300000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 2367.78, "quote_volume": 402.5226, "trades": 2, "taker_buy_volume": 2367.78, "taker_buy_quote": 402.5226}, {"ts": 1773126360000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 10323.01, "quote_volume": 1754.90206, "trades": 11, "taker_buy_volume": 10313.37, "taker_buy_quote": 1753.2729}, {"ts": 1773126420000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 78817.02, "quote_volume": 13398.8934, "trades": 80, "taker_buy_volume": 75213.39, "taker_buy_quote": 12786.2763}, {"ts": 1773126480000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 272323.31, "quote_volume": 46294.7205, "trades": 73, "taker_buy_volume": 101241.26, "taker_buy_quote": 17211.0142}, {"ts": 1773126540000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 101.63, "quote_volume": 17.2771, "trades": 2, "taker_buy_volume": 101.63, "taker_buy_quote": 17.2771}, {"ts": 1773126600000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 73929.61, "quote_volume": 12568.0337, "trades": 67, "taker_buy_volume": 56822.86, "taker_buy_quote": 9659.8862}, {"ts": 1773126660000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 891.2, "quote_volume": 152.28508, "trades": 3, "taker_buy_volume": 781.08, "taker_buy_quote": 133.56468}, {"ts": 1773126720000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 93.28, "quote_volume": 15.89212, "trades": 2, "taker_buy_volume": 34.52, "taker_buy_quote": 5.90292}, {"ts": 1773126780000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 5594.86, "quote_volume": 956.72106, "trades": 4, "taker_buy_volume": 5594.86, "taker_buy_quote": 956.72106}, {"ts": 1773126840000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 26220.79, "quote_volume": 4457.6043, "trades": 4, "taker_buy_volume": 70.0, "taker_buy_quote": 11.97}, {"ts": 1773126900000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 42137.88, "quote_volume": 7202.00444, "trades": 4, "taker_buy_volume": 38564.84, "taker_buy_quote": 6594.58764}, {"ts": 1773126960000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 39680.36, "quote_volume": 6779.0095, "trades": 19, "taker_buy_volume": 33348.3, "taker_buy_quote": 5702.5593}, {"ts": 1773127020000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 30228.04, "quote_volume": 5144.9939, "trades": 13, "taker_buy_volume": 6227.1, "taker_buy_quote": 1064.8341}, {"ts": 1773127080000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 2029.02, "quote_volume": 344.9334, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773127140000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 3870.79, "quote_volume": 658.0343, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773127200000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 2413.08, "quote_volume": 410.2236, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773127260000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 176960.73, "quote_volume": 30083.3241, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773127320000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 3449.1, "quote_volume": 587.84752, "trades": 6, "taker_buy_volume": 1500.52, "taker_buy_quote": 256.58892}, {"ts": 1773127380000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 2012.51, "quote_volume": 343.13737, "trades": 3, "taker_buy_volume": 1010.67, "taker_buy_quote": 172.82457}, {"ts": 1773127440000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 335694.7, "quote_volume": 57403.7937, "trades": 142, "taker_buy_volume": 238508.24, "taker_buy_quote": 40784.90904}, {"ts": 1773127500000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 66.39, "quote_volume": 11.35269, "trades": 1, "taker_buy_volume": 66.39, "taker_buy_quote": 11.35269}, {"ts": 1773127560000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 17785.47, "quote_volume": 3023.5299, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773127620000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 1796.65, "quote_volume": 307.21539, "trades": 2, "taker_buy_volume": 1784.89, "taker_buy_quote": 305.21619}, {"ts": 1773127680000, "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": 1773127740000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 4257.35, "quote_volume": 727.86655, "trades": 3, "taker_buy_volume": 4117.05, "taker_buy_quote": 704.01555}, {"ts": 1773127800000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 3010.46, "quote_volume": 511.84749, "trades": 2, "taker_buy_volume": 69.29, "taker_buy_quote": 11.84859}, {"ts": 1773127860000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 17543.85, "quote_volume": 2999.99835, "trades": 1, "taker_buy_volume": 17543.85, "taker_buy_quote": 2999.99835}, {"ts": 1773127920000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 472.11, "quote_volume": 80.73081, "trades": 3, "taker_buy_volume": 472.11, "taker_buy_quote": 80.73081}, {"ts": 1773127980000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 7221.6, "quote_volume": 1234.8936, "trades": 11, "taker_buy_volume": 7221.6, "taker_buy_quote": 1234.8936}, {"ts": 1773128040000, "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": 1773128100000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 42225.24, "quote_volume": 7219.71652, "trades": 38, "taker_buy_volume": 41425.72, "taker_buy_quote": 7083.79812}, {"ts": 1773128160000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 6362.14, "quote_volume": 1087.92594, "trades": 4, "taker_buy_volume": 6362.14, "taker_buy_quote": 1087.92594}, {"ts": 1773128220000, "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": 1773128280000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 146.23, "quote_volume": 25.00533, "trades": 1, "taker_buy_volume": 146.23, "taker_buy_quote": 25.00533}, {"ts": 1773128340000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 139807.09, "quote_volume": 23788.44241, "trades": 18, "taker_buy_volume": 21237.11, "taker_buy_quote": 3631.54581}, {"ts": 1773128400000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 468.93, "quote_volume": 79.7181, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773128460000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 5989.54, "quote_volume": 1018.51419, "trades": 3, "taker_buy_volume": 292.39, "taker_buy_quote": 49.99869}, {"ts": 1773128520000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 581.39, "quote_volume": 99.41769, "trades": 1, "taker_buy_volume": 581.39, "taker_buy_quote": 99.41769}, {"ts": 1773128580000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 145.61, "quote_volume": 24.89931, "trades": 2, "taker_buy_volume": 145.61, "taker_buy_quote": 24.89931}, {"ts": 1773128640000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 21074.92, "quote_volume": 3587.30653, "trades": 14, "taker_buy_volume": 4570.13, "taker_buy_quote": 781.49223}, {"ts": 1773128700000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 980.71, "quote_volume": 166.7207, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773128760000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 46114.61, "quote_volume": 7839.4837, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773128820000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 50.0, "quote_volume": 8.5, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773128880000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 871.64, "quote_volume": 148.1788, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773128940000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 159.4, "quote_volume": 27.098, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773129000000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773129060000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 412.3, "quote_volume": 70.5033, "trades": 3, "taker_buy_volume": 412.3, "taker_buy_quote": 70.5033}, {"ts": 1773129120000, "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": 1773129180000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 674.23, "quote_volume": 115.29333, "trades": 2, "taker_buy_volume": 674.23, "taker_buy_quote": 115.29333}, {"ts": 1773129240000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 8.87, "quote_volume": 1.51677, "trades": 1, "taker_buy_volume": 8.87, "taker_buy_quote": 1.51677}, {"ts": 1773129300000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 68323.42, "quote_volume": 11614.9814, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773129360000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 543.22, "quote_volume": 92.37839, "trades": 2, "taker_buy_volume": 30.99, "taker_buy_quote": 5.29929}, {"ts": 1773129420000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 79.93, "quote_volume": 13.65688, "trades": 2, "taker_buy_volume": 68.78, "taker_buy_quote": 11.76138}, {"ts": 1773129480000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 7492.06, "quote_volume": 1273.6502, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773129540000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 7.75, "quote_volume": 1.3175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773129600000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 10902.96, "quote_volume": 1864.40616, "trades": 7, "taker_buy_volume": 10902.96, "taker_buy_quote": 1864.40616}, {"ts": 1773129660000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 333220.16, "quote_volume": 56980.64736, "trades": 123, "taker_buy_volume": 259033.1, "taker_buy_quote": 44294.6601}, {"ts": 1773129720000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 173.96, "quote_volume": 29.64198, "trades": 3, "taker_buy_volume": 68.78, "taker_buy_quote": 11.76138}, {"ts": 1773129780000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 17647.05, "quote_volume": 2999.9985, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773129840000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 125.63, "quote_volume": 21.3571, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773129900000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 2534.21, "quote_volume": 430.8157, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773129960000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 120889.35, "quote_volume": 20551.1895, "trades": 48, "taker_buy_volume": 13526.74, "taker_buy_quote": 2299.5458}, {"ts": 1773130020000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 74117.42, "quote_volume": 12599.6991, "trades": 39, "taker_buy_volume": 71846.68, "taker_buy_quote": 12213.9356}, {"ts": 1773130080000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 3836.38, "quote_volume": 653.73304, "trades": 7, "taker_buy_volume": 1548.44, "taker_buy_quote": 264.78324}, {"ts": 1773130140000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 46000.7, "quote_volume": 7866.1197, "trades": 28, "taker_buy_volume": 46000.7, "taker_buy_quote": 7866.1197}, {"ts": 1773130200000, "open": 0.172, "high": 0.172, "low": 0.17, "close": 0.171, "volume": 196096.86, "quote_volume": 33549.04358, "trades": 97, "taker_buy_volume": 48893.0, "taker_buy_quote": 8377.2131}, {"ts": 1773130260000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 252026.08, "quote_volume": 43096.45968, "trades": 76, "taker_buy_volume": 238825.81, "taker_buy_quote": 40839.21351}, {"ts": 1773130320000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 418.94, "quote_volume": 71.35794, "trades": 3, "taker_buy_volume": 138.14, "taker_buy_quote": 23.62194}, {"ts": 1773130380000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 14398.02, "quote_volume": 2447.6634, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773130440000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 142.0, "quote_volume": 24.282, "trades": 1, "taker_buy_volume": 142.0, "taker_buy_quote": 24.282}, {"ts": 1773130500000, "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": 1773130560000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 84.79, "quote_volume": 14.49909, "trades": 1, "taker_buy_volume": 84.79, "taker_buy_quote": 14.49909}, {"ts": 1773130620000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 4007.15, "quote_volume": 685.22265, "trades": 3, "taker_buy_volume": 4007.15, "taker_buy_quote": 685.22265}, {"ts": 1773130680000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 558.54, "quote_volume": 95.51034, "trades": 2, "taker_buy_volume": 558.54, "taker_buy_quote": 95.51034}, {"ts": 1773130740000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 4129.7, "quote_volume": 706.0087, "trades": 4, "taker_buy_volume": 3959.7, "taker_buy_quote": 677.1087}, {"ts": 1773130800000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 11950.56, "quote_volume": 2043.54576, "trades": 3, "taker_buy_volume": 11950.56, "taker_buy_quote": 2043.54576}, {"ts": 1773130860000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 14641.52, "quote_volume": 2503.69992, "trades": 7, "taker_buy_volume": 14641.52, "taker_buy_quote": 2503.69992}, {"ts": 1773130920000, "open": 0.171, "high": 0.172, "low": 0.17, "close": 0.172, "volume": 49088.98, "quote_volume": 8390.60702, "trades": 30, "taker_buy_volume": 45280.42, "taker_buy_quote": 7743.15182}, {"ts": 1773130980000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 74157.74, "quote_volume": 12681.04737, "trades": 24, "taker_buy_volume": 73.83, "taker_buy_quote": 12.69876}, {"ts": 1773131040000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 1492.4, "quote_volume": 253.85741, "trades": 2, "taker_buy_volume": 149.41, "taker_buy_quote": 25.54911}, {"ts": 1773131100000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 7777.64, "quote_volume": 1322.1988, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773131160000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 112.28, "quote_volume": 19.09988, "trades": 2, "taker_buy_volume": 12.28, "taker_buy_quote": 2.09988}, {"ts": 1773131220000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 1095.63, "quote_volume": 187.05775, "trades": 2, "taker_buy_volume": 800.65, "taker_buy_quote": 136.91115}, {"ts": 1773131280000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 421.86, "quote_volume": 71.84317, "trades": 3, "taker_buy_volume": 126.97, "taker_buy_quote": 21.71187}, {"ts": 1773131340000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 2029.01, "quote_volume": 346.93331, "trades": 8, "taker_buy_volume": 2001.61, "taker_buy_quote": 342.27531}, {"ts": 1773131400000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 41.06, "quote_volume": 6.9802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773131460000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 40933.59, "quote_volume": 7000.28299, "trades": 24, "taker_buy_volume": 40933.59, "taker_buy_quote": 7000.28299}, {"ts": 1773131520000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 293.82, "quote_volume": 50.24322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773131580000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 745.99, "quote_volume": 128.31028, "trades": 1, "taker_buy_volume": 745.99, "taker_buy_quote": 128.31028}, {"ts": 1773131640000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 1148.68, "quote_volume": 196.7359, "trades": 4, "taker_buy_volume": 311.62, "taker_buy_quote": 53.59864}, {"ts": 1773131700000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 220.46, "quote_volume": 37.91912, "trades": 2, "taker_buy_volume": 220.46, "taker_buy_quote": 37.91912}, {"ts": 1773131760000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 10377.35, "quote_volume": 1784.9042, "trades": 5, "taker_buy_volume": 10377.35, "taker_buy_quote": 1784.9042}, {"ts": 1773131820000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 237890.71, "quote_volume": 40679.65841, "trades": 73, "taker_buy_volume": 91276.98, "taker_buy_quote": 15608.71058}, {"ts": 1773131880000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 3327.5, "quote_volume": 572.31325, "trades": 4, "taker_buy_volume": 3310.75, "taker_buy_quote": 569.449}, {"ts": 1773131940000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 161.75, "quote_volume": 27.67773, "trades": 2, "taker_buy_volume": 18.48, "taker_buy_quote": 3.17856}, {"ts": 1773132000000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 13199.16, "quote_volume": 2270.25552, "trades": 3, "taker_buy_volume": 13199.16, "taker_buy_quote": 2270.25552}, {"ts": 1773132060000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 2754.39, "quote_volume": 471.00069, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773132120000, "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": 1773132180000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 4681.24, "quote_volume": 804.76528, "trades": 6, "taker_buy_volume": 4273.24, "taker_buy_quote": 734.99728}, {"ts": 1773132240000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 3608.69, "quote_volume": 620.54687, "trades": 4, "taker_buy_volume": 3460.88, "taker_buy_quote": 595.27136}, {"ts": 1773132300000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 6547.59, "quote_volume": 1126.18548, "trades": 3, "taker_buy_volume": 6547.59, "taker_buy_quote": 1126.18548}, {"ts": 1773132360000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 1208.0, "quote_volume": 207.576, "trades": 2, "taker_buy_volume": 1008.0, "taker_buy_quote": 173.376}, {"ts": 1773132420000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 77929.15, "quote_volume": 13326.55959, "trades": 13, "taker_buy_volume": 674.94, "taker_buy_quote": 116.08968}, {"ts": 1773132480000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773132540000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 2715.67, "quote_volume": 467.09524, "trades": 4, "taker_buy_volume": 2715.67, "taker_buy_quote": 467.09524}, {"ts": 1773132600000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 8331.4, "quote_volume": 1433.0008, "trades": 8, "taker_buy_volume": 8331.4, "taker_buy_quote": 1433.0008}, {"ts": 1773132660000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 278.93, "quote_volume": 47.75843, "trades": 4, "taker_buy_volume": 61.4, "taker_buy_quote": 10.5608}, {"ts": 1773132720000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 440471.94, "quote_volume": 75320.70174, "trades": 125, "taker_buy_volume": 239845.42, "taker_buy_quote": 41013.56682}, {"ts": 1773132780000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 587.07, "quote_volume": 100.38897, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773132840000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 17441.86, "quote_volume": 2999.99992, "trades": 2, "taker_buy_volume": 17441.86, "taker_buy_quote": 2999.99992}, {"ts": 1773132900000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773132960000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 40697.67, "quote_volume": 6999.99924, "trades": 16, "taker_buy_volume": 40697.67, "taker_buy_quote": 6999.99924}, {"ts": 1773133020000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 135313.95, "quote_volume": 23156.12731, "trades": 21, "taker_buy_volume": 17441.86, "taker_buy_quote": 2999.99992}, {"ts": 1773133080000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 2324.77, "quote_volume": 397.53567, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773133140000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 6955.72, "quote_volume": 1193.51948, "trades": 4, "taker_buy_volume": 4091.36, "taker_buy_quote": 703.71392}, {"ts": 1773133200000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 7021.94, "quote_volume": 1207.00794, "trades": 12, "taker_buy_volume": 6256.2, "taker_buy_quote": 1076.0664}, {"ts": 1773133260000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 268342.4, "quote_volume": 46154.8928, "trades": 130, "taker_buy_volume": 158423.58, "taker_buy_quote": 27248.85576}, {"ts": 1773133320000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 392.26, "quote_volume": 67.39711, "trades": 2, "taker_buy_volume": 320.65, "taker_buy_quote": 55.1518}, {"ts": 1773133380000, "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": 1773133440000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 6926.13, "quote_volume": 1190.69873, "trades": 4, "taker_buy_volume": 6330.5, "taker_buy_quote": 1088.846}, {"ts": 1773133500000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 12294.56, "quote_volume": 2114.66432, "trades": 2, "taker_buy_volume": 12294.56, "taker_buy_quote": 2114.66432}, {"ts": 1773133560000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 329.06, "quote_volume": 56.59832, "trades": 2, "taker_buy_volume": 329.06, "taker_buy_quote": 56.59832}, {"ts": 1773133620000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 55.98, "quote_volume": 9.62856, "trades": 1, "taker_buy_volume": 55.98, "taker_buy_quote": 9.62856}, {"ts": 1773133680000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 3890.05, "quote_volume": 669.0886, "trades": 2, "taker_buy_volume": 3890.05, "taker_buy_quote": 669.0886}, {"ts": 1773133740000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 87.87, "quote_volume": 15.11364, "trades": 1, "taker_buy_volume": 87.87, "taker_buy_quote": 15.11364}, {"ts": 1773133800000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773133860000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773133920000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 56211.87, "quote_volume": 9673.06936, "trades": 35, "taker_buy_volume": 55029.48, "taker_buy_quote": 9469.69828}, {"ts": 1773133980000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 1006.82, "quote_volume": 173.17906, "trades": 3, "taker_buy_volume": 6.02, "taker_buy_quote": 1.04146}, {"ts": 1773134040000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 695.18, "quote_volume": 119.57096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773134100000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 199925.53, "quote_volume": 34404.58086, "trades": 67, "taker_buy_volume": 96895.6, "taker_buy_quote": 16683.4329}, {"ts": 1773134160000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 1597.1, "quote_volume": 275.6955, "trades": 2, "taker_buy_volume": 994.3, "taker_buy_quote": 172.0139}, {"ts": 1773134220000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 1469.4, "quote_volume": 254.2062, "trades": 3, "taker_buy_volume": 1469.4, "taker_buy_quote": 254.2062}, {"ts": 1773134280000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 88.63, "quote_volume": 15.33299, "trades": 1, "taker_buy_volume": 88.63, "taker_buy_quote": 15.33299}, {"ts": 1773134340000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 45932.21, "quote_volume": 7911.31314, "trades": 9, "taker_buy_volume": 10973.02, "taker_buy_quote": 1898.33246}, {"ts": 1773134400000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 2105.1, "quote_volume": 363.28764, "trades": 5, "taker_buy_volume": 1210.44, "taker_buy_quote": 209.40612}, {"ts": 1773134460000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 2969.69, "quote_volume": 510.78668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773134520000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 222404.85, "quote_volume": 38476.67524, "trades": 105, "taker_buy_volume": 208361.94, "taker_buy_quote": 36047.25181}, {"ts": 1773134580000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 1964.63, "quote_volume": 341.20432, "trades": 6, "taker_buy_volume": 1323.33, "taker_buy_quote": 230.25942}, {"ts": 1773134640000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 135020.66, "quote_volume": 23493.49385, "trades": 206, "taker_buy_volume": 88110.48, "taker_buy_quote": 15331.22352}, {"ts": 1773134700000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 228659.1, "quote_volume": 39786.96783, "trades": 130, "taker_buy_volume": 66798.98, "taker_buy_quote": 11623.30695}, {"ts": 1773134760000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 552.67, "quote_volume": 96.16458, "trades": 4, "taker_buy_volume": 552.67, "taker_buy_quote": 96.16458}, {"ts": 1773134820000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 6170.1, "quote_volume": 1073.5974, "trades": 8, "taker_buy_volume": 6170.1, "taker_buy_quote": 1073.5974}, {"ts": 1773134880000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 17.01, "quote_volume": 2.95974, "trades": 1, "taker_buy_volume": 17.01, "taker_buy_quote": 2.95974}, {"ts": 1773134940000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 162778.14, "quote_volume": 28315.36727, "trades": 106, "taker_buy_volume": 70260.42, "taker_buy_quote": 12225.31308}, {"ts": 1773135000000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 62818.66, "quote_volume": 10930.44684, "trades": 60, "taker_buy_volume": 9996.51, "taker_buy_quote": 1739.39274}, {"ts": 1773135060000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 158347.26, "quote_volume": 27552.42324, "trades": 111, "taker_buy_volume": 86121.83, "taker_buy_quote": 14985.19842}, {"ts": 1773135120000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 3100.79, "quote_volume": 539.53746, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773135180000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 184.47, "quote_volume": 32.21135, "trades": 3, "taker_buy_volume": 113.57, "taker_buy_quote": 19.87475}, {"ts": 1773135240000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 7335.53, "quote_volume": 1283.59972, "trades": 16, "taker_buy_volume": 7217.5, "taker_buy_quote": 1263.0625}, {"ts": 1773135300000, "open": 0.175, "high": 0.176, "low": 0.174, "close": 0.176, "volume": 271503.77, "quote_volume": 47637.89494, "trades": 259, "taker_buy_volume": 190444.58, "taker_buy_quote": 33388.77763}, {"ts": 1773135360000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 3163.39, "quote_volume": 555.89431, "trades": 5, "taker_buy_volume": 2301.06, "taker_buy_quote": 404.98656}, {"ts": 1773135420000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 177444.65, "quote_volume": 31229.74067, "trades": 107, "taker_buy_volume": 100835.14, "taker_buy_quote": 17746.98464}, {"ts": 1773135480000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 332905.76, "quote_volume": 58268.31746, "trades": 150, "taker_buy_volume": 118133.65, "taker_buy_quote": 20683.19821}, {"ts": 1773135540000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 2286.33, "quote_volume": 401.97383, "trades": 8, "taker_buy_volume": 1866.08, "taker_buy_quote": 328.43008}, {"ts": 1773135600000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 479.19, "quote_volume": 83.85825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773135660000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 80.75, "quote_volume": 14.13125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773135720000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 69125.88, "quote_volume": 12097.029, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773135780000, "open": 0.175, "high": 0.176, "low": 0.174, "close": 0.175, "volume": 439008.18, "quote_volume": 76826.3671, "trades": 125, "taker_buy_volume": 244675.06, "taker_buy_quote": 42818.1711}, {"ts": 1773135840000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 3000.0, "quote_volume": 525.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773135900000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 12296.15, "quote_volume": 2151.82625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773135960000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 3448.86, "quote_volume": 603.5505, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136020000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 6108.95, "quote_volume": 1070.10636, "trades": 5, "taker_buy_volume": 1040.11, "taker_buy_quote": 183.05936}, {"ts": 1773136080000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 11820.2, "quote_volume": 2068.535, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136140000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136200000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 231714.22, "quote_volume": 40550.07372, "trades": 71, "taker_buy_volume": 107619.77, "taker_buy_quote": 18833.54497}, {"ts": 1773136260000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 103101.51, "quote_volume": 18037.58251, "trades": 30, "taker_buy_volume": 571.42, "taker_buy_quote": 99.9985}, {"ts": 1773136320000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 11.38, "quote_volume": 1.98012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136380000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136440000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 29351.32, "quote_volume": 5119.19535, "trades": 4, "taker_buy_volume": 12065.67, "taker_buy_quote": 2111.49225}, {"ts": 1773136500000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 9800.0, "quote_volume": 1705.2, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136560000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 125736.22, "quote_volume": 21878.01352, "trades": 56, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136620000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 534.78, "quote_volume": 92.5604, "trades": 2, "taker_buy_volume": 43.46, "taker_buy_quote": 7.56204}, {"ts": 1773136680000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773136740000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 140777.05, "quote_volume": 24496.82786, "trades": 37, "taker_buy_volume": 130957.21, "taker_buy_quote": 22788.1757}, {"ts": 1773136800000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 22125.92, "quote_volume": 3871.5475, "trades": 18, "taker_buy_volume": 21637.42, "taker_buy_quote": 3786.5485}, {"ts": 1773136860000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 5472.97, "quote_volume": 957.76975, "trades": 11, "taker_buy_volume": 5472.97, "taker_buy_quote": 957.76975}, {"ts": 1773136920000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 4585.08, "quote_volume": 802.389, "trades": 2, "taker_buy_volume": 4585.08, "taker_buy_quote": 802.389}, {"ts": 1773136980000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1400.85, "quote_volume": 243.7479, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137040000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 282.69, "quote_volume": 49.35906, "trades": 3, "taker_buy_volume": 171.0, "taker_buy_quote": 29.925}, {"ts": 1773137100000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 300.81, "quote_volume": 52.62594, "trades": 2, "taker_buy_volume": 285.0, "taker_buy_quote": 49.875}, {"ts": 1773137160000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 1614.8, "quote_volume": 282.49251, "trades": 7, "taker_buy_volume": 1517.31, "taker_buy_quote": 265.52925}, {"ts": 1773137220000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 195.32, "quote_volume": 33.98568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137280000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 4327.28, "quote_volume": 754.9722, "trades": 3, "taker_buy_volume": 2025.48, "taker_buy_quote": 354.459}, {"ts": 1773137340000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 209.59, "quote_volume": 36.64952, "trades": 5, "taker_buy_volume": 180.86, "taker_buy_quote": 31.6505}, {"ts": 1773137400000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 106804.73, "quote_volume": 18689.38077, "trades": 82, "taker_buy_volume": 105357.75, "taker_buy_quote": 18437.60625}, {"ts": 1773137460000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137520000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1793.98, "quote_volume": 313.9465, "trades": 4, "taker_buy_volume": 1793.98, "taker_buy_quote": 313.9465}, {"ts": 1773137580000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 10897.19, "quote_volume": 1907.00825, "trades": 7, "taker_buy_volume": 10897.19, "taker_buy_quote": 1907.00825}, {"ts": 1773137640000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137700000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 4479.82, "quote_volume": 779.48868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137760000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137820000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 417.7, "quote_volume": 72.6798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773137880000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 108.24, "quote_volume": 18.88618, "trades": 2, "taker_buy_volume": 52.42, "taker_buy_quote": 9.1735}, {"ts": 1773137940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773138000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1187.34, "quote_volume": 207.7845, "trades": 2, "taker_buy_volume": 1187.34, "taker_buy_quote": 207.7845}, {"ts": 1773138060000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 1902.8, "quote_volume": 332.9467, "trades": 6, "taker_buy_volume": 1859.5, "taker_buy_quote": 325.4125}, {"ts": 1773138120000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 7.8, "quote_volume": 1.3572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773138180000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 479.54, "quote_volume": 83.43996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773138240000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 53151.95, "quote_volume": 9252.3532, "trades": 12, "taker_buy_volume": 3913.9, "taker_buy_quote": 684.9325}, {"ts": 1773138300000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 30738.64, "quote_volume": 5348.52336, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773138360000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 131.06, "quote_volume": 22.80444, "trades": 1, "taker_buy_volume": 131.06, "taker_buy_quote": 22.80444}, {"ts": 1773138420000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 149405.23, "quote_volume": 25997.08144, "trades": 59, "taker_buy_volume": 125836.07, "taker_buy_quote": 21896.0476}, {"ts": 1773138480000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 222.05, "quote_volume": 38.47245, "trades": 3, "taker_buy_volume": 57.8, "taker_buy_quote": 10.0572}, {"ts": 1773138540000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 45265.37, "quote_volume": 7876.17438, "trades": 13, "taker_buy_volume": 45265.37, "taker_buy_quote": 7876.17438}, {"ts": 1773138600000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 19135.27, "quote_volume": 3329.53698, "trades": 37, "taker_buy_volume": 10088.25, "taker_buy_quote": 1755.3555}, {"ts": 1773138660000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773138720000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 8.7, "quote_volume": 1.5138, "trades": 1, "taker_buy_volume": 8.7, "taker_buy_quote": 1.5138}, {"ts": 1773138780000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 6.7, "quote_volume": 1.1658, "trades": 1, "taker_buy_volume": 6.7, "taker_buy_quote": 1.1658}, {"ts": 1773138840000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1385.05, "quote_volume": 240.9987, "trades": 2, "taker_buy_volume": 1385.05, "taker_buy_quote": 240.9987}, {"ts": 1773138900000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 101.0, "quote_volume": 17.574, "trades": 1, "taker_buy_volume": 101.0, "taker_buy_quote": 17.574}, {"ts": 1773138960000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 407.64, "quote_volume": 70.52172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139020000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 2023.19, "quote_volume": 350.01187, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139080000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 342.32, "quote_volume": 59.22136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139140000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 186.76, "quote_volume": 32.30948, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139200000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 193.28, "quote_volume": 33.63072, "trades": 2, "taker_buy_volume": 193.28, "taker_buy_quote": 33.63072}, {"ts": 1773139260000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 5057.54, "quote_volume": 880.01196, "trades": 2, "taker_buy_volume": 5057.54, "taker_buy_quote": 880.01196}, {"ts": 1773139320000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 870.95, "quote_volume": 150.69229, "trades": 3, "taker_buy_volume": 17.94, "taker_buy_quote": 3.12156}, {"ts": 1773139380000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 2740.52, "quote_volume": 474.10996, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139440000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 1881.39, "quote_volume": 325.50978, "trades": 3, "taker_buy_volume": 29.31, "taker_buy_quote": 5.09994}, {"ts": 1773139500000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 2504.32, "quote_volume": 433.34736, "trades": 4, "taker_buy_volume": 100.0, "taker_buy_quote": 17.4}, {"ts": 1773139560000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 2459.65, "quote_volume": 425.51945, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139620000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 1737.99, "quote_volume": 301.06582, "trades": 3, "taker_buy_volume": 393.55, "taker_buy_quote": 68.4777}, {"ts": 1773139680000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 2543.56, "quote_volume": 442.49936, "trades": 2, "taker_buy_volume": 2463.48, "taker_buy_quote": 428.64552}, {"ts": 1773139740000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 16.76, "quote_volume": 2.91624, "trades": 1, "taker_buy_volume": 16.76, "taker_buy_quote": 2.91624}, {"ts": 1773139800000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773139860000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 256419.99, "quote_volume": 44562.68871, "trades": 136, "taker_buy_volume": 46355.77, "taker_buy_quote": 8065.90398}, {"ts": 1773139920000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 90170.78, "quote_volume": 15689.91572, "trades": 25, "taker_buy_volume": 86758.24, "taker_buy_quote": 15096.13376}, {"ts": 1773139980000, "open": 0.174, "high": 0.175, "low": 0.173, "close": 0.175, "volume": 503527.89, "quote_volume": 87586.32062, "trades": 262, "taker_buy_volume": 94876.53, "taker_buy_quote": 16508.75993}, {"ts": 1773140040000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 28.57, "quote_volume": 4.99975, "trades": 1, "taker_buy_volume": 28.57, "taker_buy_quote": 4.99975}, {"ts": 1773140100000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 314603.48, "quote_volume": 54728.2831, "trades": 115, "taker_buy_volume": 80511.06, "taker_buy_quote": 14008.92444}, {"ts": 1773140160000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 5.83, "quote_volume": 1.01442, "trades": 1, "taker_buy_volume": 5.83, "taker_buy_quote": 1.01442}, {"ts": 1773140220000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 242.08, "quote_volume": 42.12192, "trades": 2, "taker_buy_volume": 242.08, "taker_buy_quote": 42.12192}, {"ts": 1773140280000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 76.49, "quote_volume": 13.30926, "trades": 1, "taker_buy_volume": 76.49, "taker_buy_quote": 13.30926}, {"ts": 1773140340000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 651050.07, "quote_volume": 112642.39067, "trades": 157, "taker_buy_volume": 330394.9, "taker_buy_quote": 57169.04626}, {"ts": 1773140400000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 356026.78, "quote_volume": 61597.12488, "trades": 82, "taker_buy_volume": 90951.03, "taker_buy_quote": 15739.02013}, {"ts": 1773140460000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 73575.44, "quote_volume": 12728.55112, "trades": 46, "taker_buy_volume": 3403.0, "taker_buy_quote": 588.719}, {"ts": 1773140520000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140580000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 1097.35, "quote_volume": 189.84155, "trades": 5, "taker_buy_volume": 1097.35, "taker_buy_quote": 189.84155}, {"ts": 1773140640000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 5365.06, "quote_volume": 922.79032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140700000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 282.15, "quote_volume": 48.5298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773140760000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 168.98, "quote_volume": 29.07914, "trades": 2, "taker_buy_volume": 14.58, "taker_buy_quote": 2.52234}, {"ts": 1773140820000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 1789.7, "quote_volume": 309.60798, "trades": 3, "taker_buy_volume": 1779.58, "taker_buy_quote": 307.86734}, {"ts": 1773140880000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 86.7, "quote_volume": 14.9991, "trades": 1, "taker_buy_volume": 86.7, "taker_buy_quote": 14.9991}, {"ts": 1773140940000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141000000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1590.64, "quote_volume": 273.59008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141060000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 578.91, "quote_volume": 99.57252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141120000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 7506.61, "quote_volume": 1291.13692, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141180000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 131.46, "quote_volume": 22.61112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141240000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 7693.9, "quote_volume": 1323.3508, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141300000, "open": 0.172, "high": 0.173, "low": 0.171, "close": 0.172, "volume": 192434.96, "quote_volume": 33091.44126, "trades": 221, "taker_buy_volume": 100334.35, "taker_buy_quote": 17257.56309}, {"ts": 1773141360000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 360846.43, "quote_volume": 62065.62654, "trades": 376, "taker_buy_volume": 218909.17, "taker_buy_quote": 37652.41782}, {"ts": 1773141420000, "open": 0.172, "high": 0.172, "low": 0.17, "close": 0.17, "volume": 515734.89, "quote_volume": 88193.24871, "trades": 307, "taker_buy_volume": 128964.08, "taker_buy_quote": 22064.67345}, {"ts": 1773141480000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 6326.55, "quote_volume": 1081.84005, "trades": 10, "taker_buy_volume": 6326.55, "taker_buy_quote": 1081.84005}, {"ts": 1773141540000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 23293.21, "quote_volume": 3959.8457, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773141600000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1276.76, "quote_volume": 218.32596, "trades": 3, "taker_buy_volume": 1276.76, "taker_buy_quote": 218.32596}, {"ts": 1773141660000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 181797.01, "quote_volume": 31087.28871, "trades": 13, "taker_buy_volume": 181797.01, "taker_buy_quote": 31087.28871}, {"ts": 1773141720000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 2954.44, "quote_volume": 505.20924, "trades": 13, "taker_buy_volume": 2954.44, "taker_buy_quote": 505.20924}, {"ts": 1773141780000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 22512.21, "quote_volume": 3841.35248, "trades": 11, "taker_buy_volume": 14276.78, "taker_buy_quote": 2441.32938}, {"ts": 1773141840000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 37599.65, "quote_volume": 6429.81211, "trades": 46, "taker_buy_volume": 17682.16, "taker_buy_quote": 3023.92132}, {"ts": 1773141900000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 121.8, "quote_volume": 20.9496, "trades": 1, "taker_buy_volume": 121.8, "taker_buy_quote": 20.9496}, {"ts": 1773141960000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 10703.04, "quote_volume": 1830.21984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142020000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 136129.15, "quote_volume": 23276.28571, "trades": 27, "taker_buy_volume": 12292.32, "taker_buy_quote": 2101.98672}, {"ts": 1773142080000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 274851.23, "quote_volume": 46730.2739, "trades": 79, "taker_buy_volume": 141649.72, "taker_buy_quote": 24086.0172}, {"ts": 1773142140000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1135.87, "quote_volume": 194.23377, "trades": 3, "taker_buy_volume": 1135.87, "taker_buy_quote": 194.23377}, {"ts": 1773142200000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 2273.95, "quote_volume": 386.87823, "trades": 5, "taker_buy_volume": 306.73, "taker_buy_quote": 52.45083}, {"ts": 1773142260000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 2439.08, "quote_volume": 416.98862, "trades": 2, "taker_buy_volume": 2345.02, "taker_buy_quote": 400.99842}, {"ts": 1773142320000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 299.64, "quote_volume": 50.95884, "trades": 3, "taker_buy_volume": 20.04, "taker_buy_quote": 3.42684}, {"ts": 1773142380000, "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": 1773142440000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 25.48, "quote_volume": 4.34837, "trades": 2, "taker_buy_volume": 16.77, "taker_buy_quote": 2.86767}, {"ts": 1773142500000, "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": 1773142560000, "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": 1773142620000, "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": 1773142680000, "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": 1773142740000, "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": 1773142800000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 47.22, "quote_volume": 8.0274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142860000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 6023.9, "quote_volume": 1024.063, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773142920000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 4804.1, "quote_volume": 821.5011, "trades": 3, "taker_buy_volume": 4804.1, "taker_buy_quote": 821.5011}, {"ts": 1773142980000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 4083.82, "quote_volume": 698.33322, "trades": 4, "taker_buy_volume": 4083.82, "taker_buy_quote": 698.33322}, {"ts": 1773143040000, "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": 1773143100000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 104442.23, "quote_volume": 17859.62133, "trades": 20, "taker_buy_volume": 104442.23, "taker_buy_quote": 17859.62133}, {"ts": 1773143160000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 2777.47, "quote_volume": 472.1699, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143220000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 3585.76, "quote_volume": 609.68087, "trades": 3, "taker_buy_volume": 101.67, "taker_buy_quote": 17.38557}, {"ts": 1773143280000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 3001.41, "quote_volume": 510.2397, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143340000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 2078.06, "quote_volume": 355.34826, "trades": 2, "taker_buy_volume": 2078.06, "taker_buy_quote": 355.34826}, {"ts": 1773143400000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 2302.19, "quote_volume": 392.05398, "trades": 3, "taker_buy_volume": 681.68, "taker_buy_quote": 116.56728}, {"ts": 1773143460000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 20125.47, "quote_volume": 3441.45537, "trades": 4, "taker_buy_volume": 20125.47, "taker_buy_quote": 3441.45537}, {"ts": 1773143520000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 76.17, "quote_volume": 13.02507, "trades": 2, "taker_buy_volume": 76.17, "taker_buy_quote": 13.02507}, {"ts": 1773143580000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 265.31, "quote_volume": 45.1027, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143640000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 202.17, "quote_volume": 34.51767, "trades": 2, "taker_buy_volume": 148.77, "taker_buy_quote": 25.43967}, {"ts": 1773143700000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143760000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 7772.39, "quote_volume": 1329.06556, "trades": 4, "taker_buy_volume": 7759.26, "taker_buy_quote": 1326.83346}, {"ts": 1773143820000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 247.64, "quote_volume": 42.28044, "trades": 4, "taker_buy_volume": 181.64, "taker_buy_quote": 31.06044}, {"ts": 1773143880000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 113.4, "quote_volume": 19.278, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773143940000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 2770.29, "quote_volume": 472.61719, "trades": 4, "taker_buy_volume": 1667.89, "taker_buy_quote": 285.20919}, {"ts": 1773144000000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 198.79, "quote_volume": 33.84788, "trades": 7, "taker_buy_volume": 53.58, "taker_buy_quote": 9.16218}, {"ts": 1773144060000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 6967.67, "quote_volume": 1187.9678, "trades": 4, "taker_buy_volume": 3463.9, "taker_buy_quote": 592.3269}, {"ts": 1773144120000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 9916.48, "quote_volume": 1694.68156, "trades": 4, "taker_buy_volume": 8879.96, "taker_buy_quote": 1518.47316}, {"ts": 1773144180000, "open": 0.171, "high": 0.171, "low": 0.169, "close": 0.17, "volume": 315241.19, "quote_volume": 53590.49035, "trades": 150, "taker_buy_volume": 96144.34, "taker_buy_quote": 16347.09393}, {"ts": 1773144240000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 216855.51, "quote_volume": 36866.57565, "trades": 66, "taker_buy_volume": 146072.37, "taker_buy_quote": 24833.44185}, {"ts": 1773144300000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 3535.74, "quote_volume": 601.0758, "trades": 16, "taker_buy_volume": 3535.74, "taker_buy_quote": 601.0758}, {"ts": 1773144360000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 13720.68, "quote_volume": 2332.5156, "trades": 7, "taker_buy_volume": 13720.68, "taker_buy_quote": 2332.5156}, {"ts": 1773144420000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 924.79, "quote_volume": 156.32474, "trades": 3, "taker_buy_volume": 35.23, "taker_buy_quote": 5.9891}, {"ts": 1773144480000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144540000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 116.68, "quote_volume": 19.8356, "trades": 2, "taker_buy_volume": 116.68, "taker_buy_quote": 19.8356}, {"ts": 1773144600000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 2182.35, "quote_volume": 370.9995, "trades": 2, "taker_buy_volume": 2182.35, "taker_buy_quote": 370.9995}, {"ts": 1773144660000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773144720000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 459.17, "quote_volume": 77.99973, "trades": 2, "taker_buy_volume": 400.0, "taker_buy_quote": 68.0}, {"ts": 1773144780000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 4057.17, "quote_volume": 689.7189, "trades": 5, "taker_buy_volume": 4057.17, "taker_buy_quote": 689.7189}, {"ts": 1773144840000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 7652.88, "quote_volume": 1293.63083, "trades": 6, "taker_buy_volume": 294.11, "taker_buy_quote": 49.9987}, {"ts": 1773144900000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 7388.47, "quote_volume": 1256.0399, "trades": 14, "taker_buy_volume": 7388.47, "taker_buy_quote": 1256.0399}, {"ts": 1773144960000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 171.62, "quote_volume": 29.1754, "trades": 3, "taker_buy_volume": 171.62, "taker_buy_quote": 29.1754}, {"ts": 1773145020000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773145080000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 2189.44, "quote_volume": 372.2048, "trades": 7, "taker_buy_volume": 2189.44, "taker_buy_quote": 372.2048}, {"ts": 1773145140000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 32645.15, "quote_volume": 5545.21569, "trades": 18, "taker_buy_volume": 28185.34, "taker_buy_quote": 4791.5078}, {"ts": 1773145200000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 7629.27, "quote_volume": 1295.84165, "trades": 11, "taker_buy_volume": 6495.02, "taker_buy_quote": 1104.1534}, {"ts": 1773145260000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 11813.5, "quote_volume": 2007.15329, "trades": 12, "taker_buy_volume": 10671.79, "taker_buy_quote": 1814.2043}, {"ts": 1773145320000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 6192.12, "quote_volume": 1052.6604, "trades": 2, "taker_buy_volume": 6192.12, "taker_buy_quote": 1052.6604}, {"ts": 1773145380000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 1879.05, "quote_volume": 319.1385, "trades": 7, "taker_buy_volume": 1579.05, "taker_buy_quote": 268.4385}, {"ts": 1773145440000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 4167.36, "quote_volume": 708.4512, "trades": 1, "taker_buy_volume": 4167.36, "taker_buy_quote": 708.4512}, {"ts": 1773145500000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 11177.58, "quote_volume": 1893.13065, "trades": 7, "taker_buy_volume": 4119.63, "taker_buy_quote": 700.3371}, {"ts": 1773145560000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 86308.09, "quote_volume": 14647.35485, "trades": 10, "taker_buy_volume": 61287.64, "taker_buy_quote": 10418.8988}, {"ts": 1773145620000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 8916.06, "quote_volume": 1507.11778, "trades": 2, "taker_buy_volume": 303.64, "taker_buy_quote": 51.6188}, {"ts": 1773145680000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 368295.03, "quote_volume": 62249.18459, "trades": 228, "taker_buy_volume": 155062.92, "taker_buy_quote": 26212.958}, {"ts": 1773145740000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 2590.39, "quote_volume": 438.13, "trades": 3, "taker_buy_volume": 354.09, "taker_buy_quote": 60.1953}, {"ts": 1773145800000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 46845.9, "quote_volume": 7922.93676, "trades": 79, "taker_buy_volume": 8706.39, "taker_buy_quote": 1477.35957}, {"ts": 1773145860000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 7861.21, "quote_volume": 1330.73993, "trades": 7, "taker_buy_volume": 2195.44, "taker_buy_quote": 373.2248}, {"ts": 1773145920000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 1049.62, "quote_volume": 178.24869, "trades": 3, "taker_buy_volume": 862.91, "taker_buy_quote": 146.6947}, {"ts": 1773145980000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 98.54, "quote_volume": 16.65326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773146040000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 4472.8, "quote_volume": 757.24215, "trades": 6, "taker_buy_volume": 1338.95, "taker_buy_quote": 227.6215}, {"ts": 1773146100000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 5.88, "quote_volume": 0.9996, "trades": 1, "taker_buy_volume": 5.88, "taker_buy_quote": 0.9996}, {"ts": 1773146160000, "open": 0.17, "high": 0.171, "low": 0.169, "close": 0.17, "volume": 341791.34, "quote_volume": 58043.52658, "trades": 153, "taker_buy_volume": 265949.71, "taker_buy_quote": 45211.6507}, {"ts": 1773146220000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 261050.92, "quote_volume": 44378.6564, "trades": 169, "taker_buy_volume": 143441.1, "taker_buy_quote": 24384.987}, {"ts": 1773146280000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 19185.95, "quote_volume": 3271.24363, "trades": 54, "taker_buy_volume": 17224.68, "taker_buy_quote": 2937.82773}, {"ts": 1773146340000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773146400000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 156210.48, "quote_volume": 26555.7816, "trades": 26, "taker_buy_volume": 60888.83, "taker_buy_quote": 10351.1011}, {"ts": 1773146460000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 154982.38, "quote_volume": 26347.0046, "trades": 73, "taker_buy_volume": 67111.36, "taker_buy_quote": 11408.9312}, {"ts": 1773146520000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 88404.91, "quote_volume": 15029.0157, "trades": 30, "taker_buy_volume": 88404.91, "taker_buy_quote": 15029.0157}, {"ts": 1773146580000, "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": 1773146640000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 116.95, "quote_volume": 19.99845, "trades": 1, "taker_buy_volume": 116.95, "taker_buy_quote": 19.99845}, {"ts": 1773146700000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 250.0, "quote_volume": 42.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773146760000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 225.5, "quote_volume": 38.5605, "trades": 1, "taker_buy_volume": 225.5, "taker_buy_quote": 38.5605}, {"ts": 1773146820000, "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": 1773146880000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 106.54, "quote_volume": 18.21834, "trades": 3, "taker_buy_volume": 106.54, "taker_buy_quote": 18.21834}, {"ts": 1773146940000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 9261.23, "quote_volume": 1580.48346, "trades": 5, "taker_buy_volume": 6074.36, "taker_buy_quote": 1038.71556}, {"ts": 1773147000000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 468.12, "quote_volume": 80.04852, "trades": 1, "taker_buy_volume": 468.12, "taker_buy_quote": 80.04852}, {"ts": 1773147060000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 80.36, "quote_volume": 13.74156, "trades": 1, "taker_buy_volume": 80.36, "taker_buy_quote": 13.74156}, {"ts": 1773147120000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 1555.55, "quote_volume": 264.99905, "trades": 2, "taker_buy_volume": 555.55, "taker_buy_quote": 94.99905}, {"ts": 1773147180000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 3070.36, "quote_volume": 521.99061, "trades": 2, "taker_buy_volume": 29.41, "taker_buy_quote": 5.02911}, {"ts": 1773147240000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 2456.14, "quote_volume": 419.99994, "trades": 1, "taker_buy_volume": 2456.14, "taker_buy_quote": 419.99994}, {"ts": 1773147300000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 100.0, "quote_volume": 17.1, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 17.1}, {"ts": 1773147360000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 3871.05, "quote_volume": 661.94955, "trades": 3, "taker_buy_volume": 3871.05, "taker_buy_quote": 661.94955}, {"ts": 1773147420000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 86104.89, "quote_volume": 14723.43669, "trades": 10, "taker_buy_volume": 85605.39, "taker_buy_quote": 14638.52169}, {"ts": 1773147480000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 659.4, "quote_volume": 112.7574, "trades": 1, "taker_buy_volume": 659.4, "taker_buy_quote": 112.7574}, {"ts": 1773147540000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1061.75, "quote_volume": 181.55925, "trades": 1, "taker_buy_volume": 1061.75, "taker_buy_quote": 181.55925}, {"ts": 1773147600000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 5331.49, "quote_volume": 906.3533, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773147660000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 670.64, "quote_volume": 114.0968, "trades": 2, "taker_buy_volume": 88.0, "taker_buy_quote": 15.048}, {"ts": 1773147720000, "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": 1773147780000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 239558.02, "quote_volume": 40962.27066, "trades": 90, "taker_buy_volume": 102503.41, "taker_buy_quote": 17528.08311}, {"ts": 1773147840000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 200.0, "quote_volume": 34.2, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 34.2}, {"ts": 1773147900000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 127748.69, "quote_volume": 21845.03342, "trades": 31, "taker_buy_volume": 127278.11, "taker_buy_quote": 21764.56424}, {"ts": 1773147960000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 1957.92, "quote_volume": 336.3013, "trades": 2, "taker_buy_volume": 1496.98, "taker_buy_quote": 257.48056}, {"ts": 1773148020000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 56186.61, "quote_volume": 9674.58712, "trades": 86, "taker_buy_volume": 56186.61, "taker_buy_quote": 9674.58712}, {"ts": 1773148080000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 4707.54, "quote_volume": 814.32114, "trades": 3, "taker_buy_volume": 4624.26, "taker_buy_quote": 799.99698}, {"ts": 1773148140000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 8816.8, "quote_volume": 1525.3064, "trades": 1, "taker_buy_volume": 8816.8, "taker_buy_quote": 1525.3064}, {"ts": 1773148200000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 3461.93, "quote_volume": 596.06368, "trades": 6, "taker_buy_volume": 611.72, "taker_buy_quote": 105.82756}, {"ts": 1773148260000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 65.71, "quote_volume": 11.36783, "trades": 1, "taker_buy_volume": 65.71, "taker_buy_quote": 11.36783}, {"ts": 1773148320000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773148380000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 40.0, "quote_volume": 6.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773148440000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 5876.47, "quote_volume": 1010.75284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773148500000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 2109.07, "quote_volume": 362.76004, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773148560000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 7.36, "quote_volume": 1.27328, "trades": 1, "taker_buy_volume": 7.36, "taker_buy_quote": 1.27328}, {"ts": 1773148620000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 1503.39, "quote_volume": 259.83615, "trades": 4, "taker_buy_volume": 1253.07, "taker_buy_quote": 216.78111}, {"ts": 1773148680000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 169262.64, "quote_volume": 29113.17408, "trades": 29, "taker_buy_volume": 5660.51, "taker_buy_quote": 973.60772}, {"ts": 1773148740000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 31803.44, "quote_volume": 5469.47179, "trades": 15, "taker_buy_volume": 31083.55, "taker_buy_quote": 5346.3706}, {"ts": 1773148800000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773148860000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773148920000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 6140.73, "quote_volume": 1050.20556, "trades": 3, "taker_buy_volume": 140.73, "taker_buy_quote": 24.20556}, {"ts": 1773148980000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 49975.26, "quote_volume": 8608.50807, "trades": 37, "taker_buy_volume": 49975.26, "taker_buy_quote": 8608.50807}, {"ts": 1773149040000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 388.86, "quote_volume": 66.98239, "trades": 2, "taker_buy_volume": 98.47, "taker_buy_quote": 17.03531}, {"ts": 1773149100000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 107049.73, "quote_volume": 18415.2655, "trades": 15, "taker_buy_volume": 2711.94, "taker_buy_quote": 469.16562}, {"ts": 1773149160000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 2910.26, "quote_volume": 503.47498, "trades": 1, "taker_buy_volume": 2910.26, "taker_buy_quote": 503.47498}, {"ts": 1773149220000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 564.42, "quote_volume": 97.08024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773149280000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 37331.11, "quote_volume": 6420.95092, "trades": 70, "taker_buy_volume": 211.9, "taker_buy_quote": 36.4468}, {"ts": 1773149340000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 2863.25, "quote_volume": 492.46758, "trades": 4, "taker_buy_volume": 2851.83, "taker_buy_quote": 490.51476}, {"ts": 1773149400000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 5340.69, "quote_volume": 915.62764, "trades": 7, "taker_buy_volume": 2369.65, "taker_buy_quote": 407.5798}, {"ts": 1773149460000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 3328.61, "quote_volume": 572.52092, "trades": 6, "taker_buy_volume": 3328.61, "taker_buy_quote": 572.52092}, {"ts": 1773149520000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 234.23, "quote_volume": 40.22924, "trades": 2, "taker_buy_volume": 175.91, "taker_buy_quote": 30.25652}, {"ts": 1773149580000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 72109.64, "quote_volume": 12330.75654, "trades": 34, "taker_buy_volume": 4823.68, "taker_buy_quote": 824.85738}, {"ts": 1773149640000, "open": 0.17, "high": 0.171, "low": 0.169, "close": 0.17, "volume": 821145.15, "quote_volume": 139594.62318, "trades": 391, "taker_buy_volume": 382154.93, "taker_buy_quote": 64966.7045}, {"ts": 1773149700000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 172500.58, "quote_volume": 29154.82772, "trades": 70, "taker_buy_volume": 16892.89, "taker_buy_quote": 2857.12811}, {"ts": 1773149760000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 106579.26, "quote_volume": 18013.10346, "trades": 277, "taker_buy_volume": 32529.06, "taker_buy_quote": 5498.61966}, {"ts": 1773149820000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 18083.83, "quote_volume": 3056.16727, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773149880000, "open": 0.169, "high": 0.17, "low": 0.168, "close": 0.169, "volume": 707185.99, "quote_volume": 119536.0771, "trades": 272, "taker_buy_volume": 480221.61, "taker_buy_quote": 81179.58864}, {"ts": 1773149940000, "open": 0.168, "high": 0.169, "low": 0.167, "close": 0.169, "volume": 819665.77, "quote_volume": 137663.05364, "trades": 551, "taker_buy_volume": 372866.44, "taker_buy_quote": 62642.87109}, {"ts": 1773150000000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 275742.04, "quote_volume": 46325.31009, "trades": 142, "taker_buy_volume": 91670.06, "taker_buy_quote": 15401.21745}, {"ts": 1773150060000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 133023.29, "quote_volume": 22476.43221, "trades": 58, "taker_buy_volume": 103557.28, "taker_buy_quote": 17501.18032}, {"ts": 1773150120000, "open": 0.168, "high": 0.17, "low": 0.168, "close": 0.17, "volume": 63777.4, "quote_volume": 10778.33527, "trades": 145, "taker_buy_volume": 37790.0, "taker_buy_quote": 6386.54776}, {"ts": 1773150180000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 34366.99, "quote_volume": 5807.92443, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773150240000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 242246.9, "quote_volume": 40940.3984, "trades": 162, "taker_buy_volume": 144891.89, "taker_buy_quote": 24487.40171}, {"ts": 1773150300000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 16261.92, "quote_volume": 2748.4746, "trades": 10, "taker_buy_volume": 210.12, "taker_buy_quote": 35.7204}, {"ts": 1773150360000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 332332.88, "quote_volume": 56491.18521, "trades": 93, "taker_buy_volume": 300960.51, "taker_buy_quote": 51163.2867}, {"ts": 1773150420000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 432842.78, "quote_volume": 73582.42687, "trades": 283, "taker_buy_volume": 183782.14, "taker_buy_quote": 31242.9638}, {"ts": 1773150480000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 494.82, "quote_volume": 84.1194, "trades": 4, "taker_buy_volume": 494.82, "taker_buy_quote": 84.1194}, {"ts": 1773150540000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 3342.88, "quote_volume": 565.04693, "trades": 3, "taker_buy_volume": 100.21, "taker_buy_quote": 17.0357}, {"ts": 1773150600000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 2927.83, "quote_volume": 496.57642, "trades": 7, "taker_buy_volume": 1773.15, "taker_buy_quote": 301.4355}, {"ts": 1773150660000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 176.47, "quote_volume": 29.9999, "trades": 1, "taker_buy_volume": 176.47, "taker_buy_quote": 29.9999}, {"ts": 1773150720000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 6551.1, "quote_volume": 1107.16531, "trades": 6, "taker_buy_volume": 29.41, "taker_buy_quote": 4.9997}, {"ts": 1773150780000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 27437.37, "quote_volume": 4658.80707, "trades": 6, "taker_buy_volume": 21891.54, "taker_buy_quote": 3721.5618}, {"ts": 1773150840000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 2440.43, "quote_volume": 412.73186, "trades": 6, "taker_buy_volume": 299.19, "taker_buy_quote": 50.8623}, {"ts": 1773150900000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 338.02, "quote_volume": 57.2289, "trades": 2, "taker_buy_volume": 103.52, "taker_buy_quote": 17.5984}, {"ts": 1773150960000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 1246.48, "quote_volume": 211.45159, "trades": 4, "taker_buy_volume": 796.47, "taker_buy_quote": 135.3999}, {"ts": 1773151020000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 543914.44, "quote_volume": 91921.54036, "trades": 227, "taker_buy_volume": 123927.56, "taker_buy_quote": 20943.75764}, {"ts": 1773151080000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 804.55, "quote_volume": 135.6757, "trades": 6, "taker_buy_volume": 511.3, "taker_buy_quote": 86.4097}, {"ts": 1773151140000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 1518.65, "quote_volume": 255.27256, "trades": 2, "taker_buy_volume": 139.36, "taker_buy_quote": 23.55184}, {"ts": 1773151200000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 5956.07, "quote_volume": 1002.25723, "trades": 7, "taker_buy_volume": 1637.47, "taker_buy_quote": 276.73243}, {"ts": 1773151260000, "open": 0.168, "high": 0.169, "low": 0.167, "close": 0.168, "volume": 634934.07, "quote_volume": 106261.29932, "trades": 347, "taker_buy_volume": 287801.14, "taker_buy_quote": 48138.10852}, {"ts": 1773151320000, "open": 0.167, "high": 0.169, "low": 0.167, "close": 0.168, "volume": 169573.37, "quote_volume": 28486.48943, "trades": 193, "taker_buy_volume": 68944.71, "taker_buy_quote": 11584.46105}, {"ts": 1773151380000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 8394.93, "quote_volume": 1410.79961, "trades": 10, "taker_buy_volume": 451.37, "taker_buy_quote": 76.28153}, {"ts": 1773151440000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 3047.43, "quote_volume": 513.97003, "trades": 5, "taker_buy_volume": 2001.79, "taker_buy_quote": 338.30251}, {"ts": 1773151500000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 1912.77, "quote_volume": 322.98207, "trades": 5, "taker_buy_volume": 1636.71, "taker_buy_quote": 276.60399}, {"ts": 1773151560000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 1212.85, "quote_volume": 204.85268, "trades": 5, "taker_buy_volume": 1093.88, "taker_buy_quote": 184.86572}, {"ts": 1773151620000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 324508.95, "quote_volume": 54521.00563, "trades": 180, "taker_buy_volume": 77515.36, "taker_buy_quote": 13026.08251}, {"ts": 1773151680000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 5958.59, "quote_volume": 996.73508, "trades": 14, "taker_buy_volume": 1650.55, "taker_buy_quote": 277.2924}, {"ts": 1773151740000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 461293.79, "quote_volume": 77046.96158, "trades": 332, "taker_buy_volume": 242865.15, "taker_buy_quote": 40569.3787}, {"ts": 1773151800000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 4372.36, "quote_volume": 730.27548, "trades": 4, "taker_buy_volume": 91.36, "taker_buy_quote": 15.34848}, {"ts": 1773151860000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 314479.48, "quote_volume": 52520.36346, "trades": 304, "taker_buy_volume": 209563.38, "taker_buy_quote": 34999.37476}, {"ts": 1773151920000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 131427.98, "quote_volume": 21966.3052, "trades": 65, "taker_buy_volume": 54742.9, "taker_buy_quote": 9159.89684}, {"ts": 1773151980000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 250007.24, "quote_volume": 41746.83219, "trades": 126, "taker_buy_volume": 97298.12, "taker_buy_quote": 16248.78604}, {"ts": 1773152040000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 32.32, "quote_volume": 5.36512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773152100000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 113172.71, "quote_volume": 18792.43439, "trades": 122, "taker_buy_volume": 91329.86, "taker_buy_quote": 15166.52129}, {"ts": 1773152160000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 12843.66, "quote_volume": 2132.04756, "trades": 27, "taker_buy_volume": 6791.26, "taker_buy_quote": 1127.34916}, {"ts": 1773152220000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 20690.28, "quote_volume": 3434.77941, "trades": 30, "taker_buy_volume": 13414.43, "taker_buy_quote": 2226.98831}, {"ts": 1773152280000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 4795.25, "quote_volume": 799.86306, "trades": 5, "taker_buy_volume": 3851.56, "taker_buy_quote": 643.21052}, {"ts": 1773152340000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 6905.01, "quote_volume": 1152.50307, "trades": 6, "taker_buy_volume": 6271.41, "taker_buy_quote": 1047.32547}, {"ts": 1773152400000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 226294.67, "quote_volume": 37789.175, "trades": 153, "taker_buy_volume": 73522.72, "taker_buy_quote": 12278.29424}, {"ts": 1773152460000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 223774.97, "quote_volume": 37372.86276, "trades": 47, "taker_buy_volume": 219465.51, "taker_buy_quote": 36653.18294}, {"ts": 1773152520000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 6198.8, "quote_volume": 1036.05713, "trades": 10, "taker_buy_volume": 857.53, "taker_buy_quote": 144.06504}, {"ts": 1773152580000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 4603.26, "quote_volume": 773.29907, "trades": 5, "taker_buy_volume": 4554.65, "taker_buy_quote": 765.1812}, {"ts": 1773152640000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 16061.25, "quote_volume": 2693.24883, "trades": 9, "taker_buy_volume": 11020.08, "taker_buy_quote": 1851.37344}, {"ts": 1773152700000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 4214.99, "quote_volume": 708.11832, "trades": 6, "taker_buy_volume": 4214.99, "taker_buy_quote": 708.11832}, {"ts": 1773152760000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 263051.86, "quote_volume": 44187.67959, "trades": 205, "taker_buy_volume": 112477.92, "taker_buy_quote": 18896.29056}, {"ts": 1773152820000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 9159.3, "quote_volume": 1538.7624, "trades": 7, "taker_buy_volume": 9159.3, "taker_buy_quote": 1538.7624}, {"ts": 1773152880000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 5414.68, "quote_volume": 909.66624, "trades": 8, "taker_buy_volume": 5414.68, "taker_buy_quote": 909.66624}, {"ts": 1773152940000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 6216.07, "quote_volume": 1044.29976, "trades": 4, "taker_buy_volume": 6216.07, "taker_buy_quote": 1044.29976}, {"ts": 1773153000000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 4109.02, "quote_volume": 690.26507, "trades": 5, "taker_buy_volume": 4058.73, "taker_buy_quote": 681.86664}, {"ts": 1773153060000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 385.16, "quote_volume": 64.70688, "trades": 3, "taker_buy_volume": 385.16, "taker_buy_quote": 64.70688}, {"ts": 1773153120000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 83.39, "quote_volume": 13.97868, "trades": 2, "taker_buy_volume": 52.55, "taker_buy_quote": 8.8284}, {"ts": 1773153180000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 3788.4, "quote_volume": 632.68756, "trades": 3, "taker_buy_volume": 24.76, "taker_buy_quote": 4.15968}, {"ts": 1773153240000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 17130.33, "quote_volume": 2876.27807, "trades": 43, "taker_buy_volume": 15512.96, "taker_buy_quote": 2606.17728}, {"ts": 1773153300000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 5748.62, "quote_volume": 965.76816, "trades": 6, "taker_buy_volume": 5748.62, "taker_buy_quote": 965.76816}, {"ts": 1773153360000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 6778.77, "quote_volume": 1132.45674, "trades": 7, "taker_buy_volume": 402.15, "taker_buy_quote": 67.5612}, {"ts": 1773153420000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 84.6, "quote_volume": 14.1282, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773153480000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 177.55, "quote_volume": 29.80061, "trades": 4, "taker_buy_volume": 149.76, "taker_buy_quote": 25.15968}, {"ts": 1773153540000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 208869.25, "quote_volume": 35090.034, "trades": 82, "taker_buy_volume": 93017.57, "taker_buy_quote": 15626.95176}, {"ts": 1773153600000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 298495.75, "quote_volume": 50445.78175, "trades": 166, "taker_buy_volume": 182007.39, "taker_buy_quote": 30759.24891}, {"ts": 1773153660000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 8078.96, "quote_volume": 1365.34424, "trades": 4, "taker_buy_volume": 8078.96, "taker_buy_quote": 1365.34424}, {"ts": 1773153720000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 32591.16, "quote_volume": 5507.88819, "trades": 29, "taker_buy_volume": 32573.31, "taker_buy_quote": 5504.88939}, {"ts": 1773153780000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 2041.71, "quote_volume": 344.5388, "trades": 5, "taker_buy_volume": 1531.52, "taker_buy_quote": 258.82688}, {"ts": 1773153840000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 4893.25, "quote_volume": 826.95925, "trades": 3, "taker_buy_volume": 4893.25, "taker_buy_quote": 826.95925}, {"ts": 1773153900000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 324109.59, "quote_volume": 54777.48811, "trades": 118, "taker_buy_volume": 130331.12, "taker_buy_quote": 22028.92668}, {"ts": 1773153960000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 33935.09, "quote_volume": 5701.88945, "trades": 4, "taker_buy_volume": 794.33, "taker_buy_quote": 134.24177}, {"ts": 1773154020000, "open": 0.168, "high": 0.17, "low": 0.168, "close": 0.169, "volume": 158302.27, "quote_volume": 26738.87709, "trades": 139, "taker_buy_volume": 119954.68, "taker_buy_quote": 20273.01272}, {"ts": 1773154080000, "open": 0.169, "high": 0.17, "low": 0.168, "close": 0.168, "volume": 418793.36, "quote_volume": 70779.54615, "trades": 321, "taker_buy_volume": 176862.14, "taker_buy_quote": 29896.19098}, {"ts": 1773154140000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 2958.49, "quote_volume": 499.98481, "trades": 4, "taker_buy_volume": 2958.49, "taker_buy_quote": 499.98481}, {"ts": 1773154200000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 297650.08, "quote_volume": 50297.6899, "trades": 191, "taker_buy_volume": 182335.09, "taker_buy_quote": 30814.63021}, {"ts": 1773154260000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 3156.0, "quote_volume": 533.364, "trades": 1, "taker_buy_volume": 3156.0, "taker_buy_quote": 533.364}, {"ts": 1773154320000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 3770.14, "quote_volume": 637.03462, "trades": 5, "taker_buy_volume": 3651.1, "taker_buy_quote": 617.0359}, {"ts": 1773154380000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 96484.97, "quote_volume": 16303.66933, "trades": 88, "taker_buy_volume": 91102.89, "taker_buy_quote": 15396.38841}, {"ts": 1773154440000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 1809.72, "quote_volume": 307.63542, "trades": 6, "taker_buy_volume": 1792.74, "taker_buy_quote": 304.7658}, {"ts": 1773154500000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 98.15, "quote_volume": 16.58735, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773154560000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 266407.59, "quote_volume": 45287.05959, "trades": 131, "taker_buy_volume": 233794.59, "taker_buy_quote": 39745.0803}, {"ts": 1773154620000, "open": 0.169, "high": 0.171, "low": 0.169, "close": 0.17, "volume": 11056.56, "quote_volume": 1883.85662, "trades": 21, "taker_buy_volume": 9791.74, "taker_buy_quote": 1668.96845}, {"ts": 1773154680000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 55599.29, "quote_volume": 9453.2496, "trades": 9, "taker_buy_volume": 1370.3, "taker_buy_quote": 234.3213}, {"ts": 1773154740000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 319.62, "quote_volume": 54.4559, "trades": 4, "taker_buy_volume": 120.5, "taker_buy_quote": 20.6055}, {"ts": 1773154800000, "open": 0.171, "high": 0.172, "low": 0.17, "close": 0.171, "volume": 632065.49, "quote_volume": 108082.94222, "trades": 482, "taker_buy_volume": 367070.31, "taker_buy_quote": 62769.23485}, {"ts": 1773154860000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 197344.3, "quote_volume": 33745.22903, "trades": 121, "taker_buy_volume": 98378.89, "taker_buy_quote": 16822.79019}, {"ts": 1773154920000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 4373.37, "quote_volume": 747.16253, "trades": 5, "taker_buy_volume": 3689.63, "taker_buy_quote": 630.92673}, {"ts": 1773154980000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 1910.73, "quote_volume": 326.55974, "trades": 4, "taker_buy_volume": 1735.64, "taker_buy_quote": 296.79444}, {"ts": 1773155040000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 112775.23, "quote_volume": 19284.57034, "trades": 68, "taker_buy_volume": 98199.93, "taker_buy_quote": 16792.19404}, {"ts": 1773155100000, "open": 0.171, "high": 0.172, "low": 0.17, "close": 0.17, "volume": 51170.73, "quote_volume": 8750.17818, "trades": 46, "taker_buy_volume": 3872.67, "taker_buy_quote": 662.26662}, {"ts": 1773155160000, "open": 0.17, "high": 0.171, "low": 0.169, "close": 0.169, "volume": 315152.21, "quote_volume": 53580.2266, "trades": 246, "taker_buy_volume": 142157.84, "taker_buy_quote": 24171.34327}, {"ts": 1773155220000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 119390.17, "quote_volume": 20296.63884, "trades": 96, "taker_buy_volume": 42904.91, "taker_buy_quote": 7294.14464}, {"ts": 1773155280000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 4988.51, "quote_volume": 848.06161, "trades": 8, "taker_buy_volume": 14.91, "taker_buy_quote": 2.54961}, {"ts": 1773155340000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 19118.37, "quote_volume": 3254.26329, "trades": 7, "taker_buy_volume": 4140.39, "taker_buy_quote": 708.00669}, {"ts": 1773155400000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 12614.07, "quote_volume": 2153.46386, "trades": 11, "taker_buy_volume": 9071.96, "taker_buy_quote": 1551.30516}, {"ts": 1773155460000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 9909.4, "quote_volume": 1693.4274, "trades": 8, "taker_buy_volume": 8829.4, "taker_buy_quote": 1509.8274}, {"ts": 1773155520000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 9896.84, "quote_volume": 1690.32865, "trades": 5, "taker_buy_volume": 7865.85, "taker_buy_quote": 1345.06035}, {"ts": 1773155580000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 17311.25, "quote_volume": 2952.19633, "trades": 12, "taker_buy_volume": 9283.83, "taker_buy_quote": 1587.53493}, {"ts": 1773155640000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 61845.44, "quote_volume": 10571.95068, "trades": 55, "taker_buy_volume": 41316.74, "taker_buy_quote": 7065.16254}, {"ts": 1773155700000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 300068.58, "quote_volume": 51028.52837, "trades": 163, "taker_buy_volume": 106670.54, "taker_buy_quote": 18150.86157}, {"ts": 1773155760000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 371838.54, "quote_volume": 63212.47303, "trades": 174, "taker_buy_volume": 160439.46, "taker_buy_quote": 27274.7082}, {"ts": 1773155820000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 16996.58, "quote_volume": 2903.48758, "trades": 6, "taker_buy_volume": 14068.98, "taker_buy_quote": 2405.79558}, {"ts": 1773155880000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 7347.28, "quote_volume": 1250.60511, "trades": 21, "taker_buy_volume": 1567.51, "taker_buy_quote": 268.04421}, {"ts": 1773155940000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 2316.6, "quote_volume": 394.19876, "trades": 14, "taker_buy_volume": 376.76, "taker_buy_quote": 64.42596}, {"ts": 1773156000000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773156060000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773156120000, "open": 0.17, "high": 0.171, "low": 0.169, "close": 0.169, "volume": 729728.13, "quote_volume": 124053.33418, "trades": 300, "taker_buy_volume": 280139.81, "taker_buy_quote": 47625.9611}, {"ts": 1773156180000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 359430.68, "quote_volume": 61103.2156, "trades": 75, "taker_buy_volume": 215440.22, "taker_buy_quote": 36624.8374}, {"ts": 1773156240000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 1946.43, "quote_volume": 331.18643, "trades": 23, "taker_buy_volume": 293.33, "taker_buy_quote": 50.15943}, {"ts": 1773156300000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 302297.77, "quote_volume": 51390.6209, "trades": 93, "taker_buy_volume": 130041.31, "taker_buy_quote": 22107.0227}, {"ts": 1773156360000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 64702.43, "quote_volume": 10999.1452, "trades": 66, "taker_buy_volume": 22008.27, "taker_buy_quote": 3741.4059}, {"ts": 1773156420000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 90486.74, "quote_volume": 15381.18685, "trades": 43, "taker_buy_volume": 84474.84, "taker_buy_quote": 14360.7228}, {"ts": 1773156480000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 37200.47, "quote_volume": 6324.14558, "trades": 35, "taker_buy_volume": 36995.39, "taker_buy_quote": 6289.28198}, {"ts": 1773156540000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 312.94, "quote_volume": 53.30464, "trades": 5, "taker_buy_volume": 104.84, "taker_buy_quote": 17.92764}, {"ts": 1773156600000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 108.31, "quote_volume": 18.4794, "trades": 2, "taker_buy_volume": 66.7, "taker_buy_quote": 11.4057}, {"ts": 1773156660000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 2000.0, "quote_volume": 342.0, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 342.0}, {"ts": 1773156720000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 1623.82, "quote_volume": 276.0494, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773156780000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 113918.33, "quote_volume": 19480.03443, "trades": 83, "taker_buy_volume": 63157.87, "taker_buy_quote": 10799.99577}, {"ts": 1773156840000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 215102.5, "quote_volume": 36567.425, "trades": 39, "taker_buy_volume": 9328.65, "taker_buy_quote": 1585.8705}, {"ts": 1773156900000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 40229.02, "quote_volume": 6838.55308, "trades": 42, "taker_buy_volume": 35095.66, "taker_buy_quote": 5966.2622}, {"ts": 1773156960000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 89660.36, "quote_volume": 15242.2612, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157020000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 17825.31, "quote_volume": 3030.3027, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157080000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 6979.19, "quote_volume": 1185.9341, "trades": 27, "taker_buy_volume": 1351.84, "taker_buy_quote": 229.8128}, {"ts": 1773157140000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 253.6, "quote_volume": 42.8584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157200000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 865.26, "quote_volume": 147.05274, "trades": 6, "taker_buy_volume": 823.8, "taker_buy_quote": 140.046}, {"ts": 1773157260000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 20633.99, "quote_volume": 3487.14431, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157320000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 624.59, "quote_volume": 105.56451, "trades": 4, "taker_buy_volume": 8.8, "taker_buy_quote": 1.496}, {"ts": 1773157380000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 117.99, "quote_volume": 20.0583, "trades": 2, "taker_buy_volume": 117.99, "taker_buy_quote": 20.0583}, {"ts": 1773157440000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157500000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 3590.95, "quote_volume": 609.27807, "trades": 5, "taker_buy_volume": 2407.52, "taker_buy_quote": 409.2784}, {"ts": 1773157560000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 9055.9, "quote_volume": 1539.503, "trades": 7, "taker_buy_volume": 9055.9, "taker_buy_quote": 1539.503}, {"ts": 1773157620000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 5615.8, "quote_volume": 949.0702, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773157680000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 1328.31, "quote_volume": 225.16268, "trades": 4, "taker_buy_volume": 678.29, "taker_buy_quote": 115.3093}, {"ts": 1773157740000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 52679.87, "quote_volume": 8953.6103, "trades": 67, "taker_buy_volume": 47958.16, "taker_buy_quote": 8152.8872}, {"ts": 1773157800000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 10461.82, "quote_volume": 1778.5094, "trades": 8, "taker_buy_volume": 10461.82, "taker_buy_quote": 1778.5094}, {"ts": 1773157860000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 6995.41, "quote_volume": 1183.2719, "trades": 8, "taker_buy_volume": 1047.61, "taker_buy_quote": 178.0937}, {"ts": 1773157920000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 4185.5, "quote_volume": 711.40931, "trades": 2, "taker_buy_volume": 4059.81, "taker_buy_quote": 690.1677}, {"ts": 1773157980000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 3040.8, "quote_volume": 515.90611, "trades": 3, "taker_buy_volume": 2010.91, "taker_buy_quote": 341.8547}, {"ts": 1773158040000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 45.55, "quote_volume": 7.7435, "trades": 2, "taker_buy_volume": 45.55, "taker_buy_quote": 7.7435}, {"ts": 1773158100000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 10000.0, "quote_volume": 1690.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773158160000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 129183.38, "quote_volume": 21959.8284, "trades": 100, "taker_buy_volume": 126684.83, "taker_buy_quote": 21536.4211}, {"ts": 1773158220000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773158280000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773158340000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 2051.76, "quote_volume": 350.79547, "trades": 4, "taker_buy_volume": 1996.27, "taker_buy_quote": 341.36217}, {"ts": 1773158400000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 73727.89, "quote_volume": 12607.51303, "trades": 77, "taker_buy_volume": 73048.45, "taker_buy_quote": 12491.32879}, {"ts": 1773158460000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 112689.25, "quote_volume": 19268.10775, "trades": 58, "taker_buy_volume": 11108.48, "taker_buy_quote": 1899.55008}, {"ts": 1773158520000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 21440.57, "quote_volume": 3644.8969, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773158580000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 1787.67, "quote_volume": 302.75547, "trades": 5, "taker_buy_volume": 639.24, "taker_buy_quote": 108.6708}, {"ts": 1773158640000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 34566.34, "quote_volume": 5841.73794, "trades": 26, "taker_buy_volume": 26.48, "taker_buy_quote": 4.5016}, {"ts": 1773158700000, "open": 0.169, "high": 0.17, "low": 0.168, "close": 0.169, "volume": 249197.37, "quote_volume": 42100.42502, "trades": 165, "taker_buy_volume": 56020.92, "taker_buy_quote": 9475.85678}, {"ts": 1773158760000, "open": 0.168, "high": 0.169, "low": 0.167, "close": 0.168, "volume": 270870.15, "quote_volume": 45499.50828, "trades": 125, "taker_buy_volume": 128274.63, "taker_buy_quote": 21550.14492}, {"ts": 1773158820000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 8235.59, "quote_volume": 1386.0114, "trades": 11, "taker_buy_volume": 2432.28, "taker_buy_quote": 411.05532}, {"ts": 1773158880000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 61835.84, "quote_volume": 10450.2473, "trades": 123, "taker_buy_volume": 61826.18, "taker_buy_quote": 10448.62442}, {"ts": 1773158940000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 26443.12, "quote_volume": 4468.88728, "trades": 57, "taker_buy_volume": 22930.11, "taker_buy_quote": 3875.18859}, {"ts": 1773159000000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 65780.07, "quote_volume": 11119.69783, "trades": 66, "taker_buy_volume": 50865.51, "taker_buy_quote": 8599.13719}, {"ts": 1773159060000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 188359.77, "quote_volume": 31832.80113, "trades": 127, "taker_buy_volume": 38196.84, "taker_buy_quote": 6455.26596}, {"ts": 1773159120000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 4211.74, "quote_volume": 707.94566, "trades": 10, "taker_buy_volume": 373.34, "taker_buy_quote": 63.09446}, {"ts": 1773159180000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 18440.87, "quote_volume": 3099.51454, "trades": 19, "taker_buy_volume": 1448.38, "taker_buy_quote": 244.77622}, {"ts": 1773159240000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 7746.39, "quote_volume": 1304.71424, "trades": 7, "taker_buy_volume": 3320.72, "taker_buy_quote": 561.20168}, {"ts": 1773159300000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 7675.96, "quote_volume": 1295.32624, "trades": 3, "taker_buy_volume": 5764.96, "taker_buy_quote": 974.27824}, {"ts": 1773159360000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 27614.33, "quote_volume": 4665.21877, "trades": 9, "taker_buy_volume": 26011.33, "taker_buy_quote": 4395.91477}, {"ts": 1773159420000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 54133.53, "quote_volume": 9151.53397, "trades": 32, "taker_buy_volume": 54133.53, "taker_buy_quote": 9151.53397}, {"ts": 1773159480000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 8814.16, "quote_volume": 1491.0048, "trades": 8, "taker_buy_volume": 1411.76, "taker_buy_quote": 239.9992}, {"ts": 1773159540000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 789.46, "quote_volume": 134.2082, "trades": 5, "taker_buy_volume": 789.46, "taker_buy_quote": 134.2082}, {"ts": 1773159600000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 16355.82, "quote_volume": 2780.4894, "trades": 5, "taker_buy_volume": 16355.82, "taker_buy_quote": 2780.4894}, {"ts": 1773159660000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 509857.16, "quote_volume": 86675.7172, "trades": 191, "taker_buy_volume": 413122.51, "taker_buy_quote": 70230.8267}, {"ts": 1773159720000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 16086.41, "quote_volume": 2737.80271, "trades": 26, "taker_buy_volume": 16027.96, "taker_buy_quote": 2727.86621}, {"ts": 1773159780000, "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": 1773159840000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1754.38, "quote_volume": 299.99898, "trades": 1, "taker_buy_volume": 1754.38, "taker_buy_quote": 299.99898}, {"ts": 1773159900000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 3475.23, "quote_volume": 594.26433, "trades": 3, "taker_buy_volume": 3475.23, "taker_buy_quote": 594.26433}, {"ts": 1773159960000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 20720.05, "quote_volume": 3539.77182, "trades": 10, "taker_buy_volume": 17363.32, "taker_buy_quote": 2969.12772}, {"ts": 1773160020000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 3522.27, "quote_volume": 598.9627, "trades": 9, "taker_buy_volume": 176.8, "taker_buy_quote": 30.2328}, {"ts": 1773160080000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 268.65, "quote_volume": 45.6705, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160140000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 112078.81, "quote_volume": 19057.46855, "trades": 89, "taker_buy_volume": 29283.93, "taker_buy_quote": 4982.33895}, {"ts": 1773160200000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 31.94, "quote_volume": 5.46174, "trades": 1, "taker_buy_volume": 31.94, "taker_buy_quote": 5.46174}, {"ts": 1773160260000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 9762.21, "quote_volume": 1669.33791, "trades": 1, "taker_buy_volume": 9762.21, "taker_buy_quote": 1669.33791}, {"ts": 1773160320000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 30453.62, "quote_volume": 5179.04522, "trades": 19, "taker_buy_volume": 1929.82, "taker_buy_quote": 329.99922}, {"ts": 1773160380000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 10931.91, "quote_volume": 1858.4247, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773160440000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 2217.61, "quote_volume": 377.0172, "trades": 3, "taker_buy_volume": 23.5, "taker_buy_quote": 4.0185}, {"ts": 1773160500000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 4086.93, "quote_volume": 695.6582, "trades": 5, "taker_buy_volume": 880.1, "taker_buy_quote": 150.4971}, {"ts": 1773160560000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 9227.46, "quote_volume": 1574.95449, "trades": 10, "taker_buy_volume": 6286.29, "taker_buy_quote": 1074.95559}, {"ts": 1773160620000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 855.43, "quote_volume": 146.11874, "trades": 6, "taker_buy_volume": 695.64, "taker_buy_quote": 118.95444}, {"ts": 1773160680000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 6152.11, "quote_volume": 1048.85797, "trades": 3, "taker_buy_volume": 2999.27, "taker_buy_quote": 512.87517}, {"ts": 1773160740000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 8674.6, "quote_volume": 1483.3566, "trades": 5, "taker_buy_volume": 8674.6, "taker_buy_quote": 1483.3566}, {"ts": 1773160800000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 1941.02, "quote_volume": 331.34294, "trades": 7, "taker_buy_volume": 1369.54, "taker_buy_quote": 234.19134}, {"ts": 1773160860000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 298289.64, "quote_volume": 51003.3095, "trades": 108, "taker_buy_volume": 245218.16, "taker_buy_quote": 41932.30536}, {"ts": 1773160920000, "open": 0.171, "high": 0.172, "low": 0.17, "close": 0.171, "volume": 153415.67, "quote_volume": 26234.35917, "trades": 184, "taker_buy_volume": 83548.49, "taker_buy_quote": 14287.10156}, {"ts": 1773160980000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 373.69, "quote_volume": 64.26796, "trades": 3, "taker_buy_volume": 366.97, "taker_buy_quote": 63.11884}, {"ts": 1773161040000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 959.12, "quote_volume": 164.54738, "trades": 2, "taker_buy_volume": 537.86, "taker_buy_quote": 92.51192}, {"ts": 1773161100000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 50021.35, "quote_volume": 8603.58289, "trades": 31, "taker_buy_volume": 49932.04, "taker_buy_quote": 8588.31088}, {"ts": 1773161160000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 69733.32, "quote_volume": 11924.40779, "trades": 9, "taker_buy_volume": 10.07, "taker_buy_quote": 1.73204}, {"ts": 1773161220000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 299801.84, "quote_volume": 51253.47255, "trades": 152, "taker_buy_volume": 90795.01, "taker_buy_quote": 15525.94671}, {"ts": 1773161280000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 10285.35, "quote_volume": 1748.53932, "trades": 12, "taker_buy_volume": 29.82, "taker_buy_quote": 5.09922}, {"ts": 1773161340000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 13865.36, "quote_volume": 2361.34313, "trades": 5, "taker_buy_volume": 4231.93, "taker_buy_quote": 723.66003}, {"ts": 1773161400000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 16994.71, "quote_volume": 2889.1007, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773161460000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 12143.27, "quote_volume": 2065.49978, "trades": 5, "taker_buy_volume": 1143.88, "taker_buy_quote": 195.60348}, {"ts": 1773161520000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 21515.72, "quote_volume": 3679.18812, "trades": 59, "taker_buy_volume": 21515.72, "taker_buy_quote": 3679.18812}, {"ts": 1773161580000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 236284.88, "quote_volume": 40404.71448, "trades": 152, "taker_buy_volume": 138564.77, "taker_buy_quote": 23694.57567}, {"ts": 1773161640000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 96.66, "quote_volume": 16.52886, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773161700000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 2001.73, "quote_volume": 343.97023, "trades": 4, "taker_buy_volume": 1674.4, "taker_buy_quote": 287.9968}, {"ts": 1773161760000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 34075.58, "quote_volume": 5860.99976, "trades": 2, "taker_buy_volume": 34075.58, "taker_buy_quote": 5860.99976}, {"ts": 1773161820000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 109763.76, "quote_volume": 18769.60296, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773161880000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 174109.66, "quote_volume": 29783.21791, "trades": 70, "taker_buy_volume": 173183.62, "taker_buy_quote": 29624.86507}, {"ts": 1773161940000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 4078.33, "quote_volume": 701.47276, "trades": 1, "taker_buy_volume": 4078.33, "taker_buy_quote": 701.47276}, {"ts": 1773162000000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 22235.39, "quote_volume": 3802.25169, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162060000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 4789.07, "quote_volume": 823.64104, "trades": 3, "taker_buy_volume": 4710.07, "taker_buy_quote": 810.13204}, {"ts": 1773162120000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 79.0, "quote_volume": 13.509, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162180000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 383309.75, "quote_volume": 65545.96725, "trades": 119, "taker_buy_volume": 122211.47, "taker_buy_quote": 20898.16137}, {"ts": 1773162240000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 213303.15, "quote_volume": 36474.73237, "trades": 55, "taker_buy_volume": 143319.29, "taker_buy_quote": 24507.59859}, {"ts": 1773162300000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 114813.03, "quote_volume": 19633.03443, "trades": 29, "taker_buy_volume": 110908.83, "taker_buy_quote": 18965.41623}, {"ts": 1773162360000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 2134.11, "quote_volume": 364.94103, "trades": 3, "taker_buy_volume": 8.22, "taker_buy_quote": 1.41384}, {"ts": 1773162420000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 10950.29, "quote_volume": 1872.94425, "trades": 8, "taker_buy_volume": 444.66, "taker_buy_quote": 76.48152}, {"ts": 1773162480000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 172444.59, "quote_volume": 29489.63227, "trades": 61, "taker_buy_volume": 44393.39, "taker_buy_quote": 7592.87707}, {"ts": 1773162540000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 2376.82, "quote_volume": 406.43622, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162600000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 4551.68, "quote_volume": 778.33728, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162660000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 4412.79, "quote_volume": 754.58709, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773162720000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 102000.46, "quote_volume": 17443.71382, "trades": 29, "taker_buy_volume": 1960.6, "taker_buy_quote": 336.89776}, {"ts": 1773162780000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 262803.92, "quote_volume": 44939.77206, "trades": 87, "taker_buy_volume": 119282.38, "taker_buy_quote": 20397.58872}, {"ts": 1773162840000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 363516.71, "quote_volume": 61812.58745, "trades": 160, "taker_buy_volume": 101388.2, "taker_buy_quote": 17250.74075}, {"ts": 1773162900000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 18874.33, "quote_volume": 3213.06814, "trades": 4, "taker_buy_volume": 4432.04, "taker_buy_quote": 757.87884}, {"ts": 1773162960000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 15548.19, "quote_volume": 2650.67226, "trades": 11, "taker_buy_volume": 7479.96, "taker_buy_quote": 1279.07316}, {"ts": 1773163020000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 31459.55, "quote_volume": 5361.58373, "trades": 37, "taker_buy_volume": 13460.23, "taker_buy_quote": 2301.69933}, {"ts": 1773163080000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 9368.42, "quote_volume": 1592.6314, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163140000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 164.12, "quote_volume": 27.9004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163200000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 2283.77, "quote_volume": 388.2409, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163260000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 274503.49, "quote_volume": 46665.5933, "trades": 64, "taker_buy_volume": 148469.92, "taker_buy_quote": 25239.8864}, {"ts": 1773163320000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 2163.33, "quote_volume": 367.7661, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163380000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 141.06, "quote_volume": 23.9802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163440000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 6534.27, "quote_volume": 1117.32335, "trades": 3, "taker_buy_volume": 6497.45, "taker_buy_quote": 1111.06395}, {"ts": 1773163500000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 4527.29, "quote_volume": 774.16659, "trades": 4, "taker_buy_volume": 4527.29, "taker_buy_quote": 774.16659}, {"ts": 1773163560000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 34821.16, "quote_volume": 5910.65386, "trades": 20, "taker_buy_volume": 882.22, "taker_buy_quote": 149.9774}, {"ts": 1773163620000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 1223.8, "quote_volume": 206.8222, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163680000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 169.02, "quote_volume": 28.7334, "trades": 2, "taker_buy_volume": 169.02, "taker_buy_quote": 28.7334}, {"ts": 1773163740000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 3022.99, "quote_volume": 512.99449, "trades": 5, "taker_buy_volume": 2109.18, "taker_buy_quote": 358.5606}, {"ts": 1773163800000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 282.12, "quote_volume": 47.9604, "trades": 2, "taker_buy_volume": 282.12, "taker_buy_quote": 47.9604}, {"ts": 1773163860000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 816.3, "quote_volume": 137.9547, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773163920000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 143.88, "quote_volume": 24.4596, "trades": 2, "taker_buy_volume": 143.88, "taker_buy_quote": 24.4596}, {"ts": 1773163980000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 3082.88, "quote_volume": 524.007, "trades": 6, "taker_buy_volume": 3000.28, "taker_buy_quote": 510.0476}, {"ts": 1773164040000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 4828.05, "quote_volume": 820.7685, "trades": 7, "taker_buy_volume": 4828.05, "taker_buy_quote": 820.7685}, {"ts": 1773164100000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 366619.3, "quote_volume": 61960.79119, "trades": 197, "taker_buy_volume": 211206.96, "taker_buy_quote": 35696.10573}, {"ts": 1773164160000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 275657.05, "quote_volume": 46586.24145, "trades": 64, "taker_buy_volume": 187051.86, "taker_buy_quote": 31611.96434}, {"ts": 1773164220000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 211.34, "quote_volume": 35.53459, "trades": 2, "taker_buy_volume": 29.47, "taker_buy_quote": 4.98043}, {"ts": 1773164280000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 2148.06, "quote_volume": 361.53542, "trades": 9, "taker_buy_volume": 661.34, "taker_buy_quote": 111.76646}, {"ts": 1773164340000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 68.83, "quote_volume": 11.63227, "trades": 2, "taker_buy_volume": 68.83, "taker_buy_quote": 11.63227}, {"ts": 1773164400000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 57268.83, "quote_volume": 9621.16344, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773164460000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 25544.56, "quote_volume": 4293.9708, "trades": 10, "taker_buy_volume": 2484.72, "taker_buy_quote": 419.91768}, {"ts": 1773164520000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 1677.84, "quote_volume": 281.87712, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773164580000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 6.95, "quote_volume": 1.17455, "trades": 1, "taker_buy_volume": 6.95, "taker_buy_quote": 1.17455}, {"ts": 1773164640000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 2936.66, "quote_volume": 495.99969, "trades": 4, "taker_buy_volume": 2640.81, "taker_buy_quote": 446.29689}, {"ts": 1773164700000, "open": 0.169, "high": 0.169, "low": 0.167, "close": 0.168, "volume": 493814.78, "quote_volume": 82963.76265, "trades": 126, "taker_buy_volume": 126498.79, "taker_buy_quote": 21254.87633}, {"ts": 1773164760000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 16570.08, "quote_volume": 2783.77344, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773164820000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 153898.81, "quote_volume": 25999.89958, "trades": 87, "taker_buy_volume": 123522.47, "taker_buy_quote": 20875.29743}, {"ts": 1773164880000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 86864.16, "quote_volume": 14680.7548, "trades": 79, "taker_buy_volume": 73188.91, "taker_buy_quote": 12369.63755}, {"ts": 1773164940000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 124828.77, "quote_volume": 21096.34593, "trades": 35, "taker_buy_volume": 283.8, "taker_buy_quote": 48.246}, {"ts": 1773165000000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 5666.62, "quote_volume": 956.00317, "trades": 9, "taker_buy_volume": 4011.01, "taker_buy_quote": 677.86069}, {"ts": 1773165060000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 92.53, "quote_volume": 15.54504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165120000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 1942.96, "quote_volume": 327.718, "trades": 6, "taker_buy_volume": 1300.72, "taker_buy_quote": 219.82168}, {"ts": 1773165180000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 87.75, "quote_volume": 14.742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165240000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 4243.71, "quote_volume": 717.18699, "trades": 5, "taker_buy_volume": 4243.71, "taker_buy_quote": 717.18699}, {"ts": 1773165300000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 7484.93, "quote_volume": 1259.33528, "trades": 11, "taker_buy_volume": 1867.04, "taker_buy_quote": 315.52976}, {"ts": 1773165360000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 753.58, "quote_volume": 127.35502, "trades": 3, "taker_buy_volume": 753.58, "taker_buy_quote": 127.35502}, {"ts": 1773165420000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 2722.4, "quote_volume": 459.80723, "trades": 4, "taker_buy_volume": 2444.03, "taker_buy_quote": 413.04107}, {"ts": 1773165480000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 2138.41, "quote_volume": 361.39129, "trades": 3, "taker_buy_volume": 2138.41, "taker_buy_quote": 361.39129}, {"ts": 1773165540000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 34161.25, "quote_volume": 5739.68046, "trades": 10, "taker_buy_volume": 590.46, "taker_buy_quote": 99.78774}, {"ts": 1773165600000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 163232.55, "quote_volume": 27423.51761, "trades": 24, "taker_buy_volume": 449.21, "taker_buy_quote": 75.91649}, {"ts": 1773165660000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 9190.54, "quote_volume": 1549.47043, "trades": 7, "taker_buy_volume": 5459.71, "taker_buy_quote": 922.69099}, {"ts": 1773165720000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 9013.58, "quote_volume": 1520.77975, "trades": 8, "taker_buy_volume": 6498.31, "taker_buy_quote": 1098.21439}, {"ts": 1773165780000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773165840000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 590.14, "quote_volume": 99.43366, "trades": 4, "taker_buy_volume": 290.14, "taker_buy_quote": 49.03366}, {"ts": 1773165900000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 5133.83, "quote_volume": 864.73571, "trades": 7, "taker_buy_volume": 2252.27, "taker_buy_quote": 380.63363}, {"ts": 1773165960000, "open": 0.168, "high": 0.169, "low": 0.167, "close": 0.168, "volume": 240203.17, "quote_volume": 40346.18228, "trades": 214, "taker_buy_volume": 154497.57, "taker_buy_quote": 25963.17913}, {"ts": 1773166020000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 99562.77, "quote_volume": 16724.25631, "trades": 65, "taker_buy_volume": 29568.57, "taker_buy_quote": 4967.51976}, {"ts": 1773166080000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 43186.93, "quote_volume": 7225.72713, "trades": 11, "taker_buy_volume": 13509.82, "taker_buy_quote": 2269.64976}, {"ts": 1773166140000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 3261.57, "quote_volume": 546.33196, "trades": 9, "taker_buy_volume": 1649.77, "taker_buy_quote": 277.16136}, {"ts": 1773166200000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 4148.64, "quote_volume": 692.94192, "trades": 6, "taker_buy_volume": 119.04, "taker_buy_quote": 19.99872}, {"ts": 1773166260000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 196187.47, "quote_volume": 32763.50749, "trades": 218, "taker_buy_volume": 200.0, "taker_buy_quote": 33.6}, {"ts": 1773166320000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 138631.79, "quote_volume": 23151.50893, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773166380000, "open": 0.167, "high": 0.168, "low": 0.166, "close": 0.167, "volume": 197262.22, "quote_volume": 32962.12765, "trades": 111, "taker_buy_volume": 135995.11, "taker_buy_quote": 22733.47918}, {"ts": 1773166440000, "open": 0.167, "high": 0.167, "low": 0.165, "close": 0.167, "volume": 533124.14, "quote_volume": 88504.30317, "trades": 317, "taker_buy_volume": 324618.2, "taker_buy_quote": 53898.1101}, {"ts": 1773166500000, "open": 0.167, "high": 0.167, "low": 0.165, "close": 0.166, "volume": 50629.68, "quote_volume": 8391.34272, "trades": 50, "taker_buy_volume": 7844.51, "taker_buy_quote": 1302.2186}, {"ts": 1773166560000, "open": 0.166, "high": 0.167, "low": 0.165, "close": 0.167, "volume": 204027.71, "quote_volume": 33875.83722, "trades": 155, "taker_buy_volume": 141712.04, "taker_buy_quote": 23531.6242}, {"ts": 1773166620000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 10298.33, "quote_volume": 1719.75776, "trades": 3, "taker_buy_volume": 10234.98, "taker_buy_quote": 1709.24166}, {"ts": 1773166680000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 308890.74, "quote_volume": 51280.68251, "trades": 116, "taker_buy_volume": 101432.54, "taker_buy_quote": 16842.62131}, {"ts": 1773166740000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 43466.36, "quote_volume": 7174.10127, "trades": 95, "taker_buy_volume": 2151.87, "taker_buy_quote": 357.21042}, {"ts": 1773166800000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 27874.11, "quote_volume": 4625.1666, "trades": 62, "taker_buy_volume": 25938.45, "taker_buy_quote": 4305.7827}, {"ts": 1773166860000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 5304.54, "quote_volume": 878.96096, "trades": 30, "taker_buy_volume": 3711.86, "taker_buy_quote": 616.16876}, {"ts": 1773166920000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 214662.05, "quote_volume": 35633.9003, "trades": 109, "taker_buy_volume": 161048.34, "taker_buy_quote": 26734.02444}, {"ts": 1773166980000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 49653.09, "quote_volume": 8243.07825, "trades": 27, "taker_buy_volume": 48706.8, "taker_buy_quote": 8085.99411}, {"ts": 1773167040000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 2268.58, "quote_volume": 378.46948, "trades": 2, "taker_buy_volume": 1885.2, "taker_buy_quote": 314.8284}, {"ts": 1773167100000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 10035.54, "quote_volume": 1674.58546, "trades": 7, "taker_buy_volume": 8685.82, "taker_buy_quote": 1450.53194}, {"ts": 1773167160000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 8068.98, "quote_volume": 1344.95208, "trades": 4, "taker_buy_volume": 5501.4, "taker_buy_quote": 918.7338}, {"ts": 1773167220000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 878.35, "quote_volume": 146.68445, "trades": 1, "taker_buy_volume": 878.35, "taker_buy_quote": 146.68445}, {"ts": 1773167280000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 3537.74, "quote_volume": 587.87458, "trades": 5, "taker_buy_volume": 609.74, "taker_buy_quote": 101.82658}, {"ts": 1773167340000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 3359.27, "quote_volume": 560.99809, "trades": 2, "taker_buy_volume": 3359.27, "taker_buy_quote": 560.99809}, {"ts": 1773167400000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 219150.21, "quote_volume": 36379.96821, "trades": 60, "taker_buy_volume": 59171.86, "taker_buy_quote": 9823.56211}, {"ts": 1773167460000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 6265.92, "quote_volume": 1040.32697, "trades": 10, "taker_buy_volume": 184.25, "taker_buy_quote": 30.76975}, {"ts": 1773167520000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 3586.01, "quote_volume": 595.87328, "trades": 5, "taker_buy_volume": 595.62, "taker_buy_quote": 99.46854}, {"ts": 1773167580000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 101934.18, "quote_volume": 16921.59698, "trades": 23, "taker_buy_volume": 523.1, "taker_buy_quote": 87.3577}, {"ts": 1773167640000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 2194.17, "quote_volume": 366.42639, "trades": 14, "taker_buy_volume": 2194.17, "taker_buy_quote": 366.42639}, {"ts": 1773167700000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 366214.19, "quote_volume": 61157.76973, "trades": 214, "taker_buy_volume": 262029.01, "taker_buy_quote": 43758.84467}, {"ts": 1773167760000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 250667.59, "quote_volume": 41859.87025, "trades": 207, "taker_buy_volume": 130248.94, "taker_buy_quote": 21751.57298}, {"ts": 1773167820000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 6162.53, "quote_volume": 1027.42626, "trades": 13, "taker_buy_volume": 4446.28, "taker_buy_quote": 742.52876}, {"ts": 1773167880000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 2092.64, "quote_volume": 349.42001, "trades": 3, "taker_buy_volume": 2041.77, "taker_buy_quote": 340.97559}, {"ts": 1773167940000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 31877.38, "quote_volume": 5302.629, "trades": 12, "taker_buy_volume": 10983.92, "taker_buy_quote": 1834.31464}, {"ts": 1773168000000, "open": 0.166, "high": 0.167, "low": 0.165, "close": 0.166, "volume": 169199.54, "quote_volume": 28093.17022, "trades": 76, "taker_buy_volume": 65339.54, "taker_buy_quote": 10853.27755}, {"ts": 1773168060000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 18532.83, "quote_volume": 3094.63111, "trades": 18, "taker_buy_volume": 18181.33, "taker_buy_quote": 3036.28211}, {"ts": 1773168120000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 3303.09, "quote_volume": 551.31754, "trades": 3, "taker_buy_volume": 3004.6, "taker_buy_quote": 501.7682}, {"ts": 1773168180000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 11849.46, "quote_volume": 1975.5483, "trades": 6, "taker_buy_volume": 8537.94, "taker_buy_quote": 1425.83598}, {"ts": 1773168240000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 147618.64, "quote_volume": 24523.42617, "trades": 78, "taker_buy_volume": 91299.33, "taker_buy_quote": 15174.42071}, {"ts": 1773168300000, "open": 0.167, "high": 0.167, "low": 0.165, "close": 0.166, "volume": 264521.29, "quote_volume": 43916.98856, "trades": 82, "taker_buy_volume": 36357.13, "taker_buy_quote": 6044.3998}, {"ts": 1773168360000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 162633.78, "quote_volume": 26987.05535, "trades": 88, "taker_buy_volume": 144057.71, "taker_buy_quote": 23913.57986}, {"ts": 1773168420000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 14984.37, "quote_volume": 2489.03508, "trades": 7, "taker_buy_volume": 1629.66, "taker_buy_quote": 272.15322}, {"ts": 1773168480000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 12821.2, "quote_volume": 2128.42652, "trades": 8, "taker_buy_volume": 107.32, "taker_buy_quote": 17.92244}, {"ts": 1773168540000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 12796.25, "quote_volume": 2124.26185, "trades": 4, "taker_buy_volume": 84.35, "taker_buy_quote": 14.08645}, {"ts": 1773168600000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 32721.25, "quote_volume": 5451.70096, "trades": 68, "taker_buy_volume": 19973.46, "taker_buy_quote": 3335.56782}, {"ts": 1773168660000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 11109.48, "quote_volume": 1846.89664, "trades": 37, "taker_buy_volume": 2722.96, "taker_buy_quote": 454.73432}, {"ts": 1773168720000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 24261.68, "quote_volume": 4049.51759, "trades": 59, "taker_buy_volume": 22078.71, "taker_buy_quote": 3687.14457}, {"ts": 1773168780000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 27683.22, "quote_volume": 4623.09774, "trades": 4, "taker_buy_volume": 27683.22, "taker_buy_quote": 4623.09774}, {"ts": 1773168840000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 5126.96, "quote_volume": 855.82394, "trades": 4, "taker_buy_volume": 4748.58, "taker_buy_quote": 793.01286}, {"ts": 1773168900000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 3153.38, "quote_volume": 526.61446, "trades": 3, "taker_buy_volume": 3153.38, "taker_buy_quote": 526.61446}, {"ts": 1773168960000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 181012.81, "quote_volume": 30047.14009, "trades": 117, "taker_buy_volume": 71696.84, "taker_buy_quote": 11901.67544}, {"ts": 1773169020000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 1558.72, "quote_volume": 258.80746, "trades": 16, "taker_buy_volume": 59.94, "taker_buy_quote": 10.00998}, {"ts": 1773169080000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 18.76, "quote_volume": 3.11416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773169140000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 81092.76, "quote_volume": 13462.4693, "trades": 16, "taker_buy_volume": 1071.14, "taker_buy_quote": 178.88038}, {"ts": 1773169200000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 1497.33, "quote_volume": 249.37407, "trades": 14, "taker_buy_volume": 817.29, "taker_buy_quote": 136.48743}, {"ts": 1773169260000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 19116.04, "quote_volume": 3190.0453, "trades": 6, "taker_buy_volume": 16782.66, "taker_buy_quote": 2802.70422}, {"ts": 1773169320000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 3432.03, "quote_volume": 569.72596, "trades": 3, "taker_buy_volume": 8.98, "taker_buy_quote": 1.49966}, {"ts": 1773169380000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 364195.76, "quote_volume": 60820.69192, "trades": 158, "taker_buy_volume": 254346.44, "taker_buy_quote": 42475.85548}, {"ts": 1773169440000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 190063.48, "quote_volume": 31739.79046, "trades": 128, "taker_buy_volume": 25571.69, "taker_buy_quote": 4270.47223}, {"ts": 1773169500000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 177071.66, "quote_volume": 29561.72084, "trades": 33, "taker_buy_volume": 167825.28, "taker_buy_quote": 28026.82176}, {"ts": 1773169560000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 110875.84, "quote_volume": 18516.26528, "trades": 33, "taker_buy_volume": 3580.52, "taker_buy_quote": 597.94684}, {"ts": 1773169620000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 161927.34, "quote_volume": 27041.86578, "trades": 33, "taker_buy_volume": 161861.91, "taker_buy_quote": 27030.93897}, {"ts": 1773169680000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 454.23, "quote_volume": 75.87158, "trades": 3, "taker_buy_volume": 15.17, "taker_buy_quote": 2.54856}, {"ts": 1773169740000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 120.0, "quote_volume": 20.101, "trades": 2, "taker_buy_volume": 61.0, "taker_buy_quote": 10.248}, {"ts": 1773169800000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 3027.5, "quote_volume": 506.20738, "trades": 6, "taker_buy_volume": 614.88, "taker_buy_quote": 103.29984}, {"ts": 1773169860000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 171560.7, "quote_volume": 28650.81547, "trades": 49, "taker_buy_volume": 66108.37, "taker_buy_quote": 11040.27636}, {"ts": 1773169920000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 1034.06, "quote_volume": 172.71702, "trades": 4, "taker_buy_volume": 29.0, "taker_buy_quote": 4.872}, {"ts": 1773169980000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 224.7, "quote_volume": 37.7496, "trades": 2, "taker_buy_volume": 224.7, "taker_buy_quote": 37.7496}, {"ts": 1773170040000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170100000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 2834.43, "quote_volume": 473.34981, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170160000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 381.31, "quote_volume": 63.91692, "trades": 2, "taker_buy_volume": 238.15, "taker_buy_quote": 40.0092}, {"ts": 1773170220000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 3934.25, "quote_volume": 660.954, "trades": 5, "taker_buy_volume": 3934.25, "taker_buy_quote": 660.954}, {"ts": 1773170280000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 74958.38, "quote_volume": 12518.04946, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170340000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 296.39, "quote_volume": 49.50636, "trades": 3, "taker_buy_volume": 9.23, "taker_buy_quote": 1.55064}, {"ts": 1773170400000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 97513.53, "quote_volume": 16284.80104, "trades": 77, "taker_buy_volume": 88696.85, "taker_buy_quote": 14812.41548}, {"ts": 1773170460000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 84739.57, "quote_volume": 14150.68449, "trades": 43, "taker_buy_volume": 13428.21, "taker_buy_quote": 2242.51107}, {"ts": 1773170520000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 3352.14, "quote_volume": 556.48046, "trades": 7, "taker_buy_volume": 25.22, "taker_buy_quote": 4.21174}, {"ts": 1773170580000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 133564.63, "quote_volume": 22307.51013, "trades": 193, "taker_buy_volume": 133368.2, "taker_buy_quote": 22274.70632}, {"ts": 1773170640000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 92.96, "quote_volume": 15.61728, "trades": 2, "taker_buy_volume": 92.96, "taker_buy_quote": 15.61728}, {"ts": 1773170700000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 137635.47, "quote_volume": 22991.89965, "trades": 28, "taker_buy_volume": 17705.74, "taker_buy_quote": 2963.63474}, {"ts": 1773170760000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 7490.44, "quote_volume": 1245.28002, "trades": 12, "taker_buy_volume": 1866.98, "taker_buy_quote": 311.78566}, {"ts": 1773170820000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 696.0, "quote_volume": 115.536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773170880000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 120161.8, "quote_volume": 19953.07099, "trades": 11, "taker_buy_volume": 6212.19, "taker_buy_quote": 1037.43573}, {"ts": 1773170940000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 229.44, "quote_volume": 38.08704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171000000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 358.72, "quote_volume": 59.54752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171060000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 121787.2, "quote_volume": 20222.9958, "trades": 66, "taker_buy_volume": 95029.88, "taker_buy_quote": 15781.28068}, {"ts": 1773171120000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 598.8, "quote_volume": 99.9996, "trades": 1, "taker_buy_volume": 598.8, "taker_buy_quote": 99.9996}, {"ts": 1773171180000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 1356.6, "quote_volume": 225.33898, "trades": 2, "taker_buy_volume": 143.38, "taker_buy_quote": 23.94446}, {"ts": 1773171240000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 6030.46, "quote_volume": 1007.04438, "trades": 2, "taker_buy_volume": 5988.02, "taker_buy_quote": 999.99934}, {"ts": 1773171300000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 100.0, "quote_volume": 16.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171360000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 56.7, "quote_volume": 9.4122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171420000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 6397.51, "quote_volume": 1068.38417, "trades": 2, "taker_buy_volume": 6397.51, "taker_buy_quote": 1068.38417}, {"ts": 1773171480000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1141.76, "quote_volume": 190.67392, "trades": 6, "taker_buy_volume": 1141.76, "taker_buy_quote": 190.67392}, {"ts": 1773171540000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 36601.25, "quote_volume": 6111.96454, "trades": 91, "taker_buy_volume": 36157.04, "taker_buy_quote": 6038.22568}, {"ts": 1773171600000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 579116.69, "quote_volume": 96720.68558, "trades": 669, "taker_buy_volume": 354842.36, "taker_buy_quote": 59266.87247}, {"ts": 1773171660000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 51902.33, "quote_volume": 8667.80811, "trades": 10, "taker_buy_volume": 119.0, "taker_buy_quote": 19.992}, {"ts": 1773171720000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 249.32, "quote_volume": 41.88576, "trades": 3, "taker_buy_volume": 249.32, "taker_buy_quote": 41.88576}, {"ts": 1773171780000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 1491.2, "quote_volume": 250.5216, "trades": 2, "taker_buy_volume": 1491.2, "taker_buy_quote": 250.5216}, {"ts": 1773171840000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 15367.92, "quote_volume": 2566.45901, "trades": 18, "taker_buy_volume": 16.37, "taker_buy_quote": 2.75016}, {"ts": 1773171900000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 568.73, "quote_volume": 94.97791, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773171960000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 236841.75, "quote_volume": 39552.62964, "trades": 117, "taker_buy_volume": 144577.66, "taker_buy_quote": 24144.52661}, {"ts": 1773172020000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 11762.99, "quote_volume": 1964.47114, "trades": 6, "taker_buy_volume": 51.81, "taker_buy_quote": 8.70408}, {"ts": 1773172080000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 10458.06, "quote_volume": 1746.49602, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172140000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 21995.56, "quote_volume": 3673.25852, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172200000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 6482.29, "quote_volume": 1083.56122, "trades": 13, "taker_buy_volume": 1018.79, "taker_buy_quote": 171.15672}, {"ts": 1773172260000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 136000.49, "quote_volume": 22712.08183, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172320000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 14991.29, "quote_volume": 2503.30531, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172380000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 211078.44, "quote_volume": 35249.18309, "trades": 152, "taker_buy_volume": 75522.91, "taker_buy_quote": 12612.32597}, {"ts": 1773172440000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 197608.82, "quote_volume": 32999.67281, "trades": 143, "taker_buy_volume": 141997.39, "taker_buy_quote": 23713.56413}, {"ts": 1773172500000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 53963.49, "quote_volume": 9011.53168, "trades": 120, "taker_buy_volume": 26366.76, "taker_buy_quote": 4403.24892}, {"ts": 1773172560000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 629.14, "quote_volume": 104.43724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773172620000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 60.24, "quote_volume": 10.06008, "trades": 1, "taker_buy_volume": 60.24, "taker_buy_quote": 10.06008}, {"ts": 1773172680000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 305711.08, "quote_volume": 51053.75036, "trades": 381, "taker_buy_volume": 238741.24, "taker_buy_quote": 39869.78708}, {"ts": 1773172740000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 423590.75, "quote_volume": 70739.58825, "trades": 397, "taker_buy_volume": 171132.06, "taker_buy_quote": 28579.05402}, {"ts": 1773172800000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 7143.73, "quote_volume": 1192.80119, "trades": 11, "taker_buy_volume": 6942.01, "taker_buy_quote": 1159.31567}, {"ts": 1773172860000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 65608.37, "quote_volume": 10956.30975, "trades": 131, "taker_buy_volume": 65320.33, "taker_buy_quote": 10908.49511}, {"ts": 1773172920000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 264366.99, "quote_volume": 44149.28733, "trades": 434, "taker_buy_volume": 187832.03, "taker_buy_quote": 31367.94901}, {"ts": 1773172980000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 116625.28, "quote_volume": 19476.42176, "trades": 127, "taker_buy_volume": 51250.95, "taker_buy_quote": 8558.90865}, {"ts": 1773173040000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 30542.71, "quote_volume": 5100.78257, "trades": 23, "taker_buy_volume": 29894.56, "taker_buy_quote": 4992.54152}, {"ts": 1773173100000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 917.91, "quote_volume": 153.29097, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173160000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173220000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173280000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1378.36, "quote_volume": 230.18612, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173340000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 287774.01, "quote_volume": 48058.86943, "trades": 61, "taker_buy_volume": 38778.84, "taker_buy_quote": 6476.67604}, {"ts": 1773173400000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 21422.99, "quote_volume": 3577.63933, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173460000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 8151.78, "quote_volume": 1362.8413, "trades": 6, "taker_buy_volume": 1494.04, "taker_buy_quote": 250.99872}, {"ts": 1773173520000, "open": 0.167, "high": 0.168, "low": 0.166, "close": 0.168, "volume": 389688.81, "quote_volume": 65023.6395, "trades": 55, "taker_buy_volume": 70795.82, "taker_buy_quote": 11827.89084}, {"ts": 1773173580000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 80677.52, "quote_volume": 13473.14584, "trades": 20, "taker_buy_volume": 73705.48, "taker_buy_quote": 12308.81516}, {"ts": 1773173640000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 2695.17, "quote_volume": 450.09339, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773173700000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 128.61, "quote_volume": 21.53736, "trades": 4, "taker_buy_volume": 59.49, "taker_buy_quote": 9.99432}, {"ts": 1773173760000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 954.29, "quote_volume": 159.42982, "trades": 2, "taker_buy_volume": 63.39, "taker_buy_quote": 10.64952}, {"ts": 1773173820000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 80.25, "quote_volume": 13.482, "trades": 1, "taker_buy_volume": 80.25, "taker_buy_quote": 13.482}, {"ts": 1773173880000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 5137.58, "quote_volume": 858.03344, "trades": 8, "taker_buy_volume": 57.58, "taker_buy_quote": 9.67344}, {"ts": 1773173940000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 80.25, "quote_volume": 13.482, "trades": 1, "taker_buy_volume": 80.25, "taker_buy_quote": 13.482}, {"ts": 1773174000000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 3756.83, "quote_volume": 627.39061, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174060000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 691.03, "quote_volume": 115.40201, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174120000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174180000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 2726.26, "quote_volume": 457.91168, "trades": 2, "taker_buy_volume": 2626.26, "taker_buy_quote": 441.21168}, {"ts": 1773174240000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 872.02, "quote_volume": 145.99391, "trades": 4, "taker_buy_volume": 366.57, "taker_buy_quote": 61.58376}, {"ts": 1773174300000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 3641.53, "quote_volume": 610.23315, "trades": 7, "taker_buy_volume": 2097.64, "taker_buy_quote": 352.40352}, {"ts": 1773174360000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 50.53, "quote_volume": 8.48904, "trades": 1, "taker_buy_volume": 50.53, "taker_buy_quote": 8.48904}, {"ts": 1773174420000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174480000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 122.45, "quote_volume": 20.5716, "trades": 1, "taker_buy_volume": 122.45, "taker_buy_quote": 20.5716}, {"ts": 1773174540000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 1823.04, "quote_volume": 304.63263, "trades": 3, "taker_buy_volume": 184.95, "taker_buy_quote": 31.0716}, {"ts": 1773174600000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 6774.24, "quote_volume": 1131.56312, "trades": 7, "taker_buy_volume": 265.04, "taker_buy_quote": 44.52672}, {"ts": 1773174660000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 72.35, "quote_volume": 12.08245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174720000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174780000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 245918.0, "quote_volume": 41068.306, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174840000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 223.41, "quote_volume": 37.30947, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174900000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773174960000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175020000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 20.0, "quote_volume": 3.36, "trades": 1, "taker_buy_volume": 20.0, "taker_buy_quote": 3.36}, {"ts": 1773175080000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 106.85, "quote_volume": 17.9242, "trades": 2, "taker_buy_volume": 80.25, "taker_buy_quote": 13.482}, {"ts": 1773175140000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175200000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 3246.52, "quote_volume": 544.38978, "trades": 7, "taker_buy_volume": 2220.94, "taker_buy_quote": 373.11792}, {"ts": 1773175260000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 125.22, "quote_volume": 21.03696, "trades": 1, "taker_buy_volume": 125.22, "taker_buy_quote": 21.03696}, {"ts": 1773175320000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 10.12, "quote_volume": 1.70016, "trades": 1, "taker_buy_volume": 10.12, "taker_buy_quote": 1.70016}, {"ts": 1773175380000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 90.46, "quote_volume": 15.15434, "trades": 2, "taker_buy_volume": 47.52, "taker_buy_quote": 7.98336}, {"ts": 1773175440000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 19141.58, "quote_volume": 3197.83433, "trades": 3, "taker_buy_volume": 1190.47, "taker_buy_quote": 199.99896}, {"ts": 1773175500000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 267.85, "quote_volume": 44.9988, "trades": 2, "taker_buy_volume": 267.85, "taker_buy_quote": 44.9988}, {"ts": 1773175560000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 299.38, "quote_volume": 49.99646, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175620000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 429.68, "quote_volume": 71.75656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175680000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 309.72, "quote_volume": 51.72324, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175740000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 234776.33, "quote_volume": 39207.94474, "trades": 55, "taker_buy_volume": 144519.06, "taker_buy_quote": 24134.98065}, {"ts": 1773175800000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 736.43, "quote_volume": 123.57666, "trades": 2, "taker_buy_volume": 592.85, "taker_buy_quote": 99.5988}, {"ts": 1773175860000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773175920000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 2162.14, "quote_volume": 361.08332, "trades": 5, "taker_buy_volume": 5.94, "taker_buy_quote": 0.99792}, {"ts": 1773175980000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 729.53, "quote_volume": 122.56104, "trades": 1, "taker_buy_volume": 729.53, "taker_buy_quote": 122.56104}, {"ts": 1773176040000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 394.59, "quote_volume": 66.29112, "trades": 1, "taker_buy_volume": 394.59, "taker_buy_quote": 66.29112}, {"ts": 1773176100000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 108.65, "quote_volume": 18.2417, "trades": 3, "taker_buy_volume": 97.15, "taker_buy_quote": 16.3212}, {"ts": 1773176160000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 572.93, "quote_volume": 96.24041, "trades": 2, "taker_buy_volume": 561.1, "taker_buy_quote": 94.2648}, {"ts": 1773176220000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 2111.07, "quote_volume": 354.65976, "trades": 2, "taker_buy_volume": 2111.07, "taker_buy_quote": 354.65976}, {"ts": 1773176280000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176340000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 6445.7, "quote_volume": 1076.4319, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176400000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 262.88, "quote_volume": 43.90096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176460000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 8176.03, "quote_volume": 1365.39701, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176520000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176580000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 2031.99, "quote_volume": 341.37432, "trades": 2, "taker_buy_volume": 2031.99, "taker_buy_quote": 341.37432}, {"ts": 1773176640000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 3837.11, "quote_volume": 644.63448, "trades": 8, "taker_buy_volume": 3837.11, "taker_buy_quote": 644.63448}, {"ts": 1773176700000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 584.82, "quote_volume": 97.95126, "trades": 2, "taker_buy_volume": 286.32, "taker_buy_quote": 48.10176}, {"ts": 1773176760000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 6247.74, "quote_volume": 1049.62032, "trades": 7, "taker_buy_volume": 6247.74, "taker_buy_quote": 1049.62032}, {"ts": 1773176820000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773176880000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 1582.52, "quote_volume": 265.81336, "trades": 4, "taker_buy_volume": 1532.52, "taker_buy_quote": 257.46336}, {"ts": 1773176940000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177000000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177060000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177120000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 8799.99, "quote_volume": 1469.59833, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177180000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 2720.04, "quote_volume": 454.24668, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177240000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1002.12, "quote_volume": 167.35404, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177300000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 28.37, "quote_volume": 4.73779, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177360000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177420000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1202.15, "quote_volume": 200.75905, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177480000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 153665.7, "quote_volume": 25661.47895, "trades": 73, "taker_buy_volume": 12457.41, "taker_buy_quote": 2080.38747}, {"ts": 1773177540000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 246597.6, "quote_volume": 41172.85251, "trades": 141, "taker_buy_volume": 213514.23, "taker_buy_quote": 35656.87641}, {"ts": 1773177600000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 463.98, "quote_volume": 77.02068, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773177660000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 123190.71, "quote_volume": 20443.78464, "trades": 66, "taker_buy_volume": 4392.97, "taker_buy_quote": 729.23302}, {"ts": 1773177720000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 3456.8, "quote_volume": 573.81654, "trades": 7, "taker_buy_volume": 3444.54, "taker_buy_quote": 571.79364}, {"ts": 1773177780000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 144.02, "quote_volume": 23.90732, "trades": 1, "taker_buy_volume": 144.02, "taker_buy_quote": 23.90732}, {"ts": 1773177840000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 326289.06, "quote_volume": 54159.59133, "trades": 97, "taker_buy_volume": 220234.88, "taker_buy_quote": 36558.99008}, {"ts": 1773177900000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 182.28, "quote_volume": 30.16752, "trades": 4, "taker_buy_volume": 91.32, "taker_buy_quote": 15.15912}, {"ts": 1773177960000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 749.3, "quote_volume": 123.6845, "trades": 2, "taker_buy_volume": 50.0, "taker_buy_quote": 8.3}, {"ts": 1773178020000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178080000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 709.53, "quote_volume": 117.77245, "trades": 2, "taker_buy_volume": 700.0, "taker_buy_quote": 116.2}, {"ts": 1773178140000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 149932.35, "quote_volume": 24738.83775, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178200000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 180636.26, "quote_volume": 29816.04187, "trades": 88, "taker_buy_volume": 91880.9, "taker_buy_quote": 15171.40747}, {"ts": 1773178260000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1799.99, "quote_volume": 298.79834, "trades": 1, "taker_buy_volume": 1799.99, "taker_buy_quote": 298.79834}, {"ts": 1773178320000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178380000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178440000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 10674.69, "quote_volume": 1761.32385, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178500000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 288.9, "quote_volume": 47.6685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178560000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 3506.46, "quote_volume": 578.5659, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773178620000, "open": 0.165, "high": 0.165, "low": 0.163, "close": 0.165, "volume": 457141.71, "quote_volume": 74998.18288, "trades": 255, "taker_buy_volume": 308442.65, "taker_buy_quote": 50613.87714}, {"ts": 1773178680000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1398.68, "quote_volume": 230.7822, "trades": 3, "taker_buy_volume": 1398.68, "taker_buy_quote": 230.7822}, {"ts": 1773178740000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 360.18, "quote_volume": 59.21484, "trades": 3, "taker_buy_volume": 145.32, "taker_buy_quote": 23.9778}, {"ts": 1773178800000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 9512.95, "quote_volume": 1560.23875, "trades": 2, "taker_buy_volume": 114.95, "taker_buy_quote": 18.96675}, {"ts": 1773178860000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 590.15, "quote_volume": 97.22056, "trades": 3, "taker_buy_volume": 435.96, "taker_buy_quote": 71.9334}, {"ts": 1773178920000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 460647.78, "quote_volume": 75544.28192, "trades": 101, "taker_buy_volume": 230293.28, "taker_buy_quote": 37768.09792}, {"ts": 1773178980000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 80395.21, "quote_volume": 13189.42242, "trades": 57, "taker_buy_volume": 37721.66, "taker_buy_quote": 6190.96022}, {"ts": 1773179040000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 198816.2, "quote_volume": 32605.8568, "trades": 44, "taker_buy_volume": 38095.69, "taker_buy_quote": 6247.69316}, {"ts": 1773179100000, "open": 0.164, "high": 0.164, "low": 0.162, "close": 0.162, "volume": 82805.75, "quote_volume": 13492.55552, "trades": 114, "taker_buy_volume": 25038.13, "taker_buy_quote": 4082.81781}, {"ts": 1773179160000, "open": 0.162, "high": 0.164, "low": 0.162, "close": 0.163, "volume": 375249.77, "quote_volume": 61163.62683, "trades": 178, "taker_buy_volume": 327298.21, "taker_buy_quote": 53349.76223}, {"ts": 1773179220000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 34618.14, "quote_volume": 5642.81779, "trades": 17, "taker_buy_volume": 34618.14, "taker_buy_quote": 5642.81779}, {"ts": 1773179280000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 5610.25, "quote_volume": 914.54355, "trades": 2, "taker_buy_volume": 72.8, "taker_buy_quote": 11.9392}, {"ts": 1773179340000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 181351.19, "quote_volume": 29560.24397, "trades": 31, "taker_buy_volume": 2228.42, "taker_buy_quote": 363.23246}, {"ts": 1773179400000, "open": 0.163, "high": 0.164, "low": 0.162, "close": 0.164, "volume": 62144.45, "quote_volume": 10129.55627, "trades": 46, "taker_buy_volume": 44086.0, "taker_buy_quote": 7186.05838}, {"ts": 1773179460000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 115.85, "quote_volume": 18.9994, "trades": 1, "taker_buy_volume": 115.85, "taker_buy_quote": 18.9994}, {"ts": 1773179520000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 46621.32, "quote_volume": 7599.75083, "trades": 3, "taker_buy_volume": 475.67, "taker_buy_quote": 78.00988}, {"ts": 1773179580000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 706.68, "quote_volume": 115.89552, "trades": 3, "taker_buy_volume": 706.68, "taker_buy_quote": 115.89552}, {"ts": 1773179640000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179700000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 4248.07, "quote_volume": 693.04147, "trades": 9, "taker_buy_volume": 606.06, "taker_buy_quote": 99.39384}, {"ts": 1773179760000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 630.7, "quote_volume": 102.8041, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773179820000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 136698.97, "quote_volume": 22281.93211, "trades": 37, "taker_buy_volume": 2516.89, "taker_buy_quote": 410.25307}, {"ts": 1773179880000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 823.08, "quote_volume": 134.46691, "trades": 2, "taker_buy_volume": 304.87, "taker_buy_quote": 49.99868}, {"ts": 1773179940000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 2684.02, "quote_volume": 437.49526, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180000000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 391.51, "quote_volume": 64.07838, "trades": 4, "taker_buy_volume": 262.25, "taker_buy_quote": 43.009}, {"ts": 1773180060000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 50.47, "quote_volume": 8.27708, "trades": 1, "taker_buy_volume": 50.47, "taker_buy_quote": 8.27708}, {"ts": 1773180120000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1187.17, "quote_volume": 194.69588, "trades": 8, "taker_buy_volume": 1187.17, "taker_buy_quote": 194.69588}, {"ts": 1773180180000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 6.2, "quote_volume": 1.0106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180240000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 4062.11, "quote_volume": 662.45071, "trades": 8, "taker_buy_volume": 326.78, "taker_buy_quote": 53.59192}, {"ts": 1773180300000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 24100.36, "quote_volume": 3931.04672, "trades": 9, "taker_buy_volume": 2688.04, "taker_buy_quote": 440.83856}, {"ts": 1773180360000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 58816.66, "quote_volume": 9601.95097, "trades": 27, "taker_buy_volume": 14835.39, "taker_buy_quote": 2433.00396}, {"ts": 1773180420000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 55831.21, "quote_volume": 9101.22911, "trades": 102, "taker_buy_volume": 741.88, "taker_buy_quote": 121.66832}, {"ts": 1773180480000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 47980.11, "quote_volume": 7824.61474, "trades": 102, "taker_buy_volume": 3856.81, "taker_buy_quote": 632.51684}, {"ts": 1773180540000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 4805.21, "quote_volume": 786.82924, "trades": 5, "taker_buy_volume": 3580.01, "taker_buy_quote": 587.12164}, {"ts": 1773180600000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773180660000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 246151.23, "quote_volume": 40122.69235, "trades": 76, "taker_buy_volume": 105342.27, "taker_buy_quote": 17170.83187}, {"ts": 1773180720000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 123096.08, "quote_volume": 20064.66104, "trades": 193, "taker_buy_volume": 37670.17, "taker_buy_quote": 6140.23771}, {"ts": 1773180780000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 5324.85, "quote_volume": 871.18217, "trades": 7, "taker_buy_volume": 3231.62, "taker_buy_quote": 529.98568}, {"ts": 1773180840000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 636.07, "quote_volume": 104.31548, "trades": 2, "taker_buy_volume": 636.07, "taker_buy_quote": 104.31548}, {"ts": 1773180900000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 2614.49, "quote_volume": 426.98809, "trades": 5, "taker_buy_volume": 826.22, "taker_buy_quote": 135.50008}, {"ts": 1773180960000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 258270.48, "quote_volume": 42098.65124, "trades": 346, "taker_buy_volume": 68795.19, "taker_buy_quote": 11214.17897}, {"ts": 1773181020000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 375.71, "quote_volume": 61.24073, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181080000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 252.95, "quote_volume": 41.23085, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181140000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 819.53, "quote_volume": 134.40292, "trades": 1, "taker_buy_volume": 819.53, "taker_buy_quote": 134.40292}, {"ts": 1773181200000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 13845.04, "quote_volume": 2256.74152, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181260000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 103121.79, "quote_volume": 16808.85177, "trades": 125, "taker_buy_volume": 54564.09, "taker_buy_quote": 8893.94667}, {"ts": 1773181320000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 1324.08, "quote_volume": 215.82504, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181380000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 566.96, "quote_volume": 92.95072, "trades": 4, "taker_buy_volume": 536.24, "taker_buy_quote": 87.94336}, {"ts": 1773181440000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 2582.58, "quote_volume": 422.30834, "trades": 6, "taker_buy_volume": 1347.8, "taker_buy_quote": 221.0392}, {"ts": 1773181500000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 254843.64, "quote_volume": 41794.35696, "trades": 108, "taker_buy_volume": 254635.04, "taker_buy_quote": 41760.14656}, {"ts": 1773181560000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 302262.55, "quote_volume": 49571.0582, "trades": 93, "taker_buy_volume": 153461.56, "taker_buy_quote": 25167.69584}, {"ts": 1773181620000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 2047.6, "quote_volume": 336.17325, "trades": 6, "taker_buy_volume": 366.85, "taker_buy_quote": 60.53025}, {"ts": 1773181680000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 214.95, "quote_volume": 35.46675, "trades": 2, "taker_buy_volume": 214.95, "taker_buy_quote": 35.46675}, {"ts": 1773181740000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 49548.19, "quote_volume": 8125.90316, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181800000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 16786.88, "quote_volume": 2753.04832, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773181860000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 137638.49, "quote_volume": 22572.3167, "trades": 31, "taker_buy_volume": 125.05, "taker_buy_quote": 20.5082}, {"ts": 1773181920000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 1748.98, "quote_volume": 286.70732, "trades": 7, "taker_buy_volume": 1623.58, "taker_buy_quote": 266.26712}, {"ts": 1773181980000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182040000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 433.64, "quote_volume": 70.81726, "trades": 4, "taker_buy_volume": 133.94, "taker_buy_quote": 21.96616}, {"ts": 1773182100000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182160000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 391.63, "quote_volume": 64.21465, "trades": 4, "taker_buy_volume": 378.96, "taker_buy_quote": 62.14944}, {"ts": 1773182220000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 578.84, "quote_volume": 94.35092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182280000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 5142.28, "quote_volume": 838.81991, "trades": 6, "taker_buy_volume": 628.27, "taker_buy_quote": 103.03628}, {"ts": 1773182340000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 146.22, "quote_volume": 23.98008, "trades": 1, "taker_buy_volume": 146.22, "taker_buy_quote": 23.98008}, {"ts": 1773182400000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 153.36, "quote_volume": 24.99768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773182460000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 2088.56, "quote_volume": 342.52384, "trades": 1, "taker_buy_volume": 2088.56, "taker_buy_quote": 342.52384}, {"ts": 1773182520000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 292.89, "quote_volume": 48.03396, "trades": 2, "taker_buy_volume": 292.89, "taker_buy_quote": 48.03396}, {"ts": 1773182580000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 2740.92, "quote_volume": 447.70107, "trades": 4, "taker_buy_volume": 931.11, "taker_buy_quote": 152.70204}, {"ts": 1773182640000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 1791.07, "quote_volume": 293.7127, "trades": 2, "taker_buy_volume": 1768.29, "taker_buy_quote": 289.99956}, {"ts": 1773182700000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 15174.23, "quote_volume": 2486.79458, "trades": 2, "taker_buy_volume": 13395.09, "taker_buy_quote": 2196.79476}, {"ts": 1773182760000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1795.21, "quote_volume": 294.41444, "trades": 1, "taker_buy_volume": 1795.21, "taker_buy_quote": 294.41444}, {"ts": 1773182820000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 13063.24, "quote_volume": 2142.37136, "trades": 1, "taker_buy_volume": 13063.24, "taker_buy_quote": 2142.37136}, {"ts": 1773182880000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 443.57, "quote_volume": 72.74548, "trades": 1, "taker_buy_volume": 443.57, "taker_buy_quote": 72.74548}, {"ts": 1773182940000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 30.48, "quote_volume": 4.99872, "trades": 1, "taker_buy_volume": 30.48, "taker_buy_quote": 4.99872}, {"ts": 1773183000000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 6969.2, "quote_volume": 1135.9796, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183060000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 211.86, "quote_volume": 34.53318, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183120000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 185.06, "quote_volume": 30.34984, "trades": 1, "taker_buy_volume": 185.06, "taker_buy_quote": 30.34984}, {"ts": 1773183180000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 808.11, "quote_volume": 132.01183, "trades": 3, "taker_buy_volume": 289.9, "taker_buy_quote": 47.5436}, {"ts": 1773183240000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 585.8, "quote_volume": 95.4854, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183300000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 424.25, "quote_volume": 69.15275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183360000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 59.29, "quote_volume": 9.66427, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183420000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 181949.32, "quote_volume": 29657.73916, "trades": 87, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183480000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 9379.24, "quote_volume": 1528.81612, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183540000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 1343.07, "quote_volume": 218.92041, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183600000, "open": 0.163, "high": 0.164, "low": 0.162, "close": 0.162, "volume": 61234.48, "quote_volume": 9981.3777, "trades": 39, "taker_buy_volume": 2741.8, "taker_buy_quote": 447.08108}, {"ts": 1773183660000, "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 4179.13, "quote_volume": 681.16775, "trades": 7, "taker_buy_volume": 4148.69, "taker_buy_quote": 676.23647}, {"ts": 1773183720000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 8009.01, "quote_volume": 1297.45962, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183780000, "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 2373.09, "quote_volume": 386.29828, "trades": 6, "taker_buy_volume": 1857.7, "taker_buy_quote": 302.8051}, {"ts": 1773183840000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 72898.82, "quote_volume": 11809.60884, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773183900000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 2216.84, "quote_volume": 361.17859, "trades": 5, "taker_buy_volume": 2050.51, "taker_buy_quote": 334.23313}, {"ts": 1773183960000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 505.61, "quote_volume": 82.41443, "trades": 4, "taker_buy_volume": 505.61, "taker_buy_quote": 82.41443}, {"ts": 1773184020000, "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 739.2, "quote_volume": 120.46114, "trades": 3, "taker_buy_volume": 710.74, "taker_buy_quote": 115.85062}, {"ts": 1773184080000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 520.61, "quote_volume": 84.56429, "trades": 3, "taker_buy_volume": 225.47, "taker_buy_quote": 36.75161}, {"ts": 1773184140000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 1928.33, "quote_volume": 314.31779, "trades": 4, "taker_buy_volume": 1928.33, "taker_buy_quote": 314.31779}, {"ts": 1773184200000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 345.86, "quote_volume": 56.37518, "trades": 2, "taker_buy_volume": 345.86, "taker_buy_quote": 56.37518}, {"ts": 1773184260000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 63.83, "quote_volume": 10.40429, "trades": 1, "taker_buy_volume": 63.83, "taker_buy_quote": 10.40429}, {"ts": 1773184320000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 8015.17, "quote_volume": 1305.23045, "trades": 4, "taker_buy_volume": 6772.91, "taker_buy_quote": 1103.98433}, {"ts": 1773184380000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 664.49, "quote_volume": 107.64738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184440000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 67.63, "quote_volume": 11.02369, "trades": 1, "taker_buy_volume": 67.63, "taker_buy_quote": 11.02369}, {"ts": 1773184500000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 169234.62, "quote_volume": 27585.44306, "trades": 54, "taker_buy_volume": 169234.62, "taker_buy_quote": 27585.44306}, {"ts": 1773184560000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 157.48, "quote_volume": 25.82672, "trades": 2, "taker_buy_volume": 157.48, "taker_buy_quote": 25.82672}, {"ts": 1773184620000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 1167.88, "quote_volume": 190.36444, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184680000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 419.66, "quote_volume": 68.67712, "trades": 2, "taker_buy_volume": 272.54, "taker_buy_quote": 44.69656}, {"ts": 1773184740000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184800000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184860000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 143027.24, "quote_volume": 23313.44012, "trades": 65, "taker_buy_volume": 56737.75, "taker_buy_quote": 9248.25325}, {"ts": 1773184920000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 506.2, "quote_volume": 82.5106, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773184980000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 4971.28, "quote_volume": 810.31864, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185040000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 78.36, "quote_volume": 12.82024, "trades": 2, "taker_buy_volume": 47.56, "taker_buy_quote": 7.79984}, {"ts": 1773185100000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185160000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 346.39, "quote_volume": 56.46157, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185220000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 1931.26, "quote_volume": 314.88686, "trades": 2, "taker_buy_volume": 91.48, "taker_buy_quote": 15.00272}, {"ts": 1773185280000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1306.55, "quote_volume": 214.2742, "trades": 5, "taker_buy_volume": 1306.55, "taker_buy_quote": 214.2742}, {"ts": 1773185340000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185400000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 542.85, "quote_volume": 88.86267, "trades": 6, "taker_buy_volume": 378.12, "taker_buy_quote": 62.01168}, {"ts": 1773185460000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 1037.11, "quote_volume": 169.92697, "trades": 4, "taker_buy_volume": 878.04, "taker_buy_quote": 143.99856}, {"ts": 1773185520000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 146.67, "quote_volume": 24.05388, "trades": 1, "taker_buy_volume": 146.67, "taker_buy_quote": 24.05388}, {"ts": 1773185580000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 146.67, "quote_volume": 24.05388, "trades": 1, "taker_buy_volume": 146.67, "taker_buy_quote": 24.05388}, {"ts": 1773185640000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 146.67, "quote_volume": 24.05388, "trades": 1, "taker_buy_volume": 146.67, "taker_buy_quote": 24.05388}, {"ts": 1773185700000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 6327.28, "quote_volume": 1032.53505, "trades": 4, "taker_buy_volume": 1188.41, "taker_buy_quote": 194.89924}, {"ts": 1773185760000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 146.67, "quote_volume": 23.90721, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773185820000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1212.12, "quote_volume": 198.78768, "trades": 1, "taker_buy_volume": 1212.12, "taker_buy_quote": 198.78768}, {"ts": 1773185880000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1395.43, "quote_volume": 228.85052, "trades": 3, "taker_buy_volume": 1395.43, "taker_buy_quote": 228.85052}, {"ts": 1773185940000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 773.77, "quote_volume": 126.89828, "trades": 1, "taker_buy_volume": 773.77, "taker_buy_quote": 126.89828}, {"ts": 1773186000000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 19632.49, "quote_volume": 3216.04738, "trades": 26, "taker_buy_volume": 15951.51, "taker_buy_quote": 2616.04764}, {"ts": 1773186060000, "open": 0.163, "high": 0.165, "low": 0.163, "close": 0.165, "volume": 206133.42, "quote_volume": 33805.93421, "trades": 100, "taker_buy_volume": 205986.75, "taker_buy_quote": 33782.027}, {"ts": 1773186120000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 79049.14, "quote_volume": 12964.02233, "trades": 66, "taker_buy_volume": 21554.62, "taker_buy_quote": 3534.95768}, {"ts": 1773186180000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 27015.3, "quote_volume": 4429.96497, "trades": 57, "taker_buy_volume": 26471.07, "taker_buy_quote": 4341.25548}, {"ts": 1773186240000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 36077.73, "quote_volume": 5916.74772, "trades": 83, "taker_buy_volume": 36077.73, "taker_buy_quote": 5916.74772}, {"ts": 1773186300000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 5035.21, "quote_volume": 825.77444, "trades": 7, "taker_buy_volume": 5035.21, "taker_buy_quote": 825.77444}, {"ts": 1773186360000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 41.94, "quote_volume": 6.87816, "trades": 2, "taker_buy_volume": 41.94, "taker_buy_quote": 6.87816}, {"ts": 1773186420000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 19205.41, "quote_volume": 3149.68724, "trades": 23, "taker_buy_volume": 19205.41, "taker_buy_quote": 3149.68724}, {"ts": 1773186480000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 10621.8, "quote_volume": 1731.50594, "trades": 3, "taker_buy_volume": 152.54, "taker_buy_quote": 25.01656}, {"ts": 1773186540000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 5027.4, "quote_volume": 820.06558, "trades": 5, "taker_buy_volume": 599.38, "taker_buy_quote": 98.29832}, {"ts": 1773186600000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 17277.43, "quote_volume": 2833.49852, "trades": 29, "taker_buy_volume": 17277.43, "taker_buy_quote": 2833.49852}, {"ts": 1773186660000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 12815.18, "quote_volume": 2089.16768, "trades": 5, "taker_buy_volume": 293.34, "taker_buy_quote": 48.10776}, {"ts": 1773186720000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 83930.55, "quote_volume": 13680.67965, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186780000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 1521.49, "quote_volume": 248.00287, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186840000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773186900000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 1600.59, "quote_volume": 262.11568, "trades": 3, "taker_buy_volume": 1219.51, "taker_buy_quote": 199.99964}, {"ts": 1773186960000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1526.34, "quote_volume": 250.31976, "trades": 4, "taker_buy_volume": 1526.34, "taker_buy_quote": 250.31976}, {"ts": 1773187020000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 528264.66, "quote_volume": 86635.80424, "trades": 368, "taker_buy_volume": 403305.19, "taker_buy_quote": 66142.45116}, {"ts": 1773187080000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 6208.7, "quote_volume": 1018.11535, "trades": 7, "taker_buy_volume": 6097.25, "taker_buy_quote": 999.949}, {"ts": 1773187140000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1548.43, "quote_volume": 253.94252, "trades": 5, "taker_buy_volume": 1548.43, "taker_buy_quote": 253.94252}, {"ts": 1773187200000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 34310.42, "quote_volume": 5626.76219, "trades": 37, "taker_buy_volume": 34163.73, "taker_buy_quote": 5602.85172}, {"ts": 1773187260000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187320000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 1824.59, "quote_volume": 297.40817, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187380000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 1552.18, "quote_volume": 253.00534, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187440000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 440.01, "quote_volume": 71.72163, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187500000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 3379.73, "quote_volume": 551.06724, "trades": 3, "taker_buy_volume": 171.25, "taker_buy_quote": 28.085}, {"ts": 1773187560000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 826.78, "quote_volume": 134.88245, "trades": 3, "taker_buy_volume": 117.31, "taker_buy_quote": 19.23884}, {"ts": 1773187620000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 52427.84, "quote_volume": 8548.07578, "trades": 11, "taker_buy_volume": 2337.86, "taker_buy_quote": 383.40904}, {"ts": 1773187680000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 1086.58, "quote_volume": 177.11254, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187740000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 1091.95, "quote_volume": 177.98785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187800000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 1290.4, "quote_volume": 210.3352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773187860000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 7391.15, "quote_volume": 1205.97981, "trades": 6, "taker_buy_volume": 1222.36, "taker_buy_quote": 200.46704}, {"ts": 1773187920000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 233.94, "quote_volume": 38.19319, "trades": 2, "taker_buy_volume": 60.97, "taker_buy_quote": 9.99908}, {"ts": 1773187980000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 2261.41, "quote_volume": 369.63203, "trades": 7, "taker_buy_volume": 1022.2, "taker_buy_quote": 167.6408}, {"ts": 1773188040000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 4620.43, "quote_volume": 753.13683, "trades": 6, "taker_buy_volume": 6.74, "taker_buy_quote": 1.10536}, {"ts": 1773188100000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 43153.23, "quote_volume": 7036.32647, "trades": 17, "taker_buy_volume": 2349.98, "taker_buy_quote": 385.39672}, {"ts": 1773188160000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 23296.15, "quote_volume": 3797.3944, "trades": 7, "taker_buy_volume": 121.95, "taker_buy_quote": 19.9998}, {"ts": 1773188220000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 318302.98, "quote_volume": 51883.38574, "trades": 83, "taker_buy_volume": 110687.86, "taker_buy_quote": 18042.12118}, {"ts": 1773188280000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 45627.0, "quote_volume": 7437.201, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188340000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 114969.76, "quote_volume": 18740.07088, "trades": 26, "taker_buy_volume": 114338.83, "taker_buy_quote": 18637.22929}, {"ts": 1773188400000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 6145.99, "quote_volume": 1004.74335, "trades": 12, "taker_buy_volume": 2946.98, "taker_buy_quote": 483.30472}, {"ts": 1773188460000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 11413.93, "quote_volume": 1860.77059, "trades": 7, "taker_buy_volume": 300.0, "taker_buy_quote": 49.2}, {"ts": 1773188520000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 358.66, "quote_volume": 58.82024, "trades": 2, "taker_buy_volume": 358.66, "taker_buy_quote": 58.82024}, {"ts": 1773188580000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188640000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 4715.39, "quote_volume": 773.32396, "trades": 5, "taker_buy_volume": 4715.39, "taker_buy_quote": 773.32396}, {"ts": 1773188700000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1788.87, "quote_volume": 293.37468, "trades": 5, "taker_buy_volume": 1788.87, "taker_buy_quote": 293.37468}, {"ts": 1773188760000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 194723.7, "quote_volume": 31934.6868, "trades": 94, "taker_buy_volume": 194723.7, "taker_buy_quote": 31934.6868}, {"ts": 1773188820000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 98078.35, "quote_volume": 16084.02188, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188880000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 10186.74, "quote_volume": 1660.43862, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773188940000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 561.19, "quote_volume": 91.47397, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189000000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189060000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 4323.56, "quote_volume": 709.06384, "trades": 8, "taker_buy_volume": 4323.56, "taker_buy_quote": 709.06384}, {"ts": 1773189120000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 8651.74, "quote_volume": 1411.67555, "trades": 5, "taker_buy_volume": 1441.93, "taker_buy_quote": 236.47652}, {"ts": 1773189180000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 740.24, "quote_volume": 120.66601, "trades": 4, "taker_buy_volume": 6.89, "taker_buy_quote": 1.12996}, {"ts": 1773189240000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 412.96, "quote_volume": 67.72544, "trades": 4, "taker_buy_volume": 412.96, "taker_buy_quote": 67.72544}, {"ts": 1773189300000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 1779.18, "quote_volume": 290.3377, "trades": 3, "taker_buy_volume": 331.36, "taker_buy_quote": 54.34304}, {"ts": 1773189360000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 2131.85, "quote_volume": 349.6234, "trades": 7, "taker_buy_volume": 2131.85, "taker_buy_quote": 349.6234}, {"ts": 1773189420000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 52928.2, "quote_volume": 8680.2248, "trades": 104, "taker_buy_volume": 52928.2, "taker_buy_quote": 8680.2248}, {"ts": 1773189480000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 1428.32, "quote_volume": 232.96283, "trades": 3, "taker_buy_volume": 146.67, "taker_buy_quote": 24.05388}, {"ts": 1773189540000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 8712.34, "quote_volume": 1422.21142, "trades": 4, "taker_buy_volume": 2100.0, "taker_buy_quote": 344.4}, {"ts": 1773189600000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 441.13, "quote_volume": 72.1624, "trades": 3, "taker_buy_volume": 258.21, "taker_buy_quote": 42.34644}, {"ts": 1773189660000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189720000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 439.56, "quote_volume": 72.08784, "trades": 1, "taker_buy_volume": 439.56, "taker_buy_quote": 72.08784}, {"ts": 1773189780000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773189840000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 7.5, "quote_volume": 1.23, "trades": 1, "taker_buy_volume": 7.5, "taker_buy_quote": 1.23}, {"ts": 1773189900000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 312922.41, "quote_volume": 51319.27524, "trades": 352, "taker_buy_volume": 225458.19, "taker_buy_quote": 36975.14316}, {"ts": 1773189960000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 377740.21, "quote_volume": 61966.6105, "trades": 159, "taker_buy_volume": 150636.98, "taker_buy_quote": 24721.68078}, {"ts": 1773190020000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 17702.51, "quote_volume": 2903.21164, "trades": 3, "taker_buy_volume": 17702.51, "taker_buy_quote": 2903.21164}, {"ts": 1773190080000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 161.89, "quote_volume": 26.4216, "trades": 2, "taker_buy_volume": 33.53, "taker_buy_quote": 5.49892}, {"ts": 1773190140000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 85023.06, "quote_volume": 13943.78184, "trades": 121, "taker_buy_volume": 85023.06, "taker_buy_quote": 13943.78184}, {"ts": 1773190200000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 639070.95, "quote_volume": 104807.6358, "trades": 701, "taker_buy_volume": 332985.94, "taker_buy_quote": 54609.69416}, {"ts": 1773190260000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 71869.39, "quote_volume": 11796.3723, "trades": 23, "taker_buy_volume": 71869.39, "taker_buy_quote": 11796.3723}, {"ts": 1773190320000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 2568.84, "quote_volume": 423.8586, "trades": 4, "taker_buy_volume": 2568.84, "taker_buy_quote": 423.8586}, {"ts": 1773190380000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190440000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 3639.86, "quote_volume": 596.93704, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190500000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1569.76, "quote_volume": 257.44064, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190560000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 443.94, "quote_volume": 72.80616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190620000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 438.66, "quote_volume": 71.94024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190680000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 428.82, "quote_volume": 70.54884, "trades": 3, "taker_buy_volume": 222.36, "taker_buy_quote": 36.6894}, {"ts": 1773190740000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 630.72, "quote_volume": 104.0688, "trades": 2, "taker_buy_volume": 630.72, "taker_buy_quote": 104.0688}, {"ts": 1773190800000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 74.59, "quote_volume": 12.23276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190860000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 719.44, "quote_volume": 117.98816, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190920000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 135.61, "quote_volume": 22.24004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773190980000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 512.22, "quote_volume": 84.37008, "trades": 2, "taker_buy_volume": 366.0, "taker_buy_quote": 60.39}, {"ts": 1773191040000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 186.1, "quote_volume": 30.66617, "trades": 2, "taker_buy_volume": 145.77, "taker_buy_quote": 24.05205}, {"ts": 1773191100000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 473.8, "quote_volume": 77.88501, "trades": 3, "taker_buy_volume": 181.81, "taker_buy_quote": 29.99865}, {"ts": 1773191160000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 505.7, "quote_volume": 83.33008, "trades": 3, "taker_buy_volume": 395.28, "taker_buy_quote": 65.2212}, {"ts": 1773191220000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 3108.22, "quote_volume": 509.74808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191280000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 9332.82, "quote_volume": 1530.58248, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191340000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 286.46, "quote_volume": 46.97944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191400000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 337.9, "quote_volume": 55.4156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191460000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 552.5, "quote_volume": 90.61, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191520000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 4231.67, "quote_volume": 693.99388, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191580000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 731.1, "quote_volume": 119.9004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191640000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 22.1, "quote_volume": 3.6465, "trades": 1, "taker_buy_volume": 22.1, "taker_buy_quote": 3.6465}, {"ts": 1773191700000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 14782.17, "quote_volume": 2424.27588, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191760000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 4300.14, "quote_volume": 705.30626, "trades": 10, "taker_buy_volume": 83.3, "taker_buy_quote": 13.7445}, {"ts": 1773191820000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 14771.51, "quote_volume": 2422.67341, "trades": 2, "taker_buy_volume": 145.77, "taker_buy_quote": 24.05205}, {"ts": 1773191880000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773191940000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 861.6, "quote_volume": 142.01823, "trades": 2, "taker_buy_volume": 715.83, "taker_buy_quote": 118.11195}, {"ts": 1773192000000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 145.77, "quote_volume": 24.05205, "trades": 1, "taker_buy_volume": 145.77, "taker_buy_quote": 24.05205}, {"ts": 1773192060000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 6178.0, "quote_volume": 1019.37, "trades": 4, "taker_buy_volume": 6178.0, "taker_buy_quote": 1019.37}, {"ts": 1773192120000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192180000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 2719.59, "quote_volume": 446.0465, "trades": 3, "taker_buy_volume": 33.74, "taker_buy_quote": 5.5671}, {"ts": 1773192240000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192300000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 260.0, "quote_volume": 42.9, "trades": 1, "taker_buy_volume": 260.0, "taker_buy_quote": 42.9}, {"ts": 1773192360000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 531.91, "quote_volume": 87.23324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192420000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 145.77, "quote_volume": 23.90628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192480000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192540000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192600000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 11870.18, "quote_volume": 1946.70952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773192660000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 6.06, "quote_volume": 0.9999, "trades": 1, "taker_buy_volume": 6.06, "taker_buy_quote": 0.9999}, {"ts": 1773192720000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 437.31, "quote_volume": 72.15615, "trades": 2, "taker_buy_volume": 437.31, "taker_buy_quote": 72.15615}, {"ts": 1773192780000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 2152.71, "quote_volume": 355.19715, "trades": 5, "taker_buy_volume": 2152.71, "taker_buy_quote": 355.19715}, {"ts": 1773192840000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 291.54, "quote_volume": 48.1041, "trades": 1, "taker_buy_volume": 291.54, "taker_buy_quote": 48.1041}, {"ts": 1773192900000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 211992.59, "quote_volume": 34767.0763, "trades": 60, "taker_buy_volume": 71977.45, "taker_buy_quote": 11804.59334}, {"ts": 1773192960000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 3931.33, "quote_volume": 647.9397, "trades": 8, "taker_buy_volume": 3201.58, "taker_buy_quote": 528.2607}, {"ts": 1773193020000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 145.77, "quote_volume": 24.05205, "trades": 1, "taker_buy_volume": 145.77, "taker_buy_quote": 24.05205}, {"ts": 1773193080000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 919.4, "quote_volume": 151.701, "trades": 2, "taker_buy_volume": 919.4, "taker_buy_quote": 151.701}, {"ts": 1773193140000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1996.2, "quote_volume": 329.373, "trades": 7, "taker_buy_volume": 1996.2, "taker_buy_quote": 329.373}, {"ts": 1773193200000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 3272.36, "quote_volume": 539.9394, "trades": 2, "taker_buy_volume": 3272.36, "taker_buy_quote": 539.9394}, {"ts": 1773193260000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 5598.93, "quote_volume": 918.82271, "trades": 12, "taker_buy_volume": 598.19, "taker_buy_quote": 98.70135}, {"ts": 1773193320000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1929.6, "quote_volume": 316.4544, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193380000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1922.64, "quote_volume": 315.31296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193440000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 342.87, "quote_volume": 56.23068, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193500000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 240.55, "quote_volume": 39.4502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193560000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193620000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 203.96, "quote_volume": 33.44944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193680000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193740000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193800000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 350.21, "quote_volume": 57.43444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193860000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 122.21, "quote_volume": 20.04244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193920000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 237.5, "quote_volume": 38.95, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773193980000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194040000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194100000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 33.02, "quote_volume": 5.41528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194160000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 198.01, "quote_volume": 32.67165, "trades": 1, "taker_buy_volume": 198.01, "taker_buy_quote": 32.67165}, {"ts": 1773194220000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 197.91, "quote_volume": 32.65515, "trades": 1, "taker_buy_volume": 197.91, "taker_buy_quote": 32.65515}, {"ts": 1773194280000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 145.77, "quote_volume": 24.05205, "trades": 1, "taker_buy_volume": 145.77, "taker_buy_quote": 24.05205}, {"ts": 1773194340000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1351.35, "quote_volume": 222.97275, "trades": 7, "taker_buy_volume": 1351.35, "taker_buy_quote": 222.97275}, {"ts": 1773194400000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 607.18, "quote_volume": 100.1847, "trades": 2, "taker_buy_volume": 607.18, "taker_buy_quote": 100.1847}, {"ts": 1773194460000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 871.25, "quote_volume": 143.147, "trades": 4, "taker_buy_volume": 262.0, "taker_buy_quote": 43.23}, {"ts": 1773194520000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194580000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 15313.5, "quote_volume": 2511.414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194640000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 29082.88, "quote_volume": 4769.59232, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194700000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 38089.51, "quote_volume": 6245.16199, "trades": 38, "taker_buy_volume": 36.8, "taker_buy_quote": 6.0352}, {"ts": 1773194760000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 146.22, "quote_volume": 23.83386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194820000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 11457.35, "quote_volume": 1867.54805, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194880000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773194940000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 142.82, "quote_volume": 23.28886, "trades": 2, "taker_buy_volume": 9.2, "taker_buy_quote": 1.5088}, {"ts": 1773195000000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 1099.21, "quote_volume": 179.67402, "trades": 3, "taker_buy_volume": 502.79, "taker_buy_quote": 82.45756}, {"ts": 1773195060000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 293.34, "quote_volume": 47.81442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195120000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 290.29, "quote_volume": 47.60756, "trades": 2, "taker_buy_volume": 290.29, "taker_buy_quote": 47.60756}, {"ts": 1773195180000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 51139.62, "quote_volume": 8386.89768, "trades": 32, "taker_buy_volume": 51139.62, "taker_buy_quote": 8386.89768}, {"ts": 1773195240000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 151551.98, "quote_volume": 24853.62977, "trades": 172, "taker_buy_volume": 127656.37, "taker_buy_quote": 20935.64468}, {"ts": 1773195300000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 11601.99, "quote_volume": 1902.72636, "trades": 8, "taker_buy_volume": 11601.99, "taker_buy_quote": 1902.72636}, {"ts": 1773195360000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 5221.19, "quote_volume": 851.15086, "trades": 5, "taker_buy_volume": 96.89, "taker_buy_quote": 15.88996}, {"ts": 1773195420000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 304.87, "quote_volume": 49.99868, "trades": 1, "taker_buy_volume": 304.87, "taker_buy_quote": 49.99868}, {"ts": 1773195480000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195540000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195600000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195660000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 657.63, "quote_volume": 107.85132, "trades": 2, "taker_buy_volume": 657.63, "taker_buy_quote": 107.85132}, {"ts": 1773195720000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 6626.98, "quote_volume": 1081.59959, "trades": 6, "taker_buy_volume": 1401.85, "taker_buy_quote": 229.9034}, {"ts": 1773195780000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195840000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 85.63, "quote_volume": 14.04332, "trades": 1, "taker_buy_volume": 85.63, "taker_buy_quote": 14.04332}, {"ts": 1773195900000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 26.34, "quote_volume": 4.29342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773195960000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 293.34, "quote_volume": 47.81442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196020000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196080000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 1939.96, "quote_volume": 316.21348, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196140000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 528.02, "quote_volume": 86.06726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196200000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 11546.19, "quote_volume": 1882.02897, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196260000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 21551.61, "quote_volume": 3529.13911, "trades": 18, "taker_buy_volume": 16226.68, "taker_buy_quote": 2661.17552}, {"ts": 1773196320000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 4045.23, "quote_volume": 659.37249, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196380000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 196124.09, "quote_volume": 31975.50157, "trades": 137, "taker_buy_volume": 60242.88, "taker_buy_quote": 9826.86434}, {"ts": 1773196440000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 5439.22, "quote_volume": 886.59286, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196500000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 3073.51, "quote_volume": 500.98213, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196560000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 3347.58, "quote_volume": 545.6685, "trades": 5, "taker_buy_volume": 12.96, "taker_buy_quote": 2.12544}, {"ts": 1773196620000, "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 36785.88, "quote_volume": 5995.63274, "trades": 36, "taker_buy_volume": 4025.79, "taker_buy_quote": 656.20377}, {"ts": 1773196680000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 39862.58, "quote_volume": 6457.73796, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196740000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 2601.05, "quote_volume": 421.3701, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196800000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 1246.83, "quote_volume": 201.98646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196860000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773196920000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 4290.43, "quote_volume": 695.24528, "trades": 3, "taker_buy_volume": 195.62, "taker_buy_quote": 31.88606}, {"ts": 1773196980000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 735.6, "quote_volume": 119.9028, "trades": 2, "taker_buy_volume": 735.6, "taker_buy_quote": 119.9028}, {"ts": 1773197040000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 3499.6, "quote_volume": 566.9352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197100000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 35.27, "quote_volume": 5.74901, "trades": 1, "taker_buy_volume": 35.27, "taker_buy_quote": 5.74901}, {"ts": 1773197160000, "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 22036.56, "quote_volume": 3570.15075, "trades": 8, "taker_buy_volume": 228.03, "taker_buy_quote": 37.16889}, {"ts": 1773197220000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 150278.22, "quote_volume": 24345.07164, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197280000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 608.94, "quote_volume": 98.96208, "trades": 3, "taker_buy_volume": 313.8, "taker_buy_quote": 51.1494}, {"ts": 1773197340000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 9926.03, "quote_volume": 1617.94289, "trades": 7, "taker_buy_volume": 9926.03, "taker_buy_quote": 1617.94289}, {"ts": 1773197400000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 542.49, "quote_volume": 88.42587, "trades": 3, "taker_buy_volume": 542.49, "taker_buy_quote": 88.42587}, {"ts": 1773197460000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197520000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 270.26, "quote_volume": 44.05238, "trades": 2, "taker_buy_volume": 270.26, "taker_buy_quote": 44.05238}, {"ts": 1773197580000, "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 10285.47, "quote_volume": 1666.91895, "trades": 10, "taker_buy_volume": 672.81, "taker_buy_quote": 109.66803}, {"ts": 1773197640000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 24775.98, "quote_volume": 4013.70876, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197700000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 69952.27, "quote_volume": 11393.63941, "trades": 14, "taker_buy_volume": 61371.67, "taker_buy_quote": 10003.58221}, {"ts": 1773197760000, "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 15055.13, "quote_volume": 2439.97451, "trades": 8, "taker_buy_volume": 1043.45, "taker_buy_quote": 170.08235}, {"ts": 1773197820000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 92265.68, "quote_volume": 15030.0019, "trades": 12, "taker_buy_volume": 82961.74, "taker_buy_quote": 13522.76362}, {"ts": 1773197880000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 9613.34, "quote_volume": 1557.36108, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773197940000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 205865.42, "quote_volume": 33551.45615, "trades": 83, "taker_buy_volume": 201258.11, "taker_buy_quote": 32805.07193}, {"ts": 1773198000000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 1951.84, "quote_volume": 318.33677, "trades": 6, "taker_buy_volume": 186.85, "taker_buy_quote": 30.6434}, {"ts": 1773198060000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 4316.39, "quote_volume": 707.88176, "trades": 7, "taker_buy_volume": 4310.19, "taker_buy_quote": 706.87116}, {"ts": 1773198120000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 1282.75, "quote_volume": 210.3586, "trades": 9, "taker_buy_volume": 1270.35, "taker_buy_quote": 208.3374}, {"ts": 1773198180000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 6.2, "quote_volume": 1.0106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198240000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 9349.12, "quote_volume": 1523.90656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198300000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 293.34, "quote_volume": 47.81442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198360000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 10.11, "quote_volume": 1.65804, "trades": 1, "taker_buy_volume": 10.11, "taker_buy_quote": 1.65804}, {"ts": 1773198420000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 447.96, "quote_volume": 73.45749, "trades": 3, "taker_buy_volume": 440.01, "taker_buy_quote": 72.16164}, {"ts": 1773198480000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 146.67, "quote_volume": 23.90721, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198540000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 13501.04, "quote_volume": 2200.66952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198600000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 12171.07, "quote_volume": 1993.14392, "trades": 2, "taker_buy_volume": 9259.51, "taker_buy_quote": 1518.55964}, {"ts": 1773198660000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 213.74, "quote_volume": 35.05336, "trades": 2, "taker_buy_volume": 213.74, "taker_buy_quote": 35.05336}, {"ts": 1773198720000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 3374.76, "quote_volume": 553.46064, "trades": 6, "taker_buy_volume": 3374.76, "taker_buy_quote": 553.46064}, {"ts": 1773198780000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773198840000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 51.47, "quote_volume": 8.44108, "trades": 1, "taker_buy_volume": 51.47, "taker_buy_quote": 8.44108}, {"ts": 1773198900000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 210.35, "quote_volume": 34.4974, "trades": 1, "taker_buy_volume": 210.35, "taker_buy_quote": 34.4974}, {"ts": 1773198960000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199020000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 6121.94, "quote_volume": 1003.99816, "trades": 3, "taker_buy_volume": 6121.94, "taker_buy_quote": 1003.99816}, {"ts": 1773199080000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199140000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199200000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199260000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 269.89, "quote_volume": 43.99207, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199320000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 458.19, "quote_volume": 74.68497, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199380000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 802.21, "quote_volume": 130.76023, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199440000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 664.88, "quote_volume": 108.37544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199500000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 1468.05, "quote_volume": 239.29215, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199560000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 46.71, "quote_volume": 7.61373, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199620000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 11345.88, "quote_volume": 1849.41444, "trades": 4, "taker_buy_volume": 36.0, "taker_buy_quote": 5.904}, {"ts": 1773199680000, "open": 0.164, "high": 0.164, "low": 0.162, "close": 0.163, "volume": 284771.14, "quote_volume": 46416.51954, "trades": 64, "taker_buy_volume": 126446.74, "taker_buy_quote": 20610.92462}, {"ts": 1773199740000, "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 177621.51, "quote_volume": 28951.46362, "trades": 47, "taker_buy_volume": 76849.09, "taker_buy_quote": 12526.40167}, {"ts": 1773199800000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 1100.15, "quote_volume": 179.32445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199860000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 139.04, "quote_volume": 22.66352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199920000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773199980000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 900.79, "quote_volume": 147.3666, "trades": 2, "taker_buy_volume": 537.83, "taker_buy_quote": 88.20412}, {"ts": 1773200040000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1591.54, "quote_volume": 261.01256, "trades": 5, "taker_buy_volume": 1591.54, "taker_buy_quote": 261.01256}, {"ts": 1773200100000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200160000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200220000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200280000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200340000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 18.28, "quote_volume": 2.98878, "trades": 2, "taker_buy_volume": 9.14, "taker_buy_quote": 1.49896}, {"ts": 1773200400000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 212.0, "quote_volume": 34.556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200460000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 953.99, "quote_volume": 155.50037, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200520000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 14595.85, "quote_volume": 2379.12355, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200580000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 12341.79, "quote_volume": 2023.90689, "trades": 5, "taker_buy_volume": 12195.12, "taker_buy_quote": 1999.99968}, {"ts": 1773200640000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 586.23, "quote_volume": 96.14172, "trades": 2, "taker_buy_volume": 586.23, "taker_buy_quote": 96.14172}, {"ts": 1773200700000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 10.65, "quote_volume": 1.7466, "trades": 1, "taker_buy_volume": 10.65, "taker_buy_quote": 1.7466}, {"ts": 1773200760000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773200820000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 146.67, "quote_volume": 24.05388, "trades": 1, "taker_buy_volume": 146.67, "taker_buy_quote": 24.05388}, {"ts": 1773200880000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 7.36, "quote_volume": 1.20704, "trades": 1, "taker_buy_volume": 7.36, "taker_buy_quote": 1.20704}, {"ts": 1773200940000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201000000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 82575.61, "quote_volume": 13542.40004, "trades": 29, "taker_buy_volume": 82575.61, "taker_buy_quote": 13542.40004}, {"ts": 1773201060000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 18818.3, "quote_volume": 3076.10118, "trades": 10, "taker_buy_volume": 8718.28, "taker_buy_quote": 1429.79792}, {"ts": 1773201120000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 6966.7, "quote_volume": 1135.5721, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201180000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 2026.49, "quote_volume": 330.31787, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201240000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 1072.43, "quote_volume": 174.80609, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201300000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 766.01, "quote_volume": 124.85963, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201360000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 44.0, "quote_volume": 7.172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201420000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 376.49, "quote_volume": 61.36787, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201480000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201540000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201600000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 1793.15, "quote_volume": 292.51606, "trades": 6, "taker_buy_volume": 232.61, "taker_buy_quote": 38.14804}, {"ts": 1773201660000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 3618.3, "quote_volume": 590.07624, "trades": 5, "taker_buy_volume": 293.34, "taker_buy_quote": 48.10776}, {"ts": 1773201720000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 391949.14, "quote_volume": 63887.70982, "trades": 125, "taker_buy_volume": 227365.8, "taker_buy_quote": 37060.6254}, {"ts": 1773201780000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 183244.98, "quote_volume": 29868.93174, "trades": 30, "taker_buy_volume": 3672.1, "taker_buy_quote": 598.5523}, {"ts": 1773201840000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 1859.15, "quote_volume": 303.04145, "trades": 5, "taker_buy_volume": 1859.15, "taker_buy_quote": 303.04145}, {"ts": 1773201900000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773201960000, "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 4964.39, "quote_volume": 807.794, "trades": 4, "taker_buy_volume": 3562.82, "taker_buy_quote": 580.73966}, {"ts": 1773202020000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 304.21, "quote_volume": 49.28202, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202080000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 1848.49, "quote_volume": 300.64518, "trades": 2, "taker_buy_volume": 1189.8, "taker_buy_quote": 193.9374}, {"ts": 1773202140000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 3224.47, "quote_volume": 525.58861, "trades": 2, "taker_buy_volume": 3224.47, "taker_buy_quote": 525.58861}, {"ts": 1773202200000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 3116.6, "quote_volume": 504.8892, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202260000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 383.69, "quote_volume": 62.24678, "trades": 3, "taker_buy_volume": 89.0, "taker_buy_quote": 14.507}, {"ts": 1773202320000, "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 4028.18, "quote_volume": 653.595, "trades": 4, "taker_buy_volume": 1029.84, "taker_buy_quote": 167.86392}, {"ts": 1773202380000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 888.61, "quote_volume": 144.01462, "trades": 3, "taker_buy_volume": 59.8, "taker_buy_quote": 9.7474}, {"ts": 1773202440000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 217778.63, "quote_volume": 35497.91669, "trades": 61, "taker_buy_volume": 217778.63, "taker_buy_quote": 35497.91669}, {"ts": 1773202500000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 2648.16, "quote_volume": 431.65008, "trades": 6, "taker_buy_volume": 2648.16, "taker_buy_quote": 431.65008}, {"ts": 1773202560000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 147.12, "quote_volume": 23.98056, "trades": 1, "taker_buy_volume": 147.12, "taker_buy_quote": 23.98056}, {"ts": 1773202620000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 589.67, "quote_volume": 95.52654, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202680000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 590.28, "quote_volume": 95.62536, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773202740000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 24136.51, "quote_volume": 3922.41161, "trades": 9, "taker_buy_volume": 12296.99, "taker_buy_quote": 2004.40937}, {"ts": 1773202800000, "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 303.14, "quote_volume": 49.40382, "trades": 3, "taker_buy_volume": 295.14, "taker_buy_quote": 48.10782}, {"ts": 1773202860000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 11149.81, "quote_volume": 1817.25912, "trades": 8, "taker_buy_volume": 10989.9, "taker_buy_quote": 1791.3537}, {"ts": 1773202920000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 295.14, "quote_volume": 48.10782, "trades": 1, "taker_buy_volume": 295.14, "taker_buy_quote": 48.10782}, {"ts": 1773202980000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203040000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203100000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 473766.87, "quote_volume": 77226.49651, "trades": 265, "taker_buy_volume": 298370.59, "taker_buy_quote": 48636.90287}, {"ts": 1773203160000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 147205.3, "quote_volume": 23994.4639, "trades": 35, "taker_buy_volume": 147205.3, "taker_buy_quote": 23994.4639}, {"ts": 1773203220000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 3411.17, "quote_volume": 558.69673, "trades": 8, "taker_buy_volume": 2676.02, "taker_buy_quote": 438.86728}, {"ts": 1773203280000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 1689.2, "quote_volume": 275.48627, "trades": 5, "taker_buy_volume": 146.67, "taker_buy_quote": 24.05388}, {"ts": 1773203340000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 28429.87, "quote_volume": 4659.33515, "trades": 13, "taker_buy_volume": 25266.34, "taker_buy_quote": 4143.67976}, {"ts": 1773203400000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 146.67, "quote_volume": 24.05388, "trades": 1, "taker_buy_volume": 146.67, "taker_buy_quote": 24.05388}, {"ts": 1773203460000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 1079.56, "quote_volume": 175.96828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203520000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 146.67, "quote_volume": 23.90721, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203580000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 302.57, "quote_volume": 49.31891, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203640000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203700000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203760000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 6109.73, "quote_volume": 995.88599, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773203820000, "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 113772.37, "quote_volume": 18544.70732, "trades": 184, "taker_buy_volume": 73771.13, "taker_buy_quote": 12024.69419}, {"ts": 1773203880000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 17939.13, "quote_volume": 2924.07819, "trades": 32, "taker_buy_volume": 17792.01, "taker_buy_quote": 2900.09763}, {"ts": 1773203940000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 6607.38, "quote_volume": 1077.00294, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204000000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 45.45, "quote_volume": 7.40835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204060000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 4090.02, "quote_volume": 670.15251, "trades": 6, "taker_buy_volume": 3479.25, "taker_buy_quote": 570.597}, {"ts": 1773204120000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 500.98, "quote_volume": 82.16072, "trades": 3, "taker_buy_volume": 500.98, "taker_buy_quote": 82.16072}, {"ts": 1773204180000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 146.67, "quote_volume": 24.05388, "trades": 1, "taker_buy_volume": 146.67, "taker_buy_quote": 24.05388}, {"ts": 1773204240000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 510.75, "quote_volume": 83.60963, "trades": 3, "taker_buy_volume": 357.38, "taker_buy_quote": 58.61032}, {"ts": 1773204300000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204360000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204420000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 684.15, "quote_volume": 111.52254, "trades": 3, "taker_buy_volume": 6.09, "taker_buy_quote": 0.99876}, {"ts": 1773204480000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1172.41, "quote_volume": 192.27524, "trades": 2, "taker_buy_volume": 1172.41, "taker_buy_quote": 192.27524}, {"ts": 1773204540000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 960.13, "quote_volume": 157.08787, "trades": 4, "taker_buy_volume": 586.68, "taker_buy_quote": 96.21552}, {"ts": 1773204600000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 146.67, "quote_volume": 23.90721, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204660000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204720000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 954.87, "quote_volume": 156.59868, "trades": 1, "taker_buy_volume": 954.87, "taker_buy_quote": 156.59868}, {"ts": 1773204780000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 68905.73, "quote_volume": 11300.53972, "trades": 102, "taker_buy_volume": 67887.29, "taker_buy_quote": 11133.51556}, {"ts": 1773204840000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 1755.95, "quote_volume": 289.17114, "trades": 5, "taker_buy_volume": 1195.34, "taker_buy_quote": 197.2311}, {"ts": 1773204900000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773204960000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 6.7, "quote_volume": 1.0988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205020000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1028.94, "quote_volume": 169.7751, "trades": 2, "taker_buy_volume": 1028.94, "taker_buy_quote": 169.7751}, {"ts": 1773205080000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 999.41, "quote_volume": 164.63299, "trades": 4, "taker_buy_volume": 729.75, "taker_buy_quote": 120.40875}, {"ts": 1773205140000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 145.77, "quote_volume": 23.90628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205200000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1157.78, "quote_volume": 191.0337, "trades": 1, "taker_buy_volume": 1157.78, "taker_buy_quote": 191.0337}, {"ts": 1773205260000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 437.76, "quote_volume": 72.2304, "trades": 2, "taker_buy_volume": 437.76, "taker_buy_quote": 72.2304}, {"ts": 1773205320000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 9.39, "quote_volume": 1.54935, "trades": 1, "taker_buy_volume": 9.39, "taker_buy_quote": 1.54935}, {"ts": 1773205380000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 739.83, "quote_volume": 122.07195, "trades": 2, "taker_buy_volume": 739.83, "taker_buy_quote": 122.07195}, {"ts": 1773205440000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 720.44, "quote_volume": 118.8726, "trades": 1, "taker_buy_volume": 720.44, "taker_buy_quote": 118.8726}, {"ts": 1773205500000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205560000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205620000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 600.43, "quote_volume": 98.47052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205680000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 4264.03, "quote_volume": 699.30092, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205740000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 253702.42, "quote_volume": 41618.55571, "trades": 75, "taker_buy_volume": 24320.41, "taker_buy_quote": 3999.90607}, {"ts": 1773205800000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 6257.66, "quote_volume": 1026.25624, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205860000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 145.77, "quote_volume": 23.90628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773205920000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 218.17, "quote_volume": 35.99805, "trades": 2, "taker_buy_volume": 218.17, "taker_buy_quote": 35.99805}, {"ts": 1773205980000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 145.77, "quote_volume": 24.05205, "trades": 1, "taker_buy_volume": 145.77, "taker_buy_quote": 24.05205}, {"ts": 1773206040000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206100000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 4062.29, "quote_volume": 666.36133, "trades": 3, "taker_buy_volume": 145.77, "taker_buy_quote": 24.05205}, {"ts": 1773206160000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 992.84, "quote_volume": 163.52706, "trades": 5, "taker_buy_volume": 701.3, "taker_buy_quote": 115.7145}, {"ts": 1773206220000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 145.77, "quote_volume": 24.05205, "trades": 1, "taker_buy_volume": 145.77, "taker_buy_quote": 24.05205}, {"ts": 1773206280000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 17048.31, "quote_volume": 2795.92284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206340000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 107113.34, "quote_volume": 17563.36252, "trades": 54, "taker_buy_volume": 5954.59, "taker_buy_quote": 976.55276}, {"ts": 1773206400000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 1581.12, "quote_volume": 257.72256, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206460000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 270.84, "quote_volume": 44.14692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206520000, "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 295765.04, "quote_volume": 48198.75179, "trades": 76, "taker_buy_volume": 147904.6, "taker_buy_quote": 24108.4498}, {"ts": 1773206580000, "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 102861.61, "quote_volume": 16766.33555, "trades": 84, "taker_buy_volume": 102754.73, "taker_buy_quote": 16749.02099}, {"ts": 1773206640000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 4419.81, "quote_volume": 720.43659, "trades": 6, "taker_buy_volume": 7.56, "taker_buy_quote": 1.23984}, {"ts": 1773206700000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 8177.76, "quote_volume": 1332.97488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206760000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206820000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206880000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773206940000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207000000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 1603.06, "quote_volume": 261.29878, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207060000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 588.48, "quote_volume": 95.92224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207120000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 6400.2, "quote_volume": 1048.44199, "trades": 3, "taker_buy_volume": 5209.39, "taker_buy_quote": 854.33996}, {"ts": 1773207180000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 32.93, "quote_volume": 5.36759, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207240000, "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 232867.0, "quote_volume": 37947.44864, "trades": 75, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207300000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 41.47, "quote_volume": 6.75961, "trades": 2, "taker_buy_volume": 41.47, "taker_buy_quote": 6.75961}, {"ts": 1773207360000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 147.12, "quote_volume": 23.98056, "trades": 1, "taker_buy_volume": 147.12, "taker_buy_quote": 23.98056}, {"ts": 1773207420000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 25.65, "quote_volume": 4.1553, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207480000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 147.57, "quote_volume": 23.90634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207540000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 2387.7, "quote_volume": 389.1951, "trades": 6, "taker_buy_volume": 2387.7, "taker_buy_quote": 389.1951}, {"ts": 1773207600000, "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 194.03, "quote_volume": 31.54564, "trades": 3, "taker_buy_volume": 112.78, "taker_buy_quote": 18.38314}, {"ts": 1773207660000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 1129.11, "quote_volume": 182.91582, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773207720000, "open": 0.163, "high": 0.163, "low": 0.161, "close": 0.162, "volume": 82277.17, "quote_volume": 13323.6091, "trades": 87, "taker_buy_volume": 32514.42, "taker_buy_quote": 5267.34278}, {"ts": 1773207780000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 552141.42, "quote_volume": 89446.99835, "trades": 162, "taker_buy_volume": 334946.46, "taker_buy_quote": 54261.41483}, {"ts": 1773207840000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 147.57, "quote_volume": 24.05391, "trades": 1, "taker_buy_volume": 147.57, "taker_buy_quote": 24.05391}, {"ts": 1773207900000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 140.82, "quote_volume": 22.95366, "trades": 2, "taker_buy_volume": 140.82, "taker_buy_quote": 22.95366}, {"ts": 1773207960000, "open": 0.162, "high": 0.162, "low": 0.162, "close": 0.162, "volume": 184.81, "quote_volume": 29.93922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208020000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 4147.7, "quote_volume": 675.63149, "trades": 7, "taker_buy_volume": 3704.09, "taker_buy_quote": 603.76667}, {"ts": 1773208080000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 17832.87, "quote_volume": 2906.75781, "trades": 17, "taker_buy_volume": 17832.87, "taker_buy_quote": 2906.75781}, {"ts": 1773208140000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208200000, "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 4904.36, "quote_volume": 794.67511, "trades": 3, "taker_buy_volume": 168.79, "taker_buy_quote": 27.51277}, {"ts": 1773208260000, "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 2131.05, "quote_volume": 345.37767, "trades": 2, "taker_buy_volume": 147.57, "taker_buy_quote": 24.05391}, {"ts": 1773208320000, "open": 0.162, "high": 0.163, "low": 0.162, "close": 0.163, "volume": 372313.37, "quote_volume": 60686.93174, "trades": 212, "taker_buy_volume": 241956.85, "taker_buy_quote": 39438.96655}, {"ts": 1773208380000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 523253.34, "quote_volume": 85290.29442, "trades": 351, "taker_buy_volume": 329107.99, "taker_buy_quote": 53644.60237}, {"ts": 1773208440000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 144152.16, "quote_volume": 23496.80208, "trades": 184, "taker_buy_volume": 144152.16, "taker_buy_quote": 23496.80208}, {"ts": 1773208500000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 139740.87, "quote_volume": 22777.88804, "trades": 46, "taker_buy_volume": 69314.79, "taker_buy_quote": 11298.437}, {"ts": 1773208560000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208620000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 2009.92, "quote_volume": 329.62075, "trades": 2, "taker_buy_volume": 2003.79, "taker_buy_quote": 328.62156}, {"ts": 1773208680000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 294.24, "quote_volume": 47.96112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208740000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 147.12, "quote_volume": 23.98056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208800000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 601.65, "quote_volume": 98.06895, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773208860000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 477.96, "quote_volume": 77.94408, "trades": 2, "taker_buy_volume": 36.6, "taker_buy_quote": 6.0024}, {"ts": 1773208920000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 1928.51, "quote_volume": 315.71284, "trades": 3, "taker_buy_volume": 1365.71, "taker_buy_quote": 223.97644}, {"ts": 1773208980000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209040000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 2421.6, "quote_volume": 394.7275, "trades": 5, "taker_buy_volume": 6.7, "taker_buy_quote": 1.0988}, {"ts": 1773209100000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 29799.24, "quote_volume": 4857.56946, "trades": 3, "taker_buy_volume": 293.34, "taker_buy_quote": 48.10776}, {"ts": 1773209160000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 12893.46, "quote_volume": 2101.63398, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209220000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 1333.47, "quote_volume": 217.35561, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209280000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 11.13, "quote_volume": 1.81419, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209340000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 112.23, "quote_volume": 18.29349, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209400000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 311258.53, "quote_volume": 50735.14039, "trades": 110, "taker_buy_volume": 118283.29, "taker_buy_quote": 19280.17627}, {"ts": 1773209460000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 439.39, "quote_volume": 71.64184, "trades": 3, "taker_buy_volume": 21.27, "taker_buy_quote": 3.48828}, {"ts": 1773209520000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 117.52, "quote_volume": 19.15576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209580000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209640000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209700000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 10939.8, "quote_volume": 1793.4272, "trades": 3, "taker_buy_volume": 10239.8, "taker_buy_quote": 1679.3272}, {"ts": 1773209760000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209820000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209880000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773209940000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773210000000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 3168.7, "quote_volume": 519.6668, "trades": 4, "taker_buy_volume": 3168.7, "taker_buy_quote": 519.6668}, {"ts": 1773210060000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 733.35, "quote_volume": 120.2694, "trades": 3, "taker_buy_volume": 733.35, "taker_buy_quote": 120.2694}, {"ts": 1773210120000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 678.14, "quote_volume": 111.21496, "trades": 4, "taker_buy_volume": 678.14, "taker_buy_quote": 111.21496}, {"ts": 1773210180000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 198059.35, "quote_volume": 32481.7334, "trades": 133, "taker_buy_volume": 198059.35, "taker_buy_quote": 32481.7334}, {"ts": 1773210240000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 14204.52, "quote_volume": 2329.54128, "trades": 23, "taker_buy_volume": 14204.52, "taker_buy_quote": 2329.54128}, {"ts": 1773210300000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773210360000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 2275.44, "quote_volume": 373.17216, "trades": 3, "taker_buy_volume": 2275.44, "taker_buy_quote": 373.17216}, {"ts": 1773210420000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 2576.89, "quote_volume": 422.60996, "trades": 1, "taker_buy_volume": 2576.89, "taker_buy_quote": 422.60996}, {"ts": 1773210480000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 6781.62, "quote_volume": 1112.18568, "trades": 2, "taker_buy_volume": 6781.62, "taker_buy_quote": 1112.18568}, {"ts": 1773210540000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 7360.88, "quote_volume": 1199.82344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773210600000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 68.26, "quote_volume": 11.19464, "trades": 1, "taker_buy_volume": 68.26, "taker_buy_quote": 11.19464}, {"ts": 1773210660000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 31686.66, "quote_volume": 5196.61224, "trades": 67, "taker_buy_volume": 31686.66, "taker_buy_quote": 5196.61224}, {"ts": 1773210720000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 45985.89, "quote_volume": 7541.68596, "trades": 43, "taker_buy_volume": 45833.36, "taker_buy_quote": 7516.67104}, {"ts": 1773210780000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 3299.54, "quote_volume": 541.13163, "trades": 8, "taker_buy_volume": 7.07, "taker_buy_quote": 1.16655}, {"ts": 1773210840000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 15000.0, "quote_volume": 2460.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773210900000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773210960000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 146.22, "quote_volume": 23.98008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211020000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 3162.84, "quote_volume": 521.74769, "trades": 5, "taker_buy_volume": 3041.93, "taker_buy_quote": 501.91845}, {"ts": 1773211080000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 92.88, "quote_volume": 15.3176, "trades": 2, "taker_buy_volume": 85.28, "taker_buy_quote": 14.0712}, {"ts": 1773211140000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211200000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 994.49, "quote_volume": 163.09636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211260000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 2080.08, "quote_volume": 341.13312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211320000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 2043.37, "quote_volume": 335.11268, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211380000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 732.45, "quote_volume": 120.1218, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211440000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211500000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 195950.97, "quote_volume": 32134.75678, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211560000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211620000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211680000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 100942.98, "quote_volume": 16554.64872, "trades": 26, "taker_buy_volume": 100942.98, "taker_buy_quote": 16554.64872}, {"ts": 1773211740000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 41827.19, "quote_volume": 6859.65916, "trades": 89, "taker_buy_volume": 41827.19, "taker_buy_quote": 6859.65916}, {"ts": 1773211800000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 6625.3, "quote_volume": 1086.5492, "trades": 7, "taker_buy_volume": 30.79, "taker_buy_quote": 5.04956}, {"ts": 1773211860000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 2868.47, "quote_volume": 470.42908, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211920000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1514.86, "quote_volume": 248.43704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773211980000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212040000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 410.81, "quote_volume": 67.63698, "trades": 4, "taker_buy_volume": 264.14, "taker_buy_quote": 43.5831}, {"ts": 1773212100000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 437.31, "quote_volume": 72.15615, "trades": 2, "taker_buy_volume": 437.31, "taker_buy_quote": 72.15615}, {"ts": 1773212160000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 931.56, "quote_volume": 153.7074, "trades": 2, "taker_buy_volume": 931.56, "taker_buy_quote": 153.7074}, {"ts": 1773212220000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 2143.51, "quote_volume": 353.10639, "trades": 2, "taker_buy_volume": 1570.75, "taker_buy_quote": 259.17375}, {"ts": 1773212280000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 145.77, "quote_volume": 23.90628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212340000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 17915.1, "quote_volume": 2938.0764, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212400000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1896.21, "quote_volume": 310.97844, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212460000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212520000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212580000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 80.55, "quote_volume": 13.29075, "trades": 1, "taker_buy_volume": 80.55, "taker_buy_quote": 13.29075}, {"ts": 1773212640000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 145.77, "quote_volume": 24.05205, "trades": 1, "taker_buy_volume": 145.77, "taker_buy_quote": 24.05205}, {"ts": 1773212700000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 297.69, "quote_volume": 49.11885, "trades": 2, "taker_buy_volume": 297.69, "taker_buy_quote": 49.11885}, {"ts": 1773212760000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773212820000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 145.77, "quote_volume": 24.05205, "trades": 1, "taker_buy_volume": 145.77, "taker_buy_quote": 24.05205}, {"ts": 1773212880000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 268.18, "quote_volume": 44.2497, "trades": 2, "taker_buy_volume": 268.18, "taker_buy_quote": 44.2497}, {"ts": 1773212940000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 201.92, "quote_volume": 33.27277, "trades": 3, "taker_buy_volume": 157.89, "taker_buy_quote": 26.05185}, {"ts": 1773213000000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 583.08, "quote_volume": 96.2082, "trades": 3, "taker_buy_volume": 583.08, "taker_buy_quote": 96.2082}, {"ts": 1773213060000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 24.85, "quote_volume": 4.10025, "trades": 1, "taker_buy_volume": 24.85, "taker_buy_quote": 4.10025}, {"ts": 1773213120000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213180000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213240000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 154.29, "quote_volume": 25.45785, "trades": 2, "taker_buy_volume": 154.29, "taker_buy_quote": 25.45785}, {"ts": 1773213300000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 346.24, "quote_volume": 57.0749, "trades": 3, "taker_buy_volume": 291.54, "taker_buy_quote": 48.1041}, {"ts": 1773213360000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 54.7, "quote_volume": 8.9708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213420000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213480000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 589.01, "quote_volume": 96.79795, "trades": 3, "taker_buy_volume": 200.31, "taker_buy_quote": 33.05115}, {"ts": 1773213540000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213600000, "open": 0.165, "high": 0.166, "low": 0.164, "close": 0.165, "volume": 322362.68, "quote_volume": 53191.44474, "trades": 297, "taker_buy_volume": 194298.32, "taker_buy_quote": 32063.80404}, {"ts": 1773213660000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 221626.56, "quote_volume": 36568.3824, "trades": 158, "taker_buy_volume": 114821.06, "taker_buy_quote": 18945.4749}, {"ts": 1773213720000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 106582.88, "quote_volume": 17586.1245, "trades": 48, "taker_buy_volume": 4432.29, "taker_buy_quote": 731.32785}, {"ts": 1773213780000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 214931.66, "quote_volume": 35463.89924, "trades": 68, "taker_buy_volume": 122395.48, "taker_buy_quote": 20195.42954}, {"ts": 1773213840000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773213900000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 128.35, "quote_volume": 21.17775, "trades": 1, "taker_buy_volume": 128.35, "taker_buy_quote": 21.17775}, {"ts": 1773213960000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 3033.45, "quote_volume": 497.4858, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214020000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 4570.79, "quote_volume": 749.60956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214080000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 100.0, "quote_volume": 16.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214140000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214200000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 100.96, "quote_volume": 16.56827, "trades": 3, "taker_buy_volume": 10.83, "taker_buy_quote": 1.78695}, {"ts": 1773214260000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214320000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214380000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 65.64, "quote_volume": 10.76496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214440000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 3203.72, "quote_volume": 525.41008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214500000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 179360.21, "quote_volume": 29413.96471, "trades": 48, "taker_buy_volume": 1700.45, "taker_buy_quote": 278.8738}, {"ts": 1773214560000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 700.17, "quote_volume": 114.82788, "trades": 2, "taker_buy_volume": 700.17, "taker_buy_quote": 114.82788}, {"ts": 1773214620000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1023.54, "quote_volume": 167.86056, "trades": 2, "taker_buy_volume": 1023.54, "taker_buy_quote": 167.86056}, {"ts": 1773214680000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 7.57, "quote_volume": 1.23391, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214740000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 92.66, "quote_volume": 15.19624, "trades": 1, "taker_buy_volume": 92.66, "taker_buy_quote": 15.19624}, {"ts": 1773214800000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 60.97, "quote_volume": 9.99908, "trades": 1, "taker_buy_volume": 60.97, "taker_buy_quote": 9.99908}, {"ts": 1773214860000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214920000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773214980000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 304.87, "quote_volume": 49.99868, "trades": 1, "taker_buy_volume": 304.87, "taker_buy_quote": 49.99868}, {"ts": 1773215040000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 2294.47, "quote_volume": 373.99861, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215100000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 1473.94, "quote_volume": 240.25222, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215160000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215220000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 473.61, "quote_volume": 77.25452, "trades": 3, "taker_buy_volume": 56.09, "taker_buy_quote": 9.19876}, {"ts": 1773215280000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 715.92, "quote_volume": 117.39267, "trades": 2, "taker_buy_volume": 697.71, "taker_buy_quote": 114.42444}, {"ts": 1773215340000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 402.89, "quote_volume": 65.85107, "trades": 3, "taker_buy_volume": 180.0, "taker_buy_quote": 29.52}, {"ts": 1773215400000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 293.34, "quote_volume": 48.10776, "trades": 1, "taker_buy_volume": 293.34, "taker_buy_quote": 48.10776}, {"ts": 1773215460000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 65211.08, "quote_volume": 10694.48508, "trades": 9, "taker_buy_volume": 65079.04, "taker_buy_quote": 10672.96256}, {"ts": 1773215520000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 100.79, "quote_volume": 16.52956, "trades": 1, "taker_buy_volume": 100.79, "taker_buy_quote": 16.52956}, {"ts": 1773215580000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215640000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 60.79, "quote_volume": 9.92828, "trades": 2, "taker_buy_volume": 19.51, "taker_buy_quote": 3.19964}, {"ts": 1773215700000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 30.48, "quote_volume": 4.99872, "trades": 1, "taker_buy_volume": 30.48, "taker_buy_quote": 4.99872}, {"ts": 1773215760000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773215820000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 62.8, "quote_volume": 10.2992, "trades": 1, "taker_buy_volume": 62.8, "taker_buy_quote": 10.2992}, {"ts": 1773215880000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 8338.76, "quote_volume": 1367.37502, "trades": 4, "taker_buy_volume": 8157.14, "taker_buy_quote": 1337.77096}, {"ts": 1773215940000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 10830.1, "quote_volume": 1776.04307, "trades": 12, "taker_buy_volume": 10736.77, "taker_buy_quote": 1760.83028}, {"ts": 1773216000000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1532.06, "quote_volume": 251.25784, "trades": 15, "taker_buy_volume": 1532.06, "taker_buy_quote": 251.25784}, {"ts": 1773216060000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216120000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 2336.5, "quote_volume": 383.186, "trades": 17, "taker_buy_volume": 2336.5, "taker_buy_quote": 383.186}, {"ts": 1773216180000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 42.49, "quote_volume": 6.92587, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216240000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216300000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 3063.96, "quote_volume": 499.43445, "trades": 3, "taker_buy_volume": 8.97, "taker_buy_quote": 1.47108}, {"ts": 1773216360000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216420000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 179.72, "quote_volume": 29.29436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216480000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 326.14, "quote_volume": 53.16082, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216540000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 711.6, "quote_volume": 115.9908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216600000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216660000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 160.0, "quote_volume": 26.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216720000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 146.67, "quote_volume": 23.90721, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216780000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216840000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 412.54, "quote_volume": 67.24402, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216900000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773216960000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 841.32, "quote_volume": 137.97648, "trades": 6, "taker_buy_volume": 841.32, "taker_buy_quote": 137.97648}, {"ts": 1773217020000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 3490.92, "quote_volume": 569.02608, "trades": 7, "taker_buy_volume": 6.12, "taker_buy_quote": 1.00368}, {"ts": 1773217080000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 647.65, "quote_volume": 106.2146, "trades": 8, "taker_buy_volume": 647.65, "taker_buy_quote": 106.2146}, {"ts": 1773217140000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 456.86, "quote_volume": 74.46818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217200000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 39970.51, "quote_volume": 6555.16364, "trades": 18, "taker_buy_volume": 39970.51, "taker_buy_quote": 6555.16364}, {"ts": 1773217260000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 1055.16, "quote_volume": 171.99108, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217320000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217380000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 554.14, "quote_volume": 90.32482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217440000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 221.3, "quote_volume": 36.0719, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217500000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 151163.9, "quote_volume": 24783.15341, "trades": 86, "taker_buy_volume": 143437.71, "taker_buy_quote": 23523.78444}, {"ts": 1773217560000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217620000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 558.33, "quote_volume": 91.00779, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217680000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 3490.6, "quote_volume": 572.4584, "trades": 1, "taker_buy_volume": 3490.6, "taker_buy_quote": 572.4584}, {"ts": 1773217740000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217800000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773217860000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 8388.81, "quote_volume": 1375.76484, "trades": 4, "taker_buy_volume": 8388.81, "taker_buy_quote": 1375.76484}, {"ts": 1773217920000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 7297.69, "quote_volume": 1196.82116, "trades": 4, "taker_buy_volume": 7297.69, "taker_buy_quote": 1196.82116}, {"ts": 1773217980000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 278559.93, "quote_volume": 45683.82852, "trades": 234, "taker_buy_volume": 65845.11, "taker_buy_quote": 10798.59804}, {"ts": 1773218040000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 96787.49, "quote_volume": 15873.14836, "trades": 57, "taker_buy_volume": 64018.69, "taker_buy_quote": 10499.06516}, {"ts": 1773218100000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 53.61, "quote_volume": 8.84565, "trades": 1, "taker_buy_volume": 53.61, "taker_buy_quote": 8.84565}, {"ts": 1773218160000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 34967.24, "quote_volume": 5734.62736, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218220000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 59033.02, "quote_volume": 9681.41528, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218280000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 61006.04, "quote_volume": 10005.01147, "trades": 30, "taker_buy_volume": 20.91, "taker_buy_quote": 3.45015}, {"ts": 1773218340000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 146.67, "quote_volume": 24.05388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218400000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 123.76, "quote_volume": 20.29664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218460000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218520000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1715.06, "quote_volume": 281.26984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218580000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 14416.26, "quote_volume": 2364.26664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218640000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218700000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1164.59, "quote_volume": 190.99276, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218760000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 13226.62, "quote_volume": 2169.16568, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218820000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 3881.79, "quote_volume": 636.61356, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218880000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 29257.43, "quote_volume": 4798.21852, "trades": 77, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773218940000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 184923.55, "quote_volume": 30327.4622, "trades": 332, "taker_buy_volume": 71407.93, "taker_buy_quote": 11710.90052}, {"ts": 1773219000000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 206.82, "quote_volume": 33.97908, "trades": 2, "taker_buy_volume": 60.6, "taker_buy_quote": 9.999}, {"ts": 1773219060000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 921.27, "quote_volume": 151.23405, "trades": 2, "taker_buy_volume": 145.77, "taker_buy_quote": 24.05205}, {"ts": 1773219120000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 2334.17, "quote_volume": 382.80388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219180000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219240000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 554.15, "quote_volume": 90.8806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219300000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 5221.62, "quote_volume": 857.49412, "trades": 4, "taker_buy_volume": 1148.44, "taker_buy_quote": 189.4926}, {"ts": 1773219360000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219420000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 26.87, "quote_volume": 4.40668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219480000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 88.69, "quote_volume": 14.54516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219540000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219600000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 361.8, "quote_volume": 59.697, "trades": 2, "taker_buy_volume": 361.8, "taker_buy_quote": 59.697}, {"ts": 1773219660000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 236.19, "quote_volume": 38.97135, "trades": 2, "taker_buy_volume": 236.19, "taker_buy_quote": 38.97135}, {"ts": 1773219720000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 218.96, "quote_volume": 36.08474, "trades": 2, "taker_buy_volume": 175.3, "taker_buy_quote": 28.9245}, {"ts": 1773219780000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219840000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 7990.0, "quote_volume": 1310.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773219900000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 170.25, "quote_volume": 27.94548, "trades": 2, "taker_buy_volume": 24.48, "taker_buy_quote": 4.0392}, {"ts": 1773219960000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 683.99, "quote_volume": 112.85835, "trades": 1, "taker_buy_volume": 683.99, "taker_buy_quote": 112.85835}, {"ts": 1773220020000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1000.0, "quote_volume": 165.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 165.0}, {"ts": 1773220080000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 7313.75, "quote_volume": 1199.455, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220140000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 506.48, "quote_volume": 83.06272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220200000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 11573.3, "quote_volume": 1898.11386, "trades": 3, "taker_buy_volume": 92.66, "taker_buy_quote": 15.2889}, {"ts": 1773220260000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220320000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 62190.7, "quote_volume": 10196.2961, "trades": 33, "taker_buy_volume": 454.3, "taker_buy_quote": 74.5052}, {"ts": 1773220380000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 2251.22, "quote_volume": 368.55728, "trades": 5, "taker_buy_volume": 1608.42, "taker_buy_quote": 263.78088}, {"ts": 1773220440000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 751.24, "quote_volume": 122.45212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220500000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 5.64, "quote_volume": 0.92496, "trades": 1, "taker_buy_volume": 5.64, "taker_buy_quote": 0.92496}, {"ts": 1773220560000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 1316.53, "quote_volume": 215.61883, "trades": 5, "taker_buy_volume": 1024.44, "taker_buy_quote": 168.00816}, {"ts": 1773220620000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 146.67, "quote_volume": 23.90721, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220680000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220740000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 146.67, "quote_volume": 23.90721, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220800000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220860000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220920000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773220980000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221040000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 49.95, "quote_volume": 8.14185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221100000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 605.17, "quote_volume": 98.64271, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221160000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 537.5, "quote_volume": 87.97747, "trades": 2, "taker_buy_volume": 364.97, "taker_buy_quote": 59.85508}, {"ts": 1773221220000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 585.78, "quote_volume": 96.06792, "trades": 2, "taker_buy_volume": 585.78, "taker_buy_quote": 96.06792}, {"ts": 1773221280000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 1742.88, "quote_volume": 285.61748, "trades": 6, "taker_buy_volume": 1528.04, "taker_buy_quote": 250.59856}, {"ts": 1773221340000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221400000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 82.13, "quote_volume": 13.39755, "trades": 2, "taker_buy_volume": 10.36, "taker_buy_quote": 1.69904}, {"ts": 1773221460000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 1830.48, "quote_volume": 300.05018, "trades": 2, "taker_buy_volume": 1681.94, "taker_buy_quote": 275.83816}, {"ts": 1773221520000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221580000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221640000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 30.0, "quote_volume": 4.89, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221700000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1233.3, "quote_volume": 202.2612, "trades": 5, "taker_buy_volume": 1233.3, "taker_buy_quote": 202.2612}, {"ts": 1773221760000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 3977.6, "quote_volume": 648.3488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773221820000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 2044.29, "quote_volume": 333.60085, "trades": 3, "taker_buy_volume": 381.58, "taker_buy_quote": 62.57912}, {"ts": 1773221880000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 12487.73, "quote_volume": 2037.69438, "trades": 5, "taker_buy_volume": 2194.39, "taker_buy_quote": 359.87996}, {"ts": 1773221940000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 423.48, "quote_volume": 69.45072, "trades": 2, "taker_buy_volume": 423.48, "taker_buy_quote": 69.45072}, {"ts": 1773222000000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 132036.14, "quote_volume": 21653.62786, "trades": 95, "taker_buy_volume": 116528.3, "taker_buy_quote": 19110.6412}, {"ts": 1773222060000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 2562.65, "quote_volume": 419.1746, "trades": 5, "taker_buy_volume": 1462.65, "taker_buy_quote": 239.8746}, {"ts": 1773222120000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222180000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 371.01, "quote_volume": 60.47463, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222240000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 7627.95, "quote_volume": 1243.35585, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222300000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 36.54, "quote_volume": 5.99256, "trades": 1, "taker_buy_volume": 36.54, "taker_buy_quote": 5.99256}, {"ts": 1773222360000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 477.92, "quote_volume": 78.37888, "trades": 3, "taker_buy_volume": 477.92, "taker_buy_quote": 78.37888}, {"ts": 1773222420000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 784.6, "quote_volume": 128.03647, "trades": 3, "taker_buy_volume": 146.67, "taker_buy_quote": 24.05388}, {"ts": 1773222480000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 7461.65, "quote_volume": 1216.24895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222540000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 198.89, "quote_volume": 32.42613, "trades": 2, "taker_buy_volume": 7.06, "taker_buy_quote": 1.15784}, {"ts": 1773222600000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 2066.14, "quote_volume": 336.78691, "trades": 3, "taker_buy_volume": 6.09, "taker_buy_quote": 0.99876}, {"ts": 1773222660000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 185.0, "quote_volume": 30.155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222720000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 733.35, "quote_volume": 119.53605, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222780000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 408.61, "quote_volume": 66.60343, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222840000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773222900000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 4317.47, "quote_volume": 703.91819, "trades": 3, "taker_buy_volume": 170.58, "taker_buy_quote": 27.97512}, {"ts": 1773222960000, "open": 0.163, "high": 0.163, "low": 0.162, "close": 0.162, "volume": 216804.95, "quote_volume": 35338.87863, "trades": 45, "taker_buy_volume": 364.08, "taker_buy_quote": 59.34504}, {"ts": 1773223020000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 153.37, "quote_volume": 24.99931, "trades": 1, "taker_buy_volume": 153.37, "taker_buy_quote": 24.99931}, {"ts": 1773223080000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 145408.19, "quote_volume": 23701.53497, "trades": 54, "taker_buy_volume": 142404.1, "taker_buy_quote": 23211.8683}, {"ts": 1773223140000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 12256.06, "quote_volume": 1998.89628, "trades": 29, "taker_buy_volume": 1158.5, "taker_buy_quote": 189.994}, {"ts": 1773223200000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 7373.8, "quote_volume": 1201.9294, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223260000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 249897.51, "quote_volume": 40734.13306, "trades": 74, "taker_buy_volume": 62791.37, "taker_buy_quote": 10235.83224}, {"ts": 1773223320000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 19158.34, "quote_volume": 3122.80942, "trades": 21, "taker_buy_volume": 19094.99, "taker_buy_quote": 3112.48337}, {"ts": 1773223380000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 9270.33, "quote_volume": 1512.97908, "trades": 9, "taker_buy_volume": 1915.29, "taker_buy_quote": 314.10756}, {"ts": 1773223440000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 954.46, "quote_volume": 155.57698, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223500000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 97.92, "quote_volume": 15.99754, "trades": 2, "taker_buy_volume": 36.58, "taker_buy_quote": 5.99912}, {"ts": 1773223560000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 5016.39, "quote_volume": 817.67157, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223620000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 1073.09, "quote_volume": 174.92546, "trades": 2, "taker_buy_volume": 11.79, "taker_buy_quote": 1.93356}, {"ts": 1773223680000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 8.44, "quote_volume": 1.38416, "trades": 1, "taker_buy_volume": 8.44, "taker_buy_quote": 1.38416}, {"ts": 1773223740000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 293.34, "quote_volume": 48.10776, "trades": 1, "taker_buy_volume": 293.34, "taker_buy_quote": 48.10776}, {"ts": 1773223800000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223860000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773223920000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 28.84, "quote_volume": 4.72976, "trades": 1, "taker_buy_volume": 28.84, "taker_buy_quote": 4.72976}, {"ts": 1773223980000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 4324.17, "quote_volume": 709.16388, "trades": 6, "taker_buy_volume": 4324.17, "taker_buy_quote": 709.16388}, {"ts": 1773224040000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 336.58, "quote_volume": 55.19912, "trades": 1, "taker_buy_volume": 336.58, "taker_buy_quote": 55.19912}, {"ts": 1773224100000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 5399.08, "quote_volume": 880.39402, "trades": 4, "taker_buy_volume": 343.98, "taker_buy_quote": 56.41272}, {"ts": 1773224160000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 2228.09, "quote_volume": 363.17867, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224220000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 37702.74, "quote_volume": 6145.54662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224280000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 61.5, "quote_volume": 10.086, "trades": 1, "taker_buy_volume": 61.5, "taker_buy_quote": 10.086}, {"ts": 1773224340000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 3357.77, "quote_volume": 547.4848, "trades": 4, "taker_buy_volume": 168.29, "taker_buy_quote": 27.59956}, {"ts": 1773224400000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 360.52, "quote_volume": 58.79524, "trades": 3, "taker_buy_volume": 30.48, "taker_buy_quote": 4.99872}, {"ts": 1773224460000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224520000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224580000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 2465.61, "quote_volume": 401.89443, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224640000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224700000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 3918.26, "quote_volume": 638.76784, "trades": 2, "taker_buy_volume": 91.46, "taker_buy_quote": 14.99944}, {"ts": 1773224760000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 25579.64, "quote_volume": 4169.48132, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224820000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 104.27, "quote_volume": 17.10028, "trades": 1, "taker_buy_volume": 104.27, "taker_buy_quote": 17.10028}, {"ts": 1773224880000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 13882.55, "quote_volume": 2262.85565, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773224940000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 1672.39, "quote_volume": 272.59957, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225000000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 75.4, "quote_volume": 12.3656, "trades": 1, "taker_buy_volume": 75.4, "taker_buy_quote": 12.3656}, {"ts": 1773225060000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 4542.36, "quote_volume": 744.94704, "trades": 3, "taker_buy_volume": 4542.36, "taker_buy_quote": 744.94704}, {"ts": 1773225120000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 526.62, "quote_volume": 86.36568, "trades": 2, "taker_buy_volume": 526.62, "taker_buy_quote": 86.36568}, {"ts": 1773225180000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 1173.81, "quote_volume": 192.07817, "trades": 6, "taker_buy_volume": 747.14, "taker_buy_quote": 122.53096}, {"ts": 1773225240000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225300000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 1011.43, "quote_volume": 165.14639, "trades": 2, "taker_buy_volume": 283.3, "taker_buy_quote": 46.4612}, {"ts": 1773225360000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 4512.36, "quote_volume": 735.51468, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225420000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 63.36, "quote_volume": 10.37768, "trades": 2, "taker_buy_volume": 50.0, "taker_buy_quote": 8.2}, {"ts": 1773225480000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225540000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225600000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 190.04, "quote_volume": 30.97652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225660000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 3721.47, "quote_volume": 610.26356, "trades": 7, "taker_buy_volume": 3663.95, "taker_buy_quote": 600.8878}, {"ts": 1773225720000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225780000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773225840000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 171362.5, "quote_volume": 28103.45, "trades": 103, "taker_buy_volume": 139620.68, "taker_buy_quote": 22897.79152}, {"ts": 1773225900000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 97258.81, "quote_volume": 15950.44484, "trades": 82, "taker_buy_volume": 40540.53, "taker_buy_quote": 6648.64692}, {"ts": 1773225960000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 8743.76, "quote_volume": 1433.97664, "trades": 2, "taker_buy_volume": 8743.76, "taker_buy_quote": 1433.97664}, {"ts": 1773226020000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 119.91, "quote_volume": 19.60055, "trades": 2, "taker_buy_volume": 55.22, "taker_buy_quote": 9.05608}, {"ts": 1773226080000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 197.12, "quote_volume": 32.32768, "trades": 1, "taker_buy_volume": 197.12, "taker_buy_quote": 32.32768}, {"ts": 1773226140000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 160.78, "quote_volume": 26.20714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226200000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 282.19, "quote_volume": 45.99697, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226260000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 198.45, "quote_volume": 32.34735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226320000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 367.66, "quote_volume": 60.1062, "trades": 2, "taker_buy_volume": 177.62, "taker_buy_quote": 29.12968}, {"ts": 1773226380000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 1981.02, "quote_volume": 323.0963, "trades": 2, "taker_buy_volume": 190.04, "taker_buy_quote": 31.16656}, {"ts": 1773226440000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 7110.39, "quote_volume": 1158.99357, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226500000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 10388.0, "quote_volume": 1693.244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226560000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 1141.06, "quote_volume": 185.99278, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226620000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 290.35, "quote_volume": 47.32705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226680000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 561.39, "quote_volume": 91.50657, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226740000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 200.0, "quote_volume": 32.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226800000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 702.12, "quote_volume": 114.47645, "trades": 3, "taker_buy_volume": 30.89, "taker_buy_quote": 5.06596}, {"ts": 1773226860000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 221068.11, "quote_volume": 36034.10193, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226920000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 8038.81, "quote_volume": 1310.32603, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773226980000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 221.53, "quote_volume": 36.33092, "trades": 1, "taker_buy_volume": 221.53, "taker_buy_quote": 36.33092}, {"ts": 1773227040000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 429.44, "quote_volume": 69.99872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227100000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 20627.68, "quote_volume": 3362.31184, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227160000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 894.4, "quote_volume": 145.7872, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227220000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 183519.74, "quote_volume": 29934.04471, "trades": 51, "taker_buy_volume": 127907.08, "taker_buy_quote": 20869.18113}, {"ts": 1773227280000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 10358.2, "quote_volume": 1698.58814, "trades": 5, "taker_buy_volume": 10201.54, "taker_buy_quote": 1673.05256}, {"ts": 1773227340000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 1000.0, "quote_volume": 163.0, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227400000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 378.03, "quote_volume": 61.61889, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227460000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227520000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 516.91, "quote_volume": 84.25633, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227580000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 72.15, "quote_volume": 11.76045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227640000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 153.37, "quote_volume": 24.99931, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227700000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 250.85, "quote_volume": 40.88855, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227760000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 1533.74, "quote_volume": 249.99962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773227820000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 487.8, "quote_volume": 79.9992, "trades": 1, "taker_buy_volume": 487.8, "taker_buy_quote": 79.9992}, {"ts": 1773227880000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 380.08, "quote_volume": 62.33312, "trades": 2, "taker_buy_volume": 380.08, "taker_buy_quote": 62.33312}, {"ts": 1773227940000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 3857.29, "quote_volume": 628.92831, "trades": 5, "taker_buy_volume": 190.04, "taker_buy_quote": 31.16656}, {"ts": 1773228000000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228060000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228120000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 1568.06, "quote_volume": 255.89919, "trades": 4, "taker_buy_volume": 305.41, "taker_buy_quote": 50.08724}, {"ts": 1773228180000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228240000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 13.9, "quote_volume": 2.2657, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228300000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 17.0, "quote_volume": 2.788, "trades": 1, "taker_buy_volume": 17.0, "taker_buy_quote": 2.788}, {"ts": 1773228360000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228420000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228480000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 32.36, "quote_volume": 5.30704, "trades": 1, "taker_buy_volume": 32.36, "taker_buy_quote": 5.30704}, {"ts": 1773228540000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228600000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 68.98, "quote_volume": 11.24374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228660000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 706.77, "quote_volume": 115.20351, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228720000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 609.75, "quote_volume": 99.999, "trades": 1, "taker_buy_volume": 609.75, "taker_buy_quote": 99.999}, {"ts": 1773228780000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 3377.77, "quote_volume": 550.57651, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228840000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 303.94, "quote_volume": 49.54222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228900000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773228960000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 8.54, "quote_volume": 1.40056, "trades": 1, "taker_buy_volume": 8.54, "taker_buy_quote": 1.40056}, {"ts": 1773229020000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 1682.85, "quote_volume": 274.30455, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229080000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229140000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 332.0, "quote_volume": 54.448, "trades": 1, "taker_buy_volume": 332.0, "taker_buy_quote": 54.448}, {"ts": 1773229200000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 5277.86, "quote_volume": 865.56904, "trades": 1, "taker_buy_volume": 5277.86, "taker_buy_quote": 865.56904}, {"ts": 1773229260000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229320000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229380000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229440000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 38.93, "quote_volume": 6.34559, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229500000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 8225.42, "quote_volume": 1347.69472, "trades": 2, "taker_buy_volume": 6951.26, "taker_buy_quote": 1140.00664}, {"ts": 1773229560000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 33.76, "quote_volume": 5.53664, "trades": 1, "taker_buy_volume": 33.76, "taker_buy_quote": 5.53664}, {"ts": 1773229620000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 8007.78, "quote_volume": 1305.26814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229680000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229740000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229800000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 120.25, "quote_volume": 19.721, "trades": 1, "taker_buy_volume": 120.25, "taker_buy_quote": 19.721}, {"ts": 1773229860000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 8096.23, "quote_volume": 1319.68549, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229920000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 4362.75, "quote_volume": 711.12825, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773229980000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 1673.51, "quote_volume": 272.78213, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230040000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 73.23, "quote_volume": 11.93649, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230100000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 11135.1, "quote_volume": 1825.8264, "trades": 10, "taker_buy_volume": 10805.1, "taker_buy_quote": 1772.0364}, {"ts": 1773230160000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 22.52, "quote_volume": 3.69328, "trades": 1, "taker_buy_volume": 22.52, "taker_buy_quote": 3.69328}, {"ts": 1773230220000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 380.08, "quote_volume": 62.33312, "trades": 1, "taker_buy_volume": 380.08, "taker_buy_quote": 62.33312}, {"ts": 1773230280000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 190.04, "quote_volume": 31.16656, "trades": 1, "taker_buy_volume": 190.04, "taker_buy_quote": 31.16656}, {"ts": 1773230340000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230400000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 2475.68, "quote_volume": 403.57244, "trades": 9, "taker_buy_volume": 36.6, "taker_buy_quote": 6.0024}, {"ts": 1773230460000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 190.04, "quote_volume": 30.97652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230520000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 13.44, "quote_volume": 2.20416, "trades": 1, "taker_buy_volume": 13.44, "taker_buy_quote": 2.20416}, {"ts": 1773230580000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 190.04, "quote_volume": 31.16656, "trades": 1, "taker_buy_volume": 190.04, "taker_buy_quote": 31.16656}, {"ts": 1773230640000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230700000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230760000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 10000.0, "quote_volume": 1640.0, "trades": 6, "taker_buy_volume": 10000.0, "taker_buy_quote": 1640.0}, {"ts": 1773230820000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 1110.41, "quote_volume": 182.08683, "trades": 2, "taker_buy_volume": 1090.0, "taker_buy_quote": 178.76}, {"ts": 1773230880000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 157.54, "quote_volume": 25.67902, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773230940000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231000000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231060000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 89292.84, "quote_volume": 14645.44377, "trades": 106, "taker_buy_volume": 89292.84, "taker_buy_quote": 14645.44377}, {"ts": 1773231120000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1136.82, "quote_volume": 187.5753, "trades": 3, "taker_buy_volume": 1136.82, "taker_buy_quote": 187.5753}, {"ts": 1773231180000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 189.47, "quote_volume": 31.26255, "trades": 1, "taker_buy_volume": 189.47, "taker_buy_quote": 31.26255}, {"ts": 1773231240000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 85677.94, "quote_volume": 14136.8601, "trades": 119, "taker_buy_volume": 85677.94, "taker_buy_quote": 14136.8601}, {"ts": 1773231300000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 176580.01, "quote_volume": 29139.84438, "trades": 113, "taker_buy_volume": 66100.81, "taker_buy_quote": 10910.77638}, {"ts": 1773231360000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 69.73, "quote_volume": 11.57518, "trades": 1, "taker_buy_volume": 69.73, "taker_buy_quote": 11.57518}, {"ts": 1773231420000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231480000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773231540000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 109.64, "quote_volume": 18.20024, "trades": 1, "taker_buy_volume": 109.64, "taker_buy_quote": 18.20024}, {"ts": 1773231600000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 2445.48, "quote_volume": 403.53639, "trades": 9, "taker_buy_volume": 32.19, "taker_buy_quote": 5.34354}, {"ts": 1773231660000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 126799.55, "quote_volume": 21049.38722, "trades": 94, "taker_buy_volume": 126459.18, "taker_buy_quote": 20992.8858}, {"ts": 1773231720000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 4666.75, "quote_volume": 774.80026, "trades": 10, "taker_buy_volume": 119.76, "taker_buy_quote": 19.99992}, {"ts": 1773231780000, "open": 0.167, "high": 0.168, "low": 0.166, "close": 0.168, "volume": 164844.54, "quote_volume": 27529.68235, "trades": 219, "taker_buy_volume": 82168.97, "taker_buy_quote": 13723.60959}, {"ts": 1773231840000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 44002.61, "quote_volume": 7348.53831, "trades": 25, "taker_buy_volume": 102.44, "taker_buy_quote": 17.20992}, {"ts": 1773231900000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 19420.35, "quote_volume": 3243.70577, "trades": 9, "taker_buy_volume": 507.32, "taker_buy_quote": 85.22976}, {"ts": 1773231960000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 37936.98, "quote_volume": 6350.07838, "trades": 19, "taker_buy_volume": 14602.72, "taker_buy_quote": 2453.25696}, {"ts": 1773232020000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 16620.28, "quote_volume": 2785.41528, "trades": 10, "taker_buy_volume": 9828.52, "taker_buy_quote": 1651.19136}, {"ts": 1773232080000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 116162.46, "quote_volume": 19515.25091, "trades": 19, "taker_buy_volume": 116120.09, "taker_buy_quote": 19508.17512}, {"ts": 1773232140000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 121156.92, "quote_volume": 20354.36256, "trades": 113, "taker_buy_volume": 121156.92, "taker_buy_quote": 20354.36256}, {"ts": 1773232200000, "open": 0.168, "high": 0.17, "low": 0.168, "close": 0.168, "volume": 673984.32, "quote_volume": 113665.39259, "trades": 763, "taker_buy_volume": 490755.69, "taker_buy_quote": 82803.50366}, {"ts": 1773232260000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 168920.4, "quote_volume": 28378.05902, "trades": 76, "taker_buy_volume": 109017.53, "taker_buy_quote": 18314.94504}, {"ts": 1773232320000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 168682.72, "quote_volume": 28339.92136, "trades": 62, "taker_buy_volume": 16036.48, "taker_buy_quote": 2695.35304}, {"ts": 1773232380000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 1148.58, "quote_volume": 192.96144, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232440000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 1676.57, "quote_volume": 281.66376, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232500000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 3648.66, "quote_volume": 614.47753, "trades": 5, "taker_buy_volume": 1502.65, "taker_buy_quote": 253.94785}, {"ts": 1773232560000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 26208.59, "quote_volume": 4427.59874, "trades": 3, "taker_buy_volume": 24555.62, "taker_buy_quote": 4149.89978}, {"ts": 1773232620000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 25092.85, "quote_volume": 4239.56098, "trades": 12, "taker_buy_volume": 23962.18, "taker_buy_quote": 4049.60842}, {"ts": 1773232680000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232740000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 331.08, "quote_volume": 55.62785, "trades": 2, "taker_buy_volume": 6.41, "taker_buy_quote": 1.08329}, {"ts": 1773232800000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 1975.85, "quote_volume": 331.9428, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232860000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 6022.29, "quote_volume": 1011.74472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773232920000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 300214.19, "quote_volume": 50213.60354, "trades": 171, "taker_buy_volume": 72808.4, "taker_buy_quote": 12159.0625}, {"ts": 1773232980000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 15525.44, "quote_volume": 2593.10433, "trades": 5, "taker_buy_volume": 355.85, "taker_buy_quote": 59.7828}, {"ts": 1773233040000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 554.88, "quote_volume": 93.21984, "trades": 4, "taker_buy_volume": 554.88, "taker_buy_quote": 93.21984}, {"ts": 1773233100000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1644.17, "quote_volume": 274.57639, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233160000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 5239.58, "quote_volume": 880.24944, "trades": 5, "taker_buy_volume": 5239.58, "taker_buy_quote": 880.24944}, {"ts": 1773233220000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233280000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 4502.05, "quote_volume": 752.03014, "trades": 3, "taker_buy_volume": 187.79, "taker_buy_quote": 31.54872}, {"ts": 1773233340000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 5838.91, "quote_volume": 975.23842, "trades": 4, "taker_buy_volume": 140.45, "taker_buy_quote": 23.5956}, {"ts": 1773233400000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233460000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773233520000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 819.51, "quote_volume": 137.1972, "trades": 5, "taker_buy_volume": 339.03, "taker_buy_quote": 56.95704}, {"ts": 1773233580000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 1442.63, "quote_volume": 242.36184, "trades": 3, "taker_buy_volume": 1442.63, "taker_buy_quote": 242.36184}, {"ts": 1773233640000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 184.96, "quote_volume": 31.07328, "trades": 1, "taker_buy_volume": 184.96, "taker_buy_quote": 31.07328}, {"ts": 1773233700000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 265858.65, "quote_volume": 44664.4532, "trades": 105, "taker_buy_volume": 260295.54, "taker_buy_quote": 43729.85072}, {"ts": 1773233760000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 113769.86, "quote_volume": 19113.31852, "trades": 34, "taker_buy_volume": 6283.63, "taker_buy_quote": 1055.64984}, {"ts": 1773233820000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 58228.2, "quote_volume": 9724.27255, "trades": 6, "taker_buy_volume": 163.15, "taker_buy_quote": 27.4092}, {"ts": 1773233880000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 4901.62, "quote_volume": 823.47216, "trades": 7, "taker_buy_volume": 4901.62, "taker_buy_quote": 823.47216}, {"ts": 1773233940000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234000000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234060000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 267391.47, "quote_volume": 44928.53921, "trades": 79, "taker_buy_volume": 139483.16, "taker_buy_quote": 23439.94313}, {"ts": 1773234120000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 303177.02, "quote_volume": 50933.20781, "trades": 61, "taker_buy_volume": 76113.0, "taker_buy_quote": 12786.984}, {"ts": 1773234180000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 98029.33, "quote_volume": 16468.92744, "trades": 16, "taker_buy_volume": 98029.33, "taker_buy_quote": 16468.92744}, {"ts": 1773234240000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 4999.95, "quote_volume": 839.98557, "trades": 6, "taker_buy_volume": 4993.92, "taker_buy_quote": 838.97856}, {"ts": 1773234300000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 93337.77, "quote_volume": 15681.24236, "trades": 18, "taker_buy_volume": 87824.38, "taker_buy_quote": 14754.99284}, {"ts": 1773234360000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 47220.15, "quote_volume": 7978.05455, "trades": 19, "taker_buy_volume": 45069.35, "taker_buy_quote": 7616.72015}, {"ts": 1773234420000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 3172.82, "quote_volume": 536.17825, "trades": 4, "taker_buy_volume": 3144.49, "taker_buy_quote": 531.41881}, {"ts": 1773234480000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 6704.11, "quote_volume": 1132.97019, "trades": 2, "taker_buy_volume": 6679.71, "taker_buy_quote": 1128.87099}, {"ts": 1773234540000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 305.71, "quote_volume": 51.35928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234600000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234660000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773234720000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 134.99, "quote_volume": 22.68852, "trades": 2, "taker_buy_volume": 10.2, "taker_buy_quote": 1.7238}, {"ts": 1773234780000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 95421.43, "quote_volume": 16134.56055, "trades": 82, "taker_buy_volume": 76141.81, "taker_buy_quote": 12876.30477}, {"ts": 1773234840000, "open": 0.169, "high": 0.172, "low": 0.169, "close": 0.171, "volume": 1333401.14, "quote_volume": 227330.8753, "trades": 502, "taker_buy_volume": 680887.81, "taker_buy_quote": 116125.17565}, {"ts": 1773234900000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 620569.01, "quote_volume": 105630.50816, "trades": 253, "taker_buy_volume": 194926.46, "taker_buy_quote": 33255.93724}, {"ts": 1773234960000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 140804.57, "quote_volume": 23940.87596, "trades": 41, "taker_buy_volume": 136307.92, "taker_buy_quote": 23176.44546}, {"ts": 1773235020000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 4655.75, "quote_volume": 791.66028, "trades": 4, "taker_buy_volume": 182.78, "taker_buy_quote": 31.25538}, {"ts": 1773235080000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 109988.72, "quote_volume": 18688.01127, "trades": 41, "taker_buy_volume": 2236.93, "taker_buy_quote": 380.2781}, {"ts": 1773235140000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 30232.86, "quote_volume": 5130.10398, "trades": 4, "taker_buy_volume": 20750.64, "taker_buy_quote": 3527.6088}, {"ts": 1773235200000, "open": 0.17, "high": 0.171, "low": 0.169, "close": 0.17, "volume": 219169.95, "quote_volume": 37264.61307, "trades": 110, "taker_buy_volume": 166083.93, "taker_buy_quote": 28240.05142}, {"ts": 1773235260000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 131712.73, "quote_volume": 22411.70821, "trades": 58, "taker_buy_volume": 20544.11, "taker_buy_quote": 3513.04281}, {"ts": 1773235320000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1386.69, "quote_volume": 237.12399, "trades": 1, "taker_buy_volume": 1386.69, "taker_buy_quote": 237.12399}, {"ts": 1773235380000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 239.75, "quote_volume": 40.99725, "trades": 2, "taker_buy_volume": 239.75, "taker_buy_quote": 40.99725}, {"ts": 1773235440000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1160.97, "quote_volume": 198.52587, "trades": 3, "taker_buy_volume": 1160.97, "taker_buy_quote": 198.52587}, {"ts": 1773235500000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 3887.97, "quote_volume": 663.2828, "trades": 9, "taker_buy_volume": 2327.9, "taker_buy_quote": 398.0709}, {"ts": 1773235560000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 965.36, "quote_volume": 164.25806, "trades": 2, "taker_buy_volume": 146.86, "taker_buy_quote": 25.11306}, {"ts": 1773235620000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 122881.26, "quote_volume": 20889.8142, "trades": 67, "taker_buy_volume": 119061.05, "taker_buy_quote": 20240.3785}, {"ts": 1773235680000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 146158.49, "quote_volume": 24846.95217, "trades": 119, "taker_buy_volume": 36645.89, "taker_buy_quote": 6229.81017}, {"ts": 1773235740000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 5188.66, "quote_volume": 882.0722, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235800000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 65.78, "quote_volume": 11.24838, "trades": 3, "taker_buy_volume": 65.78, "taker_buy_quote": 11.24838}, {"ts": 1773235860000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 176542.41, "quote_volume": 30182.77826, "trades": 130, "taker_buy_volume": 110081.14, "taker_buy_quote": 18823.87494}, {"ts": 1773235920000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 102901.35, "quote_volume": 17596.13085, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773235980000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 146210.93, "quote_volume": 25002.06903, "trades": 160, "taker_buy_volume": 95977.86, "taker_buy_quote": 16412.21406}, {"ts": 1773236040000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 4124.5, "quote_volume": 705.40862, "trades": 10, "taker_buy_volume": 119.12, "taker_buy_quote": 20.48864}, {"ts": 1773236100000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 314722.37, "quote_volume": 54126.97692, "trades": 197, "taker_buy_volume": 128130.3, "taker_buy_quote": 22038.4116}, {"ts": 1773236160000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 94747.51, "quote_volume": 16296.00343, "trades": 53, "taker_buy_volume": 31618.78, "taker_buy_quote": 5438.43016}, {"ts": 1773236220000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 1033.04, "quote_volume": 177.65966, "trades": 2, "taker_buy_volume": 1009.82, "taker_buy_quote": 173.68904}, {"ts": 1773236280000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 259113.29, "quote_volume": 44565.9167, "trades": 125, "taker_buy_volume": 111210.5, "taker_buy_quote": 19128.206}, {"ts": 1773236340000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 90050.04, "quote_volume": 15499.71779, "trades": 40, "taker_buy_volume": 83810.55, "taker_buy_quote": 14426.52551}, {"ts": 1773236400000, "open": 0.172, "high": 0.173, "low": 0.171, "close": 0.171, "volume": 109397.42, "quote_volume": 18809.93742, "trades": 72, "taker_buy_volume": 7784.08, "taker_buy_quote": 1346.64584}, {"ts": 1773236460000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 75892.6, "quote_volume": 13017.6859, "trades": 17, "taker_buy_volume": 40051.3, "taker_buy_quote": 6888.8236}, {"ts": 1773236520000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 160798.74, "quote_volume": 27504.96426, "trades": 109, "taker_buy_volume": 121498.74, "taker_buy_quote": 20784.66426}, {"ts": 1773236580000, "open": 0.172, "high": 0.172, "low": 0.17, "close": 0.17, "volume": 240240.74, "quote_volume": 41070.52953, "trades": 58, "taker_buy_volume": 74003.67, "taker_buy_quote": 12656.02691}, {"ts": 1773236640000, "open": 0.171, "high": 0.171, "low": 0.169, "close": 0.17, "volume": 447343.67, "quote_volume": 76004.43233, "trades": 163, "taker_buy_volume": 167724.31, "taker_buy_quote": 28513.181}, {"ts": 1773236700000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 1063.11, "quote_volume": 179.66559, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773236760000, "open": 0.169, "high": 0.17, "low": 0.168, "close": 0.169, "volume": 6222.15, "quote_volume": 1051.41102, "trades": 35, "taker_buy_volume": 863.6, "taker_buy_quote": 146.05075}, {"ts": 1773236820000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 1299.63, "quote_volume": 218.5217, "trades": 5, "taker_buy_volume": 183.86, "taker_buy_quote": 31.07234}, {"ts": 1773236880000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 11483.31, "quote_volume": 1930.61429, "trades": 6, "taker_buy_volume": 1418.21, "taker_buy_quote": 239.67749}, {"ts": 1773236940000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 3219.77, "quote_volume": 540.98053, "trades": 3, "taker_buy_volume": 59.17, "taker_buy_quote": 9.99973}, {"ts": 1773237000000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 257032.29, "quote_volume": 43181.90498, "trades": 66, "taker_buy_volume": 155651.6, "taker_buy_quote": 26149.94906}, {"ts": 1773237060000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 84365.64, "quote_volume": 14173.42752, "trades": 11, "taker_buy_volume": 1017.65, "taker_buy_quote": 170.9652}, {"ts": 1773237120000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 126341.52, "quote_volume": 21225.25027, "trades": 48, "taker_buy_volume": 110107.88, "taker_buy_quote": 18498.12384}, {"ts": 1773237180000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 203360.27, "quote_volume": 34165.20923, "trades": 47, "taker_buy_volume": 161853.73, "taker_buy_quote": 27192.11051}, {"ts": 1773237240000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 34.96, "quote_volume": 5.90824, "trades": 1, "taker_buy_volume": 34.96, "taker_buy_quote": 5.90824}, {"ts": 1773237300000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 142760.28, "quote_volume": 23983.76254, "trades": 32, "taker_buy_volume": 35151.0, "taker_buy_quote": 5905.4035}, {"ts": 1773237360000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 1111.77, "quote_volume": 187.15629, "trades": 6, "taker_buy_volume": 378.93, "taker_buy_quote": 64.03917}, {"ts": 1773237420000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 287762.34, "quote_volume": 48583.04113, "trades": 89, "taker_buy_volume": 147012.3, "taker_buy_quote": 24845.0787}, {"ts": 1773237480000, "open": 0.17, "high": 0.17, "low": 0.168, "close": 0.168, "volume": 50678.53, "quote_volume": 8566.44421, "trades": 22, "taker_buy_volume": 5270.6, "taker_buy_quote": 895.41204}, {"ts": 1773237540000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 165.69, "quote_volume": 28.00161, "trades": 1, "taker_buy_volume": 165.69, "taker_buy_quote": 28.00161}, {"ts": 1773237600000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 141725.03, "quote_volume": 23969.49124, "trades": 80, "taker_buy_volume": 141725.03, "taker_buy_quote": 23969.49124}, {"ts": 1773237660000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 131559.63, "quote_volume": 22365.1371, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237720000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 89132.58, "quote_volume": 15154.99597, "trades": 31, "taker_buy_volume": 88977.24, "taker_buy_quote": 15128.58817}, {"ts": 1773237780000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 799.84, "quote_volume": 136.7185, "trades": 5, "taker_buy_volume": 745.7, "taker_buy_quote": 127.5147}, {"ts": 1773237840000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 1647.93, "quote_volume": 280.1481, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237900000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 182.78, "quote_volume": 31.0726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773237960000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 3162.04, "quote_volume": 537.5468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238020000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 1077.9, "quote_volume": 183.243, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238080000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 121035.35, "quote_volume": 20576.0095, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238140000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 212127.36, "quote_volume": 36061.6512, "trades": 44, "taker_buy_volume": 134304.11, "taker_buy_quote": 22831.6987}, {"ts": 1773238200000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 182.78, "quote_volume": 31.0726, "trades": 1, "taker_buy_volume": 182.78, "taker_buy_quote": 31.0726}, {"ts": 1773238260000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 161.66, "quote_volume": 27.4822, "trades": 1, "taker_buy_volume": 161.66, "taker_buy_quote": 27.4822}, {"ts": 1773238320000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 49.58, "quote_volume": 8.42032, "trades": 3, "taker_buy_volume": 41.3, "taker_buy_quote": 7.021}, {"ts": 1773238380000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 13094.06, "quote_volume": 2217.77935, "trades": 13, "taker_buy_volume": 4883.21, "taker_buy_quote": 830.1457}, {"ts": 1773238440000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 415335.62, "quote_volume": 70607.04174, "trades": 56, "taker_buy_volume": 232933.15, "taker_buy_quote": 39598.6355}, {"ts": 1773238500000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 1367.22, "quote_volume": 231.06018, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238560000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 21.43, "quote_volume": 3.63372, "trades": 2, "taker_buy_volume": 12.05, "taker_buy_quote": 2.0485}, {"ts": 1773238620000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 129276.27, "quote_volume": 21976.9659, "trades": 73, "taker_buy_volume": 49024.78, "taker_buy_quote": 8334.2126}, {"ts": 1773238680000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 2756.07, "quote_volume": 468.5319, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238740000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 1804.33, "quote_volume": 306.7361, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238800000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 1710.3, "quote_volume": 290.751, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773238860000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 2130.62, "quote_volume": 364.33602, "trades": 4, "taker_buy_volume": 2130.62, "taker_buy_quote": 364.33602}, {"ts": 1773238920000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 728.96, "quote_volume": 124.65216, "trades": 2, "taker_buy_volume": 728.96, "taker_buy_quote": 124.65216}, {"ts": 1773238980000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 435.67, "quote_volume": 74.0639, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773239040000, "open": 0.171, "high": 0.171, "low": 0.169, "close": 0.169, "volume": 35388.65, "quote_volume": 6005.80526, "trades": 20, "taker_buy_volume": 32.16, "taker_buy_quote": 5.49936}, {"ts": 1773239100000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 277.47, "quote_volume": 47.10482, "trades": 3, "taker_buy_volume": 212.39, "taker_buy_quote": 36.1063}, {"ts": 1773239160000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 24.48, "quote_volume": 4.13712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773239220000, "open": 0.169, "high": 0.17, "low": 0.168, "close": 0.17, "volume": 160025.96, "quote_volume": 27046.65828, "trades": 57, "taker_buy_volume": 113821.91, "taker_buy_quote": 19238.37383}, {"ts": 1773239280000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 5479.3, "quote_volume": 931.481, "trades": 7, "taker_buy_volume": 5479.3, "taker_buy_quote": 931.481}, {"ts": 1773239340000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 120113.79, "quote_volume": 20420.96331, "trades": 34, "taker_buy_volume": 120054.94, "taker_buy_quote": 20410.95881}, {"ts": 1773239400000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 4766.69, "quote_volume": 815.10399, "trades": 6, "taker_buy_volume": 4766.69, "taker_buy_quote": 815.10399}, {"ts": 1773239460000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 5892.37, "quote_volume": 1007.59527, "trades": 9, "taker_buy_volume": 5892.37, "taker_buy_quote": 1007.59527}, {"ts": 1773239520000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 77743.79, "quote_volume": 13215.91492, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773239580000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 4147.49, "quote_volume": 700.92581, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773239640000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 98.7, "quote_volume": 16.779, "trades": 2, "taker_buy_volume": 98.7, "taker_buy_quote": 16.779}, {"ts": 1773239700000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 8313.52, "quote_volume": 1404.98488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773239760000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773239820000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 1420.57, "quote_volume": 241.4969, "trades": 3, "taker_buy_volume": 1420.57, "taker_buy_quote": 241.4969}, {"ts": 1773239880000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 325102.22, "quote_volume": 55267.55602, "trades": 87, "taker_buy_volume": 193991.02, "taker_buy_quote": 32978.65202}, {"ts": 1773239940000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 282940.85, "quote_volume": 48099.9445, "trades": 83, "taker_buy_volume": 124644.92, "taker_buy_quote": 21189.6364}, {"ts": 1773240000000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 251678.18, "quote_volume": 42783.56122, "trades": 68, "taker_buy_volume": 163703.08, "taker_buy_quote": 27829.5236}, {"ts": 1773240060000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 3118.97, "quote_volume": 530.2249, "trades": 6, "taker_buy_volume": 3118.97, "taker_buy_quote": 530.2249}, {"ts": 1773240120000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 324.17, "quote_volume": 55.00374, "trades": 3, "taker_buy_volume": 219.01, "taker_buy_quote": 37.2317}, {"ts": 1773240180000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 714.08, "quote_volume": 121.3936, "trades": 2, "taker_buy_volume": 714.08, "taker_buy_quote": 121.3936}, {"ts": 1773240240000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 182.78, "quote_volume": 31.0726, "trades": 1, "taker_buy_volume": 182.78, "taker_buy_quote": 31.0726}, {"ts": 1773240300000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 182.78, "quote_volume": 31.0726, "trades": 1, "taker_buy_volume": 182.78, "taker_buy_quote": 31.0726}, {"ts": 1773240360000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 322907.81, "quote_volume": 54894.3277, "trades": 125, "taker_buy_volume": 134898.43, "taker_buy_quote": 22932.7331}, {"ts": 1773240420000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 304266.39, "quote_volume": 51421.35383, "trades": 162, "taker_buy_volume": 145404.47, "taker_buy_quote": 24573.68935}, {"ts": 1773240480000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 183.32, "quote_volume": 30.98108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240540000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240600000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240660000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 7392.23, "quote_volume": 1249.28687, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773240720000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 157.42, "quote_volume": 26.61533, "trades": 3, "taker_buy_volume": 11.35, "taker_buy_quote": 1.9295}, {"ts": 1773240780000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 341.49, "quote_volume": 58.0533, "trades": 3, "taker_buy_volume": 341.49, "taker_buy_quote": 58.0533}, {"ts": 1773240840000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 294.11, "quote_volume": 49.9987, "trades": 1, "taker_buy_volume": 294.11, "taker_buy_quote": 49.9987}, {"ts": 1773240900000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 99856.65, "quote_volume": 16875.90129, "trades": 19, "taker_buy_volume": 127.44, "taker_buy_quote": 21.6648}, {"ts": 1773240960000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 200580.5, "quote_volume": 33901.25923, "trades": 49, "taker_buy_volume": 102111.91, "taker_buy_quote": 17260.06752}, {"ts": 1773241020000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 13456.54, "quote_volume": 2286.0118, "trades": 11, "taker_buy_volume": 11856.54, "taker_buy_quote": 2015.6118}, {"ts": 1773241080000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 5964.81, "quote_volume": 1013.62138, "trades": 10, "taker_buy_volume": 5568.49, "taker_buy_quote": 946.6433}, {"ts": 1773241140000, "open": 0.17, "high": 0.17, "low": 0.168, "close": 0.168, "volume": 306595.68, "quote_volume": 51816.89492, "trades": 84, "taker_buy_volume": 134052.33, "taker_buy_quote": 22658.50129}, {"ts": 1773241200000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 7569.22, "quote_volume": 1272.05819, "trades": 5, "taker_buy_volume": 429.23, "taker_buy_quote": 72.53987}, {"ts": 1773241260000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 1312.93, "quote_volume": 220.57224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773241320000, "open": 0.169, "high": 0.169, "low": 0.167, "close": 0.168, "volume": 535067.84, "quote_volume": 89896.42674, "trades": 279, "taker_buy_volume": 278255.97, "taker_buy_quote": 46752.32349}, {"ts": 1773241380000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 4291.34, "quote_volume": 718.71242, "trades": 8, "taker_buy_volume": 2058.64, "taker_buy_quote": 345.85152}, {"ts": 1773241440000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 165.5, "quote_volume": 27.804, "trades": 2, "taker_buy_volume": 165.5, "taker_buy_quote": 27.804}, {"ts": 1773241500000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 89620.65, "quote_volume": 15055.82991, "trades": 28, "taker_buy_volume": 89181.36, "taker_buy_quote": 14982.46848}, {"ts": 1773241560000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 267668.82, "quote_volume": 44699.46906, "trades": 80, "taker_buy_volume": 8134.68, "taker_buy_quote": 1358.49156}, {"ts": 1773241620000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 101.42, "quote_volume": 16.83572, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773241680000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 2401.3, "quote_volume": 401.0171, "trades": 2, "taker_buy_volume": 2401.3, "taker_buy_quote": 401.0171}, {"ts": 1773241740000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 570.51, "quote_volume": 95.17517, "trades": 2, "taker_buy_volume": 470.51, "taker_buy_quote": 78.57517}, {"ts": 1773241800000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 339832.03, "quote_volume": 56751.94901, "trades": 72, "taker_buy_volume": 254401.48, "taker_buy_quote": 42485.04716}, {"ts": 1773241860000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 3206.1, "quote_volume": 535.4187, "trades": 4, "taker_buy_volume": 3206.1, "taker_buy_quote": 535.4187}, {"ts": 1773241920000, "open": 0.167, "high": 0.167, "low": 0.165, "close": 0.165, "volume": 472397.59, "quote_volume": 78426.10224, "trades": 142, "taker_buy_volume": 213542.55, "taker_buy_quote": 35457.18242}, {"ts": 1773241980000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 447600.89, "quote_volume": 74301.83756, "trades": 315, "taker_buy_volume": 210365.51, "taker_buy_quote": 34920.76448}, {"ts": 1773242040000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 249576.72, "quote_volume": 41430.03335, "trades": 82, "taker_buy_volume": 154571.99, "taker_buy_quote": 25659.24817}, {"ts": 1773242100000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773242160000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 269.46, "quote_volume": 44.99982, "trades": 1, "taker_buy_volume": 269.46, "taker_buy_quote": 44.99982}, {"ts": 1773242220000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773242280000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 3906.01, "quote_volume": 648.47467, "trades": 2, "taker_buy_volume": 77.01, "taker_buy_quote": 12.86067}, {"ts": 1773242340000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 554.94, "quote_volume": 92.12004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773242400000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 34221.79, "quote_volume": 5714.38238, "trades": 19, "taker_buy_volume": 33565.24, "taker_buy_quote": 5605.39508}, {"ts": 1773242460000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 145121.15, "quote_volume": 24234.13205, "trades": 151, "taker_buy_volume": 45982.42, "taker_buy_quote": 7679.06414}, {"ts": 1773242520000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 1290.03, "quote_volume": 214.15757, "trades": 3, "taker_buy_volume": 12.59, "taker_buy_quote": 2.10253}, {"ts": 1773242580000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 94714.56, "quote_volume": 15817.31772, "trades": 27, "taker_buy_volume": 94700.76, "taker_buy_quote": 15815.02692}, {"ts": 1773242640000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 2035.71, "quote_volume": 339.96357, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773242700000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773242760000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 187616.74, "quote_volume": 31331.99558, "trades": 77, "taker_buy_volume": 40591.25, "taker_buy_quote": 6778.73875}, {"ts": 1773242820000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 54801.05, "quote_volume": 9151.68206, "trades": 72, "taker_buy_volume": 94.03, "taker_buy_quote": 15.70301}, {"ts": 1773242880000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 2056.06, "quote_volume": 341.30596, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773242940000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773243000000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 458809.18, "quote_volume": 75880.46561, "trades": 297, "taker_buy_volume": 330853.91, "taker_buy_quote": 54730.04885}, {"ts": 1773243060000, "open": 0.166, "high": 0.166, "low": 0.164, "close": 0.165, "volume": 190455.98, "quote_volume": 31425.48312, "trades": 65, "taker_buy_volume": 39514.47, "taker_buy_quote": 6520.19238}, {"ts": 1773243120000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 3370.54, "quote_volume": 556.1391, "trades": 4, "taker_buy_volume": 3370.54, "taker_buy_quote": 556.1391}, {"ts": 1773243180000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 24.39, "quote_volume": 3.99996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773243240000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 174213.0, "quote_volume": 28781.0228, "trades": 82, "taker_buy_volume": 169972.31, "taker_buy_quote": 28081.30895}, {"ts": 1773243300000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773243360000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 70685.58, "quote_volume": 11733.80628, "trades": 71, "taker_buy_volume": 70043.87, "taker_buy_quote": 11627.28242}, {"ts": 1773243420000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 3974.49, "quote_volume": 659.76534, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773243480000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 4391.61, "quote_volume": 730.64946, "trades": 5, "taker_buy_volume": 1642.2, "taker_buy_quote": 274.2474}, {"ts": 1773243540000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 5638.75, "quote_volume": 941.67125, "trades": 9, "taker_buy_volume": 5638.75, "taker_buy_quote": 941.67125}, {"ts": 1773243600000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 73130.46, "quote_volume": 12141.22876, "trades": 18, "taker_buy_volume": 1572.4, "taker_buy_quote": 262.5908}, {"ts": 1773243660000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 9643.43, "quote_volume": 1604.01, "trades": 2, "taker_buy_volume": 3200.62, "taker_buy_quote": 534.50354}, {"ts": 1773243720000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 2084.79, "quote_volume": 346.84754, "trades": 4, "taker_buy_volume": 772.4, "taker_buy_quote": 128.9908}, {"ts": 1773243780000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 5496.4, "quote_volume": 917.6003, "trades": 8, "taker_buy_volume": 5197.9, "taker_buy_quote": 868.0493}, {"ts": 1773243840000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 14622.48, "quote_volume": 2430.03381, "trades": 7, "taker_buy_volume": 2702.13, "taker_buy_quote": 451.25571}, {"ts": 1773243900000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 165555.08, "quote_volume": 27482.28972, "trades": 87, "taker_buy_volume": 146.44, "taker_buy_quote": 24.45548}, {"ts": 1773243960000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 142433.56, "quote_volume": 23643.99186, "trades": 25, "taker_buy_volume": 20.9, "taker_buy_quote": 3.4903}, {"ts": 1773244020000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 20104.76, "quote_volume": 3338.59984, "trades": 31, "taker_buy_volume": 1209.68, "taker_buy_quote": 202.01656}, {"ts": 1773244080000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 28484.54, "quote_volume": 4727.38914, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244140000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1691.14, "quote_volume": 279.0381, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244200000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 371818.85, "quote_volume": 61718.7862, "trades": 133, "taker_buy_volume": 249513.87, "taker_buy_quote": 41419.30242}, {"ts": 1773244260000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 856.09, "quote_volume": 142.11094, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244320000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 1554.06, "quote_volume": 259.49535, "trades": 3, "taker_buy_volume": 1521.39, "taker_buy_quote": 254.07213}, {"ts": 1773244380000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 233.66, "quote_volume": 38.78756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244440000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773244500000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1844.28, "quote_volume": 307.99476, "trades": 1, "taker_buy_volume": 1844.28, "taker_buy_quote": 307.99476}, {"ts": 1773244560000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 746.48, "quote_volume": 124.66216, "trades": 3, "taker_buy_volume": 746.48, "taker_buy_quote": 124.66216}, {"ts": 1773244620000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 4830.4, "quote_volume": 806.6768, "trades": 6, "taker_buy_volume": 4830.4, "taker_buy_quote": 806.6768}, {"ts": 1773244680000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 5791.29, "quote_volume": 966.25643, "trades": 7, "taker_buy_volume": 4902.29, "taker_buy_quote": 818.68243}, {"ts": 1773244740000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 9684.62, "quote_volume": 1617.07934, "trades": 13, "taker_buy_volume": 9432.42, "taker_buy_quote": 1575.21414}, {"ts": 1773244800000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 7152.97, "quote_volume": 1192.33425, "trades": 12, "taker_buy_volume": 4941.23, "taker_buy_quote": 825.18541}, {"ts": 1773244860000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 99215.04, "quote_volume": 16571.23721, "trades": 51, "taker_buy_volume": 98624.84, "taker_buy_quote": 16472.67381}, {"ts": 1773244920000, "open": 0.168, "high": 0.168, "low": 0.166, "close": 0.166, "volume": 168861.73, "quote_volume": 28196.853, "trades": 29, "taker_buy_volume": 1101.33, "taker_buy_quote": 184.78991}, {"ts": 1773244980000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 68.25, "quote_volume": 11.39775, "trades": 1, "taker_buy_volume": 68.25, "taker_buy_quote": 11.39775}, {"ts": 1773245040000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 172962.12, "quote_volume": 28712.5471, "trades": 72, "taker_buy_volume": 160029.04, "taker_buy_quote": 26565.65582}, {"ts": 1773245100000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1328.83, "quote_volume": 220.58578, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245160000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 520.34, "quote_volume": 86.37644, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773245220000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 1532.27, "quote_volume": 254.39273, "trades": 4, "taker_buy_volume": 35.91, "taker_buy_quote": 5.99697}, {"ts": 1773245280000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 2676.88, "quote_volume": 446.75243, "trades": 4, "taker_buy_volume": 2390.35, "taker_buy_quote": 399.18845}, {"ts": 1773245340000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 6151.63, "quote_volume": 1027.32221, "trades": 8, "taker_buy_volume": 6151.63, "taker_buy_quote": 1027.32221}, {"ts": 1773245400000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 6561.29, "quote_volume": 1094.34864, "trades": 10, "taker_buy_volume": 5174.5, "taker_buy_quote": 864.1415}, {"ts": 1773245460000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 9699.5, "quote_volume": 1617.20871, "trades": 13, "taker_buy_volume": 7091.71, "taker_buy_quote": 1184.31557}, {"ts": 1773245520000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 8079.65, "quote_volume": 1348.64287, "trades": 9, "taker_buy_volume": 7420.97, "taker_buy_quote": 1239.30199}, {"ts": 1773245580000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 244917.72, "quote_volume": 40900.97439, "trades": 75, "taker_buy_volume": 237380.91, "taker_buy_quote": 39642.61197}, {"ts": 1773245640000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 213112.85, "quote_volume": 35589.6105, "trades": 165, "taker_buy_volume": 125607.15, "taker_buy_quote": 20976.39405}, {"ts": 1773245700000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 10643.32, "quote_volume": 1777.43444, "trades": 11, "taker_buy_volume": 10643.32, "taker_buy_quote": 1777.43444}, {"ts": 1773245760000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 5800.57, "quote_volume": 968.43325, "trades": 8, "taker_buy_volume": 5538.63, "taker_buy_quote": 924.95121}, {"ts": 1773245820000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 35640.88, "quote_volume": 5951.81845, "trades": 32, "taker_buy_volume": 31887.37, "taker_buy_quote": 5325.19079}, {"ts": 1773245880000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 14348.9, "quote_volume": 2400.98747, "trades": 14, "taker_buy_volume": 4721.17, "taker_buy_quote": 793.15656}, {"ts": 1773245940000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 6947.73, "quote_volume": 1165.02837, "trades": 12, "taker_buy_volume": 4757.46, "taker_buy_quote": 799.25328}, {"ts": 1773246000000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 253053.42, "quote_volume": 42262.33057, "trades": 72, "taker_buy_volume": 35151.87, "taker_buy_quote": 5872.77172}, {"ts": 1773246060000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 87884.56, "quote_volume": 14676.72152, "trades": 73, "taker_buy_volume": 60578.47, "taker_buy_quote": 10116.60449}, {"ts": 1773246120000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 798.62, "quote_volume": 133.49491, "trades": 19, "taker_buy_volume": 227.5, "taker_buy_quote": 38.11787}, {"ts": 1773246180000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 176731.75, "quote_volume": 29690.934, "trades": 81, "taker_buy_volume": 73853.54, "taker_buy_quote": 12407.39472}, {"ts": 1773246240000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 1048.55, "quote_volume": 175.94176, "trades": 4, "taker_buy_volume": 833.91, "taker_buy_quote": 140.09688}, {"ts": 1773246300000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 705.72, "quote_volume": 117.85524, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246360000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 448.65, "quote_volume": 75.04359, "trades": 2, "taker_buy_volume": 119.04, "taker_buy_quote": 19.99872}, {"ts": 1773246420000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 33545.99, "quote_volume": 5635.29531, "trades": 6, "taker_buy_volume": 33114.98, "taker_buy_quote": 5563.31664}, {"ts": 1773246480000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 39281.81, "quote_volume": 6599.13947, "trades": 8, "taker_buy_volume": 39077.2, "taker_buy_quote": 6564.9696}, {"ts": 1773246540000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 6100.46, "quote_volume": 1024.87728, "trades": 14, "taker_buy_volume": 6100.46, "taker_buy_quote": 1024.87728}, {"ts": 1773246600000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 5293.63, "quote_volume": 889.11306, "trades": 10, "taker_buy_volume": 5076.85, "taker_buy_quote": 852.9108}, {"ts": 1773246660000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 7142.86, "quote_volume": 1198.35893, "trades": 13, "taker_buy_volume": 5501.31, "taker_buy_quote": 924.22008}, {"ts": 1773246720000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 250085.27, "quote_volume": 42024.16435, "trades": 71, "taker_buy_volume": 17701.17, "taker_buy_quote": 2983.63555}, {"ts": 1773246780000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 263.11, "quote_volume": 44.12488, "trades": 2, "taker_buy_volume": 185.51, "taker_buy_quote": 31.16568}, {"ts": 1773246840000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 95375.68, "quote_volume": 16023.11424, "trades": 53, "taker_buy_volume": 8228.86, "taker_buy_quote": 1382.44848}, {"ts": 1773246900000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 15035.07, "quote_volume": 2525.89176, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773246960000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 20146.89, "quote_volume": 3384.95228, "trades": 14, "taker_buy_volume": 274.76, "taker_buy_quote": 46.43444}, {"ts": 1773247020000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 4365.43, "quote_volume": 735.50325, "trades": 10, "taker_buy_volume": 2111.01, "taker_buy_quote": 356.76069}, {"ts": 1773247080000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 4799.65, "quote_volume": 807.74085, "trades": 4, "taker_buy_volume": 1399.65, "taker_buy_quote": 236.54085}, {"ts": 1773247140000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 19663.21, "quote_volume": 3303.41928, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247200000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 215448.65, "quote_volume": 36195.3732, "trades": 62, "taker_buy_volume": 172613.23, "taker_buy_quote": 28999.02264}, {"ts": 1773247260000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 369.37, "quote_volume": 62.05416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247320000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 30.6, "quote_volume": 5.1408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247380000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 4994.72, "quote_volume": 843.71805, "trades": 8, "taker_buy_volume": 4605.09, "taker_buy_quote": 778.26021}, {"ts": 1773247440000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 5490.21, "quote_volume": 927.32728, "trades": 8, "taker_buy_volume": 4972.0, "taker_buy_quote": 840.268}, {"ts": 1773247500000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 10233.13, "quote_volume": 1729.39897, "trades": 14, "taker_buy_volume": 10233.13, "taker_buy_quote": 1729.39897}, {"ts": 1773247560000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 85781.52, "quote_volume": 14498.00254, "trades": 64, "taker_buy_volume": 54560.21, "taker_buy_quote": 9221.60115}, {"ts": 1773247620000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 294165.95, "quote_volume": 49704.55412, "trades": 134, "taker_buy_volume": 86880.59, "taker_buy_quote": 14682.81971}, {"ts": 1773247680000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 6851.37, "quote_volume": 1151.03016, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773247740000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 6545.79, "quote_volume": 1099.72508, "trades": 6, "taker_buy_volume": 32.36, "taker_buy_quote": 5.46884}, {"ts": 1773247800000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 18790.18, "quote_volume": 3156.78595, "trades": 5, "taker_buy_volume": 35.71, "taker_buy_quote": 6.03499}, {"ts": 1773247860000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 288058.28, "quote_volume": 48393.82412, "trades": 79, "taker_buy_volume": 109210.49, "taker_buy_quote": 18347.3954}, {"ts": 1773247920000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 7837.6, "quote_volume": 1317.60041, "trades": 8, "taker_buy_volume": 883.61, "taker_buy_quote": 149.33009}, {"ts": 1773247980000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 6330.4, "quote_volume": 1069.8376, "trades": 16, "taker_buy_volume": 6330.4, "taker_buy_quote": 1069.8376}, {"ts": 1773248040000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 11456.79, "quote_volume": 1935.49277, "trades": 12, "taker_buy_volume": 10752.05, "taker_buy_quote": 1817.09645}, {"ts": 1773248100000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 4765.56, "quote_volume": 805.37964, "trades": 8, "taker_buy_volume": 4765.56, "taker_buy_quote": 805.37964}, {"ts": 1773248160000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 23564.32, "quote_volume": 3964.57006, "trades": 12, "taker_buy_volume": 5764.3, "taker_buy_quote": 974.1667}, {"ts": 1773248220000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 4840.99, "quote_volume": 817.94637, "trades": 9, "taker_buy_volume": 4660.05, "taker_buy_quote": 787.54845}, {"ts": 1773248280000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 4974.79, "quote_volume": 840.73951, "trades": 7, "taker_buy_volume": 4974.79, "taker_buy_quote": 840.73951}, {"ts": 1773248340000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 6528.94, "quote_volume": 1103.2711, "trades": 10, "taker_buy_volume": 6409.18, "taker_buy_quote": 1083.15142}, {"ts": 1773248400000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 9444.1, "quote_volume": 1596.00275, "trades": 17, "taker_buy_volume": 9393.95, "taker_buy_quote": 1587.57755}, {"ts": 1773248460000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 8513.32, "quote_volume": 1438.75108, "trades": 9, "taker_buy_volume": 8513.32, "taker_buy_quote": 1438.75108}, {"ts": 1773248520000, "open": 0.168, "high": 0.17, "low": 0.168, "close": 0.169, "volume": 85102.85, "quote_volume": 14383.37619, "trades": 37, "taker_buy_volume": 84334.55, "taker_buy_quote": 14254.09971}, {"ts": 1773248580000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 5912.01, "quote_volume": 1003.74291, "trades": 10, "taker_buy_volume": 4613.22, "taker_buy_quote": 784.2474}, {"ts": 1773248640000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 7010.43, "quote_volume": 1191.28277, "trades": 14, "taker_buy_volume": 6520.1, "taker_buy_quote": 1108.417}, {"ts": 1773248700000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 5765.11, "quote_volume": 979.52304, "trades": 9, "taker_buy_volume": 5219.45, "taker_buy_quote": 887.3065}, {"ts": 1773248760000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 7460.42, "quote_volume": 1268.26202, "trades": 12, "taker_buy_volume": 7451.04, "taker_buy_quote": 1266.6768}, {"ts": 1773248820000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 8667.79, "quote_volume": 1469.67024, "trades": 12, "taker_buy_volume": 4813.73, "taker_buy_quote": 818.3341}, {"ts": 1773248880000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 9298.31, "quote_volume": 1576.9294, "trades": 13, "taker_buy_volume": 5515.01, "taker_buy_quote": 937.5517}, {"ts": 1773248940000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 6236.16, "quote_volume": 1059.92975, "trades": 11, "taker_buy_volume": 6018.71, "taker_buy_quote": 1023.1807}, {"ts": 1773249000000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 5799.31, "quote_volume": 985.48028, "trades": 20, "taker_buy_volume": 5396.89, "taker_buy_quote": 917.4713}, {"ts": 1773249060000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 15721.28, "quote_volume": 2672.6176, "trades": 18, "taker_buy_volume": 15721.28, "taker_buy_quote": 2672.6176}, {"ts": 1773249120000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 17145.56, "quote_volume": 2911.82992, "trades": 20, "taker_buy_volume": 14230.28, "taker_buy_quote": 2419.1476}, {"ts": 1773249180000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 5662.24, "quote_volume": 962.5808, "trades": 8, "taker_buy_volume": 5662.24, "taker_buy_quote": 962.5808}, {"ts": 1773249240000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 6522.37, "quote_volume": 1108.2687, "trades": 10, "taker_buy_volume": 5988.17, "taker_buy_quote": 1017.9889}, {"ts": 1773249300000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 5616.29, "quote_volume": 954.48963, "trades": 8, "taker_buy_volume": 5336.62, "taker_buy_quote": 907.2254}, {"ts": 1773249360000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 310422.22, "quote_volume": 52768.16761, "trades": 110, "taker_buy_volume": 192036.28, "taker_buy_quote": 32646.1676}, {"ts": 1773249420000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 6204.77, "quote_volume": 1053.69047, "trades": 10, "taker_buy_volume": 5084.34, "taker_buy_quote": 864.3378}, {"ts": 1773249480000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 6154.83, "quote_volume": 1045.72582, "trades": 13, "taker_buy_volume": 5559.55, "taker_buy_quote": 945.1235}, {"ts": 1773249540000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 4937.15, "quote_volume": 839.28964, "trades": 7, "taker_buy_volume": 4911.29, "taker_buy_quote": 834.9193}, {"ts": 1773249600000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 14265.47, "quote_volume": 2424.28027, "trades": 26, "taker_buy_volume": 13415.84, "taker_buy_quote": 2280.6928}, {"ts": 1773249660000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 136468.72, "quote_volume": 23198.6138, "trades": 74, "taker_buy_volume": 28774.19, "taker_buy_quote": 4891.6123}, {"ts": 1773249720000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 5283.29, "quote_volume": 897.94614, "trades": 8, "taker_buy_volume": 5070.13, "taker_buy_quote": 861.9221}, {"ts": 1773249780000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 6903.43, "quote_volume": 1173.34967, "trades": 8, "taker_buy_volume": 6670.0, "taker_buy_quote": 1133.9}, {"ts": 1773249840000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 12334.73, "quote_volume": 2096.50116, "trades": 34, "taker_buy_volume": 11931.79, "taker_buy_quote": 2028.4043}, {"ts": 1773249900000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 72143.08, "quote_volume": 12269.77981, "trades": 60, "taker_buy_volume": 71923.55, "taker_buy_quote": 12232.45971}, {"ts": 1773249960000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 11148.7, "quote_volume": 1901.19287, "trades": 11, "taker_buy_volume": 5913.87, "taker_buy_quote": 1011.27177}, {"ts": 1773250020000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 10737.79, "quote_volume": 1830.19257, "trades": 13, "taker_buy_volume": 4768.27, "taker_buy_quote": 815.37417}, {"ts": 1773250080000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 4948.35, "quote_volume": 845.88517, "trades": 8, "taker_buy_volume": 4665.67, "taker_buy_quote": 797.82957}, {"ts": 1773250140000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 577007.88, "quote_volume": 98091.06264, "trades": 210, "taker_buy_volume": 222702.06, "taker_buy_quote": 37859.3502}, {"ts": 1773250200000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 270.21, "quote_volume": 45.73421, "trades": 2, "taker_buy_volume": 68.72, "taker_buy_quote": 11.6824}, {"ts": 1773250260000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 46958.42, "quote_volume": 7928.05909, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773250320000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 11.83, "quote_volume": 1.99927, "trades": 1, "taker_buy_volume": 11.83, "taker_buy_quote": 1.99927}, {"ts": 1773250380000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 5861.68, "quote_volume": 988.07467, "trades": 5, "taker_buy_volume": 3312.43, "taker_buy_quote": 559.80067}, {"ts": 1773250440000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 7679.25, "quote_volume": 1297.17871, "trades": 11, "taker_buy_volume": 7064.71, "taker_buy_quote": 1193.93599}, {"ts": 1773250500000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 4723.51, "quote_volume": 798.27319, "trades": 9, "taker_buy_volume": 4723.51, "taker_buy_quote": 798.27319}, {"ts": 1773250560000, "open": 0.169, "high": 0.169, "low": 0.167, "close": 0.167, "volume": 120590.19, "quote_volume": 20260.67105, "trades": 76, "taker_buy_volume": 79038.76, "taker_buy_quote": 13280.12172}, {"ts": 1773250620000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 12650.88, "quote_volume": 2115.12488, "trades": 7, "taker_buy_volume": 2427.92, "taker_buy_quote": 407.89056}, {"ts": 1773250680000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 6746.94, "quote_volume": 1133.37586, "trades": 10, "taker_buy_volume": 6636.88, "taker_buy_quote": 1114.99584}, {"ts": 1773250740000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 85404.08, "quote_volume": 14348.77174, "trades": 34, "taker_buy_volume": 85404.08, "taker_buy_quote": 14348.77174}, {"ts": 1773250800000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 4709.58, "quote_volume": 795.91902, "trades": 6, "taker_buy_volume": 4709.58, "taker_buy_quote": 795.91902}, {"ts": 1773250860000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 33506.45, "quote_volume": 5663.37597, "trades": 61, "taker_buy_volume": 33506.45, "taker_buy_quote": 5663.37597}, {"ts": 1773250920000, "open": 0.17, "high": 0.17, "low": 0.168, "close": 0.169, "volume": 52637.05, "quote_volume": 8880.39181, "trades": 26, "taker_buy_volume": 10368.74, "taker_buy_quote": 1753.05582}, {"ts": 1773250980000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 44.09, "quote_volume": 7.40712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251040000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 3396.76, "quote_volume": 573.86803, "trades": 3, "taker_buy_volume": 3212.35, "taker_buy_quote": 542.88715}, {"ts": 1773251100000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 22486.37, "quote_volume": 3782.60983, "trades": 11, "taker_buy_volume": 4899.67, "taker_buy_quote": 828.04423}, {"ts": 1773251160000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 7268.45, "quote_volume": 1228.36805, "trades": 11, "taker_buy_volume": 7268.45, "taker_buy_quote": 1228.36805}, {"ts": 1773251220000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 4960.56, "quote_volume": 838.33464, "trades": 7, "taker_buy_volume": 4960.56, "taker_buy_quote": 838.33464}, {"ts": 1773251280000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 27060.48, "quote_volume": 4571.35644, "trades": 65, "taker_buy_volume": 25195.8, "taker_buy_quote": 4258.0902}, {"ts": 1773251340000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 5566.34, "quote_volume": 940.71146, "trades": 7, "taker_buy_volume": 5566.34, "taker_buy_quote": 940.71146}, {"ts": 1773251400000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 57021.03, "quote_volume": 9641.29665, "trades": 48, "taker_buy_volume": 57021.03, "taker_buy_quote": 9641.29665}, {"ts": 1773251460000, "open": 0.17, "high": 0.17, "low": 0.168, "close": 0.169, "volume": 514237.38, "quote_volume": 86904.87502, "trades": 178, "taker_buy_volume": 280946.78, "taker_buy_quote": 47481.6286}, {"ts": 1773251520000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 558.3, "quote_volume": 94.3527, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773251580000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 149619.93, "quote_volume": 25283.41847, "trades": 43, "taker_buy_volume": 2739.51, "taker_buy_quote": 462.97719}, {"ts": 1773251640000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 5349.26, "quote_volume": 903.85163, "trades": 10, "taker_buy_volume": 5175.95, "taker_buy_quote": 874.73555}, {"ts": 1773251700000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 5581.58, "quote_volume": 943.27521, "trades": 8, "taker_buy_volume": 5569.77, "taker_buy_quote": 941.29113}, {"ts": 1773251760000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 206651.82, "quote_volume": 34924.15758, "trades": 87, "taker_buy_volume": 111802.78, "taker_buy_quote": 18894.66982}, {"ts": 1773251820000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 131231.32, "quote_volume": 22178.09308, "trades": 58, "taker_buy_volume": 89628.42, "taker_buy_quote": 15147.20298}, {"ts": 1773251880000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 761.7, "quote_volume": 128.51718, "trades": 3, "taker_buy_volume": 551.58, "taker_buy_quote": 93.21702}, {"ts": 1773251940000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 11.18, "quote_volume": 1.87824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773252000000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 180168.28, "quote_volume": 30454.25885, "trades": 64, "taker_buy_volume": 89208.87, "taker_buy_quote": 15082.11856}, {"ts": 1773252060000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 5729.43, "quote_volume": 973.05278, "trades": 9, "taker_buy_volume": 4779.11, "taker_buy_quote": 812.4487}, {"ts": 1773252120000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 5947.21, "quote_volume": 1010.79768, "trades": 8, "taker_buy_volume": 5719.19, "taker_buy_quote": 972.2623}, {"ts": 1773252180000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 5029.86, "quote_volume": 854.83765, "trades": 7, "taker_buy_volume": 4791.31, "taker_buy_quote": 814.5227}, {"ts": 1773252240000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 15199.19, "quote_volume": 2580.99471, "trades": 22, "taker_buy_volume": 12331.6, "taker_buy_quote": 2096.372}, {"ts": 1773252300000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 8211.31, "quote_volume": 1393.47002, "trades": 13, "taker_buy_volume": 5758.63, "taker_buy_quote": 978.9671}, {"ts": 1773252360000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 4961.41, "quote_volume": 843.22875, "trades": 7, "taker_buy_volume": 4750.46, "taker_buy_quote": 807.5782}, {"ts": 1773252420000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 33201.91, "quote_volume": 5643.32471, "trades": 16, "taker_buy_volume": 32201.92, "taker_buy_quote": 5474.3264}, {"ts": 1773252480000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 38959.82, "quote_volume": 6593.57371, "trades": 16, "taker_buy_volume": 9364.13, "taker_buy_quote": 1591.9021}, {"ts": 1773252540000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 5723.78, "quote_volume": 972.19539, "trades": 9, "taker_buy_volume": 4876.57, "taker_buy_quote": 829.0169}, {"ts": 1773252600000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 6016.1, "quote_volume": 1022.50675, "trades": 11, "taker_buy_volume": 5785.85, "taker_buy_quote": 983.5945}, {"ts": 1773252660000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 5248.27, "quote_volume": 891.94651, "trades": 10, "taker_buy_volume": 4988.88, "taker_buy_quote": 848.1096}, {"ts": 1773252720000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 7335.5, "quote_volume": 1246.83891, "trades": 11, "taker_buy_volume": 7139.41, "taker_buy_quote": 1213.6997}, {"ts": 1773252780000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 4718.7, "quote_volume": 802.179, "trades": 13, "taker_buy_volume": 4718.7, "taker_buy_quote": 802.179}, {"ts": 1773252840000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 5672.06, "quote_volume": 964.0485, "trades": 17, "taker_buy_volume": 5470.36, "taker_buy_quote": 929.9612}, {"ts": 1773252900000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 4998.35, "quote_volume": 849.46058, "trades": 8, "taker_buy_volume": 4739.43, "taker_buy_quote": 805.7031}, {"ts": 1773252960000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 6401.91, "quote_volume": 1087.32499, "trades": 9, "taker_buy_volume": 5402.2, "taker_buy_quote": 918.374}, {"ts": 1773253020000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 8974.63, "quote_volume": 1524.74474, "trades": 12, "taker_buy_volume": 8032.27, "taker_buy_quote": 1365.4859}, {"ts": 1773253080000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 5151.56, "quote_volume": 875.50473, "trades": 8, "taker_buy_volume": 4891.09, "taker_buy_quote": 831.4853}, {"ts": 1773253140000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 6427.33, "quote_volume": 1091.6543, "trades": 9, "taker_buy_volume": 5435.53, "taker_buy_quote": 924.0401}, {"ts": 1773253200000, "open": 0.17, "high": 0.171, "low": 0.169, "close": 0.169, "volume": 263992.49, "quote_volume": 44874.88897, "trades": 190, "taker_buy_volume": 68049.24, "taker_buy_quote": 11568.5708}, {"ts": 1773253260000, "open": 0.169, "high": 0.171, "low": 0.169, "close": 0.17, "volume": 118333.9, "quote_volume": 20117.48124, "trades": 32, "taker_buy_volume": 44974.97, "taker_buy_quote": 7646.66131}, {"ts": 1773253320000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 8464.77, "quote_volume": 1444.44077, "trades": 33, "taker_buy_volume": 5429.87, "taker_buy_quote": 928.50777}, {"ts": 1773253380000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 8304.81, "quote_volume": 1416.56776, "trades": 34, "taker_buy_volume": 4750.06, "taker_buy_quote": 812.26026}, {"ts": 1773253440000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 5455.61, "quote_volume": 932.6418, "trades": 12, "taker_buy_volume": 5188.1, "taker_buy_quote": 887.1651}, {"ts": 1773253500000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 5708.15, "quote_volume": 973.58225, "trades": 15, "taker_buy_volume": 3196.75, "taker_buy_quote": 546.64425}, {"ts": 1773253560000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 6574.65, "quote_volume": 1120.96888, "trades": 13, "taker_buy_volume": 3278.38, "taker_buy_quote": 560.60298}, {"ts": 1773253620000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 6392.98, "quote_volume": 1091.84958, "trades": 8, "taker_buy_volume": 5042.98, "taker_buy_quote": 862.34958}, {"ts": 1773253680000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 10802.92, "quote_volume": 1842.96147, "trades": 12, "taker_buy_volume": 6465.07, "taker_buy_quote": 1105.52697}, {"ts": 1773253740000, "open": 0.17, "high": 0.171, "low": 0.169, "close": 0.17, "volume": 130637.46, "quote_volume": 22211.9872, "trades": 71, "taker_buy_volume": 93876.3, "taker_buy_quote": 15963.06129}, {"ts": 1773253800000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 15764.3, "quote_volume": 2684.74854, "trades": 38, "taker_buy_volume": 4817.54, "taker_buy_quote": 823.79934}, {"ts": 1773253860000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 6776.93, "quote_volume": 1157.52572, "trades": 11, "taker_buy_volume": 5447.62, "taker_buy_quote": 931.54302}, {"ts": 1773253920000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 15969.38, "quote_volume": 2719.59998, "trades": 7, "taker_buy_volume": 4805.38, "taker_buy_quote": 821.71998}, {"ts": 1773253980000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 6688.61, "quote_volume": 1141.79371, "trades": 7, "taker_buy_volume": 4730.01, "taker_buy_quote": 808.83171}, {"ts": 1773254040000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 5212.41, "quote_volume": 891.32211, "trades": 7, "taker_buy_volume": 5212.41, "taker_buy_quote": 891.32211}, {"ts": 1773254100000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 6028.6, "quote_volume": 1030.69048, "trades": 12, "taker_buy_volume": 5828.48, "taker_buy_quote": 996.67008}, {"ts": 1773254160000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 5492.38, "quote_volume": 939.13166, "trades": 10, "taker_buy_volume": 5427.06, "taker_buy_quote": 928.02726}, {"ts": 1773254220000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 8838.32, "quote_volume": 1511.30272, "trades": 14, "taker_buy_volume": 8788.32, "taker_buy_quote": 1502.80272}, {"ts": 1773254280000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 7665.79, "quote_volume": 1310.85009, "trades": 11, "taker_buy_volume": 7665.79, "taker_buy_quote": 1310.85009}, {"ts": 1773254340000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 21687.62, "quote_volume": 3702.46643, "trades": 32, "taker_buy_volume": 15571.03, "taker_buy_quote": 2662.64613}, {"ts": 1773254400000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 54126.29, "quote_volume": 9206.98011, "trades": 56, "taker_buy_volume": 5510.81, "taker_buy_quote": 942.34851}, {"ts": 1773254460000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 7446.4, "quote_volume": 1272.72443, "trades": 13, "taker_buy_volume": 6836.43, "taker_buy_quote": 1169.02953}, {"ts": 1773254520000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 5415.17, "quote_volume": 925.99407, "trades": 7, "taker_buy_volume": 5415.17, "taker_buy_quote": 925.99407}, {"ts": 1773254580000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 5775.36, "quote_volume": 987.41741, "trades": 9, "taker_buy_volume": 5606.21, "taker_buy_quote": 958.66191}, {"ts": 1773254640000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 11227.63, "quote_volume": 1913.51371, "trades": 7, "taker_buy_volume": 4816.61, "taker_buy_quote": 823.64031}, {"ts": 1773254700000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 4741.18, "quote_volume": 810.74178, "trades": 6, "taker_buy_volume": 4741.18, "taker_buy_quote": 810.74178}, {"ts": 1773254760000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 25760.52, "quote_volume": 4384.75284, "trades": 15, "taker_buy_volume": 5464.44, "taker_buy_quote": 934.41924}, {"ts": 1773254820000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 5310.69, "quote_volume": 907.59969, "trades": 9, "taker_buy_volume": 4782.39, "taker_buy_quote": 817.78869}, {"ts": 1773254880000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 9183.8, "quote_volume": 1566.90134, "trades": 14, "taker_buy_volume": 5655.34, "taker_buy_quote": 967.06314}, {"ts": 1773254940000, "open": 0.171, "high": 0.172, "low": 0.17, "close": 0.171, "volume": 385596.86, "quote_volume": 65935.9091, "trades": 153, "taker_buy_volume": 235938.55, "taker_buy_quote": 40347.21199}, {"ts": 1773255000000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 9314.77, "quote_volume": 1591.82024, "trades": 17, "taker_buy_volume": 8309.34, "taker_buy_quote": 1420.89714}, {"ts": 1773255060000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 97063.96, "quote_volume": 16598.4609, "trades": 69, "taker_buy_volume": 54882.8, "taker_buy_quote": 9385.48254}, {"ts": 1773255120000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 135927.27, "quote_volume": 23247.54842, "trades": 85, "taker_buy_volume": 83122.43, "taker_buy_quote": 14217.92078}, {"ts": 1773255180000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 4144.12, "quote_volume": 708.36747, "trades": 8, "taker_buy_volume": 3867.07, "taker_buy_quote": 661.26897}, {"ts": 1773255240000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 5831.21, "quote_volume": 997.13691, "trades": 8, "taker_buy_volume": 5831.21, "taker_buy_quote": 997.13691}, {"ts": 1773255300000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 4734.39, "quote_volume": 809.58069, "trades": 6, "taker_buy_volume": 4734.39, "taker_buy_quote": 809.58069}, {"ts": 1773255360000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 5322.96, "quote_volume": 909.93118, "trades": 8, "taker_buy_volume": 5027.98, "taker_buy_quote": 859.78458}, {"ts": 1773255420000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 5570.82, "quote_volume": 952.61022, "trades": 8, "taker_buy_volume": 5570.82, "taker_buy_quote": 952.61022}, {"ts": 1773255480000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 59674.44, "quote_volume": 10204.27965, "trades": 18, "taker_buy_volume": 59624.85, "taker_buy_quote": 10195.84935}, {"ts": 1773255540000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 32622.41, "quote_volume": 5583.41862, "trades": 21, "taker_buy_volume": 21976.71, "taker_buy_quote": 3763.00392}, {"ts": 1773255600000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 272882.42, "quote_volume": 46662.89382, "trades": 99, "taker_buy_volume": 11776.3, "taker_buy_quote": 2013.7473}, {"ts": 1773255660000, "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": 1773255720000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 747.83, "quote_volume": 127.1311, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255780000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 104648.27, "quote_volume": 17790.2059, "trades": 51, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255840000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 14482.72, "quote_volume": 2462.0624, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773255900000, "open": 0.17, "high": 0.171, "low": 0.169, "close": 0.169, "volume": 184982.48, "quote_volume": 31421.67471, "trades": 146, "taker_buy_volume": 294.0, "taker_buy_quote": 50.274}, {"ts": 1773255960000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 542.16, "quote_volume": 91.62504, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256020000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 295915.34, "quote_volume": 50305.81099, "trades": 83, "taker_buy_volume": 175007.89, "taker_buy_quote": 29751.54449}, {"ts": 1773256080000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 153531.06, "quote_volume": 26100.00354, "trades": 46, "taker_buy_volume": 246.88, "taker_buy_quote": 41.9696}, {"ts": 1773256140000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 295.09, "quote_volume": 50.1453, "trades": 3, "taker_buy_volume": 275.09, "taker_buy_quote": 46.7653}, {"ts": 1773256200000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 380.82, "quote_volume": 64.53297, "trades": 3, "taker_buy_volume": 174.39, "taker_buy_quote": 29.6463}, {"ts": 1773256260000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 3151.01, "quote_volume": 535.46804, "trades": 6, "taker_buy_volume": 2947.35, "taker_buy_quote": 501.0495}, {"ts": 1773256320000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 978.43, "quote_volume": 165.74615, "trades": 5, "taker_buy_volume": 391.48, "taker_buy_quote": 66.5516}, {"ts": 1773256380000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256440000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 850.38, "quote_volume": 143.71422, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256500000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 308.09, "quote_volume": 52.14697, "trades": 3, "taker_buy_volume": 79.76, "taker_buy_quote": 13.5592}, {"ts": 1773256560000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 394.97, "quote_volume": 66.87573, "trades": 4, "taker_buy_volume": 125.8, "taker_buy_quote": 21.386}, {"ts": 1773256620000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 1237.84, "quote_volume": 209.19496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256680000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 514.5, "quote_volume": 86.9705, "trades": 4, "taker_buy_volume": 20.0, "taker_buy_quote": 3.4}, {"ts": 1773256740000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 5973.37, "quote_volume": 1015.25916, "trades": 3, "taker_buy_volume": 5759.63, "taker_buy_quote": 979.1371}, {"ts": 1773256800000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 5813.04, "quote_volume": 982.40376, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256860000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 5844.9, "quote_volume": 987.7881, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773256920000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 386.94, "quote_volume": 65.53991, "trades": 2, "taker_buy_volume": 147.05, "taker_buy_quote": 24.9985}, {"ts": 1773256980000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 283.44, "quote_volume": 47.90136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257040000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 246.45, "quote_volume": 41.65005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257100000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 236.89, "quote_volume": 40.03441, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257160000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 247003.15, "quote_volume": 41990.5355, "trades": 38, "taker_buy_volume": 247003.15, "taker_buy_quote": 41990.5355}, {"ts": 1773257220000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 1222.65, "quote_volume": 207.35897, "trades": 4, "taker_buy_volume": 731.12, "taker_buy_quote": 124.2904}, {"ts": 1773257280000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 205.32, "quote_volume": 34.69908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257340000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257400000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 540.6, "quote_volume": 91.44478, "trades": 4, "taker_buy_volume": 83.38, "taker_buy_quote": 14.1746}, {"ts": 1773257460000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 435.0, "quote_volume": 73.95, "trades": 1, "taker_buy_volume": 435.0, "taker_buy_quote": 73.95}, {"ts": 1773257520000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 27129.56, "quote_volume": 4612.0252, "trades": 16, "taker_buy_volume": 27129.56, "taker_buy_quote": 4612.0252}, {"ts": 1773257580000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 182.78, "quote_volume": 31.0726, "trades": 1, "taker_buy_volume": 182.78, "taker_buy_quote": 31.0726}, {"ts": 1773257640000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 171522.13, "quote_volume": 29158.7621, "trades": 87, "taker_buy_volume": 65670.2, "taker_buy_quote": 11163.934}, {"ts": 1773257700000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 73042.58, "quote_volume": 12417.32193, "trades": 13, "taker_buy_volume": 73042.58, "taker_buy_quote": 12417.32193}, {"ts": 1773257760000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 167.29, "quote_volume": 28.47045, "trades": 2, "taker_buy_volume": 31.15, "taker_buy_quote": 5.32665}, {"ts": 1773257820000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 17.75, "quote_volume": 3.0175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773257880000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 3111.9, "quote_volume": 531.16219, "trades": 12, "taker_buy_volume": 2139.19, "taker_buy_quote": 365.80149}, {"ts": 1773257940000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 183999.27, "quote_volume": 31279.8759, "trades": 27, "taker_buy_volume": 3195.19, "taker_buy_quote": 543.1823}, {"ts": 1773258000000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 2338.3, "quote_volume": 396.63494, "trades": 3, "taker_buy_volume": 1462.24, "taker_buy_quote": 248.5808}, {"ts": 1773258060000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 107.63, "quote_volume": 18.18947, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258120000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 231.35, "quote_volume": 39.11866, "trades": 2, "taker_buy_volume": 20.51, "taker_buy_quote": 3.4867}, {"ts": 1773258180000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 1665.51, "quote_volume": 283.1367, "trades": 2, "taker_buy_volume": 1665.51, "taker_buy_quote": 283.1367}, {"ts": 1773258240000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258300000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 1005.39, "quote_volume": 170.9163, "trades": 1, "taker_buy_volume": 1005.39, "taker_buy_quote": 170.9163}, {"ts": 1773258360000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 44.35, "quote_volume": 7.49515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258420000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 1278.81, "quote_volume": 217.20832, "trades": 3, "taker_buy_volume": 1089.43, "taker_buy_quote": 185.2031}, {"ts": 1773258480000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258540000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258600000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 147.25, "quote_volume": 24.94488, "trades": 2, "taker_buy_volume": 59.63, "taker_buy_quote": 10.1371}, {"ts": 1773258660000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 7890.41, "quote_volume": 1333.75531, "trades": 7, "taker_buy_volume": 276.02, "taker_buy_quote": 46.9234}, {"ts": 1773258720000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 7459.49, "quote_volume": 1260.65381, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258780000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 8497.62, "quote_volume": 1436.51061, "trades": 4, "taker_buy_volume": 412.83, "taker_buy_quote": 70.1811}, {"ts": 1773258840000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 4324.88, "quote_volume": 730.90472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258900000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 5215.96, "quote_volume": 881.49724, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773258960000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 1283.24, "quote_volume": 216.86756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259020000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 366.64, "quote_volume": 61.96216, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259080000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259140000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 1178.17, "quote_volume": 199.11073, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259200000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 140.93, "quote_volume": 23.8831, "trades": 2, "taker_buy_volume": 65.93, "taker_buy_quote": 11.2081}, {"ts": 1773259260000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 320828.73, "quote_volume": 54220.05537, "trades": 140, "taker_buy_volume": 161118.32, "taker_buy_quote": 27228.99608}, {"ts": 1773259320000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 15964.61, "quote_volume": 2697.82517, "trades": 27, "taker_buy_volume": 9413.93, "taker_buy_quote": 1590.95417}, {"ts": 1773259380000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 396.22, "quote_volume": 66.96118, "trades": 2, "taker_buy_volume": 396.22, "taker_buy_quote": 66.96118}, {"ts": 1773259440000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 15198.79, "quote_volume": 2553.39672, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259500000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 711.66, "quote_volume": 119.55888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259560000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 445.29, "quote_volume": 74.80872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259620000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259680000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 27971.35, "quote_volume": 4699.20454, "trades": 10, "taker_buy_volume": 17.74, "taker_buy_quote": 2.99806}, {"ts": 1773259740000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 437.64, "quote_volume": 73.52352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259800000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259860000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 337.33, "quote_volume": 56.67144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773259920000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 469.89, "quote_volume": 78.96163, "trades": 3, "taker_buy_volume": 20.11, "taker_buy_quote": 3.39859}, {"ts": 1773259980000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 303.16, "quote_volume": 50.93088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260040000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 246.17, "quote_volume": 41.35656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260100000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 282.0, "quote_volume": 47.376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260160000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 302.95, "quote_volume": 50.90358, "trades": 2, "taker_buy_volume": 7.98, "taker_buy_quote": 1.34862}, {"ts": 1773260220000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 436.77, "quote_volume": 73.37736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260280000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 11.85, "quote_volume": 1.9908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260340000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 342.33, "quote_volume": 57.52144, "trades": 3, "taker_buy_volume": 10.0, "taker_buy_quote": 1.69}, {"ts": 1773260400000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 595.34, "quote_volume": 100.20153, "trades": 3, "taker_buy_volume": 184.41, "taker_buy_quote": 31.16529}, {"ts": 1773260460000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 602.77, "quote_volume": 101.5826, "trades": 3, "taker_buy_volume": 317.24, "taker_buy_quote": 53.61356}, {"ts": 1773260520000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 470.05, "quote_volume": 78.9684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260580000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 8488.8, "quote_volume": 1434.6072, "trades": 3, "taker_buy_volume": 8488.8, "taker_buy_quote": 1434.6072}, {"ts": 1773260640000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 4060.64, "quote_volume": 682.18752, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260700000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 235.11, "quote_volume": 39.49848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260760000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 828.96, "quote_volume": 139.26528, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260820000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 11737.97, "quote_volume": 1971.97896, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260880000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 6703.37, "quote_volume": 1126.16616, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773260940000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 509.92, "quote_volume": 85.66656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261000000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 18.76, "quote_volume": 3.15168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261060000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 207.12, "quote_volume": 34.79616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261120000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 713.26, "quote_volume": 120.54094, "trades": 2, "taker_buy_volume": 713.26, "taker_buy_quote": 120.54094}, {"ts": 1773261180000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 313976.96, "quote_volume": 52748.12928, "trades": 108, "taker_buy_volume": 119379.32, "taker_buy_quote": 20055.72576}, {"ts": 1773261240000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 3595.37, "quote_volume": 604.74891, "trades": 7, "taker_buy_volume": 726.75, "taker_buy_quote": 122.82075}, {"ts": 1773261300000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261360000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 842.15, "quote_volume": 141.4812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261420000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 487.79, "quote_volume": 81.94872, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261480000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 13234.17, "quote_volume": 2223.34056, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261540000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 6308.04, "quote_volume": 1059.75072, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261600000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 793.44, "quote_volume": 133.29792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261660000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 18498.67, "quote_volume": 3107.80588, "trades": 5, "taker_buy_volume": 29.32, "taker_buy_quote": 4.95508}, {"ts": 1773261720000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 1939.22, "quote_volume": 325.78896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261780000, "open": 0.168, "high": 0.169, "low": 0.167, "close": 0.169, "volume": 327189.37, "quote_volume": 54963.93838, "trades": 107, "taker_buy_volume": 202240.93, "taker_buy_quote": 33976.53541}, {"ts": 1773261840000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 798.92, "quote_volume": 134.95656, "trades": 2, "taker_buy_volume": 738.0, "taker_buy_quote": 124.722}, {"ts": 1773261900000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773261960000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 814.67, "quote_volume": 137.67923, "trades": 1, "taker_buy_volume": 814.67, "taker_buy_quote": 137.67923}, {"ts": 1773262020000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 19.52, "quote_volume": 3.27936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262080000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262140000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262200000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 184.96, "quote_volume": 31.07328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262260000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262320000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 159.61, "quote_volume": 26.81448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262380000, "open": 0.169, "high": 0.169, "low": 0.166, "close": 0.167, "volume": 809905.77, "quote_volume": 135627.33963, "trades": 353, "taker_buy_volume": 362134.18, "taker_buy_quote": 60622.23949}, {"ts": 1773262440000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 3297.42, "quote_volume": 550.83464, "trades": 11, "taker_buy_volume": 165.5, "taker_buy_quote": 27.804}, {"ts": 1773262500000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 1233.1, "quote_volume": 206.88758, "trades": 3, "taker_buy_volume": 959.88, "taker_buy_quote": 161.25984}, {"ts": 1773262560000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 2700.71, "quote_volume": 453.71928, "trades": 2, "taker_buy_volume": 2700.71, "taker_buy_quote": 453.71928}, {"ts": 1773262620000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 554.88, "quote_volume": 93.21984, "trades": 3, "taker_buy_volume": 554.88, "taker_buy_quote": 93.21984}, {"ts": 1773262680000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 554.33, "quote_volume": 93.12744, "trades": 4, "taker_buy_volume": 554.33, "taker_buy_quote": 93.12744}, {"ts": 1773262740000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 286387.38, "quote_volume": 48109.95444, "trades": 70, "taker_buy_volume": 185626.24, "taker_buy_quote": 31185.20832}, {"ts": 1773262800000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 70.82, "quote_volume": 11.82694, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262860000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 371.02, "quote_volume": 61.96034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262920000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 2894.95, "quote_volume": 483.45665, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773262980000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 468.39, "quote_volume": 78.22113, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263040000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 483.13, "quote_volume": 80.68271, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263100000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 497.37, "quote_volume": 83.06079, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263160000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263220000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 240.99, "quote_volume": 40.24533, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263280000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 7805.62, "quote_volume": 1303.53854, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263340000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 438.6, "quote_volume": 73.2462, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263400000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 4174.14, "quote_volume": 697.17435, "trades": 6, "taker_buy_volume": 92.97, "taker_buy_quote": 15.61896}, {"ts": 1773263460000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 251680.86, "quote_volume": 42030.70362, "trades": 70, "taker_buy_volume": 43145.66, "taker_buy_quote": 7205.32522}, {"ts": 1773263520000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 12453.05, "quote_volume": 2079.65935, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263580000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 178427.8, "quote_volume": 29782.82715, "trades": 47, "taker_buy_volume": 129023.22, "taker_buy_quote": 21546.87774}, {"ts": 1773263640000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 143302.23, "quote_volume": 23930.98641, "trades": 88, "taker_buy_volume": 29426.95, "taker_buy_quote": 4914.30065}, {"ts": 1773263700000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 318.19, "quote_volume": 52.83721, "trades": 3, "taker_buy_volume": 17.67, "taker_buy_quote": 2.95089}, {"ts": 1773263760000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773263820000, "open": 0.167, "high": 0.168, "low": 0.166, "close": 0.167, "volume": 200911.79, "quote_volume": 33552.87563, "trades": 72, "taker_buy_volume": 182553.09, "taker_buy_quote": 30487.20324}, {"ts": 1773263880000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 15299.66, "quote_volume": 2548.45701, "trades": 4, "taker_buy_volume": 8713.45, "taker_buy_quote": 1455.14615}, {"ts": 1773263940000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264000000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 456.97, "quote_volume": 75.85702, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264060000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 1354.64, "quote_volume": 225.14596, "trades": 6, "taker_buy_volume": 275.72, "taker_buy_quote": 46.04524}, {"ts": 1773264120000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 5649.33, "quote_volume": 938.61594, "trades": 17, "taker_buy_volume": 827.16, "taker_buy_quote": 138.13572}, {"ts": 1773264180000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 5647.84, "quote_volume": 938.23074, "trades": 14, "taker_buy_volume": 689.3, "taker_buy_quote": 115.1131}, {"ts": 1773264240000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 2018.55, "quote_volume": 336.95999, "trades": 6, "taker_buy_volume": 1880.69, "taker_buy_quote": 314.07523}, {"ts": 1773264300000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 1758.98, "quote_volume": 292.48198, "trades": 10, "taker_buy_volume": 491.3, "taker_buy_quote": 82.0471}, {"ts": 1773264360000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 1292.11, "quote_volume": 215.14129, "trades": 11, "taker_buy_volume": 651.03, "taker_buy_quote": 108.72201}, {"ts": 1773264420000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 200.0, "quote_volume": 33.4, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 33.4}, {"ts": 1773264480000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 200.76, "quote_volume": 33.32616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264540000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 1534.01, "quote_volume": 255.73764, "trades": 4, "taker_buy_volume": 1091.98, "taker_buy_quote": 182.36066}, {"ts": 1773264600000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 260.29, "quote_volume": 43.20814, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264660000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 925.87, "quote_volume": 154.08293, "trades": 4, "taker_buy_volume": 388.51, "taker_buy_quote": 64.88117}, {"ts": 1773264720000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 1401.2, "quote_volume": 232.7407, "trades": 2, "taker_buy_volume": 141.5, "taker_buy_quote": 23.6305}, {"ts": 1773264780000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264840000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773264900000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 89.82, "quote_volume": 14.99994, "trades": 1, "taker_buy_volume": 89.82, "taker_buy_quote": 14.99994}, {"ts": 1773264960000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 397.63, "quote_volume": 66.37982, "trades": 3, "taker_buy_volume": 373.24, "taker_buy_quote": 62.33108}, {"ts": 1773265020000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 169559.28, "quote_volume": 28316.39976, "trades": 44, "taker_buy_volume": 84271.4, "taker_buy_quote": 14073.3238}, {"ts": 1773265080000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 97926.54, "quote_volume": 16352.25578, "trades": 45, "taker_buy_volume": 96450.14, "taker_buy_quote": 16107.17338}, {"ts": 1773265140000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 119674.52, "quote_volume": 19985.64484, "trades": 43, "taker_buy_volume": 12462.4, "taker_buy_quote": 2081.2208}, {"ts": 1773265200000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 432.26, "quote_volume": 72.15542, "trades": 4, "taker_buy_volume": 400.26, "taker_buy_quote": 66.84342}, {"ts": 1773265260000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265320000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 141.84, "quote_volume": 23.54544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265380000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 1076.04, "quote_volume": 179.38536, "trades": 3, "taker_buy_volume": 762.72, "taker_buy_quote": 127.37424}, {"ts": 1773265440000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 2316.96, "quote_volume": 384.61536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265500000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 186.62, "quote_volume": 30.97892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265560000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 192.88, "quote_volume": 32.01808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265620000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265680000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 11.23, "quote_volume": 1.87541, "trades": 1, "taker_buy_volume": 11.23, "taker_buy_quote": 1.87541}, {"ts": 1773265740000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 785.42, "quote_volume": 131.16514, "trades": 2, "taker_buy_volume": 785.42, "taker_buy_quote": 131.16514}, {"ts": 1773265800000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773265860000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 308.68, "quote_volume": 51.33407, "trades": 2, "taker_buy_volume": 93.19, "taker_buy_quote": 15.56273}, {"ts": 1773265920000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 1196.8, "quote_volume": 199.2676, "trades": 2, "taker_buy_volume": 598.8, "taker_buy_quote": 99.9996}, {"ts": 1773265980000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 67601.42, "quote_volume": 11297.17523, "trades": 31, "taker_buy_volume": 67508.23, "taker_buy_quote": 11281.6125}, {"ts": 1773266040000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266100000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 71.87, "quote_volume": 12.07416, "trades": 1, "taker_buy_volume": 71.87, "taker_buy_quote": 12.07416}, {"ts": 1773266160000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266220000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 235.2, "quote_volume": 39.2784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266280000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 6174.08, "quote_volume": 1031.07136, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266340000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 2418.78, "quote_volume": 403.93626, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266400000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 2294.41, "quote_volume": 385.4264, "trades": 5, "taker_buy_volume": 2259.93, "taker_buy_quote": 379.66824}, {"ts": 1773266460000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 382.22, "quote_volume": 64.20176, "trades": 3, "taker_buy_volume": 371.02, "taker_buy_quote": 62.33136}, {"ts": 1773266520000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 2732.94, "quote_volume": 458.86677, "trades": 5, "taker_buy_volume": 2465.79, "taker_buy_quote": 414.25272}, {"ts": 1773266580000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 3679.92, "quote_volume": 618.22656, "trades": 2, "taker_buy_volume": 3679.92, "taker_buy_quote": 618.22656}, {"ts": 1773266640000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 81.64, "quote_volume": 13.63388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266700000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266760000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266820000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 46.18, "quote_volume": 7.73157, "trades": 2, "taker_buy_volume": 19.51, "taker_buy_quote": 3.27768}, {"ts": 1773266880000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773266940000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 88.76, "quote_volume": 14.82292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267000000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 241301.78, "quote_volume": 40297.39726, "trades": 52, "taker_buy_volume": 60.06, "taker_buy_quote": 10.03002}, {"ts": 1773267060000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 3505.52, "quote_volume": 585.42184, "trades": 9, "taker_buy_volume": 3505.52, "taker_buy_quote": 585.42184}, {"ts": 1773267120000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 197298.25, "quote_volume": 32948.80775, "trades": 86, "taker_buy_volume": 166750.51, "taker_buy_quote": 27847.33517}, {"ts": 1773267180000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1814.39, "quote_volume": 303.00313, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267240000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 2514.51, "quote_volume": 419.92317, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267300000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267360000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 300492.83, "quote_volume": 50182.30261, "trades": 123, "taker_buy_volume": 161457.12, "taker_buy_quote": 26963.33904}, {"ts": 1773267420000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1487.38, "quote_volume": 248.39246, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267480000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 41.79, "quote_volume": 7.02072, "trades": 1, "taker_buy_volume": 41.79, "taker_buy_quote": 7.02072}, {"ts": 1773267540000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 2807.69, "quote_volume": 469.82523, "trades": 12, "taker_buy_volume": 941.0, "taker_buy_quote": 158.088}, {"ts": 1773267600000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 1527.83, "quote_volume": 255.90041, "trades": 9, "taker_buy_volume": 752.8, "taker_buy_quote": 126.4704}, {"ts": 1773267660000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 73401.16, "quote_volume": 12257.83572, "trades": 26, "taker_buy_volume": 188.26, "taker_buy_quote": 31.43942}, {"ts": 1773267720000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 1865.47, "quote_volume": 311.34529, "trades": 5, "taker_buy_volume": 1677.27, "taker_buy_quote": 280.10409}, {"ts": 1773267780000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 372.12, "quote_volume": 62.14404, "trades": 3, "taker_buy_volume": 372.12, "taker_buy_quote": 62.14404}, {"ts": 1773267840000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 372.12, "quote_volume": 62.14404, "trades": 1, "taker_buy_volume": 372.12, "taker_buy_quote": 62.14404}, {"ts": 1773267900000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773267960000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268020000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 605.14, "quote_volume": 101.05838, "trades": 4, "taker_buy_volume": 605.14, "taker_buy_quote": 101.05838}, {"ts": 1773268080000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268140000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773268200000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 1742.56, "quote_volume": 290.44558, "trades": 8, "taker_buy_volume": 1180.62, "taker_buy_quote": 197.16354}, {"ts": 1773268260000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 981.78, "quote_volume": 163.46646, "trades": 6, "taker_buy_volume": 490.98, "taker_buy_quote": 81.99366}, {"ts": 1773268320000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 1155.44, "quote_volume": 192.45768, "trades": 8, "taker_buy_volume": 654.64, "taker_buy_quote": 109.32488}, {"ts": 1773268380000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 2516.38, "quote_volume": 418.80962, "trades": 10, "taker_buy_volume": 1090.54, "taker_buy_quote": 182.12018}, {"ts": 1773268440000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 2119.84, "quote_volume": 352.42633, "trades": 10, "taker_buy_volume": 532.89, "taker_buy_quote": 88.99263}, {"ts": 1773268500000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 1889.68, "quote_volume": 315.08576, "trades": 8, "taker_buy_volume": 1398.88, "taker_buy_quote": 233.61296}, {"ts": 1773268560000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 1168.4, "quote_volume": 194.632, "trades": 7, "taker_buy_volume": 677.6, "taker_buy_quote": 113.1592}, {"ts": 1773268620000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 4310.95, "quote_volume": 717.15111, "trades": 14, "taker_buy_volume": 1533.41, "taker_buy_quote": 256.07947}, {"ts": 1773268680000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 1983.01, "quote_volume": 329.34332, "trades": 8, "taker_buy_volume": 163.66, "taker_buy_quote": 27.33122}, {"ts": 1773268740000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 327.26, "quote_volume": 54.48882, "trades": 2, "taker_buy_volume": 163.66, "taker_buy_quote": 27.33122}, {"ts": 1773268800000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 350.22, "quote_volume": 58.32314, "trades": 2, "taker_buy_volume": 186.62, "taker_buy_quote": 31.16554}, {"ts": 1773268860000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 3465.97, "quote_volume": 577.6684, "trades": 3, "taker_buy_volume": 2317.38, "taker_buy_quote": 387.00246}, {"ts": 1773268920000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 186.62, "quote_volume": 31.16554, "trades": 1, "taker_buy_volume": 186.62, "taker_buy_quote": 31.16554}, {"ts": 1773268980000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 186.62, "quote_volume": 31.16554, "trades": 1, "taker_buy_volume": 186.62, "taker_buy_quote": 31.16554}, {"ts": 1773269040000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 1431.46, "quote_volume": 238.52352, "trades": 4, "taker_buy_volume": 901.16, "taker_buy_quote": 150.49372}, {"ts": 1773269100000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 527.84, "quote_volume": 87.62144, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269160000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269220000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 309.28, "quote_volume": 51.49516, "trades": 2, "taker_buy_volume": 154.68, "taker_buy_quote": 25.83156}, {"ts": 1773269280000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 1269.14, "quote_volume": 211.48258, "trades": 8, "taker_buy_volume": 805.34, "taker_buy_quote": 134.49178}, {"ts": 1773269340000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 927.84, "quote_volume": 154.48548, "trades": 6, "taker_buy_volume": 464.04, "taker_buy_quote": 77.49468}, {"ts": 1773269400000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 2328.98, "quote_volume": 386.76536, "trades": 8, "taker_buy_volume": 154.68, "taker_buy_quote": 25.83156}, {"ts": 1773269460000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269520000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269580000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269640000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773269700000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 5947.81, "quote_volume": 987.5939, "trades": 15, "taker_buy_volume": 257.44, "taker_buy_quote": 42.99248}, {"ts": 1773269760000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 7506.01, "quote_volume": 1253.15139, "trades": 7, "taker_buy_volume": 7153.73, "taker_buy_quote": 1194.67291}, {"ts": 1773269820000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 2750.3, "quote_volume": 458.1093, "trades": 11, "taker_buy_volume": 1559.5, "taker_buy_quote": 260.4365}, {"ts": 1773269880000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 2232.17, "quote_volume": 371.00402, "trades": 8, "taker_buy_volume": 463.8, "taker_buy_quote": 77.4546}, {"ts": 1773269940000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 922.52, "quote_volume": 154.06084, "trades": 3, "taker_buy_volume": 922.52, "taker_buy_quote": 154.06084}, {"ts": 1773270000000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 1272.33, "quote_volume": 212.01052, "trades": 9, "taker_buy_volume": 803.74, "taker_buy_quote": 134.22458}, {"ts": 1773270060000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 1706.14, "quote_volume": 283.64974, "trades": 9, "taker_buy_volume": 430.5, "taker_buy_quote": 71.8935}, {"ts": 1773270120000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 1191.12, "quote_volume": 198.29992, "trades": 8, "taker_buy_volume": 574.0, "taker_buy_quote": 95.858}, {"ts": 1773270180000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 3157.38, "quote_volume": 526.85196, "trades": 10, "taker_buy_volume": 2726.88, "taker_buy_quote": 455.38896}, {"ts": 1773270240000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 1634.16, "quote_volume": 271.70106, "trades": 10, "taker_buy_volume": 430.5, "taker_buy_quote": 71.8935}, {"ts": 1773270300000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 889.98, "quote_volume": 147.73668, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270360000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 10.96, "quote_volume": 1.83032, "trades": 1, "taker_buy_volume": 10.96, "taker_buy_quote": 1.83032}, {"ts": 1773270420000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270480000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270540000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 933.1, "quote_volume": 155.8277, "trades": 1, "taker_buy_volume": 933.1, "taker_buy_quote": 155.8277}, {"ts": 1773270600000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 10337.93, "quote_volume": 1716.09638, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270660000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270720000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 154.0, "quote_volume": 25.564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270780000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 17.5, "quote_volume": 2.9225, "trades": 1, "taker_buy_volume": 17.5, "taker_buy_quote": 2.9225}, {"ts": 1773270840000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270900000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 62.21, "quote_volume": 10.32686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773270960000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 8375.66, "quote_volume": 1390.45831, "trades": 5, "taker_buy_volume": 98.75, "taker_buy_quote": 16.49125}, {"ts": 1773271020000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 10594.12, "quote_volume": 1758.62392, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271080000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 5199.69, "quote_volume": 863.14854, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271140000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 185484.63, "quote_volume": 30790.44858, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271200000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 14245.55, "quote_volume": 2364.7613, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271260000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 3995.75, "quote_volume": 663.2945, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271320000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271380000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271440000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 182884.29, "quote_volume": 30358.79214, "trades": 65, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271500000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271560000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271620000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 84.35, "quote_volume": 14.0021, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271680000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271740000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271800000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 75.6, "quote_volume": 12.5496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271860000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 9194.0, "quote_volume": 1526.204, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271920000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773271980000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272040000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 4235.79, "quote_volume": 703.2266, "trades": 5, "taker_buy_volume": 85.46, "taker_buy_quote": 14.27182}, {"ts": 1773272100000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272160000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 2236.99, "quote_volume": 373.57733, "trades": 4, "taker_buy_volume": 2236.99, "taker_buy_quote": 373.57733}, {"ts": 1773272220000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 13947.04, "quote_volume": 2329.15568, "trades": 2, "taker_buy_volume": 13947.04, "taker_buy_quote": 2329.15568}, {"ts": 1773272280000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 186.62, "quote_volume": 31.16554, "trades": 1, "taker_buy_volume": 186.62, "taker_buy_quote": 31.16554}, {"ts": 1773272340000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 186.62, "quote_volume": 31.16554, "trades": 1, "taker_buy_volume": 186.62, "taker_buy_quote": 31.16554}, {"ts": 1773272400000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 186.62, "quote_volume": 31.16554, "trades": 1, "taker_buy_volume": 186.62, "taker_buy_quote": 31.16554}, {"ts": 1773272460000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 379.64, "quote_volume": 63.39348, "trades": 3, "taker_buy_volume": 373.24, "taker_buy_quote": 62.33108}, {"ts": 1773272520000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 3670.43, "quote_volume": 612.77519, "trades": 2, "taker_buy_volume": 3483.81, "taker_buy_quote": 581.79627}, {"ts": 1773272580000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272640000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272700000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773272760000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 71.85, "quote_volume": 11.99895, "trades": 1, "taker_buy_volume": 71.85, "taker_buy_quote": 11.99895}, {"ts": 1773272820000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 28839.11, "quote_volume": 4787.09226, "trades": 57, "taker_buy_volume": 2071.83, "taker_buy_quote": 343.92378}, {"ts": 1773272880000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1123.08, "quote_volume": 186.43128, "trades": 1, "taker_buy_volume": 1123.08, "taker_buy_quote": 186.43128}, {"ts": 1773272940000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 281497.96, "quote_volume": 46728.66136, "trades": 105, "taker_buy_volume": 269521.79, "taker_buy_quote": 44740.61714}, {"ts": 1773273000000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 38494.54, "quote_volume": 6390.10884, "trades": 44, "taker_buy_volume": 25560.68, "taker_buy_quote": 4243.08808}, {"ts": 1773273060000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 2387.39, "quote_volume": 397.22367, "trades": 5, "taker_buy_volume": 916.93, "taker_buy_quote": 153.12731}, {"ts": 1773273120000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 1236.25, "quote_volume": 205.40412, "trades": 3, "taker_buy_volume": 186.62, "taker_buy_quote": 31.16554}, {"ts": 1773273180000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 294457.4, "quote_volume": 48879.07904, "trades": 83, "taker_buy_volume": 97589.19, "taker_buy_quote": 16199.80554}, {"ts": 1773273240000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 76364.46, "quote_volume": 12676.08128, "trades": 21, "taker_buy_volume": 311.02, "taker_buy_quote": 51.62932}, {"ts": 1773273300000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 3954.81, "quote_volume": 653.01018, "trades": 9, "taker_buy_volume": 466.53, "taker_buy_quote": 77.44398}, {"ts": 1773273360000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 2118.23, "quote_volume": 351.47068, "trades": 4, "taker_buy_volume": 1962.73, "taker_buy_quote": 325.81318}, {"ts": 1773273420000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1310.83, "quote_volume": 217.59778, "trades": 4, "taker_buy_volume": 1310.83, "taker_buy_quote": 217.59778}, {"ts": 1773273480000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 374.93, "quote_volume": 62.23838, "trades": 2, "taker_buy_volume": 374.93, "taker_buy_quote": 62.23838}, {"ts": 1773273540000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 274413.1, "quote_volume": 45554.48238, "trades": 44, "taker_buy_volume": 274413.1, "taker_buy_quote": 45554.48238}, {"ts": 1773273600000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1365.5, "quote_volume": 228.0385, "trades": 3, "taker_buy_volume": 1365.5, "taker_buy_quote": 228.0385}, {"ts": 1773273660000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 490.52, "quote_volume": 81.80013, "trades": 2, "taker_buy_volume": 373.81, "taker_buy_quote": 62.42627}, {"ts": 1773273720000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 4731.94, "quote_volume": 790.23398, "trades": 1, "taker_buy_volume": 4731.94, "taker_buy_quote": 790.23398}, {"ts": 1773273780000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 508.6, "quote_volume": 84.4276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273840000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 4545.2, "quote_volume": 754.53829, "trades": 3, "taker_buy_volume": 35.09, "taker_buy_quote": 5.86003}, {"ts": 1773273900000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 373.8, "quote_volume": 62.0508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773273960000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773274020000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 6060.44, "quote_volume": 1006.03304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773274080000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 915.68, "quote_volume": 152.00288, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773274140000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 3905.13, "quote_volume": 648.25158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773274200000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773274260000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 579.7, "quote_volume": 96.8099, "trades": 1, "taker_buy_volume": 579.7, "taker_buy_quote": 96.8099}, {"ts": 1773274320000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 208.95, "quote_volume": 34.89465, "trades": 2, "taker_buy_volume": 208.95, "taker_buy_quote": 34.89465}, {"ts": 1773274380000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 124.44, "quote_volume": 20.78148, "trades": 1, "taker_buy_volume": 124.44, "taker_buy_quote": 20.78148}, {"ts": 1773274440000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 255.31, "quote_volume": 42.63677, "trades": 1, "taker_buy_volume": 255.31, "taker_buy_quote": 42.63677}, {"ts": 1773274500000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773274560000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 7125.84, "quote_volume": 1182.88944, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773274620000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 716.4, "quote_volume": 118.9224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773274680000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 5421.4, "quote_volume": 900.0696, "trades": 11, "taker_buy_volume": 117.2, "taker_buy_quote": 19.5724}, {"ts": 1773274740000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 374.36, "quote_volume": 62.14376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773274800000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 215040.38, "quote_volume": 35696.50308, "trades": 52, "taker_buy_volume": 2000.0, "taker_buy_quote": 332.0}, {"ts": 1773274860000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 193001.47, "quote_volume": 32038.39705, "trades": 104, "taker_buy_volume": 145839.92, "taker_buy_quote": 24209.57975}, {"ts": 1773274920000, "open": 0.166, "high": 0.167, "low": 0.165, "close": 0.167, "volume": 84996.48, "quote_volume": 14109.14944, "trades": 42, "taker_buy_volume": 4771.35, "taker_buy_quote": 792.35013}, {"ts": 1773274980000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 6001.3, "quote_volume": 996.2158, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275040000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 48.31, "quote_volume": 8.06777, "trades": 1, "taker_buy_volume": 48.31, "taker_buy_quote": 8.06777}, {"ts": 1773275100000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 908.98, "quote_volume": 151.79966, "trades": 1, "taker_buy_volume": 908.98, "taker_buy_quote": 151.79966}, {"ts": 1773275160000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 20368.08, "quote_volume": 3381.10128, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275220000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 3259.06, "quote_volume": 542.42431, "trades": 9, "taker_buy_volume": 1420.35, "taker_buy_quote": 237.19845}, {"ts": 1773275280000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 373.8, "quote_volume": 62.0508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275340000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 1302.91, "quote_volume": 217.38837, "trades": 4, "taker_buy_volume": 1105.31, "taker_buy_quote": 184.58677}, {"ts": 1773275400000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 6012.1, "quote_volume": 998.0086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275460000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 187.18, "quote_volume": 31.07188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275520000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 6138.94, "quote_volume": 1019.12409, "trades": 5, "taker_buy_volume": 60.05, "taker_buy_quote": 10.02835}, {"ts": 1773275580000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 11204.73, "quote_volume": 1870.15491, "trades": 7, "taker_buy_volume": 10169.73, "taker_buy_quote": 1698.34491}, {"ts": 1773275640000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 154757.03, "quote_volume": 25683.11111, "trades": 92, "taker_buy_volume": 89422.13, "taker_buy_quote": 14844.07358}, {"ts": 1773275700000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 949.46, "quote_volume": 157.61036, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275760000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 12363.74, "quote_volume": 2052.38084, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773275820000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 246949.7, "quote_volume": 40993.6502, "trades": 100, "taker_buy_volume": 122765.34, "taker_buy_quote": 20379.04644}, {"ts": 1773275880000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 874.98, "quote_volume": 145.52811, "trades": 5, "taker_buy_volume": 281.43, "taker_buy_quote": 46.99881}, {"ts": 1773275940000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 560.98, "quote_volume": 93.12268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276000000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276060000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276120000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 341.95, "quote_volume": 56.7637, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276180000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276240000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 12048.19, "quote_volume": 1999.99954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276300000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 20765.25, "quote_volume": 3447.0315, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276360000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 110913.72, "quote_volume": 18411.67752, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276420000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 842.54, "quote_volume": 139.86164, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276480000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276540000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773276600000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 475.05, "quote_volume": 78.9558, "trades": 3, "taker_buy_volume": 97.5, "taker_buy_quote": 16.2825}, {"ts": 1773276660000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 6581.08, "quote_volume": 1099.04036, "trades": 5, "taker_buy_volume": 6581.08, "taker_buy_quote": 1099.04036}, {"ts": 1773276720000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 373.24, "quote_volume": 62.33108, "trades": 1, "taker_buy_volume": 373.24, "taker_buy_quote": 62.33108}, {"ts": 1773276780000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 2996.07, "quote_volume": 500.34369, "trades": 1, "taker_buy_volume": 2996.07, "taker_buy_quote": 500.34369}, {"ts": 1773276840000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 12155.02, "quote_volume": 2017.91994, "trades": 3, "taker_buy_volume": 186.62, "taker_buy_quote": 31.16554}, {"ts": 1773276900000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 17.96, "quote_volume": 2.99932, "trades": 1, "taker_buy_volume": 17.96, "taker_buy_quote": 2.99932}, {"ts": 1773276960000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277020000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277080000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277140000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 186.62, "quote_volume": 31.16554, "trades": 1, "taker_buy_volume": 186.62, "taker_buy_quote": 31.16554}, {"ts": 1773277200000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 253.62, "quote_volume": 42.35454, "trades": 2, "taker_buy_volume": 253.62, "taker_buy_quote": 42.35454}, {"ts": 1773277260000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277320000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1036.42, "quote_volume": 172.04572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277380000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 3771.18, "quote_volume": 626.01588, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277440000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 116253.28, "quote_volume": 19297.25336, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277500000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 910.44, "quote_volume": 150.2226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277560000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 676.14, "quote_volume": 111.8643, "trades": 3, "taker_buy_volume": 301.2, "taker_buy_quote": 49.9992}, {"ts": 1773277620000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1424.85, "quote_volume": 236.5251, "trades": 3, "taker_buy_volume": 1424.85, "taker_buy_quote": 236.5251}, {"ts": 1773277680000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 452433.79, "quote_volume": 75103.99487, "trades": 201, "taker_buy_volume": 278923.8, "taker_buy_quote": 46301.3508}, {"ts": 1773277740000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 58508.85, "quote_volume": 9712.4691, "trades": 27, "taker_buy_volume": 58248.15, "taker_buy_quote": 9669.1929}, {"ts": 1773277800000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 1500.15, "quote_volume": 249.75858, "trades": 14, "taker_buy_volume": 733.68, "taker_buy_quote": 122.52456}, {"ts": 1773277860000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 294453.47, "quote_volume": 48878.87602, "trades": 59, "taker_buy_volume": 99507.64, "taker_buy_quote": 16518.26824}, {"ts": 1773277920000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773277980000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278040000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278100000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278160000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 307.03, "quote_volume": 50.65995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278220000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278280000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 541.44, "quote_volume": 89.87904, "trades": 1, "taker_buy_volume": 541.44, "taker_buy_quote": 89.87904}, {"ts": 1773278340000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 5786.25, "quote_volume": 959.94012, "trades": 8, "taker_buy_volume": 5208.87, "taker_buy_quote": 864.67242}, {"ts": 1773278400000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 2762.07, "quote_volume": 456.30309, "trades": 3, "taker_buy_volume": 561.54, "taker_buy_quote": 93.21564}, {"ts": 1773278460000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278520000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 187.75, "quote_volume": 30.97875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278580000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278640000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278700000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 775.57, "quote_volume": 127.96905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278760000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 6427.8, "quote_volume": 1062.5358, "trades": 15, "taker_buy_volume": 1948.8, "taker_buy_quote": 323.5008}, {"ts": 1773278820000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 202.14, "quote_volume": 33.55524, "trades": 2, "taker_buy_volume": 202.14, "taker_buy_quote": 33.55524}, {"ts": 1773278880000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 715.12, "quote_volume": 117.9948, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773278940000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 33745.63, "quote_volume": 5568.02895, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279000000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 3471.44, "quote_volume": 572.7876, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279060000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 375.5, "quote_volume": 61.9575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279120000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 879.98, "quote_volume": 145.1967, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279180000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 554831.05, "quote_volume": 91546.48928, "trades": 146, "taker_buy_volume": 255233.97, "taker_buy_quote": 42113.60505}, {"ts": 1773279240000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 230295.72, "quote_volume": 37998.7938, "trades": 52, "taker_buy_volume": 124088.92, "taker_buy_quote": 20474.6718}, {"ts": 1773279300000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279360000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279420000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 36526.13, "quote_volume": 5990.43386, "trades": 11, "taker_buy_volume": 148.54, "taker_buy_quote": 24.5091}, {"ts": 1773279480000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279540000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1030.3, "quote_volume": 169.9995, "trades": 2, "taker_buy_volume": 1030.3, "taker_buy_quote": 169.9995}, {"ts": 1773279600000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279660000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 337993.93, "quote_volume": 55768.99845, "trades": 88, "taker_buy_volume": 238461.5, "taker_buy_quote": 39346.1475}, {"ts": 1773279720000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 118170.14, "quote_volume": 19502.88659, "trades": 45, "taker_buy_volume": 74686.98, "taker_buy_quote": 12328.16519}, {"ts": 1773279780000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 447.19, "quote_volume": 73.78635, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279840000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 518.21, "quote_volume": 85.50465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279900000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 59820.35, "quote_volume": 9870.35775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773279960000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 10.38, "quote_volume": 1.72308, "trades": 1, "taker_buy_volume": 10.38, "taker_buy_quote": 1.72308}, {"ts": 1773280020000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 1821.24, "quote_volume": 300.69235, "trades": 4, "taker_buy_volume": 187.75, "taker_buy_quote": 31.1665}, {"ts": 1773280080000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 138860.28, "quote_volume": 22911.9462, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280140000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 134179.08, "quote_volume": 22139.5482, "trades": 56, "taker_buy_volume": 118945.32, "taker_buy_quote": 19625.9778}, {"ts": 1773280200000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 200883.72, "quote_volume": 33145.6068, "trades": 76, "taker_buy_volume": 38577.51, "taker_buy_quote": 6365.28915}, {"ts": 1773280260000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1756.43, "quote_volume": 289.81095, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280320000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 270173.21, "quote_volume": 44578.57965, "trades": 66, "taker_buy_volume": 214833.38, "taker_buy_quote": 35447.5077}, {"ts": 1773280380000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 98035.35, "quote_volume": 16156.32132, "trades": 27, "taker_buy_volume": 500.8, "taker_buy_quote": 82.632}, {"ts": 1773280440000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 73445.6, "quote_volume": 12118.39927, "trades": 30, "taker_buy_volume": 71661.45, "taker_buy_quote": 11824.13925}, {"ts": 1773280500000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 18322.94, "quote_volume": 3032.47521, "trades": 17, "taker_buy_volume": 9190.11, "taker_buy_quote": 1525.55826}, {"ts": 1773280560000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 563.25, "quote_volume": 93.4995, "trades": 1, "taker_buy_volume": 563.25, "taker_buy_quote": 93.4995}, {"ts": 1773280620000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280680000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280740000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 991.33, "quote_volume": 164.37319, "trades": 3, "taker_buy_volume": 803.74, "taker_buy_quote": 133.42084}, {"ts": 1773280800000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 69.0, "quote_volume": 11.385, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280860000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 223.71, "quote_volume": 36.91215, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280920000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773280980000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 903.61, "quote_volume": 149.99926, "trades": 1, "taker_buy_volume": 903.61, "taker_buy_quote": 149.99926}, {"ts": 1773281040000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1126.5, "quote_volume": 186.999, "trades": 3, "taker_buy_volume": 1126.5, "taker_buy_quote": 186.999}, {"ts": 1773281100000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1314.25, "quote_volume": 218.1655, "trades": 3, "taker_buy_volume": 1314.25, "taker_buy_quote": 218.1655}, {"ts": 1773281160000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 723.56, "quote_volume": 120.11096, "trades": 3, "taker_buy_volume": 723.56, "taker_buy_quote": 120.11096}, {"ts": 1773281220000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 4503.59, "quote_volume": 745.59019, "trades": 12, "taker_buy_volume": 2497.84, "taker_buy_quote": 414.64144}, {"ts": 1773281280000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281340000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1051.7, "quote_volume": 173.5305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281400000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281460000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 904.04, "quote_volume": 150.07064, "trades": 1, "taker_buy_volume": 904.04, "taker_buy_quote": 150.07064}, {"ts": 1773281520000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 6277.99, "quote_volume": 1042.09462, "trades": 2, "taker_buy_volume": 6226.27, "taker_buy_quote": 1033.56082}, {"ts": 1773281580000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281640000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281700000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281760000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281820000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773281880000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 260915.17, "quote_volume": 43050.48397, "trades": 69, "taker_buy_volume": 107020.05, "taker_buy_quote": 17658.30825}, {"ts": 1773281940000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 180336.28, "quote_volume": 29755.4862, "trades": 92, "taker_buy_volume": 50061.61, "taker_buy_quote": 8260.16565}, {"ts": 1773282000000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 41460.59, "quote_volume": 6834.69594, "trades": 27, "taker_buy_volume": 1142.52, "taker_buy_quote": 188.5158}, {"ts": 1773282060000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282120000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282180000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282240000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282300000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282360000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 308.44, "quote_volume": 50.8926, "trades": 2, "taker_buy_volume": 308.44, "taker_buy_quote": 50.8926}, {"ts": 1773282420000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1506.56, "quote_volume": 248.5824, "trades": 4, "taker_buy_volume": 1506.56, "taker_buy_quote": 248.5824}, {"ts": 1773282480000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1066.05, "quote_volume": 175.89825, "trades": 3, "taker_buy_volume": 1066.05, "taker_buy_quote": 175.89825}, {"ts": 1773282540000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 188.32, "quote_volume": 31.0728, "trades": 1, "taker_buy_volume": 188.32, "taker_buy_quote": 31.0728}, {"ts": 1773282600000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282660000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 381.75, "quote_volume": 62.6676, "trades": 2, "taker_buy_volume": 60.6, "taker_buy_quote": 9.999}, {"ts": 1773282720000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282780000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282840000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 296093.4, "quote_volume": 48855.411, "trades": 80, "taker_buy_volume": 288701.01, "taker_buy_quote": 47635.66665}, {"ts": 1773282900000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 4480.13, "quote_volume": 739.22145, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773282960000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 73304.16, "quote_volume": 12095.1864, "trades": 18, "taker_buy_volume": 564.96, "taker_buy_quote": 93.2184}, {"ts": 1773283020000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 1338.89, "quote_volume": 220.8962, "trades": 4, "taker_buy_volume": 1318.24, "taker_buy_quote": 217.5096}, {"ts": 1773283080000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 25.89, "quote_volume": 4.24596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283140000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 188.89, "quote_volume": 30.97796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283200000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 423.81, "quote_volume": 69.50484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283260000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 755.56, "quote_volume": 123.91184, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283320000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 25.19, "quote_volume": 4.13116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283380000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 188.32, "quote_volume": 30.88448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283440000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 123.42, "quote_volume": 20.24088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283500000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 13159.31, "quote_volume": 2158.42987, "trades": 2, "taker_buy_volume": 303.03, "taker_buy_quote": 49.99995}, {"ts": 1773283560000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 268.61, "quote_volume": 44.05204, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283620000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283680000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1919.1, "quote_volume": 314.7324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283740000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 3423.0, "quote_volume": 561.372, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283800000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 3810.71, "quote_volume": 624.95644, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773283860000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 180866.44, "quote_volume": 29655.04248, "trades": 89, "taker_buy_volume": 40400.12, "taker_buy_quote": 6625.61968}, {"ts": 1773283920000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1547.95, "quote_volume": 253.8638, "trades": 4, "taker_buy_volume": 1547.95, "taker_buy_quote": 253.8638}, {"ts": 1773283980000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 150.0, "quote_volume": 24.6, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 24.6}, {"ts": 1773284040000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 743.33, "quote_volume": 121.16279, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773284100000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 380.08, "quote_volume": 61.95304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773284160000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773284220000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 127.71, "quote_volume": 20.94444, "trades": 2, "taker_buy_volume": 127.71, "taker_buy_quote": 20.94444}, {"ts": 1773284280000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 645.07, "quote_volume": 105.39705, "trades": 4, "taker_buy_volume": 250.64, "taker_buy_quote": 41.10496}, {"ts": 1773284340000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 2192.26, "quote_volume": 359.53064, "trades": 1, "taker_buy_volume": 2192.26, "taker_buy_quote": 359.53064}, {"ts": 1773284400000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 190.04, "quote_volume": 31.16656, "trades": 1, "taker_buy_volume": 190.04, "taker_buy_quote": 31.16656}, {"ts": 1773284460000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 150.0, "quote_volume": 24.6, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 24.6}, {"ts": 1773284520000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 1125.6, "quote_volume": 183.4789, "trades": 2, "taker_buy_volume": 6.1, "taker_buy_quote": 1.0004}, {"ts": 1773284580000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 2265.12, "quote_volume": 369.21456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773284640000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 461789.58, "quote_volume": 75733.30108, "trades": 144, "taker_buy_volume": 461599.54, "taker_buy_quote": 75702.32456}, {"ts": 1773284700000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 230549.16, "quote_volume": 37809.48312, "trades": 86, "taker_buy_volume": 229970.04, "taker_buy_quote": 37715.08656}, {"ts": 1773284760000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 67994.73, "quote_volume": 11150.58124, "trades": 84, "taker_buy_volume": 67440.25, "taker_buy_quote": 11060.201}, {"ts": 1773284820000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 31429.71, "quote_volume": 5154.47244, "trades": 27, "taker_buy_volume": 31429.71, "taker_buy_quote": 5154.47244}, {"ts": 1773284880000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 2514.48, "quote_volume": 410.04913, "trades": 2, "taker_buy_volume": 188.89, "taker_buy_quote": 30.97796}, {"ts": 1773284940000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 296.98, "quote_volume": 48.63876, "trades": 2, "taker_buy_volume": 231.02, "taker_buy_quote": 37.88728}, {"ts": 1773285000000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 232817.22, "quote_volume": 38181.74707, "trades": 174, "taker_buy_volume": 76385.26, "taker_buy_quote": 12527.18264}, {"ts": 1773285060000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 649.78, "quote_volume": 106.47307, "trades": 4, "taker_buy_volume": 558.93, "taker_buy_quote": 91.66452}, {"ts": 1773285120000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 2721.4, "quote_volume": 443.5882, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285180000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285240000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 820.71, "quote_volume": 133.77573, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285300000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 5922.24, "quote_volume": 965.32512, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285360000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 551.97, "quote_volume": 90.52308, "trades": 2, "taker_buy_volume": 551.97, "taker_buy_quote": 90.52308}, {"ts": 1773285420000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 189.46, "quote_volume": 31.07144, "trades": 1, "taker_buy_volume": 189.46, "taker_buy_quote": 31.07144}, {"ts": 1773285480000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 250.57, "quote_volume": 41.09348, "trades": 2, "taker_buy_volume": 250.57, "taker_buy_quote": 41.09348}, {"ts": 1773285540000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285600000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285660000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1268.57, "quote_volume": 208.04548, "trades": 3, "taker_buy_volume": 1268.57, "taker_buy_quote": 208.04548}, {"ts": 1773285720000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 44456.96, "quote_volume": 7290.94144, "trades": 1, "taker_buy_volume": 44456.96, "taker_buy_quote": 7290.94144}, {"ts": 1773285780000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 109.72, "quote_volume": 17.88436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285840000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285900000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773285960000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 190.04, "quote_volume": 30.97652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286020000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 274.84, "quote_volume": 44.88429, "trades": 2, "taker_buy_volume": 85.37, "taker_buy_quote": 14.00068}, {"ts": 1773286080000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 190.04, "quote_volume": 31.16656, "trades": 1, "taker_buy_volume": 190.04, "taker_buy_quote": 31.16656}, {"ts": 1773286140000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 94.13, "quote_volume": 15.34319, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286200000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 831.7, "quote_volume": 136.3988, "trades": 2, "taker_buy_volume": 831.7, "taker_buy_quote": 136.3988}, {"ts": 1773286260000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286320000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 232.15, "quote_volume": 37.84045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286380000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 62532.73, "quote_volume": 10255.97721, "trades": 70, "taker_buy_volume": 62532.73, "taker_buy_quote": 10255.97721}, {"ts": 1773286440000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 789.92, "quote_volume": 129.62284, "trades": 4, "taker_buy_volume": 75.96, "taker_buy_quote": 12.5334}, {"ts": 1773286500000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286560000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286620000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286680000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 100.0, "quote_volume": 16.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286740000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 1143.01, "quote_volume": 187.45989, "trades": 2, "taker_buy_volume": 6.25, "taker_buy_quote": 1.03125}, {"ts": 1773286800000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 8.26, "quote_volume": 1.3629, "trades": 1, "taker_buy_volume": 8.26, "taker_buy_quote": 1.3629}, {"ts": 1773286860000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 832.3, "quote_volume": 137.3295, "trades": 1, "taker_buy_volume": 832.3, "taker_buy_quote": 137.3295}, {"ts": 1773286920000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773286980000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 371507.38, "quote_volume": 60927.41032, "trades": 66, "taker_buy_volume": 35631.41, "taker_buy_quote": 5843.75124}, {"ts": 1773287040000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 6051.7, "quote_volume": 992.4788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287100000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1888.91, "quote_volume": 309.78124, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287160000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 49958.46, "quote_volume": 8193.18744, "trades": 65, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287220000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 5515.68, "quote_volume": 900.57152, "trades": 5, "taker_buy_volume": 1515.68, "taker_buy_quote": 248.57152}, {"ts": 1773287280000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 9982.9, "quote_volume": 1627.2127, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287340000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 32603.22, "quote_volume": 5314.32486, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287400000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 1146.26, "quote_volume": 187.04038, "trades": 4, "taker_buy_volume": 200.0, "taker_buy_quote": 32.8}, {"ts": 1773287460000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 501.12, "quote_volume": 82.18368, "trades": 3, "taker_buy_volume": 501.12, "taker_buy_quote": 82.18368}, {"ts": 1773287520000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287580000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 670.04, "quote_volume": 109.47881, "trades": 3, "taker_buy_volume": 262.29, "taker_buy_quote": 43.01556}, {"ts": 1773287640000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 208.34, "quote_volume": 34.16776, "trades": 2, "taker_buy_volume": 208.34, "taker_buy_quote": 34.16776}, {"ts": 1773287700000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1189.02, "quote_volume": 194.99928, "trades": 1, "taker_buy_volume": 1189.02, "taker_buy_quote": 194.99928}, {"ts": 1773287760000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287820000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773287880000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1212.23, "quote_volume": 198.80572, "trades": 2, "taker_buy_volume": 1212.23, "taker_buy_quote": 198.80572}, {"ts": 1773287940000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 1266.81, "quote_volume": 206.75684, "trades": 4, "taker_buy_volume": 266.81, "taker_buy_quote": 43.75684}, {"ts": 1773288000000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 1580.95, "quote_volume": 257.69485, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288060000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 380.08, "quote_volume": 61.95304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288120000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288180000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 152.21, "quote_volume": 24.96244, "trades": 1, "taker_buy_volume": 152.21, "taker_buy_quote": 24.96244}, {"ts": 1773288240000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 629.24, "quote_volume": 103.13624, "trades": 3, "taker_buy_volume": 570.12, "taker_buy_quote": 93.49968}, {"ts": 1773288300000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 49.16, "quote_volume": 8.01308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288360000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 190.04, "quote_volume": 30.97652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288420000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 16753.9, "quote_volume": 2732.74956, "trades": 10, "taker_buy_volume": 1863.86, "taker_buy_quote": 305.67304}, {"ts": 1773288480000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 570.12, "quote_volume": 93.49968, "trades": 1, "taker_buy_volume": 570.12, "taker_buy_quote": 93.49968}, {"ts": 1773288540000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288600000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 949.04, "quote_volume": 155.64256, "trades": 2, "taker_buy_volume": 949.04, "taker_buy_quote": 155.64256}, {"ts": 1773288660000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288720000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773288780000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 189.46, "quote_volume": 31.07144, "trades": 1, "taker_buy_volume": 189.46, "taker_buy_quote": 31.07144}, {"ts": 1773288840000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1595.15, "quote_volume": 261.6046, "trades": 3, "taker_buy_volume": 1595.15, "taker_buy_quote": 261.6046}, {"ts": 1773288900000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 235.59, "quote_volume": 38.63676, "trades": 1, "taker_buy_volume": 235.59, "taker_buy_quote": 38.63676}, {"ts": 1773288960000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 420.15, "quote_volume": 68.9046, "trades": 1, "taker_buy_volume": 420.15, "taker_buy_quote": 68.9046}, {"ts": 1773289020000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 232.33, "quote_volume": 38.10212, "trades": 1, "taker_buy_volume": 232.33, "taker_buy_quote": 38.10212}, {"ts": 1773289080000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 2737.05, "quote_volume": 448.8762, "trades": 2, "taker_buy_volume": 2737.05, "taker_buy_quote": 448.8762}, {"ts": 1773289140000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289200000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1031.29, "quote_volume": 169.13156, "trades": 4, "taker_buy_volume": 1031.29, "taker_buy_quote": 169.13156}, {"ts": 1773289260000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 322.0, "quote_volume": 52.67546, "trades": 3, "taker_buy_volume": 189.46, "taker_buy_quote": 31.07144}, {"ts": 1773289320000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289380000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289440000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 257.32, "quote_volume": 41.94316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289500000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 399.54, "quote_volume": 65.24983, "trades": 3, "taker_buy_volume": 124.81, "taker_buy_quote": 20.46884}, {"ts": 1773289560000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289620000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 709.68, "quote_volume": 116.38752, "trades": 2, "taker_buy_volume": 709.68, "taker_buy_quote": 116.38752}, {"ts": 1773289680000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 380.08, "quote_volume": 62.33312, "trades": 1, "taker_buy_volume": 380.08, "taker_buy_quote": 62.33312}, {"ts": 1773289740000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289800000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289860000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289920000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773289980000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290040000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290100000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290160000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290220000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 20.52, "quote_volume": 3.34476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290280000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 190.04, "quote_volume": 30.97652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290340000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 5782.26, "quote_volume": 948.13823, "trades": 3, "taker_buy_volume": 5629.85, "taker_buy_quote": 923.2954}, {"ts": 1773290400000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 4186.12, "quote_volume": 686.52368, "trades": 3, "taker_buy_volume": 4186.12, "taker_buy_quote": 686.52368}, {"ts": 1773290460000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 2949.62, "quote_volume": 483.35686, "trades": 3, "taker_buy_volume": 2568.8, "taker_buy_quote": 421.2832}, {"ts": 1773290520000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290580000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 1241.59, "quote_volume": 202.37917, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290640000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290700000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 380.83, "quote_volume": 62.07529, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290760000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 2323.25, "quote_volume": 378.68975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290820000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 190.04, "quote_volume": 30.97652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290880000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773290940000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 462.0, "quote_volume": 75.768, "trades": 2, "taker_buy_volume": 462.0, "taker_buy_quote": 75.768}, {"ts": 1773291000000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 5813.68, "quote_volume": 947.8193, "trades": 2, "taker_buy_volume": 189.46, "taker_buy_quote": 31.07144}, {"ts": 1773291060000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 393.16, "quote_volume": 64.2882, "trades": 2, "taker_buy_volume": 203.12, "taker_buy_quote": 33.31168}, {"ts": 1773291120000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 2610.12, "quote_volume": 428.04569, "trades": 3, "taker_buy_volume": 2596.13, "taker_buy_quote": 425.76532}, {"ts": 1773291180000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 2019.88, "quote_volume": 331.26032, "trades": 1, "taker_buy_volume": 2019.88, "taker_buy_quote": 331.26032}, {"ts": 1773291240000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291300000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 2581.09, "quote_volume": 423.29876, "trades": 3, "taker_buy_volume": 2581.09, "taker_buy_quote": 423.29876}, {"ts": 1773291360000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 30540.56, "quote_volume": 4978.30132, "trades": 12, "taker_buy_volume": 190.04, "taker_buy_quote": 31.16656}, {"ts": 1773291420000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 997.78, "quote_volume": 162.88484, "trades": 2, "taker_buy_volume": 246.7, "taker_buy_quote": 40.4588}, {"ts": 1773291480000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 190.04, "quote_volume": 30.97652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291540000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 60.19, "quote_volume": 9.81097, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291600000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 2872.51, "quote_volume": 470.9016, "trades": 3, "taker_buy_volume": 2682.47, "taker_buy_quote": 439.92508}, {"ts": 1773291660000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 190.04, "quote_volume": 31.16656, "trades": 1, "taker_buy_volume": 190.04, "taker_buy_quote": 31.16656}, {"ts": 1773291720000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 925.2, "quote_volume": 150.8076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773291780000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 264099.22, "quote_volume": 43311.49811, "trades": 103, "taker_buy_volume": 256898.11, "taker_buy_quote": 42131.29004}, {"ts": 1773291840000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 7579.87, "quote_volume": 1243.09868, "trades": 19, "taker_buy_volume": 7579.87, "taker_buy_quote": 1243.09868}, {"ts": 1773291900000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 67228.11, "quote_volume": 11025.66536, "trades": 45, "taker_buy_volume": 4325.57, "taker_buy_quote": 709.6488}, {"ts": 1773291960000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1364.78, "quote_volume": 225.1887, "trades": 4, "taker_buy_volume": 1364.78, "taker_buy_quote": 225.1887}, {"ts": 1773292020000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 45.56, "quote_volume": 7.47184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292080000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 385.47, "quote_volume": 63.21708, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292140000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292200000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292260000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292320000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 3211.31, "quote_volume": 529.80378, "trades": 2, "taker_buy_volume": 3148.94, "taker_buy_quote": 519.5751}, {"ts": 1773292380000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 16910.92, "quote_volume": 2790.3018, "trades": 6, "taker_buy_volume": 16910.92, "taker_buy_quote": 2790.3018}, {"ts": 1773292440000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 8292.67, "quote_volume": 1368.29055, "trades": 4, "taker_buy_volume": 8292.67, "taker_buy_quote": 1368.29055}, {"ts": 1773292500000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1967.84, "quote_volume": 322.72576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292560000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292620000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292680000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 81.09, "quote_volume": 13.29876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292740000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 874.29, "quote_volume": 144.25785, "trades": 1, "taker_buy_volume": 874.29, "taker_buy_quote": 144.25785}, {"ts": 1773292800000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292860000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292920000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773292980000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 2192.22, "quote_volume": 359.52408, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293040000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 188.89, "quote_volume": 30.97796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293100000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 210.01, "quote_volume": 34.44164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293160000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 188.89, "quote_volume": 30.97796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293220000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1750.31, "quote_volume": 287.05084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293280000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 1738.5, "quote_volume": 285.90748, "trades": 4, "taker_buy_volume": 793.48, "taker_buy_quote": 130.9242}, {"ts": 1773293340000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 188.89, "quote_volume": 31.16685, "trades": 1, "taker_buy_volume": 188.89, "taker_buy_quote": 31.16685}, {"ts": 1773293400000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293460000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 606.06, "quote_volume": 99.39384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293520000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 188.89, "quote_volume": 30.97796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293580000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293640000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 996.93, "quote_volume": 164.35595, "trades": 2, "taker_buy_volume": 859.43, "taker_buy_quote": 141.80595}, {"ts": 1773293700000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293760000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293820000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 41.07, "quote_volume": 6.73548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773293880000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 67.37, "quote_volume": 11.11605, "trades": 1, "taker_buy_volume": 67.37, "taker_buy_quote": 11.11605}, {"ts": 1773293940000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 377.78, "quote_volume": 62.3337, "trades": 2, "taker_buy_volume": 377.78, "taker_buy_quote": 62.3337}, {"ts": 1773294000000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294060000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 188.89, "quote_volume": 31.16685, "trades": 1, "taker_buy_volume": 188.89, "taker_buy_quote": 31.16685}, {"ts": 1773294120000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 188.89, "quote_volume": 31.16685, "trades": 1, "taker_buy_volume": 188.89, "taker_buy_quote": 31.16685}, {"ts": 1773294180000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 566.67, "quote_volume": 93.50055, "trades": 2, "taker_buy_volume": 566.67, "taker_buy_quote": 93.50055}, {"ts": 1773294240000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 2161.75, "quote_volume": 356.68875, "trades": 2, "taker_buy_volume": 2161.75, "taker_buy_quote": 356.68875}, {"ts": 1773294300000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294360000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 82.0, "quote_volume": 13.53, "trades": 1, "taker_buy_volume": 82.0, "taker_buy_quote": 13.53}, {"ts": 1773294420000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294480000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294540000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294600000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294660000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294720000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294780000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294840000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294900000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773294960000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295020000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 244519.63, "quote_volume": 40345.73895, "trades": 150, "taker_buy_volume": 106149.63, "taker_buy_quote": 17514.68895}, {"ts": 1773295080000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 11960.92, "quote_volume": 1973.5518, "trades": 15, "taker_buy_volume": 11960.92, "taker_buy_quote": 1973.5518}, {"ts": 1773295140000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 616.67, "quote_volume": 101.75055, "trades": 2, "taker_buy_volume": 616.67, "taker_buy_quote": 101.75055}, {"ts": 1773295200000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 3132.21, "quote_volume": 516.74815, "trades": 3, "taker_buy_volume": 3065.71, "taker_buy_quote": 505.84215}, {"ts": 1773295260000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 18.18, "quote_volume": 2.9997, "trades": 1, "taker_buy_volume": 18.18, "taker_buy_quote": 2.9997}, {"ts": 1773295320000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295380000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1207.73, "quote_volume": 198.06772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295440000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 6.11, "quote_volume": 1.00815, "trades": 1, "taker_buy_volume": 6.11, "taker_buy_quote": 1.00815}, {"ts": 1773295500000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295560000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 10.01, "quote_volume": 1.65165, "trades": 1, "taker_buy_volume": 10.01, "taker_buy_quote": 1.65165}, {"ts": 1773295620000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 54.64, "quote_volume": 9.0156, "trades": 1, "taker_buy_volume": 54.64, "taker_buy_quote": 9.0156}, {"ts": 1773295680000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 2421.67, "quote_volume": 399.57555, "trades": 2, "taker_buy_volume": 2421.67, "taker_buy_quote": 399.57555}, {"ts": 1773295740000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 1135.78, "quote_volume": 186.79892, "trades": 7, "taker_buy_volume": 531.0, "taker_buy_quote": 87.615}, {"ts": 1773295800000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1970.88, "quote_volume": 323.22432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295860000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295920000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773295980000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 154.95, "quote_volume": 25.4118, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296040000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1413.0, "quote_volume": 233.145, "trades": 2, "taker_buy_volume": 1413.0, "taker_buy_quote": 233.145}, {"ts": 1773296100000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296160000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296220000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296280000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 192.42, "quote_volume": 31.7493, "trades": 1, "taker_buy_volume": 192.42, "taker_buy_quote": 31.7493}, {"ts": 1773296340000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296400000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 6.06, "quote_volume": 0.9999, "trades": 1, "taker_buy_volume": 6.06, "taker_buy_quote": 0.9999}, {"ts": 1773296460000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 317.57, "quote_volume": 52.08148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296520000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296580000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296640000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 60.0, "quote_volume": 9.84, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296700000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 566.67, "quote_volume": 92.93388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296760000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 188.89, "quote_volume": 30.97796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296820000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1133.91, "quote_volume": 185.96124, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296880000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773296940000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 123.84, "quote_volume": 20.30976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297000000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 533.33, "quote_volume": 87.99945, "trades": 1, "taker_buy_volume": 533.33, "taker_buy_quote": 87.99945}, {"ts": 1773297060000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297120000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297180000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297240000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297300000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 2424.24, "quote_volume": 399.9996, "trades": 4, "taker_buy_volume": 2424.24, "taker_buy_quote": 399.9996}, {"ts": 1773297360000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297420000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 19.06, "quote_volume": 3.12584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297480000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 385.19, "quote_volume": 63.18025, "trades": 2, "taker_buy_volume": 9.09, "taker_buy_quote": 1.49985}, {"ts": 1773297540000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 7515.29, "quote_volume": 1232.50756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297600000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 315655.36, "quote_volume": 51769.13484, "trades": 167, "taker_buy_volume": 146520.62, "taker_buy_quote": 24031.03748}, {"ts": 1773297660000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 300.46, "quote_volume": 49.27544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297720000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 566.67, "quote_volume": 92.93388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297780000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297840000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297900000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 96.88, "quote_volume": 15.88832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773297960000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 18.18, "quote_volume": 2.9997, "trades": 1, "taker_buy_volume": 18.18, "taker_buy_quote": 2.9997}, {"ts": 1773298020000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 8595.86, "quote_volume": 1410.63013, "trades": 8, "taker_buy_volume": 909.09, "taker_buy_quote": 149.99985}, {"ts": 1773298080000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298140000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 141.38, "quote_volume": 23.3277, "trades": 1, "taker_buy_volume": 141.38, "taker_buy_quote": 23.3277}, {"ts": 1773298200000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 377.78, "quote_volume": 62.3337, "trades": 2, "taker_buy_volume": 377.78, "taker_buy_quote": 62.3337}, {"ts": 1773298260000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 146682.68, "quote_volume": 24055.95952, "trades": 50, "taker_buy_volume": 8283.17, "taker_buy_quote": 1358.43988}, {"ts": 1773298320000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 176256.19, "quote_volume": 28906.01516, "trades": 48, "taker_buy_volume": 69832.64, "taker_buy_quote": 11452.55296}, {"ts": 1773298380000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 87.84, "quote_volume": 14.31792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298440000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 73984.31, "quote_volume": 12133.42684, "trades": 30, "taker_buy_volume": 73953.6, "taker_buy_quote": 12128.3904}, {"ts": 1773298500000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 168358.39, "quote_volume": 27610.77596, "trades": 29, "taker_buy_volume": 3822.89, "taker_buy_quote": 626.95396}, {"ts": 1773298560000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 138488.01, "quote_volume": 22712.03364, "trades": 21, "taker_buy_volume": 138488.01, "taker_buy_quote": 22712.03364}, {"ts": 1773298620000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 11502.17, "quote_volume": 1886.35588, "trades": 9, "taker_buy_volume": 11502.17, "taker_buy_quote": 1886.35588}, {"ts": 1773298680000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298740000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 346.32, "quote_volume": 56.56221, "trades": 3, "taker_buy_volume": 112.05, "taker_buy_quote": 18.3762}, {"ts": 1773298800000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298860000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 490.04, "quote_volume": 79.98857, "trades": 2, "taker_buy_volume": 112.05, "taker_buy_quote": 18.3762}, {"ts": 1773298920000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 7050.62, "quote_volume": 1149.25106, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773298980000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 117.3, "quote_volume": 19.2096, "trades": 3, "taker_buy_volume": 89.7, "taker_buy_quote": 14.7108}, {"ts": 1773299040000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 11.16, "quote_volume": 1.83024, "trades": 1, "taker_buy_volume": 11.16, "taker_buy_quote": 1.83024}, {"ts": 1773299100000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 1994.82, "quote_volume": 325.15566, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299160000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 1218.99, "quote_volume": 199.28073, "trades": 2, "taker_buy_volume": 585.36, "taker_buy_quote": 95.99904}, {"ts": 1773299220000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 979.51, "quote_volume": 160.26013, "trades": 3, "taker_buy_volume": 600.0, "taker_buy_quote": 98.4}, {"ts": 1773299280000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 3251.42, "quote_volume": 533.23288, "trades": 4, "taker_buy_volume": 3251.42, "taker_buy_quote": 533.23288}, {"ts": 1773299340000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299400000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 3918.32, "quote_volume": 638.68616, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299460000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 1250.87, "quote_volume": 203.89181, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773299520000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 6041.18, "quote_volume": 990.75352, "trades": 1, "taker_buy_volume": 6041.18, "taker_buy_quote": 990.75352}, {"ts": 1773299580000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1140.24, "quote_volume": 186.99936, "trades": 3, "taker_buy_volume": 1140.24, "taker_buy_quote": 186.99936}, {"ts": 1773299640000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 190.04, "quote_volume": 31.16656, "trades": 1, "taker_buy_volume": 190.04, "taker_buy_quote": 31.16656}, {"ts": 1773299700000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 380.08, "quote_volume": 62.33312, "trades": 2, "taker_buy_volume": 380.08, "taker_buy_quote": 62.33312}, {"ts": 1773299760000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 798.24, "quote_volume": 130.89897, "trades": 2, "taker_buy_volume": 785.85, "taker_buy_quote": 128.8794}, {"ts": 1773299820000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1330.28, "quote_volume": 218.16592, "trades": 2, "taker_buy_volume": 1330.28, "taker_buy_quote": 218.16592}, {"ts": 1773299880000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 6993.51, "quote_volume": 1140.89233, "trades": 14, "taker_buy_volume": 950.2, "taker_buy_quote": 155.8328}, {"ts": 1773299940000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 3295.28, "quote_volume": 540.42592, "trades": 1, "taker_buy_volume": 3295.28, "taker_buy_quote": 540.42592}, {"ts": 1773300000000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300060000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 39.62, "quote_volume": 6.48854, "trades": 2, "taker_buy_volume": 30.48, "taker_buy_quote": 4.99872}, {"ts": 1773300120000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300180000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300240000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 8.13, "quote_volume": 1.33332, "trades": 1, "taker_buy_volume": 8.13, "taker_buy_quote": 1.33332}, {"ts": 1773300300000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300360000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300420000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300480000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1221.38, "quote_volume": 200.30632, "trades": 1, "taker_buy_volume": 1221.38, "taker_buy_quote": 200.30632}, {"ts": 1773300540000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 4478.89, "quote_volume": 734.53796, "trades": 6, "taker_buy_volume": 4478.89, "taker_buy_quote": 734.53796}, {"ts": 1773300600000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 457.97, "quote_volume": 75.02919, "trades": 2, "taker_buy_volume": 380.08, "taker_buy_quote": 62.33312}, {"ts": 1773300660000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 159313.63, "quote_volume": 26127.43532, "trades": 28, "taker_buy_volume": 152959.93, "taker_buy_quote": 25085.42852}, {"ts": 1773300720000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1705.14, "quote_volume": 279.64296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300780000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1326.22, "quote_volume": 217.50008, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300840000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 93.67, "quote_volume": 15.36188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300900000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 20757.84, "quote_volume": 3404.28576, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773300960000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 416125.35, "quote_volume": 68244.5574, "trades": 129, "taker_buy_volume": 203932.54, "taker_buy_quote": 33444.93656}, {"ts": 1773301020000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 35846.11, "quote_volume": 5878.76204, "trades": 47, "taker_buy_volume": 35846.11, "taker_buy_quote": 5878.76204}, {"ts": 1773301080000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 22976.66, "quote_volume": 3768.37224, "trades": 77, "taker_buy_volume": 22976.66, "taker_buy_quote": 3768.37224}, {"ts": 1773301140000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301200000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 3015.15, "quote_volume": 497.49975, "trades": 1, "taker_buy_volume": 3015.15, "taker_buy_quote": 497.49975}, {"ts": 1773301260000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 120.0, "quote_volume": 19.68, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301320000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 2321.57, "quote_volume": 380.78553, "trades": 5, "taker_buy_volume": 48.05, "taker_buy_quote": 7.92825}, {"ts": 1773301380000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 9.08, "quote_volume": 1.48912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301440000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 699.42, "quote_volume": 114.70488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301500000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 258169.77, "quote_volume": 42339.92337, "trades": 111, "taker_buy_volume": 89379.29, "taker_buy_quote": 14658.28465}, {"ts": 1773301560000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 298.72, "quote_volume": 49.23452, "trades": 3, "taker_buy_volume": 244.44, "taker_buy_quote": 40.3326}, {"ts": 1773301620000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 2356.93, "quote_volume": 388.31902, "trades": 4, "taker_buy_volume": 1782.5, "taker_buy_quote": 294.1125}, {"ts": 1773301680000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 4924.0, "quote_volume": 812.46, "trades": 1, "taker_buy_volume": 4924.0, "taker_buy_quote": 812.46}, {"ts": 1773301740000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773301800000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 5169.45, "quote_volume": 847.91101, "trades": 3, "taker_buy_volume": 121.21, "taker_buy_quote": 19.99965}, {"ts": 1773301860000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 598.11, "quote_volume": 98.12034, "trades": 3, "taker_buy_volume": 30.3, "taker_buy_quote": 4.9995}, {"ts": 1773301920000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 6249.49, "quote_volume": 1031.16585, "trades": 2, "taker_buy_volume": 6249.49, "taker_buy_quote": 1031.16585}, {"ts": 1773301980000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302040000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 419.59, "quote_volume": 69.00165, "trades": 2, "taker_buy_volume": 188.89, "taker_buy_quote": 31.16685}, {"ts": 1773302100000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 213.96, "quote_volume": 35.11451, "trades": 2, "taker_buy_volume": 25.07, "taker_buy_quote": 4.13655}, {"ts": 1773302160000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 188.89, "quote_volume": 31.16685, "trades": 1, "taker_buy_volume": 188.89, "taker_buy_quote": 31.16685}, {"ts": 1773302220000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 6060.6, "quote_volume": 999.999, "trades": 1, "taker_buy_volume": 6060.6, "taker_buy_quote": 999.999}, {"ts": 1773302280000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302340000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 25.07, "quote_volume": 4.11148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302400000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 260.66, "quote_volume": 42.82001, "trades": 2, "taker_buy_volume": 71.77, "taker_buy_quote": 11.84205}, {"ts": 1773302460000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 3658.61, "quote_volume": 600.20093, "trades": 2, "taker_buy_volume": 188.89, "taker_buy_quote": 31.16685}, {"ts": 1773302520000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 535.11, "quote_volume": 88.04321, "trades": 4, "taker_buy_volume": 285.17, "taker_buy_quote": 47.05305}, {"ts": 1773302580000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 188.89, "quote_volume": 31.16685, "trades": 1, "taker_buy_volume": 188.89, "taker_buy_quote": 31.16685}, {"ts": 1773302640000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 29.87, "quote_volume": 4.89868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302700000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 9.4, "quote_volume": 1.551, "trades": 1, "taker_buy_volume": 9.4, "taker_buy_quote": 1.551}, {"ts": 1773302760000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302820000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302880000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773302940000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303000000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 429.02, "quote_volume": 70.35928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303060000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 1046.25, "quote_volume": 171.68509, "trades": 4, "taker_buy_volume": 100.09, "taker_buy_quote": 16.51485}, {"ts": 1773303120000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 188.89, "quote_volume": 31.16685, "trades": 1, "taker_buy_volume": 188.89, "taker_buy_quote": 31.16685}, {"ts": 1773303180000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303240000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 2342.68, "quote_volume": 384.19952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303300000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 50.0, "quote_volume": 8.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303360000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1288.5, "quote_volume": 211.314, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303420000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303480000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 89800.48, "quote_volume": 14817.0792, "trades": 78, "taker_buy_volume": 88456.2, "taker_buy_quote": 14595.273}, {"ts": 1773303540000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1124.82, "quote_volume": 185.5953, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303600000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 7.64, "quote_volume": 1.26824, "trades": 2, "taker_buy_volume": 7.64, "taker_buy_quote": 1.26824}, {"ts": 1773303660000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303720000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 210918.82, "quote_volume": 34801.6053, "trades": 31, "taker_buy_volume": 2312.01, "taker_buy_quote": 381.48165}, {"ts": 1773303780000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303840000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 9946.93, "quote_volume": 1641.24345, "trades": 1, "taker_buy_volume": 9946.93, "taker_buy_quote": 1641.24345}, {"ts": 1773303900000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773303960000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 11.7, "quote_volume": 1.9305, "trades": 1, "taker_buy_volume": 11.7, "taker_buy_quote": 1.9305}, {"ts": 1773304020000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304080000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304140000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304200000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 1225.33, "quote_volume": 201.24732, "trades": 2, "taker_buy_volume": 293.2, "taker_buy_quote": 48.378}, {"ts": 1773304260000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304320000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 6.62, "quote_volume": 1.0923, "trades": 1, "taker_buy_volume": 6.62, "taker_buy_quote": 1.0923}, {"ts": 1773304380000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304440000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304500000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 36.16, "quote_volume": 5.93024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304560000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304620000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 171.36, "quote_volume": 28.10304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304680000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304740000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 101.23, "quote_volume": 16.70295, "trades": 1, "taker_buy_volume": 101.23, "taker_buy_quote": 16.70295}, {"ts": 1773304800000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 46.0, "quote_volume": 7.544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304860000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304920000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773304980000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 8528.07, "quote_volume": 1403.00723, "trades": 4, "taker_buy_volume": 4403.75, "taker_buy_quote": 726.61875}, {"ts": 1773305040000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 29740.07, "quote_volume": 4877.58073, "trades": 3, "taker_buy_volume": 209.25, "taker_buy_quote": 34.52625}, {"ts": 1773305100000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305160000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 606.06, "quote_volume": 99.9999, "trades": 1, "taker_buy_volume": 606.06, "taker_buy_quote": 99.9999}, {"ts": 1773305220000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 169.0, "quote_volume": 27.885, "trades": 1, "taker_buy_volume": 169.0, "taker_buy_quote": 27.885}, {"ts": 1773305280000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305340000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305400000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305460000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1512.52, "quote_volume": 249.5658, "trades": 1, "taker_buy_volume": 1512.52, "taker_buy_quote": 249.5658}, {"ts": 1773305520000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305580000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305640000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773305700000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 313763.82, "quote_volume": 51771.2303, "trades": 89, "taker_buy_volume": 279635.93, "taker_buy_quote": 46140.12845}, {"ts": 1773305760000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 28.94, "quote_volume": 4.80404, "trades": 1, "taker_buy_volume": 28.94, "taker_buy_quote": 4.80404}, {"ts": 1773305820000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 5509.0, "quote_volume": 914.494, "trades": 1, "taker_buy_volume": 5509.0, "taker_buy_quote": 914.494}, {"ts": 1773305880000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 572.29, "quote_volume": 94.99281, "trades": 3, "taker_buy_volume": 564.96, "taker_buy_quote": 93.78336}, {"ts": 1773305940000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306000000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 83.78, "quote_volume": 13.8237, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306060000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 602.4, "quote_volume": 99.9984, "trades": 1, "taker_buy_volume": 602.4, "taker_buy_quote": 99.9984}, {"ts": 1773306120000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1130.5, "quote_volume": 187.663, "trades": 1, "taker_buy_volume": 1130.5, "taker_buy_quote": 187.663}, {"ts": 1773306180000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1001.0, "quote_volume": 166.166, "trades": 1, "taker_buy_volume": 1001.0, "taker_buy_quote": 166.166}, {"ts": 1773306240000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306300000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 796.08, "quote_volume": 131.3532, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306360000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 2889.06, "quote_volume": 477.77307, "trades": 5, "taker_buy_volume": 1078.17, "taker_buy_quote": 178.97622}, {"ts": 1773306420000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306480000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 1534.27, "quote_volume": 253.66234, "trades": 4, "taker_buy_volume": 507.79, "taker_buy_quote": 84.29314}, {"ts": 1773306540000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 187.75, "quote_volume": 30.97875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306600000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306660000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 191.72, "quote_volume": 31.6338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306720000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 6014.22, "quote_volume": 992.3463, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306780000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306840000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773306900000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 3761.07, "quote_volume": 620.76688, "trades": 6, "taker_buy_volume": 190.33, "taker_buy_quote": 31.59478}, {"ts": 1773306960000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 301578.73, "quote_volume": 50061.8861, "trades": 106, "taker_buy_volume": 301395.65, "taker_buy_quote": 50031.6779}, {"ts": 1773307020000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1881.68, "quote_volume": 312.35888, "trades": 4, "taker_buy_volume": 1881.68, "taker_buy_quote": 312.35888}, {"ts": 1773307080000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 49249.64, "quote_volume": 8127.06436, "trades": 5, "taker_buy_volume": 873.76, "taker_buy_quote": 145.04416}, {"ts": 1773307140000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 4330.07, "quote_volume": 718.60387, "trades": 5, "taker_buy_volume": 4142.32, "taker_buy_quote": 687.62512}, {"ts": 1773307200000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 2598.47, "quote_volume": 431.34602, "trades": 3, "taker_buy_volume": 2598.47, "taker_buy_quote": 431.34602}, {"ts": 1773307260000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307320000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307380000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307440000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 245.77, "quote_volume": 40.61282, "trades": 2, "taker_buy_volume": 60.77, "taker_buy_quote": 10.08782}, {"ts": 1773307500000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307560000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307620000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 121.21, "quote_volume": 19.99965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307680000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 187.75, "quote_volume": 30.97875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307740000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307800000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 116.71, "quote_volume": 19.37386, "trades": 3, "taker_buy_volume": 116.71, "taker_buy_quote": 19.37386}, {"ts": 1773307860000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307920000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 10322.09, "quote_volume": 1703.14485, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773307980000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308040000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 26.63, "quote_volume": 4.39395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308100000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 188.32, "quote_volume": 31.0728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308160000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1065.13, "quote_volume": 175.74645, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308220000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 629.94, "quote_volume": 103.9401, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308280000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 222.89, "quote_volume": 36.77685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308340000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773308400000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 10932.23, "quote_volume": 1803.99867, "trades": 2, "taker_buy_volume": 180.72, "taker_buy_quote": 29.99952}, {"ts": 1773308460000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 203878.92, "quote_volume": 33843.90072, "trades": 170, "taker_buy_volume": 85561.16, "taker_buy_quote": 14203.15256}, {"ts": 1773308520000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 125573.44, "quote_volume": 20845.19104, "trades": 49, "taker_buy_volume": 125320.27, "taker_buy_quote": 20803.16482}, {"ts": 1773308580000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 2584.29, "quote_volume": 429.07039, "trades": 10, "taker_buy_volume": 78.25, "taker_buy_quote": 13.06775}, {"ts": 1773308640000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 234894.64, "quote_volume": 39234.50938, "trades": 118, "taker_buy_volume": 55071.07, "taker_buy_quote": 9203.97319}, {"ts": 1773308700000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 673.31, "quote_volume": 113.11608, "trades": 3, "taker_buy_volume": 673.31, "taker_buy_quote": 113.11608}, {"ts": 1773308760000, "open": 0.167, "high": 0.168, "low": 0.166, "close": 0.167, "volume": 168923.92, "quote_volume": 28209.9592, "trades": 86, "taker_buy_volume": 70341.78, "taker_buy_quote": 11747.19077}, {"ts": 1773308820000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 399526.44, "quote_volume": 66324.94367, "trades": 296, "taker_buy_volume": 98716.49, "taker_buy_quote": 16390.49197}, {"ts": 1773308880000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 309245.65, "quote_volume": 51334.29867, "trades": 55, "taker_buy_volume": 217187.57, "taker_buy_quote": 36053.13662}, {"ts": 1773308940000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 186.62, "quote_volume": 30.97892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309000000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 982.25, "quote_volume": 164.03575, "trades": 1, "taker_buy_volume": 982.25, "taker_buy_quote": 164.03575}, {"ts": 1773309060000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 2952.9, "quote_volume": 492.3558, "trades": 5, "taker_buy_volume": 2174.4, "taker_buy_quote": 363.1248}, {"ts": 1773309120000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309180000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 6296.44, "quote_volume": 1045.23957, "trades": 8, "taker_buy_volume": 30.53, "taker_buy_quote": 5.09851}, {"ts": 1773309240000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309300000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 6795.84, "quote_volume": 1128.87014, "trades": 6, "taker_buy_volume": 760.7, "taker_buy_quote": 127.0369}, {"ts": 1773309360000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309420000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 5267.52, "quote_volume": 875.9149, "trades": 6, "taker_buy_volume": 1506.58, "taker_buy_quote": 251.59886}, {"ts": 1773309480000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 278.78, "quote_volume": 46.55626, "trades": 2, "taker_buy_volume": 278.78, "taker_buy_quote": 46.55626}, {"ts": 1773309540000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309600000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 66.29, "quote_volume": 11.07043, "trades": 1, "taker_buy_volume": 66.29, "taker_buy_quote": 11.07043}, {"ts": 1773309660000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 186.62, "quote_volume": 31.16554, "trades": 1, "taker_buy_volume": 186.62, "taker_buy_quote": 31.16554}, {"ts": 1773309720000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1796.4, "quote_volume": 299.9988, "trades": 1, "taker_buy_volume": 1796.4, "taker_buy_quote": 299.9988}, {"ts": 1773309780000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 2000.0, "quote_volume": 332.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309840000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309900000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 28.68, "quote_volume": 4.76088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773309960000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 8.92, "quote_volume": 1.48964, "trades": 1, "taker_buy_volume": 8.92, "taker_buy_quote": 1.48964}, {"ts": 1773310020000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310080000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 7.35, "quote_volume": 1.2201, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310140000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310200000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310260000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310320000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 1554.79, "quote_volume": 258.60675, "trades": 7, "taker_buy_volume": 511.61, "taker_buy_quote": 85.43887}, {"ts": 1773310380000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 18.56, "quote_volume": 3.08096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310440000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 861.06, "quote_volume": 142.93596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310500000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310560000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773310620000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 203.71, "quote_volume": 34.01957, "trades": 1, "taker_buy_volume": 203.71, "taker_buy_quote": 34.01957}, {"ts": 1773310680000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 1108.51, "quote_volume": 184.81937, "trades": 4, "taker_buy_volume": 806.71, "taker_buy_quote": 134.72057}, {"ts": 1773310740000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 16.98, "quote_volume": 2.83566, "trades": 1, "taker_buy_volume": 16.98, "taker_buy_quote": 2.83566}, {"ts": 1773310800000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 560.27, "quote_volume": 93.56509, "trades": 2, "taker_buy_volume": 560.27, "taker_buy_quote": 93.56509}, {"ts": 1773310860000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 362.32, "quote_volume": 60.50744, "trades": 1, "taker_buy_volume": 362.32, "taker_buy_quote": 60.50744}, {"ts": 1773310920000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 185875.81, "quote_volume": 31041.26027, "trades": 78, "taker_buy_volume": 176931.04, "taker_buy_quote": 29547.48368}, {"ts": 1773310980000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 3234.92, "quote_volume": 541.65034, "trades": 6, "taker_buy_volume": 1418.7, "taker_buy_quote": 238.3416}, {"ts": 1773311040000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 2647.83, "quote_volume": 442.66222, "trades": 4, "taker_buy_volume": 474.61, "taker_buy_quote": 79.73448}, {"ts": 1773311100000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 297.91, "quote_volume": 50.04888, "trades": 1, "taker_buy_volume": 297.91, "taker_buy_quote": 50.04888}, {"ts": 1773311160000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 5153.41, "quote_volume": 860.61947, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311220000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311280000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 141.37, "quote_volume": 23.62759, "trades": 2, "taker_buy_volume": 18.8, "taker_buy_quote": 3.1584}, {"ts": 1773311340000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 5952.38, "quote_volume": 999.99984, "trades": 1, "taker_buy_volume": 5952.38, "taker_buy_quote": 999.99984}, {"ts": 1773311400000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311460000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 1132.19, "quote_volume": 190.19228, "trades": 3, "taker_buy_volume": 1116.55, "taker_buy_quote": 187.5804}, {"ts": 1773311520000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 1254.77, "quote_volume": 210.49864, "trades": 2, "taker_buy_volume": 952.05, "taker_buy_quote": 159.9444}, {"ts": 1773311580000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 145648.14, "quote_volume": 24323.23938, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311640000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 1260.44, "quote_volume": 210.8696, "trades": 5, "taker_buy_volume": 376.12, "taker_buy_quote": 63.18816}, {"ts": 1773311700000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 174.61, "quote_volume": 29.33448, "trades": 1, "taker_buy_volume": 174.61, "taker_buy_quote": 29.33448}, {"ts": 1773311760000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773311820000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 160148.1, "quote_volume": 26904.67384, "trades": 136, "taker_buy_volume": 84101.74, "taker_buy_quote": 14129.09232}, {"ts": 1773311880000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 501.49, "quote_volume": 84.25032, "trades": 1, "taker_buy_volume": 501.49, "taker_buy_quote": 84.25032}, {"ts": 1773311940000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 1699.63, "quote_volume": 284.70861, "trades": 2, "taker_buy_volume": 870.4, "taker_buy_quote": 146.2272}, {"ts": 1773312000000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312060000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 4011.11, "quote_volume": 673.06648, "trades": 8, "taker_buy_volume": 3211.11, "taker_buy_quote": 539.46648}, {"ts": 1773312120000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312180000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 148.47, "quote_volume": 24.94296, "trades": 1, "taker_buy_volume": 148.47, "taker_buy_quote": 24.94296}, {"ts": 1773312240000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312300000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312360000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 726.89, "quote_volume": 121.9171, "trades": 3, "taker_buy_volume": 526.47, "taker_buy_quote": 88.44696}, {"ts": 1773312420000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312480000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 894.12, "quote_volume": 150.21216, "trades": 1, "taker_buy_volume": 894.12, "taker_buy_quote": 150.21216}, {"ts": 1773312540000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 983.33, "quote_volume": 164.89915, "trades": 2, "taker_buy_volume": 683.04, "taker_buy_quote": 114.75072}, {"ts": 1773312600000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312660000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 300.29, "quote_volume": 50.14843, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312720000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 50846.32, "quote_volume": 8494.37115, "trades": 28, "taker_buy_volume": 3035.71, "taker_buy_quote": 509.99928}, {"ts": 1773312780000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 2291.85, "quote_volume": 382.82131, "trades": 12, "taker_buy_volume": 82.36, "taker_buy_quote": 13.83648}, {"ts": 1773312840000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1087.73, "quote_volume": 181.65091, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773312900000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 178.57, "quote_volume": 29.99976, "trades": 1, "taker_buy_volume": 178.57, "taker_buy_quote": 29.99976}, {"ts": 1773312960000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 174.61, "quote_volume": 29.33448, "trades": 1, "taker_buy_volume": 174.61, "taker_buy_quote": 29.33448}, {"ts": 1773313020000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 281.79, "quote_volume": 47.05893, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313080000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 694.27, "quote_volume": 115.94309, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313140000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 83.58, "quote_volume": 14.04144, "trades": 2, "taker_buy_volume": 83.58, "taker_buy_quote": 14.04144}, {"ts": 1773313200000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 29885.87, "quote_volume": 4990.94029, "trades": 51, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313260000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 2262.38, "quote_volume": 377.30648, "trades": 5, "taker_buy_volume": 1751.4, "taker_buy_quote": 292.4838}, {"ts": 1773313320000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1216.06, "quote_volume": 201.86596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313380000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 147.95, "quote_volume": 24.5597, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313440000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 1442.65, "quote_volume": 240.72001, "trades": 5, "taker_buy_volume": 1240.11, "taker_buy_quote": 207.09837}, {"ts": 1773313500000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 803.09, "quote_volume": 133.63248, "trades": 3, "taker_buy_volume": 319.54, "taker_buy_quote": 53.36318}, {"ts": 1773313560000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 539.02, "quote_volume": 89.47732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313620000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 175.66, "quote_volume": 29.15956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313680000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 263.28, "quote_volume": 43.70448, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313740000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313800000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 79.64, "quote_volume": 13.22024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313860000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 144.8, "quote_volume": 24.0368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313920000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 767.83, "quote_volume": 127.45978, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773313980000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 175.66, "quote_volume": 29.15956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314040000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314100000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 148.21, "quote_volume": 24.75107, "trades": 1, "taker_buy_volume": 148.21, "taker_buy_quote": 24.75107}, {"ts": 1773314160000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314220000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 466.23, "quote_volume": 77.86041, "trades": 1, "taker_buy_volume": 466.23, "taker_buy_quote": 77.86041}, {"ts": 1773314280000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 189583.07, "quote_volume": 31660.37269, "trades": 106, "taker_buy_volume": 189056.15, "taker_buy_quote": 31572.37705}, {"ts": 1773314340000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 113975.03, "quote_volume": 19033.63001, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314400000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 553.16, "quote_volume": 91.82456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314460000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 904.43, "quote_volume": 151.03981, "trades": 1, "taker_buy_volume": 904.43, "taker_buy_quote": 151.03981}, {"ts": 1773314520000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 27257.21, "quote_volume": 4551.6885, "trades": 3, "taker_buy_volume": 26991.64, "taker_buy_quote": 4507.60388}, {"ts": 1773314580000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 4059.81, "quote_volume": 673.92846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314640000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1612.92, "quote_volume": 267.74472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314700000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314760000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314820000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 5986.64, "quote_volume": 993.78224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773314880000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 966.97, "quote_volume": 161.48399, "trades": 1, "taker_buy_volume": 966.97, "taker_buy_quote": 161.48399}, {"ts": 1773314940000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315000000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 71.85, "quote_volume": 11.99895, "trades": 1, "taker_buy_volume": 71.85, "taker_buy_quote": 11.99895}, {"ts": 1773315060000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 27059.88, "quote_volume": 4518.99996, "trades": 2, "taker_buy_volume": 27059.88, "taker_buy_quote": 4518.99996}, {"ts": 1773315120000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 341539.37, "quote_volume": 57037.0688, "trades": 115, "taker_buy_volume": 341533.38, "taker_buy_quote": 57036.07446}, {"ts": 1773315180000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 298.02, "quote_volume": 49.47132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315240000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315300000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 5639.43, "quote_volume": 941.78481, "trades": 1, "taker_buy_volume": 5639.43, "taker_buy_quote": 941.78481}, {"ts": 1773315360000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1234.48, "quote_volume": 206.15816, "trades": 4, "taker_buy_volume": 1234.48, "taker_buy_quote": 206.15816}, {"ts": 1773315420000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 97133.84, "quote_volume": 16221.35128, "trades": 81, "taker_buy_volume": 97133.84, "taker_buy_quote": 16221.35128}, {"ts": 1773315480000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 39525.28, "quote_volume": 6600.72176, "trades": 49, "taker_buy_volume": 35813.03, "taker_buy_quote": 5980.77601}, {"ts": 1773315540000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315600000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 282.46, "quote_volume": 47.14063, "trades": 4, "taker_buy_volume": 252.27, "taker_buy_quote": 42.12909}, {"ts": 1773315660000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 12524.59, "quote_volume": 2091.60653, "trades": 4, "taker_buy_volume": 12524.59, "taker_buy_quote": 2091.60653}, {"ts": 1773315720000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 10949.97, "quote_volume": 1828.64499, "trades": 2, "taker_buy_volume": 10949.97, "taker_buy_quote": 1828.64499}, {"ts": 1773315780000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 130987.42, "quote_volume": 21874.89914, "trades": 112, "taker_buy_volume": 72789.27, "taker_buy_quote": 12155.80809}, {"ts": 1773315840000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 7748.8, "quote_volume": 1294.87047, "trades": 17, "taker_buy_volume": 820.87, "taker_buy_quote": 137.90616}, {"ts": 1773315900000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 34134.78, "quote_volume": 5700.50826, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773315960000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 43271.51, "quote_volume": 7226.34217, "trades": 60, "taker_buy_volume": 42437.44, "taker_buy_quote": 7087.05248}, {"ts": 1773316020000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 2957.4, "quote_volume": 493.8858, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316080000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 127428.96, "quote_volume": 21280.17632, "trades": 28, "taker_buy_volume": 12.15, "taker_buy_quote": 2.02905}, {"ts": 1773316140000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 80.0, "quote_volume": 13.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316200000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 136.36, "quote_volume": 22.63576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316260000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 5603.7, "quote_volume": 930.2142, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316320000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 7846.16, "quote_volume": 1303.06136, "trades": 5, "taker_buy_volume": 598.8, "taker_buy_quote": 99.9996}, {"ts": 1773316380000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 8664.84, "quote_volume": 1438.36344, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316440000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 291.62, "quote_volume": 48.40892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316500000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 15012.67, "quote_volume": 2492.10322, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316560000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 59.23, "quote_volume": 9.89141, "trades": 2, "taker_buy_volume": 59.23, "taker_buy_quote": 9.89141}, {"ts": 1773316620000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 175.14, "quote_volume": 29.24838, "trades": 1, "taker_buy_volume": 175.14, "taker_buy_quote": 29.24838}, {"ts": 1773316680000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1226.5, "quote_volume": 204.8255, "trades": 3, "taker_buy_volume": 1226.5, "taker_buy_quote": 204.8255}, {"ts": 1773316740000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 766.17, "quote_volume": 127.95039, "trades": 2, "taker_buy_volume": 766.17, "taker_buy_quote": 127.95039}, {"ts": 1773316800000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 211.59, "quote_volume": 35.33553, "trades": 2, "taker_buy_volume": 211.59, "taker_buy_quote": 35.33553}, {"ts": 1773316860000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 420.42, "quote_volume": 70.21014, "trades": 1, "taker_buy_volume": 420.42, "taker_buy_quote": 70.21014}, {"ts": 1773316920000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773316980000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 327.35, "quote_volume": 54.51524, "trades": 2, "taker_buy_volume": 175.14, "taker_buy_quote": 29.24838}, {"ts": 1773317040000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 10795.08, "quote_volume": 1791.98328, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317100000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317160000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317220000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 576.0, "quote_volume": 95.616, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773317280000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 3419.06, "quote_volume": 567.57211, "trades": 6, "taker_buy_volume": 8.15, "taker_buy_quote": 1.36105}, {"ts": 1773317340000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 175.14, "quote_volume": 29.24838, "trades": 1, "taker_buy_volume": 175.14, "taker_buy_quote": 29.24838}, {"ts": 1773317400000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 875.37, "quote_volume": 145.96865, "trades": 5, "taker_buy_volume": 657.23, "taker_buy_quote": 109.75741}, {"ts": 1773317460000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1528.38, "quote_volume": 255.23946, "trades": 4, "taker_buy_volume": 1528.38, "taker_buy_quote": 255.23946}, {"ts": 1773317520000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1702.02, "quote_volume": 284.23734, "trades": 4, "taker_buy_volume": 1702.02, "taker_buy_quote": 284.23734}, {"ts": 1773317580000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 62375.21, "quote_volume": 10416.66007, "trades": 4, "taker_buy_volume": 62375.21, "taker_buy_quote": 10416.66007}, {"ts": 1773317640000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 130627.7, "quote_volume": 21818.51878, "trades": 84, "taker_buy_volume": 123338.04, "taker_buy_quote": 20601.14556}, {"ts": 1773317700000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 2445.86, "quote_volume": 410.90448, "trades": 3, "taker_buy_volume": 2445.86, "taker_buy_quote": 410.90448}, {"ts": 1773317760000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 3667.47, "quote_volume": 614.68242, "trades": 3, "taker_buy_volume": 2214.93, "taker_buy_quote": 372.10824}, {"ts": 1773317820000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 9673.62, "quote_volume": 1623.13608, "trades": 6, "taker_buy_volume": 7641.54, "taker_buy_quote": 1283.77872}, {"ts": 1773317880000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 5758.98, "quote_volume": 964.20494, "trades": 8, "taker_buy_volume": 2455.28, "taker_buy_quote": 412.48704}, {"ts": 1773317940000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 2450.62, "quote_volume": 410.67313, "trades": 6, "taker_buy_volume": 1419.59, "taker_buy_quote": 238.49112}, {"ts": 1773318000000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 1788.19, "quote_volume": 298.9481, "trades": 4, "taker_buy_volume": 320.37, "taker_buy_quote": 53.82216}, {"ts": 1773318060000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1309.95, "quote_volume": 218.76165, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318120000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1207.67, "quote_volume": 201.68089, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318180000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 3663.08, "quote_volume": 611.73436, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318240000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 615.54, "quote_volume": 102.79518, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318300000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1070.52, "quote_volume": 178.77684, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318360000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1170.1, "quote_volume": 195.4067, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318420000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 1596.76, "quote_volume": 267.22917, "trades": 5, "taker_buy_volume": 570.25, "taker_buy_quote": 95.802}, {"ts": 1773318480000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 2402.54, "quote_volume": 401.22418, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318540000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1176.04, "quote_volume": 196.39868, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318600000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 137405.14, "quote_volume": 22944.92342, "trades": 28, "taker_buy_volume": 377.71, "taker_buy_quote": 63.07757}, {"ts": 1773318660000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 2965.66, "quote_volume": 492.41913, "trades": 10, "taker_buy_volume": 119.57, "taker_buy_quote": 19.96819}, {"ts": 1773318720000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 7344.66, "quote_volume": 1225.38972, "trades": 20, "taker_buy_volume": 6176.16, "taker_buy_quote": 1031.41872}, {"ts": 1773318780000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1971.49, "quote_volume": 327.26734, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318840000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 3080.84, "quote_volume": 511.83046, "trades": 4, "taker_buy_volume": 411.02, "taker_buy_quote": 68.64034}, {"ts": 1773318900000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1566.03, "quote_volume": 259.96098, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773318960000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 1439.81, "quote_volume": 239.0446, "trades": 3, "taker_buy_volume": 36.14, "taker_buy_quote": 6.03538}, {"ts": 1773319020000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1072.39, "quote_volume": 178.01674, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319080000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 734.55, "quote_volume": 121.9353, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319140000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 1099.78, "quote_volume": 182.56965, "trades": 5, "taker_buy_volume": 6.17, "taker_buy_quote": 1.03039}, {"ts": 1773319200000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1116.09, "quote_volume": 185.27094, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319260000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 63018.73, "quote_volume": 10462.90067, "trades": 10, "taker_buy_volume": 1791.49, "taker_buy_quote": 299.17883}, {"ts": 1773319320000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1621.1, "quote_volume": 269.1026, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319380000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 1284.98, "quote_volume": 213.31272, "trades": 4, "taker_buy_volume": 6.04, "taker_buy_quote": 1.00868}, {"ts": 1773319440000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 850.07, "quote_volume": 141.11162, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319500000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1567.68, "quote_volume": 260.23488, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319560000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 2134.27, "quote_volume": 354.28882, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319620000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 1039.33, "quote_volume": 172.70878, "trades": 5, "taker_buy_volume": 180.0, "taker_buy_quote": 30.06}, {"ts": 1773319680000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 2358.89, "quote_volume": 393.11466, "trades": 3, "taker_buy_volume": 1538.92, "taker_buy_quote": 256.99964}, {"ts": 1773319740000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 2042.07, "quote_volume": 339.49266, "trades": 5, "taker_buy_volume": 509.04, "taker_buy_quote": 85.00968}, {"ts": 1773319800000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 833.68, "quote_volume": 138.39088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773319860000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 31136.84, "quote_volume": 5166.98516, "trades": 45, "taker_buy_volume": 317.87, "taker_buy_quote": 52.76642}, {"ts": 1773319920000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 1169.89, "quote_volume": 193.13709, "trades": 9, "taker_buy_volume": 105.24, "taker_buy_quote": 17.46984}, {"ts": 1773319980000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 1553.47, "quote_volume": 256.75414, "trades": 11, "taker_buy_volume": 431.59, "taker_buy_quote": 71.64394}, {"ts": 1773320040000, "open": 0.166, "high": 0.167, "low": 0.165, "close": 0.166, "volume": 317053.14, "quote_volume": 52630.66296, "trades": 97, "taker_buy_volume": 239238.66, "taker_buy_quote": 39713.72238}, {"ts": 1773320100000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 10852.65, "quote_volume": 1802.28343, "trades": 49, "taker_buy_volume": 7528.52, "taker_buy_quote": 1250.47785}, {"ts": 1773320160000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 107435.04, "quote_volume": 17834.80517, "trades": 47, "taker_buy_volume": 1162.55, "taker_buy_quote": 193.57183}, {"ts": 1773320220000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 44963.48, "quote_volume": 7464.28638, "trades": 33, "taker_buy_volume": 42251.69, "taker_buy_quote": 7014.12924}, {"ts": 1773320280000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 4958.64, "quote_volume": 823.30859, "trades": 8, "taker_buy_volume": 174.35, "taker_buy_quote": 29.11645}, {"ts": 1773320340000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 4723.17, "quote_volume": 784.29031, "trades": 10, "taker_buy_volume": 244.09, "taker_buy_quote": 40.76303}, {"ts": 1773320400000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 2192.6, "quote_volume": 364.42336, "trades": 14, "taker_buy_volume": 451.76, "taker_buy_quote": 75.44392}, {"ts": 1773320460000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 2298.84, "quote_volume": 381.99062, "trades": 14, "taker_buy_volume": 383.18, "taker_buy_quote": 63.99106}, {"ts": 1773320520000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 2627.51, "quote_volume": 436.34101, "trades": 10, "taker_buy_volume": 174.35, "taker_buy_quote": 29.11645}, {"ts": 1773320580000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 1657.6, "quote_volume": 275.25476, "trades": 6, "taker_buy_volume": 93.16, "taker_buy_quote": 15.55772}, {"ts": 1773320640000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1684.18, "quote_volume": 279.57388, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320700000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 890.71, "quote_volume": 147.85786, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320760000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 8206.87, "quote_volume": 1363.45753, "trades": 3, "taker_buy_volume": 1117.11, "taker_buy_quote": 186.55737}, {"ts": 1773320820000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 442.66, "quote_volume": 73.92422, "trades": 2, "taker_buy_volume": 442.66, "taker_buy_quote": 73.92422}, {"ts": 1773320880000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773320940000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 4144.19, "quote_volume": 692.07973, "trades": 3, "taker_buy_volume": 4144.19, "taker_buy_quote": 692.07973}, {"ts": 1773321000000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321060000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 2256.41, "quote_volume": 376.79547, "trades": 3, "taker_buy_volume": 2231.41, "taker_buy_quote": 372.64547}, {"ts": 1773321120000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321180000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321240000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 776.79, "quote_volume": 129.54827, "trades": 3, "taker_buy_volume": 601.13, "taker_buy_quote": 100.38871}, {"ts": 1773321300000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 342.15, "quote_volume": 57.00724, "trades": 3, "taker_buy_volume": 210.34, "taker_buy_quote": 35.12678}, {"ts": 1773321360000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 87924.96, "quote_volume": 14596.52441, "trades": 49, "taker_buy_volume": 981.05, "taker_buy_quote": 163.83535}, {"ts": 1773321420000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 87878.56, "quote_volume": 14587.64096, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321480000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 179501.25, "quote_volume": 29797.2075, "trades": 43, "taker_buy_volume": 174166.03, "taker_buy_quote": 28911.56098}, {"ts": 1773321540000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 7138.75, "quote_volume": 1184.3285, "trades": 10, "taker_buy_volume": 6434.75, "taker_buy_quote": 1068.1685}, {"ts": 1773321600000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 11267.67, "quote_volume": 1859.16555, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773321660000, "open": 0.166, "high": 0.166, "low": 0.164, "close": 0.165, "volume": 115461.31, "quote_volume": 19049.17436, "trades": 62, "taker_buy_volume": 1174.76, "taker_buy_quote": 194.43721}, {"ts": 1773321720000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 184215.34, "quote_volume": 30395.5311, "trades": 68, "taker_buy_volume": 147675.42, "taker_buy_quote": 24366.4443}, {"ts": 1773321780000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 16027.44, "quote_volume": 2644.5276, "trades": 15, "taker_buy_volume": 16027.44, "taker_buy_quote": 2644.5276}, {"ts": 1773321840000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 57552.72, "quote_volume": 9496.2488, "trades": 82, "taker_buy_volume": 24726.17, "taker_buy_quote": 4079.86805}, {"ts": 1773321900000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 176.72, "quote_volume": 29.33552, "trades": 1, "taker_buy_volume": 176.72, "taker_buy_quote": 29.33552}, {"ts": 1773321960000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 176.72, "quote_volume": 29.33552, "trades": 1, "taker_buy_volume": 176.72, "taker_buy_quote": 29.33552}, {"ts": 1773322020000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322080000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 12.9, "quote_volume": 2.1414, "trades": 1, "taker_buy_volume": 12.9, "taker_buy_quote": 2.1414}, {"ts": 1773322140000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 4316.17, "quote_volume": 716.0322, "trades": 3, "taker_buy_volume": 3864.15, "taker_buy_quote": 641.4489}, {"ts": 1773322200000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 10843.37, "quote_volume": 1799.99942, "trades": 2, "taker_buy_volume": 10843.37, "taker_buy_quote": 1799.99942}, {"ts": 1773322260000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322320000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 11185.96, "quote_volume": 1846.03684, "trades": 9, "taker_buy_volume": 353.44, "taker_buy_quote": 58.67104}, {"ts": 1773322380000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 418.85, "quote_volume": 69.17566, "trades": 3, "taker_buy_volume": 65.41, "taker_buy_quote": 10.85806}, {"ts": 1773322440000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 118447.1, "quote_volume": 19663.10148, "trades": 89, "taker_buy_volume": 116498.29, "taker_buy_quote": 19339.59902}, {"ts": 1773322500000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 1192.7, "quote_volume": 198.34006, "trades": 4, "taker_buy_volume": 351.86, "taker_buy_quote": 58.76062}, {"ts": 1773322560000, "open": 0.166, "high": 0.168, "low": 0.166, "close": 0.167, "volume": 11006.61, "quote_volume": 1838.16792, "trades": 69, "taker_buy_volume": 10650.71, "taker_buy_quote": 1778.86857}, {"ts": 1773322620000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 141600.2, "quote_volume": 23647.1809, "trades": 27, "taker_buy_volume": 175.66, "taker_buy_quote": 29.33522}, {"ts": 1773322680000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 702.19, "quote_volume": 116.56354, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322740000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 292.91, "quote_volume": 48.62306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773322800000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 3646.12, "quote_volume": 608.90204, "trades": 6, "taker_buy_volume": 3646.12, "taker_buy_quote": 608.90204}, {"ts": 1773322860000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 897.3, "quote_volume": 149.8491, "trades": 1, "taker_buy_volume": 897.3, "taker_buy_quote": 149.8491}, {"ts": 1773322920000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 213092.54, "quote_volume": 35373.69798, "trades": 109, "taker_buy_volume": 161125.05, "taker_buy_quote": 26747.09464}, {"ts": 1773322980000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323040000, "open": 0.167, "high": 0.167, "low": 0.165, "close": 0.166, "volume": 282167.12, "quote_volume": 46840.71758, "trades": 102, "taker_buy_volume": 148408.39, "taker_buy_quote": 24636.9684}, {"ts": 1773323100000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 307766.4, "quote_volume": 51089.2224, "trades": 56, "taker_buy_volume": 129710.71, "taker_buy_quote": 21531.97786}, {"ts": 1773323160000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 1524.54, "quote_volume": 252.43054, "trades": 5, "taker_buy_volume": 881.44, "taker_buy_quote": 146.31904}, {"ts": 1773323220000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 444289.68, "quote_volume": 73307.7972, "trades": 89, "taker_buy_volume": 167477.6, "taker_buy_quote": 27633.804}, {"ts": 1773323280000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 1983.98, "quote_volume": 328.15444, "trades": 5, "taker_buy_volume": 797.74, "taker_buy_quote": 132.42484}, {"ts": 1773323340000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 124740.1, "quote_volume": 20706.8566, "trades": 75, "taker_buy_volume": 119074.97, "taker_buy_quote": 19766.44502}, {"ts": 1773323400000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 64728.74, "quote_volume": 10744.97084, "trades": 35, "taker_buy_volume": 41876.89, "taker_buy_quote": 6951.56374}, {"ts": 1773323460000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 5338.64, "quote_volume": 886.26691, "trades": 7, "taker_buy_volume": 52.67, "taker_buy_quote": 8.79589}, {"ts": 1773323520000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 896.86, "quote_volume": 149.73062, "trades": 3, "taker_buy_volume": 851.86, "taker_buy_quote": 142.26062}, {"ts": 1773323580000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 542.36, "quote_volume": 90.09179, "trades": 5, "taker_buy_volume": 60.03, "taker_buy_quote": 10.02501}, {"ts": 1773323640000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 111117.86, "quote_volume": 18445.36476, "trades": 46, "taker_buy_volume": 7604.55, "taker_buy_quote": 1262.3553}, {"ts": 1773323700000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 116386.44, "quote_volume": 19319.94904, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323760000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 194.67, "quote_volume": 32.12055, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323820000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323880000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773323940000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324000000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 417045.85, "quote_volume": 69229.5408, "trades": 248, "taker_buy_volume": 273247.54, "taker_buy_quote": 45359.09164}, {"ts": 1773324060000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 2550.68, "quote_volume": 424.54657, "trades": 5, "taker_buy_volume": 1133.69, "taker_buy_quote": 189.32623}, {"ts": 1773324120000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 176.18, "quote_volume": 29.24588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324180000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 7333.62, "quote_volume": 1217.48563, "trades": 3, "taker_buy_volume": 104.71, "taker_buy_quote": 17.48657}, {"ts": 1773324240000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 25041.52, "quote_volume": 4181.63355, "trades": 8, "taker_buy_volume": 24741.23, "taker_buy_quote": 4131.78541}, {"ts": 1773324300000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 475.95, "quote_volume": 79.0077, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324360000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 239357.55, "quote_volume": 39726.00046, "trades": 131, "taker_buy_volume": 79722.45, "taker_buy_quote": 13233.9267}, {"ts": 1773324420000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324480000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324540000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 977.4, "quote_volume": 161.271, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324600000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 7023.24, "quote_volume": 1165.85784, "trades": 10, "taker_buy_volume": 7023.24, "taker_buy_quote": 1165.85784}, {"ts": 1773324660000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 880.9, "quote_volume": 146.2294, "trades": 3, "taker_buy_volume": 880.9, "taker_buy_quote": 146.2294}, {"ts": 1773324720000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324780000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 352.36, "quote_volume": 58.49176, "trades": 1, "taker_buy_volume": 352.36, "taker_buy_quote": 58.49176}, {"ts": 1773324840000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773324900000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 311955.77, "quote_volume": 51785.23009, "trades": 168, "taker_buy_volume": 193740.9, "taker_buy_quote": 32161.56167}, {"ts": 1773324960000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 538181.24, "quote_volume": 89337.80272, "trades": 140, "taker_buy_volume": 228226.79, "taker_buy_quote": 37885.64714}, {"ts": 1773325020000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 300.29, "quote_volume": 49.54785, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325080000, "open": 0.165, "high": 0.166, "low": 0.164, "close": 0.165, "volume": 567494.38, "quote_volume": 93643.59559, "trades": 170, "taker_buy_volume": 232657.02, "taker_buy_quote": 38395.63119}, {"ts": 1773325140000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 69468.98, "quote_volume": 11462.3817, "trades": 59, "taker_buy_volume": 7172.84, "taker_buy_quote": 1183.5186}, {"ts": 1773325200000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 9352.91, "quote_volume": 1543.03015, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325260000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 922.39, "quote_volume": 151.27196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325320000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 292.55, "quote_volume": 48.27075, "trades": 2, "taker_buy_volume": 292.55, "taker_buy_quote": 48.27075}, {"ts": 1773325380000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 5422.99, "quote_volume": 894.79335, "trades": 6, "taker_buy_volume": 5422.99, "taker_buy_quote": 894.79335}, {"ts": 1773325440000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 7066.05, "quote_volume": 1165.89825, "trades": 6, "taker_buy_volume": 7066.05, "taker_buy_quote": 1165.89825}, {"ts": 1773325500000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325560000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325620000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 745435.56, "quote_volume": 122242.96503, "trades": 145, "taker_buy_volume": 236775.79, "taker_buy_quote": 38831.22956}, {"ts": 1773325680000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 3352.74, "quote_volume": 550.07413, "trades": 10, "taker_buy_volume": 224.77, "taker_buy_quote": 37.08705}, {"ts": 1773325740000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773325800000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 443.13, "quote_volume": 73.11645, "trades": 4, "taker_buy_volume": 443.13, "taker_buy_quote": 73.11645}, {"ts": 1773325860000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 116047.3, "quote_volume": 19031.7572, "trades": 23, "taker_buy_volume": 8251.86, "taker_buy_quote": 1353.30504}, {"ts": 1773325920000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 7715.28, "quote_volume": 1261.80034, "trades": 9, "taker_buy_volume": 4209.7, "taker_buy_quote": 690.3908}, {"ts": 1773325980000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 804.85, "quote_volume": 131.83142, "trades": 4, "taker_buy_volume": 640.87, "taker_buy_quote": 105.10268}, {"ts": 1773326040000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 726.77, "quote_volume": 118.46351, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326100000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 98720.37, "quote_volume": 16190.14068, "trades": 64, "taker_buy_volume": 98653.02, "taker_buy_quote": 16179.09528}, {"ts": 1773326160000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 8996.92, "quote_volume": 1475.49488, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326220000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 88285.22, "quote_volume": 14478.77608, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326280000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 635645.68, "quote_volume": 104245.89152, "trades": 157, "taker_buy_volume": 387857.43, "taker_buy_quote": 63608.61852}, {"ts": 1773326340000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 83686.96, "quote_volume": 13724.66144, "trades": 22, "taker_buy_volume": 83686.96, "taker_buy_quote": 13724.66144}, {"ts": 1773326400000, "open": 0.164, "high": 0.165, "low": 0.163, "close": 0.163, "volume": 154564.28, "quote_volume": 25348.39309, "trades": 38, "taker_buy_volume": 689.58, "taker_buy_quote": 113.7807}, {"ts": 1773326460000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 9182.58, "quote_volume": 1500.98179, "trades": 5, "taker_buy_volume": 4221.25, "taker_buy_quote": 692.285}, {"ts": 1773326520000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 105730.22, "quote_volume": 17339.75608, "trades": 21, "taker_buy_volume": 105730.22, "taker_buy_quote": 17339.75608}, {"ts": 1773326580000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 385563.66, "quote_volume": 63231.8665, "trades": 150, "taker_buy_volume": 138411.53, "taker_buy_quote": 22699.49092}, {"ts": 1773326640000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 29558.44, "quote_volume": 4847.2264, "trades": 27, "taker_buy_volume": 19834.04, "taker_buy_quote": 3252.78256}, {"ts": 1773326700000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 3388.46, "quote_volume": 555.70744, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326760000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 93.0, "quote_volume": 15.252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326820000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 481080.5, "quote_volume": 79377.21962, "trades": 204, "taker_buy_volume": 375717.24, "taker_buy_quote": 61993.3446}, {"ts": 1773326880000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 2840.35, "quote_volume": 465.8174, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773326940000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 510888.24, "quote_volume": 83785.37046, "trades": 146, "taker_buy_volume": 195821.48, "taker_buy_quote": 32114.72272}, {"ts": 1773327000000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 8341.46, "quote_volume": 1367.99944, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327060000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 209.24, "quote_volume": 34.33058, "trades": 3, "taker_buy_volume": 15.22, "taker_buy_quote": 2.5113}, {"ts": 1773327120000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 44.61, "quote_volume": 7.31604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327180000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 1784.32, "quote_volume": 293.41393, "trades": 3, "taker_buy_volume": 785.45, "taker_buy_quote": 129.59925}, {"ts": 1773327240000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 2021.55, "quote_volume": 333.55575, "trades": 5, "taker_buy_volume": 2021.55, "taker_buy_quote": 333.55575}, {"ts": 1773327300000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 2386.78, "quote_volume": 391.61026, "trades": 2, "taker_buy_volume": 178.34, "taker_buy_quote": 29.4261}, {"ts": 1773327360000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 177.8, "quote_volume": 29.1592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327420000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327480000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 2101.18, "quote_volume": 344.59352, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327540000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 100.0, "quote_volume": 16.5, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 16.5}, {"ts": 1773327600000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 4049.81, "quote_volume": 664.61034, "trades": 6, "taker_buy_volume": 441.5, "taker_buy_quote": 72.8475}, {"ts": 1773327660000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 167.59, "quote_volume": 27.65235, "trades": 1, "taker_buy_volume": 167.59, "taker_buy_quote": 27.65235}, {"ts": 1773327720000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 533.99, "quote_volume": 88.10835, "trades": 3, "taker_buy_volume": 533.99, "taker_buy_quote": 88.10835}, {"ts": 1773327780000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 161810.87, "quote_volume": 26698.79355, "trades": 115, "taker_buy_volume": 37200.8, "taker_buy_quote": 6138.132}, {"ts": 1773327840000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 7718.06, "quote_volume": 1273.4799, "trades": 7, "taker_buy_volume": 7718.06, "taker_buy_quote": 1273.4799}, {"ts": 1773327900000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773327960000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 10.03, "quote_volume": 1.65495, "trades": 1, "taker_buy_volume": 10.03, "taker_buy_quote": 1.65495}, {"ts": 1773328020000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 3236.51, "quote_volume": 534.02415, "trades": 5, "taker_buy_volume": 3236.51, "taker_buy_quote": 534.02415}, {"ts": 1773328080000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 5013.11, "quote_volume": 825.11122, "trades": 5, "taker_buy_volume": 2961.18, "taker_buy_quote": 488.5947}, {"ts": 1773328140000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 2541.03, "quote_volume": 419.04795, "trades": 4, "taker_buy_volume": 2319.03, "taker_buy_quote": 382.63995}, {"ts": 1773328200000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 2237.33, "quote_volume": 369.15945, "trades": 3, "taker_buy_volume": 2237.33, "taker_buy_quote": 369.15945}, {"ts": 1773328260000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 2982.35, "quote_volume": 492.08775, "trades": 4, "taker_buy_volume": 2982.35, "taker_buy_quote": 492.08775}, {"ts": 1773328320000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 2458.8, "quote_volume": 405.54992, "trades": 9, "taker_buy_volume": 2306.72, "taker_buy_quote": 380.6088}, {"ts": 1773328380000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 3784.91, "quote_volume": 624.51015, "trades": 5, "taker_buy_volume": 3784.91, "taker_buy_quote": 624.51015}, {"ts": 1773328440000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 206056.71, "quote_volume": 33993.67447, "trades": 116, "taker_buy_volume": 109963.86, "taker_buy_quote": 18144.0369}, {"ts": 1773328500000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 69029.9, "quote_volume": 11389.9335, "trades": 39, "taker_buy_volume": 36364.38, "taker_buy_quote": 6000.1227}, {"ts": 1773328560000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 81598.22, "quote_volume": 13463.7063, "trades": 40, "taker_buy_volume": 80703.95, "taker_buy_quote": 13316.15175}, {"ts": 1773328620000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 1808.73, "quote_volume": 299.18562, "trades": 5, "taker_buy_volume": 745.17, "taker_buy_quote": 123.69822}, {"ts": 1773328680000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 6777.86, "quote_volume": 1125.12476, "trades": 7, "taker_buy_volume": 6777.86, "taker_buy_quote": 1125.12476}, {"ts": 1773328740000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 3110.99, "quote_volume": 516.42434, "trades": 5, "taker_buy_volume": 3110.99, "taker_buy_quote": 516.42434}, {"ts": 1773328800000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 2818.06, "quote_volume": 467.28932, "trades": 4, "taker_buy_volume": 2309.42, "taker_buy_quote": 383.36372}, {"ts": 1773328860000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 2227.45, "quote_volume": 369.73011, "trades": 4, "taker_buy_volume": 2200.86, "taker_buy_quote": 365.34276}, {"ts": 1773328920000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 2977.21, "quote_volume": 494.21686, "trades": 4, "taker_buy_volume": 2977.21, "taker_buy_quote": 494.21686}, {"ts": 1773328980000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 3491.35, "quote_volume": 579.5641, "trades": 6, "taker_buy_volume": 3491.35, "taker_buy_quote": 579.5641}, {"ts": 1773329040000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 3174.09, "quote_volume": 526.74533, "trades": 8, "taker_buy_volume": 3020.48, "taker_buy_quote": 501.39968}, {"ts": 1773329100000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 54153.78, "quote_volume": 8991.80112, "trades": 111, "taker_buy_volume": 52861.84, "taker_buy_quote": 8777.33908}, {"ts": 1773329160000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 259346.22, "quote_volume": 43310.61874, "trades": 139, "taker_buy_volume": 116180.13, "taker_buy_quote": 19402.08171}, {"ts": 1773329220000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 25205.7, "quote_volume": 4208.92044, "trades": 26, "taker_buy_volume": 526.48, "taker_buy_quote": 87.92216}, {"ts": 1773329280000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 706.56, "quote_volume": 117.95977, "trades": 2, "taker_buy_volume": 670.81, "taker_buy_quote": 112.02527}, {"ts": 1773329340000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 6401.28, "quote_volume": 1066.86376, "trades": 11, "taker_buy_volume": 4251.28, "taker_buy_quote": 709.96376}, {"ts": 1773329400000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 3123.33, "quote_volume": 521.59611, "trades": 5, "taker_buy_volume": 3123.33, "taker_buy_quote": 521.59611}, {"ts": 1773329460000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 2803.86, "quote_volume": 468.22435, "trades": 7, "taker_buy_volume": 2783.59, "taker_buy_quote": 464.85953}, {"ts": 1773329520000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 3568.55, "quote_volume": 595.94785, "trades": 7, "taker_buy_volume": 3568.55, "taker_buy_quote": 595.94785}, {"ts": 1773329580000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 71285.53, "quote_volume": 11836.71961, "trades": 16, "taker_buy_volume": 3321.63, "taker_buy_quote": 554.71221}, {"ts": 1773329640000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 6860.66, "quote_volume": 1145.73022, "trades": 5, "taker_buy_volume": 6860.66, "taker_buy_quote": 1145.73022}, {"ts": 1773329700000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 2435.32, "quote_volume": 406.69844, "trades": 4, "taker_buy_volume": 2435.32, "taker_buy_quote": 406.69844}, {"ts": 1773329760000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 3333.52, "quote_volume": 555.4087, "trades": 4, "taker_buy_volume": 2044.38, "taker_buy_quote": 341.41146}, {"ts": 1773329820000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 218.16, "quote_volume": 36.21456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329880000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 175.66, "quote_volume": 29.15956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773329940000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 101.74, "quote_volume": 16.99058, "trades": 2, "taker_buy_volume": 101.74, "taker_buy_quote": 16.99058}, {"ts": 1773330000000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 2289.04, "quote_volume": 382.26968, "trades": 4, "taker_buy_volume": 2289.04, "taker_buy_quote": 382.26968}, {"ts": 1773330060000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 59.73, "quote_volume": 9.91518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330120000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 2115.38, "quote_volume": 351.24004, "trades": 4, "taker_buy_volume": 86.96, "taker_buy_quote": 14.52232}, {"ts": 1773330180000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330240000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330300000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 60.77, "quote_volume": 10.14859, "trades": 1, "taker_buy_volume": 60.77, "taker_buy_quote": 10.14859}, {"ts": 1773330360000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330420000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 157656.75, "quote_volume": 26172.99255, "trades": 35, "taker_buy_volume": 1972.05, "taker_buy_quote": 329.33235}, {"ts": 1773330480000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 77070.73, "quote_volume": 12793.43724, "trades": 77, "taker_buy_volume": 76766.79, "taker_buy_quote": 12743.28714}, {"ts": 1773330540000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 3840.27, "quote_volume": 637.48482, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330600000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 669.68, "quote_volume": 111.16688, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330660000, "open": 0.167, "high": 0.167, "low": 0.165, "close": 0.165, "volume": 57340.62, "quote_volume": 9518.91863, "trades": 95, "taker_buy_volume": 15563.06, "taker_buy_quote": 2584.17463}, {"ts": 1773330720000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 251291.85, "quote_volume": 41714.2471, "trades": 67, "taker_buy_volume": 32768.45, "taker_buy_quote": 5439.5627}, {"ts": 1773330780000, "open": 0.166, "high": 0.167, "low": 0.165, "close": 0.165, "volume": 278505.53, "quote_volume": 46231.95726, "trades": 97, "taker_buy_volume": 137285.94, "taker_buy_quote": 22789.70532}, {"ts": 1773330840000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330900000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 176.72, "quote_volume": 29.1588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773330960000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331020000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 823.5, "quote_volume": 136.701, "trades": 1, "taker_buy_volume": 823.5, "taker_buy_quote": 136.701}, {"ts": 1773331080000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 46.41, "quote_volume": 7.65765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331140000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 78.23, "quote_volume": 12.92308, "trades": 2, "taker_buy_volume": 15.13, "taker_buy_quote": 2.51158}, {"ts": 1773331200000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 186.78, "quote_volume": 30.8187, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331260000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 583.87, "quote_volume": 96.60361, "trades": 2, "taker_buy_volume": 265.06, "taker_buy_quote": 43.99996}, {"ts": 1773331320000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 815.43, "quote_volume": 135.02618, "trades": 4, "taker_buy_volume": 480.23, "taker_buy_quote": 79.71818}, {"ts": 1773331380000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331440000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 244.48, "quote_volume": 40.58368, "trades": 1, "taker_buy_volume": 244.48, "taker_buy_quote": 40.58368}, {"ts": 1773331500000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 719.92, "quote_volume": 119.50672, "trades": 3, "taker_buy_volume": 719.92, "taker_buy_quote": 119.50672}, {"ts": 1773331560000, "open": 0.166, "high": 0.166, "low": 0.164, "close": 0.165, "volume": 81977.14, "quote_volume": 13525.65326, "trades": 37, "taker_buy_volume": 1787.63, "taker_buy_quote": 295.2366}, {"ts": 1773331620000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1595.81, "quote_volume": 263.30865, "trades": 7, "taker_buy_volume": 1595.81, "taker_buy_quote": 263.30865}, {"ts": 1773331680000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331740000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 1022.7, "quote_volume": 168.19672, "trades": 4, "taker_buy_volume": 473.92, "taker_buy_quote": 78.1968}, {"ts": 1773331800000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 2482.08, "quote_volume": 409.5432, "trades": 2, "taker_buy_volume": 2482.08, "taker_buy_quote": 409.5432}, {"ts": 1773331860000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 494.72, "quote_volume": 81.6288, "trades": 2, "taker_buy_volume": 494.72, "taker_buy_quote": 81.6288}, {"ts": 1773331920000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773331980000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 513.4, "quote_volume": 84.711, "trades": 2, "taker_buy_volume": 513.4, "taker_buy_quote": 84.711}, {"ts": 1773332040000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 229.79, "quote_volume": 37.91535, "trades": 1, "taker_buy_volume": 229.79, "taker_buy_quote": 37.91535}, {"ts": 1773332100000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332160000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 54370.26, "quote_volume": 8971.31904, "trades": 66, "taker_buy_volume": 54370.26, "taker_buy_quote": 8971.31904}, {"ts": 1773332220000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 146.65, "quote_volume": 24.3439, "trades": 1, "taker_buy_volume": 146.65, "taker_buy_quote": 24.3439}, {"ts": 1773332280000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 275.13, "quote_volume": 45.67158, "trades": 1, "taker_buy_volume": 275.13, "taker_buy_quote": 45.67158}, {"ts": 1773332340000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 467.6, "quote_volume": 77.6216, "trades": 2, "taker_buy_volume": 467.6, "taker_buy_quote": 77.6216}, {"ts": 1773332400000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332460000, "open": 0.166, "high": 0.167, "low": 0.165, "close": 0.167, "volume": 217838.87, "quote_volume": 36161.29542, "trades": 116, "taker_buy_volume": 135752.67, "taker_buy_quote": 22535.18622}, {"ts": 1773332520000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 304.57, "quote_volume": 50.55862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773332580000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 5803.31, "quote_volume": 966.26365, "trades": 9, "taker_buy_volume": 2914.19, "taker_buy_quote": 486.66973}, {"ts": 1773332640000, "open": 0.166, "high": 0.167, "low": 0.165, "close": 0.165, "volume": 94838.62, "quote_volume": 15743.24849, "trades": 50, "taker_buy_volume": 237.57, "taker_buy_quote": 39.67419}, {"ts": 1773332700000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 230.11, "quote_volume": 38.19826, "trades": 1, "taker_buy_volume": 230.11, "taker_buy_quote": 38.19826}, {"ts": 1773332760000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 221.3, "quote_volume": 36.72056, "trades": 2, "taker_buy_volume": 206.06, "taker_buy_quote": 34.20596}, {"ts": 1773332820000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 383.38, "quote_volume": 63.53853, "trades": 2, "taker_buy_volume": 280.83, "taker_buy_quote": 46.61778}, {"ts": 1773332880000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 448.93, "quote_volume": 74.52238, "trades": 3, "taker_buy_volume": 448.93, "taker_buy_quote": 74.52238}, {"ts": 1773332940000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 240.38, "quote_volume": 39.90308, "trades": 1, "taker_buy_volume": 240.38, "taker_buy_quote": 39.90308}, {"ts": 1773333000000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333060000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 217.77, "quote_volume": 36.14982, "trades": 1, "taker_buy_volume": 217.77, "taker_buy_quote": 36.14982}, {"ts": 1773333120000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333180000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 116970.83, "quote_volume": 19417.15778, "trades": 66, "taker_buy_volume": 116970.83, "taker_buy_quote": 19417.15778}, {"ts": 1773333240000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 8125.32, "quote_volume": 1348.80312, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333300000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 99400.4, "quote_volume": 16500.64085, "trades": 42, "taker_buy_volume": 12074.42, "taker_buy_quote": 2004.52817}, {"ts": 1773333360000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 547.77, "quote_volume": 91.47041, "trades": 5, "taker_buy_volume": 540.59, "taker_buy_quote": 90.27853}, {"ts": 1773333420000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 19.07, "quote_volume": 3.16562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333480000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 3459.45, "quote_volume": 577.71759, "trades": 3, "taker_buy_volume": 3448.89, "taker_buy_quote": 575.96463}, {"ts": 1773333540000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333600000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333660000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333720000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 185.67, "quote_volume": 31.00689, "trades": 1, "taker_buy_volume": 185.67, "taker_buy_quote": 31.00689}, {"ts": 1773333780000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773333840000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 702.64, "quote_volume": 117.34088, "trades": 1, "taker_buy_volume": 702.64, "taker_buy_quote": 117.34088}, {"ts": 1773333900000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 10.0, "quote_volume": 1.67, "trades": 1, "taker_buy_volume": 10.0, "taker_buy_quote": 1.67}, {"ts": 1773333960000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 89416.65, "quote_volume": 14843.1639, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334020000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 206266.47, "quote_volume": 34243.22803, "trades": 47, "taker_buy_volume": 155061.38, "taker_buy_quote": 25743.18309}, {"ts": 1773334080000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 3345.33, "quote_volume": 558.67011, "trades": 2, "taker_buy_volume": 3345.33, "taker_buy_quote": 558.67011}, {"ts": 1773334140000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1591.98, "quote_volume": 264.26868, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334200000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334260000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 23.89, "quote_volume": 3.98963, "trades": 1, "taker_buy_volume": 23.89, "taker_buy_quote": 3.98963}, {"ts": 1773334320000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 368.81, "quote_volume": 61.57378, "trades": 3, "taker_buy_volume": 351.32, "taker_buy_quote": 58.67044}, {"ts": 1773334380000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334440000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 2615.55, "quote_volume": 436.79685, "trades": 5, "taker_buy_volume": 2615.55, "taker_buy_quote": 436.79685}, {"ts": 1773334500000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 351.32, "quote_volume": 58.67044, "trades": 1, "taker_buy_volume": 351.32, "taker_buy_quote": 58.67044}, {"ts": 1773334560000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 1475.56, "quote_volume": 245.9924, "trades": 3, "taker_buy_volume": 1049.44, "taker_buy_quote": 175.25648}, {"ts": 1773334620000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 3124.69, "quote_volume": 518.69854, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334680000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 235.9, "quote_volume": 39.1594, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334740000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334800000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 2529.84, "quote_volume": 422.40991, "trades": 2, "taker_buy_volume": 2456.47, "taker_buy_quote": 410.23049}, {"ts": 1773334860000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773334920000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 791.67, "quote_volume": 132.20889, "trades": 2, "taker_buy_volume": 791.67, "taker_buy_quote": 132.20889}, {"ts": 1773334980000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 487.12, "quote_volume": 81.34904, "trades": 2, "taker_buy_volume": 487.12, "taker_buy_quote": 81.34904}, {"ts": 1773335040000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 10000.0, "quote_volume": 1670.0, "trades": 1, "taker_buy_volume": 10000.0, "taker_buy_quote": 1670.0}, {"ts": 1773335100000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 371.86, "quote_volume": 62.10062, "trades": 2, "taker_buy_volume": 371.86, "taker_buy_quote": 62.10062}, {"ts": 1773335160000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 15091.58, "quote_volume": 2520.29386, "trades": 6, "taker_buy_volume": 15091.58, "taker_buy_quote": 2520.29386}, {"ts": 1773335220000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1280.42, "quote_volume": 213.83014, "trades": 4, "taker_buy_volume": 1280.42, "taker_buy_quote": 213.83014}, {"ts": 1773335280000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 65000.0, "quote_volume": 10855.0, "trades": 7, "taker_buy_volume": 65000.0, "taker_buy_quote": 10855.0}, {"ts": 1773335340000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 276.1, "quote_volume": 46.1087, "trades": 1, "taker_buy_volume": 276.1, "taker_buy_quote": 46.1087}, {"ts": 1773335400000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1474.16, "quote_volume": 246.18472, "trades": 2, "taker_buy_volume": 1474.16, "taker_buy_quote": 246.18472}, {"ts": 1773335460000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 405.6, "quote_volume": 67.7352, "trades": 2, "taker_buy_volume": 405.6, "taker_buy_quote": 67.7352}, {"ts": 1773335520000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 467.28, "quote_volume": 78.03576, "trades": 4, "taker_buy_volume": 467.28, "taker_buy_quote": 78.03576}, {"ts": 1773335580000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 26378.93, "quote_volume": 4405.28131, "trades": 5, "taker_buy_volume": 26378.93, "taker_buy_quote": 4405.28131}, {"ts": 1773335640000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 372.28, "quote_volume": 62.17076, "trades": 1, "taker_buy_volume": 372.28, "taker_buy_quote": 62.17076}, {"ts": 1773335700000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 253.42, "quote_volume": 42.32114, "trades": 1, "taker_buy_volume": 253.42, "taker_buy_quote": 42.32114}, {"ts": 1773335760000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 482.1, "quote_volume": 80.5107, "trades": 2, "taker_buy_volume": 482.1, "taker_buy_quote": 80.5107}, {"ts": 1773335820000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 199.93, "quote_volume": 33.38831, "trades": 2, "taker_buy_volume": 199.93, "taker_buy_quote": 33.38831}, {"ts": 1773335880000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 312.99, "quote_volume": 52.26933, "trades": 2, "taker_buy_volume": 312.99, "taker_buy_quote": 52.26933}, {"ts": 1773335940000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 811.11, "quote_volume": 135.16693, "trades": 3, "taker_buy_volume": 522.67, "taker_buy_quote": 87.28589}, {"ts": 1773336000000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 208100.58, "quote_volume": 34544.97153, "trades": 50, "taker_buy_volume": 275.25, "taker_buy_quote": 45.96675}, {"ts": 1773336060000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 200.26, "quote_volume": 33.44342, "trades": 1, "taker_buy_volume": 200.26, "taker_buy_quote": 33.44342}, {"ts": 1773336120000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336180000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 50494.46, "quote_volume": 8432.57482, "trades": 26, "taker_buy_volume": 50494.46, "taker_buy_quote": 8432.57482}, {"ts": 1773336240000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 429.51, "quote_volume": 71.72817, "trades": 4, "taker_buy_volume": 429.51, "taker_buy_quote": 71.72817}, {"ts": 1773336300000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 2196.63, "quote_volume": 366.83721, "trades": 2, "taker_buy_volume": 2196.63, "taker_buy_quote": 366.83721}, {"ts": 1773336360000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 248.42, "quote_volume": 41.48614, "trades": 1, "taker_buy_volume": 248.42, "taker_buy_quote": 41.48614}, {"ts": 1773336420000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 3224.98, "quote_volume": 535.55842, "trades": 4, "taker_buy_volume": 211.74, "taker_buy_quote": 35.36058}, {"ts": 1773336480000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 351.66, "quote_volume": 58.62822, "trades": 5, "taker_buy_volume": 252.66, "taker_buy_quote": 42.19422}, {"ts": 1773336540000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 632.96, "quote_volume": 105.353, "trades": 5, "taker_buy_volume": 281.64, "taker_buy_quote": 47.03388}, {"ts": 1773336600000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 261.76, "quote_volume": 43.71392, "trades": 2, "taker_buy_volume": 261.76, "taker_buy_quote": 43.71392}, {"ts": 1773336660000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 1818.07, "quote_volume": 302.68912, "trades": 12, "taker_buy_volume": 889.5, "taker_buy_quote": 148.5465}, {"ts": 1773336720000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 268313.84, "quote_volume": 44807.87783, "trades": 156, "taker_buy_volume": 167044.11, "taker_buy_quote": 27896.36637}, {"ts": 1773336780000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336840000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773336900000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 216385.63, "quote_volume": 36136.46067, "trades": 51, "taker_buy_volume": 206952.25, "taker_buy_quote": 34561.08621}, {"ts": 1773336960000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 8429.5, "quote_volume": 1407.7265, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337020000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 96.24, "quote_volume": 16.07208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337080000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 308513.15, "quote_volume": 51816.79682, "trades": 152, "taker_buy_volume": 174082.71, "taker_buy_quote": 29245.89528}, {"ts": 1773337140000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 190693.45, "quote_volume": 32036.2996, "trades": 51, "taker_buy_volume": 115629.74, "taker_buy_quote": 19425.79632}, {"ts": 1773337200000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 146.5, "quote_volume": 24.4655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337260000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 5062.15, "quote_volume": 850.39398, "trades": 4, "taker_buy_volume": 5014.93, "taker_buy_quote": 842.50824}, {"ts": 1773337320000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 654.2, "quote_volume": 109.60166, "trades": 3, "taker_buy_volume": 350.26, "taker_buy_quote": 58.84368}, {"ts": 1773337380000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 402.27, "quote_volume": 67.19099, "trades": 2, "taker_buy_volume": 11.9, "taker_buy_quote": 1.9992}, {"ts": 1773337440000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337500000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 3314.65, "quote_volume": 553.88799, "trades": 3, "taker_buy_volume": 341.44, "taker_buy_quote": 57.36192}, {"ts": 1773337560000, "open": 0.167, "high": 0.168, "low": 0.166, "close": 0.168, "volume": 260837.35, "quote_volume": 43562.61364, "trades": 81, "taker_buy_volume": 122488.57, "taker_buy_quote": 20458.56738}, {"ts": 1773337620000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337680000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 118.4, "quote_volume": 19.8912, "trades": 1, "taker_buy_volume": 118.4, "taker_buy_quote": 19.8912}, {"ts": 1773337740000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 3306.14, "quote_volume": 552.12538, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337800000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337860000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337920000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773337980000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 6814.16, "quote_volume": 1138.09009, "trades": 5, "taker_buy_volume": 125.37, "taker_buy_quote": 21.06216}, {"ts": 1773338040000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 13363.3, "quote_volume": 2231.68763, "trades": 9, "taker_buy_volume": 16.53, "taker_buy_quote": 2.77704}, {"ts": 1773338100000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 79616.26, "quote_volume": 13295.71542, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338160000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338220000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 7822.65, "quote_volume": 1298.76912, "trades": 6, "taker_buy_volume": 209.22, "taker_buy_quote": 34.93974}, {"ts": 1773338280000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338340000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773338400000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 104.82, "quote_volume": 17.43605, "trades": 2, "taker_buy_volume": 35.93, "taker_buy_quote": 6.00031}, {"ts": 1773338460000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 519.93, "quote_volume": 86.82831, "trades": 3, "taker_buy_volume": 519.93, "taker_buy_quote": 86.82831}, {"ts": 1773338520000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 144312.43, "quote_volume": 24101.37355, "trades": 89, "taker_buy_volume": 144220.7, "taker_buy_quote": 24086.05464}, {"ts": 1773338580000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 676.88, "quote_volume": 113.61584, "trades": 4, "taker_buy_volume": 576.88, "taker_buy_quote": 96.91584}, {"ts": 1773338640000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 90979.73, "quote_volume": 15193.11528, "trades": 33, "taker_buy_volume": 275.8, "taker_buy_quote": 46.0586}, {"ts": 1773338700000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 2639.17, "quote_volume": 440.74139, "trades": 6, "taker_buy_volume": 2639.17, "taker_buy_quote": 440.74139}, {"ts": 1773338760000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 329.49, "quote_volume": 55.02483, "trades": 2, "taker_buy_volume": 329.49, "taker_buy_quote": 55.02483}, {"ts": 1773338820000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 645.66, "quote_volume": 107.43186, "trades": 3, "taker_buy_volume": 252.3, "taker_buy_quote": 42.1341}, {"ts": 1773338880000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 351.32, "quote_volume": 58.67044, "trades": 1, "taker_buy_volume": 351.32, "taker_buy_quote": 58.67044}, {"ts": 1773338940000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 182573.78, "quote_volume": 30533.49056, "trades": 45, "taker_buy_volume": 181109.81, "taker_buy_quote": 30289.00757}, {"ts": 1773339000000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 1918.3, "quote_volume": 320.63772, "trades": 2, "taker_buy_volume": 281.62, "taker_buy_quote": 47.31216}, {"ts": 1773339060000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 245.57, "quote_volume": 41.25576, "trades": 1, "taker_buy_volume": 245.57, "taker_buy_quote": 41.25576}, {"ts": 1773339120000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 490.19, "quote_volume": 82.35192, "trades": 2, "taker_buy_volume": 490.19, "taker_buy_quote": 82.35192}, {"ts": 1773339180000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773339240000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 1102.44, "quote_volume": 185.20992, "trades": 3, "taker_buy_volume": 1102.44, "taker_buy_quote": 185.20992}, {"ts": 1773339300000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 193.11, "quote_volume": 32.44248, "trades": 1, "taker_buy_volume": 193.11, "taker_buy_quote": 32.44248}, {"ts": 1773339360000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 424.61, "quote_volume": 71.33448, "trades": 3, "taker_buy_volume": 424.61, "taker_buy_quote": 71.33448}, {"ts": 1773339420000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 3966.98, "quote_volume": 662.73843, "trades": 4, "taker_buy_volume": 252.77, "taker_buy_quote": 42.46536}, {"ts": 1773339480000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 500.0, "quote_volume": 84.0, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 84.0}, {"ts": 1773339540000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 860.01, "quote_volume": 144.41756, "trades": 3, "taker_buy_volume": 795.89, "taker_buy_quote": 133.70952}, {"ts": 1773339600000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 102277.26, "quote_volume": 17080.50343, "trades": 46, "taker_buy_volume": 51106.47, "taker_buy_quote": 8534.9815}, {"ts": 1773339660000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 87755.41, "quote_volume": 14655.15347, "trades": 26, "taker_buy_volume": 581.14, "taker_buy_quote": 97.05038}, {"ts": 1773339720000, "open": 0.167, "high": 0.168, "low": 0.166, "close": 0.167, "volume": 330612.72, "quote_volume": 55212.20757, "trades": 78, "taker_buy_volume": 180931.79, "taker_buy_quote": 30215.69226}, {"ts": 1773339780000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 64365.23, "quote_volume": 10749.36295, "trades": 25, "taker_buy_volume": 63950.67, "taker_buy_quote": 10680.13143}, {"ts": 1773339840000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 779.34, "quote_volume": 130.39219, "trades": 2, "taker_buy_volume": 242.41, "taker_buy_quote": 40.72488}, {"ts": 1773339900000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 246692.63, "quote_volume": 41444.36184, "trades": 136, "taker_buy_volume": 172569.85, "taker_buy_quote": 28991.7348}, {"ts": 1773339960000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 79076.59, "quote_volume": 13284.27896, "trades": 48, "taker_buy_volume": 43461.57, "taker_buy_quote": 7301.54376}, {"ts": 1773340020000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 2109.83, "quote_volume": 352.34161, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340080000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 469.37, "quote_volume": 78.85416, "trades": 4, "taker_buy_volume": 469.37, "taker_buy_quote": 78.85416}, {"ts": 1773340140000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 798.52, "quote_volume": 134.15136, "trades": 2, "taker_buy_volume": 798.52, "taker_buy_quote": 134.15136}, {"ts": 1773340200000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 5337.57, "quote_volume": 896.56691, "trades": 5, "taker_buy_volume": 5192.72, "taker_buy_quote": 872.37696}, {"ts": 1773340260000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 348.16, "quote_volume": 58.49088, "trades": 1, "taker_buy_volume": 348.16, "taker_buy_quote": 58.49088}, {"ts": 1773340320000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340380000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 172947.14, "quote_volume": 29055.11952, "trades": 81, "taker_buy_volume": 62259.94, "taker_buy_quote": 10459.66992}, {"ts": 1773340440000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 1118.12, "quote_volume": 187.84416, "trades": 3, "taker_buy_volume": 1118.12, "taker_buy_quote": 187.84416}, {"ts": 1773340500000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340560000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340620000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340680000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 149054.54, "quote_volume": 25041.16272, "trades": 44, "taker_buy_volume": 147022.43, "taker_buy_quote": 24699.76824}, {"ts": 1773340740000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 93717.01, "quote_volume": 15743.82479, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773340800000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 2380.95, "quote_volume": 399.9996, "trades": 2, "taker_buy_volume": 2380.95, "taker_buy_quote": 399.9996}, {"ts": 1773340860000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 3211.43, "quote_volume": 539.52024, "trades": 8, "taker_buy_volume": 3211.43, "taker_buy_quote": 539.52024}, {"ts": 1773340920000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 2552.65, "quote_volume": 426.46663, "trades": 2, "taker_buy_volume": 174.08, "taker_buy_quote": 29.24544}, {"ts": 1773340980000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341040000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 9.02, "quote_volume": 1.50634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341100000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 3201.54, "quote_volume": 537.85872, "trades": 6, "taker_buy_volume": 3201.54, "taker_buy_quote": 537.85872}, {"ts": 1773341160000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 174.08, "quote_volume": 29.24544, "trades": 1, "taker_buy_volume": 174.08, "taker_buy_quote": 29.24544}, {"ts": 1773341220000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341280000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341340000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 4825.72, "quote_volume": 810.72096, "trades": 1, "taker_buy_volume": 4825.72, "taker_buy_quote": 810.72096}, {"ts": 1773341400000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1942.04, "quote_volume": 324.32068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341460000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 276475.33, "quote_volume": 46444.15504, "trades": 120, "taker_buy_volume": 123154.4, "taker_buy_quote": 20689.9392}, {"ts": 1773341520000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 45985.63, "quote_volume": 7725.66777, "trades": 63, "taker_buy_volume": 33093.66, "taker_buy_quote": 5559.81681}, {"ts": 1773341580000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 126210.42, "quote_volume": 21199.945, "trades": 41, "taker_buy_volume": 41.66, "taker_buy_quote": 6.99888}, {"ts": 1773341640000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 3770.7, "quote_volume": 633.4776, "trades": 6, "taker_buy_volume": 3770.7, "taker_buy_quote": 633.4776}, {"ts": 1773341700000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773341760000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 110248.62, "quote_volume": 18524.58648, "trades": 34, "taker_buy_volume": 109448.05, "taker_buy_quote": 18390.09072}, {"ts": 1773341820000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 283786.28, "quote_volume": 47676.09504, "trades": 65, "taker_buy_volume": 98789.79, "taker_buy_quote": 16596.68472}, {"ts": 1773341880000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 2263.04, "quote_volume": 380.19072, "trades": 6, "taker_buy_volume": 2263.04, "taker_buy_quote": 380.19072}, {"ts": 1773341940000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 1740.8, "quote_volume": 292.4544, "trades": 3, "taker_buy_volume": 1740.8, "taker_buy_quote": 292.4544}, {"ts": 1773342000000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 200115.93, "quote_volume": 33619.47624, "trades": 46, "taker_buy_volume": 97857.05, "taker_buy_quote": 16439.9844}, {"ts": 1773342060000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 96879.94, "quote_volume": 16275.52598, "trades": 38, "taker_buy_volume": 81791.08, "taker_buy_quote": 13740.90144}, {"ts": 1773342120000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 223.84, "quote_volume": 37.60512, "trades": 2, "taker_buy_volume": 223.84, "taker_buy_quote": 37.60512}, {"ts": 1773342180000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 16655.18, "quote_volume": 2782.66928, "trades": 8, "taker_buy_volume": 1254.22, "taker_buy_quote": 210.70896}, {"ts": 1773342240000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 3866.98, "quote_volume": 649.65264, "trades": 4, "taker_buy_volume": 3866.98, "taker_buy_quote": 649.65264}, {"ts": 1773342300000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 267.34, "quote_volume": 44.91312, "trades": 1, "taker_buy_volume": 267.34, "taker_buy_quote": 44.91312}, {"ts": 1773342360000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 11.9, "quote_volume": 1.9992, "trades": 1, "taker_buy_volume": 11.9, "taker_buy_quote": 1.9992}, {"ts": 1773342420000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 1425.43, "quote_volume": 239.47224, "trades": 2, "taker_buy_volume": 1425.43, "taker_buy_quote": 239.47224}, {"ts": 1773342480000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 800.39, "quote_volume": 134.46552, "trades": 2, "taker_buy_volume": 800.39, "taker_buy_quote": 134.46552}, {"ts": 1773342540000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 986.43, "quote_volume": 164.99083, "trades": 2, "taker_buy_volume": 257.02, "taker_buy_quote": 43.17936}, {"ts": 1773342600000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 556.88, "quote_volume": 93.38123, "trades": 3, "taker_buy_volume": 382.27, "taker_buy_quote": 64.22136}, {"ts": 1773342660000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 866.6, "quote_volume": 145.5888, "trades": 3, "taker_buy_volume": 866.6, "taker_buy_quote": 145.5888}, {"ts": 1773342720000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 554.08, "quote_volume": 93.08544, "trades": 3, "taker_buy_volume": 554.08, "taker_buy_quote": 93.08544}, {"ts": 1773342780000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 60.21, "quote_volume": 10.11528, "trades": 1, "taker_buy_volume": 60.21, "taker_buy_quote": 10.11528}, {"ts": 1773342840000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 400.92, "quote_volume": 67.35456, "trades": 2, "taker_buy_volume": 400.92, "taker_buy_quote": 67.35456}, {"ts": 1773342900000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 98182.68, "quote_volume": 16494.6476, "trades": 72, "taker_buy_volume": 88612.4, "taker_buy_quote": 14886.8832}, {"ts": 1773342960000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 3212.08, "quote_volume": 539.90854, "trades": 23, "taker_buy_volume": 612.47, "taker_buy_quote": 103.17406}, {"ts": 1773343020000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 5374.05, "quote_volume": 903.73259, "trades": 9, "taker_buy_volume": 892.19, "taker_buy_quote": 150.78011}, {"ts": 1773343080000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 334410.96, "quote_volume": 56530.51712, "trades": 185, "taker_buy_volume": 334410.96, "taker_buy_quote": 56530.51712}, {"ts": 1773343140000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 1781.9, "quote_volume": 301.7781, "trades": 7, "taker_buy_volume": 637.0, "taker_buy_quote": 108.29}, {"ts": 1773343200000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 157364.91, "quote_volume": 26591.68029, "trades": 35, "taker_buy_volume": 4156.53, "taker_buy_quote": 702.45357}, {"ts": 1773343260000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 68509.32, "quote_volume": 11578.07508, "trades": 25, "taker_buy_volume": 68509.32, "taker_buy_quote": 11578.07508}, {"ts": 1773343320000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 65027.43, "quote_volume": 10989.61608, "trades": 75, "taker_buy_volume": 53086.89, "taker_buy_quote": 8971.68441}, {"ts": 1773343380000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 89674.91, "quote_volume": 15153.73689, "trades": 32, "taker_buy_volume": 3666.33, "taker_buy_quote": 619.60977}, {"ts": 1773343440000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 234.48, "quote_volume": 39.62712, "trades": 1, "taker_buy_volume": 234.48, "taker_buy_quote": 39.62712}, {"ts": 1773343500000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 278.57, "quote_volume": 47.07833, "trades": 1, "taker_buy_volume": 278.57, "taker_buy_quote": 47.07833}, {"ts": 1773343560000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 244.76, "quote_volume": 41.33468, "trades": 2, "taker_buy_volume": 215.0, "taker_buy_quote": 36.335}, {"ts": 1773343620000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 228954.58, "quote_volume": 38693.32402, "trades": 66, "taker_buy_volume": 161129.22, "taker_buy_quote": 27230.83818}, {"ts": 1773343680000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 2805.41, "quote_volume": 474.3238, "trades": 5, "taker_buy_volume": 209.51, "taker_buy_quote": 35.6167}, {"ts": 1773343740000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 8456.72, "quote_volume": 1434.62088, "trades": 10, "taker_buy_volume": 5435.2, "taker_buy_quote": 923.984}, {"ts": 1773343800000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 10461.4, "quote_volume": 1778.438, "trades": 22, "taker_buy_volume": 10461.4, "taker_buy_quote": 1778.438}, {"ts": 1773343860000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 2954.96, "quote_volume": 500.90273, "trades": 3, "taker_buy_volume": 1514.49, "taker_buy_quote": 257.4633}, {"ts": 1773343920000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 9722.87, "quote_volume": 1652.8879, "trades": 14, "taker_buy_volume": 9722.87, "taker_buy_quote": 1652.8879}, {"ts": 1773343980000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 730.27, "quote_volume": 124.10583, "trades": 4, "taker_buy_volume": 690.2, "taker_buy_quote": 117.334}, {"ts": 1773344040000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 12225.52, "quote_volume": 2066.11288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344100000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 345.1, "quote_volume": 58.3219, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344160000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 1801.74, "quote_volume": 306.12325, "trades": 3, "taker_buy_volume": 1629.19, "taker_buy_quote": 276.9623}, {"ts": 1773344220000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 18.59, "quote_volume": 3.14171, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344280000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 7.14, "quote_volume": 1.20666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344340000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 117.64, "quote_volume": 19.9988, "trades": 1, "taker_buy_volume": 117.64, "taker_buy_quote": 19.9988}, {"ts": 1773344400000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344460000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 10820.59, "quote_volume": 1839.5003, "trades": 2, "taker_buy_volume": 10820.59, "taker_buy_quote": 1839.5003}, {"ts": 1773344520000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 214.08, "quote_volume": 36.17952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344580000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 4316.52, "quote_volume": 729.5007, "trades": 2, "taker_buy_volume": 8.82, "taker_buy_quote": 1.4994}, {"ts": 1773344640000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 2211.34, "quote_volume": 373.72418, "trades": 3, "taker_buy_volume": 7.72, "taker_buy_quote": 1.3124}, {"ts": 1773344700000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 4729.91, "quote_volume": 799.7436, "trades": 3, "taker_buy_volume": 388.81, "taker_buy_quote": 66.0977}, {"ts": 1773344760000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 204.36, "quote_volume": 34.53684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344820000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 1437.67, "quote_volume": 242.96623, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344880000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773344940000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 704936.97, "quote_volume": 119134.54793, "trades": 147, "taker_buy_volume": 460075.24, "taker_buy_quote": 77752.91556}, {"ts": 1773345000000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 6870.58, "quote_volume": 1167.97469, "trades": 3, "taker_buy_volume": 6846.67, "taker_buy_quote": 1163.9339}, {"ts": 1773345060000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 6946.7, "quote_volume": 1175.14152, "trades": 6, "taker_buy_volume": 1149.22, "taker_buy_quote": 195.3674}, {"ts": 1773345120000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 15159.45, "quote_volume": 2576.56145, "trades": 7, "taker_buy_volume": 14614.4, "taker_buy_quote": 2484.448}, {"ts": 1773345180000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345240000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345300000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 25772.77, "quote_volume": 4381.3709, "trades": 43, "taker_buy_volume": 25772.77, "taker_buy_quote": 4381.3709}, {"ts": 1773345360000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 4276.65, "quote_volume": 725.33308, "trades": 5, "taker_buy_volume": 2579.23, "taker_buy_quote": 438.4691}, {"ts": 1773345420000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 740.37, "quote_volume": 125.8629, "trades": 4, "taker_buy_volume": 740.37, "taker_buy_quote": 125.8629}, {"ts": 1773345480000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 1907.15, "quote_volume": 323.08079, "trades": 4, "taker_buy_volume": 772.44, "taker_buy_quote": 131.3148}, {"ts": 1773345540000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 1176.47, "quote_volume": 199.9999, "trades": 1, "taker_buy_volume": 1176.47, "taker_buy_quote": 199.9999}, {"ts": 1773345600000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 198981.72, "quote_volume": 33627.91068, "trades": 66, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345660000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 27617.99, "quote_volume": 4667.44031, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773345720000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 7241.35, "quote_volume": 1223.98504, "trades": 5, "taker_buy_volume": 196.89, "taker_buy_quote": 33.4713}, {"ts": 1773345780000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 3522.06, "quote_volume": 595.68947, "trades": 13, "taker_buy_volume": 461.33, "taker_buy_quote": 78.4261}, {"ts": 1773345840000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 479.63, "quote_volume": 81.5371, "trades": 2, "taker_buy_volume": 479.63, "taker_buy_quote": 81.5371}, {"ts": 1773345900000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 160633.36, "quote_volume": 27309.57984, "trades": 67, "taker_buy_volume": 157297.58, "taker_buy_quote": 26742.49724}, {"ts": 1773345960000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 93368.28, "quote_volume": 15872.10881, "trades": 37, "taker_buy_volume": 9764.76, "taker_buy_quote": 1660.0092}, {"ts": 1773346020000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 2014.58, "quote_volume": 342.36105, "trades": 4, "taker_buy_volume": 1897.03, "taker_buy_quote": 322.4951}, {"ts": 1773346080000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 5594.83, "quote_volume": 949.66341, "trades": 10, "taker_buy_volume": 4137.14, "taker_buy_quote": 703.3138}, {"ts": 1773346140000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 1343.41, "quote_volume": 227.4199, "trades": 4, "taker_buy_volume": 383.61, "taker_buy_quote": 65.2137}, {"ts": 1773346200000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 597.32, "quote_volume": 101.5444, "trades": 3, "taker_buy_volume": 597.32, "taker_buy_quote": 101.5444}, {"ts": 1773346260000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 942.96, "quote_volume": 160.3032, "trades": 1, "taker_buy_volume": 942.96, "taker_buy_quote": 160.3032}, {"ts": 1773346320000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 2263.65, "quote_volume": 382.78307, "trades": 2, "taker_buy_volume": 226.22, "taker_buy_quote": 38.4574}, {"ts": 1773346380000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 1338.47, "quote_volume": 226.74914, "trades": 5, "taker_buy_volume": 547.71, "taker_buy_quote": 93.1107}, {"ts": 1773346440000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 1016.67, "quote_volume": 172.8339, "trades": 4, "taker_buy_volume": 1016.67, "taker_buy_quote": 172.8339}, {"ts": 1773346500000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 3135.57, "quote_volume": 533.0469, "trades": 2, "taker_buy_volume": 3135.57, "taker_buy_quote": 533.0469}, {"ts": 1773346560000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 45700.56, "quote_volume": 7723.39464, "trades": 55, "taker_buy_volume": 19404.98, "taker_buy_quote": 3279.44162}, {"ts": 1773346620000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 57531.36, "quote_volume": 9722.79984, "trades": 69, "taker_buy_volume": 41112.0, "taker_buy_quote": 6947.928}, {"ts": 1773346680000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 440.06, "quote_volume": 74.37014, "trades": 2, "taker_buy_volume": 440.06, "taker_buy_quote": 74.37014}, {"ts": 1773346740000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 167492.93, "quote_volume": 28306.30517, "trades": 60, "taker_buy_volume": 45894.01, "taker_buy_quote": 7756.08769}, {"ts": 1773346800000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 346.12, "quote_volume": 58.49428, "trades": 2, "taker_buy_volume": 346.12, "taker_buy_quote": 58.49428}, {"ts": 1773346860000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 6933.12, "quote_volume": 1165.00099, "trades": 4, "taker_buy_volume": 236.83, "taker_buy_quote": 40.02427}, {"ts": 1773346920000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 2160.45, "quote_volume": 363.46327, "trades": 4, "taker_buy_volume": 507.67, "taker_buy_quote": 85.79623}, {"ts": 1773346980000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 469.42, "quote_volume": 79.33198, "trades": 2, "taker_buy_volume": 469.42, "taker_buy_quote": 79.33198}, {"ts": 1773347040000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 520.23, "quote_volume": 87.91887, "trades": 2, "taker_buy_volume": 520.23, "taker_buy_quote": 87.91887}, {"ts": 1773347100000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 92.44, "quote_volume": 15.62236, "trades": 2, "taker_buy_volume": 92.44, "taker_buy_quote": 15.62236}, {"ts": 1773347160000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 201.24, "quote_volume": 34.00956, "trades": 1, "taker_buy_volume": 201.24, "taker_buy_quote": 34.00956}, {"ts": 1773347220000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 4934.56, "quote_volume": 833.94064, "trades": 2, "taker_buy_volume": 4934.56, "taker_buy_quote": 833.94064}, {"ts": 1773347280000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 7413.21, "quote_volume": 1245.63966, "trades": 3, "taker_buy_volume": 220.38, "taker_buy_quote": 37.24422}, {"ts": 1773347340000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 20764.03, "quote_volume": 3488.88298, "trades": 3, "taker_buy_volume": 525.94, "taker_buy_quote": 88.88386}, {"ts": 1773347400000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 303.94, "quote_volume": 51.06192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347460000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 2299.79, "quote_volume": 386.62707, "trades": 2, "taker_buy_volume": 262.35, "taker_buy_quote": 44.33715}, {"ts": 1773347520000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 6721.79, "quote_volume": 1134.644, "trades": 3, "taker_buy_volume": 5383.28, "taker_buy_quote": 909.77432}, {"ts": 1773347580000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347640000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347700000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 22.71, "quote_volume": 3.81528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347760000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 1083.32, "quote_volume": 181.99776, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347820000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 519.03, "quote_volume": 87.19704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347880000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 25.87, "quote_volume": 4.34616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773347940000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348000000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 2840.62, "quote_volume": 477.22416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348060000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 1921.18, "quote_volume": 322.75824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348120000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348180000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 29.58, "quote_volume": 4.99902, "trades": 1, "taker_buy_volume": 29.58, "taker_buy_quote": 4.99902}, {"ts": 1773348240000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 1315.98, "quote_volume": 222.40062, "trades": 3, "taker_buy_volume": 1315.98, "taker_buy_quote": 222.40062}, {"ts": 1773348300000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 5462.74, "quote_volume": 917.74032, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348360000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 202.95, "quote_volume": 34.17392, "trades": 2, "taker_buy_volume": 78.32, "taker_buy_quote": 13.23608}, {"ts": 1773348420000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 737.26, "quote_volume": 123.85968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348480000, "open": 0.168, "high": 0.169, "low": 0.167, "close": 0.169, "volume": 293480.67, "quote_volume": 49306.62983, "trades": 89, "taker_buy_volume": 122640.17, "taker_buy_quote": 20605.51674}, {"ts": 1773348540000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 81.66, "quote_volume": 13.71888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348600000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 1437.23, "quote_volume": 242.84308, "trades": 2, "taker_buy_volume": 1388.44, "taker_buy_quote": 234.64636}, {"ts": 1773348660000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 3793.17, "quote_volume": 640.85829, "trades": 4, "taker_buy_volume": 3605.73, "taker_buy_quote": 609.36837}, {"ts": 1773348720000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 830.42, "quote_volume": 140.34098, "trades": 1, "taker_buy_volume": 830.42, "taker_buy_quote": 140.34098}, {"ts": 1773348780000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773348840000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 168659.04, "quote_volume": 28334.71872, "trades": 152, "taker_buy_volume": 17768.89, "taker_buy_quote": 2985.17352}, {"ts": 1773348900000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 62035.43, "quote_volume": 10423.72738, "trades": 119, "taker_buy_volume": 1775.14, "taker_buy_quote": 299.99866}, {"ts": 1773348960000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 2470.75, "quote_volume": 416.23021, "trades": 3, "taker_buy_volume": 1144.21, "taker_buy_quote": 193.37149}, {"ts": 1773349020000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 120124.71, "quote_volume": 20181.30728, "trades": 142, "taker_buy_volume": 356.0, "taker_buy_quote": 60.164}, {"ts": 1773349080000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 348.16, "quote_volume": 58.49088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349140000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 61238.46, "quote_volume": 10288.06128, "trades": 149, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349200000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 939.92, "quote_volume": 158.84648, "trades": 1, "taker_buy_volume": 939.92, "taker_buy_quote": 158.84648}, {"ts": 1773349260000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 588.43, "quote_volume": 99.44467, "trades": 2, "taker_buy_volume": 588.43, "taker_buy_quote": 99.44467}, {"ts": 1773349320000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 1122.83, "quote_volume": 189.15068, "trades": 4, "taker_buy_volume": 515.24, "taker_buy_quote": 87.07556}, {"ts": 1773349380000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 406.8, "quote_volume": 68.62734, "trades": 3, "taker_buy_volume": 284.94, "taker_buy_quote": 48.15486}, {"ts": 1773349440000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 6807.22, "quote_volume": 1150.42018, "trades": 1, "taker_buy_volume": 6807.22, "taker_buy_quote": 1150.42018}, {"ts": 1773349500000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 855.0, "quote_volume": 144.201, "trades": 3, "taker_buy_volume": 561.0, "taker_buy_quote": 94.809}, {"ts": 1773349560000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 492.38, "quote_volume": 83.17346, "trades": 4, "taker_buy_volume": 453.62, "taker_buy_quote": 76.66178}, {"ts": 1773349620000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 22153.68, "quote_volume": 3721.82534, "trades": 11, "taker_buy_volume": 7.1, "taker_buy_quote": 1.1999}, {"ts": 1773349680000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 1055.79, "quote_volume": 177.81118, "trades": 4, "taker_buy_volume": 438.46, "taker_buy_quote": 74.09974}, {"ts": 1773349740000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 99.87, "quote_volume": 16.77816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773349800000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 283.72, "quote_volume": 47.94868, "trades": 1, "taker_buy_volume": 283.72, "taker_buy_quote": 47.94868}, {"ts": 1773349860000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 382.39, "quote_volume": 64.62391, "trades": 2, "taker_buy_volume": 382.39, "taker_buy_quote": 64.62391}, {"ts": 1773349920000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 257.67, "quote_volume": 43.54623, "trades": 1, "taker_buy_volume": 257.67, "taker_buy_quote": 43.54623}, {"ts": 1773349980000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 445.37, "quote_volume": 75.26753, "trades": 2, "taker_buy_volume": 445.37, "taker_buy_quote": 75.26753}, {"ts": 1773350040000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 11834.31, "quote_volume": 1999.99839, "trades": 1, "taker_buy_volume": 11834.31, "taker_buy_quote": 1999.99839}, {"ts": 1773350100000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 1522.58, "quote_volume": 257.31602, "trades": 5, "taker_buy_volume": 1522.58, "taker_buy_quote": 257.31602}, {"ts": 1773350160000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 192.78, "quote_volume": 32.57982, "trades": 1, "taker_buy_volume": 192.78, "taker_buy_quote": 32.57982}, {"ts": 1773350220000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 273.65, "quote_volume": 46.24685, "trades": 1, "taker_buy_volume": 273.65, "taker_buy_quote": 46.24685}, {"ts": 1773350280000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350340000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 3589.0, "quote_volume": 605.60202, "trades": 5, "taker_buy_volume": 2650.02, "taker_buy_quote": 447.85338}, {"ts": 1773350400000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 453.28, "quote_volume": 76.43075, "trades": 2, "taker_buy_volume": 279.71, "taker_buy_quote": 47.27099}, {"ts": 1773350460000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 465.43, "quote_volume": 78.49827, "trades": 3, "taker_buy_volume": 306.03, "taker_buy_quote": 51.71907}, {"ts": 1773350520000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773350580000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 663.96, "quote_volume": 112.20924, "trades": 3, "taker_buy_volume": 663.96, "taker_buy_quote": 112.20924}, {"ts": 1773350640000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 252.48, "quote_volume": 42.66912, "trades": 1, "taker_buy_volume": 252.48, "taker_buy_quote": 42.66912}, {"ts": 1773350700000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 520.71, "quote_volume": 87.99999, "trades": 1, "taker_buy_volume": 520.71, "taker_buy_quote": 87.99999}, {"ts": 1773350760000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 254.82, "quote_volume": 43.06458, "trades": 1, "taker_buy_volume": 254.82, "taker_buy_quote": 43.06458}, {"ts": 1773350820000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 1227.91, "quote_volume": 207.51679, "trades": 2, "taker_buy_volume": 1227.91, "taker_buy_quote": 207.51679}, {"ts": 1773350880000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 1449.08, "quote_volume": 244.89452, "trades": 4, "taker_buy_volume": 1449.08, "taker_buy_quote": 244.89452}, {"ts": 1773350940000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 1887.36, "quote_volume": 318.31449, "trades": 5, "taker_buy_volume": 1238.01, "taker_buy_quote": 209.22369}, {"ts": 1773351000000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 321.57, "quote_volume": 54.27738, "trades": 2, "taker_buy_volume": 253.62, "taker_buy_quote": 42.86178}, {"ts": 1773351060000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351120000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 806.76, "quote_volume": 136.34244, "trades": 1, "taker_buy_volume": 806.76, "taker_buy_quote": 136.34244}, {"ts": 1773351180000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 179443.77, "quote_volume": 30325.99713, "trades": 171, "taker_buy_volume": 145859.34, "taker_buy_quote": 24650.22846}, {"ts": 1773351240000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 27675.25, "quote_volume": 4677.11725, "trades": 89, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351300000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 52806.79, "quote_volume": 8924.34751, "trades": 43, "taker_buy_volume": 50925.08, "taker_buy_quote": 8606.33852}, {"ts": 1773351360000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 6467.44, "quote_volume": 1095.42954, "trades": 10, "taker_buy_volume": 2468.48, "taker_buy_quote": 419.6053}, {"ts": 1773351420000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 173.06, "quote_volume": 29.24714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351480000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 254.27, "quote_volume": 43.2259, "trades": 1, "taker_buy_volume": 254.27, "taker_buy_quote": 43.2259}, {"ts": 1773351540000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 380.06, "quote_volume": 64.58124, "trades": 5, "taker_buy_volume": 351.1, "taker_buy_quote": 59.687}, {"ts": 1773351600000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 26142.79, "quote_volume": 4418.3023, "trades": 3, "taker_buy_volume": 170.79, "taker_buy_quote": 29.0343}, {"ts": 1773351660000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351720000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773351780000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 18837.72, "quote_volume": 3183.72627, "trades": 3, "taker_buy_volume": 151.59, "taker_buy_quote": 25.7703}, {"ts": 1773351840000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 13355.72, "quote_volume": 2257.89099, "trades": 3, "taker_buy_volume": 774.31, "taker_buy_quote": 131.6327}, {"ts": 1773351900000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 477.65, "quote_volume": 81.2005, "trades": 1, "taker_buy_volume": 477.65, "taker_buy_quote": 81.2005}, {"ts": 1773351960000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352020000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352080000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352140000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 118.93, "quote_volume": 20.09917, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352200000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 1221.75, "quote_volume": 207.4872, "trades": 3, "taker_buy_volume": 1011.45, "taker_buy_quote": 171.9465}, {"ts": 1773352260000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 1901.11, "quote_volume": 323.1887, "trades": 4, "taker_buy_volume": 1901.11, "taker_buy_quote": 323.1887}, {"ts": 1773352320000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 3805.28, "quote_volume": 646.8976, "trades": 4, "taker_buy_volume": 3805.28, "taker_buy_quote": 646.8976}, {"ts": 1773352380000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352440000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352500000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 6661.22, "quote_volume": 1127.50778, "trades": 2, "taker_buy_volume": 1761.6, "taker_buy_quote": 299.472}, {"ts": 1773352560000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 10159.1, "quote_volume": 1728.7117, "trades": 46, "taker_buy_volume": 10149.72, "taker_buy_quote": 1727.1171}, {"ts": 1773352620000, "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": 1773352680000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 882.35, "quote_volume": 149.9995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352740000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 1959.56, "quote_volume": 333.1252, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773352800000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 306.9, "quote_volume": 52.23649, "trades": 3, "taker_buy_volume": 63.49, "taker_buy_quote": 10.85679}, {"ts": 1773352860000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 59142.37, "quote_volume": 10114.09047, "trades": 168, "taker_buy_volume": 15932.29, "taker_buy_quote": 2725.16679}, {"ts": 1773352920000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 7927.65, "quote_volume": 1355.62815, "trades": 36, "taker_buy_volume": 246.71, "taker_buy_quote": 42.18741}, {"ts": 1773352980000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 2513.66, "quote_volume": 429.24763, "trades": 3, "taker_buy_volume": 1925.43, "taker_buy_quote": 329.24853}, {"ts": 1773353040000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 59.29, "quote_volume": 10.10313, "trades": 2, "taker_buy_volume": 23.83, "taker_buy_quote": 4.07493}, {"ts": 1773353100000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353160000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 171.54, "quote_volume": 29.1618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773353220000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1771.08, "quote_volume": 302.85468, "trades": 1, "taker_buy_volume": 1771.08, "taker_buy_quote": 302.85468}, {"ts": 1773353280000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 128810.55, "quote_volume": 22026.60405, "trades": 29, "taker_buy_volume": 128810.55, "taker_buy_quote": 22026.60405}, {"ts": 1773353340000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 47881.99, "quote_volume": 8187.82029, "trades": 60, "taker_buy_volume": 47852.74, "taker_buy_quote": 8182.81854}, {"ts": 1773353400000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 75876.16, "quote_volume": 12974.82336, "trades": 66, "taker_buy_volume": 12404.86, "taker_buy_quote": 2121.23106}, {"ts": 1773353460000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 2052.48, "quote_volume": 350.97408, "trades": 5, "taker_buy_volume": 2052.48, "taker_buy_quote": 350.97408}, {"ts": 1773353520000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1881.44, "quote_volume": 321.72624, "trades": 3, "taker_buy_volume": 1881.44, "taker_buy_quote": 321.72624}, {"ts": 1773353580000, "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": 1773353640000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 584.79, "quote_volume": 99.99909, "trades": 1, "taker_buy_volume": 584.79, "taker_buy_quote": 99.99909}, {"ts": 1773353700000, "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": 1773353760000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 33.18, "quote_volume": 5.67378, "trades": 1, "taker_buy_volume": 33.18, "taker_buy_quote": 5.67378}, {"ts": 1773353820000, "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": 1773353880000, "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": 1773353940000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 2773.13, "quote_volume": 471.4321, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354000000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 3431.88, "quote_volume": 583.4196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354060000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 257600.59, "quote_volume": 43792.1003, "trades": 78, "taker_buy_volume": 44888.65, "taker_buy_quote": 7631.0705}, {"ts": 1773354120000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 1544.86, "quote_volume": 262.6262, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354180000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 48122.13, "quote_volume": 8180.7621, "trades": 95, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354240000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 105072.9, "quote_volume": 17862.393, "trades": 43, "taker_buy_volume": 66761.57, "taker_buy_quote": 11349.4669}, {"ts": 1773354300000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 17822.6, "quote_volume": 3029.923, "trades": 25, "taker_buy_volume": 17822.6, "taker_buy_quote": 3029.923}, {"ts": 1773354360000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 4897.68, "quote_volume": 837.50328, "trades": 1, "taker_buy_volume": 4897.68, "taker_buy_quote": 837.50328}, {"ts": 1773354420000, "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": 1773354480000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 56973.1, "quote_volume": 9685.227, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354540000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354600000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 644.36, "quote_volume": 108.89684, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354660000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354720000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 1343.15, "quote_volume": 226.99235, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354780000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354840000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 2355.09, "quote_volume": 400.3653, "trades": 8, "taker_buy_volume": 2355.09, "taker_buy_quote": 400.3653}, {"ts": 1773354900000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773354960000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 2840.07, "quote_volume": 482.80287, "trades": 3, "taker_buy_volume": 2831.04, "taker_buy_quote": 481.2768}, {"ts": 1773355020000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355080000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 466.01, "quote_volume": 79.2217, "trades": 1, "taker_buy_volume": 466.01, "taker_buy_quote": 79.2217}, {"ts": 1773355140000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355200000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 772.7, "quote_volume": 130.5863, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355260000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 172.55, "quote_volume": 29.16095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355320000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 2357.05, "quote_volume": 399.82941, "trades": 3, "taker_buy_volume": 1487.96, "taker_buy_quote": 252.9532}, {"ts": 1773355380000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 172.55, "quote_volume": 29.3335, "trades": 1, "taker_buy_volume": 172.55, "taker_buy_quote": 29.3335}, {"ts": 1773355440000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 23.84, "quote_volume": 4.02896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355500000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 3840.52, "quote_volume": 649.04788, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355560000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 11.99, "quote_volume": 2.0383, "trades": 1, "taker_buy_volume": 11.99, "taker_buy_quote": 2.0383}, {"ts": 1773355620000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355680000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 5530.03, "quote_volume": 940.1051, "trades": 2, "taker_buy_volume": 5530.03, "taker_buy_quote": 940.1051}, {"ts": 1773355740000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 172.55, "quote_volume": 29.3335, "trades": 1, "taker_buy_volume": 172.55, "taker_buy_quote": 29.3335}, {"ts": 1773355800000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355860000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773355920000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 347117.97, "quote_volume": 58669.63785, "trades": 63, "taker_buy_volume": 159583.72, "taker_buy_quote": 26976.3496}, {"ts": 1773355980000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 212.7, "quote_volume": 35.9463, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356040000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 533.41, "quote_volume": 90.14629, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356100000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 615.81, "quote_volume": 104.07189, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356160000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 356.33, "quote_volume": 60.21977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356220000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356280000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356340000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 294.55, "quote_volume": 50.0735, "trades": 1, "taker_buy_volume": 294.55, "taker_buy_quote": 50.0735}, {"ts": 1773356400000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 223771.39, "quote_volume": 38041.72384, "trades": 116, "taker_buy_volume": 164328.91, "taker_buy_quote": 27936.50224}, {"ts": 1773356460000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 109265.47, "quote_volume": 18685.19338, "trades": 88, "taker_buy_volume": 37809.13, "taker_buy_quote": 6466.15924}, {"ts": 1773356520000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 685.67, "quote_volume": 117.24957, "trades": 3, "taker_buy_volume": 685.67, "taker_buy_quote": 117.24957}, {"ts": 1773356580000, "open": 0.171, "high": 0.172, "low": 0.17, "close": 0.172, "volume": 123086.6, "quote_volume": 21036.35148, "trades": 56, "taker_buy_volume": 111045.37, "taker_buy_quote": 18989.34238}, {"ts": 1773356640000, "open": 0.172, "high": 0.173, "low": 0.171, "close": 0.172, "volume": 533877.51, "quote_volume": 91816.34222, "trades": 193, "taker_buy_volume": 388447.76, "taker_buy_quote": 66813.21472}, {"ts": 1773356700000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 6322.59, "quote_volume": 1087.48548, "trades": 8, "taker_buy_volume": 6322.59, "taker_buy_quote": 1087.48548}, {"ts": 1773356760000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 11962.87, "quote_volume": 2057.026, "trades": 2, "taker_buy_volume": 11375.23, "taker_buy_quote": 1956.53956}, {"ts": 1773356820000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1753.0, "quote_volume": 301.516, "trades": 1, "taker_buy_volume": 1753.0, "taker_buy_quote": 301.516}, {"ts": 1773356880000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773356940000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 5833.7, "quote_volume": 1003.3964, "trades": 2, "taker_buy_volume": 5833.7, "taker_buy_quote": 1003.3964}, {"ts": 1773357000000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 103.42, "quote_volume": 17.73011, "trades": 2, "taker_buy_volume": 45.29, "taker_buy_quote": 7.78988}, {"ts": 1773357060000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 2549.02, "quote_volume": 438.43144, "trades": 4, "taker_buy_volume": 2549.02, "taker_buy_quote": 438.43144}, {"ts": 1773357120000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 2659.55, "quote_volume": 454.80084, "trades": 6, "taker_buy_volume": 17.79, "taker_buy_quote": 3.05988}, {"ts": 1773357180000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 163.52, "quote_volume": 28.12544, "trades": 2, "taker_buy_volume": 163.52, "taker_buy_quote": 28.12544}, {"ts": 1773357240000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 569.75, "quote_volume": 97.997, "trades": 2, "taker_buy_volume": 569.75, "taker_buy_quote": 97.997}, {"ts": 1773357300000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 157651.16, "quote_volume": 26958.34836, "trades": 103, "taker_buy_volume": 3073.71, "taker_buy_quote": 525.60441}, {"ts": 1773357360000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 5378.68, "quote_volume": 919.74718, "trades": 3, "taker_buy_volume": 5371.58, "taker_buy_quote": 918.54018}, {"ts": 1773357420000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 60646.13, "quote_volume": 10311.72354, "trades": 4, "taker_buy_volume": 1881.44, "taker_buy_quote": 321.72624}, {"ts": 1773357480000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 1545.88, "quote_volume": 262.80544, "trades": 3, "taker_buy_volume": 5.84, "taker_buy_quote": 0.99864}, {"ts": 1773357540000, "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": 1773357600000, "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": 1773357660000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 2324.76, "quote_volume": 397.53396, "trades": 2, "taker_buy_volume": 2324.76, "taker_buy_quote": 397.53396}, {"ts": 1773357720000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1026.74, "quote_volume": 175.57254, "trades": 4, "taker_buy_volume": 1026.74, "taker_buy_quote": 175.57254}, {"ts": 1773357780000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 112.11, "quote_volume": 19.17081, "trades": 1, "taker_buy_volume": 112.11, "taker_buy_quote": 19.17081}, {"ts": 1773357840000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 4167.11, "quote_volume": 708.7969, "trades": 9, "taker_buy_volume": 388.2, "taker_buy_quote": 66.3822}, {"ts": 1773357900000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 1670.98, "quote_volume": 285.64464, "trades": 4, "taker_buy_volume": 1578.04, "taker_buy_quote": 269.84484}, {"ts": 1773357960000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 205.83, "quote_volume": 35.19693, "trades": 1, "taker_buy_volume": 205.83, "taker_buy_quote": 35.19693}, {"ts": 1773358020000, "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": 1773358080000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 11363.85, "quote_volume": 1931.8545, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358140000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 171.04, "quote_volume": 29.0768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358200000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 2932.74, "quote_volume": 501.49854, "trades": 2, "taker_buy_volume": 2932.74, "taker_buy_quote": 501.49854}, {"ts": 1773358260000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 94351.69, "quote_volume": 16039.59167, "trades": 152, "taker_buy_volume": 38875.91, "taker_buy_quote": 6608.9047}, {"ts": 1773358320000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 514.12, "quote_volume": 87.4004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358380000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 105.17, "quote_volume": 17.8789, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358440000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 146.22, "quote_volume": 24.8574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358500000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 35.08, "quote_volume": 5.99868, "trades": 1, "taker_buy_volume": 35.08, "taker_buy_quote": 5.99868}, {"ts": 1773358560000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 1309.36, "quote_volume": 223.87766, "trades": 8, "taker_buy_volume": 1286.46, "taker_buy_quote": 219.98466}, {"ts": 1773358620000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 37.91, "quote_volume": 6.4447, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773358680000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 10860.43, "quote_volume": 1854.93239, "trades": 8, "taker_buy_volume": 8659.29, "taker_buy_quote": 1480.73859}, {"ts": 1773358740000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 1207.3, "quote_volume": 205.44628, "trades": 2, "taker_buy_volume": 205.28, "taker_buy_quote": 35.10288}, {"ts": 1773358800000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 3625.57, "quote_volume": 619.97247, "trades": 2, "taker_buy_volume": 3625.57, "taker_buy_quote": 619.97247}, {"ts": 1773358860000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 3835.51, "quote_volume": 653.08282, "trades": 6, "taker_buy_volume": 1046.12, "taker_buy_quote": 178.88652}, {"ts": 1773358920000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 3826.69, "quote_volume": 653.33313, "trades": 3, "taker_buy_volume": 2795.83, "taker_buy_quote": 478.08693}, {"ts": 1773358980000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 14202.57, "quote_volume": 2428.63947, "trades": 3, "taker_buy_volume": 14202.57, "taker_buy_quote": 2428.63947}, {"ts": 1773359040000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 3965.96, "quote_volume": 678.17916, "trades": 5, "taker_buy_volume": 3965.96, "taker_buy_quote": 678.17916}, {"ts": 1773359100000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 998.31, "quote_volume": 170.71101, "trades": 2, "taker_buy_volume": 998.31, "taker_buy_quote": 170.71101}, {"ts": 1773359160000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 4927.98, "quote_volume": 839.8076, "trades": 2, "taker_buy_volume": 2051.0, "taker_buy_quote": 350.721}, {"ts": 1773359220000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 8935.51, "quote_volume": 1521.0867, "trades": 7, "taker_buy_volume": 2050.0, "taker_buy_quote": 350.55}, {"ts": 1773359280000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 865.21, "quote_volume": 147.95091, "trades": 4, "taker_buy_volume": 865.21, "taker_buy_quote": 147.95091}, {"ts": 1773359340000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 171.54, "quote_volume": 29.33334, "trades": 1, "taker_buy_volume": 171.54, "taker_buy_quote": 29.33334}, {"ts": 1773359400000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1516.52, "quote_volume": 259.32492, "trades": 3, "taker_buy_volume": 1516.52, "taker_buy_quote": 259.32492}, {"ts": 1773359460000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 10576.66, "quote_volume": 1798.37478, "trades": 5, "taker_buy_volume": 342.58, "taker_buy_quote": 58.58118}, {"ts": 1773359520000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 7633.0, "quote_volume": 1297.61807, "trades": 4, "taker_buy_volume": 8.07, "taker_buy_quote": 1.37997}, {"ts": 1773359580000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 3052.39, "quote_volume": 518.9063, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359640000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 6699.65, "quote_volume": 1138.9405, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359700000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 344798.47, "quote_volume": 58615.7399, "trades": 123, "taker_buy_volume": 109178.43, "taker_buy_quote": 18560.3331}, {"ts": 1773359760000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 1520.55, "quote_volume": 258.4935, "trades": 2, "taker_buy_volume": 1520.55, "taker_buy_quote": 258.4935}, {"ts": 1773359820000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 604.65, "quote_volume": 102.18585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359880000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773359940000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 1048.39, "quote_volume": 177.17791, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360000000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 287102.66, "quote_volume": 48807.4522, "trades": 72, "taker_buy_volume": 287102.66, "taker_buy_quote": 48807.4522}, {"ts": 1773360060000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 2476.43, "quote_volume": 420.95704, "trades": 6, "taker_buy_volume": 2440.37, "taker_buy_quote": 414.8629}, {"ts": 1773360120000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 16.47, "quote_volume": 2.7999, "trades": 1, "taker_buy_volume": 16.47, "taker_buy_quote": 2.7999}, {"ts": 1773360180000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 15915.84, "quote_volume": 2705.6928, "trades": 4, "taker_buy_volume": 15915.84, "taker_buy_quote": 2705.6928}, {"ts": 1773360240000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 28706.16, "quote_volume": 4880.0472, "trades": 8, "taker_buy_volume": 28706.16, "taker_buy_quote": 4880.0472}, {"ts": 1773360300000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 114.32, "quote_volume": 19.32711, "trades": 2, "taker_buy_volume": 7.03, "taker_buy_quote": 1.1951}, {"ts": 1773360360000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 862.25, "quote_volume": 145.72025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360420000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 831.01, "quote_volume": 140.44069, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360480000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 166.39, "quote_volume": 28.27091, "trades": 3, "taker_buy_volume": 151.0, "taker_buy_quote": 25.67}, {"ts": 1773360540000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 1565.26, "quote_volume": 264.52894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360600000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 5677.62, "quote_volume": 959.51778, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360660000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 19940.01, "quote_volume": 3389.8017, "trades": 8, "taker_buy_volume": 19940.01, "taker_buy_quote": 3389.8017}, {"ts": 1773360720000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 16335.22, "quote_volume": 2760.65218, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360780000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360840000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773360900000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 86161.53, "quote_volume": 14647.47939, "trades": 16, "taker_buy_volume": 86161.53, "taker_buy_quote": 14647.47939}, {"ts": 1773360960000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 350089.82, "quote_volume": 59866.58369, "trades": 385, "taker_buy_volume": 130223.81, "taker_buy_quote": 22269.49598}, {"ts": 1773361020000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 180648.34, "quote_volume": 31071.51448, "trades": 98, "taker_buy_volume": 138151.5, "taker_buy_quote": 23762.058}, {"ts": 1773361080000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 250993.65, "quote_volume": 42920.25423, "trades": 106, "taker_buy_volume": 80536.22, "taker_buy_quote": 13772.0337}, {"ts": 1773361140000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 129038.35, "quote_volume": 22065.52256, "trades": 269, "taker_buy_volume": 584.79, "taker_buy_quote": 99.99909}, {"ts": 1773361200000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 78681.17, "quote_volume": 13452.35443, "trades": 27, "taker_buy_volume": 76555.53, "taker_buy_quote": 13090.99563}, {"ts": 1773361260000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 424944.31, "quote_volume": 73088.6816, "trades": 313, "taker_buy_volume": 270237.39, "taker_buy_quote": 46480.83108}, {"ts": 1773361320000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 473221.4, "quote_volume": 81791.87268, "trades": 101, "taker_buy_volume": 393014.41, "taker_buy_quote": 67920.51935}, {"ts": 1773361380000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 166769.35, "quote_volume": 28737.27935, "trades": 142, "taker_buy_volume": 52951.15, "taker_buy_quote": 9160.54895}, {"ts": 1773361440000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 20240.56, "quote_volume": 3481.37632, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773361500000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 3969.6, "quote_volume": 685.1041, "trades": 9, "taker_buy_volume": 2332.9, "taker_buy_quote": 403.5917}, {"ts": 1773361560000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 201.22, "quote_volume": 34.81106, "trades": 1, "taker_buy_volume": 201.22, "taker_buy_quote": 34.81106}, {"ts": 1773361620000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 207874.28, "quote_volume": 35754.37616, "trades": 106, "taker_buy_volume": 25652.51, "taker_buy_quote": 4412.23172}, {"ts": 1773361680000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 38605.04, "quote_volume": 6639.97744, "trades": 68, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773361740000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 717.58, "quote_volume": 123.42376, "trades": 1, "taker_buy_volume": 717.58, "taker_buy_quote": 123.42376}, {"ts": 1773361800000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 245218.24, "quote_volume": 42280.35955, "trades": 154, "taker_buy_volume": 170213.22, "taker_buy_quote": 29322.30479}, {"ts": 1773361860000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 131683.89, "quote_volume": 22787.07503, "trades": 126, "taker_buy_volume": 110991.55, "taker_buy_quote": 19207.30021}, {"ts": 1773361920000, "open": 0.173, "high": 0.174, "low": 0.172, "close": 0.172, "volume": 637586.9, "quote_volume": 110302.93198, "trades": 318, "taker_buy_volume": 310315.01, "taker_buy_quote": 53685.59501}, {"ts": 1773361980000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 471109.48, "quote_volume": 81496.23597, "trades": 201, "taker_buy_volume": 235240.19, "taker_buy_quote": 40696.55287}, {"ts": 1773362040000, "open": 0.173, "high": 0.174, "low": 0.172, "close": 0.172, "volume": 230960.35, "quote_volume": 39956.38298, "trades": 159, "taker_buy_volume": 123528.46, "taker_buy_quote": 21370.99829}, {"ts": 1773362100000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 287.06, "quote_volume": 49.37432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362160000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 2158.7, "quote_volume": 371.2964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362220000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 104762.4, "quote_volume": 18018.06854, "trades": 66, "taker_buy_volume": 699.3, "taker_buy_quote": 120.2796}, {"ts": 1773362280000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 12108.29, "quote_volume": 2082.58598, "trades": 3, "taker_buy_volume": 12068.39, "taker_buy_quote": 2075.76308}, {"ts": 1773362340000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 2389.94, "quote_volume": 411.06968, "trades": 2, "taker_buy_volume": 2389.94, "taker_buy_quote": 411.06968}, {"ts": 1773362400000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 20.0, "quote_volume": 3.44, "trades": 1, "taker_buy_volume": 20.0, "taker_buy_quote": 3.44}, {"ts": 1773362460000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 62799.8, "quote_volume": 10801.5656, "trades": 8, "taker_buy_volume": 62799.8, "taker_buy_quote": 10801.5656}, {"ts": 1773362520000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 259803.65, "quote_volume": 44426.49101, "trades": 64, "taker_buy_volume": 104993.7, "taker_buy_quote": 17953.98956}, {"ts": 1773362580000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 413.4, "quote_volume": 71.091, "trades": 3, "taker_buy_volume": 399.6, "taker_buy_quote": 68.7312}, {"ts": 1773362640000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 477921.04, "quote_volume": 81724.53272, "trades": 121, "taker_buy_volume": 204531.89, "taker_buy_quote": 34974.98807}, {"ts": 1773362700000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 36204.26, "quote_volume": 6190.92846, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773362760000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 146065.14, "quote_volume": 24832.67113, "trades": 20, "taker_buy_volume": 1597.33, "taker_buy_quote": 273.14343}, {"ts": 1773362820000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 260.51, "quote_volume": 44.30663, "trades": 3, "taker_buy_volume": 19.93, "taker_buy_quote": 3.40803}, {"ts": 1773362880000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 185.91, "quote_volume": 31.79061, "trades": 1, "taker_buy_volume": 185.91, "taker_buy_quote": 31.79061}, {"ts": 1773362940000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 292.39, "quote_volume": 49.99869, "trades": 2, "taker_buy_volume": 292.39, "taker_buy_quote": 49.99869}, {"ts": 1773363000000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 63.95, "quote_volume": 10.93545, "trades": 1, "taker_buy_volume": 63.95, "taker_buy_quote": 10.93545}, {"ts": 1773363060000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 171.54, "quote_volume": 29.33334, "trades": 1, "taker_buy_volume": 171.54, "taker_buy_quote": 29.33334}, {"ts": 1773363120000, "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": 1773363180000, "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": 1773363240000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 2353.22, "quote_volume": 401.71299, "trades": 4, "taker_buy_volume": 1665.59, "taker_buy_quote": 284.81589}, {"ts": 1773363300000, "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": 1773363360000, "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": 1773363420000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1284.71, "quote_volume": 219.68541, "trades": 2, "taker_buy_volume": 1284.71, "taker_buy_quote": 219.68541}, {"ts": 1773363480000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 3467.34, "quote_volume": 592.91514, "trades": 4, "taker_buy_volume": 3467.34, "taker_buy_quote": 592.91514}, {"ts": 1773363540000, "open": 0.17, "high": 0.172, "low": 0.17, "close": 0.172, "volume": 240317.13, "quote_volume": 41094.14519, "trades": 129, "taker_buy_volume": 162486.7, "taker_buy_quote": 27785.3129}, {"ts": 1773363600000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 120203.32, "quote_volume": 20640.31931, "trades": 59, "taker_buy_volume": 34599.83, "taker_buy_quote": 5951.17076}, {"ts": 1773363660000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 162344.2, "quote_volume": 27923.13102, "trades": 104, "taker_buy_volume": 130627.81, "taker_buy_quote": 22467.98332}, {"ts": 1773363720000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 129801.03, "quote_volume": 22325.32762, "trades": 79, "taker_buy_volume": 21608.18, "taker_buy_quote": 3716.60696}, {"ts": 1773363780000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 275.19, "quote_volume": 47.16214, "trades": 2, "taker_buy_volume": 104.65, "taker_buy_quote": 17.9998}, {"ts": 1773363840000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363900000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773363960000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 226191.68, "quote_volume": 38906.53087, "trades": 64, "taker_buy_volume": 143793.66, "taker_buy_quote": 24734.07143}, {"ts": 1773364020000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 6010.8, "quote_volume": 1039.8684, "trades": 5, "taker_buy_volume": 6010.8, "taker_buy_quote": 1039.8684}, {"ts": 1773364080000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 118166.91, "quote_volume": 20324.70852, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364140000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 41867.72, "quote_volume": 7201.24784, "trades": 43, "taker_buy_volume": 38562.91, "taker_buy_quote": 6632.82052}, {"ts": 1773364200000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 2720.98, "quote_volume": 468.00856, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364260000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 140.23, "quote_volume": 24.11956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364320000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 254966.9, "quote_volume": 43854.3068, "trades": 87, "taker_buy_volume": 236340.71, "taker_buy_quote": 40650.60212}, {"ts": 1773364380000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 206705.08, "quote_volume": 35553.27376, "trades": 49, "taker_buy_volume": 104663.61, "taker_buy_quote": 18002.14092}, {"ts": 1773364440000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 81.39, "quote_volume": 13.99908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364500000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 313535.92, "quote_volume": 53928.17824, "trades": 60, "taker_buy_volume": 103122.88, "taker_buy_quote": 17737.13536}, {"ts": 1773364560000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 3574.83, "quote_volume": 614.35665, "trades": 11, "taker_buy_volume": 3060.72, "taker_buy_quote": 526.44384}, {"ts": 1773364620000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1780.21, "quote_volume": 304.41591, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364680000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 82.27, "quote_volume": 14.15044, "trades": 2, "taker_buy_volume": 82.27, "taker_buy_quote": 14.15044}, {"ts": 1773364740000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 170.04, "quote_volume": 29.24688, "trades": 1, "taker_buy_volume": 170.04, "taker_buy_quote": 29.24688}, {"ts": 1773364800000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 11347.24, "quote_volume": 1951.71783, "trades": 22, "taker_buy_volume": 11339.79, "taker_buy_quote": 1950.44388}, {"ts": 1773364860000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 4124.11, "quote_volume": 709.34692, "trades": 5, "taker_buy_volume": 4124.11, "taker_buy_quote": 709.34692}, {"ts": 1773364920000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773364980000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365040000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 996.39, "quote_volume": 171.18269, "trades": 4, "taker_buy_volume": 800.0, "taker_buy_quote": 137.6}, {"ts": 1773365100000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 4678.25, "quote_volume": 804.659, "trades": 7, "taker_buy_volume": 4678.25, "taker_buy_quote": 804.659}, {"ts": 1773365160000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 12393.71, "quote_volume": 2131.59925, "trades": 17, "taker_buy_volume": 12274.84, "taker_buy_quote": 2111.27248}, {"ts": 1773365220000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 6720.98, "quote_volume": 1156.00856, "trades": 10, "taker_buy_volume": 6720.98, "taker_buy_quote": 1156.00856}, {"ts": 1773365280000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365340000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1067.5, "quote_volume": 183.61, "trades": 2, "taker_buy_volume": 1067.5, "taker_buy_quote": 183.61}, {"ts": 1773365400000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 367.6, "quote_volume": 63.06216, "trades": 3, "taker_buy_volume": 202.56, "taker_buy_quote": 34.84032}, {"ts": 1773365460000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 156.45, "quote_volume": 26.9094, "trades": 1, "taker_buy_volume": 156.45, "taker_buy_quote": 26.9094}, {"ts": 1773365520000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365580000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 2105.78, "quote_volume": 362.19416, "trades": 1, "taker_buy_volume": 2105.78, "taker_buy_quote": 362.19416}, {"ts": 1773365640000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 15.4, "quote_volume": 2.6334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365700000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 32.74, "quote_volume": 5.59854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773365760000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 2627.63, "quote_volume": 451.78182, "trades": 3, "taker_buy_volume": 2457.09, "taker_buy_quote": 422.61948}, {"ts": 1773365820000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 170.04, "quote_volume": 29.24688, "trades": 1, "taker_buy_volume": 170.04, "taker_buy_quote": 29.24688}, {"ts": 1773365880000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 7806.39, "quote_volume": 1337.86291, "trades": 8, "taker_buy_volume": 2970.22, "taker_buy_quote": 510.87784}, {"ts": 1773365940000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 811.39, "quote_volume": 138.96916, "trades": 3, "taker_buy_volume": 221.47, "taker_buy_quote": 38.09284}, {"ts": 1773366000000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 7.8, "quote_volume": 1.3416, "trades": 1, "taker_buy_volume": 7.8, "taker_buy_quote": 1.3416}, {"ts": 1773366060000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 1755.19, "quote_volume": 301.84289, "trades": 6, "taker_buy_volume": 1705.4, "taker_buy_quote": 293.3288}, {"ts": 1773366120000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 170043.72, "quote_volume": 29247.51984, "trades": 30, "taker_buy_volume": 162742.01, "taker_buy_quote": 27991.62572}, {"ts": 1773366180000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 667.35, "quote_volume": 114.7842, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366240000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 35.98, "quote_volume": 6.22454, "trades": 1, "taker_buy_volume": 35.98, "taker_buy_quote": 6.22454}, {"ts": 1773366300000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 1314.71, "quote_volume": 227.44483, "trades": 4, "taker_buy_volume": 1314.71, "taker_buy_quote": 227.44483}, {"ts": 1773366360000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366420000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 3930.91, "quote_volume": 679.07142, "trades": 3, "taker_buy_volume": 2954.9, "taker_buy_quote": 511.1977}, {"ts": 1773366480000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366540000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 171.81, "quote_volume": 29.55132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366600000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 232.54, "quote_volume": 40.11248, "trades": 3, "taker_buy_volume": 115.6, "taker_buy_quote": 19.9988}, {"ts": 1773366660000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366720000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 6526.11, "quote_volume": 1122.49092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366780000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 50.17, "quote_volume": 8.62924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366840000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 512.8, "quote_volume": 88.2016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773366900000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 1728.79, "quote_volume": 297.72087, "trades": 2, "taker_buy_volume": 368.99, "taker_buy_quote": 63.83527}, {"ts": 1773366960000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 32.35, "quote_volume": 5.5642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367020000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 255107.25, "quote_volume": 43875.6064, "trades": 91, "taker_buy_volume": 3977.37, "taker_buy_quote": 684.10764}, {"ts": 1773367080000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 3085.01, "quote_volume": 530.62172, "trades": 1, "taker_buy_volume": 3085.01, "taker_buy_quote": 530.62172}, {"ts": 1773367140000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 1537.54, "quote_volume": 264.19326, "trades": 6, "taker_buy_volume": 1273.92, "taker_buy_quote": 219.11424}, {"ts": 1773367200000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 41026.68, "quote_volume": 7056.58896, "trades": 89, "taker_buy_volume": 20042.35, "taker_buy_quote": 3447.2842}, {"ts": 1773367260000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1759.97, "quote_volume": 302.71484, "trades": 2, "taker_buy_volume": 1759.97, "taker_buy_quote": 302.71484}, {"ts": 1773367320000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 3448.35, "quote_volume": 589.86812, "trades": 10, "taker_buy_volume": 200.27, "taker_buy_quote": 34.44644}, {"ts": 1773367380000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 350.54, "quote_volume": 59.94234, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367440000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 582.34, "quote_volume": 99.58014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367500000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1267.63, "quote_volume": 216.76473, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367560000, "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": 1773367620000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 51.27, "quote_volume": 8.76717, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773367680000, "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": 1773367740000, "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": 1773367800000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 48.24, "quote_volume": 8.29728, "trades": 1, "taker_buy_volume": 48.24, "taker_buy_quote": 8.29728}, {"ts": 1773367860000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 170.54, "quote_volume": 29.33288, "trades": 1, "taker_buy_volume": 170.54, "taker_buy_quote": 29.33288}, {"ts": 1773367920000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 99.16, "quote_volume": 17.05552, "trades": 2, "taker_buy_volume": 99.16, "taker_buy_quote": 17.05552}, {"ts": 1773367980000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 58.13, "quote_volume": 9.99836, "trades": 1, "taker_buy_volume": 58.13, "taker_buy_quote": 9.99836}, {"ts": 1773368040000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 42315.81, "quote_volume": 7236.00351, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368100000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1205.69, "quote_volume": 206.17299, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368160000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 163057.73, "quote_volume": 27882.87183, "trades": 176, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368220000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 69151.78, "quote_volume": 11822.5682, "trades": 42, "taker_buy_volume": 55443.55, "taker_buy_quote": 9480.84705}, {"ts": 1773368280000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 3786.08, "quote_volume": 647.41968, "trades": 2, "taker_buy_volume": 3786.08, "taker_buy_quote": 647.41968}, {"ts": 1773368340000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 33883.19, "quote_volume": 5794.02549, "trades": 15, "taker_buy_volume": 33883.19, "taker_buy_quote": 5794.02549}, {"ts": 1773368400000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 51857.7, "quote_volume": 8867.6667, "trades": 44, "taker_buy_volume": 292.39, "taker_buy_quote": 49.99869}, {"ts": 1773368460000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 932.37, "quote_volume": 158.5029, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368520000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 213.58, "quote_volume": 36.50797, "trades": 2, "taker_buy_volume": 199.37, "taker_buy_quote": 34.09227}, {"ts": 1773368580000, "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": 1773368640000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 7.15, "quote_volume": 1.2155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368700000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773368760000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 96.45, "quote_volume": 16.49295, "trades": 1, "taker_buy_volume": 96.45, "taker_buy_quote": 16.49295}, {"ts": 1773368820000, "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": 1773368880000, "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": 1773368940000, "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": 1773369000000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 2251.1, "quote_volume": 382.687, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369060000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 490.54, "quote_volume": 83.3918, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369120000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 186225.09, "quote_volume": 31658.27243, "trades": 37, "taker_buy_volume": 7.13, "taker_buy_quote": 1.21923}, {"ts": 1773369180000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 171.54, "quote_volume": 29.33334, "trades": 1, "taker_buy_volume": 171.54, "taker_buy_quote": 29.33334}, {"ts": 1773369240000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 171.54, "quote_volume": 29.33334, "trades": 1, "taker_buy_volume": 171.54, "taker_buy_quote": 29.33334}, {"ts": 1773369300000, "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": 1773369360000, "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": 1773369420000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 634.1, "quote_volume": 107.797, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773369480000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 637.79, "quote_volume": 108.54747, "trades": 2, "taker_buy_volume": 123.17, "taker_buy_quote": 21.06207}, {"ts": 1773369540000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 212586.07, "quote_volume": 36139.6319, "trades": 164, "taker_buy_volume": 105844.25, "taker_buy_quote": 17993.5225}, {"ts": 1773369600000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 3063.21, "quote_volume": 521.16344, "trades": 4, "taker_buy_volume": 417.74, "taker_buy_quote": 71.43354}, {"ts": 1773369660000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 171.54, "quote_volume": 29.33334, "trades": 1, "taker_buy_volume": 171.54, "taker_buy_quote": 29.33334}, {"ts": 1773369720000, "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": 1773369780000, "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": 1773369840000, "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": 1773369900000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 2768.84, "quote_volume": 473.47164, "trades": 2, "taker_buy_volume": 2768.84, "taker_buy_quote": 473.47164}, {"ts": 1773369960000, "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": 1773370020000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 146.18, "quote_volume": 24.99678, "trades": 2, "taker_buy_volume": 146.18, "taker_buy_quote": 24.99678}, {"ts": 1773370080000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 475.63, "quote_volume": 81.33273, "trades": 2, "taker_buy_volume": 475.63, "taker_buy_quote": 81.33273}, {"ts": 1773370140000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 1130.68, "quote_volume": 193.13552, "trades": 7, "taker_buy_volume": 919.92, "taker_buy_quote": 157.30632}, {"ts": 1773370200000, "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": 1773370260000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 87.71, "quote_volume": 14.99841, "trades": 1, "taker_buy_volume": 87.71, "taker_buy_quote": 14.99841}, {"ts": 1773370320000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 5897.57, "quote_volume": 1002.76233, "trades": 11, "taker_buy_volume": 175.43, "taker_buy_quote": 29.99853}, {"ts": 1773370380000, "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": 1773370440000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 8234.16, "quote_volume": 1399.8072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370500000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 171.54, "quote_volume": 29.1618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370560000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370620000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 949.46, "quote_volume": 161.4082, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370680000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 430.11, "quote_volume": 73.1187, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370740000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773370800000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 35258.75, "quote_volume": 6029.07521, "trades": 2, "taker_buy_volume": 35087.71, "taker_buy_quote": 5999.99841}, {"ts": 1773370860000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1715.4, "quote_volume": 293.3334, "trades": 4, "taker_buy_volume": 1715.4, "taker_buy_quote": 293.3334}, {"ts": 1773370920000, "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": 1773370980000, "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": 1773371040000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1169.59, "quote_volume": 199.99989, "trades": 1, "taker_buy_volume": 1169.59, "taker_buy_quote": 199.99989}, {"ts": 1773371100000, "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": 1773371160000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 3284.25, "quote_volume": 558.3225, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371220000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 56739.55, "quote_volume": 9702.29151, "trades": 42, "taker_buy_volume": 50835.08, "taker_buy_quote": 8692.79868}, {"ts": 1773371280000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 4844.85, "quote_volume": 828.46935, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371340000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 2644.23, "quote_volume": 454.63652, "trades": 2, "taker_buy_volume": 2473.19, "taker_buy_quote": 425.38868}, {"ts": 1773371400000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 887.48, "quote_volume": 151.75908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371460000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 25.81, "quote_volume": 4.43932, "trades": 2, "taker_buy_volume": 25.81, "taker_buy_quote": 4.43932}, {"ts": 1773371520000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 24179.2, "quote_volume": 4158.8224, "trades": 5, "taker_buy_volume": 24179.2, "taker_buy_quote": 4158.8224}, {"ts": 1773371580000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 1011.13, "quote_volume": 173.69012, "trades": 4, "taker_buy_volume": 786.89, "taker_buy_quote": 135.34508}, {"ts": 1773371640000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1452.16, "quote_volume": 249.77152, "trades": 3, "taker_buy_volume": 1452.16, "taker_buy_quote": 249.77152}, {"ts": 1773371700000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371760000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 5911.23, "quote_volume": 1010.82033, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773371820000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 385581.73, "quote_volume": 66315.94156, "trades": 143, "taker_buy_volume": 119872.94, "taker_buy_quote": 20618.14568}, {"ts": 1773371880000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 6524.68, "quote_volume": 1122.24496, "trades": 6, "taker_buy_volume": 6524.68, "taker_buy_quote": 1122.24496}, {"ts": 1773371940000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 16559.76, "quote_volume": 2848.26091, "trades": 16, "taker_buy_volume": 16541.95, "taker_buy_quote": 2845.2154}, {"ts": 1773372000000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 17058.66, "quote_volume": 2934.08952, "trades": 11, "taker_buy_volume": 17058.66, "taker_buy_quote": 2934.08952}, {"ts": 1773372060000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 7840.0, "quote_volume": 1348.48, "trades": 5, "taker_buy_volume": 7840.0, "taker_buy_quote": 1348.48}, {"ts": 1773372120000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 7275.33, "quote_volume": 1251.35676, "trades": 2, "taker_buy_volume": 7275.33, "taker_buy_quote": 1251.35676}, {"ts": 1773372180000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 6468.76, "quote_volume": 1112.62672, "trades": 3, "taker_buy_volume": 6468.76, "taker_buy_quote": 1112.62672}, {"ts": 1773372240000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 4962.58, "quote_volume": 848.94276, "trades": 4, "taker_buy_volume": 341.58, "taker_buy_quote": 58.75176}, {"ts": 1773372300000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 456.6, "quote_volume": 78.5352, "trades": 1, "taker_buy_volume": 456.6, "taker_buy_quote": 78.5352}, {"ts": 1773372360000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 179.73, "quote_volume": 30.90356, "trades": 2, "taker_buy_volume": 169.73, "taker_buy_quote": 29.19356}, {"ts": 1773372420000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 170.54, "quote_volume": 29.16234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372480000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 300.35, "quote_volume": 51.35985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372540000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 491.85, "quote_volume": 84.10635, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372600000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 200.0, "quote_volume": 34.4, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 34.4}, {"ts": 1773372660000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1042.44, "quote_volume": 179.29968, "trades": 2, "taker_buy_volume": 1042.44, "taker_buy_quote": 179.29968}, {"ts": 1773372720000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 3087.21, "quote_volume": 531.00012, "trades": 1, "taker_buy_volume": 3087.21, "taker_buy_quote": 531.00012}, {"ts": 1773372780000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 673.56, "quote_volume": 115.3493, "trades": 3, "taker_buy_volume": 170.54, "taker_buy_quote": 29.33288}, {"ts": 1773372840000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 54819.61, "quote_volume": 9428.93292, "trades": 26, "taker_buy_volume": 52879.88, "taker_buy_quote": 9095.33936}, {"ts": 1773372900000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 111160.62, "quote_volume": 19119.04457, "trades": 58, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773372960000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 200.0, "quote_volume": 34.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373020000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 24.44, "quote_volume": 4.17924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373080000, "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": 1773373140000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 9.01, "quote_volume": 1.54071, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373200000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 583.67, "quote_volume": 100.39124, "trades": 3, "taker_buy_volume": 583.67, "taker_buy_quote": 100.39124}, {"ts": 1773373260000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 266.0, "quote_volume": 45.486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373320000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 236.4, "quote_volume": 40.4244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373380000, "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": 1773373440000, "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": 1773373500000, "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": 1773373560000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 489.7, "quote_volume": 83.7387, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373620000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 978.77, "quote_volume": 168.34844, "trades": 1, "taker_buy_volume": 978.77, "taker_buy_quote": 168.34844}, {"ts": 1773373680000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 680.16, "quote_volume": 116.98752, "trades": 3, "taker_buy_volume": 680.16, "taker_buy_quote": 116.98752}, {"ts": 1773373740000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1426.96, "quote_volume": 245.43712, "trades": 1, "taker_buy_volume": 1426.96, "taker_buy_quote": 245.43712}, {"ts": 1773373800000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 8.0, "quote_volume": 1.368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373860000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1425.53, "quote_volume": 243.76563, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373920000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 593.34, "quote_volume": 101.46114, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773373980000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 773.4, "quote_volume": 133.0248, "trades": 2, "taker_buy_volume": 773.4, "taker_buy_quote": 133.0248}, {"ts": 1773374040000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 135030.55, "quote_volume": 23225.40838, "trades": 31, "taker_buy_volume": 134998.18, "taker_buy_quote": 23219.84074}, {"ts": 1773374100000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 973.2, "quote_volume": 167.55995, "trades": 2, "taker_buy_volume": 169.55, "taker_buy_quote": 29.33215}, {"ts": 1773374160000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 6908.42, "quote_volume": 1191.13841, "trades": 7, "taker_buy_volume": 2890.17, "taker_buy_quote": 499.99941}, {"ts": 1773374220000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 170.04, "quote_volume": 29.24688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374280000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374340000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 210.04, "quote_volume": 36.12688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374400000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 788.44, "quote_volume": 135.61168, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374460000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 340.08, "quote_volume": 58.49376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374520000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 79570.23, "quote_volume": 13684.70739, "trades": 44, "taker_buy_volume": 581.39, "taker_buy_quote": 99.99908}, {"ts": 1773374580000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 278171.48, "quote_volume": 47845.49456, "trades": 90, "taker_buy_volume": 188925.08, "taker_buy_quote": 32495.11376}, {"ts": 1773374640000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 188753.7, "quote_volume": 32516.18006, "trades": 44, "taker_buy_volume": 184090.99, "taker_buy_quote": 31714.19394}, {"ts": 1773374700000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 268.78, "quote_volume": 46.39971, "trades": 3, "taker_buy_volume": 169.55, "taker_buy_quote": 29.33215}, {"ts": 1773374760000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374820000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 2512.59, "quote_volume": 432.16548, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374880000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 28591.12, "quote_volume": 4917.67264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773374940000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 52.0, "quote_volume": 8.944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375000000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 4961.37, "quote_volume": 853.44789, "trades": 2, "taker_buy_volume": 92.25, "taker_buy_quote": 15.95925}, {"ts": 1773375060000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 6995.58, "quote_volume": 1210.23534, "trades": 6, "taker_buy_volume": 6995.58, "taker_buy_quote": 1210.23534}, {"ts": 1773375120000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 4869.1, "quote_volume": 837.4852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375180000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 169.55, "quote_volume": 29.1626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375240000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 3570.16, "quote_volume": 616.95752, "trades": 3, "taker_buy_volume": 2890.0, "taker_buy_quote": 499.97}, {"ts": 1773375300000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 8868.24, "quote_volume": 1533.51625, "trades": 12, "taker_buy_volume": 8178.97, "taker_buy_quote": 1414.96181}, {"ts": 1773375360000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 5910.92, "quote_volume": 1016.67824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375420000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375480000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 4684.14, "quote_volume": 809.84548, "trades": 8, "taker_buy_volume": 4173.4, "taker_buy_quote": 721.9982}, {"ts": 1773375540000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 872.09, "quote_volume": 150.87157, "trades": 1, "taker_buy_volume": 872.09, "taker_buy_quote": 150.87157}, {"ts": 1773375600000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 903.98, "quote_volume": 156.35657, "trades": 3, "taker_buy_volume": 872.01, "taker_buy_quote": 150.85773}, {"ts": 1773375660000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375720000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 472409.39, "quote_volume": 81250.98387, "trades": 168, "taker_buy_volume": 216837.78, "taker_buy_quote": 37296.09816}, {"ts": 1773375780000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 8001.41, "quote_volume": 1368.24111, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773375840000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 2540.69, "quote_volume": 434.51832, "trades": 2, "taker_buy_volume": 60.33, "taker_buy_quote": 10.37676}, {"ts": 1773375900000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 510.12, "quote_volume": 87.74064, "trades": 2, "taker_buy_volume": 510.12, "taker_buy_quote": 87.74064}, {"ts": 1773375960000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 72.87, "quote_volume": 12.46077, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376020000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 170.54, "quote_volume": 29.16234, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376080000, "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": 1773376140000, "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": 1773376200000, "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": 1773376260000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 140236.33, "quote_volume": 23979.14701, "trades": 64, "taker_buy_volume": 1756.71, "taker_buy_quote": 300.39741}, {"ts": 1773376320000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376380000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 374722.72, "quote_volume": 64077.58512, "trades": 156, "taker_buy_volume": 233249.0, "taker_buy_quote": 39885.579}, {"ts": 1773376440000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 45832.5, "quote_volume": 7832.47486, "trades": 72, "taker_buy_volume": 11517.02, "taker_buy_quote": 1969.41042}, {"ts": 1773376500000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 84181.65, "quote_volume": 14388.56867, "trades": 66, "taker_buy_volume": 18192.76, "taker_buy_quote": 3110.96196}, {"ts": 1773376560000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 5457.71, "quote_volume": 927.8107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376620000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376680000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 53357.28, "quote_volume": 9124.96867, "trades": 26, "taker_buy_volume": 52659.45, "taker_buy_quote": 9005.63974}, {"ts": 1773376740000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 28700.44, "quote_volume": 4922.66193, "trades": 48, "taker_buy_volume": 14886.69, "taker_buy_quote": 2560.51068}, {"ts": 1773376800000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 3717.81, "quote_volume": 639.43291, "trades": 4, "taker_buy_volume": 3687.4, "taker_buy_quote": 634.2328}, {"ts": 1773376860000, "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": 1773376920000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 2219.93, "quote_volume": 379.60803, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773376980000, "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": 1773377040000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 147.47, "quote_volume": 25.36484, "trades": 1, "taker_buy_volume": 147.47, "taker_buy_quote": 25.36484}, {"ts": 1773377100000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377160000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377220000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377280000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 29273.52, "quote_volume": 5005.77192, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377340000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1435.45, "quote_volume": 245.46195, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377400000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 584.26, "quote_volume": 99.90846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377460000, "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": 1773377520000, "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": 1773377580000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 24615.58, "quote_volume": 4209.26418, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377640000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 4825.72, "quote_volume": 825.19812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377700000, "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": 1773377760000, "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": 1773377820000, "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": 1773377880000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 83.01, "quote_volume": 14.19471, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773377940000, "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": 1773378000000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 524.11, "quote_volume": 89.62281, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378060000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 147069.91, "quote_volume": 25148.16913, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378120000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378180000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378240000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 97.46, "quote_volume": 16.5682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378300000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 29.47, "quote_volume": 5.03937, "trades": 1, "taker_buy_volume": 29.47, "taker_buy_quote": 5.03937}, {"ts": 1773378360000, "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": 1773378420000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 2387.22, "quote_volume": 405.99844, "trades": 4, "taker_buy_volume": 171.04, "taker_buy_quote": 29.24784}, {"ts": 1773378480000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378540000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378600000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 24.79, "quote_volume": 4.2143, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378660000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 585.0, "quote_volume": 99.45, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378720000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 171.54, "quote_volume": 29.1618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378780000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378840000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378900000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 1649.52, "quote_volume": 280.4184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773378960000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379020000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379080000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 9546.93, "quote_volume": 1624.17956, "trades": 7, "taker_buy_volume": 1201.46, "taker_buy_quote": 205.44966}, {"ts": 1773379140000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 107395.66, "quote_volume": 18364.65786, "trades": 26, "taker_buy_volume": 107395.66, "taker_buy_quote": 18364.65786}, {"ts": 1773379200000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 236259.16, "quote_volume": 40477.31636, "trades": 135, "taker_buy_volume": 77000.0, "taker_buy_quote": 13244.0}, {"ts": 1773379260000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379320000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1563.0, "quote_volume": 268.836, "trades": 1, "taker_buy_volume": 1563.0, "taker_buy_quote": 268.836}, {"ts": 1773379380000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 174.41, "quote_volume": 29.99852, "trades": 1, "taker_buy_volume": 174.41, "taker_buy_quote": 29.99852}, {"ts": 1773379440000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 437.37, "quote_volume": 75.22764, "trades": 2, "taker_buy_volume": 437.37, "taker_buy_quote": 75.22764}, {"ts": 1773379500000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 109978.43, "quote_volume": 18806.31153, "trades": 56, "taker_buy_volume": 19997.93, "taker_buy_quote": 3419.64603}, {"ts": 1773379560000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 985.24, "quote_volume": 169.46128, "trades": 1, "taker_buy_volume": 985.24, "taker_buy_quote": 169.46128}, {"ts": 1773379620000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379680000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 950.0, "quote_volume": 162.45, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379740000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 80.69, "quote_volume": 13.79799, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773379800000, "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": 1773379860000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 58.13, "quote_volume": 9.99836, "trades": 1, "taker_buy_volume": 58.13, "taker_buy_quote": 9.99836}, {"ts": 1773379920000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 1094.41, "quote_volume": 187.31465, "trades": 5, "taker_buy_volume": 170.54, "taker_buy_quote": 29.33288}, {"ts": 1773379980000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 963.12, "quote_volume": 164.69352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380040000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1758.09, "quote_volume": 300.63339, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380100000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 1555.44, "quote_volume": 266.27093, "trades": 4, "taker_buy_volume": 290.69, "taker_buy_quote": 49.99868}, {"ts": 1773380160000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 2632.63, "quote_volume": 450.76112, "trades": 4, "taker_buy_volume": 581.39, "taker_buy_quote": 99.99908}, {"ts": 1773380220000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1764.41, "quote_volume": 301.71411, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380280000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 40339.7, "quote_volume": 6898.0887, "trades": 92, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380340000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 2953.58, "quote_volume": 505.06218, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380400000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 56847.23, "quote_volume": 9716.59663, "trades": 80, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773380460000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 59.99, "quote_volume": 10.22888, "trades": 2, "taker_buy_volume": 30.58, "taker_buy_quote": 5.22918}, {"ts": 1773380520000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 210.28, "quote_volume": 35.75788, "trades": 2, "taker_buy_volume": 10.28, "taker_buy_quote": 1.75788}, {"ts": 1773380580000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1038.39, "quote_volume": 177.56469, "trades": 4, "taker_buy_volume": 1038.39, "taker_buy_quote": 177.56469}, {"ts": 1773380640000, "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": 1773380700000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 684.16, "quote_volume": 116.99136, "trades": 3, "taker_buy_volume": 684.16, "taker_buy_quote": 116.99136}, {"ts": 1773380760000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 188.88, "quote_volume": 32.29848, "trades": 2, "taker_buy_volume": 188.88, "taker_buy_quote": 32.29848}, {"ts": 1773380820000, "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": 1773380880000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 119633.92, "quote_volume": 20338.10848, "trades": 28, "taker_buy_volume": 342.08, "taker_buy_quote": 58.49568}, {"ts": 1773380940000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 17145.7, "quote_volume": 2914.769, "trades": 53, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381000000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 212.6, "quote_volume": 36.18306, "trades": 2, "taker_buy_volume": 41.06, "taker_buy_quote": 7.02126}, {"ts": 1773381060000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 18779.21, "quote_volume": 3192.4657, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381120000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 173.59, "quote_volume": 29.5103, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381180000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 911.86, "quote_volume": 155.0162, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381240000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 2104.16, "quote_volume": 357.7072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381300000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 2380.47, "quote_volume": 404.6799, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381360000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 2857.04, "quote_volume": 485.6968, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381420000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 1358.59, "quote_volume": 230.9603, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381480000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 176.63, "quote_volume": 30.20373, "trades": 1, "taker_buy_volume": 176.63, "taker_buy_quote": 30.20373}, {"ts": 1773381540000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 8313.21, "quote_volume": 1421.14741, "trades": 4, "taker_buy_volume": 7901.71, "taker_buy_quote": 1351.19241}, {"ts": 1773381600000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 2588.06, "quote_volume": 440.24746, "trades": 17, "taker_buy_volume": 277.26, "taker_buy_quote": 47.41146}, {"ts": 1773381660000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 308062.12, "quote_volume": 52366.98327, "trades": 174, "taker_buy_volume": 277700.62, "taker_buy_quote": 47209.1054}, {"ts": 1773381720000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 81639.23, "quote_volume": 13857.17596, "trades": 31, "taker_buy_volume": 4396.33, "taker_buy_quote": 747.3761}, {"ts": 1773381780000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 7795.8, "quote_volume": 1317.5519, "trades": 5, "taker_buy_volume": 61.7, "taker_buy_quote": 10.489}, {"ts": 1773381840000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 13518.63, "quote_volume": 2284.64847, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773381900000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 11.76, "quote_volume": 1.9992, "trades": 1, "taker_buy_volume": 11.76, "taker_buy_quote": 1.9992}, {"ts": 1773381960000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 1203.78, "quote_volume": 204.6426, "trades": 2, "taker_buy_volume": 1203.78, "taker_buy_quote": 204.6426}, {"ts": 1773382020000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 28754.34, "quote_volume": 4888.2378, "trades": 19, "taker_buy_volume": 28754.34, "taker_buy_quote": 4888.2378}, {"ts": 1773382080000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 201742.68, "quote_volume": 34296.2556, "trades": 127, "taker_buy_volume": 17951.36, "taker_buy_quote": 3051.7312}, {"ts": 1773382140000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 5677.32, "quote_volume": 965.1444, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382200000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 20399.36, "quote_volume": 3483.11445, "trades": 3, "taker_buy_volume": 15223.25, "taker_buy_quote": 2603.17575}, {"ts": 1773382260000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 23344.0, "quote_volume": 3968.48, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382320000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382380000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 363.46, "quote_volume": 62.15166, "trades": 1, "taker_buy_volume": 363.46, "taker_buy_quote": 62.15166}, {"ts": 1773382440000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 1848.28, "quote_volume": 314.2076, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382500000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 38.0, "quote_volume": 6.46, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382560000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 1892.75, "quote_volume": 322.94518, "trades": 3, "taker_buy_volume": 1177.68, "taker_buy_quote": 201.38328}, {"ts": 1773382620000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 636.68, "quote_volume": 108.2356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773382680000, "open": 0.17, "high": 0.171, "low": 0.169, "close": 0.171, "volume": 66781.92, "quote_volume": 11337.65295, "trades": 81, "taker_buy_volume": 28297.42, "taker_buy_quote": 4810.6091}, {"ts": 1773382740000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 80228.6, "quote_volume": 13638.90858, "trades": 37, "taker_buy_volume": 40523.02, "taker_buy_quote": 6888.95998}, {"ts": 1773382800000, "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": 1773382860000, "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": 1773382920000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 14776.18, "quote_volume": 2512.00985, "trades": 23, "taker_buy_volume": 59.25, "taker_buy_quote": 10.13175}, {"ts": 1773382980000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 42473.47, "quote_volume": 7220.4899, "trades": 24, "taker_buy_volume": 860.2, "taker_buy_quote": 146.234}, {"ts": 1773383040000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 117575.99, "quote_volume": 19987.9183, "trades": 45, "taker_buy_volume": 117575.99, "taker_buy_quote": 19987.9183}, {"ts": 1773383100000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 1202.78, "quote_volume": 204.4726, "trades": 3, "taker_buy_volume": 1202.78, "taker_buy_quote": 204.4726}, {"ts": 1773383160000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 176.47, "quote_volume": 29.9999, "trades": 1, "taker_buy_volume": 176.47, "taker_buy_quote": 29.9999}, {"ts": 1773383220000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383280000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 115175.12, "quote_volume": 19477.18819, "trades": 20, "taker_buy_volume": 12592.91, "taker_buy_quote": 2140.7947}, {"ts": 1773383340000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 2415.7, "quote_volume": 408.2533, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383400000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 625.8, "quote_volume": 105.76757, "trades": 3, "taker_buy_volume": 7.37, "taker_buy_quote": 1.2529}, {"ts": 1773383460000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 35.12, "quote_volume": 5.9704, "trades": 1, "taker_buy_volume": 35.12, "taker_buy_quote": 5.9704}, {"ts": 1773383520000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 111.47, "quote_volume": 18.94013, "trades": 2, "taker_buy_volume": 101.7, "taker_buy_quote": 17.289}, {"ts": 1773383580000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 918.21, "quote_volume": 155.8037, "trades": 2, "taker_buy_volume": 626.21, "taker_buy_quote": 106.4557}, {"ts": 1773383640000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 13841.3, "quote_volume": 2339.1797, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383700000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 7500.0, "quote_volume": 1267.5, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383760000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 362.62, "quote_volume": 61.28278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383820000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 14.14, "quote_volume": 2.38966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383880000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 358.33, "quote_volume": 60.55777, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773383940000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384000000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384060000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384120000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384180000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384240000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 984.31, "quote_volume": 167.3327, "trades": 2, "taker_buy_volume": 984.31, "taker_buy_quote": 167.3327}, {"ts": 1773384300000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 378.45, "quote_volume": 64.3365, "trades": 2, "taker_buy_volume": 378.45, "taker_buy_quote": 64.3365}, {"ts": 1773384360000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384420000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 1185.1, "quote_volume": 200.2819, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384480000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 3669.59, "quote_volume": 623.81591, "trades": 12, "taker_buy_volume": 3655.2, "taker_buy_quote": 621.384}, {"ts": 1773384540000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384600000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 172.55, "quote_volume": 29.16095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384660000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 371.68, "quote_volume": 62.81392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384720000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 377.61, "quote_volume": 64.1937, "trades": 3, "taker_buy_volume": 377.61, "taker_buy_quote": 64.1937}, {"ts": 1773384780000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 172.55, "quote_volume": 29.3335, "trades": 1, "taker_buy_volume": 172.55, "taker_buy_quote": 29.3335}, {"ts": 1773384840000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773384900000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 717.78, "quote_volume": 121.70355, "trades": 2, "taker_buy_volume": 398.73, "taker_buy_quote": 67.7841}, {"ts": 1773384960000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773385020000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773385080000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 4008.97, "quote_volume": 681.5249, "trades": 3, "taker_buy_volume": 4008.97, "taker_buy_quote": 681.5249}, {"ts": 1773385140000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773385200000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 1509.39, "quote_volume": 256.5963, "trades": 3, "taker_buy_volume": 1509.39, "taker_buy_quote": 256.5963}, {"ts": 1773385260000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773385320000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 23370.08, "quote_volume": 3948.27787, "trades": 24, "taker_buy_volume": 315.81, "taker_buy_quote": 53.37189}, {"ts": 1773385380000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 20556.11, "quote_volume": 3474.3865, "trades": 19, "taker_buy_volume": 20556.11, "taker_buy_quote": 3474.3865}, {"ts": 1773385440000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 172.55, "quote_volume": 29.3335, "trades": 1, "taker_buy_volume": 172.55, "taker_buy_quote": 29.3335}, {"ts": 1773385500000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773385560000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 68.47, "quote_volume": 11.57143, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773385620000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 202.72, "quote_volume": 34.28934, "trades": 2, "taker_buy_volume": 29.66, "taker_buy_quote": 5.0422}, {"ts": 1773385680000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773385740000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 188.0, "quote_volume": 31.772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773385800000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 646.41, "quote_volume": 109.8897, "trades": 1, "taker_buy_volume": 646.41, "taker_buy_quote": 109.8897}, {"ts": 1773385860000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 172.55, "quote_volume": 29.3335, "trades": 1, "taker_buy_volume": 172.55, "taker_buy_quote": 29.3335}, {"ts": 1773385920000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773385980000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 24175.06, "quote_volume": 4109.7602, "trades": 2, "taker_buy_volume": 24175.06, "taker_buy_quote": 4109.7602}, {"ts": 1773386040000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386100000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 12293.89, "quote_volume": 2077.67917, "trades": 4, "taker_buy_volume": 11.76, "taker_buy_quote": 1.9992}, {"ts": 1773386160000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 264.72, "quote_volume": 45.0024, "trades": 1, "taker_buy_volume": 264.72, "taker_buy_quote": 45.0024}, {"ts": 1773386220000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386280000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386340000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 657.98, "quote_volume": 111.26596, "trades": 3, "taker_buy_volume": 67.34, "taker_buy_quote": 11.4478}, {"ts": 1773386400000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 116.27, "quote_volume": 19.7659, "trades": 1, "taker_buy_volume": 116.27, "taker_buy_quote": 19.7659}, {"ts": 1773386460000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 47247.92, "quote_volume": 7985.23796, "trades": 4, "taker_buy_volume": 339.48, "taker_buy_quote": 57.7116}, {"ts": 1773386520000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 690.71, "quote_volume": 116.72999, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386580000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 158.58, "quote_volume": 26.80002, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386640000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 2901.88, "quote_volume": 490.47706, "trades": 3, "taker_buy_volume": 59.34, "taker_buy_quote": 10.0878}, {"ts": 1773386700000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386760000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386820000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386880000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773386940000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 5472.48, "quote_volume": 924.84912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387000000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 1812.54, "quote_volume": 307.44058, "trades": 5, "taker_buy_volume": 1121.32, "taker_buy_quote": 190.6244}, {"ts": 1773387060000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 609.18, "quote_volume": 102.95142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387120000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 754.69, "quote_volume": 128.2973, "trades": 2, "taker_buy_volume": 754.69, "taker_buy_quote": 128.2973}, {"ts": 1773387180000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 3959.37, "quote_volume": 671.01745, "trades": 3, "taker_buy_volume": 1883.92, "taker_buy_quote": 320.2664}, {"ts": 1773387240000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 475.27, "quote_volume": 80.32063, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387300000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 5671.53, "quote_volume": 958.48857, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387360000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 862.75, "quote_volume": 145.80475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387420000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 2847.2, "quote_volume": 482.39397, "trades": 9, "taker_buy_volume": 1217.17, "taker_buy_quote": 206.9189}, {"ts": 1773387480000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 66072.84, "quote_volume": 11166.10996, "trades": 53, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387540000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 2883.22, "quote_volume": 487.05731, "trades": 10, "taker_buy_volume": 2676.35, "taker_buy_quote": 452.30315}, {"ts": 1773387600000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 1391.72, "quote_volume": 233.80896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773387660000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 806.04, "quote_volume": 135.45938, "trades": 2, "taker_buy_volume": 44.66, "taker_buy_quote": 7.54754}, {"ts": 1773387720000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 29.58, "quote_volume": 4.99902, "trades": 1, "taker_buy_volume": 29.58, "taker_buy_quote": 4.99902}, {"ts": 1773387780000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 295.85, "quote_volume": 49.99865, "trades": 1, "taker_buy_volume": 295.85, "taker_buy_quote": 49.99865}, {"ts": 1773387840000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 95721.95, "quote_volume": 16177.00955, "trades": 27, "taker_buy_volume": 95169.23, "taker_buy_quote": 16083.59987}, {"ts": 1773387900000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 1373.15, "quote_volume": 231.9314, "trades": 4, "taker_buy_volume": 1242.2, "taker_buy_quote": 209.9318}, {"ts": 1773387960000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388020000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388080000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 151.84, "quote_volume": 25.57067, "trades": 2, "taker_buy_volume": 61.55, "taker_buy_quote": 10.40195}, {"ts": 1773388140000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388200000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 35361.71, "quote_volume": 5976.12899, "trades": 25, "taker_buy_volume": 26221.43, "taker_buy_quote": 4431.42167}, {"ts": 1773388260000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 5230.15, "quote_volume": 883.89535, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388320000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 5582.51, "quote_volume": 943.44419, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388380000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 6011.81, "quote_volume": 1015.99589, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388440000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 700.0, "quote_volume": 119.0, "trades": 2, "taker_buy_volume": 700.0, "taker_buy_quote": 119.0}, {"ts": 1773388500000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 54583.84, "quote_volume": 9224.46896, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388560000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 148909.34, "quote_volume": 25165.67846, "trades": 29, "taker_buy_volume": 141931.89, "taker_buy_quote": 23986.48941}, {"ts": 1773388620000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 193616.72, "quote_volume": 32721.02568, "trades": 44, "taker_buy_volume": 82214.11, "taker_buy_quote": 13894.18459}, {"ts": 1773388680000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 94718.81, "quote_volume": 16007.47889, "trades": 28, "taker_buy_volume": 92772.61, "taker_buy_quote": 15678.57109}, {"ts": 1773388740000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 346.12, "quote_volume": 58.49428, "trades": 1, "taker_buy_volume": 346.12, "taker_buy_quote": 58.49428}, {"ts": 1773388800000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 3042.37, "quote_volume": 511.2139, "trades": 4, "taker_buy_volume": 95.74, "taker_buy_quote": 16.18006}, {"ts": 1773388860000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388920000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773388980000, "open": 0.168, "high": 0.169, "low": 0.167, "close": 0.169, "volume": 125727.24, "quote_volume": 21120.60461, "trades": 67, "taker_buy_volume": 16281.11, "taker_buy_quote": 2735.25606}, {"ts": 1773389040000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 363.73, "quote_volume": 61.10664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389100000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 347.14, "quote_volume": 58.31952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389160000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389220000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 1671.85, "quote_volume": 280.8708, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389280000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 74572.23, "quote_volume": 12528.98148, "trades": 6, "taker_buy_volume": 846.84, "taker_buy_quote": 143.11596}, {"ts": 1773389340000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 325693.85, "quote_volume": 54953.01693, "trades": 66, "taker_buy_volume": 236450.13, "taker_buy_quote": 39960.07197}, {"ts": 1773389400000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389460000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 1479.28, "quote_volume": 249.99832, "trades": 1, "taker_buy_volume": 1479.28, "taker_buy_quote": 249.99832}, {"ts": 1773389520000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 370400.08, "quote_volume": 62153.88071, "trades": 106, "taker_buy_volume": 135373.75, "taker_buy_quote": 22742.79}, {"ts": 1773389580000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 46531.51, "quote_volume": 7817.34279, "trades": 30, "taker_buy_volume": 45829.15, "taker_buy_quote": 7699.34631}, {"ts": 1773389640000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 46.73, "quote_volume": 7.89737, "trades": 1, "taker_buy_volume": 46.73, "taker_buy_quote": 7.89737}, {"ts": 1773389700000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 3207.4, "quote_volume": 541.9893, "trades": 2, "taker_buy_volume": 3146.1, "taker_buy_quote": 531.6909}, {"ts": 1773389760000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 852.21, "quote_volume": 143.17128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389820000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 135.33, "quote_volume": 22.73544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389880000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773389940000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 179.51, "quote_volume": 30.15768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390000000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390060000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390120000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 6948.06, "quote_volume": 1167.40396, "trades": 2, "taker_buy_volume": 129.88, "taker_buy_quote": 21.94972}, {"ts": 1773390180000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 88.75, "quote_volume": 14.99875, "trades": 1, "taker_buy_volume": 88.75, "taker_buy_quote": 14.99875}, {"ts": 1773390240000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 347.14, "quote_volume": 58.66666, "trades": 1, "taker_buy_volume": 347.14, "taker_buy_quote": 58.66666}, {"ts": 1773390300000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 9983.56, "quote_volume": 1677.23808, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390360000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 291.91, "quote_volume": 49.15922, "trades": 2, "taker_buy_volume": 118.34, "taker_buy_quote": 19.99946}, {"ts": 1773390420000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 12.31, "quote_volume": 2.06808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390480000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390540000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390600000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 281024.35, "quote_volume": 47493.11515, "trades": 53, "taker_buy_volume": 172590.77, "taker_buy_quote": 29167.84013}, {"ts": 1773390660000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 1214.48, "quote_volume": 205.24712, "trades": 3, "taker_buy_volume": 1214.48, "taker_buy_quote": 205.24712}, {"ts": 1773390720000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 150581.22, "quote_volume": 25448.22618, "trades": 35, "taker_buy_volume": 150581.22, "taker_buy_quote": 25448.22618}, {"ts": 1773390780000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 346.12, "quote_volume": 58.49428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390840000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 765.06, "quote_volume": 129.29514, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390900000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773390960000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 602.15, "quote_volume": 102.3655, "trades": 5, "taker_buy_volume": 602.15, "taker_buy_quote": 102.3655}, {"ts": 1773391020000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 97747.05, "quote_volume": 16616.9985, "trades": 95, "taker_buy_volume": 30423.05, "taker_buy_quote": 5171.9185}, {"ts": 1773391080000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 160.0, "quote_volume": 27.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391140000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391200000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 70.53, "quote_volume": 11.95486, "trades": 2, "taker_buy_volume": 35.29, "taker_buy_quote": 5.9993}, {"ts": 1773391260000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 6684.2, "quote_volume": 1129.6298, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391320000, "open": 0.17, "high": 0.171, "low": 0.169, "close": 0.17, "volume": 368704.07, "quote_volume": 62679.87032, "trades": 224, "taker_buy_volume": 121960.67, "taker_buy_quote": 20734.10238}, {"ts": 1773391380000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 3104.88, "quote_volume": 527.8296, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391440000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 1092.93, "quote_volume": 185.7981, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391500000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 48934.0, "quote_volume": 8318.78, "trades": 32, "taker_buy_volume": 40545.55, "taker_buy_quote": 6892.7435}, {"ts": 1773391560000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 688.67, "quote_volume": 117.0739, "trades": 3, "taker_buy_volume": 688.67, "taker_buy_quote": 117.0739}, {"ts": 1773391620000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391680000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 5230.86, "quote_volume": 889.2462, "trades": 2, "taker_buy_volume": 5230.86, "taker_buy_quote": 889.2462}, {"ts": 1773391740000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 145512.36, "quote_volume": 24737.1012, "trades": 33, "taker_buy_volume": 145512.36, "taker_buy_quote": 24737.1012}, {"ts": 1773391800000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 558.53, "quote_volume": 94.9576, "trades": 3, "taker_buy_volume": 7.5, "taker_buy_quote": 1.2825}, {"ts": 1773391860000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391920000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 126245.22, "quote_volume": 21461.6874, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773391980000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 2064.99, "quote_volume": 351.0483, "trades": 5, "taker_buy_volume": 2064.99, "taker_buy_quote": 351.0483}, {"ts": 1773392040000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 1376.32, "quote_volume": 233.9744, "trades": 4, "taker_buy_volume": 1376.32, "taker_buy_quote": 233.9744}, {"ts": 1773392100000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392160000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 3720.83, "quote_volume": 630.72499, "trades": 6, "taker_buy_volume": 1904.72, "taker_buy_quote": 323.8024}, {"ts": 1773392220000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 1745.76, "quote_volume": 295.03344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392280000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 1476.55, "quote_volume": 249.53695, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392340000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 172.55, "quote_volume": 29.16095, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392400000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392460000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 353.49, "quote_volume": 60.03392, "trades": 2, "taker_buy_volume": 294.11, "taker_buy_quote": 49.9987}, {"ts": 1773392520000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 5505.67, "quote_volume": 930.75971, "trades": 3, "taker_buy_volume": 301.48, "taker_buy_quote": 51.2516}, {"ts": 1773392580000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 12435.65, "quote_volume": 2109.73943, "trades": 14, "taker_buy_volume": 8114.58, "taker_buy_quote": 1379.4786}, {"ts": 1773392640000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 81.96, "quote_volume": 13.85124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392700000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 1106.44, "quote_volume": 188.0948, "trades": 2, "taker_buy_volume": 1106.44, "taker_buy_quote": 188.0948}, {"ts": 1773392760000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 26.38, "quote_volume": 4.4846, "trades": 2, "taker_buy_volume": 26.38, "taker_buy_quote": 4.4846}, {"ts": 1773392820000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392880000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773392940000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 856.15, "quote_volume": 144.68935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393000000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393060000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393120000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 964.88, "quote_volume": 163.06472, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393180000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 228.1, "quote_volume": 38.60774, "trades": 3, "taker_buy_volume": 58.84, "taker_buy_quote": 10.0028}, {"ts": 1773393240000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 478.68, "quote_volume": 81.3756, "trades": 3, "taker_buy_volume": 478.68, "taker_buy_quote": 81.3756}, {"ts": 1773393300000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 600.0, "quote_volume": 101.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393360000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 336.26, "quote_volume": 56.82794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393420000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 2099.19, "quote_volume": 354.76311, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393480000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 6095.55, "quote_volume": 1036.13615, "trades": 2, "taker_buy_volume": 5988.2, "taker_buy_quote": 1017.994}, {"ts": 1773393540000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 5988.2, "quote_volume": 1012.0058, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773393600000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 1127.11, "quote_volume": 191.6087, "trades": 2, "taker_buy_volume": 1127.11, "taker_buy_quote": 191.6087}, {"ts": 1773393660000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 491.22, "quote_volume": 83.5074, "trades": 1, "taker_buy_volume": 491.22, "taker_buy_quote": 83.5074}, {"ts": 1773393720000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 163.74, "quote_volume": 27.8358, "trades": 1, "taker_buy_volume": 163.74, "taker_buy_quote": 27.8358}, {"ts": 1773393780000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 29.82, "quote_volume": 5.0694, "trades": 1, "taker_buy_volume": 29.82, "taker_buy_quote": 5.0694}, {"ts": 1773393840000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 446.68, "quote_volume": 75.82082, "trades": 2, "taker_buy_volume": 331.9, "taker_buy_quote": 56.423}, {"ts": 1773393900000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 193.15, "quote_volume": 32.79572, "trades": 2, "taker_buy_volume": 153.37, "taker_buy_quote": 26.0729}, {"ts": 1773393960000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 206776.11, "quote_volume": 35152.8995, "trades": 100, "taker_buy_volume": 131023.13, "taker_buy_quote": 22274.8929}, {"ts": 1773394020000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 75623.26, "quote_volume": 12868.3739, "trades": 31, "taker_buy_volume": 75285.78, "taker_buy_quote": 12811.0023}, {"ts": 1773394080000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 261852.67, "quote_volume": 44514.9539, "trades": 93, "taker_buy_volume": 104108.67, "taker_buy_quote": 17698.4739}, {"ts": 1773394140000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 115948.8, "quote_volume": 19711.08526, "trades": 49, "taker_buy_volume": 457.3, "taker_buy_quote": 77.741}, {"ts": 1773394200000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 1265.94, "quote_volume": 215.2098, "trades": 4, "taker_buy_volume": 1265.94, "taker_buy_quote": 215.2098}, {"ts": 1773394260000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 256460.07, "quote_volume": 43598.2119, "trades": 71, "taker_buy_volume": 140191.88, "taker_buy_quote": 23832.6196}, {"ts": 1773394320000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 299598.32, "quote_volume": 50931.7144, "trades": 118, "taker_buy_volume": 122651.84, "taker_buy_quote": 20850.8128}, {"ts": 1773394380000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 199.11, "quote_volume": 33.80689, "trades": 3, "taker_buy_volume": 157.3, "taker_buy_quote": 26.741}, {"ts": 1773394440000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 518.21, "quote_volume": 88.0957, "trades": 1, "taker_buy_volume": 518.21, "taker_buy_quote": 88.0957}, {"ts": 1773394500000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 248168.39, "quote_volume": 42190.50725, "trades": 110, "taker_buy_volume": 142626.88, "taker_buy_quote": 24248.45055}, {"ts": 1773394560000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 2866.36, "quote_volume": 487.91439, "trades": 11, "taker_buy_volume": 633.19, "taker_buy_quote": 108.27549}, {"ts": 1773394620000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 36596.84, "quote_volume": 6221.4628, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394680000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 210.99, "quote_volume": 35.8683, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394740000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 167.65, "quote_volume": 28.5005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394800000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 1514.5, "quote_volume": 257.465, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394860000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 817.05, "quote_volume": 139.02167, "trades": 5, "taker_buy_volume": 123.17, "taker_buy_quote": 21.06207}, {"ts": 1773394920000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 775.82, "quote_volume": 131.8894, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773394980000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 847.22, "quote_volume": 144.0274, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395040000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 7102.25, "quote_volume": 1213.70928, "trades": 11, "taker_buy_volume": 6326.78, "taker_buy_quote": 1081.87938}, {"ts": 1773395100000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 272.02, "quote_volume": 46.2434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395160000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 1120.01, "quote_volume": 190.4017, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395220000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 17715.53, "quote_volume": 3028.57559, "trades": 3, "taker_buy_volume": 16935.49, "taker_buy_quote": 2895.96879}, {"ts": 1773395280000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 1321.59, "quote_volume": 224.99586, "trades": 4, "taker_buy_volume": 325.56, "taker_buy_quote": 55.67076}, {"ts": 1773395340000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395400000, "open": 0.17, "high": 0.172, "low": 0.17, "close": 0.171, "volume": 352373.95, "quote_volume": 60256.56435, "trades": 85, "taker_buy_volume": 350145.41, "taker_buy_quote": 59875.79155}, {"ts": 1773395460000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1637.08, "quote_volume": 279.94068, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395520000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 11109.97, "quote_volume": 1899.80487, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395580000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 162.3, "quote_volume": 27.7533, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395640000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 120.82, "quote_volume": 20.66022, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395700000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1763.07, "quote_volume": 301.48497, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395760000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 1879.7, "quote_volume": 322.01995, "trades": 7, "taker_buy_volume": 591.25, "taker_buy_quote": 101.695}, {"ts": 1773395820000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 1106.05, "quote_volume": 189.39036, "trades": 3, "taker_buy_volume": 255.81, "taker_buy_quote": 43.99932}, {"ts": 1773395880000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 554.67, "quote_volume": 94.84857, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773395940000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 2074.07, "quote_volume": 354.66597, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396000000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 173627.89, "quote_volume": 29690.36919, "trades": 46, "taker_buy_volume": 15224.36, "taker_buy_quote": 2603.36556}, {"ts": 1773396060000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 29.06, "quote_volume": 4.99832, "trades": 1, "taker_buy_volume": 29.06, "taker_buy_quote": 4.99832}, {"ts": 1773396120000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 161.83, "quote_volume": 27.83476, "trades": 1, "taker_buy_volume": 161.83, "taker_buy_quote": 27.83476}, {"ts": 1773396180000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 29.03, "quote_volume": 4.96413, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396240000, "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": 1773396300000, "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": 1773396360000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 200.0, "quote_volume": 34.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396420000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 5294.54, "quote_volume": 910.49905, "trades": 7, "taker_buy_volume": 5132.71, "taker_buy_quote": 882.82612}, {"ts": 1773396480000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 10.03, "quote_volume": 1.71513, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396540000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 1585.83, "quote_volume": 272.59756, "trades": 12, "taker_buy_volume": 1420.63, "taker_buy_quote": 244.34836}, {"ts": 1773396600000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 17.65, "quote_volume": 3.01815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396660000, "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": 1773396720000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 531.37, "quote_volume": 90.86427, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396780000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 2276.72, "quote_volume": 390.19121, "trades": 3, "taker_buy_volume": 872.09, "taker_buy_quote": 149.99948}, {"ts": 1773396840000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 3579.7, "quote_volume": 612.6185, "trades": 2, "taker_buy_volume": 489.8, "taker_buy_quote": 84.2456}, {"ts": 1773396900000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 489.8, "quote_volume": 83.7558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773396960000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 220614.46, "quote_volume": 37725.09858, "trades": 92, "taker_buy_volume": 65720.32, "taker_buy_quote": 11238.20064}, {"ts": 1773397020000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 48471.13, "quote_volume": 8289.35704, "trades": 41, "taker_buy_volume": 793.81, "taker_buy_quote": 136.53532}, {"ts": 1773397080000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 1954.66, "quote_volume": 334.82825, "trades": 5, "taker_buy_volume": 581.39, "taker_buy_quote": 99.99908}, {"ts": 1773397140000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 2799.21, "quote_volume": 479.09147, "trades": 5, "taker_buy_volume": 426.56, "taker_buy_quote": 73.36832}, {"ts": 1773397200000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 11627.9, "quote_volume": 1999.9988, "trades": 1, "taker_buy_volume": 11627.9, "taker_buy_quote": 1999.9988}, {"ts": 1773397260000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 2906.0, "quote_volume": 499.832, "trades": 1, "taker_buy_volume": 2906.0, "taker_buy_quote": 499.832}, {"ts": 1773397320000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 6596.94, "quote_volume": 1129.46143, "trades": 4, "taker_buy_volume": 1384.69, "taker_buy_quote": 238.16668}, {"ts": 1773397380000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 9.3, "quote_volume": 1.5903, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397440000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 1822.81, "quote_volume": 311.72022, "trades": 2, "taker_buy_volume": 19.71, "taker_buy_quote": 3.39012}, {"ts": 1773397500000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 317.27, "quote_volume": 54.49362, "trades": 3, "taker_buy_volume": 240.45, "taker_buy_quote": 41.3574}, {"ts": 1773397560000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 646.6, "quote_volume": 110.91575, "trades": 3, "taker_buy_volume": 347.15, "taker_buy_quote": 59.7098}, {"ts": 1773397620000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1282.17, "quote_volume": 219.25107, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397680000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 177.09, "quote_volume": 30.28239, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397740000, "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": 1773397800000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1082.42, "quote_volume": 185.09382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773397860000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 1452.86, "quote_volume": 249.23558, "trades": 3, "taker_buy_volume": 796.52, "taker_buy_quote": 137.00144}, {"ts": 1773397920000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 4923.6, "quote_volume": 846.8592, "trades": 8, "taker_buy_volume": 4923.6, "taker_buy_quote": 846.8592}, {"ts": 1773397980000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 107072.08, "quote_volume": 18416.55495, "trades": 64, "taker_buy_volume": 107056.63, "taker_buy_quote": 18413.89755}, {"ts": 1773398040000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 3268.13, "quote_volume": 562.11836, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398100000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 7408.93, "quote_volume": 1281.26081, "trades": 3, "taker_buy_volume": 6924.85, "taker_buy_quote": 1197.99905}, {"ts": 1773398160000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 457.07, "quote_volume": 78.80481, "trades": 4, "taker_buy_volume": 188.77, "taker_buy_quote": 32.65721}, {"ts": 1773398220000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 121.39, "quote_volume": 20.9863, "trades": 2, "taker_buy_volume": 107.22, "taker_buy_quote": 18.54906}, {"ts": 1773398280000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 13.51, "quote_volume": 2.32372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398340000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398400000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398460000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 8915.37, "quote_volume": 1533.44364, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398520000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398580000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 120862.69, "quote_volume": 20788.38268, "trades": 39, "taker_buy_volume": 57.97, "taker_buy_quote": 9.97084}, {"ts": 1773398640000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 4150.82, "quote_volume": 713.86251, "trades": 7, "taker_buy_volume": 4072.29, "taker_buy_quote": 700.43388}, {"ts": 1773398700000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 168.8, "quote_volume": 29.0336, "trades": 2, "taker_buy_volume": 168.8, "taker_buy_quote": 29.0336}, {"ts": 1773398760000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 938.18, "quote_volume": 161.36696, "trades": 1, "taker_buy_volume": 938.18, "taker_buy_quote": 161.36696}, {"ts": 1773398820000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 524.12, "quote_volume": 89.68299, "trades": 3, "taker_buy_volume": 58.47, "taker_buy_quote": 10.05684}, {"ts": 1773398880000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 660.01, "quote_volume": 112.86171, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773398940000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 82982.06, "quote_volume": 14273.76563, "trades": 27, "taker_buy_volume": 82921.52, "taker_buy_quote": 14263.35275}, {"ts": 1773399000000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 78091.48, "quote_volume": 13431.73456, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399060000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 56081.99, "quote_volume": 9646.10228, "trades": 46, "taker_buy_volume": 21881.09, "taker_buy_quote": 3763.54748}, {"ts": 1773399120000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 25878.92, "quote_volume": 4474.43004, "trades": 8, "taker_buy_volume": 23255.8, "taker_buy_quote": 4023.2534}, {"ts": 1773399180000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 5869.35, "quote_volume": 1015.34215, "trades": 2, "taker_buy_volume": 5813.95, "taker_buy_quote": 1005.81335}, {"ts": 1773399240000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 19081.43, "quote_volume": 3301.02898, "trades": 7, "taker_buy_volume": 19023.02, "taker_buy_quote": 3290.98246}, {"ts": 1773399300000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 262628.39, "quote_volume": 45172.08308, "trades": 196, "taker_buy_volume": 132772.41, "taker_buy_quote": 22836.85452}, {"ts": 1773399360000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1772.61, "quote_volume": 304.88892, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399420000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 160.89, "quote_volume": 27.67308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399480000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399540000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 19598.54, "quote_volume": 3385.1385, "trades": 3, "taker_buy_volume": 14189.62, "taker_buy_quote": 2454.80426}, {"ts": 1773399600000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 155.07, "quote_volume": 26.67204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399660000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 1040.48, "quote_volume": 180.00304, "trades": 1, "taker_buy_volume": 1040.48, "taker_buy_quote": 180.00304}, {"ts": 1773399720000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 482.67, "quote_volume": 83.50191, "trades": 2, "taker_buy_volume": 482.67, "taker_buy_quote": 83.50191}, {"ts": 1773399780000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 4121.01, "quote_volume": 709.45904, "trades": 5, "taker_buy_volume": 645.32, "taker_buy_quote": 111.64036}, {"ts": 1773399840000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 138277.29, "quote_volume": 23891.04192, "trades": 69, "taker_buy_volume": 78168.12, "taker_buy_quote": 13523.08476}, {"ts": 1773399900000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773399960000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 97068.4, "quote_volume": 16803.30567, "trades": 32, "taker_buy_volume": 96690.88, "taker_buy_quote": 16737.99471}, {"ts": 1773400020000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 199932.24, "quote_volume": 34588.27752, "trades": 65, "taker_buy_volume": 121936.53, "taker_buy_quote": 21095.01969}, {"ts": 1773400080000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 554.03, "quote_volume": 96.08038, "trades": 3, "taker_buy_volume": 233.19, "taker_buy_quote": 40.57506}, {"ts": 1773400140000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 14610.99, "quote_volume": 2539.37548, "trades": 6, "taker_buy_volume": 11674.21, "taker_buy_quote": 2031.31254}, {"ts": 1773400200000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 481.3, "quote_volume": 83.7462, "trades": 2, "taker_buy_volume": 481.3, "taker_buy_quote": 83.7462}, {"ts": 1773400260000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 4120.39, "quote_volume": 713.04747, "trades": 5, "taker_buy_volume": 220.0, "taker_buy_quote": 38.28}, {"ts": 1773400320000, "open": 0.173, "high": 0.174, "low": 0.172, "close": 0.173, "volume": 613401.54, "quote_volume": 106119.55093, "trades": 165, "taker_buy_volume": 257429.39, "taker_buy_quote": 44536.43389}, {"ts": 1773400380000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 10082.94, "quote_volume": 1742.61954, "trades": 8, "taker_buy_volume": 8353.86, "taker_buy_quote": 1445.21778}, {"ts": 1773400440000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400500000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 250602.17, "quote_volume": 43357.60076, "trades": 59, "taker_buy_volume": 250602.17, "taker_buy_quote": 43357.60076}, {"ts": 1773400560000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 5048.61, "quote_volume": 878.45814, "trades": 6, "taker_buy_volume": 5048.61, "taker_buy_quote": 878.45814}, {"ts": 1773400620000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400680000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 2406.82, "quote_volume": 418.78668, "trades": 2, "taker_buy_volume": 2406.82, "taker_buy_quote": 418.78668}, {"ts": 1773400740000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 280476.3, "quote_volume": 48525.2907, "trades": 69, "taker_buy_volume": 204055.13, "taker_buy_quote": 35304.42829}, {"ts": 1773400800000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 5737.58, "quote_volume": 998.27506, "trades": 5, "taker_buy_volume": 5673.72, "taker_buy_quote": 987.22728}, {"ts": 1773400860000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773400920000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 3915.31, "quote_volume": 681.05725, "trades": 5, "taker_buy_volume": 3708.62, "taker_buy_quote": 645.29988}, {"ts": 1773400980000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 527.29, "quote_volume": 91.74846, "trades": 3, "taker_buy_volume": 527.29, "taker_buy_quote": 91.74846}, {"ts": 1773401040000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 5995.85, "quote_volume": 1037.28205, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401100000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 38275.34, "quote_volume": 6621.69162, "trades": 5, "taker_buy_volume": 57.8, "taker_buy_quote": 10.0572}, {"ts": 1773401160000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 114339.6, "quote_volume": 19896.16591, "trades": 86, "taker_buy_volume": 106221.62, "taker_buy_quote": 18483.63739}, {"ts": 1773401220000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 38706.02, "quote_volume": 6726.74043, "trades": 50, "taker_buy_volume": 520.23, "taker_buy_quote": 90.52002}, {"ts": 1773401280000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 786.99, "quote_volume": 136.93626, "trades": 2, "taker_buy_volume": 786.99, "taker_buy_quote": 136.93626}, {"ts": 1773401340000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 317.14, "quote_volume": 55.15316, "trades": 3, "taker_buy_volume": 287.94, "taker_buy_quote": 50.10156}, {"ts": 1773401400000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 7614.13, "quote_volume": 1324.85862, "trades": 5, "taker_buy_volume": 7614.13, "taker_buy_quote": 1324.85862}, {"ts": 1773401460000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 18612.6, "quote_volume": 3220.8919, "trades": 14, "taker_buy_volume": 912.1, "taker_buy_quote": 158.7054}, {"ts": 1773401520000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 3475.28, "quote_volume": 604.69872, "trades": 3, "taker_buy_volume": 3475.28, "taker_buy_quote": 604.69872}, {"ts": 1773401580000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 30167.37, "quote_volume": 5254.49687, "trades": 24, "taker_buy_volume": 30132.3, "taker_buy_quote": 5248.39469}, {"ts": 1773401640000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 82987.06, "quote_volume": 14438.97307, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401700000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401760000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 65985.28, "quote_volume": 11481.43872, "trades": 25, "taker_buy_volume": 65985.28, "taker_buy_quote": 11481.43872}, {"ts": 1773401820000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 192051.1, "quote_volume": 33416.8914, "trades": 44, "taker_buy_volume": 86253.09, "taker_buy_quote": 15008.03766}, {"ts": 1773401880000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 10218.64, "quote_volume": 1778.04336, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773401940000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 2453.5, "quote_volume": 427.06365, "trades": 2, "taker_buy_volume": 154.65, "taker_buy_quote": 27.06375}, {"ts": 1773402000000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 206.46, "quote_volume": 36.08309, "trades": 2, "taker_buy_volume": 159.05, "taker_buy_quote": 27.83375}, {"ts": 1773402060000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 4283.04, "quote_volume": 745.38293, "trades": 3, "taker_buy_volume": 133.97, "taker_buy_quote": 23.44475}, {"ts": 1773402120000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 411.57, "quote_volume": 71.61889, "trades": 2, "taker_buy_volume": 5.71, "taker_buy_quote": 0.99925}, {"ts": 1773402180000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 1457.81, "quote_volume": 253.67061, "trades": 2, "taker_buy_volume": 11.67, "taker_buy_quote": 2.04225}, {"ts": 1773402240000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 2875.11, "quote_volume": 502.30859, "trades": 5, "taker_buy_volume": 2039.45, "taker_buy_quote": 356.90375}, {"ts": 1773402300000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 7755.81, "quote_volume": 1357.26675, "trades": 17, "taker_buy_volume": 7755.81, "taker_buy_quote": 1357.26675}, {"ts": 1773402360000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 57375.08, "quote_volume": 10040.56582, "trades": 4, "taker_buy_volume": 57301.9, "taker_buy_quote": 10027.8325}, {"ts": 1773402420000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 197150.34, "quote_volume": 34302.57942, "trades": 80, "taker_buy_volume": 118559.68, "taker_buy_quote": 20629.38432}, {"ts": 1773402480000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 2629.14, "quote_volume": 457.47036, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402540000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 20127.61, "quote_volume": 3502.20414, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402600000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 270.58, "quote_volume": 47.29234, "trades": 3, "taker_buy_volume": 211.42, "taker_buy_quote": 36.9985}, {"ts": 1773402660000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 318.1, "quote_volume": 55.6675, "trades": 1, "taker_buy_volume": 318.1, "taker_buy_quote": 55.6675}, {"ts": 1773402720000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773402780000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 15347.37, "quote_volume": 2685.20533, "trades": 22, "taker_buy_volume": 14762.95, "taker_buy_quote": 2583.51625}, {"ts": 1773402840000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 75509.9, "quote_volume": 13208.03782, "trades": 43, "taker_buy_volume": 19857.36, "taker_buy_quote": 3475.038}, {"ts": 1773402900000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 285.71, "quote_volume": 49.99925, "trades": 1, "taker_buy_volume": 285.71, "taker_buy_quote": 49.99925}, {"ts": 1773402960000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 21674.86, "quote_volume": 3771.42564, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773403020000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 3354.2, "quote_volume": 583.6308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773403080000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 11690.44, "quote_volume": 2045.66795, "trades": 11, "taker_buy_volume": 11531.39, "taker_buy_quote": 2017.99325}, {"ts": 1773403140000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 261064.32, "quote_volume": 45429.13119, "trades": 71, "taker_buy_volume": 82564.28, "taker_buy_quote": 14370.12423}, {"ts": 1773403200000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 4852.04, "quote_volume": 845.14429, "trades": 9, "taker_buy_volume": 889.33, "taker_buy_quote": 155.63275}, {"ts": 1773403260000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 78761.91, "quote_volume": 13782.21954, "trades": 57, "taker_buy_volume": 45993.75, "taker_buy_quote": 8048.90625}, {"ts": 1773403320000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 40504.72, "quote_volume": 7089.36072, "trades": 83, "taker_buy_volume": 29589.18, "taker_buy_quote": 5179.14122}, {"ts": 1773403380000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 4146.63, "quote_volume": 725.68262, "trades": 5, "taker_buy_volume": 22.37, "taker_buy_quote": 3.93712}, {"ts": 1773403440000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 2544.96, "quote_volume": 446.02779, "trades": 6, "taker_buy_volume": 659.79, "taker_buy_quote": 116.12304}, {"ts": 1773403500000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 1689.63, "quote_volume": 296.81988, "trades": 5, "taker_buy_volume": 1134.63, "taker_buy_quote": 199.69488}, {"ts": 1773403560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2274.44, "quote_volume": 400.30144, "trades": 7, "taker_buy_volume": 2274.44, "taker_buy_quote": 400.30144}, {"ts": 1773403620000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 21792.38, "quote_volume": 3832.47099, "trades": 10, "taker_buy_volume": 18804.49, "taker_buy_quote": 3309.59024}, {"ts": 1773403680000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 13045.78, "quote_volume": 2293.86653, "trades": 9, "taker_buy_volume": 10855.03, "taker_buy_quote": 1910.48528}, {"ts": 1773403740000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 13012.17, "quote_volume": 2290.10684, "trades": 5, "taker_buy_volume": 12977.09, "taker_buy_quote": 2283.96784}, {"ts": 1773403800000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2776.63, "quote_volume": 488.68688, "trades": 5, "taker_buy_volume": 2776.63, "taker_buy_quote": 488.68688}, {"ts": 1773403860000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 426802.95, "quote_volume": 74692.26467, "trades": 86, "taker_buy_volume": 150754.36, "taker_buy_quote": 26383.76142}, {"ts": 1773403920000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 9459.6, "quote_volume": 1655.37072, "trades": 5, "taker_buy_volume": 9400.32, "taker_buy_quote": 1645.056}, {"ts": 1773403980000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 136746.61, "quote_volume": 23936.34607, "trades": 36, "taker_buy_volume": 136659.82, "taker_buy_quote": 23921.15782}, {"ts": 1773404040000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 12764.86, "quote_volume": 2239.74936, "trades": 9, "taker_buy_volume": 5898.86, "taker_buy_quote": 1038.19936}, {"ts": 1773404100000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 6760.58, "quote_volume": 1188.80015, "trades": 5, "taker_buy_volume": 5698.65, "taker_buy_quote": 1002.9624}, {"ts": 1773404160000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 10451.46, "quote_volume": 1837.62726, "trades": 5, "taker_buy_volume": 8621.76, "taker_buy_quote": 1517.42976}, {"ts": 1773404220000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 2635.26, "quote_volume": 463.71693, "trades": 4, "taker_buy_volume": 2546.43, "taker_buy_quote": 448.17168}, {"ts": 1773404280000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 6839.49, "quote_volume": 1196.91075, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773404340000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 6413.08, "quote_volume": 1122.289, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773404400000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 6235.29, "quote_volume": 1091.17575, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773404460000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 3863.76, "quote_volume": 679.19685, "trades": 3, "taker_buy_volume": 3038.85, "taker_buy_quote": 534.8376}, {"ts": 1773404520000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 131513.02, "quote_volume": 23145.54666, "trades": 84, "taker_buy_volume": 120685.31, "taker_buy_quote": 21240.61456}, {"ts": 1773404580000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 286242.03, "quote_volume": 50378.59728, "trades": 88, "taker_buy_volume": 103360.78, "taker_buy_quote": 18191.49728}, {"ts": 1773404640000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 18962.55, "quote_volume": 3334.22234, "trades": 17, "taker_buy_volume": 15776.09, "taker_buy_quote": 2776.59184}, {"ts": 1773404700000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 52964.48, "quote_volume": 9268.784, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773404760000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 474885.74, "quote_volume": 83105.0045, "trades": 95, "taker_buy_volume": 114780.0, "taker_buy_quote": 20086.5}, {"ts": 1773404820000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 130730.5, "quote_volume": 22827.74659, "trades": 55, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773404880000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 7321.07, "quote_volume": 1278.21362, "trades": 5, "taker_buy_volume": 4347.44, "taker_buy_quote": 760.802}, {"ts": 1773404940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 17313.86, "quote_volume": 3029.9255, "trades": 3, "taker_buy_volume": 17313.86, "taker_buy_quote": 3029.9255}, {"ts": 1773405000000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 87374.09, "quote_volume": 15311.64206, "trades": 35, "taker_buy_volume": 82004.27, "taker_buy_quote": 14371.92356}, {"ts": 1773405060000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 6932.94, "quote_volume": 1220.19744, "trades": 2, "taker_buy_volume": 6932.94, "taker_buy_quote": 1220.19744}, {"ts": 1773405120000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 387.79, "quote_volume": 68.02139, "trades": 2, "taker_buy_volume": 158.14, "taker_buy_quote": 27.83264}, {"ts": 1773405180000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 3846.08, "quote_volume": 673.10762, "trades": 6, "taker_buy_volume": 43.62, "taker_buy_quote": 7.67712}, {"ts": 1773405240000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 11567.19, "quote_volume": 2024.25825, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405300000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 209.52, "quote_volume": 36.666, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405360000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 253294.21, "quote_volume": 44579.78096, "trades": 41, "taker_buy_volume": 253294.21, "taker_buy_quote": 44579.78096}, {"ts": 1773405420000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 30096.52, "quote_volume": 5311.16789, "trades": 29, "taker_buy_volume": 14180.37, "taker_buy_quote": 2509.92549}, {"ts": 1773405480000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1001.38, "quote_volume": 176.24288, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405540000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 29407.23, "quote_volume": 5175.67248, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405600000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 808.45, "quote_volume": 142.2872, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773405660000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 215219.41, "quote_volume": 37879.57402, "trades": 47, "taker_buy_volume": 957.86, "taker_buy_quote": 169.54122}, {"ts": 1773405720000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 2888.62, "quote_volume": 509.63241, "trades": 11, "taker_buy_volume": 1235.29, "taker_buy_quote": 218.64633}, {"ts": 1773405780000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 473.1, "quote_volume": 83.7387, "trades": 5, "taker_buy_volume": 473.1, "taker_buy_quote": 83.7387}, {"ts": 1773405840000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 3105.64, "quote_volume": 547.67772, "trades": 10, "taker_buy_volume": 1085.08, "taker_buy_quote": 192.05916}, {"ts": 1773405900000, "open": 0.177, "high": 0.178, "low": 0.176, "close": 0.177, "volume": 182294.93, "quote_volume": 32266.36627, "trades": 92, "taker_buy_volume": 170863.55, "taker_buy_quote": 30243.41268}, {"ts": 1773405960000, "open": 0.177, "high": 0.179, "low": 0.177, "close": 0.179, "volume": 29661.07, "quote_volume": 5293.94691, "trades": 69, "taker_buy_volume": 27132.01, "taker_buy_quote": 4844.46117}, {"ts": 1773406020000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 10865.01, "quote_volume": 1942.42081, "trades": 7, "taker_buy_volume": 8449.03, "taker_buy_quote": 1512.37637}, {"ts": 1773406080000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 278803.85, "quote_volume": 49900.55501, "trades": 172, "taker_buy_volume": 202958.86, "taker_buy_quote": 36329.63594}, {"ts": 1773406140000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 38615.42, "quote_volume": 6908.45119, "trades": 50, "taker_buy_volume": 4476.29, "taker_buy_quote": 801.25591}, {"ts": 1773406200000, "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.18, "volume": 180174.73, "quote_volume": 32252.38787, "trades": 70, "taker_buy_volume": 102304.48, "taker_buy_quote": 18315.07146}, {"ts": 1773406260000, "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 459348.23, "quote_volume": 82222.46221, "trades": 151, "taker_buy_volume": 114857.98, "taker_buy_quote": 20559.66674}, {"ts": 1773406320000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 37269.06, "quote_volume": 6669.95488, "trades": 9, "taker_buy_volume": 36062.2, "taker_buy_quote": 6455.1338}, {"ts": 1773406380000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 69490.09, "quote_volume": 12375.87721, "trades": 68, "taker_buy_volume": 6641.19, "taker_buy_quote": 1188.77301}, {"ts": 1773406440000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 697.78, "quote_volume": 124.20484, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773406500000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 10058.37, "quote_volume": 1792.55192, "trades": 5, "taker_buy_volume": 2162.06, "taker_buy_quote": 387.00874}, {"ts": 1773406560000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 498060.13, "quote_volume": 88639.18755, "trades": 78, "taker_buy_volume": 702.9, "taker_buy_quote": 125.1162}, {"ts": 1773406620000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 39760.61, "quote_volume": 7077.36034, "trades": 10, "taker_buy_volume": 39732.37, "taker_buy_quote": 7072.36186}, {"ts": 1773406680000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 834.29, "quote_volume": 148.47909, "trades": 4, "taker_buy_volume": 809.76, "taker_buy_quote": 144.13728}, {"ts": 1773406740000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 411243.82, "quote_volume": 72790.81165, "trades": 117, "taker_buy_volume": 233880.38, "taker_buy_quote": 41397.48277}, {"ts": 1773406800000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 560.76, "quote_volume": 99.63157, "trades": 4, "taker_buy_volume": 377.05, "taker_buy_quote": 67.1149}, {"ts": 1773406860000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 3400.41, "quote_volume": 602.03995, "trades": 5, "taker_buy_volume": 167.38, "taker_buy_quote": 29.79364}, {"ts": 1773406920000, "open": 0.177, "high": 0.178, "low": 0.176, "close": 0.177, "volume": 207215.93, "quote_volume": 36609.84167, "trades": 48, "taker_buy_volume": 264.55, "taker_buy_quote": 47.00517}, {"ts": 1773406980000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 2021.27, "quote_volume": 357.76479, "trades": 9, "taker_buy_volume": 2021.27, "taker_buy_quote": 357.76479}, {"ts": 1773407040000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 537.96, "quote_volume": 95.21892, "trades": 1, "taker_buy_volume": 537.96, "taker_buy_quote": 95.21892}, {"ts": 1773407100000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773407160000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 6697.9, "quote_volume": 1181.58182, "trades": 10, "taker_buy_volume": 2751.42, "taker_buy_quote": 487.00134}, {"ts": 1773407220000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 2588.09, "quote_volume": 457.58103, "trades": 5, "taker_buy_volume": 2077.19, "taker_buy_quote": 367.66263}, {"ts": 1773407280000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 9350.35, "quote_volume": 1645.9752, "trades": 8, "taker_buy_volume": 313.6, "taker_buy_quote": 55.5072}, {"ts": 1773407340000, "open": 0.176, "high": 0.178, "low": 0.176, "close": 0.177, "volume": 98295.87, "quote_volume": 17398.26792, "trades": 33, "taker_buy_volume": 96540.95, "taker_buy_quote": 17087.80432}, {"ts": 1773407400000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 798.28, "quote_volume": 142.03321, "trades": 6, "taker_buy_volume": 737.65, "taker_buy_quote": 131.3017}, {"ts": 1773407460000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 4941.04, "quote_volume": 879.45896, "trades": 4, "taker_buy_volume": 4894.88, "taker_buy_quote": 871.28864}, {"ts": 1773407520000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 6886.69, "quote_volume": 1225.80769, "trades": 4, "taker_buy_volume": 6863.56, "taker_buy_quote": 1221.71368}, {"ts": 1773407580000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 29319.04, "quote_volume": 5218.60954, "trades": 14, "taker_buy_volume": 29139.46, "taker_buy_quote": 5186.82388}, {"ts": 1773407640000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1571.98, "quote_volume": 279.81244, "trades": 8, "taker_buy_volume": 1571.98, "taker_buy_quote": 279.81244}, {"ts": 1773407700000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 1923.96, "quote_volume": 341.94672, "trades": 9, "taker_buy_volume": 1405.8, "taker_buy_quote": 250.2324}, {"ts": 1773407760000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 721.78, "quote_volume": 128.02268, "trades": 3, "taker_buy_volume": 267.62, "taker_buy_quote": 47.63636}, {"ts": 1773407820000, "open": 0.178, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 343923.94, "quote_volume": 61427.60001, "trades": 103, "taker_buy_volume": 334853.24, "taker_buy_quote": 59804.89443}, {"ts": 1773407880000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 390634.23, "quote_volume": 70305.23981, "trades": 147, "taker_buy_volume": 232604.66, "taker_buy_quote": 41868.8388}, {"ts": 1773407940000, "open": 0.18, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 790150.96, "quote_volume": 142230.64843, "trades": 209, "taker_buy_volume": 461703.9, "taker_buy_quote": 83110.2338}, {"ts": 1773408000000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 20100.8, "quote_volume": 3619.70935, "trades": 15, "taker_buy_volume": 1565.35, "taker_buy_quote": 283.32835}, {"ts": 1773408060000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 52257.34, "quote_volume": 9406.38768, "trades": 34, "taker_buy_volume": 510.91, "taker_buy_quote": 92.03028}, {"ts": 1773408120000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 12497.74, "quote_volume": 2248.52281, "trades": 9, "taker_buy_volume": 11427.35, "taker_buy_quote": 2056.923}, {"ts": 1773408180000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 62033.14, "quote_volume": 11165.9202, "trades": 38, "taker_buy_volume": 58077.32, "taker_buy_quote": 10453.9176}, {"ts": 1773408240000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 147664.8, "quote_volume": 26579.97079, "trades": 47, "taker_buy_volume": 35279.92, "taker_buy_quote": 6350.69239}, {"ts": 1773408300000, "open": 0.18, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 272242.72, "quote_volume": 49004.06318, "trades": 186, "taker_buy_volume": 96954.56, "taker_buy_quote": 17452.37642}, {"ts": 1773408360000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 37491.85, "quote_volume": 6748.23014, "trades": 9, "taker_buy_volume": 37188.99, "taker_buy_quote": 6694.0182}, {"ts": 1773408420000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 37050.53, "quote_volume": 6669.0954, "trades": 6, "taker_buy_volume": 37050.53, "taker_buy_quote": 6669.0954}, {"ts": 1773408480000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 13504.86, "quote_volume": 2428.71241, "trades": 15, "taker_buy_volume": 11342.47, "taker_buy_quote": 2041.6446}, {"ts": 1773408540000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 206.37, "quote_volume": 36.97073, "trades": 3, "taker_buy_volume": 30.5, "taker_buy_quote": 5.49}, {"ts": 1773408600000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 176986.44, "quote_volume": 31855.75878, "trades": 93, "taker_buy_volume": 44082.48, "taker_buy_quote": 7934.8464}, {"ts": 1773408660000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 13013.98, "quote_volume": 2330.76433, "trades": 14, "taker_buy_volume": 1261.91, "taker_buy_quote": 227.1438}, {"ts": 1773408720000, "open": 0.18, "high": 0.182, "low": 0.18, "close": 0.182, "volume": 125118.13, "quote_volume": 22631.93288, "trades": 174, "taker_buy_volume": 106470.89, "taker_buy_quote": 19261.70067}, {"ts": 1773408780000, "open": 0.182, "high": 0.182, "low": 0.18, "close": 0.181, "volume": 109295.91, "quote_volume": 19807.89754, "trades": 102, "taker_buy_volume": 27107.07, "taker_buy_quote": 4932.0655}, {"ts": 1773408840000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 148716.64, "quote_volume": 26770.92967, "trades": 39, "taker_buy_volume": 2356.61, "taker_buy_quote": 426.12427}, {"ts": 1773408900000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 2778.03, "quote_volume": 499.87584, "trades": 6, "taker_buy_volume": 2608.47, "taker_buy_quote": 469.5246}, {"ts": 1773408960000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 244071.87, "quote_volume": 43688.64963, "trades": 176, "taker_buy_volume": 207739.08, "taker_buy_quote": 37185.29532}, {"ts": 1773409020000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 195771.12, "quote_volume": 35238.8016, "trades": 92, "taker_buy_volume": 128320.4, "taker_buy_quote": 23097.672}, {"ts": 1773409080000, "open": 0.18, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 241882.26, "quote_volume": 43536.35963, "trades": 112, "taker_buy_volume": 116016.41, "taker_buy_quote": 20883.47097}, {"ts": 1773409140000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 2595.54, "quote_volume": 467.1972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773409200000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 13315.36, "quote_volume": 2396.53766, "trades": 25, "taker_buy_volume": 1976.07, "taker_buy_quote": 355.6926}, {"ts": 1773409260000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 44561.34, "quote_volume": 7986.82746, "trades": 41, "taker_buy_volume": 10347.6, "taker_buy_quote": 1862.568}, {"ts": 1773409320000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 195942.85, "quote_volume": 35270.45603, "trades": 84, "taker_buy_volume": 111942.21, "taker_buy_quote": 20150.34083}, {"ts": 1773409380000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 12957.35, "quote_volume": 2343.51972, "trades": 13, "taker_buy_volume": 11196.72, "taker_buy_quote": 2026.60632}, {"ts": 1773409440000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 3573.59, "quote_volume": 646.70485, "trades": 7, "taker_buy_volume": 3458.65, "taker_buy_quote": 626.01565}, {"ts": 1773409500000, "open": 0.181, "high": 0.182, "low": 0.18, "close": 0.182, "volume": 161926.29, "quote_volume": 29309.18262, "trades": 58, "taker_buy_volume": 62375.12, "taker_buy_quote": 11290.53588}, {"ts": 1773409560000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 13587.72, "quote_volume": 2469.14063, "trades": 33, "taker_buy_volume": 9763.31, "taker_buy_quote": 1776.92242}, {"ts": 1773409620000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 154800.86, "quote_volume": 28173.72631, "trades": 28, "taker_buy_volume": 154770.65, "taker_buy_quote": 28168.2583}, {"ts": 1773409680000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 276379.42, "quote_volume": 50281.99633, "trades": 80, "taker_buy_volume": 78690.71, "taker_buy_quote": 14321.70922}, {"ts": 1773409740000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 7151.53, "quote_volume": 1299.83086, "trades": 11, "taker_buy_volume": 5403.93, "taker_buy_quote": 983.51526}, {"ts": 1773409800000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 19455.62, "quote_volume": 3540.26793, "trades": 9, "taker_buy_volume": 18800.71, "taker_buy_quote": 3421.72922}, {"ts": 1773409860000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 320415.09, "quote_volume": 57995.13129, "trades": 126, "taker_buy_volume": 124692.77, "taker_buy_quote": 22569.39137}, {"ts": 1773409920000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 6210.73, "quote_volume": 1124.14213, "trades": 11, "taker_buy_volume": 6210.73, "taker_buy_quote": 1124.14213}, {"ts": 1773409980000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 5985.88, "quote_volume": 1083.24858, "trades": 10, "taker_buy_volume": 5790.18, "taker_buy_quote": 1048.02258}, {"ts": 1773410040000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 4687.63, "quote_volume": 848.46103, "trades": 8, "taker_buy_volume": 4687.63, "taker_buy_quote": 848.46103}, {"ts": 1773410100000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 3254.19, "quote_volume": 588.13119, "trades": 4, "taker_buy_volume": 2376.99, "taker_buy_quote": 430.23519}, {"ts": 1773410160000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 475.38, "quote_volume": 85.5684, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773410220000, "open": 0.18, "high": 0.181, "low": 0.179, "close": 0.179, "volume": 348352.88, "quote_volume": 62688.99504, "trades": 145, "taker_buy_volume": 149673.95, "taker_buy_quote": 26941.34415}, {"ts": 1773410280000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 465887.13, "quote_volume": 83858.56163, "trades": 107, "taker_buy_volume": 264221.89, "taker_buy_quote": 47559.9402}, {"ts": 1773410340000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 1736.86, "quote_volume": 312.40018, "trades": 3, "taker_buy_volume": 1502.24, "taker_buy_quote": 270.4032}, {"ts": 1773410400000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 671060.51, "quote_volume": 121113.38677, "trades": 189, "taker_buy_volume": 413722.73, "taker_buy_quote": 74708.53185}, {"ts": 1773410460000, "open": 0.18, "high": 0.181, "low": 0.179, "close": 0.181, "volume": 311259.37, "quote_volume": 56026.5952, "trades": 126, "taker_buy_volume": 223102.39, "taker_buy_quote": 40158.5682}, {"ts": 1773410520000, "open": 0.181, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 19160.62, "quote_volume": 3447.01547, "trades": 21, "taker_buy_volume": 4151.31, "taker_buy_quote": 749.99823}, {"ts": 1773410580000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 7355.05, "quote_volume": 1316.70718, "trades": 8, "taker_buy_volume": 153.23, "taker_buy_quote": 27.5814}, {"ts": 1773410640000, "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 372319.36, "quote_volume": 66645.16552, "trades": 171, "taker_buy_volume": 139690.11, "taker_buy_quote": 25004.61301}, {"ts": 1773410700000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 943.44, "quote_volume": 168.29958, "trades": 11, "taker_buy_volume": 367.26, "taker_buy_quote": 65.73954}, {"ts": 1773410760000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 155.05, "quote_volume": 27.5989, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773410820000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 699.79, "quote_volume": 124.56262, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773410880000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 102397.51, "quote_volume": 18221.43628, "trades": 75, "taker_buy_volume": 86943.35, "taker_buy_quote": 15475.9163}, {"ts": 1773410940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 23389.59, "quote_volume": 4139.95743, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773411000000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 1364.72, "quote_volume": 241.83792, "trades": 8, "taker_buy_volume": 282.48, "taker_buy_quote": 50.28144}, {"ts": 1773411060000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 47409.14, "quote_volume": 8423.91853, "trades": 18, "taker_buy_volume": 32500.75, "taker_buy_quote": 5785.1335}, {"ts": 1773411120000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 25325.23, "quote_volume": 4488.36412, "trades": 14, "taker_buy_volume": 5798.41, "taker_buy_quote": 1032.11698}, {"ts": 1773411180000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 2140.94, "quote_volume": 379.3094, "trades": 3, "taker_buy_volume": 363.02, "taker_buy_quote": 64.61756}, {"ts": 1773411240000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 12062.0, "quote_volume": 2135.27782, "trades": 3, "taker_buy_volume": 303.82, "taker_buy_quote": 54.07996}, {"ts": 1773411300000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 145.22, "quote_volume": 25.70394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773411360000, "open": 0.178, "high": 0.178, "low": 0.176, "close": 0.177, "volume": 212544.95, "quote_volume": 37628.47936, "trades": 88, "taker_buy_volume": 15197.65, "taker_buy_quote": 2700.18454}, {"ts": 1773411420000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 6559.67, "quote_volume": 1155.92938, "trades": 7, "taker_buy_volume": 1427.46, "taker_buy_quote": 252.66042}, {"ts": 1773411480000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 27595.85, "quote_volume": 4883.82909, "trades": 19, "taker_buy_volume": 26959.49, "taker_buy_quote": 4771.82973}, {"ts": 1773411540000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 3108.23, "quote_volume": 549.87055, "trades": 2, "taker_buy_volume": 2822.07, "taker_buy_quote": 499.50639}, {"ts": 1773411600000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 212.64, "quote_volume": 37.42464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773411660000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 333447.35, "quote_volume": 58686.7336, "trades": 106, "taker_buy_volume": 87171.05, "taker_buy_quote": 15342.1048}, {"ts": 1773411720000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 19406.38, "quote_volume": 3403.32193, "trades": 36, "taker_buy_volume": 7205.43, "taker_buy_quote": 1268.15568}, {"ts": 1773411780000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 25596.08, "quote_volume": 4480.51058, "trades": 14, "taker_buy_volume": 1196.58, "taker_buy_quote": 210.59808}, {"ts": 1773411840000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 38013.06, "quote_volume": 6688.26469, "trades": 68, "taker_buy_volume": 28205.87, "taker_buy_quote": 4964.23312}, {"ts": 1773411900000, "open": 0.176, "high": 0.177, "low": 0.175, "close": 0.176, "volume": 323087.72, "quote_volume": 56865.05656, "trades": 178, "taker_buy_volume": 207490.37, "taker_buy_quote": 36522.71496}, {"ts": 1773411960000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 7515.93, "quote_volume": 1316.28975, "trades": 6, "taker_buy_volume": 1002.0, "taker_buy_quote": 176.352}, {"ts": 1773412020000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 5190.91, "quote_volume": 913.25253, "trades": 10, "taker_buy_volume": 4843.28, "taker_buy_quote": 852.41728}, {"ts": 1773412080000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 56818.18, "quote_volume": 9999.99968, "trades": 1, "taker_buy_volume": 56818.18, "taker_buy_quote": 9999.99968}, {"ts": 1773412140000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 45120.86, "quote_volume": 7926.34995, "trades": 15, "taker_buy_volume": 30199.45, "taker_buy_quote": 5315.1032}, {"ts": 1773412200000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 578.24, "quote_volume": 101.45396, "trades": 3, "taker_buy_volume": 261.96, "taker_buy_quote": 46.10496}, {"ts": 1773412260000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 152707.94, "quote_volume": 26876.14163, "trades": 43, "taker_buy_volume": 52499.3, "taker_buy_quote": 9239.8768}, {"ts": 1773412320000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 6132.18, "quote_volume": 1079.26368, "trades": 5, "taker_buy_volume": 6132.18, "taker_buy_quote": 1079.26368}, {"ts": 1773412380000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773412440000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 85618.52, "quote_volume": 14989.48348, "trades": 85, "taker_buy_volume": 6242.48, "taker_buy_quote": 1098.67648}, {"ts": 1773412500000, "open": 0.176, "high": 0.176, "low": 0.174, "close": 0.175, "volume": 12475.32, "quote_volume": 2181.18948, "trades": 32, "taker_buy_volume": 493.66, "taker_buy_quote": 86.54818}, {"ts": 1773412560000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 5030.2, "quote_volume": 876.59548, "trades": 6, "taker_buy_volume": 1340.68, "taker_buy_quote": 234.619}, {"ts": 1773412620000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 186549.96, "quote_volume": 32646.243, "trades": 47, "taker_buy_volume": 100453.58, "taker_buy_quote": 17579.3765}, {"ts": 1773412680000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 34547.27, "quote_volume": 6045.77225, "trades": 22, "taker_buy_volume": 32869.48, "taker_buy_quote": 5752.159}, {"ts": 1773412740000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 35226.69, "quote_volume": 6164.67075, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773412800000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1136.55, "quote_volume": 198.89625, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773412860000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 270.14, "quote_volume": 47.2745, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773412920000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 40438.6, "quote_volume": 7073.82961, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773412980000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 208125.32, "quote_volume": 36306.40632, "trades": 34, "taker_buy_volume": 92600.64, "taker_buy_quote": 16205.112}, {"ts": 1773413040000, "open": 0.175, "high": 0.175, "low": 0.173, "close": 0.174, "volume": 249477.15, "quote_volume": 43459.14897, "trades": 77, "taker_buy_volume": 52243.78, "taker_buy_quote": 9141.35984}, {"ts": 1773413100000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 11375.04, "quote_volume": 1979.30558, "trades": 24, "taker_buy_volume": 11329.25, "taker_buy_quote": 1971.33812}, {"ts": 1773413160000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 219719.47, "quote_volume": 38231.34683, "trades": 126, "taker_buy_volume": 120216.59, "taker_buy_quote": 20917.84571}, {"ts": 1773413220000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 324990.09, "quote_volume": 56547.70153, "trades": 169, "taker_buy_volume": 181289.58, "taker_buy_quote": 31544.38692}, {"ts": 1773413280000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 5981.49, "quote_volume": 1037.25094, "trades": 6, "taker_buy_volume": 2453.17, "taker_buy_quote": 426.85158}, {"ts": 1773413340000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 5159.5, "quote_volume": 892.753, "trades": 3, "taker_buy_volume": 159.5, "taker_buy_quote": 27.753}, {"ts": 1773413400000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 2131.64, "quote_volume": 368.77372, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773413460000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 496.35, "quote_volume": 86.07153, "trades": 4, "taker_buy_volume": 202.98, "taker_buy_quote": 35.31852}, {"ts": 1773413520000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 15258.34, "quote_volume": 2639.69282, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773413580000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 12058.49, "quote_volume": 2086.11877, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773413640000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 18807.12, "quote_volume": 3268.77757, "trades": 4, "taker_buy_volume": 15145.81, "taker_buy_quote": 2635.37094}, {"ts": 1773413700000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 27042.15, "quote_volume": 4678.29195, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773413760000, "open": 0.173, "high": 0.174, "low": 0.172, "close": 0.173, "volume": 128692.82, "quote_volume": 22286.2486, "trades": 99, "taker_buy_volume": 28950.97, "taker_buy_quote": 5032.05498}, {"ts": 1773413820000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 7996.83, "quote_volume": 1375.45476, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773413880000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 155.24, "quote_volume": 26.85652, "trades": 2, "taker_buy_volume": 155.24, "taker_buy_quote": 26.85652}, {"ts": 1773413940000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 46063.89, "quote_volume": 7969.30296, "trades": 33, "taker_buy_volume": 45944.15, "taker_buy_quote": 7948.58794}, {"ts": 1773414000000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 5596.51, "quote_volume": 968.19623, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773414060000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 567.27, "quote_volume": 98.13771, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773414120000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 95915.91, "quote_volume": 16593.45243, "trades": 54, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773414180000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 80420.63, "quote_volume": 13912.76899, "trades": 26, "taker_buy_volume": 71845.0, "taker_buy_quote": 12429.185}, {"ts": 1773414240000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 13347.63, "quote_volume": 2309.13999, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773414300000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 6384.99, "quote_volume": 1104.60327, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773414360000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 40683.92, "quote_volume": 7079.77613, "trades": 59, "taker_buy_volume": 40257.09, "taker_buy_quote": 7005.50771}, {"ts": 1773414420000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 18873.26, "quote_volume": 3283.94724, "trades": 48, "taker_buy_volume": 3536.09, "taker_buy_quote": 615.27966}, {"ts": 1773414480000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773414540000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 682.95, "quote_volume": 118.8333, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773414600000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 2057.23, "quote_volume": 360.00025, "trades": 4, "taker_buy_volume": 2042.23, "taker_buy_quote": 357.39025}, {"ts": 1773414660000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 47868.11, "quote_volume": 8328.17719, "trades": 21, "taker_buy_volume": 5303.95, "taker_buy_quote": 922.8873}, {"ts": 1773414720000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 143775.97, "quote_volume": 25017.01878, "trades": 28, "taker_buy_volume": 143766.82, "taker_buy_quote": 25015.42668}, {"ts": 1773414780000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 2010.19, "quote_volume": 349.77306, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773414840000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1196.58, "quote_volume": 208.20492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773414900000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 5965.65, "quote_volume": 1038.6901, "trades": 3, "taker_buy_volume": 667.0, "taker_buy_quote": 116.725}, {"ts": 1773414960000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 12000.0, "quote_volume": 2100.0, "trades": 3, "taker_buy_volume": 12000.0, "taker_buy_quote": 2100.0}, {"ts": 1773415020000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415080000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 756.18, "quote_volume": 131.76114, "trades": 4, "taker_buy_volume": 185.82, "taker_buy_quote": 32.5185}, {"ts": 1773415140000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 238524.91, "quote_volume": 41741.98241, "trades": 132, "taker_buy_volume": 77067.7, "taker_buy_quote": 13486.97066}, {"ts": 1773415200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 3850.49, "quote_volume": 673.83575, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415260000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 35669.2, "quote_volume": 6242.11, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 257820.78, "quote_volume": 45118.6365, "trades": 82, "taker_buy_volume": 145367.33, "taker_buy_quote": 25439.28275}, {"ts": 1773415380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 22953.39, "quote_volume": 4016.84325, "trades": 44, "taker_buy_volume": 1797.58, "taker_buy_quote": 314.5765}, {"ts": 1773415440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 73265.21, "quote_volume": 12821.41175, "trades": 21, "taker_buy_volume": 73265.21, "taker_buy_quote": 12821.41175}, {"ts": 1773415500000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 106949.51, "quote_volume": 18716.16425, "trades": 38, "taker_buy_volume": 8295.34, "taker_buy_quote": 1451.6845}, {"ts": 1773415560000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 136424.75, "quote_volume": 23874.33125, "trades": 54, "taker_buy_volume": 6733.78, "taker_buy_quote": 1178.4115}, {"ts": 1773415620000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 35449.08, "quote_volume": 6203.40674, "trades": 37, "taker_buy_volume": 32584.53, "taker_buy_quote": 5702.29275}, {"ts": 1773415680000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 7354.41, "quote_volume": 1279.66734, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773415740000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 991.07, "quote_volume": 173.43725, "trades": 1, "taker_buy_volume": 991.07, "taker_buy_quote": 173.43725}, {"ts": 1773415800000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 28571.42, "quote_volume": 4999.9985, "trades": 1, "taker_buy_volume": 28571.42, "taker_buy_quote": 4999.9985}, {"ts": 1773415860000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 57319.61, "quote_volume": 10030.9482, "trades": 22, "taker_buy_volume": 55603.88, "taker_buy_quote": 9730.69545}, {"ts": 1773415920000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 9358.98, "quote_volume": 1643.50331, "trades": 9, "taker_buy_volume": 5681.81, "taker_buy_quote": 999.99856}, {"ts": 1773415980000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 64.45, "quote_volume": 11.27875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773416040000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1683.31, "quote_volume": 294.57925, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773416100000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 151080.47, "quote_volume": 26425.12216, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773416160000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 3423.14, "quote_volume": 598.49992, "trades": 2, "taker_buy_volume": 2873.56, "taker_buy_quote": 502.873}, {"ts": 1773416220000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 769.83, "quote_volume": 134.09984, "trades": 4, "taker_buy_volume": 149.42, "taker_buy_quote": 26.1485}, {"ts": 1773416280000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 159.05, "quote_volume": 27.6747, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773416340000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 47.41, "quote_volume": 8.29675, "trades": 1, "taker_buy_volume": 47.41, "taker_buy_quote": 8.29675}, {"ts": 1773416400000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 504.53, "quote_volume": 88.26402, "trades": 3, "taker_buy_volume": 475.8, "taker_buy_quote": 83.265}, {"ts": 1773416460000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 628.24, "quote_volume": 109.31376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773416520000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 464554.29, "quote_volume": 80805.83619, "trades": 191, "taker_buy_volume": 217504.55, "taker_buy_quote": 37845.7917}, {"ts": 1773416580000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 233067.34, "quote_volume": 40553.31772, "trades": 93, "taker_buy_volume": 110877.47, "taker_buy_quote": 19292.67978}, {"ts": 1773416640000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 16175.95, "quote_volume": 2814.6153, "trades": 30, "taker_buy_volume": 398.39, "taker_buy_quote": 69.31986}, {"ts": 1773416700000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 131190.82, "quote_volume": 22827.77673, "trades": 60, "taker_buy_volume": 124182.76, "taker_buy_quote": 21608.37429}, {"ts": 1773416760000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 3402.25, "quote_volume": 595.39375, "trades": 2, "taker_buy_volume": 3402.25, "taker_buy_quote": 595.39375}, {"ts": 1773416820000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 27.35, "quote_volume": 4.7589, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773416880000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 7124.77, "quote_volume": 1239.70998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773416940000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1515.62, "quote_volume": 263.71788, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417000000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 83931.83, "quote_volume": 14683.46743, "trades": 49, "taker_buy_volume": 59452.02, "taker_buy_quote": 10404.1035}, {"ts": 1773417060000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 1304.67, "quote_volume": 228.01438, "trades": 7, "taker_buy_volume": 1001.8, "taker_buy_quote": 175.315}, {"ts": 1773417120000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 414.09, "quote_volume": 72.09822, "trades": 2, "taker_buy_volume": 46.56, "taker_buy_quote": 8.148}, {"ts": 1773417180000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 112330.89, "quote_volume": 19544.56293, "trades": 49, "taker_buy_volume": 26789.71, "taker_buy_quote": 4661.40954}, {"ts": 1773417240000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 2931.0, "quote_volume": 507.063, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417300000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 163636.36, "quote_volume": 28304.98647, "trades": 38, "taker_buy_volume": 27323.15, "taker_buy_quote": 4726.90495}, {"ts": 1773417360000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 136079.5, "quote_volume": 23538.78742, "trades": 31, "taker_buy_volume": 133113.42, "taker_buy_quote": 23028.62166}, {"ts": 1773417420000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 860.54, "quote_volume": 148.90731, "trades": 2, "taker_buy_volume": 33.89, "taker_buy_quote": 5.89686}, {"ts": 1773417480000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 996.55, "quote_volume": 172.54682, "trades": 5, "taker_buy_volume": 143.67, "taker_buy_quote": 24.99858}, {"ts": 1773417540000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 8140.52, "quote_volume": 1408.30996, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417600000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 167123.09, "quote_volume": 29073.01945, "trades": 40, "taker_buy_volume": 84746.99, "taker_buy_quote": 14745.97626}, {"ts": 1773417660000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 1725.97, "quote_volume": 298.91273, "trades": 3, "taker_buy_volume": 319.92, "taker_buy_quote": 55.66608}, {"ts": 1773417720000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 214.54, "quote_volume": 37.11542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417780000, "open": 0.173, "high": 0.174, "low": 0.172, "close": 0.173, "volume": 531389.41, "quote_volume": 91930.33427, "trades": 165, "taker_buy_volume": 286060.96, "taker_buy_quote": 49488.62678}, {"ts": 1773417840000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 15661.51, "quote_volume": 2697.95868, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417900000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 101.31, "quote_volume": 17.42532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773417960000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773418020000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 118.44, "quote_volume": 20.37168, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773418080000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 39401.22, "quote_volume": 6816.41106, "trades": 25, "taker_buy_volume": 28343.28, "taker_buy_quote": 4903.38744}, {"ts": 1773418140000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 67079.56, "quote_volume": 11604.76388, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773418200000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 3115.79, "quote_volume": 539.03167, "trades": 7, "taker_buy_volume": 3115.79, "taker_buy_quote": 539.03167}, {"ts": 1773418260000, "open": 0.172, "high": 0.173, "low": 0.171, "close": 0.172, "volume": 2185184.27, "quote_volume": 374298.9373, "trades": 435, "taker_buy_volume": 148049.32, "taker_buy_quote": 25464.66784}, {"ts": 1773418320000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 173212.32, "quote_volume": 29788.9252, "trades": 46, "taker_buy_volume": 169618.48, "taker_buy_quote": 29174.37856}, {"ts": 1773418380000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 76976.29, "quote_volume": 13164.23111, "trades": 42, "taker_buy_volume": 1285.52, "taker_buy_quote": 221.10944}, {"ts": 1773418440000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 2220.45, "quote_volume": 380.94736, "trades": 9, "taker_buy_volume": 1250.41, "taker_buy_quote": 215.07052}, {"ts": 1773418500000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773418560000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 4340.94, "quote_volume": 742.38794, "trades": 26, "taker_buy_volume": 87.2, "taker_buy_quote": 14.9984}, {"ts": 1773418620000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 53688.54, "quote_volume": 9180.92625, "trades": 102, "taker_buy_volume": 24903.75, "taker_buy_quote": 4258.72716}, {"ts": 1773418680000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 15641.51, "quote_volume": 2688.53014, "trades": 26, "taker_buy_volume": 13831.93, "taker_buy_quote": 2379.09196}, {"ts": 1773418740000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 395.83, "quote_volume": 67.68693, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773418800000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 58.47, "quote_volume": 9.99837, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773418860000, "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": 1773418920000, "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": 1773418980000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 3257.13, "quote_volume": 556.96923, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773419040000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 900.0, "quote_volume": 153.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773419100000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 11646.25, "quote_volume": 2003.13665, "trades": 6, "taker_buy_volume": 11627.9, "taker_buy_quote": 1999.9988}, {"ts": 1773419160000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 215171.96, "quote_volume": 36794.96026, "trades": 120, "taker_buy_volume": 103341.0, "taker_buy_quote": 17671.8661}, {"ts": 1773419220000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 5354.91, "quote_volume": 920.23584, "trades": 15, "taker_buy_volume": 4546.23, "taker_buy_quote": 781.95156}, {"ts": 1773419280000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 574.07, "quote_volume": 98.65146, "trades": 4, "taker_buy_volume": 485.49, "taker_buy_quote": 83.50428}, {"ts": 1773419340000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 58.77, "quote_volume": 10.04967, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773419400000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 245844.17, "quote_volume": 42285.2679, "trades": 136, "taker_buy_volume": 245844.17, "taker_buy_quote": 42285.2679}, {"ts": 1773419460000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 549.13, "quote_volume": 94.99949, "trades": 1, "taker_buy_volume": 549.13, "taker_buy_quote": 94.99949}, {"ts": 1773419520000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773419580000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773419640000, "open": 0.172, "high": 0.174, "low": 0.172, "close": 0.173, "volume": 513272.38, "quote_volume": 88793.14376, "trades": 250, "taker_buy_volume": 252796.77, "taker_buy_quote": 43734.50671}, {"ts": 1773419700000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 108608.83, "quote_volume": 18789.32759, "trades": 246, "taker_buy_volume": 91469.49, "taker_buy_quote": 15824.22177}, {"ts": 1773419760000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 56729.63, "quote_volume": 9814.6462, "trades": 24, "taker_buy_volume": 56729.63, "taker_buy_quote": 9814.6462}, {"ts": 1773419820000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 215.79, "quote_volume": 37.49163, "trades": 5, "taker_buy_volume": 159.96, "taker_buy_quote": 27.83304}, {"ts": 1773419880000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 641.68, "quote_volume": 111.01064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773419940000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 341061.51, "quote_volume": 59003.98576, "trades": 150, "taker_buy_volume": 201045.32, "taker_buy_quote": 34781.18489}, {"ts": 1773420000000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 5316.96, "quote_volume": 921.27086, "trades": 3, "taker_buy_volume": 1436.78, "taker_buy_quote": 249.99972}, {"ts": 1773420060000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 79.92, "quote_volume": 13.82616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773420120000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 116.6, "quote_volume": 20.1718, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773420180000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1436.78, "quote_volume": 249.99972, "trades": 1, "taker_buy_volume": 1436.78, "taker_buy_quote": 249.99972}, {"ts": 1773420240000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 981.76, "quote_volume": 170.32624, "trades": 2, "taker_buy_volume": 481.76, "taker_buy_quote": 83.82624}, {"ts": 1773420300000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 57.47, "quote_volume": 9.99978, "trades": 2, "taker_buy_volume": 57.47, "taker_buy_quote": 9.99978}, {"ts": 1773420360000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 319.92, "quote_volume": 55.66608, "trades": 1, "taker_buy_volume": 319.92, "taker_buy_quote": 55.66608}, {"ts": 1773420420000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 484.15, "quote_volume": 84.2421, "trades": 1, "taker_buy_volume": 484.15, "taker_buy_quote": 84.2421}, {"ts": 1773420480000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 11945.11, "quote_volume": 2078.33465, "trades": 6, "taker_buy_volume": 11830.62, "taker_buy_quote": 2058.52788}, {"ts": 1773420540000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773420600000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773420660000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773420720000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 3033.52, "quote_volume": 527.67252, "trades": 2, "taker_buy_volume": 2873.56, "taker_buy_quote": 499.99944}, {"ts": 1773420780000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 2140.74, "quote_volume": 370.34802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773420840000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773420900000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 22.41, "quote_volume": 3.89934, "trades": 1, "taker_buy_volume": 22.41, "taker_buy_quote": 3.89934}, {"ts": 1773420960000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 3393.01, "quote_volume": 586.99073, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773421020000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 147865.8, "quote_volume": 25582.08682, "trades": 49, "taker_buy_volume": 6828.3, "taker_buy_quote": 1182.59932}, {"ts": 1773421080000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 160754.62, "quote_volume": 27810.54926, "trades": 72, "taker_buy_volume": 23913.7, "taker_buy_quote": 4137.0701}, {"ts": 1773421140000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 45151.94, "quote_volume": 7811.08258, "trades": 53, "taker_buy_volume": 6970.56, "taker_buy_quote": 1205.90688}, {"ts": 1773421200000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 1267.61, "quote_volume": 219.29653, "trades": 4, "taker_buy_volume": 1267.61, "taker_buy_quote": 219.29653}, {"ts": 1773421260000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 268471.92, "quote_volume": 46445.64216, "trades": 59, "taker_buy_volume": 186419.49, "taker_buy_quote": 32250.57177}, {"ts": 1773421320000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 857.43, "quote_volume": 148.11964, "trades": 2, "taker_buy_volume": 641.68, "taker_buy_quote": 111.01064}, {"ts": 1773421380000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773421440000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773421500000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773421560000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1141.71, "quote_volume": 196.37412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773421620000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 239.29, "quote_volume": 41.15788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773421680000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 509.98, "quote_volume": 88.21945, "trades": 2, "taker_buy_volume": 502.89, "taker_buy_quote": 86.99997}, {"ts": 1773421740000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 211685.61, "quote_volume": 36621.87989, "trades": 76, "taker_buy_volume": 91571.06, "taker_buy_quote": 15842.06274}, {"ts": 1773421800000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 644.97, "quote_volume": 112.15756, "trades": 3, "taker_buy_volume": 577.75, "taker_buy_quote": 100.5285}, {"ts": 1773421860000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 1571.15, "quote_volume": 271.80895, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773421920000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 1442.86, "quote_volume": 249.61478, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773421980000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 1468.94, "quote_volume": 254.12662, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773422040000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 479.88, "quote_volume": 83.01924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773422100000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 2055.76, "quote_volume": 355.64648, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773422160000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773422220000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 94340.42, "quote_volume": 16320.75666, "trades": 24, "taker_buy_volume": 996.0, "taker_buy_quote": 172.308}, {"ts": 1773422280000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 91.27, "quote_volume": 15.69844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773422340000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 119639.78, "quote_volume": 20697.68194, "trades": 86, "taker_buy_volume": 112836.13, "taker_buy_quote": 19520.65049}, {"ts": 1773422400000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 121725.93, "quote_volume": 21054.7649, "trades": 25, "taker_buy_volume": 163.54, "taker_buy_quote": 28.29242}, {"ts": 1773422460000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 63666.37, "quote_volume": 11012.03047, "trades": 18, "taker_buy_volume": 61414.83, "taker_buy_quote": 10624.76559}, {"ts": 1773422520000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 70.08, "quote_volume": 12.10242, "trades": 3, "taker_buy_volume": 48.66, "taker_buy_quote": 8.41818}, {"ts": 1773422580000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773422640000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773422700000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 23549.73, "quote_volume": 4050.55356, "trades": 54, "taker_buy_volume": 3017.95, "taker_buy_quote": 519.0874}, {"ts": 1773422760000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 2413.82, "quote_volume": 415.17704, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773422820000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 81953.39, "quote_volume": 14095.72631, "trades": 31, "taker_buy_volume": 161.36, "taker_buy_quote": 27.75392}, {"ts": 1773422880000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 15931.46, "quote_volume": 2738.71614, "trades": 3, "taker_buy_volume": 14436.48, "taker_buy_quote": 2483.07456}, {"ts": 1773422940000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 807.74, "quote_volume": 138.93128, "trades": 2, "taker_buy_volume": 807.74, "taker_buy_quote": 138.93128}, {"ts": 1773423000000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 135.57, "quote_volume": 23.18247, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773423060000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 21648.66, "quote_volume": 3701.92086, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773423120000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 19.76, "quote_volume": 3.39872, "trades": 1, "taker_buy_volume": 19.76, "taker_buy_quote": 3.39872}, {"ts": 1773423180000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 1585.61, "quote_volume": 271.46102, "trades": 3, "taker_buy_volume": 321.71, "taker_buy_quote": 55.33412}, {"ts": 1773423240000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 133784.16, "quote_volume": 22877.09136, "trades": 63, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773423300000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1180.58, "quote_volume": 201.87918, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773423360000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 158610.66, "quote_volume": 27122.42286, "trades": 69, "taker_buy_volume": 141108.0, "taker_buy_quote": 24129.468}, {"ts": 1773423420000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 91379.66, "quote_volume": 15625.44332, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773423480000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 190656.15, "quote_volume": 32602.18967, "trades": 85, "taker_buy_volume": 190644.17, "taker_buy_quote": 32600.15307}, {"ts": 1773423540000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 338530.35, "quote_volume": 57888.09522, "trades": 296, "taker_buy_volume": 252293.18, "taker_buy_quote": 43142.13378}, {"ts": 1773423600000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 453.96, "quote_volume": 77.3016, "trades": 2, "taker_buy_volume": 128.4, "taker_buy_quote": 21.9564}, {"ts": 1773423660000, "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": 1773423720000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 1018.11, "quote_volume": 173.1667, "trades": 16, "taker_buy_volume": 88.0, "taker_buy_quote": 15.048}, {"ts": 1773423780000, "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": 1773423840000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 6069.49, "quote_volume": 1031.8133, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773423900000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 71.0, "quote_volume": 12.07, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773423960000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 210957.08, "quote_volume": 35849.98905, "trades": 96, "taker_buy_volume": 4397.32, "taker_buy_quote": 747.5444}, {"ts": 1773424020000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 91112.41, "quote_volume": 15488.56112, "trades": 19, "taker_buy_volume": 90563.83, "taker_buy_quote": 15395.8511}, {"ts": 1773424080000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 260487.4, "quote_volume": 44282.93304, "trades": 158, "taker_buy_volume": 31402.37, "taker_buy_quote": 5338.47794}, {"ts": 1773424140000, "open": 0.171, "high": 0.171, "low": 0.169, "close": 0.17, "volume": 178042.61, "quote_volume": 30267.24544, "trades": 57, "taker_buy_volume": 122551.26, "taker_buy_quote": 20833.72595}, {"ts": 1773424200000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 6731.89, "quote_volume": 1144.4213, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424260000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 252451.37, "quote_volume": 42883.33411, "trades": 48, "taker_buy_volume": 121505.55, "taker_buy_quote": 20655.9435}, {"ts": 1773424320000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 30129.59, "quote_volume": 5122.0303, "trades": 61, "taker_buy_volume": 30129.59, "taker_buy_quote": 5122.0303}, {"ts": 1773424380000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 106927.51, "quote_volume": 18177.6767, "trades": 37, "taker_buy_volume": 106927.51, "taker_buy_quote": 18177.6767}, {"ts": 1773424440000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 488.36, "quote_volume": 83.0212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424500000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 3949.89, "quote_volume": 671.4813, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424560000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424620000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424680000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 11940.5, "quote_volume": 2038.65692, "trades": 6, "taker_buy_volume": 8771.92, "taker_buy_quote": 1499.99832}, {"ts": 1773424740000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 25987.78, "quote_volume": 4417.9226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773424800000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 124.44, "quote_volume": 21.21327, "trades": 2, "taker_buy_volume": 58.47, "taker_buy_quote": 9.99837}, {"ts": 1773424860000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 162.78, "quote_volume": 27.83538, "trades": 1, "taker_buy_volume": 162.78, "taker_buy_quote": 27.83538}, {"ts": 1773424920000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 162.78, "quote_volume": 27.83538, "trades": 1, "taker_buy_volume": 162.78, "taker_buy_quote": 27.83538}, {"ts": 1773424980000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 77.94, "quote_volume": 13.2498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425040000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 1347.84, "quote_volume": 230.4217, "trades": 3, "taker_buy_volume": 1288.9, "taker_buy_quote": 220.4019}, {"ts": 1773425100000, "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": 1773425160000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 394.22, "quote_volume": 67.19163, "trades": 3, "taker_buy_volume": 174.23, "taker_buy_quote": 29.79333}, {"ts": 1773425220000, "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": 1773425280000, "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": 1773425340000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 170.98, "quote_volume": 29.23758, "trades": 2, "taker_buy_volume": 170.98, "taker_buy_quote": 29.23758}, {"ts": 1773425400000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 1378.67, "quote_volume": 234.3739, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425460000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 325.56, "quote_volume": 55.3452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425520000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 144596.52, "quote_volume": 24581.49051, "trades": 109, "taker_buy_volume": 69895.69, "taker_buy_quote": 11882.34941}, {"ts": 1773425580000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 397.62, "quote_volume": 67.92096, "trades": 3, "taker_buy_volume": 325.56, "taker_buy_quote": 55.67076}, {"ts": 1773425640000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425700000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773425760000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 484.41, "quote_volume": 82.67133, "trades": 2, "taker_buy_volume": 321.63, "taker_buy_quote": 54.99873}, {"ts": 1773425820000, "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": 1773425880000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 9904.25, "quote_volume": 1693.62675, "trades": 2, "taker_buy_volume": 9904.25, "taker_buy_quote": 1693.62675}, {"ts": 1773425940000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 408385.48, "quote_volume": 69431.37955, "trades": 213, "taker_buy_volume": 163328.36, "taker_buy_quote": 27771.66915}, {"ts": 1773426000000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 325.56, "quote_volume": 55.67076, "trades": 1, "taker_buy_volume": 325.56, "taker_buy_quote": 55.67076}, {"ts": 1773426060000, "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": 1773426120000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 5758.18, "quote_volume": 978.94626, "trades": 12, "taker_buy_volume": 55.66, "taker_buy_quote": 9.51786}, {"ts": 1773426180000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 13613.7, "quote_volume": 2314.329, "trades": 15, "taker_buy_volume": 326.52, "taker_buy_quote": 55.5084}, {"ts": 1773426240000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 9712.7, "quote_volume": 1646.83388, "trades": 7, "taker_buy_volume": 5387.58, "taker_buy_quote": 915.8886}, {"ts": 1773426300000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426360000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 19960.0, "quote_volume": 3373.24, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426420000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 6304.59, "quote_volume": 1066.7803, "trades": 4, "taker_buy_volume": 1304.59, "taker_buy_quote": 221.7803}, {"ts": 1773426480000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 111595.79, "quote_volume": 18971.2243, "trades": 28, "taker_buy_volume": 111535.79, "taker_buy_quote": 18961.0843}, {"ts": 1773426540000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 4408.02, "quote_volume": 749.3634, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426600000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426660000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 407.09, "quote_volume": 69.2053, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773426720000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 422545.42, "quote_volume": 71832.7214, "trades": 136, "taker_buy_volume": 176536.81, "taker_buy_quote": 30011.2577}, {"ts": 1773426780000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 4941.83, "quote_volume": 839.98652, "trades": 8, "taker_buy_volume": 4817.25, "taker_buy_quote": 818.9325}, {"ts": 1773426840000, "open": 0.169, "high": 0.171, "low": 0.169, "close": 0.171, "volume": 203909.45, "quote_volume": 34664.56768, "trades": 132, "taker_buy_volume": 167433.82, "taker_buy_quote": 28463.89974}, {"ts": 1773426900000, "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": 1773426960000, "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": 1773427020000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 2546.24, "quote_volume": 432.8608, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427080000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 283532.53, "quote_volume": 48200.5301, "trades": 87, "taker_buy_volume": 137481.86, "taker_buy_quote": 23371.9162}, {"ts": 1773427140000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 3265.2, "quote_volume": 555.084, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427200000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427260000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 6842.19, "quote_volume": 1163.8187, "trades": 3, "taker_buy_volume": 646.4, "taker_buy_quote": 110.5344}, {"ts": 1773427320000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 51.3, "quote_volume": 8.7723, "trades": 1, "taker_buy_volume": 51.3, "taker_buy_quote": 8.7723}, {"ts": 1773427380000, "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": 1773427440000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 651.6, "quote_volume": 111.4236, "trades": 7, "taker_buy_volume": 651.6, "taker_buy_quote": 111.4236}, {"ts": 1773427500000, "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": 1773427560000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 999.15, "quote_volume": 169.8555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427620000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 90828.69, "quote_volume": 15440.8773, "trades": 46, "taker_buy_volume": 158.81, "taker_buy_quote": 26.9977}, {"ts": 1773427680000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 4526.0, "quote_volume": 769.42, "trades": 12, "taker_buy_volume": 4526.0, "taker_buy_quote": 769.42}, {"ts": 1773427740000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 22222.5, "quote_volume": 3778.04005, "trades": 23, "taker_buy_volume": 22105.2, "taker_buy_quote": 3758.09905}, {"ts": 1773427800000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 385.15, "quote_volume": 65.4755, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427860000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 133862.37, "quote_volume": 22756.6029, "trades": 64, "taker_buy_volume": 122918.88, "taker_buy_quote": 20896.2096}, {"ts": 1773427920000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 653.04, "quote_volume": 111.0168, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773427980000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 158497.63, "quote_volume": 26944.5971, "trades": 109, "taker_buy_volume": 42077.85, "taker_buy_quote": 7153.2345}, {"ts": 1773428040000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 74128.92, "quote_volume": 12601.9164, "trades": 23, "taker_buy_volume": 74128.92, "taker_buy_quote": 12601.9164}, {"ts": 1773428100000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 1142.82, "quote_volume": 194.2794, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428160000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 52510.48, "quote_volume": 8926.7816, "trades": 40, "taker_buy_volume": 44527.45, "taker_buy_quote": 7569.6665}, {"ts": 1773428220000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 1142.82, "quote_volume": 194.2794, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428280000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428340000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 326.52, "quote_volume": 55.5084, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428400000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 109404.47, "quote_volume": 18598.7599, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428460000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 3101.94, "quote_volume": 527.3298, "trades": 5, "taker_buy_volume": 3101.94, "taker_buy_quote": 527.3298}, {"ts": 1773428520000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 8.82, "quote_volume": 1.4994, "trades": 1, "taker_buy_volume": 8.82, "taker_buy_quote": 1.4994}, {"ts": 1773428580000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428640000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 152226.22, "quote_volume": 25726.23118, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428700000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 499.56, "quote_volume": 84.42564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428760000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 6140.27, "quote_volume": 1037.70563, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428820000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 624.37, "quote_volume": 105.88254, "trades": 3, "taker_buy_volume": 364.01, "taker_buy_quote": 61.8817}, {"ts": 1773428880000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 10.04, "quote_volume": 1.69676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773428940000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 4645.37, "quote_volume": 789.7129, "trades": 2, "taker_buy_volume": 4645.37, "taker_buy_quote": 789.7129}, {"ts": 1773429000000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 174.08, "quote_volume": 29.5936, "trades": 2, "taker_buy_volume": 174.08, "taker_buy_quote": 29.5936}, {"ts": 1773429060000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 356.89, "quote_volume": 60.6713, "trades": 3, "taker_buy_volume": 356.89, "taker_buy_quote": 60.6713}, {"ts": 1773429120000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429180000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 79.02, "quote_volume": 13.35438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429240000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 1549.59, "quote_volume": 261.88071, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429300000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 2894.56, "quote_volume": 492.0752, "trades": 1, "taker_buy_volume": 2894.56, "taker_buy_quote": 492.0752}, {"ts": 1773429360000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 327.48, "quote_volume": 55.6716, "trades": 1, "taker_buy_volume": 327.48, "taker_buy_quote": 55.6716}, {"ts": 1773429420000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 91.69, "quote_volume": 15.5873, "trades": 1, "taker_buy_volume": 91.69, "taker_buy_quote": 15.5873}, {"ts": 1773429480000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 90.97, "quote_volume": 15.37393, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429540000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429600000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429660000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 1473.66, "quote_volume": 249.04854, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429720000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 15.51, "quote_volume": 2.62119, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429780000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 2949.85, "quote_volume": 498.52465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429840000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429900000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 104.34, "quote_volume": 17.63346, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773429960000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 2098.28, "quote_volume": 354.60932, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430020000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 1801.14, "quote_volume": 304.39266, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430080000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 48776.72, "quote_volume": 8243.26568, "trades": 80, "taker_buy_volume": 2281.41, "taker_buy_quote": 385.55829}, {"ts": 1773430140000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 2627.04, "quote_volume": 443.96976, "trades": 4, "taker_buy_volume": 2627.04, "taker_buy_quote": 443.96976}, {"ts": 1773430200000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 84315.69, "quote_volume": 14248.84991, "trades": 29, "taker_buy_volume": 83813.99, "taker_buy_quote": 14164.56431}, {"ts": 1773430260000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 2786.98, "quote_volume": 470.99962, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430320000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 492.66, "quote_volume": 83.25954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430380000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 125411.56, "quote_volume": 21194.73011, "trades": 27, "taker_buy_volume": 472.32, "taker_buy_quote": 79.99855}, {"ts": 1773430440000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 296937.27, "quote_volume": 50182.38004, "trades": 99, "taker_buy_volume": 218543.1, "taker_buy_quote": 36933.7839}, {"ts": 1773430500000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 164.71, "quote_volume": 27.67128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430560000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 1215.07, "quote_volume": 205.34683, "trades": 3, "taker_buy_volume": 1215.07, "taker_buy_quote": 205.34683}, {"ts": 1773430620000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 2427.14, "quote_volume": 407.7891, "trades": 3, "taker_buy_volume": 29.58, "taker_buy_quote": 4.99902}, {"ts": 1773430680000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 24.75, "quote_volume": 4.158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430740000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 9687.77, "quote_volume": 1627.54536, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430800000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 3238.07, "quote_volume": 543.99576, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430860000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 127.46, "quote_volume": 21.41328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773430920000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 273267.52, "quote_volume": 45908.94336, "trades": 101, "taker_buy_volume": 127721.49, "taker_buy_quote": 21457.21032}, {"ts": 1773430980000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 1014.88, "quote_volume": 170.49984, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431040000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431100000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 216.13, "quote_volume": 36.47602, "trades": 3, "taker_buy_volume": 166.18, "taker_buy_quote": 28.08442}, {"ts": 1773431160000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 455.12, "quote_volume": 76.91528, "trades": 4, "taker_buy_volume": 455.12, "taker_buy_quote": 76.91528}, {"ts": 1773431220000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 164.71, "quote_volume": 27.83599, "trades": 1, "taker_buy_volume": 164.71, "taker_buy_quote": 27.83599}, {"ts": 1773431280000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 226.3, "quote_volume": 38.2447, "trades": 2, "taker_buy_volume": 226.3, "taker_buy_quote": 38.2447}, {"ts": 1773431340000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431400000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431460000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431520000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431580000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 680.87, "quote_volume": 115.06703, "trades": 1, "taker_buy_volume": 680.87, "taker_buy_quote": 115.06703}, {"ts": 1773431640000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 18127.94, "quote_volume": 3063.45517, "trades": 4, "taker_buy_volume": 17961.25, "taker_buy_quote": 3035.45125}, {"ts": 1773431700000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 828.29, "quote_volume": 139.98101, "trades": 3, "taker_buy_volume": 828.29, "taker_buy_quote": 139.98101}, {"ts": 1773431760000, "open": 0.169, "high": 0.17, "low": 0.168, "close": 0.17, "volume": 374577.71, "quote_volume": 63298.92306, "trades": 185, "taker_buy_volume": 294226.51, "taker_buy_quote": 49725.60705}, {"ts": 1773431820000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 141178.62, "quote_volume": 23859.18678, "trades": 72, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773431880000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 838.34, "quote_volume": 141.50563, "trades": 5, "taker_buy_volume": 664.51, "taker_buy_quote": 112.30219}, {"ts": 1773431940000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 329.42, "quote_volume": 55.34256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432000000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 17.62, "quote_volume": 2.97778, "trades": 1, "taker_buy_volume": 17.62, "taker_buy_quote": 2.97778}, {"ts": 1773432060000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 1152.51, "quote_volume": 193.62168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432120000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 4521.17, "quote_volume": 762.51516, "trades": 5, "taker_buy_volume": 2958.6, "taker_buy_quote": 500.0034}, {"ts": 1773432180000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 486.21, "quote_volume": 81.68328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432240000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 1596.04, "quote_volume": 268.3051, "trades": 3, "taker_buy_volume": 170.38, "taker_buy_quote": 28.79422}, {"ts": 1773432300000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432360000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 403.13, "quote_volume": 68.12897, "trades": 1, "taker_buy_volume": 403.13, "taker_buy_quote": 68.12897}, {"ts": 1773432420000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 380.89, "quote_volume": 63.98952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432480000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 666.27, "quote_volume": 111.93336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432540000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432600000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 364.67, "quote_volume": 61.26456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432660000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432720000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 254.75, "quote_volume": 42.88804, "trades": 2, "taker_buy_volume": 90.04, "taker_buy_quote": 15.21676}, {"ts": 1773432780000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 164.71, "quote_volume": 27.83599, "trades": 1, "taker_buy_volume": 164.71, "taker_buy_quote": 27.83599}, {"ts": 1773432840000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773432900000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 145576.31, "quote_volume": 24602.39639, "trades": 48, "taker_buy_volume": 126728.89, "taker_buy_quote": 21417.18241}, {"ts": 1773432960000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433020000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 593.3, "quote_volume": 100.2677, "trades": 1, "taker_buy_volume": 593.3, "taker_buy_quote": 100.2677}, {"ts": 1773433080000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433140000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433200000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 327.96, "quote_volume": 55.42524, "trades": 2, "taker_buy_volume": 327.96, "taker_buy_quote": 55.42524}, {"ts": 1773433260000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433320000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773433380000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 202582.7, "quote_volume": 34236.4763, "trades": 160, "taker_buy_volume": 89361.64, "taker_buy_quote": 15102.11716}, {"ts": 1773433440000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 11908.83, "quote_volume": 2012.59227, "trades": 28, "taker_buy_volume": 11908.83, "taker_buy_quote": 2012.59227}, {"ts": 1773433500000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 2641.66, "quote_volume": 446.44054, "trades": 1, "taker_buy_volume": 2641.66, "taker_buy_quote": 446.44054}, {"ts": 1773433560000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 446.56, "quote_volume": 75.45884, "trades": 3, "taker_buy_volume": 436.76, "taker_buy_quote": 73.81244}, {"ts": 1773433620000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 72607.57, "quote_volume": 12270.67933, "trades": 183, "taker_buy_volume": 72607.57, "taker_buy_quote": 12270.67933}, {"ts": 1773433680000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 54317.18, "quote_volume": 9179.60342, "trades": 23, "taker_buy_volume": 54317.18, "taker_buy_quote": 9179.60342}, {"ts": 1773433740000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 312137.3, "quote_volume": 52750.90872, "trades": 172, "taker_buy_volume": 220612.45, "taker_buy_quote": 37283.50405}, {"ts": 1773433800000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 199390.25, "quote_volume": 33696.68791, "trades": 130, "taker_buy_volume": 83359.38, "taker_buy_quote": 14087.73522}, {"ts": 1773433860000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 11007.77, "quote_volume": 1860.31313, "trades": 23, "taker_buy_volume": 11007.77, "taker_buy_quote": 1860.31313}, {"ts": 1773433920000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 60996.77, "quote_volume": 10309.08773, "trades": 81, "taker_buy_volume": 60996.77, "taker_buy_quote": 10309.08773}, {"ts": 1773433980000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 9.07, "quote_volume": 1.5419, "trades": 1, "taker_buy_volume": 9.07, "taker_buy_quote": 1.5419}, {"ts": 1773434040000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 413.74, "quote_volume": 70.0858, "trades": 2, "taker_buy_volume": 163.74, "taker_buy_quote": 27.8358}, {"ts": 1773434100000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 680.54, "quote_volume": 115.19914, "trades": 2, "taker_buy_volume": 187.88, "taker_buy_quote": 31.9396}, {"ts": 1773434160000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434220000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 28.28, "quote_volume": 4.77932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434280000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 492.66, "quote_volume": 83.25954, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434340000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 164.22, "quote_volume": 27.75318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434400000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 349133.5, "quote_volume": 59006.73003, "trades": 172, "taker_buy_volume": 132444.17, "taker_buy_quote": 22386.23326}, {"ts": 1773434460000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434520000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434580000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 746.79, "quote_volume": 126.20751, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434640000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 2046.26, "quote_volume": 345.81794, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434700000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 26.55, "quote_volume": 4.50606, "trades": 2, "taker_buy_volume": 19.11, "taker_buy_quote": 3.2487}, {"ts": 1773434760000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 88.98, "quote_volume": 15.1266, "trades": 1, "taker_buy_volume": 88.98, "taker_buy_quote": 15.1266}, {"ts": 1773434820000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 248.07, "quote_volume": 42.1719, "trades": 2, "taker_buy_volume": 248.07, "taker_buy_quote": 42.1719}, {"ts": 1773434880000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 118.96, "quote_volume": 20.10424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773434940000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 22982.35, "quote_volume": 3906.9995, "trades": 1, "taker_buy_volume": 22982.35, "taker_buy_quote": 3906.9995}, {"ts": 1773435000000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 7827.37, "quote_volume": 1330.10103, "trades": 4, "taker_buy_volume": 7275.5, "taker_buy_quote": 1236.835}, {"ts": 1773435060000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435120000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435180000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435240000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435300000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435360000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435420000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435480000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435540000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 163.74, "quote_volume": 27.67206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435600000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 29653.19, "quote_volume": 5040.92, "trades": 9, "taker_buy_volume": 29530.89, "taker_buy_quote": 5020.2513}, {"ts": 1773435660000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 164683.18, "quote_volume": 27996.1406, "trades": 70, "taker_buy_volume": 72476.66, "taker_buy_quote": 12321.0322}, {"ts": 1773435720000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 614.19, "quote_volume": 104.4123, "trades": 4, "taker_buy_volume": 614.19, "taker_buy_quote": 104.4123}, {"ts": 1773435780000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 121.98, "quote_volume": 20.61462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435840000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 364.42, "quote_volume": 61.58698, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435900000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773435960000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 695.04, "quote_volume": 118.1568, "trades": 2, "taker_buy_volume": 695.04, "taker_buy_quote": 118.1568}, {"ts": 1773436020000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 163.74, "quote_volume": 27.8358, "trades": 1, "taker_buy_volume": 163.74, "taker_buy_quote": 27.8358}, {"ts": 1773436080000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 40647.03, "quote_volume": 6910.07843, "trades": 20, "taker_buy_volume": 40647.03, "taker_buy_quote": 6910.07843}, {"ts": 1773436140000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 130.39, "quote_volume": 22.29669, "trades": 1, "taker_buy_volume": 130.39, "taker_buy_quote": 22.29669}, {"ts": 1773436200000, "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": 1773436260000, "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": 1773436320000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 2685.0, "quote_volume": 456.53833, "trades": 4, "taker_buy_volume": 88.33, "taker_buy_quote": 15.10443}, {"ts": 1773436380000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 261117.92, "quote_volume": 44390.0464, "trades": 106, "taker_buy_volume": 33530.87, "taker_buy_quote": 5700.2479}, {"ts": 1773436440000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 6087.72, "quote_volume": 1038.26429, "trades": 6, "taker_buy_volume": 3351.89, "taker_buy_quote": 573.17319}, {"ts": 1773436500000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 584.79, "quote_volume": 99.99909, "trades": 1, "taker_buy_volume": 584.79, "taker_buy_quote": 99.99909}, {"ts": 1773436560000, "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": 1773436620000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 569.03, "quote_volume": 96.7351, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436680000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 326.52, "quote_volume": 55.5084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436740000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 9.38, "quote_volume": 1.5946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773436800000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 72.0, "quote_volume": 12.312, "trades": 1, "taker_buy_volume": 72.0, "taker_buy_quote": 12.312}, {"ts": 1773436860000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 162.78, "quote_volume": 27.83538, "trades": 1, "taker_buy_volume": 162.78, "taker_buy_quote": 27.83538}, {"ts": 1773436920000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 5988.62, "quote_volume": 1018.25402, "trades": 3, "taker_buy_volume": 188.62, "taker_buy_quote": 32.25402}, {"ts": 1773436980000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 4112.52, "quote_volume": 699.20442, "trades": 7, "taker_buy_volume": 76.02, "taker_buy_quote": 12.99942}, {"ts": 1773437040000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 410.17, "quote_volume": 69.97401, "trades": 3, "taker_buy_volume": 245.11, "taker_buy_quote": 41.91381}, {"ts": 1773437100000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 162.78, "quote_volume": 27.6726, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437160000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 86026.98, "quote_volume": 14624.5866, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437220000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 202005.06, "quote_volume": 34340.90264, "trades": 118, "taker_buy_volume": 107798.06, "taker_buy_quote": 18325.71264}, {"ts": 1773437280000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 132233.86, "quote_volume": 22479.16804, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437340000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 2382.32, "quote_volume": 404.9944, "trades": 3, "taker_buy_volume": 2382.32, "taker_buy_quote": 404.9944}, {"ts": 1773437400000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 1478.36, "quote_volume": 251.3212, "trades": 4, "taker_buy_volume": 1478.36, "taker_buy_quote": 251.3212}, {"ts": 1773437460000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437520000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437580000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 5549.3, "quote_volume": 943.381, "trades": 2, "taker_buy_volume": 5549.3, "taker_buy_quote": 943.381}, {"ts": 1773437640000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 1388.41, "quote_volume": 235.94737, "trades": 4, "taker_buy_volume": 1306.08, "taker_buy_quote": 222.0336}, {"ts": 1773437700000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 163.74, "quote_volume": 27.67206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437760000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 1470.31, "quote_volume": 248.48239, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437820000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 19.51, "quote_volume": 3.29719, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773437880000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 384.61, "quote_volume": 65.09967, "trades": 3, "taker_buy_volume": 100.58, "taker_buy_quote": 17.0986}, {"ts": 1773437940000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 199599.37, "quote_volume": 33728.70247, "trades": 70, "taker_buy_volume": 76518.91, "taker_buy_quote": 12931.69579}, {"ts": 1773438000000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 38687.02, "quote_volume": 6500.28738, "trades": 5, "taker_buy_volume": 868.02, "taker_buy_quote": 146.69538}, {"ts": 1773438060000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 8970.12, "quote_volume": 1515.95028, "trades": 8, "taker_buy_volume": 8970.12, "taker_buy_quote": 1515.95028}, {"ts": 1773438120000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 1965.36, "quote_volume": 332.14584, "trades": 3, "taker_buy_volume": 1965.36, "taker_buy_quote": 332.14584}, {"ts": 1773438180000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 7736.5, "quote_volume": 1304.26505, "trades": 6, "taker_buy_volume": 4533.05, "taker_buy_quote": 766.08545}, {"ts": 1773438240000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 5089.2, "quote_volume": 860.0748, "trades": 1, "taker_buy_volume": 5089.2, "taker_buy_quote": 860.0748}, {"ts": 1773438300000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 32405.89, "quote_volume": 5478.33773, "trades": 20, "taker_buy_volume": 32405.89, "taker_buy_quote": 5478.33773}, {"ts": 1773438360000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438420000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 2615.95, "quote_volume": 442.70734, "trades": 2, "taker_buy_volume": 611.79, "taker_buy_quote": 104.0043}, {"ts": 1773438480000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438540000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438600000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438660000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438720000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438780000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438840000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 94.91, "quote_volume": 16.03979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438900000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 164.22, "quote_volume": 27.75318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773438960000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 984.84, "quote_volume": 166.43796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439020000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 327.96, "quote_volume": 55.42524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439080000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 327.96, "quote_volume": 55.42524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439140000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 167911.5, "quote_volume": 28377.0435, "trades": 65, "taker_buy_volume": 108021.33, "taker_buy_quote": 18255.60477}, {"ts": 1773439200000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 66007.34, "quote_volume": 11092.02102, "trades": 18, "taker_buy_volume": 2787.9, "taker_buy_quote": 471.1551}, {"ts": 1773439260000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 180450.38, "quote_volume": 30315.67096, "trades": 108, "taker_buy_volume": 7.12, "taker_buy_quote": 1.20328}, {"ts": 1773439320000, "open": 0.168, "high": 0.168, "low": 0.166, "close": 0.168, "volume": 1019231.34, "quote_volume": 170312.07572, "trades": 318, "taker_buy_volume": 262560.98, "taker_buy_quote": 43852.2514}, {"ts": 1773439380000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 242012.91, "quote_volume": 40416.15597, "trades": 80, "taker_buy_volume": 8504.82, "taker_buy_quote": 1420.30494}, {"ts": 1773439440000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 19958.35, "quote_volume": 3333.04445, "trades": 24, "taker_buy_volume": 18826.45, "taker_buy_quote": 3144.01715}, {"ts": 1773439500000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 825.46, "quote_volume": 137.87222, "trades": 4, "taker_buy_volume": 20.4, "taker_buy_quote": 3.4272}, {"ts": 1773439560000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 148.8, "quote_volume": 24.9984, "trades": 1, "taker_buy_volume": 148.8, "taker_buy_quote": 24.9984}, {"ts": 1773439620000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439680000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439740000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439800000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 105.53, "quote_volume": 17.62351, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439860000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439920000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 165.2, "quote_volume": 27.5884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773439980000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 330.4, "quote_volume": 55.1768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440040000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440100000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 336888.01, "quote_volume": 56260.29767, "trades": 121, "taker_buy_volume": 1694.48, "taker_buy_quote": 282.97816}, {"ts": 1773440160000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 13287.87, "quote_volume": 2205.78642, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440220000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 558.26, "quote_volume": 92.67116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440280000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440340000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 6195.37, "quote_volume": 1028.75824, "trades": 3, "taker_buy_volume": 326.82, "taker_buy_quote": 54.57894}, {"ts": 1773440400000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 657.78, "quote_volume": 109.19148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440460000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 128375.16, "quote_volume": 21310.27656, "trades": 103, "taker_buy_volume": 1971.73, "taker_buy_quote": 327.30718}, {"ts": 1773440520000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 47037.68, "quote_volume": 7807.51158, "trades": 62, "taker_buy_volume": 46294.38, "taker_buy_quote": 7684.86708}, {"ts": 1773440580000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440640000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 12.05, "quote_volume": 2.0003, "trades": 1, "taker_buy_volume": 12.05, "taker_buy_quote": 2.0003}, {"ts": 1773440700000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1243.4, "quote_volume": 206.4044, "trades": 1, "taker_buy_volume": 1243.4, "taker_buy_quote": 206.4044}, {"ts": 1773440760000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1252.15, "quote_volume": 206.60475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440820000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 9854.35, "quote_volume": 1625.96775, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773440880000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 8423.33, "quote_volume": 1398.27278, "trades": 3, "taker_buy_volume": 8423.33, "taker_buy_quote": 1398.27278}, {"ts": 1773440940000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441000000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 39832.13, "quote_volume": 6572.30145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441060000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 216.96, "quote_volume": 35.84817, "trades": 3, "taker_buy_volume": 49.77, "taker_buy_quote": 8.26182}, {"ts": 1773441120000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 23864.62, "quote_volume": 3937.6623, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441180000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 2521.41, "quote_volume": 416.03265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441240000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 234698.36, "quote_volume": 38959.92776, "trades": 33, "taker_buy_volume": 232833.61, "taker_buy_quote": 38650.37926}, {"ts": 1773441300000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 3319.92, "quote_volume": 551.10672, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441360000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 4761.44, "quote_volume": 794.82908, "trades": 4, "taker_buy_volume": 4430.04, "taker_buy_quote": 739.81668}, {"ts": 1773441420000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 218.99, "quote_volume": 36.50503, "trades": 2, "taker_buy_volume": 152.69, "taker_buy_quote": 25.49923}, {"ts": 1773441480000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441540000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441600000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 13035.56, "quote_volume": 2166.73593, "trades": 5, "taker_buy_volume": 2832.97, "taker_buy_quote": 473.10599}, {"ts": 1773441660000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 7621.6, "quote_volume": 1265.31475, "trades": 4, "taker_buy_volume": 129.15, "taker_buy_quote": 21.56805}, {"ts": 1773441720000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 26372.68, "quote_volume": 4404.23756, "trades": 1, "taker_buy_volume": 26372.68, "taker_buy_quote": 4404.23756}, {"ts": 1773441780000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 414.61, "quote_volume": 69.23987, "trades": 2, "taker_buy_volume": 414.61, "taker_buy_quote": 69.23987}, {"ts": 1773441840000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773441900000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 166.68, "quote_volume": 27.83556, "trades": 1, "taker_buy_volume": 166.68, "taker_buy_quote": 27.83556}, {"ts": 1773441960000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 3009.48, "quote_volume": 499.94088, "trades": 6, "taker_buy_volume": 367.2, "taker_buy_quote": 61.3224}, {"ts": 1773442020000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 5185.14, "quote_volume": 861.33204, "trades": 7, "taker_buy_volume": 598.8, "taker_buy_quote": 99.9996}, {"ts": 1773442080000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 4278.82, "quote_volume": 710.28412, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442140000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 2871.99, "quote_volume": 476.75034, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442200000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 2478.65, "quote_volume": 411.466, "trades": 3, "taker_buy_volume": 10.1, "taker_buy_quote": 1.6867}, {"ts": 1773442260000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1740.26, "quote_volume": 288.88316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442320000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 660.18, "quote_volume": 109.91768, "trades": 3, "taker_buy_volume": 327.8, "taker_buy_quote": 54.7426}, {"ts": 1773442380000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 80959.49, "quote_volume": 13520.23483, "trades": 18, "taker_buy_volume": 80959.49, "taker_buy_quote": 13520.23483}, {"ts": 1773442440000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 109965.52, "quote_volume": 18364.24184, "trades": 66, "taker_buy_volume": 109965.52, "taker_buy_quote": 18364.24184}, {"ts": 1773442500000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 2155.94, "quote_volume": 360.04198, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442560000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1158.36, "quote_volume": 193.44612, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442620000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 165.2, "quote_volume": 27.5884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442680000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 211.0, "quote_volume": 35.28328, "trades": 2, "taker_buy_volume": 46.28, "taker_buy_quote": 7.77504}, {"ts": 1773442740000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773442800000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 57085.88, "quote_volume": 9535.56544, "trades": 4, "taker_buy_volume": 2223.48, "taker_buy_quote": 373.54464}, {"ts": 1773442860000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 2072.94, "quote_volume": 348.08823, "trades": 3, "taker_buy_volume": 1907.25, "taker_buy_quote": 320.418}, {"ts": 1773442920000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 6225.5, "quote_volume": 1042.27704, "trades": 4, "taker_buy_volume": 2618.54, "taker_buy_quote": 439.91472}, {"ts": 1773442980000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 3516.31, "quote_volume": 590.60835, "trades": 6, "taker_buy_volume": 3384.58, "taker_buy_quote": 568.60944}, {"ts": 1773443040000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 2226.9, "quote_volume": 374.1192, "trades": 3, "taker_buy_volume": 2226.9, "taker_buy_quote": 374.1192}, {"ts": 1773443100000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 1891.64, "quote_volume": 317.79552, "trades": 3, "taker_buy_volume": 1891.64, "taker_buy_quote": 317.79552}, {"ts": 1773443160000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 2756.68, "quote_volume": 463.12224, "trades": 4, "taker_buy_volume": 2756.68, "taker_buy_quote": 463.12224}, {"ts": 1773443220000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 10524.88, "quote_volume": 1768.17984, "trades": 3, "taker_buy_volume": 10524.88, "taker_buy_quote": 1768.17984}, {"ts": 1773443280000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 1964.65, "quote_volume": 329.89762, "trades": 4, "taker_buy_volume": 1801.07, "taker_buy_quote": 302.57976}, {"ts": 1773443340000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443400000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 14955.16, "quote_volume": 2512.46688, "trades": 3, "taker_buy_volume": 14955.16, "taker_buy_quote": 2512.46688}, {"ts": 1773443460000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 44511.3, "quote_volume": 7435.7651, "trades": 12, "taker_buy_volume": 2378.0, "taker_buy_quote": 399.504}, {"ts": 1773443520000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443580000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443640000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 92.32, "quote_volume": 15.41744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443700000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 962.77, "quote_volume": 161.74536, "trades": 1, "taker_buy_volume": 962.77, "taker_buy_quote": 161.74536}, {"ts": 1773443760000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443820000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773443880000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 17193.81, "quote_volume": 2888.56008, "trades": 30, "taker_buy_volume": 17193.81, "taker_buy_quote": 2888.56008}, {"ts": 1773443940000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 134093.66, "quote_volume": 22527.73488, "trades": 126, "taker_buy_volume": 134093.66, "taker_buy_quote": 22527.73488}, {"ts": 1773444000000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 4893.9, "quote_volume": 822.1752, "trades": 8, "taker_buy_volume": 4893.9, "taker_buy_quote": 822.1752}, {"ts": 1773444060000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 135.08, "quote_volume": 22.55836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444120000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 323.5, "quote_volume": 54.0245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444180000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 3203.86, "quote_volume": 535.04462, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444240000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 802.57, "quote_volume": 134.02919, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444300000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 178.57, "quote_volume": 29.99976, "trades": 1, "taker_buy_volume": 178.57, "taker_buy_quote": 29.99976}, {"ts": 1773444360000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 338.67, "quote_volume": 56.89656, "trades": 3, "taker_buy_volume": 338.67, "taker_buy_quote": 56.89656}, {"ts": 1773444420000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 332.05, "quote_volume": 55.46705, "trades": 2, "taker_buy_volume": 14.7, "taker_buy_quote": 2.4696}, {"ts": 1773444480000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773444540000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 164.23, "quote_volume": 27.59064, "trades": 1, "taker_buy_volume": 164.23, "taker_buy_quote": 27.59064}, {"ts": 1773444600000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 6011.57, "quote_volume": 1009.91876, "trades": 2, "taker_buy_volume": 5986.57, "taker_buy_quote": 1005.74376}, {"ts": 1773444660000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 381.38, "quote_volume": 63.74046, "trades": 3, "taker_buy_volume": 50.0, "taker_buy_quote": 8.4}, {"ts": 1773444720000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 183.47, "quote_volume": 30.82296, "trades": 1, "taker_buy_volume": 183.47, "taker_buy_quote": 30.82296}, {"ts": 1773444780000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 8223.28, "quote_volume": 1381.51104, "trades": 4, "taker_buy_volume": 8223.28, "taker_buy_quote": 1381.51104}, {"ts": 1773444840000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 6862.57, "quote_volume": 1152.82294, "trades": 4, "taker_buy_volume": 6773.75, "taker_buy_quote": 1137.99}, {"ts": 1773444900000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 1160.61, "quote_volume": 194.98248, "trades": 1, "taker_buy_volume": 1160.61, "taker_buy_quote": 194.98248}, {"ts": 1773444960000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 9842.99, "quote_volume": 1653.62232, "trades": 3, "taker_buy_volume": 9842.99, "taker_buy_quote": 1653.62232}, {"ts": 1773445020000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 9274.99, "quote_volume": 1558.19832, "trades": 2, "taker_buy_volume": 9274.99, "taker_buy_quote": 1558.19832}, {"ts": 1773445080000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 7032.44, "quote_volume": 1181.44992, "trades": 2, "taker_buy_volume": 7032.44, "taker_buy_quote": 1181.44992}, {"ts": 1773445140000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 8728.07, "quote_volume": 1466.31576, "trades": 4, "taker_buy_volume": 8728.07, "taker_buy_quote": 1466.31576}, {"ts": 1773445200000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 10831.42, "quote_volume": 1819.67856, "trades": 5, "taker_buy_volume": 10831.42, "taker_buy_quote": 1819.67856}, {"ts": 1773445260000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 10291.73, "quote_volume": 1729.01064, "trades": 2, "taker_buy_volume": 10291.73, "taker_buy_quote": 1729.01064}, {"ts": 1773445320000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 6652.99, "quote_volume": 1117.70232, "trades": 3, "taker_buy_volume": 6652.99, "taker_buy_quote": 1117.70232}, {"ts": 1773445380000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 9255.82, "quote_volume": 1554.97776, "trades": 3, "taker_buy_volume": 9255.82, "taker_buy_quote": 1554.97776}, {"ts": 1773445440000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 639.11, "quote_volume": 107.37048, "trades": 2, "taker_buy_volume": 639.11, "taker_buy_quote": 107.37048}, {"ts": 1773445500000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445560000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 1537.01, "quote_volume": 258.21768, "trades": 1, "taker_buy_volume": 1537.01, "taker_buy_quote": 258.21768}, {"ts": 1773445620000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 2305.52, "quote_volume": 387.32736, "trades": 1, "taker_buy_volume": 2305.52, "taker_buy_quote": 387.32736}, {"ts": 1773445680000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445740000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445800000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 7751.64, "quote_volume": 1302.27552, "trades": 2, "taker_buy_volume": 7751.64, "taker_buy_quote": 1302.27552}, {"ts": 1773445860000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 2305.52, "quote_volume": 387.32736, "trades": 2, "taker_buy_volume": 2305.52, "taker_buy_quote": 387.32736}, {"ts": 1773445920000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773445980000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446040000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446100000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 9761.09, "quote_volume": 1639.86312, "trades": 2, "taker_buy_volume": 9761.09, "taker_buy_quote": 1639.86312}, {"ts": 1773446160000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446220000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446280000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 14.28, "quote_volume": 2.3919, "trades": 2, "taker_buy_volume": 7.14, "taker_buy_quote": 1.19952}, {"ts": 1773446340000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 1099.85, "quote_volume": 184.44342, "trades": 2, "taker_buy_volume": 768.47, "taker_buy_quote": 129.10296}, {"ts": 1773446400000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 132.75, "quote_volume": 22.302, "trades": 2, "taker_buy_volume": 132.75, "taker_buy_quote": 22.302}, {"ts": 1773446460000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 134.63, "quote_volume": 22.48321, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446520000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 1198.84, "quote_volume": 200.28628, "trades": 9, "taker_buy_volume": 80.0, "taker_buy_quote": 13.44}, {"ts": 1773446580000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446640000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446700000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 6.38, "quote_volume": 1.07184, "trades": 1, "taker_buy_volume": 6.38, "taker_buy_quote": 1.07184}, {"ts": 1773446760000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446820000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 14.97, "quote_volume": 2.49999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773446880000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 7.62, "quote_volume": 1.28016, "trades": 1, "taker_buy_volume": 7.62, "taker_buy_quote": 1.28016}, {"ts": 1773446940000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447000000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447060000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 5153.5, "quote_volume": 860.6345, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447120000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 970.34, "quote_volume": 163.01712, "trades": 1, "taker_buy_volume": 970.34, "taker_buy_quote": 163.01712}, {"ts": 1773447180000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447240000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 1345.69, "quote_volume": 224.89592, "trades": 2, "taker_buy_volume": 165.69, "taker_buy_quote": 27.83592}, {"ts": 1773447300000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 2994.0, "quote_volume": 499.998, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447360000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447420000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447480000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 41.52, "quote_volume": 6.97536, "trades": 1, "taker_buy_volume": 41.52, "taker_buy_quote": 6.97536}, {"ts": 1773447540000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447600000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 165.69, "quote_volume": 27.83592, "trades": 1, "taker_buy_volume": 165.69, "taker_buy_quote": 27.83592}, {"ts": 1773447660000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 165.69, "quote_volume": 27.83592, "trades": 1, "taker_buy_volume": 165.69, "taker_buy_quote": 27.83592}, {"ts": 1773447720000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 279.66, "quote_volume": 46.70322, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447780000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 195.6, "quote_volume": 32.6652, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773447840000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 544.03, "quote_volume": 91.39704, "trades": 4, "taker_buy_volume": 544.03, "taker_buy_quote": 91.39704}, {"ts": 1773447900000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 359.76, "quote_volume": 60.4113, "trades": 4, "taker_buy_volume": 331.38, "taker_buy_quote": 55.67184}, {"ts": 1773447960000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 165.69, "quote_volume": 27.67023, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448020000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448080000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 410.7, "quote_volume": 68.5869, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448140000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 97.54, "quote_volume": 16.28918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448200000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448260000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448320000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448380000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448440000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 657.0, "quote_volume": 110.376, "trades": 1, "taker_buy_volume": 657.0, "taker_buy_quote": 110.376}, {"ts": 1773448500000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 828.45, "quote_volume": 139.1796, "trades": 4, "taker_buy_volume": 828.45, "taker_buy_quote": 139.1796}, {"ts": 1773448560000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 722.51, "quote_volume": 121.38168, "trades": 4, "taker_buy_volume": 722.51, "taker_buy_quote": 121.38168}, {"ts": 1773448620000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 209244.81, "quote_volume": 35153.12808, "trades": 125, "taker_buy_volume": 209244.81, "taker_buy_quote": 35153.12808}, {"ts": 1773448680000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 5269.27, "quote_volume": 883.51353, "trades": 17, "taker_buy_volume": 3545.44, "taker_buy_quote": 595.63392}, {"ts": 1773448740000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 331.38, "quote_volume": 55.34046, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448800000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448860000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448920000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773448980000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449040000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 497.07, "quote_volume": 83.01069, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449100000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 2010.78, "quote_volume": 335.80026, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449160000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 80490.74, "quote_volume": 13442.14693, "trades": 11, "taker_buy_volume": 193.35, "taker_buy_quote": 32.4828}, {"ts": 1773449220000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 219655.76, "quote_volume": 36682.51192, "trades": 130, "taker_buy_volume": 48252.03, "taker_buy_quote": 8058.08901}, {"ts": 1773449280000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 28491.81, "quote_volume": 4758.13227, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449340000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 67330.66, "quote_volume": 11244.22022, "trades": 36, "taker_buy_volume": 2439.54, "taker_buy_quote": 407.40318}, {"ts": 1773449400000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 122335.39, "quote_volume": 20430.01013, "trades": 84, "taker_buy_volume": 69802.13, "taker_buy_quote": 11656.95571}, {"ts": 1773449460000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449520000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449580000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 47.41, "quote_volume": 7.87006, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449640000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 166.68, "quote_volume": 27.66888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449700000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773449760000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 423723.57, "quote_volume": 70761.83619, "trades": 319, "taker_buy_volume": 234825.25, "taker_buy_quote": 39215.81675}, {"ts": 1773449820000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 33967.31, "quote_volume": 5672.54077, "trades": 40, "taker_buy_volume": 4539.61, "taker_buy_quote": 758.11487}, {"ts": 1773449880000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 664.72, "quote_volume": 111.00824, "trades": 3, "taker_buy_volume": 664.72, "taker_buy_quote": 111.00824}, {"ts": 1773449940000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 342.35, "quote_volume": 57.17245, "trades": 3, "taker_buy_volume": 342.35, "taker_buy_quote": 57.17245}, {"ts": 1773450000000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450060000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 16680.15, "quote_volume": 2768.9049, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450120000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 131978.39, "quote_volume": 22040.39113, "trades": 32, "taker_buy_volume": 131978.39, "taker_buy_quote": 22040.39113}, {"ts": 1773450180000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 5598.45, "quote_volume": 934.94115, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450240000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450300000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 465.58, "quote_volume": 78.05126, "trades": 2, "taker_buy_volume": 299.4, "taker_buy_quote": 50.2992}, {"ts": 1773450360000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450420000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 23415.03, "quote_volume": 3933.72504, "trades": 9, "taker_buy_volume": 23415.03, "taker_buy_quote": 3933.72504}, {"ts": 1773450480000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 331.38, "quote_volume": 55.67184, "trades": 3, "taker_buy_volume": 331.38, "taker_buy_quote": 55.67184}, {"ts": 1773450540000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 378.16, "quote_volume": 63.53088, "trades": 3, "taker_buy_volume": 378.16, "taker_buy_quote": 63.53088}, {"ts": 1773450600000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 97.05, "quote_volume": 16.20735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773450660000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 157880.37, "quote_volume": 26366.02179, "trades": 70, "taker_buy_volume": 5829.87, "taker_buy_quote": 973.58829}, {"ts": 1773450720000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 319214.09, "quote_volume": 53308.75303, "trades": 349, "taker_buy_volume": 191961.61, "taker_buy_quote": 32057.58887}, {"ts": 1773450780000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 332.36, "quote_volume": 55.50412, "trades": 2, "taker_buy_volume": 332.36, "taker_buy_quote": 55.50412}, {"ts": 1773450840000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 26438.2, "quote_volume": 4415.1794, "trades": 18, "taker_buy_volume": 26438.2, "taker_buy_quote": 4415.1794}, {"ts": 1773450900000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 164228.64, "quote_volume": 27426.18288, "trades": 17, "taker_buy_volume": 164228.64, "taker_buy_quote": 27426.18288}, {"ts": 1773450960000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 830.9, "quote_volume": 138.7603, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451020000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 664.23, "quote_volume": 110.92641, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451080000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 498.05, "quote_volume": 83.17435, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451140000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451200000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 121.43, "quote_volume": 20.386, "trades": 3, "taker_buy_volume": 107.19, "taker_buy_quote": 18.00792}, {"ts": 1773451260000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 5429.59, "quote_volume": 912.17112, "trades": 12, "taker_buy_volume": 5429.59, "taker_buy_quote": 912.17112}, {"ts": 1773451320000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 35113.3, "quote_volume": 5898.917, "trades": 92, "taker_buy_volume": 34995.9, "taker_buy_quote": 5879.3112}, {"ts": 1773451380000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 162286.43, "quote_volume": 27264.12024, "trades": 155, "taker_buy_volume": 87978.85, "taker_buy_quote": 14780.4468}, {"ts": 1773451440000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 23369.82, "quote_volume": 3926.12976, "trades": 62, "taker_buy_volume": 23369.82, "taker_buy_quote": 3926.12976}, {"ts": 1773451500000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 78077.76, "quote_volume": 13117.72105, "trades": 51, "taker_buy_volume": 77933.55, "taker_buy_quote": 13093.49377}, {"ts": 1773451560000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 100.0, "quote_volume": 16.9, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 16.9}, {"ts": 1773451620000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451680000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 6111.67, "quote_volume": 1032.87223, "trades": 1, "taker_buy_volume": 6111.67, "taker_buy_quote": 1032.87223}, {"ts": 1773451740000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451800000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451860000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 5986.69, "quote_volume": 1005.76392, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451920000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 165.2, "quote_volume": 27.7536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773451980000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452040000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 330.4, "quote_volume": 55.5072, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452100000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 2401.88, "quote_volume": 404.90889, "trades": 3, "taker_buy_volume": 1393.05, "taker_buy_quote": 235.42545}, {"ts": 1773452160000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 165.2, "quote_volume": 27.7536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452220000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 405849.29, "quote_volume": 68182.68072, "trades": 127, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452280000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 24969.7, "quote_volume": 4173.54319, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452340000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 109342.14, "quote_volume": 18369.47952, "trades": 77, "taker_buy_volume": 109342.14, "taker_buy_quote": 18369.47952}, {"ts": 1773452400000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 3638.81, "quote_volume": 611.32008, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452460000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 737.6, "quote_volume": 124.1588, "trades": 3, "taker_buy_volume": 242.0, "taker_buy_quote": 40.898}, {"ts": 1773452520000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452580000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 7.13, "quote_volume": 1.19784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452640000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 47.61, "quote_volume": 7.99848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452700000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 1472.59, "quote_volume": 248.86771, "trades": 1, "taker_buy_volume": 1472.59, "taker_buy_quote": 248.86771}, {"ts": 1773452760000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 164.71, "quote_volume": 27.83599, "trades": 1, "taker_buy_volume": 164.71, "taker_buy_quote": 27.83599}, {"ts": 1773452820000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773452880000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 66.12, "quote_volume": 11.17428, "trades": 1, "taker_buy_volume": 66.12, "taker_buy_quote": 11.17428}, {"ts": 1773452940000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 823.55, "quote_volume": 139.17995, "trades": 3, "taker_buy_volume": 823.55, "taker_buy_quote": 139.17995}, {"ts": 1773453000000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 1195.64, "quote_volume": 202.0037, "trades": 6, "taker_buy_volume": 1136.18, "taker_buy_quote": 192.01442}, {"ts": 1773453060000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453120000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 329.42, "quote_volume": 55.34256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453180000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 25.52, "quote_volume": 4.28736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453240000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453300000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453360000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453420000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453480000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 11.18, "quote_volume": 1.88942, "trades": 1, "taker_buy_volume": 11.18, "taker_buy_quote": 1.88942}, {"ts": 1773453540000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 1292.29, "quote_volume": 217.26943, "trades": 2, "taker_buy_volume": 164.71, "taker_buy_quote": 27.83599}, {"ts": 1773453600000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 1663.83, "quote_volume": 279.53272, "trades": 3, "taker_buy_volume": 9.28, "taker_buy_quote": 1.56832}, {"ts": 1773453660000, "open": 0.169, "high": 0.17, "low": 0.168, "close": 0.168, "volume": 598092.02, "quote_volume": 101077.63367, "trades": 206, "taker_buy_volume": 508568.45, "taker_buy_quote": 85948.26805}, {"ts": 1773453720000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453780000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 21.05, "quote_volume": 3.5364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773453840000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 1460.12, "quote_volume": 246.76028, "trades": 4, "taker_buy_volume": 1460.12, "taker_buy_quote": 246.76028}, {"ts": 1773453900000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 164.71, "quote_volume": 27.83599, "trades": 1, "taker_buy_volume": 164.71, "taker_buy_quote": 27.83599}, {"ts": 1773453960000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 164.22, "quote_volume": 27.75318, "trades": 1, "taker_buy_volume": 164.22, "taker_buy_quote": 27.75318}, {"ts": 1773454020000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 492.66, "quote_volume": 83.25954, "trades": 1, "taker_buy_volume": 492.66, "taker_buy_quote": 83.25954}, {"ts": 1773454080000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454140000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 11.91, "quote_volume": 2.00088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454200000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 848.05, "quote_volume": 142.4969, "trades": 3, "taker_buy_volume": 24.5, "taker_buy_quote": 4.1405}, {"ts": 1773454260000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 213.91, "quote_volume": 36.1011, "trades": 2, "taker_buy_volume": 164.22, "taker_buy_quote": 27.75318}, {"ts": 1773454320000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 680.72, "quote_volume": 114.36096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454380000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 1186.32, "quote_volume": 199.30176, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454440000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454500000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454560000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454620000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 436544.95, "quote_volume": 73339.5516, "trades": 157, "taker_buy_volume": 237046.44, "taker_buy_quote": 39823.80192}, {"ts": 1773454680000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454740000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 329.42, "quote_volume": 55.34256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454800000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 326843.57, "quote_volume": 54909.71976, "trades": 127, "taker_buy_volume": 105233.53, "taker_buy_quote": 17679.23304}, {"ts": 1773454860000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 989.73, "quote_volume": 166.27464, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454920000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773454980000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 164.71, "quote_volume": 27.67128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455040000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 11684.92, "quote_volume": 1963.06656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455100000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455160000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 165.69, "quote_volume": 27.83592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455220000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 49.1, "quote_volume": 8.2979, "trades": 1, "taker_buy_volume": 49.1, "taker_buy_quote": 8.2979}, {"ts": 1773455280000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 697.71, "quote_volume": 117.37999, "trades": 2, "taker_buy_volume": 164.71, "taker_buy_quote": 27.83599}, {"ts": 1773455340000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455400000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455460000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 360669.42, "quote_volume": 60600.64286, "trades": 61, "taker_buy_volume": 231973.05, "taker_buy_quote": 38979.6527}, {"ts": 1773455520000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 1409.1, "quote_volume": 236.7288, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455580000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 330.4, "quote_volume": 55.5072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455640000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455700000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 154.56, "quote_volume": 26.12064, "trades": 1, "taker_buy_volume": 154.56, "taker_buy_quote": 26.12064}, {"ts": 1773455760000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 251.94, "quote_volume": 42.51011, "trades": 3, "taker_buy_volume": 184.19, "taker_buy_quote": 31.12811}, {"ts": 1773455820000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455880000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773455940000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 3629.91, "quote_volume": 611.30416, "trades": 2, "taker_buy_volume": 1479.28, "taker_buy_quote": 249.99832}, {"ts": 1773456000000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 1656.75, "quote_volume": 279.97799, "trades": 3, "taker_buy_volume": 1643.99, "taker_buy_quote": 277.83431}, {"ts": 1773456060000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 741.88, "quote_volume": 124.63584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456120000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456180000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 49.1, "quote_volume": 8.2488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456240000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 164.71, "quote_volume": 27.67128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456300000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456360000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 636.92, "quote_volume": 107.00256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456420000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 701.0, "quote_volume": 118.469, "trades": 1, "taker_buy_volume": 701.0, "taker_buy_quote": 118.469}, {"ts": 1773456480000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 316.27, "quote_volume": 53.44963, "trades": 1, "taker_buy_volume": 316.27, "taker_buy_quote": 53.44963}, {"ts": 1773456540000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456600000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 164.71, "quote_volume": 27.83599, "trades": 1, "taker_buy_volume": 164.71, "taker_buy_quote": 27.83599}, {"ts": 1773456660000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 562.96, "quote_volume": 95.14024, "trades": 2, "taker_buy_volume": 562.96, "taker_buy_quote": 95.14024}, {"ts": 1773456720000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 880.07, "quote_volume": 148.73183, "trades": 3, "taker_buy_volume": 880.07, "taker_buy_quote": 148.73183}, {"ts": 1773456780000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 1316.7, "quote_volume": 222.5223, "trades": 4, "taker_buy_volume": 1316.7, "taker_buy_quote": 222.5223}, {"ts": 1773456840000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 705.31, "quote_volume": 119.19739, "trades": 4, "taker_buy_volume": 705.31, "taker_buy_quote": 119.19739}, {"ts": 1773456900000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773456960000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 1395.66, "quote_volume": 235.78709, "trades": 5, "taker_buy_volume": 1316.21, "taker_buy_quote": 222.43949}, {"ts": 1773457020000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 164.71, "quote_volume": 27.67128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457080000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457140000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457200000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457260000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457320000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 591.71, "quote_volume": 99.99899, "trades": 1, "taker_buy_volume": 591.71, "taker_buy_quote": 99.99899}, {"ts": 1773457380000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457440000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 33.24, "quote_volume": 5.58432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457500000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 15255.1, "quote_volume": 2562.8568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457560000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 480.66, "quote_volume": 80.75088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457620000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 824.0, "quote_volume": 138.432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457680000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457740000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 60.0, "quote_volume": 10.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773457800000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 15045.66, "quote_volume": 2542.71654, "trades": 1, "taker_buy_volume": 15045.66, "taker_buy_quote": 2542.71654}, {"ts": 1773457860000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 494.13, "quote_volume": 83.50797, "trades": 2, "taker_buy_volume": 494.13, "taker_buy_quote": 83.50797}, {"ts": 1773457920000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 165.2, "quote_volume": 27.9188, "trades": 1, "taker_buy_volume": 165.2, "taker_buy_quote": 27.9188}, {"ts": 1773457980000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 93.19, "quote_volume": 15.67686, "trades": 2, "taker_buy_volume": 20.94, "taker_buy_quote": 3.53886}, {"ts": 1773458040000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 164.71, "quote_volume": 27.67128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458100000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 62.77, "quote_volume": 10.54536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458160000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 211832.49, "quote_volume": 35814.45617, "trades": 135, "taker_buy_volume": 150531.09, "taker_buy_quote": 25454.51957}, {"ts": 1773458220000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 331.37, "quote_volume": 56.11917, "trades": 3, "taker_buy_volume": 117.64, "taker_buy_quote": 19.9988}, {"ts": 1773458280000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 164.23, "quote_volume": 27.9191, "trades": 1, "taker_buy_volume": 164.23, "taker_buy_quote": 27.9191}, {"ts": 1773458340000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458400000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 38.0, "quote_volume": 6.46, "trades": 1, "taker_buy_volume": 38.0, "taker_buy_quote": 6.46}, {"ts": 1773458460000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458520000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 33.49, "quote_volume": 5.6933, "trades": 1, "taker_buy_volume": 33.49, "taker_buy_quote": 5.6933}, {"ts": 1773458580000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 1123.94, "quote_volume": 189.94586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458640000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 1149.06, "quote_volume": 194.19114, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458700000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 337.82, "quote_volume": 57.09158, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458760000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458820000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 1518.08, "quote_volume": 256.55552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458880000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773458940000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 328.44, "quote_volume": 55.50636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459000000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 1846.53, "quote_volume": 312.06357, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459060000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 821.59, "quote_volume": 138.84871, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459120000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 107027.12, "quote_volume": 18087.58328, "trades": 42, "taker_buy_volume": 37980.62, "taker_buy_quote": 6418.72478}, {"ts": 1773459180000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 3007.75, "quote_volume": 508.30975, "trades": 11, "taker_buy_volume": 3007.75, "taker_buy_quote": 508.30975}, {"ts": 1773459240000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 657.86, "quote_volume": 111.17834, "trades": 2, "taker_buy_volume": 657.86, "taker_buy_quote": 111.17834}, {"ts": 1773459300000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 1266.44, "quote_volume": 213.64948, "trades": 2, "taker_buy_volume": 887.56, "taker_buy_quote": 149.99764}, {"ts": 1773459360000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459420000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 48.44, "quote_volume": 8.16809, "trades": 2, "taker_buy_volume": 30.17, "taker_buy_quote": 5.09873}, {"ts": 1773459480000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459540000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 1969.22, "quote_volume": 332.79818, "trades": 1, "taker_buy_volume": 1969.22, "taker_buy_quote": 332.79818}, {"ts": 1773459600000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459660000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459720000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 69.0, "quote_volume": 11.592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459780000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 494.13, "quote_volume": 83.01384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773459840000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 17916.18, "quote_volume": 3027.66971, "trades": 2, "taker_buy_volume": 17751.47, "taker_buy_quote": 2999.99843}, {"ts": 1773459900000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 2131.96, "quote_volume": 358.33399, "trades": 2, "taker_buy_volume": 164.71, "taker_buy_quote": 27.83599}, {"ts": 1773459960000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 823.55, "quote_volume": 138.3564, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460020000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 15289.97, "quote_volume": 2568.71496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460080000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460140000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460200000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460260000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460320000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460380000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 657.0, "quote_volume": 110.376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460440000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460500000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460560000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460620000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 45.0, "quote_volume": 7.56, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460680000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460740000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 35.0, "quote_volume": 5.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773460800000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 710.05, "quote_volume": 119.99845, "trades": 2, "taker_buy_volume": 710.05, "taker_buy_quote": 119.99845}, {"ts": 1773460860000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 658.84, "quote_volume": 111.34396, "trades": 2, "taker_buy_volume": 658.84, "taker_buy_quote": 111.34396}, {"ts": 1773460920000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 264.2, "quote_volume": 44.6498, "trades": 2, "taker_buy_volume": 264.2, "taker_buy_quote": 44.6498}, {"ts": 1773460980000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461040000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461100000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 164.71, "quote_volume": 27.83599, "trades": 1, "taker_buy_volume": 164.71, "taker_buy_quote": 27.83599}, {"ts": 1773461160000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461220000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461280000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 67.05, "quote_volume": 11.33145, "trades": 2, "taker_buy_volume": 67.05, "taker_buy_quote": 11.33145}, {"ts": 1773461340000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 493.64, "quote_volume": 83.42516, "trades": 2, "taker_buy_volume": 493.64, "taker_buy_quote": 83.42516}, {"ts": 1773461400000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 1266.96, "quote_volume": 212.84928, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461460000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461520000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 164.71, "quote_volume": 27.67128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461580000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 164.71, "quote_volume": 27.67128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461640000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 329.42, "quote_volume": 55.34256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461700000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 137457.19, "quote_volume": 23092.50139, "trades": 55, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461760000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 4274.2, "quote_volume": 713.7914, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773461820000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 118.86, "quote_volume": 19.96848, "trades": 1, "taker_buy_volume": 118.86, "taker_buy_quote": 19.96848}, {"ts": 1773461880000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 1496.2, "quote_volume": 251.3522, "trades": 5, "taker_buy_volume": 1486.8, "taker_buy_quote": 249.7824}, {"ts": 1773461940000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 270.38, "quote_volume": 45.18085, "trades": 7, "taker_buy_volume": 27.39, "taker_buy_quote": 4.60152}, {"ts": 1773462000000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 1986.86, "quote_volume": 331.93853, "trades": 12, "taker_buy_volume": 132.91, "taker_buy_quote": 22.32888}, {"ts": 1773462060000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 514.86, "quote_volume": 86.48759, "trades": 4, "taker_buy_volume": 505.97, "taker_buy_quote": 85.00296}, {"ts": 1773462120000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 1002.97, "quote_volume": 168.49896, "trades": 4, "taker_buy_volume": 1002.97, "taker_buy_quote": 168.49896}, {"ts": 1773462180000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 1208.05, "quote_volume": 202.94358, "trades": 3, "taker_buy_volume": 1199.23, "taker_buy_quote": 201.47064}, {"ts": 1773462240000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 8.75, "quote_volume": 1.46125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462300000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 505.76, "quote_volume": 84.47061, "trades": 3, "taker_buy_volume": 8.69, "taker_buy_quote": 1.45992}, {"ts": 1773462360000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 331.38, "quote_volume": 55.67184, "trades": 2, "taker_buy_volume": 331.38, "taker_buy_quote": 55.67184}, {"ts": 1773462420000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 17.3, "quote_volume": 2.89772, "trades": 2, "taker_buy_volume": 8.62, "taker_buy_quote": 1.44816}, {"ts": 1773462480000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 148849.97, "quote_volume": 25006.79496, "trades": 27, "taker_buy_volume": 148849.97, "taker_buy_quote": 25006.79496}, {"ts": 1773462540000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 3474.87, "quote_volume": 583.77816, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462600000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 823.55, "quote_volume": 138.3564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462660000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 659.82, "quote_volume": 110.84976, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462720000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 165.69, "quote_volume": 27.83592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462780000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462840000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 164.71, "quote_volume": 27.67128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462900000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773462960000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463020000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463080000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 31657.68, "quote_volume": 5350.14792, "trades": 28, "taker_buy_volume": 31645.98, "taker_buy_quote": 5348.17062}, {"ts": 1773463140000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 74778.25, "quote_volume": 12637.80812, "trades": 18, "taker_buy_volume": 283.87, "taker_buy_quote": 48.2579}, {"ts": 1773463200000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 3159.25, "quote_volume": 533.91325, "trades": 7, "taker_buy_volume": 3159.25, "taker_buy_quote": 533.91325}, {"ts": 1773463260000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463320000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 29617.7, "quote_volume": 5005.3913, "trades": 2, "taker_buy_volume": 29617.7, "taker_buy_quote": 5005.3913}, {"ts": 1773463380000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 17.75, "quote_volume": 2.99975, "trades": 1, "taker_buy_volume": 17.75, "taker_buy_quote": 2.99975}, {"ts": 1773463440000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 2282.67, "quote_volume": 383.48856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463500000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 1860.14, "quote_volume": 312.50352, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463560000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 2407.56, "quote_volume": 405.53354, "trades": 4, "taker_buy_volume": 1063.46, "taker_buy_quote": 179.72474}, {"ts": 1773463620000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 470.14, "quote_volume": 79.17558, "trades": 4, "taker_buy_volume": 192.06, "taker_buy_quote": 32.45814}, {"ts": 1773463680000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 347.15, "quote_volume": 58.3212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463740000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 28.84, "quote_volume": 4.84512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463800000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463860000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773463920000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 127864.67, "quote_volume": 21481.26456, "trades": 66, "taker_buy_volume": 4519.04, "taker_buy_quote": 759.19872}, {"ts": 1773463980000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 991.69, "quote_volume": 166.60392, "trades": 2, "taker_buy_volume": 991.69, "taker_buy_quote": 166.60392}, {"ts": 1773464040000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464100000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 1726.78, "quote_volume": 288.39621, "trades": 2, "taker_buy_volume": 23.95, "taker_buy_quote": 4.0236}, {"ts": 1773464160000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464220000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 133.29, "quote_volume": 22.39272, "trades": 1, "taker_buy_volume": 133.29, "taker_buy_quote": 22.39272}, {"ts": 1773464280000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464340000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 89.4, "quote_volume": 14.9298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464400000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464460000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464520000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464580000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 165.69, "quote_volume": 27.67023, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464640000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464700000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1717.38, "quote_volume": 286.80246, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464760000, "open": 0.167, "high": 0.168, "low": 0.166, "close": 0.168, "volume": 388985.74, "quote_volume": 64936.2341, "trades": 138, "taker_buy_volume": 220088.98, "taker_buy_quote": 36755.00846}, {"ts": 1773464820000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773464880000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 4264.13, "quote_volume": 716.36607, "trades": 5, "taker_buy_volume": 4256.36, "taker_buy_quote": 715.06848}, {"ts": 1773464940000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465000000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 911.56, "quote_volume": 152.23052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465060000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 331.38, "quote_volume": 55.34046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465120000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 6716.37, "quote_volume": 1122.54165, "trades": 3, "taker_buy_volume": 907.86, "taker_buy_quote": 152.52048}, {"ts": 1773465180000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1742.23, "quote_volume": 290.95241, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465240000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 574.29, "quote_volume": 96.48072, "trades": 2, "taker_buy_volume": 574.29, "taker_buy_quote": 96.48072}, {"ts": 1773465300000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465360000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465420000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465480000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465540000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 4630.09, "quote_volume": 773.22503, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465600000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 4767.82, "quote_volume": 796.22594, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465660000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 31.12, "quote_volume": 5.19704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465720000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465780000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 852.52, "quote_volume": 142.37084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465840000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 425.96, "quote_volume": 71.56128, "trades": 2, "taker_buy_volume": 425.96, "taker_buy_quote": 71.56128}, {"ts": 1773465900000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773465960000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466020000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466080000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466140000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466200000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466260000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466320000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466380000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 86838.52, "quote_volume": 14502.03284, "trades": 34, "taker_buy_volume": 5475.52, "taker_buy_quote": 914.41184}, {"ts": 1773466440000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 60491.94, "quote_volume": 10045.01113, "trades": 18, "taker_buy_volume": 3349.09, "taker_buy_quote": 559.29803}, {"ts": 1773466500000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 165.69, "quote_volume": 27.67023, "trades": 1, "taker_buy_volume": 165.69, "taker_buy_quote": 27.67023}, {"ts": 1773466560000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 4462.38, "quote_volume": 740.75508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466620000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 6442.9, "quote_volume": 1069.5214, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466680000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 896.41, "quote_volume": 148.80406, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466740000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 440.0, "quote_volume": 73.04, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466800000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466860000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466920000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773466980000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467040000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467100000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467160000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467220000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467280000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 940.04, "quote_volume": 156.23668, "trades": 2, "taker_buy_volume": 190.04, "taker_buy_quote": 31.73668}, {"ts": 1773467340000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467400000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 29.76, "quote_volume": 4.94016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467460000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 164.67, "quote_volume": 27.49989, "trades": 2, "taker_buy_volume": 164.67, "taker_buy_quote": 27.49989}, {"ts": 1773467520000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 6715.22, "quote_volume": 1121.0664, "trades": 4, "taker_buy_volume": 6339.88, "taker_buy_quote": 1058.75996}, {"ts": 1773467580000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467640000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 344.19, "quote_volume": 57.13554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467700000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467760000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467820000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 7074.4, "quote_volume": 1174.3504, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467880000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773467940000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 89.18, "quote_volume": 14.89306, "trades": 1, "taker_buy_volume": 89.18, "taker_buy_quote": 14.89306}, {"ts": 1773468000000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 612651.79, "quote_volume": 101657.26368, "trades": 120, "taker_buy_volume": 192767.2, "taker_buy_quote": 31999.3552}, {"ts": 1773468060000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 229533.96, "quote_volume": 38102.0552, "trades": 201, "taker_buy_volume": 106992.12, "taker_buy_quote": 17760.69192}, {"ts": 1773468120000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 484114.12, "quote_volume": 80362.30662, "trades": 70, "taker_buy_volume": 250035.55, "taker_buy_quote": 41505.9013}, {"ts": 1773468180000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 561.57, "quote_volume": 92.65905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468240000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468300000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468360000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468420000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468480000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468540000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 3387.7, "quote_volume": 562.29742, "trades": 3, "taker_buy_volume": 3326.92, "taker_buy_quote": 552.26872}, {"ts": 1773468600000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1204.81, "quote_volume": 199.99846, "trades": 1, "taker_buy_volume": 1204.81, "taker_buy_quote": 199.99846}, {"ts": 1773468660000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468720000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 189.56, "quote_volume": 31.46696, "trades": 2, "taker_buy_volume": 189.56, "taker_buy_quote": 31.46696}, {"ts": 1773468780000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 321.23, "quote_volume": 53.32418, "trades": 1, "taker_buy_volume": 321.23, "taker_buy_quote": 53.32418}, {"ts": 1773468840000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468900000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 149.85, "quote_volume": 24.72525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773468960000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 34241.34, "quote_volume": 5650.06244, "trades": 2, "taker_buy_volume": 241.34, "taker_buy_quote": 40.06244}, {"ts": 1773469020000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469080000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 486584.39, "quote_volume": 80289.9516, "trades": 134, "taker_buy_volume": 254150.97, "taker_buy_quote": 41938.4373}, {"ts": 1773469140000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 3942.67, "quote_volume": 650.54055, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469200000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 3679.16, "quote_volume": 607.0614, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469260000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 15771.88, "quote_volume": 2602.3602, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469320000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 479.22, "quote_volume": 79.45868, "trades": 3, "taker_buy_volume": 387.38, "taker_buy_quote": 64.30508}, {"ts": 1773469380000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 335.38, "quote_volume": 55.3377, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469440000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 117278.17, "quote_volume": 19350.89805, "trades": 31, "taker_buy_volume": 1159.82, "taker_buy_quote": 191.3703}, {"ts": 1773469500000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 3709.47, "quote_volume": 612.06255, "trades": 7, "taker_buy_volume": 3709.47, "taker_buy_quote": 612.06255}, {"ts": 1773469560000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 566.1, "quote_volume": 93.4065, "trades": 1, "taker_buy_volume": 566.1, "taker_buy_quote": 93.4065}, {"ts": 1773469620000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 2401.22, "quote_volume": 395.82717, "trades": 8, "taker_buy_volume": 2027.09, "taker_buy_quote": 334.46985}, {"ts": 1773469680000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773469740000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 2224.85, "quote_volume": 367.10025, "trades": 2, "taker_buy_volume": 2224.85, "taker_buy_quote": 367.10025}, {"ts": 1773469800000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 959.99, "quote_volume": 157.79399, "trades": 12, "taker_buy_volume": 355.63, "taker_buy_quote": 58.67895}, {"ts": 1773469860000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 465.59, "quote_volume": 76.82235, "trades": 3, "taker_buy_volume": 465.59, "taker_buy_quote": 76.82235}, {"ts": 1773469920000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 397.07, "quote_volume": 65.45436, "trades": 2, "taker_buy_volume": 334.88, "taker_buy_quote": 55.2552}, {"ts": 1773469980000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 2359.89, "quote_volume": 389.38185, "trades": 7, "taker_buy_volume": 2359.89, "taker_buy_quote": 389.38185}, {"ts": 1773470040000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 112.32, "quote_volume": 18.5328, "trades": 1, "taker_buy_volume": 112.32, "taker_buy_quote": 18.5328}, {"ts": 1773470100000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470160000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1300.0, "quote_volume": 213.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470220000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 12.84, "quote_volume": 2.10576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470280000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 151445.99, "quote_volume": 24837.14236, "trades": 71, "taker_buy_volume": 77805.67, "taker_buy_quote": 12760.12988}, {"ts": 1773470340000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 93658.2, "quote_volume": 15359.9448, "trades": 21, "taker_buy_volume": 93034.61, "taker_buy_quote": 15257.67604}, {"ts": 1773470400000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 3466.68, "quote_volume": 568.70892, "trades": 8, "taker_buy_volume": 173.4, "taker_buy_quote": 28.611}, {"ts": 1773470460000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 10450.57, "quote_volume": 1714.02892, "trades": 6, "taker_buy_volume": 135.44, "taker_buy_quote": 22.3476}, {"ts": 1773470520000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 168.71, "quote_volume": 27.66844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470580000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 60.26, "quote_volume": 9.88264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470640000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 7748.35, "quote_volume": 1278.34902, "trades": 2, "taker_buy_volume": 7619.62, "taker_buy_quote": 1257.2373}, {"ts": 1773470700000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 222717.71, "quote_volume": 36530.14591, "trades": 70, "taker_buy_volume": 117998.69, "taker_buy_quote": 19356.22663}, {"ts": 1773470760000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 40301.45, "quote_volume": 6609.4378, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773470820000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 414472.6, "quote_volume": 68386.53028, "trades": 83, "taker_buy_volume": 372916.19, "taker_buy_quote": 61531.17135}, {"ts": 1773470880000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 3413.8, "quote_volume": 563.277, "trades": 8, "taker_buy_volume": 3413.8, "taker_buy_quote": 563.277}, {"ts": 1773470940000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 113579.36, "quote_volume": 18740.5944, "trades": 18, "taker_buy_volume": 113579.36, "taker_buy_quote": 18740.5944}, {"ts": 1773471000000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 7107.42, "quote_volume": 1172.7243, "trades": 6, "taker_buy_volume": 7107.42, "taker_buy_quote": 1172.7243}, {"ts": 1773471060000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 310.56, "quote_volume": 51.2424, "trades": 3, "taker_buy_volume": 310.56, "taker_buy_quote": 51.2424}, {"ts": 1773471120000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 5353.76, "quote_volume": 883.31044, "trades": 10, "taker_buy_volume": 5293.8, "taker_buy_quote": 873.477}, {"ts": 1773471180000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 28382.25, "quote_volume": 4683.07125, "trades": 73, "taker_buy_volume": 28382.25, "taker_buy_quote": 4683.07125}, {"ts": 1773471240000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 227.49, "quote_volume": 37.53585, "trades": 2, "taker_buy_volume": 227.49, "taker_buy_quote": 37.53585}, {"ts": 1773471300000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 4846.81, "quote_volume": 799.72365, "trades": 15, "taker_buy_volume": 4846.81, "taker_buy_quote": 799.72365}, {"ts": 1773471360000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 314490.72, "quote_volume": 51890.9688, "trades": 128, "taker_buy_volume": 74291.29, "taker_buy_quote": 12258.06285}, {"ts": 1773471420000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471480000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471540000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471600000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 72.2, "quote_volume": 11.913, "trades": 1, "taker_buy_volume": 72.2, "taker_buy_quote": 11.913}, {"ts": 1773471660000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 5598.3, "quote_volume": 923.7195, "trades": 2, "taker_buy_volume": 5598.3, "taker_buy_quote": 923.7195}, {"ts": 1773471720000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1641.46, "quote_volume": 269.19944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471780000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1242.59, "quote_volume": 203.78476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471840000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1518.39, "quote_volume": 249.01596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773471900000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 602088.8, "quote_volume": 98742.5632, "trades": 310, "taker_buy_volume": 324207.92, "taker_buy_quote": 53170.09888}, {"ts": 1773471960000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 394826.58, "quote_volume": 64751.55912, "trades": 243, "taker_buy_volume": 214593.86, "taker_buy_quote": 35193.39304}, {"ts": 1773472020000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 4758.69, "quote_volume": 780.42516, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472080000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 147529.66, "quote_volume": 24194.86424, "trades": 68, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472140000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1913.4, "quote_volume": 313.7976, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472200000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 1293.86, "quote_volume": 213.4349, "trades": 2, "taker_buy_volume": 1241.86, "taker_buy_quote": 204.9069}, {"ts": 1773472260000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472320000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472380000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 4100.68, "quote_volume": 676.6122, "trades": 2, "taker_buy_volume": 4100.68, "taker_buy_quote": 676.6122}, {"ts": 1773472440000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 4589.0, "quote_volume": 757.185, "trades": 3, "taker_buy_volume": 4589.0, "taker_buy_quote": 757.185}, {"ts": 1773472500000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 10029.85, "quote_volume": 1654.81225, "trades": 5, "taker_buy_volume": 9916.85, "taker_buy_quote": 1636.28025}, {"ts": 1773472560000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 5480.63, "quote_volume": 904.30395, "trades": 5, "taker_buy_volume": 5480.63, "taker_buy_quote": 904.30395}, {"ts": 1773472620000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 1003.38, "quote_volume": 165.42445, "trades": 4, "taker_buy_volume": 870.13, "taker_buy_quote": 143.57145}, {"ts": 1773472680000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472740000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 146.29, "quote_volume": 23.99156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472800000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 64.93, "quote_volume": 10.64852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472860000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 168.71, "quote_volume": 27.66844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773472920000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 119.01, "quote_volume": 19.63665, "trades": 1, "taker_buy_volume": 119.01, "taker_buy_quote": 19.63665}, {"ts": 1773472980000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 50.0, "quote_volume": 8.25, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 8.25}, {"ts": 1773473040000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 606.06, "quote_volume": 99.9999, "trades": 1, "taker_buy_volume": 606.06, "taker_buy_quote": 99.9999}, {"ts": 1773473100000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473160000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473220000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1068.5, "quote_volume": 176.3025, "trades": 3, "taker_buy_volume": 1068.5, "taker_buy_quote": 176.3025}, {"ts": 1773473280000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 74.62, "quote_volume": 12.23768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473340000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 303.5, "quote_volume": 49.84143, "trades": 3, "taker_buy_volume": 67.43, "taker_buy_quote": 11.12595}, {"ts": 1773473400000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 168.71, "quote_volume": 27.66844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473460000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 384.72, "quote_volume": 63.4788, "trades": 1, "taker_buy_volume": 384.72, "taker_buy_quote": 63.4788}, {"ts": 1773473520000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473580000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 14.23, "quote_volume": 2.33372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473640000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 168.71, "quote_volume": 27.66844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473700000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 73.2, "quote_volume": 12.0048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473760000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 168.71, "quote_volume": 27.66844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773473820000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 2364.29, "quote_volume": 389.90103, "trades": 4, "taker_buy_volume": 2157.47, "taker_buy_quote": 355.98255}, {"ts": 1773473880000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 979.58, "quote_volume": 161.6198, "trades": 5, "taker_buy_volume": 968.68, "taker_buy_quote": 159.8322}, {"ts": 1773473940000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 15770.75, "quote_volume": 2602.15958, "trades": 5, "taker_buy_volume": 15756.58, "taker_buy_quote": 2599.8357}, {"ts": 1773474000000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 709.5, "quote_volume": 117.05345, "trades": 5, "taker_buy_volume": 695.45, "taker_buy_quote": 114.74925}, {"ts": 1773474060000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474120000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474180000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 13.94, "quote_volume": 2.28616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474240000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 168.71, "quote_volume": 27.66844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474300000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 200.09, "quote_volume": 33.01485, "trades": 1, "taker_buy_volume": 200.09, "taker_buy_quote": 33.01485}, {"ts": 1773474360000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474420000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474480000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474540000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 242.42, "quote_volume": 39.9993, "trades": 1, "taker_buy_volume": 242.42, "taker_buy_quote": 39.9993}, {"ts": 1773474600000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474660000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1112.26, "quote_volume": 183.5229, "trades": 3, "taker_buy_volume": 1112.26, "taker_buy_quote": 183.5229}, {"ts": 1773474720000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 506.13, "quote_volume": 83.51145, "trades": 2, "taker_buy_volume": 506.13, "taker_buy_quote": 83.51145}, {"ts": 1773474780000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 671.93, "quote_volume": 110.36523, "trades": 2, "taker_buy_volume": 168.71, "taker_buy_quote": 27.83715}, {"ts": 1773474840000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 4555.68, "quote_volume": 747.13152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474900000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 168.71, "quote_volume": 27.66844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773474960000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475020000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475080000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1292.42, "quote_volume": 211.95688, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475140000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 939.9, "quote_volume": 154.36287, "trades": 5, "taker_buy_volume": 219.27, "taker_buy_quote": 36.17955}, {"ts": 1773475200000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 94845.17, "quote_volume": 15554.60788, "trades": 72, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475260000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 121607.54, "quote_volume": 19943.67413, "trades": 57, "taker_buy_volume": 37.57, "taker_buy_quote": 6.19905}, {"ts": 1773475320000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 185536.4, "quote_volume": 30434.54668, "trades": 36, "taker_buy_volume": 126124.24, "taker_buy_quote": 20690.95244}, {"ts": 1773475380000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475440000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475500000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1609.83, "quote_volume": 264.01212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475560000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 55.22, "quote_volume": 9.1113, "trades": 1, "taker_buy_volume": 55.22, "taker_buy_quote": 9.1113}, {"ts": 1773475620000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475680000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 9.65, "quote_volume": 1.5826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475740000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 298.85, "quote_volume": 49.31025, "trades": 1, "taker_buy_volume": 298.85, "taker_buy_quote": 49.31025}, {"ts": 1773475800000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 110.45, "quote_volume": 18.22425, "trades": 1, "taker_buy_volume": 110.45, "taker_buy_quote": 18.22425}, {"ts": 1773475860000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 98.15, "quote_volume": 16.0966, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475920000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773475980000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476040000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476100000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476160000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476220000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476280000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 477.06, "quote_volume": 78.7149, "trades": 1, "taker_buy_volume": 477.06, "taker_buy_quote": 78.7149}, {"ts": 1773476340000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1117.88, "quote_volume": 184.4502, "trades": 3, "taker_buy_volume": 1117.88, "taker_buy_quote": 184.4502}, {"ts": 1773476400000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476460000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 36.36, "quote_volume": 5.9994, "trades": 1, "taker_buy_volume": 36.36, "taker_buy_quote": 5.9994}, {"ts": 1773476520000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 110.6, "quote_volume": 18.249, "trades": 1, "taker_buy_volume": 110.6, "taker_buy_quote": 18.249}, {"ts": 1773476580000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 900.0, "quote_volume": 147.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476640000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 2000.0, "quote_volume": 328.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476700000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 337.42, "quote_volume": 55.33688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476760000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 746.45, "quote_volume": 122.43113, "trades": 3, "taker_buy_volume": 13.33, "taker_buy_quote": 2.19945}, {"ts": 1773476820000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773476880000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 503.81, "quote_volume": 82.79355, "trades": 2, "taker_buy_volume": 168.71, "taker_buy_quote": 27.83715}, {"ts": 1773476940000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477000000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477060000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477120000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 6.24, "quote_volume": 1.0296, "trades": 1, "taker_buy_volume": 6.24, "taker_buy_quote": 1.0296}, {"ts": 1773477180000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 545.13, "quote_volume": 89.57003, "trades": 2, "taker_buy_volume": 168.71, "taker_buy_quote": 27.83715}, {"ts": 1773477240000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477300000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1602.0, "quote_volume": 262.728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477360000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 2251.98, "quote_volume": 369.96782, "trades": 4, "taker_buy_volume": 643.1, "taker_buy_quote": 106.1115}, {"ts": 1773477420000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 672.78, "quote_volume": 110.98412, "trades": 5, "taker_buy_volume": 648.2, "taker_buy_quote": 106.953}, {"ts": 1773477480000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477540000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 52.05, "quote_volume": 8.58825, "trades": 1, "taker_buy_volume": 52.05, "taker_buy_quote": 8.58825}, {"ts": 1773477600000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477660000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477720000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477780000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 12.35, "quote_volume": 2.0254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477840000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 15250.55, "quote_volume": 2503.74009, "trades": 9, "taker_buy_volume": 2649.89, "taker_buy_quote": 437.23185}, {"ts": 1773477900000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773477960000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478020000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478080000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 70.84, "quote_volume": 11.61776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478140000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478200000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 4436.35, "quote_volume": 730.5917, "trades": 2, "taker_buy_volume": 3030.3, "taker_buy_quote": 499.9995}, {"ts": 1773478260000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 5354.69, "quote_volume": 883.52385, "trades": 2, "taker_buy_volume": 5354.69, "taker_buy_quote": 883.52385}, {"ts": 1773478320000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478380000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 969.16, "quote_volume": 159.9114, "trades": 1, "taker_buy_volume": 969.16, "taker_buy_quote": 159.9114}, {"ts": 1773478440000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478500000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478560000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478620000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478680000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 382.63, "quote_volume": 63.13395, "trades": 3, "taker_buy_volume": 382.63, "taker_buy_quote": 63.13395}, {"ts": 1773478740000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 43.05, "quote_volume": 7.0602, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478800000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 17.2, "quote_volume": 2.8208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773478860000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 246.19, "quote_volume": 40.62135, "trades": 1, "taker_buy_volume": 246.19, "taker_buy_quote": 40.62135}, {"ts": 1773478920000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1506.13, "quote_volume": 248.51145, "trades": 3, "taker_buy_volume": 1506.13, "taker_buy_quote": 248.51145}, {"ts": 1773478980000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479040000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479100000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 674.84, "quote_volume": 111.3486, "trades": 2, "taker_buy_volume": 674.84, "taker_buy_quote": 111.3486}, {"ts": 1773479160000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 825.26, "quote_volume": 135.34264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479220000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479280000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 93.1, "quote_volume": 15.3615, "trades": 1, "taker_buy_volume": 93.1, "taker_buy_quote": 15.3615}, {"ts": 1773479340000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 289839.16, "quote_volume": 47824.84853, "trades": 274, "taker_buy_volume": 252875.89, "taker_buy_quote": 41725.90898}, {"ts": 1773479400000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 672.8, "quote_volume": 111.012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479460000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 913.17, "quote_volume": 150.67305, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479520000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 20.49, "quote_volume": 3.40134, "trades": 1, "taker_buy_volume": 20.49, "taker_buy_quote": 3.40134}, {"ts": 1773479580000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 167.69, "quote_volume": 27.83654, "trades": 1, "taker_buy_volume": 167.69, "taker_buy_quote": 27.83654}, {"ts": 1773479640000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 7.24, "quote_volume": 1.1946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479700000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 691.69, "quote_volume": 114.65285, "trades": 2, "taker_buy_volume": 524.0, "taker_buy_quote": 86.984}, {"ts": 1773479760000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 6941.08, "quote_volume": 1146.78422, "trades": 2, "taker_buy_volume": 1506.02, "taker_buy_quote": 249.99932}, {"ts": 1773479820000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773479880000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 117.99, "quote_volume": 19.50035, "trades": 2, "taker_buy_volume": 32.0, "taker_buy_quote": 5.312}, {"ts": 1773479940000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 546.81, "quote_volume": 90.22365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480000000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480060000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 336.4, "quote_volume": 55.506, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480120000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480180000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480240000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480300000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 768.55, "quote_volume": 126.81075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480360000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 48821.56, "quote_volume": 8057.72699, "trades": 8, "taker_buy_volume": 2169.59, "taker_buy_quote": 360.15194}, {"ts": 1773480420000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 335.38, "quote_volume": 55.67308, "trades": 1, "taker_buy_volume": 335.38, "taker_buy_quote": 55.67308}, {"ts": 1773480480000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 76.94, "quote_volume": 12.77204, "trades": 1, "taker_buy_volume": 76.94, "taker_buy_quote": 12.77204}, {"ts": 1773480540000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480600000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 10.24, "quote_volume": 1.69984, "trades": 1, "taker_buy_volume": 10.24, "taker_buy_quote": 1.69984}, {"ts": 1773480660000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 50.0, "quote_volume": 8.25, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480720000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 167.69, "quote_volume": 27.66885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480780000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 503.58, "quote_volume": 83.0907, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480840000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480900000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 167.69, "quote_volume": 27.66885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773480960000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 168.2, "quote_volume": 27.753, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481020000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481080000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481140000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481200000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 99.48, "quote_volume": 16.4142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481260000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 208.8, "quote_volume": 34.6608, "trades": 1, "taker_buy_volume": 208.8, "taker_buy_quote": 34.6608}, {"ts": 1773481320000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 333.25, "quote_volume": 55.3195, "trades": 2, "taker_buy_volume": 333.25, "taker_buy_quote": 55.3195}, {"ts": 1773481380000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481440000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481500000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481560000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481620000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 158218.52, "quote_volume": 26106.0558, "trades": 58, "taker_buy_volume": 4114.46, "taker_buy_quote": 678.8859}, {"ts": 1773481680000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 9780.27, "quote_volume": 1613.74455, "trades": 10, "taker_buy_volume": 9780.27, "taker_buy_quote": 1613.74455}, {"ts": 1773481740000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481800000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481860000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 216134.12, "quote_volume": 35662.24906, "trades": 113, "taker_buy_volume": 216134.12, "taker_buy_quote": 35662.24906}, {"ts": 1773481920000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773481980000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 4610.74, "quote_volume": 765.38284, "trades": 1, "taker_buy_volume": 4610.74, "taker_buy_quote": 765.38284}, {"ts": 1773482040000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482100000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 3145.89, "quote_volume": 522.21774, "trades": 2, "taker_buy_volume": 3145.89, "taker_buy_quote": 522.21774}, {"ts": 1773482160000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482220000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482280000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482340000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 60.24, "quote_volume": 9.99984, "trades": 1, "taker_buy_volume": 60.24, "taker_buy_quote": 9.99984}, {"ts": 1773482400000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 267.69, "quote_volume": 44.43654, "trades": 2, "taker_buy_volume": 267.69, "taker_buy_quote": 44.43654}, {"ts": 1773482460000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 181.45, "quote_volume": 30.05973, "trades": 2, "taker_buy_volume": 120.48, "taker_buy_quote": 19.99968}, {"ts": 1773482520000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 6043.47, "quote_volume": 997.17255, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482580000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 8072.45, "quote_volume": 1331.95425, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482640000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 973.49, "quote_volume": 160.92705, "trades": 5, "taker_buy_volume": 301.2, "taker_buy_quote": 49.9992}, {"ts": 1773482700000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482760000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482820000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 14.93, "quote_volume": 2.47838, "trades": 1, "taker_buy_volume": 14.93, "taker_buy_quote": 2.47838}, {"ts": 1773482880000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 567.77, "quote_volume": 93.68205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773482940000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 8610.59, "quote_volume": 1420.74735, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483000000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 161359.85, "quote_volume": 26624.37525, "trades": 42, "taker_buy_volume": 741.7, "taker_buy_quote": 122.3805}, {"ts": 1773483060000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 5214.71, "quote_volume": 860.42715, "trades": 5, "taker_buy_volume": 5214.71, "taker_buy_quote": 860.42715}, {"ts": 1773483120000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 776.25, "quote_volume": 127.54742, "trades": 5, "taker_buy_volume": 242.42, "taker_buy_quote": 39.9993}, {"ts": 1773483180000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1122.54, "quote_volume": 184.09656, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483240000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 1613.11, "quote_volume": 266.10218, "trades": 7, "taker_buy_volume": 1552.14, "taker_buy_quote": 256.1031}, {"ts": 1773483300000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 791.78, "quote_volume": 130.35392, "trades": 2, "taker_buy_volume": 502.0, "taker_buy_quote": 82.83}, {"ts": 1773483360000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 60.6, "quote_volume": 9.999, "trades": 1, "taker_buy_volume": 60.6, "taker_buy_quote": 9.999}, {"ts": 1773483420000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483480000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 81.0, "quote_volume": 13.30317, "trades": 2, "taker_buy_volume": 19.17, "taker_buy_quote": 3.16305}, {"ts": 1773483540000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 90.16, "quote_volume": 14.8764, "trades": 1, "taker_buy_volume": 90.16, "taker_buy_quote": 14.8764}, {"ts": 1773483600000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483660000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 866.38, "quote_volume": 142.9527, "trades": 1, "taker_buy_volume": 866.38, "taker_buy_quote": 142.9527}, {"ts": 1773483720000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 29.33, "quote_volume": 4.81012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483780000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483840000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 5988.56, "quote_volume": 983.50628, "trades": 3, "taker_buy_volume": 1382.44, "taker_buy_quote": 228.1026}, {"ts": 1773483900000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 702.53, "quote_volume": 115.21492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773483960000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484020000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484080000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484140000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 162.1, "quote_volume": 26.5844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484200000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484260000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 17733.71, "quote_volume": 2908.32844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484320000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484380000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 64.48, "quote_volume": 10.6392, "trades": 2, "taker_buy_volume": 64.48, "taker_buy_quote": 10.6392}, {"ts": 1773484440000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 869.77, "quote_volume": 143.51205, "trades": 1, "taker_buy_volume": 869.77, "taker_buy_quote": 143.51205}, {"ts": 1773484500000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484560000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 22363.63, "quote_volume": 3689.99895, "trades": 2, "taker_buy_volume": 22363.63, "taker_buy_quote": 3689.99895}, {"ts": 1773484620000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484680000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484740000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484800000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484860000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484920000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773484980000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 635.13, "quote_volume": 104.16132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485040000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 408.42, "quote_volume": 66.9893, "trades": 2, "taker_buy_volume": 8.42, "taker_buy_quote": 1.3893}, {"ts": 1773485100000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 727.27, "quote_volume": 119.99955, "trades": 1, "taker_buy_volume": 727.27, "taker_buy_quote": 119.99955}, {"ts": 1773485160000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 231.81, "quote_volume": 38.19865, "trades": 2, "taker_buy_volume": 181.81, "taker_buy_quote": 29.99865}, {"ts": 1773485220000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 662.1, "quote_volume": 108.5844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485280000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 76.21, "quote_volume": 12.56734, "trades": 2, "taker_buy_volume": 68.9, "taker_buy_quote": 11.3685}, {"ts": 1773485340000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1352.27, "quote_volume": 223.12455, "trades": 2, "taker_buy_volume": 1352.27, "taker_buy_quote": 223.12455}, {"ts": 1773485400000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485460000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 745.12, "quote_volume": 122.19968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485520000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 31550.23, "quote_volume": 5205.78795, "trades": 1, "taker_buy_volume": 31550.23, "taker_buy_quote": 5205.78795}, {"ts": 1773485580000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773485640000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 205792.55, "quote_volume": 33955.77075, "trades": 63, "taker_buy_volume": 205792.55, "taker_buy_quote": 33955.77075}, {"ts": 1773485700000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 822.29, "quote_volume": 135.67785, "trades": 6, "taker_buy_volume": 822.29, "taker_buy_quote": 135.67785}, {"ts": 1773485760000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 544.7, "quote_volume": 89.8755, "trades": 6, "taker_buy_volume": 544.7, "taker_buy_quote": 89.8755}, {"ts": 1773485820000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 35325.68, "quote_volume": 5828.7372, "trades": 7, "taker_buy_volume": 35325.68, "taker_buy_quote": 5828.7372}, {"ts": 1773485880000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 318.15, "quote_volume": 52.49475, "trades": 2, "taker_buy_volume": 318.15, "taker_buy_quote": 52.49475}, {"ts": 1773485940000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 1922.5, "quote_volume": 315.322, "trades": 2, "taker_buy_volume": 32.0, "taker_buy_quote": 5.28}, {"ts": 1773486000000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 155.53, "quote_volume": 25.50692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486060000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 5024.7, "quote_volume": 827.185, "trades": 6, "taker_buy_volume": 3134.2, "taker_buy_quote": 517.143}, {"ts": 1773486120000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 870.83, "quote_volume": 143.68695, "trades": 3, "taker_buy_volume": 870.83, "taker_buy_quote": 143.68695}, {"ts": 1773486180000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486240000, "open": 0.164, "high": 0.166, "low": 0.164, "close": 0.166, "volume": 246303.54, "quote_volume": 40643.49126, "trades": 185, "taker_buy_volume": 246257.19, "taker_buy_quote": 40635.88986}, {"ts": 1773486300000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486360000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 213501.01, "quote_volume": 35227.66056, "trades": 79, "taker_buy_volume": 12763.47, "taker_buy_quote": 2105.97255}, {"ts": 1773486420000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486480000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 149.36, "quote_volume": 24.49504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486540000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486600000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 254.94, "quote_volume": 41.90957, "trades": 3, "taker_buy_volume": 99.41, "taker_buy_quote": 16.40265}, {"ts": 1773486660000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 155.53, "quote_volume": 25.66245, "trades": 1, "taker_buy_volume": 155.53, "taker_buy_quote": 25.66245}, {"ts": 1773486720000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486780000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486840000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486900000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 4837.81, "quote_volume": 793.40084, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773486960000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487020000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 176.32, "quote_volume": 29.0928, "trades": 2, "taker_buy_volume": 176.32, "taker_buy_quote": 29.0928}, {"ts": 1773487080000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 19.14, "quote_volume": 3.1581, "trades": 1, "taker_buy_volume": 19.14, "taker_buy_quote": 3.1581}, {"ts": 1773487140000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487200000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487260000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 2963.82, "quote_volume": 486.06648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487320000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 120.0, "quote_volume": 19.8, "trades": 1, "taker_buy_volume": 120.0, "taker_buy_quote": 19.8}, {"ts": 1773487380000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 75.37, "quote_volume": 12.36068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487440000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 15479.2, "quote_volume": 2553.813, "trades": 29, "taker_buy_volume": 15224.2, "taker_buy_quote": 2511.993}, {"ts": 1773487500000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487560000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487620000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487680000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487740000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487800000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 71.7, "quote_volume": 11.8305, "trades": 1, "taker_buy_volume": 71.7, "taker_buy_quote": 11.8305}, {"ts": 1773487860000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 7791.84, "quote_volume": 1285.6536, "trades": 3, "taker_buy_volume": 7791.84, "taker_buy_quote": 1285.6536}, {"ts": 1773487920000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773487980000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488040000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 76379.45, "quote_volume": 12602.60925, "trades": 148, "taker_buy_volume": 76379.45, "taker_buy_quote": 12602.60925}, {"ts": 1773488100000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 7494.41, "quote_volume": 1236.52735, "trades": 9, "taker_buy_volume": 7444.11, "taker_buy_quote": 1228.27815}, {"ts": 1773488160000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 123876.11, "quote_volume": 20447.14542, "trades": 33, "taker_buy_volume": 123876.11, "taker_buy_quote": 20447.14542}, {"ts": 1773488220000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 194671.1, "quote_volume": 32120.7315, "trades": 250, "taker_buy_volume": 100370.33, "taker_buy_quote": 16561.10445}, {"ts": 1773488280000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 2428.99, "quote_volume": 400.78335, "trades": 1, "taker_buy_volume": 2428.99, "taker_buy_quote": 400.78335}, {"ts": 1773488340000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 951.48, "quote_volume": 156.96971, "trades": 2, "taker_buy_volume": 926.99, "taker_buy_quote": 152.95335}, {"ts": 1773488400000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 311.06, "quote_volume": 51.01384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488460000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488520000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 155.0, "quote_volume": 25.42, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488580000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 151.36, "quote_volume": 24.82304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488640000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 280.48, "quote_volume": 45.99872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488700000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 20893.31, "quote_volume": 3426.50284, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488760000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 324.2, "quote_volume": 53.1688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773488820000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 85.09, "quote_volume": 14.03985, "trades": 1, "taker_buy_volume": 85.09, "taker_buy_quote": 14.03985}, {"ts": 1773488880000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 311.06, "quote_volume": 51.3249, "trades": 2, "taker_buy_volume": 311.06, "taker_buy_quote": 51.3249}, {"ts": 1773488940000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 4553.57, "quote_volume": 751.33905, "trades": 16, "taker_buy_volume": 4553.57, "taker_buy_quote": 751.33905}, {"ts": 1773489000000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489060000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489120000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 500.0, "quote_volume": 82.5, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 82.5}, {"ts": 1773489180000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 8197.6, "quote_volume": 1352.604, "trades": 14, "taker_buy_volume": 8197.6, "taker_buy_quote": 1352.604}, {"ts": 1773489240000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489300000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 9448.94, "quote_volume": 1559.0751, "trades": 2, "taker_buy_volume": 9448.94, "taker_buy_quote": 1559.0751}, {"ts": 1773489360000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 26.15, "quote_volume": 4.31475, "trades": 2, "taker_buy_volume": 26.15, "taker_buy_quote": 4.31475}, {"ts": 1773489420000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 329.5, "quote_volume": 54.3675, "trades": 2, "taker_buy_volume": 329.5, "taker_buy_quote": 54.3675}, {"ts": 1773489480000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489540000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 45292.69, "quote_volume": 7473.29385, "trades": 13, "taker_buy_volume": 45292.69, "taker_buy_quote": 7473.29385}, {"ts": 1773489600000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 6290.33, "quote_volume": 1037.90445, "trades": 5, "taker_buy_volume": 6290.33, "taker_buy_quote": 1037.90445}, {"ts": 1773489660000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773489720000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1069.56, "quote_volume": 176.4774, "trades": 2, "taker_buy_volume": 1069.56, "taker_buy_quote": 176.4774}, {"ts": 1773489780000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 55906.63, "quote_volume": 9223.32142, "trades": 16, "taker_buy_volume": 54634.1, "taker_buy_quote": 9014.6265}, {"ts": 1773489840000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 12493.06, "quote_volume": 2061.02823, "trades": 7, "taker_buy_volume": 12166.39, "taker_buy_quote": 2007.45435}, {"ts": 1773489900000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 17718.14, "quote_volume": 2923.4931, "trades": 4, "taker_buy_volume": 17718.14, "taker_buy_quote": 2923.4931}, {"ts": 1773489960000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 155.53, "quote_volume": 25.66245, "trades": 1, "taker_buy_volume": 155.53, "taker_buy_quote": 25.66245}, {"ts": 1773490020000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 135.58, "quote_volume": 22.3707, "trades": 1, "taker_buy_volume": 135.58, "taker_buy_quote": 22.3707}, {"ts": 1773490080000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490140000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490200000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490260000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490320000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 117.21, "quote_volume": 19.33965, "trades": 1, "taker_buy_volume": 117.21, "taker_buy_quote": 19.33965}, {"ts": 1773490380000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 166.0, "quote_volume": 27.39, "trades": 2, "taker_buy_volume": 166.0, "taker_buy_quote": 27.39}, {"ts": 1773490440000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 6.07, "quote_volume": 1.00155, "trades": 1, "taker_buy_volume": 6.07, "taker_buy_quote": 1.00155}, {"ts": 1773490500000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 59.46, "quote_volume": 9.75144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490560000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 9771.09, "quote_volume": 1602.45876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490620000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1769.54, "quote_volume": 290.20456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490680000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 496.28, "quote_volume": 81.38992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490740000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490800000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490860000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490920000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 130.5, "quote_volume": 21.402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773490980000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491040000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491100000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 161.09, "quote_volume": 26.41876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491160000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491220000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1277.09, "quote_volume": 209.44276, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491280000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 2000.0, "quote_volume": 330.0, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 330.0}, {"ts": 1773491340000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 155.53, "quote_volume": 25.66245, "trades": 1, "taker_buy_volume": 155.53, "taker_buy_quote": 25.66245}, {"ts": 1773491400000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491460000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491520000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 303.03, "quote_volume": 49.99995, "trades": 1, "taker_buy_volume": 303.03, "taker_buy_quote": 49.99995}, {"ts": 1773491580000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 303.03, "quote_volume": 49.69692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491640000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 155.53, "quote_volume": 25.50692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773491700000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 1829.79, "quote_volume": 301.02173, "trades": 2, "taker_buy_volume": 936.17, "taker_buy_quote": 154.46805}, {"ts": 1773491760000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 398005.81, "quote_volume": 65271.33622, "trades": 115, "taker_buy_volume": 47967.47, "taker_buy_quote": 7866.66508}, {"ts": 1773491820000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 793.34, "quote_volume": 129.81186, "trades": 7, "taker_buy_volume": 497.44, "taker_buy_quote": 81.58016}, {"ts": 1773491880000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 936.0, "quote_volume": 153.504, "trades": 2, "taker_buy_volume": 936.0, "taker_buy_quote": 153.504}, {"ts": 1773491940000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 7166.1, "quote_volume": 1175.2404, "trades": 5, "taker_buy_volume": 7166.1, "taker_buy_quote": 1175.2404}, {"ts": 1773492000000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1903.93, "quote_volume": 312.24452, "trades": 4, "taker_buy_volume": 1903.93, "taker_buy_quote": 312.24452}, {"ts": 1773492060000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 2814.59, "quote_volume": 460.62457, "trades": 4, "taker_buy_volume": 1846.4, "taker_buy_quote": 302.8096}, {"ts": 1773492120000, "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 156.48, "quote_volume": 25.50624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492180000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 321.92, "quote_volume": 52.61307, "trades": 2, "taker_buy_volume": 140.11, "taker_buy_quote": 22.97804}, {"ts": 1773492240000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 156.48, "quote_volume": 25.66272, "trades": 1, "taker_buy_volume": 156.48, "taker_buy_quote": 25.66272}, {"ts": 1773492300000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492360000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1165.76, "quote_volume": 191.18464, "trades": 2, "taker_buy_volume": 1165.76, "taker_buy_quote": 191.18464}, {"ts": 1773492420000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492480000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 9601.37, "quote_volume": 1574.62468, "trades": 26, "taker_buy_volume": 9601.37, "taker_buy_quote": 1574.62468}, {"ts": 1773492540000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 1672.12, "quote_volume": 273.37054, "trades": 5, "taker_buy_volume": 814.98, "taker_buy_quote": 133.65672}, {"ts": 1773492600000, "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 3596.09, "quote_volume": 589.71665, "trades": 8, "taker_buy_volume": 3553.98, "taker_buy_quote": 582.85272}, {"ts": 1773492660000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 156.0, "quote_volume": 25.584, "trades": 1, "taker_buy_volume": 156.0, "taker_buy_quote": 25.584}, {"ts": 1773492720000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 94.9, "quote_volume": 15.5636, "trades": 1, "taker_buy_volume": 94.9, "taker_buy_quote": 15.5636}, {"ts": 1773492780000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773492840000, "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 2282.94, "quote_volume": 372.13751, "trades": 2, "taker_buy_volume": 18.29, "taker_buy_quote": 2.99956}, {"ts": 1773492900000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 203962.22, "quote_volume": 33466.26438, "trades": 33, "taker_buy_volume": 203962.22, "taker_buy_quote": 33466.26438}, {"ts": 1773492960000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 18218.75, "quote_volume": 3005.55092, "trades": 10, "taker_buy_volume": 17675.92, "taker_buy_quote": 2916.5268}, {"ts": 1773493020000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493080000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 66.66, "quote_volume": 10.9989, "trades": 1, "taker_buy_volume": 66.66, "taker_buy_quote": 10.9989}, {"ts": 1773493140000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 302.1, "quote_volume": 49.5444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493200000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 156.0, "quote_volume": 25.584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493260000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 826.29, "quote_volume": 135.55785, "trades": 2, "taker_buy_volume": 46.29, "taker_buy_quote": 7.63785}, {"ts": 1773493320000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 130.3, "quote_volume": 21.4995, "trades": 1, "taker_buy_volume": 130.3, "taker_buy_quote": 21.4995}, {"ts": 1773493380000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493440000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493500000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 155.53, "quote_volume": 25.66245, "trades": 1, "taker_buy_volume": 155.53, "taker_buy_quote": 25.66245}, {"ts": 1773493560000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493620000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493680000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 131.64, "quote_volume": 21.62203, "trades": 3, "taker_buy_volume": 33.07, "taker_buy_quote": 5.45655}, {"ts": 1773493740000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773493800000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 206.06, "quote_volume": 33.9999, "trades": 1, "taker_buy_volume": 206.06, "taker_buy_quote": 33.9999}, {"ts": 1773493860000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 491.12, "quote_volume": 81.0348, "trades": 1, "taker_buy_volume": 491.12, "taker_buy_quote": 81.0348}, {"ts": 1773493920000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 155.53, "quote_volume": 25.66245, "trades": 1, "taker_buy_volume": 155.53, "taker_buy_quote": 25.66245}, {"ts": 1773493980000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 465.99, "quote_volume": 76.58348, "trades": 3, "taker_buy_volume": 161.12, "taker_buy_quote": 26.5848}, {"ts": 1773494040000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494100000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 16772.02, "quote_volume": 2767.3833, "trades": 25, "taker_buy_volume": 16772.02, "taker_buy_quote": 2767.3833}, {"ts": 1773494160000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 1975.88, "quote_volume": 324.19985, "trades": 2, "taker_buy_volume": 155.53, "taker_buy_quote": 25.66245}, {"ts": 1773494220000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494280000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 74.11, "quote_volume": 12.22815, "trades": 1, "taker_buy_volume": 74.11, "taker_buy_quote": 12.22815}, {"ts": 1773494340000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494400000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 930.68, "quote_volume": 153.5622, "trades": 2, "taker_buy_volume": 930.68, "taker_buy_quote": 153.5622}, {"ts": 1773494460000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 146.65, "quote_volume": 24.0506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494520000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 678.07, "quote_volume": 111.2391, "trades": 2, "taker_buy_volume": 35.62, "taker_buy_quote": 5.8773}, {"ts": 1773494580000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 1733.62, "quote_volume": 284.4473, "trades": 3, "taker_buy_volume": 133.62, "taker_buy_quote": 22.0473}, {"ts": 1773494640000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 54.16, "quote_volume": 8.91786, "trades": 2, "taker_buy_volume": 35.62, "taker_buy_quote": 5.8773}, {"ts": 1773494700000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 3000.0, "quote_volume": 494.0, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 330.0}, {"ts": 1773494760000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773494820000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 5171.09, "quote_volume": 853.22985, "trades": 6, "taker_buy_volume": 5171.09, "taker_buy_quote": 853.22985}, {"ts": 1773494880000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 33.47, "quote_volume": 5.52255, "trades": 2, "taker_buy_volume": 33.47, "taker_buy_quote": 5.52255}, {"ts": 1773494940000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495000000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 67.33, "quote_volume": 11.10945, "trades": 1, "taker_buy_volume": 67.33, "taker_buy_quote": 11.10945}, {"ts": 1773495060000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 4036.23, "quote_volume": 665.97795, "trades": 8, "taker_buy_volume": 4036.23, "taker_buy_quote": 665.97795}, {"ts": 1773495120000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495180000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 5633.0, "quote_volume": 923.812, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495240000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 145.7, "quote_volume": 24.0405, "trades": 3, "taker_buy_volume": 145.7, "taker_buy_quote": 24.0405}, {"ts": 1773495300000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 556.69, "quote_volume": 91.85385, "trades": 2, "taker_buy_volume": 556.69, "taker_buy_quote": 91.85385}, {"ts": 1773495360000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495420000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 48463.04, "quote_volume": 7996.4016, "trades": 6, "taker_buy_volume": 48463.04, "taker_buy_quote": 7996.4016}, {"ts": 1773495480000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 51720.42, "quote_volume": 8485.21255, "trades": 52, "taker_buy_volume": 3063.67, "taker_buy_quote": 505.50555}, {"ts": 1773495540000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 341.36, "quote_volume": 56.01334, "trades": 2, "taker_buy_volume": 30.3, "taker_buy_quote": 4.9995}, {"ts": 1773495600000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 155.53, "quote_volume": 25.66245, "trades": 1, "taker_buy_volume": 155.53, "taker_buy_quote": 25.66245}, {"ts": 1773495660000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 724.02, "quote_volume": 118.73928, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495720000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 4857.89, "quote_volume": 801.55185, "trades": 3, "taker_buy_volume": 4857.89, "taker_buy_quote": 801.55185}, {"ts": 1773495780000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 155.53, "quote_volume": 25.66245, "trades": 1, "taker_buy_volume": 155.53, "taker_buy_quote": 25.66245}, {"ts": 1773495840000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 761.59, "quote_volume": 125.66235, "trades": 2, "taker_buy_volume": 761.59, "taker_buy_quote": 125.66235}, {"ts": 1773495900000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773495960000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 136.83, "quote_volume": 22.57695, "trades": 1, "taker_buy_volume": 136.83, "taker_buy_quote": 22.57695}, {"ts": 1773496020000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 360.15, "quote_volume": 59.42475, "trades": 1, "taker_buy_volume": 360.15, "taker_buy_quote": 59.42475}, {"ts": 1773496080000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496140000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 99.9, "quote_volume": 16.3836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496200000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 761.59, "quote_volume": 125.50682, "trades": 2, "taker_buy_volume": 606.06, "taker_buy_quote": 99.9999}, {"ts": 1773496260000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496320000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496380000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 1749.89, "quote_volume": 288.70604, "trades": 2, "taker_buy_volume": 1724.08, "taker_buy_quote": 284.4732}, {"ts": 1773496440000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 2077.59, "quote_volume": 340.79636, "trades": 2, "taker_buy_volume": 71.6, "taker_buy_quote": 11.814}, {"ts": 1773496500000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 524.73, "quote_volume": 86.58045, "trades": 2, "taker_buy_volume": 524.73, "taker_buy_quote": 86.58045}, {"ts": 1773496560000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496620000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496680000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 303.94, "quote_volume": 49.84616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496740000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 311.06, "quote_volume": 51.01384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773496800000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 100.24, "quote_volume": 16.5396, "trades": 1, "taker_buy_volume": 100.24, "taker_buy_quote": 16.5396}, {"ts": 1773496860000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1172.77, "quote_volume": 193.50705, "trades": 2, "taker_buy_volume": 1172.77, "taker_buy_quote": 193.50705}, {"ts": 1773496920000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 60.6, "quote_volume": 9.999, "trades": 1, "taker_buy_volume": 60.6, "taker_buy_quote": 9.999}, {"ts": 1773496980000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 2227.54, "quote_volume": 365.31656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497040000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 57.21, "quote_volume": 9.42056, "trades": 2, "taker_buy_volume": 38.12, "taker_buy_quote": 6.2898}, {"ts": 1773497100000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 2951.46, "quote_volume": 486.9909, "trades": 7, "taker_buy_volume": 2951.46, "taker_buy_quote": 486.9909}, {"ts": 1773497160000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1364.8, "quote_volume": 225.192, "trades": 1, "taker_buy_volume": 1364.8, "taker_buy_quote": 225.192}, {"ts": 1773497220000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 144335.28, "quote_volume": 23815.92652, "trades": 28, "taker_buy_volume": 144335.28, "taker_buy_quote": 23815.92652}, {"ts": 1773497280000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 192.0, "quote_volume": 31.872, "trades": 2, "taker_buy_volume": 192.0, "taker_buy_quote": 31.872}, {"ts": 1773497340000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497400000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 117168.9, "quote_volume": 19332.8685, "trades": 51, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497460000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497520000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 5113.59, "quote_volume": 843.74235, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497580000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 573.19, "quote_volume": 94.84743, "trades": 2, "taker_buy_volume": 271.08, "taker_buy_quote": 44.99928}, {"ts": 1773497640000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 463.77, "quote_volume": 76.98582, "trades": 2, "taker_buy_volume": 463.77, "taker_buy_quote": 76.98582}, {"ts": 1773497700000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497760000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 60.48, "quote_volume": 10.03968, "trades": 1, "taker_buy_volume": 60.48, "taker_buy_quote": 10.03968}, {"ts": 1773497820000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 540.66, "quote_volume": 89.73374, "trades": 3, "taker_buy_volume": 524.84, "taker_buy_quote": 87.12344}, {"ts": 1773497880000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 31.41, "quote_volume": 5.18265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773497940000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 154.59, "quote_volume": 25.50735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498000000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 154.59, "quote_volume": 25.50735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498060000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 109.96, "quote_volume": 18.25336, "trades": 1, "taker_buy_volume": 109.96, "taker_buy_quote": 18.25336}, {"ts": 1773498120000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 20487.51, "quote_volume": 3400.92666, "trades": 4, "taker_buy_volume": 20487.51, "taker_buy_quote": 3400.92666}, {"ts": 1773498180000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498240000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 154.59, "quote_volume": 25.66194, "trades": 1, "taker_buy_volume": 154.59, "taker_buy_quote": 25.66194}, {"ts": 1773498300000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 471.98, "quote_volume": 78.34868, "trades": 2, "taker_buy_volume": 471.98, "taker_buy_quote": 78.34868}, {"ts": 1773498360000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498420000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 301204.81, "quote_volume": 49999.99846, "trades": 40, "taker_buy_volume": 301204.81, "taker_buy_quote": 49999.99846}, {"ts": 1773498480000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 10834.96, "quote_volume": 1798.60336, "trades": 8, "taker_buy_volume": 10834.96, "taker_buy_quote": 1798.60336}, {"ts": 1773498540000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 179638.21, "quote_volume": 29823.6556, "trades": 51, "taker_buy_volume": 179568.93, "taker_buy_quote": 29812.15512}, {"ts": 1773498600000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 1348.62, "quote_volume": 225.159, "trades": 4, "taker_buy_volume": 1288.08, "taker_buy_quote": 215.10936}, {"ts": 1773498660000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 20.0, "quote_volume": 3.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773498720000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 118836.93, "quote_volume": 19726.93038, "trades": 39, "taker_buy_volume": 3811.99, "taker_buy_quote": 632.79034}, {"ts": 1773498780000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 616.48, "quote_volume": 102.33568, "trades": 2, "taker_buy_volume": 616.48, "taker_buy_quote": 102.33568}, {"ts": 1773498840000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1103.87, "quote_volume": 183.24242, "trades": 2, "taker_buy_volume": 1103.87, "taker_buy_quote": 183.24242}, {"ts": 1773498900000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 154.12, "quote_volume": 25.58392, "trades": 1, "taker_buy_volume": 154.12, "taker_buy_quote": 25.58392}, {"ts": 1773498960000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 319.02, "quote_volume": 52.95732, "trades": 2, "taker_buy_volume": 319.02, "taker_buy_quote": 52.95732}, {"ts": 1773499020000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 299995.95, "quote_volume": 49514.49861, "trades": 99, "taker_buy_volume": 15166.86, "taker_buy_quote": 2517.69876}, {"ts": 1773499080000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499140000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 35.29, "quote_volume": 5.85814, "trades": 1, "taker_buy_volume": 35.29, "taker_buy_quote": 5.85814}, {"ts": 1773499200000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499260000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499320000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499380000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499440000, "open": 0.165, "high": 0.166, "low": 0.164, "close": 0.165, "volume": 432722.27, "quote_volume": 71401.66144, "trades": 339, "taker_buy_volume": 84257.58, "taker_buy_quote": 13905.44829}, {"ts": 1773499500000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 10658.52, "quote_volume": 1758.6558, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499560000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 18983.18, "quote_volume": 3132.2247, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499620000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 86752.13, "quote_volume": 14314.10145, "trades": 158, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499680000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 6517.83, "quote_volume": 1075.44195, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499740000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 12969.21, "quote_volume": 2139.99083, "trades": 3, "taker_buy_volume": 71.18, "taker_buy_quote": 11.81588}, {"ts": 1773499800000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499860000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 11583.71, "quote_volume": 1919.58334, "trades": 8, "taker_buy_volume": 8271.19, "taker_buy_quote": 1373.01754}, {"ts": 1773499920000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773499980000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 2011.03, "quote_volume": 333.83098, "trades": 3, "taker_buy_volume": 2011.03, "taker_buy_quote": 333.83098}, {"ts": 1773500040000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1074.29, "quote_volume": 178.33214, "trades": 4, "taker_buy_volume": 1074.29, "taker_buy_quote": 178.33214}, {"ts": 1773500100000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 6024.09, "quote_volume": 999.99894, "trades": 1, "taker_buy_volume": 6024.09, "taker_buy_quote": 999.99894}, {"ts": 1773500160000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500220000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 154.59, "quote_volume": 25.66194, "trades": 1, "taker_buy_volume": 154.59, "taker_buy_quote": 25.66194}, {"ts": 1773500280000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500340000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 25212.36, "quote_volume": 4160.10606, "trades": 25, "taker_buy_volume": 66.66, "taker_buy_quote": 11.06556}, {"ts": 1773500400000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 17662.62, "quote_volume": 2914.38168, "trades": 14, "taker_buy_volume": 49.38, "taker_buy_quote": 8.19708}, {"ts": 1773500460000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 54145.62, "quote_volume": 8934.96944, "trades": 37, "taker_buy_volume": 942.14, "taker_buy_quote": 156.39524}, {"ts": 1773500520000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 154.59, "quote_volume": 25.66194, "trades": 1, "taker_buy_volume": 154.59, "taker_buy_quote": 25.66194}, {"ts": 1773500580000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 753.74, "quote_volume": 125.12084, "trades": 3, "taker_buy_volume": 753.74, "taker_buy_quote": 125.12084}, {"ts": 1773500640000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 120.53, "quote_volume": 20.00798, "trades": 1, "taker_buy_volume": 120.53, "taker_buy_quote": 20.00798}, {"ts": 1773500700000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 193.68, "quote_volume": 31.99311, "trades": 2, "taker_buy_volume": 35.91, "taker_buy_quote": 5.96106}, {"ts": 1773500760000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 345.43, "quote_volume": 56.99595, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500820000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 389.72, "quote_volume": 64.3038, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500880000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773500940000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501000000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 172.48, "quote_volume": 28.51341, "trades": 2, "taker_buy_volume": 54.21, "taker_buy_quote": 8.99886}, {"ts": 1773501060000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1181.84, "quote_volume": 195.0036, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501120000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501180000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 748.37, "quote_volume": 123.48105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501240000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501300000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 6686.53, "quote_volume": 1109.26547, "trades": 4, "taker_buy_volume": 5988.02, "taker_buy_quote": 994.01132}, {"ts": 1773501360000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 471.39, "quote_volume": 78.25074, "trades": 4, "taker_buy_volume": 471.39, "taker_buy_quote": 78.25074}, {"ts": 1773501420000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1924.31, "quote_volume": 319.43546, "trades": 1, "taker_buy_volume": 1924.31, "taker_buy_quote": 319.43546}, {"ts": 1773501480000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501540000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501600000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501660000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501720000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 65.86, "quote_volume": 10.93276, "trades": 1, "taker_buy_volume": 65.86, "taker_buy_quote": 10.93276}, {"ts": 1773501780000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 6824.79, "quote_volume": 1132.91514, "trades": 1, "taker_buy_volume": 6824.79, "taker_buy_quote": 1132.91514}, {"ts": 1773501840000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 28.44, "quote_volume": 4.6926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501900000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 2076.98, "quote_volume": 342.7017, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773501960000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 309.18, "quote_volume": 51.0147, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502020000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502080000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 4618.52, "quote_volume": 762.6582, "trades": 2, "taker_buy_volume": 602.4, "taker_buy_quote": 99.9984}, {"ts": 1773502140000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 4853.03, "quote_volume": 800.74995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502200000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 484.44, "quote_volume": 79.9326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502260000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 3235.19, "quote_volume": 533.80635, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502320000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 63140.42, "quote_volume": 10418.1693, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502380000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 7628.63, "quote_volume": 1258.72395, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502440000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 6549.19, "quote_volume": 1082.48689, "trades": 7, "taker_buy_volume": 1870.54, "taker_buy_quote": 310.50964}, {"ts": 1773502500000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 2659.81, "quote_volume": 440.76744, "trades": 2, "taker_buy_volume": 1898.79, "taker_buy_quote": 315.19914}, {"ts": 1773502560000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1896.89, "quote_volume": 312.98685, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502620000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 6984.55, "quote_volume": 1152.45075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502680000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773502740000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 456545.51, "quote_volume": 75786.55466, "trades": 139, "taker_buy_volume": 452055.75, "taker_buy_quote": 75041.2545}, {"ts": 1773502800000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 110507.23, "quote_volume": 18344.00018, "trades": 71, "taker_buy_volume": 64132.99, "taker_buy_quote": 10646.07634}, {"ts": 1773502860000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 81449.05, "quote_volume": 13523.15214, "trades": 77, "taker_buy_volume": 81449.05, "taker_buy_quote": 13523.15214}, {"ts": 1773502920000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 306.59, "quote_volume": 51.20053, "trades": 2, "taker_buy_volume": 306.59, "taker_buy_quote": 51.20053}, {"ts": 1773502980000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 50.61, "quote_volume": 8.40126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503040000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 2053.25, "quote_volume": 340.88919, "trades": 7, "taker_buy_volume": 49.69, "taker_buy_quote": 8.29823}, {"ts": 1773503100000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 136093.1, "quote_volume": 22727.84372, "trades": 118, "taker_buy_volume": 131454.96, "taker_buy_quote": 21953.27434}, {"ts": 1773503160000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 124749.15, "quote_volume": 20832.90805, "trades": 96, "taker_buy_volume": 15562.18, "taker_buy_quote": 2598.88406}, {"ts": 1773503220000, "open": 0.168, "high": 0.168, "low": 0.166, "close": 0.166, "volume": 62827.87, "quote_volume": 10492.11381, "trades": 35, "taker_buy_volume": 59.52, "taker_buy_quote": 9.99936}, {"ts": 1773503280000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 114.41, "quote_volume": 18.99206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503340000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503400000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 153.66, "quote_volume": 25.50756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773503460000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 4245.33, "quote_volume": 708.92802, "trades": 9, "taker_buy_volume": 4203.24, "taker_buy_quote": 701.94108}, {"ts": 1773503520000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 886.88, "quote_volume": 148.10896, "trades": 4, "taker_buy_volume": 886.88, "taker_buy_quote": 148.10896}, {"ts": 1773503580000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 213.0, "quote_volume": 35.571, "trades": 2, "taker_buy_volume": 213.0, "taker_buy_quote": 35.571}, {"ts": 1773503640000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 1057.99, "quote_volume": 176.58733, "trades": 4, "taker_buy_volume": 960.99, "taker_buy_quote": 160.48533}, {"ts": 1773503700000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 10022.39, "quote_volume": 1673.682, "trades": 3, "taker_buy_volume": 9965.26, "taker_buy_quote": 1664.19842}, {"ts": 1773503760000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 3153.15, "quote_volume": 526.57605, "trades": 1, "taker_buy_volume": 3153.15, "taker_buy_quote": 526.57605}, {"ts": 1773503820000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 459.6, "quote_volume": 76.7532, "trades": 1, "taker_buy_volume": 459.6, "taker_buy_quote": 76.7532}, {"ts": 1773503880000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 27104.84, "quote_volume": 4526.50828, "trades": 15, "taker_buy_volume": 27104.84, "taker_buy_quote": 4526.50828}, {"ts": 1773503940000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 169.28, "quote_volume": 28.25919, "trades": 2, "taker_buy_volume": 158.71, "taker_buy_quote": 26.50457}, {"ts": 1773504000000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 153.66, "quote_volume": 25.50756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504060000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 2806.4, "quote_volume": 465.8624, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504120000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 153.66, "quote_volume": 25.50756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504180000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 1303.49, "quote_volume": 216.77922, "trades": 2, "taker_buy_volume": 399.88, "taker_buy_quote": 66.77996}, {"ts": 1773504240000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 1080.0, "quote_volume": 180.03246, "trades": 3, "taker_buy_volume": 752.46, "taker_buy_quote": 125.66082}, {"ts": 1773504300000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504360000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 153.66, "quote_volume": 25.50756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504420000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 15.57, "quote_volume": 2.58462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504480000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1229.74, "quote_volume": 204.13684, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504540000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 2223.27, "quote_volume": 369.06282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504600000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 289.59, "quote_volume": 48.07194, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504660000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504720000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773504780000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 1058.25, "quote_volume": 176.69763, "trades": 4, "taker_buy_volume": 1028.13, "taker_buy_quote": 171.69771}, {"ts": 1773504840000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 432.22, "quote_volume": 72.1205, "trades": 5, "taker_buy_volume": 371.98, "taker_buy_quote": 62.12066}, {"ts": 1773504900000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 337.61, "quote_volume": 56.19692, "trades": 2, "taker_buy_volume": 153.66, "taker_buy_quote": 25.66122}, {"ts": 1773504960000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 7011.87, "quote_volume": 1170.98229, "trades": 8, "taker_buy_volume": 7011.87, "taker_buy_quote": 1170.98229}, {"ts": 1773505020000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1399.92, "quote_volume": 233.78664, "trades": 5, "taker_buy_volume": 1399.92, "taker_buy_quote": 233.78664}, {"ts": 1773505080000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 335.66, "quote_volume": 55.87322, "trades": 2, "taker_buy_volume": 153.66, "taker_buy_quote": 25.66122}, {"ts": 1773505140000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 36249.58, "quote_volume": 6053.67986, "trades": 46, "taker_buy_volume": 36249.58, "taker_buy_quote": 6053.67986}, {"ts": 1773505200000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 153.66, "quote_volume": 25.66122, "trades": 1, "taker_buy_volume": 153.66, "taker_buy_quote": 25.66122}, {"ts": 1773505260000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505320000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 254192.39, "quote_volume": 42450.12913, "trades": 96, "taker_buy_volume": 167586.83, "taker_buy_quote": 27987.00061}, {"ts": 1773505380000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 6901.38, "quote_volume": 1152.53046, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505440000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 32959.59, "quote_volume": 5504.25153, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505500000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 3983.2, "quote_volume": 665.1944, "trades": 6, "taker_buy_volume": 3983.2, "taker_buy_quote": 665.1944}, {"ts": 1773505560000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 93259.93, "quote_volume": 15574.40831, "trades": 21, "taker_buy_volume": 92953.53, "taker_buy_quote": 15523.23951}, {"ts": 1773505620000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 4717.62, "quote_volume": 789.18976, "trades": 7, "taker_buy_volume": 1347.22, "taker_buy_quote": 226.33296}, {"ts": 1773505680000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 152.74, "quote_volume": 25.66032, "trades": 1, "taker_buy_volume": 152.74, "taker_buy_quote": 25.66032}, {"ts": 1773505740000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505800000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 4296.66, "quote_volume": 721.83888, "trades": 2, "taker_buy_volume": 4296.66, "taker_buy_quote": 721.83888}, {"ts": 1773505860000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 1152.74, "quote_volume": 193.66032, "trades": 2, "taker_buy_volume": 1152.74, "taker_buy_quote": 193.66032}, {"ts": 1773505920000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773505980000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 255.99, "quote_volume": 42.95771, "trades": 3, "taker_buy_volume": 207.38, "taker_buy_quote": 34.83984}, {"ts": 1773506040000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 305.48, "quote_volume": 51.32064, "trades": 2, "taker_buy_volume": 305.48, "taker_buy_quote": 51.32064}, {"ts": 1773506100000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 1221.92, "quote_volume": 205.28256, "trades": 4, "taker_buy_volume": 1221.92, "taker_buy_quote": 205.28256}, {"ts": 1773506160000, "open": 0.168, "high": 0.169, "low": 0.167, "close": 0.168, "volume": 649239.7, "quote_volume": 109072.76735, "trades": 377, "taker_buy_volume": 472985.46, "taker_buy_quote": 79462.15181}, {"ts": 1773506220000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 75348.37, "quote_volume": 12664.89997, "trades": 36, "taker_buy_volume": 73083.37, "taker_buy_quote": 12284.37997}, {"ts": 1773506280000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 1277.02, "quote_volume": 215.81638, "trades": 3, "taker_buy_volume": 1277.02, "taker_buy_quote": 215.81638}, {"ts": 1773506340000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 1703.37, "quote_volume": 287.86953, "trades": 1, "taker_buy_volume": 1703.37, "taker_buy_quote": 287.86953}, {"ts": 1773506400000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 2968.38, "quote_volume": 501.65622, "trades": 1, "taker_buy_volume": 2968.38, "taker_buy_quote": 501.65622}, {"ts": 1773506460000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506520000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 50.0, "quote_volume": 8.45, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 8.45}, {"ts": 1773506580000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506640000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506700000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 10890.15, "quote_volume": 1840.38566, "trades": 16, "taker_buy_volume": 10840.46, "taker_buy_quote": 1832.03774}, {"ts": 1773506760000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506820000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773506880000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 249.26, "quote_volume": 42.12494, "trades": 1, "taker_buy_volume": 249.26, "taker_buy_quote": 42.12494}, {"ts": 1773506940000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507000000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 148.8, "quote_volume": 24.9984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507060000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 596.64, "quote_volume": 100.83216, "trades": 2, "taker_buy_volume": 596.64, "taker_buy_quote": 100.83216}, {"ts": 1773507120000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 364.99, "quote_volume": 61.58994, "trades": 3, "taker_buy_volume": 271.62, "taker_buy_quote": 45.90378}, {"ts": 1773507180000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507240000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 761.4, "quote_volume": 127.9152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507300000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 543.33, "quote_volume": 91.32098, "trades": 5, "taker_buy_volume": 41.54, "taker_buy_quote": 7.02026}, {"ts": 1773507360000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 152.28, "quote_volume": 25.58304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507420000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 152.28, "quote_volume": 25.58304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507480000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507540000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 223618.22, "quote_volume": 37567.61523, "trades": 65, "taker_buy_volume": 66.26, "taker_buy_quote": 11.13168}, {"ts": 1773507600000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 602.17, "quote_volume": 101.16456, "trades": 3, "taker_buy_volume": 602.17, "taker_buy_quote": 101.16456}, {"ts": 1773507660000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 456.84, "quote_volume": 76.74912, "trades": 1, "taker_buy_volume": 456.84, "taker_buy_quote": 76.74912}, {"ts": 1773507720000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507780000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 4258.29, "quote_volume": 714.11062, "trades": 3, "taker_buy_volume": 2976.19, "taker_buy_quote": 499.99992}, {"ts": 1773507840000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 216.48, "quote_volume": 36.15216, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773507900000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 1425.61, "quote_volume": 238.37487, "trades": 4, "taker_buy_volume": 298.0, "taker_buy_quote": 50.064}, {"ts": 1773507960000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 116367.46, "quote_volume": 19433.36582, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508020000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1531.54, "quote_volume": 255.76718, "trades": 5, "taker_buy_volume": 1531.54, "taker_buy_quote": 255.76718}, {"ts": 1773508080000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 41.13, "quote_volume": 6.86871, "trades": 1, "taker_buy_volume": 41.13, "taker_buy_quote": 6.86871}, {"ts": 1773508140000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 287.07, "quote_volume": 47.65362, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508200000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1360.42, "quote_volume": 225.82972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508260000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508320000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1345.62, "quote_volume": 223.37292, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508380000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508440000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 283.13, "quote_volume": 46.99958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508500000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 7.14, "quote_volume": 1.18524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508560000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 308.24, "quote_volume": 51.16784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508620000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508680000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 8976.87, "quote_volume": 1499.13729, "trades": 2, "taker_buy_volume": 8976.87, "taker_buy_quote": 1499.13729}, {"ts": 1773508740000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 2073.04, "quote_volume": 345.15773, "trades": 4, "taker_buy_volume": 1033.09, "taker_buy_quote": 172.52603}, {"ts": 1773508800000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 3588.9, "quote_volume": 599.3463, "trades": 1, "taker_buy_volume": 3588.9, "taker_buy_quote": 599.3463}, {"ts": 1773508860000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 305.94, "quote_volume": 51.09198, "trades": 2, "taker_buy_volume": 305.94, "taker_buy_quote": 51.09198}, {"ts": 1773508920000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773508980000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 3922.53, "quote_volume": 654.52017, "trades": 4, "taker_buy_volume": 3380.19, "taker_buy_quote": 564.49173}, {"ts": 1773509040000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509100000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 83.83, "quote_volume": 13.99961, "trades": 1, "taker_buy_volume": 83.83, "taker_buy_quote": 13.99961}, {"ts": 1773509160000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509220000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 24.56, "quote_volume": 4.10152, "trades": 1, "taker_buy_volume": 24.56, "taker_buy_quote": 4.10152}, {"ts": 1773509280000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 2081.71, "quote_volume": 345.56386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509340000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 255.0, "quote_volume": 42.33, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509400000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509460000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 126.13, "quote_volume": 21.06371, "trades": 1, "taker_buy_volume": 126.13, "taker_buy_quote": 21.06371}, {"ts": 1773509520000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509580000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 126.13, "quote_volume": 20.93758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509640000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 336.65, "quote_volume": 55.8839, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509700000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 2652.45, "quote_volume": 440.3067, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509760000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509820000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 95.25, "quote_volume": 15.8115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509880000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 273.34, "quote_volume": 45.37444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773509940000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 2982.96, "quote_volume": 495.17136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510000000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 2454.42, "quote_volume": 407.43372, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510060000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510120000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510180000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510240000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 168.66, "quote_volume": 27.99756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510300000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 2394.66, "quote_volume": 397.56366, "trades": 3, "taker_buy_volume": 50.1, "taker_buy_quote": 8.3667}, {"ts": 1773510360000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 720514.09, "quote_volume": 119605.234, "trades": 172, "taker_buy_volume": 94318.8, "taker_buy_quote": 15656.9208}, {"ts": 1773510420000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1897.75, "quote_volume": 315.0265, "trades": 5, "taker_buy_volume": 1897.75, "taker_buy_quote": 315.0265}, {"ts": 1773510480000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510540000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 188.5, "quote_volume": 31.1025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510600000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510660000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 7223.1, "quote_volume": 1191.8115, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773510720000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 41352.74, "quote_volume": 6824.0323, "trades": 38, "taker_buy_volume": 830.2, "taker_buy_quote": 137.8132}, {"ts": 1773510780000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 457.09, "quote_volume": 75.45074, "trades": 7, "taker_buy_volume": 30.89, "taker_buy_quote": 5.12774}, {"ts": 1773510840000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 3519.22, "quote_volume": 580.83561, "trades": 4, "taker_buy_volume": 164.31, "taker_buy_quote": 27.27546}, {"ts": 1773510900000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 3012.04, "quote_volume": 499.99864, "trades": 1, "taker_buy_volume": 3012.04, "taker_buy_quote": 499.99864}, {"ts": 1773510960000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 154.59, "quote_volume": 25.66194, "trades": 1, "taker_buy_volume": 154.59, "taker_buy_quote": 25.66194}, {"ts": 1773511020000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 3096.64, "quote_volume": 514.04224, "trades": 3, "taker_buy_volume": 3096.64, "taker_buy_quote": 514.04224}, {"ts": 1773511080000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 646.91, "quote_volume": 106.89474, "trades": 3, "taker_buy_volume": 154.59, "taker_buy_quote": 25.66194}, {"ts": 1773511140000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 214.24, "quote_volume": 35.3496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511200000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 6487.08, "quote_volume": 1068.08981, "trades": 32, "taker_buy_volume": 60.6, "taker_buy_quote": 9.999}, {"ts": 1773511260000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 1267.52, "quote_volume": 209.00728, "trades": 6, "taker_buy_volume": 1134.0, "taker_buy_quote": 187.11}, {"ts": 1773511320000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 132.94, "quote_volume": 21.9351, "trades": 1, "taker_buy_volume": 132.94, "taker_buy_quote": 21.9351}, {"ts": 1773511380000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 309.18, "quote_volume": 51.0147, "trades": 1, "taker_buy_volume": 309.18, "taker_buy_quote": 51.0147}, {"ts": 1773511440000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 5362.71, "quote_volume": 879.48444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511500000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 297.87, "quote_volume": 48.85068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511560000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 3235.29, "quote_volume": 533.61786, "trades": 2, "taker_buy_volume": 3030.3, "taker_buy_quote": 499.9995}, {"ts": 1773511620000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1086.56, "quote_volume": 179.2824, "trades": 3, "taker_buy_volume": 1086.56, "taker_buy_quote": 179.2824}, {"ts": 1773511680000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 161.49, "quote_volume": 26.48436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511740000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511800000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511860000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 2439.02, "quote_volume": 399.99928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511920000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773511980000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 17947.8, "quote_volume": 2961.387, "trades": 4, "taker_buy_volume": 17947.8, "taker_buy_quote": 2961.387}, {"ts": 1773512040000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 445.69, "quote_volume": 73.09316, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512100000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 177.51, "quote_volume": 29.11164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512160000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 304.87, "quote_volume": 49.99868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512220000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 13221.69, "quote_volume": 2177.93044, "trades": 10, "taker_buy_volume": 9573.28, "taker_buy_quote": 1579.5912}, {"ts": 1773512280000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 223403.26, "quote_volume": 36862.34632, "trades": 35, "taker_buy_volume": 223403.26, "taker_buy_quote": 36862.34632}, {"ts": 1773512340000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 61.65, "quote_volume": 10.17225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512400000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 152256.89, "quote_volume": 25122.38685, "trades": 64, "taker_buy_volume": 20517.29, "taker_buy_quote": 3385.35285}, {"ts": 1773512460000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 2753.65, "quote_volume": 454.35225, "trades": 6, "taker_buy_volume": 2753.65, "taker_buy_quote": 454.35225}, {"ts": 1773512520000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 465.18, "quote_volume": 76.7547, "trades": 1, "taker_buy_volume": 465.18, "taker_buy_quote": 76.7547}, {"ts": 1773512580000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 5099.44, "quote_volume": 838.05907, "trades": 5, "taker_buy_volume": 1750.91, "taker_buy_quote": 288.90015}, {"ts": 1773512640000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 518.21, "quote_volume": 85.50465, "trades": 1, "taker_buy_volume": 518.21, "taker_buy_quote": 85.50465}, {"ts": 1773512700000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1172.91, "quote_volume": 193.53015, "trades": 3, "taker_buy_volume": 1172.91, "taker_buy_quote": 193.53015}, {"ts": 1773512760000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773512820000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1576.84, "quote_volume": 260.1786, "trades": 5, "taker_buy_volume": 1576.84, "taker_buy_quote": 260.1786}, {"ts": 1773512880000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 773.53, "quote_volume": 127.63245, "trades": 3, "taker_buy_volume": 773.53, "taker_buy_quote": 127.63245}, {"ts": 1773512940000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513000000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 129598.72, "quote_volume": 21384.02494, "trades": 27, "taker_buy_volume": 129598.72, "taker_buy_quote": 21384.02494}, {"ts": 1773513060000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 7733.25, "quote_volume": 1283.66372, "trades": 5, "taker_buy_volume": 7677.47, "taker_buy_quote": 1274.46002}, {"ts": 1773513120000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 3050.19, "quote_volume": 503.28135, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513180000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513240000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 30.12, "quote_volume": 4.99992, "trades": 1, "taker_buy_volume": 30.12, "taker_buy_quote": 4.99992}, {"ts": 1773513300000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 209.35, "quote_volume": 34.7521, "trades": 2, "taker_buy_volume": 209.35, "taker_buy_quote": 34.7521}, {"ts": 1773513360000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1927.71, "quote_volume": 319.99986, "trades": 1, "taker_buy_volume": 1927.71, "taker_buy_quote": 319.99986}, {"ts": 1773513420000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513480000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 14363.25, "quote_volume": 2370.01004, "trades": 8, "taker_buy_volume": 73.79, "taker_buy_quote": 12.24914}, {"ts": 1773513540000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513600000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 753.84, "quote_volume": 124.59843, "trades": 3, "taker_buy_volume": 214.83, "taker_buy_quote": 35.66178}, {"ts": 1773513660000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 2412.48, "quote_volume": 398.0592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513720000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 371.43, "quote_volume": 61.28595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513780000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513840000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 103.92, "quote_volume": 17.1468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773513900000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 846.18, "quote_volume": 140.46588, "trades": 4, "taker_buy_volume": 846.18, "taker_buy_quote": 140.46588}, {"ts": 1773513960000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 194.44, "quote_volume": 32.0826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514020000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 521.6, "quote_volume": 86.064, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514080000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 960.98, "quote_volume": 159.52268, "trades": 1, "taker_buy_volume": 960.98, "taker_buy_quote": 159.52268}, {"ts": 1773514140000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514200000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514260000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 42.41, "quote_volume": 7.04006, "trades": 1, "taker_buy_volume": 42.41, "taker_buy_quote": 7.04006}, {"ts": 1773514320000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 154.59, "quote_volume": 25.66194, "trades": 1, "taker_buy_volume": 154.59, "taker_buy_quote": 25.66194}, {"ts": 1773514380000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 154.59, "quote_volume": 25.66194, "trades": 1, "taker_buy_volume": 154.59, "taker_buy_quote": 25.66194}, {"ts": 1773514440000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 154.59, "quote_volume": 25.66194, "trades": 1, "taker_buy_volume": 154.59, "taker_buy_quote": 25.66194}, {"ts": 1773514500000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 634.44, "quote_volume": 105.31704, "trades": 1, "taker_buy_volume": 634.44, "taker_buy_quote": 105.31704}, {"ts": 1773514560000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 13.08, "quote_volume": 2.17128, "trades": 1, "taker_buy_volume": 13.08, "taker_buy_quote": 2.17128}, {"ts": 1773514620000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 592.15, "quote_volume": 97.70475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514680000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 154.59, "quote_volume": 25.50735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514740000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 317.84, "quote_volume": 52.60685, "trades": 3, "taker_buy_volume": 163.25, "taker_buy_quote": 27.0995}, {"ts": 1773514800000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 66.84, "quote_volume": 11.0286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514860000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1006.25, "quote_volume": 166.03125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514920000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 620.24, "quote_volume": 102.3396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773514980000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 4028.74, "quote_volume": 666.91431, "trades": 6, "taker_buy_volume": 2172.21, "taker_buy_quote": 360.58686}, {"ts": 1773515040000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 602.4, "quote_volume": 99.9984, "trades": 1, "taker_buy_volume": 602.4, "taker_buy_quote": 99.9984}, {"ts": 1773515100000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 822.4, "quote_volume": 135.85059, "trades": 3, "taker_buy_volume": 154.59, "taker_buy_quote": 25.66194}, {"ts": 1773515160000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1832.34, "quote_volume": 302.3361, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515220000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 75.29, "quote_volume": 12.42285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515280000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 928.61, "quote_volume": 153.22065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515340000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 153.67, "quote_volume": 25.35555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515400000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 545.3, "quote_volume": 89.9745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515460000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515520000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 5502.13, "quote_volume": 907.85145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515580000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1542.25, "quote_volume": 254.47125, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515640000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515700000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515760000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 316.61, "quote_volume": 52.26053, "trades": 2, "taker_buy_volume": 19.88, "taker_buy_quote": 3.30008}, {"ts": 1773515820000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515880000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773515940000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516000000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 210092.71, "quote_volume": 34665.29715, "trades": 32, "taker_buy_volume": 1705.45, "taker_buy_quote": 281.39925}, {"ts": 1773516060000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 4496.74, "quote_volume": 741.9621, "trades": 6, "taker_buy_volume": 4496.74, "taker_buy_quote": 741.9621}, {"ts": 1773516120000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 465.18, "quote_volume": 76.7547, "trades": 1, "taker_buy_volume": 465.18, "taker_buy_quote": 76.7547}, {"ts": 1773516180000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516240000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 38.62, "quote_volume": 6.33368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516300000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516360000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 155.53, "quote_volume": 25.50692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516420000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516480000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 1088.61, "quote_volume": 179.46512, "trades": 3, "taker_buy_volume": 933.08, "taker_buy_quote": 153.9582}, {"ts": 1773516540000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 311.06, "quote_volume": 51.3249, "trades": 2, "taker_buy_volume": 311.06, "taker_buy_quote": 51.3249}, {"ts": 1773516600000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516660000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516720000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 329.43, "quote_volume": 54.34694, "trades": 3, "taker_buy_volume": 320.42, "taker_buy_quote": 52.8693}, {"ts": 1773516780000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773516840000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 693.48, "quote_volume": 113.85175, "trades": 3, "taker_buy_volume": 121.03, "taker_buy_quote": 19.96995}, {"ts": 1773516900000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 155.53, "quote_volume": 25.66245, "trades": 1, "taker_buy_volume": 155.53, "taker_buy_quote": 25.66245}, {"ts": 1773516960000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517020000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517080000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 65.0, "quote_volume": 10.725, "trades": 1, "taker_buy_volume": 65.0, "taker_buy_quote": 10.725}, {"ts": 1773517140000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517200000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 67.07, "quote_volume": 10.99948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517260000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 499.5, "quote_volume": 81.918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517320000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 14909.63, "quote_volume": 2460.08895, "trades": 12, "taker_buy_volume": 14909.63, "taker_buy_quote": 2460.08895}, {"ts": 1773517380000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 11.41, "quote_volume": 1.87124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517440000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 3151.09, "quote_volume": 516.93568, "trades": 3, "taker_buy_volume": 156.92, "taker_buy_quote": 25.8918}, {"ts": 1773517500000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517560000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 8.56, "quote_volume": 1.40384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517620000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517680000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517740000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517800000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 155.53, "quote_volume": 25.50692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517860000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517920000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 1594.87, "quote_volume": 261.55868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773517980000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518040000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518100000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 1149.39, "quote_volume": 189.62221, "trades": 3, "taker_buy_volume": 1122.25, "taker_buy_quote": 185.17125}, {"ts": 1773518160000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518220000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518280000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 34.54, "quote_volume": 5.6991, "trades": 1, "taker_buy_volume": 34.54, "taker_buy_quote": 5.6991}, {"ts": 1773518340000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518400000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518460000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518520000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518580000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518640000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 322.54, "quote_volume": 52.89656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518700000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 2487.55, "quote_volume": 407.9582, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518760000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 466.59, "quote_volume": 76.52076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518820000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 931.79, "quote_volume": 152.81356, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518880000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 41.56, "quote_volume": 6.81584, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773518940000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 110587.98, "quote_volume": 18248.57289, "trades": 25, "taker_buy_volume": 110587.98, "taker_buy_quote": 18248.57289}, {"ts": 1773519000000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 51903.03, "quote_volume": 8562.87217, "trades": 26, "taker_buy_volume": 303.01, "taker_buy_quote": 49.99665}, {"ts": 1773519060000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519120000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519180000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519240000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519300000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519360000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 102.57, "quote_volume": 16.82148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519420000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 74.47, "quote_volume": 12.28755, "trades": 2, "taker_buy_volume": 74.47, "taker_buy_quote": 12.28755}, {"ts": 1773519480000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 466.59, "quote_volume": 76.98735, "trades": 2, "taker_buy_volume": 466.59, "taker_buy_quote": 76.98735}, {"ts": 1773519540000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 466.59, "quote_volume": 76.98735, "trades": 3, "taker_buy_volume": 466.59, "taker_buy_quote": 76.98735}, {"ts": 1773519600000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 466.59, "quote_volume": 76.98735, "trades": 3, "taker_buy_volume": 466.59, "taker_buy_quote": 76.98735}, {"ts": 1773519660000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519720000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773519780000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1590.27, "quote_volume": 262.39455, "trades": 3, "taker_buy_volume": 1590.27, "taker_buy_quote": 262.39455}, {"ts": 1773519840000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 7.48, "quote_volume": 1.2342, "trades": 1, "taker_buy_volume": 7.48, "taker_buy_quote": 1.2342}, {"ts": 1773519900000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 15399.87, "quote_volume": 2540.77628, "trades": 3, "taker_buy_volume": 15197.6, "taker_buy_quote": 2507.604}, {"ts": 1773519960000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 155.53, "quote_volume": 25.50692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520020000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520080000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 474.24, "quote_volume": 78.2496, "trades": 5, "taker_buy_volume": 474.24, "taker_buy_quote": 78.2496}, {"ts": 1773520140000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 377.53, "quote_volume": 62.07045, "trades": 2, "taker_buy_volume": 155.53, "taker_buy_quote": 25.66245}, {"ts": 1773520200000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 3634.54, "quote_volume": 599.54357, "trades": 3, "taker_buy_volume": 3479.01, "taker_buy_quote": 574.03665}, {"ts": 1773520260000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 5252.75, "quote_volume": 866.70375, "trades": 4, "taker_buy_volume": 5252.75, "taker_buy_quote": 866.70375}, {"ts": 1773520320000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 4622.73, "quote_volume": 762.75045, "trades": 2, "taker_buy_volume": 4622.73, "taker_buy_quote": 762.75045}, {"ts": 1773520380000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 10675.42, "quote_volume": 1759.27426, "trades": 13, "taker_buy_volume": 8505.38, "taker_buy_quote": 1403.3877}, {"ts": 1773520440000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 6513.04, "quote_volume": 1074.6516, "trades": 5, "taker_buy_volume": 6513.04, "taker_buy_quote": 1074.6516}, {"ts": 1773520500000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 3635.64, "quote_volume": 599.8806, "trades": 1, "taker_buy_volume": 3635.64, "taker_buy_quote": 599.8806}, {"ts": 1773520560000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 4672.84, "quote_volume": 770.96501, "trades": 3, "taker_buy_volume": 4619.25, "taker_buy_quote": 762.17625}, {"ts": 1773520620000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 155.53, "quote_volume": 25.50692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520680000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520740000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 213.43, "quote_volume": 35.21595, "trades": 1, "taker_buy_volume": 213.43, "taker_buy_quote": 35.21595}, {"ts": 1773520800000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 155.53, "quote_volume": 25.66245, "trades": 1, "taker_buy_volume": 155.53, "taker_buy_quote": 25.66245}, {"ts": 1773520860000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773520920000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 334.91, "quote_volume": 55.26015, "trades": 1, "taker_buy_volume": 334.91, "taker_buy_quote": 55.26015}, {"ts": 1773520980000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 153425.54, "quote_volume": 25315.2141, "trades": 21, "taker_buy_volume": 153425.54, "taker_buy_quote": 25315.2141}, {"ts": 1773521040000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 155.53, "quote_volume": 25.66245, "trades": 1, "taker_buy_volume": 155.53, "taker_buy_quote": 25.66245}, {"ts": 1773521100000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521160000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521220000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 57451.26, "quote_volume": 9479.4579, "trades": 31, "taker_buy_volume": 56569.12, "taker_buy_quote": 9333.9048}, {"ts": 1773521280000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 55225.8, "quote_volume": 9112.50783, "trades": 73, "taker_buy_volume": 250.83, "taker_buy_quote": 41.63778}, {"ts": 1773521340000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 26206.71, "quote_volume": 4324.10715, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521400000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 4186.62, "quote_volume": 690.7923, "trades": 5, "taker_buy_volume": 4186.62, "taker_buy_quote": 690.7923}, {"ts": 1773521460000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 38775.26, "quote_volume": 6397.58284, "trades": 16, "taker_buy_volume": 38440.2, "taker_buy_quote": 6342.633}, {"ts": 1773521520000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 93389.3, "quote_volume": 15409.2345, "trades": 122, "taker_buy_volume": 91605.38, "taker_buy_quote": 15114.8877}, {"ts": 1773521580000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 168926.68, "quote_volume": 27872.55196, "trades": 65, "taker_buy_volume": 6348.86, "taker_buy_quote": 1047.5619}, {"ts": 1773521640000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521700000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521760000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521820000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 932.14, "quote_volume": 152.87096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521880000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773521940000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522000000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 68.77, "quote_volume": 11.27828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522060000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 161.59, "quote_volume": 26.50076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522120000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 394.07, "quote_volume": 65.02155, "trades": 1, "taker_buy_volume": 394.07, "taker_buy_quote": 65.02155}, {"ts": 1773522180000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 775.3, "quote_volume": 127.9245, "trades": 3, "taker_buy_volume": 775.3, "taker_buy_quote": 127.9245}, {"ts": 1773522240000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 2410.2, "quote_volume": 395.2728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522300000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 10591.86, "quote_volume": 1746.94103, "trades": 5, "taker_buy_volume": 9875.99, "taker_buy_quote": 1629.53835}, {"ts": 1773522360000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 155.53, "quote_volume": 25.50692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522420000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 375.59, "quote_volume": 61.66129, "trades": 4, "taker_buy_volume": 64.53, "taker_buy_quote": 10.64745}, {"ts": 1773522480000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 44.65, "quote_volume": 7.3226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522540000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 155.53, "quote_volume": 25.50692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522600000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522660000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522720000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 3283.91, "quote_volume": 538.56124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522780000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 394.02, "quote_volume": 65.0133, "trades": 2, "taker_buy_volume": 394.02, "taker_buy_quote": 65.0133}, {"ts": 1773522840000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773522900000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 72.72, "quote_volume": 11.9988, "trades": 1, "taker_buy_volume": 72.72, "taker_buy_quote": 11.9988}, {"ts": 1773522960000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 9823.67, "quote_volume": 1620.90555, "trades": 1, "taker_buy_volume": 9823.67, "taker_buy_quote": 1620.90555}, {"ts": 1773523020000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 122.91, "quote_volume": 20.15724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523080000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523140000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 580496.58, "quote_volume": 95215.27998, "trades": 133, "taker_buy_volume": 163476.74, "taker_buy_quote": 26824.02622}, {"ts": 1773523200000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 6226.84, "quote_volume": 1021.20176, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523260000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 6209.99, "quote_volume": 1024.64835, "trades": 2, "taker_buy_volume": 6209.99, "taker_buy_quote": 1024.64835}, {"ts": 1773523320000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 155.53, "quote_volume": 25.66245, "trades": 1, "taker_buy_volume": 155.53, "taker_buy_quote": 25.66245}, {"ts": 1773523380000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523440000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523500000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523560000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523620000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523680000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523740000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523800000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 300.0, "quote_volume": 49.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523860000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523920000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 535.0, "quote_volume": 87.74, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773523980000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524040000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 120.22, "quote_volume": 19.8363, "trades": 1, "taker_buy_volume": 120.22, "taker_buy_quote": 19.8363}, {"ts": 1773524100000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524160000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 749.47, "quote_volume": 123.66255, "trades": 1, "taker_buy_volume": 749.47, "taker_buy_quote": 123.66255}, {"ts": 1773524220000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 6295.62, "quote_volume": 1038.7773, "trades": 2, "taker_buy_volume": 6295.62, "taker_buy_quote": 1038.7773}, {"ts": 1773524280000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524340000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 932.71, "quote_volume": 153.89715, "trades": 3, "taker_buy_volume": 932.71, "taker_buy_quote": 153.89715}, {"ts": 1773524400000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 43532.12, "quote_volume": 7139.26768, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524460000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 3048.78, "quote_volume": 499.99992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524520000, "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524580000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 2043.27, "quote_volume": 335.5306, "trades": 3, "taker_buy_volume": 434.32, "taker_buy_quote": 71.6628}, {"ts": 1773524640000, "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 10985.75, "quote_volume": 1812.49322, "trades": 3, "taker_buy_volume": 10830.22, "taker_buy_quote": 1786.9863}, {"ts": 1773524700000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 390.97, "quote_volume": 64.51005, "trades": 2, "taker_buy_volume": 390.97, "taker_buy_quote": 64.51005}, {"ts": 1773524760000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 622.12, "quote_volume": 102.6498, "trades": 2, "taker_buy_volume": 622.12, "taker_buy_quote": 102.6498}, {"ts": 1773524820000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524880000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773524940000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 776.24, "quote_volume": 128.0796, "trades": 5, "taker_buy_volume": 776.24, "taker_buy_quote": 128.0796}, {"ts": 1773525000000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 186860.86, "quote_volume": 30832.06106, "trades": 47, "taker_buy_volume": 186860.86, "taker_buy_quote": 30832.06106}, {"ts": 1773525060000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 22341.82, "quote_volume": 3686.4003, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525120000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 2791.08, "quote_volume": 460.5282, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525180000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525240000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525300000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 4730.0, "quote_volume": 780.45, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525360000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 25891.34, "quote_volume": 4272.0711, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525420000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 31532.36, "quote_volume": 5202.8394, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525480000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 16337.29, "quote_volume": 2695.84661, "trades": 19, "taker_buy_volume": 16337.29, "taker_buy_quote": 2695.84661}, {"ts": 1773525540000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525600000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 80776.57, "quote_volume": 13328.20286, "trades": 49, "taker_buy_volume": 34276.73, "taker_buy_quote": 5655.72926}, {"ts": 1773525660000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 1503.04, "quote_volume": 248.35805, "trades": 5, "taker_buy_volume": 356.45, "taker_buy_quote": 59.1707}, {"ts": 1773525720000, "open": 0.166, "high": 0.166, "low": 0.164, "close": 0.165, "volume": 303884.9, "quote_volume": 50155.08845, "trades": 134, "taker_buy_volume": 182376.01, "taker_buy_quote": 30106.9284}, {"ts": 1773525780000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 8492.31, "quote_volume": 1401.57457, "trades": 20, "taker_buy_volume": 343.42, "taker_buy_quote": 57.00772}, {"ts": 1773525840000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 245.22, "quote_volume": 40.4613, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525900000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 298.17, "quote_volume": 49.19805, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773525960000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526020000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526080000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 16.48, "quote_volume": 2.7192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526140000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526200000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526260000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 154.59, "quote_volume": 25.50735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526320000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526380000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526440000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 602.89, "quote_volume": 100.07974, "trades": 1, "taker_buy_volume": 602.89, "taker_buy_quote": 100.07974}, {"ts": 1773526500000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 691.58, "quote_volume": 114.14568, "trades": 3, "taker_buy_volume": 34.98, "taker_buy_quote": 5.80668}, {"ts": 1773526560000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 250917.23, "quote_volume": 41401.49754, "trades": 76, "taker_buy_volume": 81779.88, "taker_buy_quote": 13493.83479}, {"ts": 1773526620000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 19718.01, "quote_volume": 3253.47165, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526680000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 195.89, "quote_volume": 32.36268, "trades": 2, "taker_buy_volume": 40.83, "taker_buy_quote": 6.77778}, {"ts": 1773526740000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1079.81, "quote_volume": 178.16865, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526800000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526860000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 24.09, "quote_volume": 3.99894, "trades": 1, "taker_buy_volume": 24.09, "taker_buy_quote": 3.99894}, {"ts": 1773526920000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773526980000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527040000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 84.13, "quote_volume": 13.88145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527100000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527160000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 708.33, "quote_volume": 117.58278, "trades": 1, "taker_buy_volume": 708.33, "taker_buy_quote": 117.58278}, {"ts": 1773527220000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 772.95, "quote_volume": 128.3097, "trades": 2, "taker_buy_volume": 772.95, "taker_buy_quote": 128.3097}, {"ts": 1773527280000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 3063.66, "quote_volume": 505.5039, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527340000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 463.71, "quote_volume": 76.51215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527400000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 67.76, "quote_volume": 11.1804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527460000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 433.86, "quote_volume": 71.5869, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527520000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 278.78, "quote_volume": 45.9987, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527580000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 357.44, "quote_volume": 59.32155, "trades": 2, "taker_buy_volume": 343.95, "taker_buy_quote": 57.0957}, {"ts": 1773527640000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 309.18, "quote_volume": 51.32388, "trades": 1, "taker_buy_volume": 309.18, "taker_buy_quote": 51.32388}, {"ts": 1773527700000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773527760000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 3128.88, "quote_volume": 516.29532, "trades": 2, "taker_buy_volume": 30.12, "taker_buy_quote": 4.99992}, {"ts": 1773527820000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 1041.03, "quote_volume": 171.80493, "trades": 3, "taker_buy_volume": 34.98, "taker_buy_quote": 5.80668}, {"ts": 1773527880000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 189.09, "quote_volume": 31.38894, "trades": 2, "taker_buy_volume": 189.09, "taker_buy_quote": 31.38894}, {"ts": 1773527940000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 156.0, "quote_volume": 25.74, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528000000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 169.6, "quote_volume": 27.99901, "trades": 2, "taker_buy_volume": 15.01, "taker_buy_quote": 2.49166}, {"ts": 1773528060000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 154.59, "quote_volume": 25.66194, "trades": 1, "taker_buy_volume": 154.59, "taker_buy_quote": 25.66194}, {"ts": 1773528120000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528180000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 669.94, "quote_volume": 111.21004, "trades": 2, "taker_buy_volume": 669.94, "taker_buy_quote": 111.21004}, {"ts": 1773528240000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 346.68, "quote_volume": 57.54888, "trades": 2, "taker_buy_volume": 346.68, "taker_buy_quote": 57.54888}, {"ts": 1773528300000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 309.18, "quote_volume": 51.32388, "trades": 2, "taker_buy_volume": 309.18, "taker_buy_quote": 51.32388}, {"ts": 1773528360000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528420000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528480000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528540000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 7195.23, "quote_volume": 1187.21295, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528600000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 618.36, "quote_volume": 102.0294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528660000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 5963.99, "quote_volume": 990.02234, "trades": 1, "taker_buy_volume": 5963.99, "taker_buy_quote": 990.02234}, {"ts": 1773528720000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 154.59, "quote_volume": 25.66194, "trades": 1, "taker_buy_volume": 154.59, "taker_buy_quote": 25.66194}, {"ts": 1773528780000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528840000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528900000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 61.01, "quote_volume": 10.06665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773528960000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 158.19, "quote_volume": 26.10135, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529020000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 154.59, "quote_volume": 25.50735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529080000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529140000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1708.36, "quote_volume": 281.8794, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529200000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529260000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529320000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 365066.23, "quote_volume": 60600.99418, "trades": 199, "taker_buy_volume": 231124.35, "taker_buy_quote": 38366.6421}, {"ts": 1773529380000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529440000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529500000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529560000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 60.24, "quote_volume": 10.06008, "trades": 1, "taker_buy_volume": 60.24, "taker_buy_quote": 10.06008}, {"ts": 1773529620000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 6662.71, "quote_volume": 1112.67257, "trades": 4, "taker_buy_volume": 6662.71, "taker_buy_quote": 1112.67257}, {"ts": 1773529680000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 258264.66, "quote_volume": 43130.19822, "trades": 72, "taker_buy_volume": 213855.98, "taker_buy_quote": 35713.94866}, {"ts": 1773529740000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 12438.27, "quote_volume": 2064.75282, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529800000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 61753.79, "quote_volume": 10312.12531, "trades": 10, "taker_buy_volume": 60996.17, "taker_buy_quote": 10186.36039}, {"ts": 1773529860000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 153.66, "quote_volume": 25.50756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529920000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773529980000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 841.92, "quote_volume": 139.81896, "trades": 6, "taker_buy_volume": 60.24, "taker_buy_quote": 10.06008}, {"ts": 1773530040000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530100000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530160000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 248815.85, "quote_volume": 41303.4311, "trades": 91, "taker_buy_volume": 66912.61, "taker_buy_quote": 11107.49326}, {"ts": 1773530220000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 146295.71, "quote_volume": 24285.08786, "trades": 28, "taker_buy_volume": 146295.71, "taker_buy_quote": 24285.08786}, {"ts": 1773530280000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1792.87, "quote_volume": 297.61642, "trades": 4, "taker_buy_volume": 1792.87, "taker_buy_quote": 297.61642}, {"ts": 1773530340000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 248.14, "quote_volume": 41.09816, "trades": 2, "taker_buy_volume": 155.06, "taker_buy_quote": 25.73996}, {"ts": 1773530400000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 90.48, "quote_volume": 14.9292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530460000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 58336.5, "quote_volume": 9683.99274, "trades": 37, "taker_buy_volume": 58336.5, "taker_buy_quote": 9683.99274}, {"ts": 1773530520000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 132.7, "quote_volume": 22.0282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530580000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 4924.48, "quote_volume": 817.46368, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530640000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 1891.61, "quote_volume": 315.43789, "trades": 3, "taker_buy_volume": 1430.63, "taker_buy_quote": 238.91521}, {"ts": 1773530700000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 4875.31, "quote_volume": 809.30146, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530760000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 154731.64, "quote_volume": 25685.45972, "trades": 59, "taker_buy_volume": 7.48, "taker_buy_quote": 1.24916}, {"ts": 1773530820000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 598.8, "quote_volume": 99.9996, "trades": 1, "taker_buy_volume": 598.8, "taker_buy_quote": 99.9996}, {"ts": 1773530880000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773530940000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 7.99, "quote_volume": 1.33433, "trades": 1, "taker_buy_volume": 7.99, "taker_buy_quote": 1.33433}, {"ts": 1773531000000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 22.0, "quote_volume": 3.652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531060000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 28.68, "quote_volume": 4.78956, "trades": 1, "taker_buy_volume": 28.68, "taker_buy_quote": 4.78956}, {"ts": 1773531120000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 250.04, "quote_volume": 41.6603, "trades": 2, "taker_buy_volume": 153.66, "taker_buy_quote": 25.66122}, {"ts": 1773531180000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531240000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 218.43, "quote_volume": 36.25938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531300000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 153.66, "quote_volume": 25.50756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531360000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 4744.83, "quote_volume": 792.08988, "trades": 8, "taker_buy_volume": 4448.1, "taker_buy_quote": 742.8327}, {"ts": 1773531420000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531480000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531540000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531600000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 119.76, "quote_volume": 19.99992, "trades": 1, "taker_buy_volume": 119.76, "taker_buy_quote": 19.99992}, {"ts": 1773531660000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 614.64, "quote_volume": 102.64488, "trades": 2, "taker_buy_volume": 614.64, "taker_buy_quote": 102.64488}, {"ts": 1773531720000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 564.4, "quote_volume": 94.2548, "trades": 2, "taker_buy_volume": 564.4, "taker_buy_quote": 94.2548}, {"ts": 1773531780000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1455.1, "quote_volume": 241.5466, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531840000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773531900000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 8589.04, "quote_volume": 1425.84052, "trades": 5, "taker_buy_volume": 59.88, "taker_buy_quote": 9.99996}, {"ts": 1773531960000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 3306.4, "quote_volume": 552.1688, "trades": 3, "taker_buy_volume": 3306.4, "taker_buy_quote": 552.1688}, {"ts": 1773532020000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 817.21, "quote_volume": 136.47407, "trades": 2, "taker_buy_volume": 817.21, "taker_buy_quote": 136.47407}, {"ts": 1773532080000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 730.25, "quote_volume": 121.95175, "trades": 8, "taker_buy_volume": 730.25, "taker_buy_quote": 121.95175}, {"ts": 1773532140000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 488.75, "quote_volume": 81.28616, "trades": 3, "taker_buy_volume": 153.66, "taker_buy_quote": 25.66122}, {"ts": 1773532200000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532260000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1479.08, "quote_volume": 245.52728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532320000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 4961.52, "quote_volume": 823.61232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532380000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532440000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532500000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532560000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 541.88, "quote_volume": 90.22316, "trades": 2, "taker_buy_volume": 271.08, "taker_buy_quote": 45.27036}, {"ts": 1773532620000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532680000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 177.45, "quote_volume": 29.63415, "trades": 1, "taker_buy_volume": 177.45, "taker_buy_quote": 29.63415}, {"ts": 1773532740000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 4383.92, "quote_volume": 730.00057, "trades": 3, "taker_buy_volume": 2269.85, "taker_buy_quote": 379.06495}, {"ts": 1773532800000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 1101.58, "quote_volume": 183.8102, "trades": 6, "taker_buy_volume": 947.92, "taker_buy_quote": 158.30264}, {"ts": 1773532860000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 3646.11, "quote_volume": 606.32988, "trades": 5, "taker_buy_volume": 1075.62, "taker_buy_quote": 179.62854}, {"ts": 1773532920000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 289.15, "quote_volume": 47.9989, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773532980000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 6366.61, "quote_volume": 1057.16237, "trades": 6, "taker_buy_volume": 305.11, "taker_buy_quote": 50.95337}, {"ts": 1773533040000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 274.08, "quote_volume": 45.55752, "trades": 3, "taker_buy_volume": 60.24, "taker_buy_quote": 10.06008}, {"ts": 1773533100000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 581.69, "quote_volume": 96.88164, "trades": 3, "taker_buy_volume": 321.1, "taker_buy_quote": 53.6237}, {"ts": 1773533160000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 120.42, "quote_volume": 20.04996, "trades": 2, "taker_buy_volume": 60.24, "taker_buy_quote": 10.06008}, {"ts": 1773533220000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 4448.37, "quote_volume": 738.5499, "trades": 10, "taker_buy_volume": 120.48, "taker_buy_quote": 20.12016}, {"ts": 1773533280000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 426.87, "quote_volume": 71.05323, "trades": 4, "taker_buy_volume": 192.81, "taker_buy_quote": 32.19927}, {"ts": 1773533340000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 25271.67, "quote_volume": 4195.09722, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533400000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 2119.56, "quote_volume": 353.04456, "trades": 4, "taker_buy_volume": 1197.6, "taker_buy_quote": 199.9992}, {"ts": 1773533460000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 153.66, "quote_volume": 25.66122, "trades": 1, "taker_buy_volume": 153.66, "taker_buy_quote": 25.66122}, {"ts": 1773533520000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 8.52, "quote_volume": 1.41432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533580000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 153.66, "quote_volume": 25.50756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533640000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 60.24, "quote_volume": 10.06008, "trades": 1, "taker_buy_volume": 60.24, "taker_buy_quote": 10.06008}, {"ts": 1773533700000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 269.06, "quote_volume": 44.87786, "trades": 3, "taker_buy_volume": 213.9, "taker_buy_quote": 35.7213}, {"ts": 1773533760000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 20.69, "quote_volume": 3.43454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533820000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 10571.48, "quote_volume": 1754.86568, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533880000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773533940000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 450.44, "quote_volume": 74.77304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534000000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 816.98, "quote_volume": 135.61868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534060000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 663.33, "quote_volume": 110.77611, "trades": 2, "taker_buy_volume": 663.33, "taker_buy_quote": 110.77611}, {"ts": 1773534120000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 9162.96, "quote_volume": 1521.20502, "trades": 3, "taker_buy_volume": 153.66, "taker_buy_quote": 25.66122}, {"ts": 1773534180000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 2079.44, "quote_volume": 345.18704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534240000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534300000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534360000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 48.19, "quote_volume": 8.04773, "trades": 1, "taker_buy_volume": 48.19, "taker_buy_quote": 8.04773}, {"ts": 1773534420000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 307.32, "quote_volume": 51.32244, "trades": 2, "taker_buy_volume": 307.32, "taker_buy_quote": 51.32244}, {"ts": 1773534480000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 48.15, "quote_volume": 7.9929, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534540000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 153.66, "quote_volume": 25.50756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534600000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 461.44, "quote_volume": 76.59904, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534660000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 307.32, "quote_volume": 51.01512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534720000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 153.66, "quote_volume": 25.50756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534780000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1000.0, "quote_volume": 166.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534840000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 15649.54, "quote_volume": 2597.82364, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534900000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 47782.14, "quote_volume": 7931.83524, "trades": 74, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773534960000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 825.07, "quote_volume": 136.96162, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535020000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535080000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 419.16, "quote_volume": 69.99972, "trades": 1, "taker_buy_volume": 419.16, "taker_buy_quote": 69.99972}, {"ts": 1773535140000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 56.01, "quote_volume": 9.29766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535200000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535260000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535320000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535380000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535440000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535500000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 145.54, "quote_volume": 24.30518, "trades": 1, "taker_buy_volume": 145.54, "taker_buy_quote": 24.30518}, {"ts": 1773535560000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535620000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 213.54, "quote_volume": 35.66118, "trades": 2, "taker_buy_volume": 213.54, "taker_buy_quote": 35.66118}, {"ts": 1773535680000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 10236.43, "quote_volume": 1699.24738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535740000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 153.66, "quote_volume": 25.50756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535800000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1200.52, "quote_volume": 199.28632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535860000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 470.84, "quote_volume": 78.15944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535920000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773535980000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536040000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 48.19, "quote_volume": 8.04773, "trades": 1, "taker_buy_volume": 48.19, "taker_buy_quote": 8.04773}, {"ts": 1773536100000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 988.46, "quote_volume": 165.07282, "trades": 2, "taker_buy_volume": 988.46, "taker_buy_quote": 165.07282}, {"ts": 1773536160000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 598.8, "quote_volume": 99.9996, "trades": 1, "taker_buy_volume": 598.8, "taker_buy_quote": 99.9996}, {"ts": 1773536220000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 153.66, "quote_volume": 25.66122, "trades": 1, "taker_buy_volume": 153.66, "taker_buy_quote": 25.66122}, {"ts": 1773536280000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 873.31, "quote_volume": 145.78595, "trades": 5, "taker_buy_volume": 816.49, "taker_buy_quote": 136.35383}, {"ts": 1773536340000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 153.66, "quote_volume": 25.66122, "trades": 1, "taker_buy_volume": 153.66, "taker_buy_quote": 25.66122}, {"ts": 1773536400000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 153.66, "quote_volume": 25.66122, "trades": 1, "taker_buy_volume": 153.66, "taker_buy_quote": 25.66122}, {"ts": 1773536460000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 760.66, "quote_volume": 126.93239, "trades": 6, "taker_buy_volume": 662.83, "taker_buy_quote": 110.69261}, {"ts": 1773536520000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 118.33, "quote_volume": 19.69097, "trades": 3, "taker_buy_volume": 48.19, "taker_buy_quote": 8.04773}, {"ts": 1773536580000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 460.98, "quote_volume": 76.98366, "trades": 2, "taker_buy_volume": 460.98, "taker_buy_quote": 76.98366}, {"ts": 1773536640000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 166429.19, "quote_volume": 27791.63612, "trades": 60, "taker_buy_volume": 164390.58, "taker_buy_quote": 27453.22686}, {"ts": 1773536700000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 568.9, "quote_volume": 95.0063, "trades": 1, "taker_buy_volume": 568.9, "taker_buy_quote": 95.0063}, {"ts": 1773536760000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 13103.36, "quote_volume": 2188.26112, "trades": 8, "taker_buy_volume": 13103.36, "taker_buy_quote": 2188.26112}, {"ts": 1773536820000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 2648.96, "quote_volume": 442.37632, "trades": 5, "taker_buy_volume": 2648.96, "taker_buy_quote": 442.37632}, {"ts": 1773536880000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773536940000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537000000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 8.13, "quote_volume": 1.35771, "trades": 1, "taker_buy_volume": 8.13, "taker_buy_quote": 1.35771}, {"ts": 1773537060000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1875.16, "quote_volume": 313.15172, "trades": 1, "taker_buy_volume": 1875.16, "taker_buy_quote": 313.15172}, {"ts": 1773537120000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 1977.07, "quote_volume": 328.24181, "trades": 4, "taker_buy_volume": 48.19, "taker_buy_quote": 8.04773}, {"ts": 1773537180000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537240000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537300000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 2392.0, "quote_volume": 399.464, "trades": 1, "taker_buy_volume": 2392.0, "taker_buy_quote": 399.464}, {"ts": 1773537360000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1754.7, "quote_volume": 293.0349, "trades": 4, "taker_buy_volume": 1754.7, "taker_buy_quote": 293.0349}, {"ts": 1773537420000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 68864.05, "quote_volume": 11514.75021, "trades": 76, "taker_buy_volume": 68864.05, "taker_buy_quote": 11514.75021}, {"ts": 1773537480000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 89031.4, "quote_volume": 14868.1716, "trades": 44, "taker_buy_volume": 628.92, "taker_buy_quote": 105.02964}, {"ts": 1773537540000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 546.43, "quote_volume": 91.25381, "trades": 3, "taker_buy_volume": 546.43, "taker_buy_quote": 91.25381}, {"ts": 1773537600000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 119588.24, "quote_volume": 19851.69603, "trades": 20, "taker_buy_volume": 48.19, "taker_buy_quote": 8.04773}, {"ts": 1773537660000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 684.29, "quote_volume": 113.96911, "trades": 4, "taker_buy_volume": 376.97, "taker_buy_quote": 62.95399}, {"ts": 1773537720000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 421047.16, "quote_volume": 69896.9901, "trades": 142, "taker_buy_volume": 141995.78, "taker_buy_quote": 23574.46102}, {"ts": 1773537780000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 153.66, "quote_volume": 25.66122, "trades": 1, "taker_buy_volume": 153.66, "taker_buy_quote": 25.66122}, {"ts": 1773537840000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537900000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773537960000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538020000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538080000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1622.69, "quote_volume": 270.98923, "trades": 4, "taker_buy_volume": 1622.69, "taker_buy_quote": 270.98923}, {"ts": 1773538140000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 153.66, "quote_volume": 25.66122, "trades": 1, "taker_buy_volume": 153.66, "taker_buy_quote": 25.66122}, {"ts": 1773538200000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 400.36, "quote_volume": 66.59443, "trades": 3, "taker_buy_volume": 134.67, "taker_buy_quote": 22.48989}, {"ts": 1773538260000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538320000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538380000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 227088.99, "quote_volume": 37924.06133, "trades": 40, "taker_buy_volume": 225163.54, "taker_buy_quote": 37602.51118}, {"ts": 1773538440000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 3676.8, "quote_volume": 614.0256, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538500000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 612.8, "quote_volume": 102.3376, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538560000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538620000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 211.73, "quote_volume": 35.35891, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538680000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 153.2, "quote_volume": 25.5844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538740000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 580.71, "quote_volume": 96.97857, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538800000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773538860000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 29847.62, "quote_volume": 5014.40016, "trades": 1, "taker_buy_volume": 29847.62, "taker_buy_quote": 5014.40016}, {"ts": 1773538920000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 152.74, "quote_volume": 25.66032, "trades": 1, "taker_buy_volume": 152.74, "taker_buy_quote": 25.66032}, {"ts": 1773538980000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 152.74, "quote_volume": 25.66032, "trades": 1, "taker_buy_volume": 152.74, "taker_buy_quote": 25.66032}, {"ts": 1773539040000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1209.57, "quote_volume": 201.99819, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539100000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539160000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 408.09, "quote_volume": 68.15103, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539220000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539280000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 749.63, "quote_volume": 125.42103, "trades": 3, "taker_buy_volume": 232.82, "taker_buy_quote": 39.11376}, {"ts": 1773539340000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 233.2, "quote_volume": 39.1776, "trades": 2, "taker_buy_volume": 233.2, "taker_buy_quote": 39.1776}, {"ts": 1773539400000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 152.74, "quote_volume": 25.66032, "trades": 1, "taker_buy_volume": 152.74, "taker_buy_quote": 25.66032}, {"ts": 1773539460000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 152.74, "quote_volume": 25.66032, "trades": 1, "taker_buy_volume": 152.74, "taker_buy_quote": 25.66032}, {"ts": 1773539520000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539580000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 19515.43, "quote_volume": 3278.59224, "trades": 3, "taker_buy_volume": 19515.43, "taker_buy_quote": 3278.59224}, {"ts": 1773539640000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 1495.15, "quote_volume": 250.75923, "trades": 3, "taker_buy_volume": 1069.18, "taker_buy_quote": 179.62224}, {"ts": 1773539700000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 192.52, "quote_volume": 32.15084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773539760000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 329.19, "quote_volume": 55.15437, "trades": 11, "taker_buy_volume": 179.64, "taker_buy_quote": 30.17952}, {"ts": 1773539820000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 726.28, "quote_volume": 121.83558, "trades": 16, "taker_buy_volume": 546.82, "taker_buy_quote": 91.86576}, {"ts": 1773539880000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 571.69, "quote_volume": 95.83455, "trades": 14, "taker_buy_volume": 362.32, "taker_buy_quote": 60.86976}, {"ts": 1773539940000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 866.02, "quote_volume": 145.03206, "trades": 6, "taker_buy_volume": 406.72, "taker_buy_quote": 68.32896}, {"ts": 1773540000000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 1120.88, "quote_volume": 188.30784, "trades": 2, "taker_buy_volume": 1120.88, "taker_buy_quote": 188.30784}, {"ts": 1773540060000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 794408.44, "quote_volume": 133460.81792, "trades": 176, "taker_buy_volume": 649417.88, "taker_buy_quote": 109102.40384}, {"ts": 1773540120000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 1895.18, "quote_volume": 320.28542, "trades": 4, "taker_buy_volume": 1895.18, "taker_buy_quote": 320.28542}, {"ts": 1773540180000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 10460.38, "quote_volume": 1767.80422, "trades": 31, "taker_buy_volume": 10460.38, "taker_buy_quote": 1767.80422}, {"ts": 1773540240000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540300000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540360000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 591.71, "quote_volume": 99.99899, "trades": 1, "taker_buy_volume": 591.71, "taker_buy_quote": 99.99899}, {"ts": 1773540420000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 7.23, "quote_volume": 1.22187, "trades": 1, "taker_buy_volume": 7.23, "taker_buy_quote": 1.22187}, {"ts": 1773540480000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 2448.1, "quote_volume": 413.7289, "trades": 1, "taker_buy_volume": 2448.1, "taker_buy_quote": 413.7289}, {"ts": 1773540540000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 305.5, "quote_volume": 51.6295, "trades": 1, "taker_buy_volume": 305.5, "taker_buy_quote": 51.6295}, {"ts": 1773540600000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 4163.68, "quote_volume": 703.66192, "trades": 1, "taker_buy_volume": 4163.68, "taker_buy_quote": 703.66192}, {"ts": 1773540660000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 5303.64, "quote_volume": 896.31516, "trades": 1, "taker_buy_volume": 5303.64, "taker_buy_quote": 896.31516}, {"ts": 1773540720000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 2575.77, "quote_volume": 433.28133, "trades": 4, "taker_buy_volume": 551.97, "taker_buy_quote": 93.28293}, {"ts": 1773540780000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 152.29, "quote_volume": 25.73701, "trades": 1, "taker_buy_volume": 152.29, "taker_buy_quote": 25.73701}, {"ts": 1773540840000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 5522.42, "quote_volume": 933.28898, "trades": 1, "taker_buy_volume": 5522.42, "taker_buy_quote": 933.28898}, {"ts": 1773540900000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773540960000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541020000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 62.35, "quote_volume": 10.4748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541080000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541140000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541200000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 1073.04, "quote_volume": 180.27072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541260000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 9.46, "quote_volume": 1.58928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541320000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541380000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 152.28, "quote_volume": 25.58304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541440000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 152.28, "quote_volume": 25.58304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541500000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 1522.81, "quote_volume": 255.83208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541560000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 304.57, "quote_volume": 51.16776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541620000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 38.45, "quote_volume": 6.4596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541680000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 304.56, "quote_volume": 51.16608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541740000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 77.44, "quote_volume": 13.00992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773541800000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 4253.71, "quote_volume": 718.87699, "trades": 4, "taker_buy_volume": 4253.71, "taker_buy_quote": 718.87699}, {"ts": 1773541860000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 4439.61, "quote_volume": 750.29409, "trades": 2, "taker_buy_volume": 4439.61, "taker_buy_quote": 750.29409}, {"ts": 1773541920000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 3868.81, "quote_volume": 653.82889, "trades": 2, "taker_buy_volume": 3868.81, "taker_buy_quote": 653.82889}, {"ts": 1773541980000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 5353.98, "quote_volume": 904.82262, "trades": 3, "taker_buy_volume": 5353.98, "taker_buy_quote": 904.82262}, {"ts": 1773542040000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 6592.03, "quote_volume": 1114.05307, "trades": 3, "taker_buy_volume": 6592.03, "taker_buy_quote": 1114.05307}, {"ts": 1773542100000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 3316.97, "quote_volume": 560.56793, "trades": 1, "taker_buy_volume": 3316.97, "taker_buy_quote": 560.56793}, {"ts": 1773542160000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 3944.07, "quote_volume": 666.54783, "trades": 2, "taker_buy_volume": 3944.07, "taker_buy_quote": 666.54783}, {"ts": 1773542220000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 6832.13, "quote_volume": 1154.62997, "trades": 3, "taker_buy_volume": 6832.13, "taker_buy_quote": 1154.62997}, {"ts": 1773542280000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 3790.63, "quote_volume": 640.61647, "trades": 2, "taker_buy_volume": 3790.63, "taker_buy_quote": 640.61647}, {"ts": 1773542340000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 6142.99, "quote_volume": 1038.16531, "trades": 4, "taker_buy_volume": 6142.99, "taker_buy_quote": 1038.16531}, {"ts": 1773542400000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 2525.41, "quote_volume": 426.79429, "trades": 3, "taker_buy_volume": 2525.41, "taker_buy_quote": 426.79429}, {"ts": 1773542460000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 8100.94, "quote_volume": 1369.05886, "trades": 4, "taker_buy_volume": 8100.94, "taker_buy_quote": 1369.05886}, {"ts": 1773542520000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 5279.03, "quote_volume": 892.15607, "trades": 5, "taker_buy_volume": 5279.03, "taker_buy_quote": 892.15607}, {"ts": 1773542580000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 4689.59, "quote_volume": 792.54071, "trades": 6, "taker_buy_volume": 4689.59, "taker_buy_quote": 792.54071}, {"ts": 1773542640000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 133286.4, "quote_volume": 22526.74389, "trades": 90, "taker_buy_volume": 133191.18, "taker_buy_quote": 22510.65171}, {"ts": 1773542700000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 6056.76, "quote_volume": 1029.23125, "trades": 14, "taker_buy_volume": 5638.81, "taker_buy_quote": 958.5977}, {"ts": 1773542760000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 94569.16, "quote_volume": 16076.22166, "trades": 49, "taker_buy_volume": 94033.62, "taker_buy_quote": 15985.7154}, {"ts": 1773542820000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 45116.76, "quote_volume": 7641.0627, "trades": 80, "taker_buy_volume": 16330.26, "taker_buy_quote": 2776.1442}, {"ts": 1773542880000, "open": 0.169, "high": 0.171, "low": 0.169, "close": 0.171, "volume": 7782.36, "quote_volume": 1323.02872, "trades": 45, "taker_buy_volume": 7535.95, "taker_buy_quote": 1281.37543}, {"ts": 1773542940000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 4531.18, "quote_volume": 770.65212, "trades": 11, "taker_buy_volume": 351.52, "taker_buy_quote": 60.10992}, {"ts": 1773543000000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 377.78, "quote_volume": 64.2226, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543060000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 182676.74, "quote_volume": 31054.74887, "trades": 73, "taker_buy_volume": 10254.79, "taker_buy_quote": 1743.3143}, {"ts": 1773543120000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 910.81, "quote_volume": 154.23713, "trades": 10, "taker_buy_volume": 310.24, "taker_buy_quote": 52.7408}, {"ts": 1773543180000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 1333.57, "quote_volume": 226.57695, "trades": 12, "taker_buy_volume": 1203.62, "taker_buy_quote": 204.6154}, {"ts": 1773543240000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 1191.09, "quote_volume": 202.13069, "trades": 21, "taker_buy_volume": 836.48, "taker_buy_quote": 142.2016}, {"ts": 1773543300000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 16555.29, "quote_volume": 2814.25155, "trades": 8, "taker_buy_volume": 16407.54, "taker_buy_quote": 2789.2818}, {"ts": 1773543360000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 995.71, "quote_volume": 169.02926, "trades": 5, "taker_buy_volume": 754.27, "taker_buy_quote": 128.2259}, {"ts": 1773543420000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 6130.45, "quote_volume": 1036.04605, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543480000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 6.78, "quote_volume": 1.14582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543540000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543600000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 6.62, "quote_volume": 1.1254, "trades": 1, "taker_buy_volume": 6.62, "taker_buy_quote": 1.1254}, {"ts": 1773543660000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 1362.2, "quote_volume": 231.574, "trades": 4, "taker_buy_volume": 1362.2, "taker_buy_quote": 231.574}, {"ts": 1773543720000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543780000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773543840000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 58.82, "quote_volume": 9.9994, "trades": 1, "taker_buy_volume": 58.82, "taker_buy_quote": 9.9994}, {"ts": 1773543900000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 6167.76, "quote_volume": 1042.45232, "trades": 3, "taker_buy_volume": 100.88, "taker_buy_quote": 17.1496}, {"ts": 1773543960000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 755.14, "quote_volume": 127.61866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544020000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544080000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 5295.04, "quote_volume": 894.89598, "trades": 3, "taker_buy_volume": 34.22, "taker_buy_quote": 5.8174}, {"ts": 1773544140000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544200000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 236.16, "quote_volume": 40.08844, "trades": 2, "taker_buy_volume": 177.4, "taker_buy_quote": 30.158}, {"ts": 1773544260000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 1176.47, "quote_volume": 199.9999, "trades": 1, "taker_buy_volume": 1176.47, "taker_buy_quote": 199.9999}, {"ts": 1773544320000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544380000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 33.9, "quote_volume": 5.763, "trades": 1, "taker_buy_volume": 33.9, "taker_buy_quote": 5.763}, {"ts": 1773544440000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 1668.59, "quote_volume": 283.6603, "trades": 2, "taker_buy_volume": 1668.59, "taker_buy_quote": 283.6603}, {"ts": 1773544500000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 346879.7, "quote_volume": 58622.6693, "trades": 58, "taker_buy_volume": 147344.53, "taker_buy_quote": 24901.22557}, {"ts": 1773544560000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 3794.39, "quote_volume": 641.25191, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544620000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544680000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 199094.67, "quote_volume": 33646.99923, "trades": 61, "taker_buy_volume": 93551.43, "taker_buy_quote": 15810.19167}, {"ts": 1773544740000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 93913.92, "quote_volume": 15871.45248, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773544800000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 4845.11, "quote_volume": 818.82359, "trades": 5, "taker_buy_volume": 4845.11, "taker_buy_quote": 818.82359}, {"ts": 1773544860000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 2362.08, "quote_volume": 398.13965, "trades": 12, "taker_buy_volume": 1310.21, "taker_buy_quote": 221.42549}, {"ts": 1773544920000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 11479.66, "quote_volume": 1928.76144, "trades": 14, "taker_buy_volume": 178.56, "taker_buy_quote": 30.17664}, {"ts": 1773544980000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 227520.66, "quote_volume": 38223.47088, "trades": 91, "taker_buy_volume": 194448.54, "taker_buy_quote": 32667.35472}, {"ts": 1773545040000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 10074.35, "quote_volume": 1692.4908, "trades": 48, "taker_buy_volume": 1656.92, "taker_buy_quote": 278.36256}, {"ts": 1773545100000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 253352.16, "quote_volume": 42310.8782, "trades": 168, "taker_buy_volume": 73315.71, "taker_buy_quote": 12244.79105}, {"ts": 1773545160000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545220000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545280000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 2784.72, "quote_volume": 466.83396, "trades": 2, "taker_buy_volume": 1785.72, "taker_buy_quote": 300.00096}, {"ts": 1773545340000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 456.87, "quote_volume": 76.29729, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545400000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 28892.61, "quote_volume": 4826.6993, "trades": 31, "taker_buy_volume": 3682.72, "taker_buy_quote": 616.64767}, {"ts": 1773545460000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 459.6, "quote_volume": 76.7532, "trades": 1, "taker_buy_volume": 459.6, "taker_buy_quote": 76.7532}, {"ts": 1773545520000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545580000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 104.15, "quote_volume": 17.39305, "trades": 1, "taker_buy_volume": 104.15, "taker_buy_quote": 17.39305}, {"ts": 1773545640000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 48.88, "quote_volume": 8.16296, "trades": 1, "taker_buy_volume": 48.88, "taker_buy_quote": 8.16296}, {"ts": 1773545700000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1668.68, "quote_volume": 277.00088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545760000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 306.86, "quote_volume": 50.93876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545820000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545880000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773545940000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546000000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1009.17, "quote_volume": 168.53139, "trades": 2, "taker_buy_volume": 1009.17, "taker_buy_quote": 168.53139}, {"ts": 1773546060000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 696.42, "quote_volume": 115.95205, "trades": 3, "taker_buy_volume": 346.33, "taker_buy_quote": 57.83711}, {"ts": 1773546120000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 153.66, "quote_volume": 25.50756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546180000, "open": 0.166, "high": 0.167, "low": 0.165, "close": 0.167, "volume": 360391.08, "quote_volume": 59828.07049, "trades": 159, "taker_buy_volume": 211244.59, "taker_buy_quote": 35069.8619}, {"ts": 1773546240000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546300000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546360000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 10746.08, "quote_volume": 1783.84928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546420000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 6752.2, "quote_volume": 1124.8652, "trades": 9, "taker_buy_volume": 4000.0, "taker_buy_quote": 668.0}, {"ts": 1773546480000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 7000.0, "quote_volume": 1169.0, "trades": 7, "taker_buy_volume": 7000.0, "taker_buy_quote": 1169.0}, {"ts": 1773546540000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546600000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 1808.31, "quote_volume": 301.39273, "trades": 3, "taker_buy_volume": 1213.27, "taker_buy_quote": 202.61609}, {"ts": 1773546660000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 117.79, "quote_volume": 19.55314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546720000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 8000.0, "quote_volume": 1336.0, "trades": 8, "taker_buy_volume": 8000.0, "taker_buy_quote": 1336.0}, {"ts": 1773546780000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546840000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 9638.55, "quote_volume": 1599.9993, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773546900000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 225.56, "quote_volume": 37.52204, "trades": 3, "taker_buy_volume": 79.08, "taker_buy_quote": 13.20636}, {"ts": 1773546960000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547020000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 768.3, "quote_volume": 128.3061, "trades": 3, "taker_buy_volume": 768.3, "taker_buy_quote": 128.3061}, {"ts": 1773547080000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547140000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 3234.5, "quote_volume": 537.08066, "trades": 4, "taker_buy_volume": 153.66, "taker_buy_quote": 25.66122}, {"ts": 1773547200000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 2339.24, "quote_volume": 388.31384, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547260000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 490.77, "quote_volume": 81.80493, "trades": 2, "taker_buy_volume": 337.11, "taker_buy_quote": 56.29737}, {"ts": 1773547320000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 7.24, "quote_volume": 1.20908, "trades": 1, "taker_buy_volume": 7.24, "taker_buy_quote": 1.20908}, {"ts": 1773547380000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547440000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 106.3, "quote_volume": 17.7521, "trades": 2, "taker_buy_volume": 106.3, "taker_buy_quote": 17.7521}, {"ts": 1773547500000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 740.39, "quote_volume": 123.64513, "trades": 2, "taker_buy_volume": 740.39, "taker_buy_quote": 123.64513}, {"ts": 1773547560000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547620000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 49.4, "quote_volume": 8.2498, "trades": 1, "taker_buy_volume": 49.4, "taker_buy_quote": 8.2498}, {"ts": 1773547680000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 383.59, "quote_volume": 64.04645, "trades": 3, "taker_buy_volume": 370.51, "taker_buy_quote": 61.87517}, {"ts": 1773547740000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547800000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547860000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 135.23, "quote_volume": 22.44818, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547920000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 153.66, "quote_volume": 25.50756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773547980000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1220.24, "quote_volume": 202.55984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548040000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548100000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548160000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 244.11, "quote_volume": 40.74003, "trades": 3, "taker_buy_volume": 217.77, "taker_buy_quote": 36.36759}, {"ts": 1773548220000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 262.16, "quote_volume": 43.67222, "trades": 2, "taker_buy_volume": 153.66, "taker_buy_quote": 25.66122}, {"ts": 1773548280000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548340000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 153.66, "quote_volume": 25.50756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548400000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 307.32, "quote_volume": 51.01512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548460000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548520000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548580000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 250301.34, "quote_volume": 41550.02244, "trades": 70, "taker_buy_volume": 4851.22, "taker_buy_quote": 805.30252}, {"ts": 1773548640000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 3720.87, "quote_volume": 617.66442, "trades": 5, "taker_buy_volume": 3720.87, "taker_buy_quote": 617.66442}, {"ts": 1773548700000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 204.12, "quote_volume": 33.88392, "trades": 2, "taker_buy_volume": 204.12, "taker_buy_quote": 33.88392}, {"ts": 1773548760000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548820000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548880000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773548940000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549000000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549060000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 401.97, "quote_volume": 66.72702, "trades": 1, "taker_buy_volume": 401.97, "taker_buy_quote": 66.72702}, {"ts": 1773549120000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549180000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549240000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549300000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549360000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549420000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 469.11, "quote_volume": 77.40315, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549480000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 8986.55, "quote_volume": 1491.64622, "trades": 35, "taker_buy_volume": 8865.47, "taker_buy_quote": 1471.66802}, {"ts": 1773549540000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 85815.05, "quote_volume": 14245.42698, "trades": 49, "taker_buy_volume": 77566.71, "taker_buy_quote": 12876.20254}, {"ts": 1773549600000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 154.12, "quote_volume": 25.58392, "trades": 1, "taker_buy_volume": 154.12, "taker_buy_quote": 25.58392}, {"ts": 1773549660000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549720000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549780000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 20731.21, "quote_volume": 3420.64965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773549840000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 20670.41, "quote_volume": 3431.13347, "trades": 88, "taker_buy_volume": 16328.06, "taker_buy_quote": 2710.45796}, {"ts": 1773549900000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 16726.05, "quote_volume": 2776.43349, "trades": 19, "taker_buy_volume": 16635.24, "taker_buy_quote": 2761.44984}, {"ts": 1773549960000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550020000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1687.16, "quote_volume": 280.06856, "trades": 2, "taker_buy_volume": 1687.16, "taker_buy_quote": 280.06856}, {"ts": 1773550080000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 74.43, "quote_volume": 12.35538, "trades": 1, "taker_buy_volume": 74.43, "taker_buy_quote": 12.35538}, {"ts": 1773550140000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1646.34, "quote_volume": 273.29244, "trades": 1, "taker_buy_volume": 1646.34, "taker_buy_quote": 273.29244}, {"ts": 1773550200000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550260000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 8588.49, "quote_volume": 1425.68934, "trades": 20, "taker_buy_volume": 8588.49, "taker_buy_quote": 1425.68934}, {"ts": 1773550320000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 243378.61, "quote_volume": 40400.84926, "trades": 44, "taker_buy_volume": 243378.61, "taker_buy_quote": 40400.84926}, {"ts": 1773550380000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 87093.06, "quote_volume": 14457.44796, "trades": 23, "taker_buy_volume": 87093.06, "taker_buy_quote": 14457.44796}, {"ts": 1773550440000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 2983.07, "quote_volume": 495.25034, "trades": 6, "taker_buy_volume": 60.72, "taker_buy_quote": 10.14024}, {"ts": 1773550500000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 520.93, "quote_volume": 86.99531, "trades": 1, "taker_buy_volume": 520.93, "taker_buy_quote": 86.99531}, {"ts": 1773550560000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 153.66, "quote_volume": 25.66122, "trades": 1, "taker_buy_volume": 153.66, "taker_buy_quote": 25.66122}, {"ts": 1773550620000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1302.7, "quote_volume": 217.5509, "trades": 1, "taker_buy_volume": 1302.7, "taker_buy_quote": 217.5509}, {"ts": 1773550680000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1796.4, "quote_volume": 299.9988, "trades": 1, "taker_buy_volume": 1796.4, "taker_buy_quote": 299.9988}, {"ts": 1773550740000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550800000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550860000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773550920000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 127.62, "quote_volume": 21.31254, "trades": 2, "taker_buy_volume": 127.62, "taker_buy_quote": 21.31254}, {"ts": 1773550980000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 520.86, "quote_volume": 86.98362, "trades": 3, "taker_buy_volume": 520.86, "taker_buy_quote": 86.98362}, {"ts": 1773551040000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 9989.85, "quote_volume": 1658.4161, "trades": 3, "taker_buy_volume": 101.0, "taker_buy_quote": 16.867}, {"ts": 1773551100000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 3438.39, "quote_volume": 570.77274, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551160000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 108.8, "quote_volume": 18.0608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551220000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 10.8, "quote_volume": 1.7928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551280000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 308.24, "quote_volume": 51.16784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551340000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 115.69, "quote_volume": 19.27083, "trades": 2, "taker_buy_volume": 66.29, "taker_buy_quote": 11.07043}, {"ts": 1773551400000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551460000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1217.85, "quote_volume": 203.38095, "trades": 1, "taker_buy_volume": 1217.85, "taker_buy_quote": 203.38095}, {"ts": 1773551520000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551580000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551640000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551700000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551760000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551820000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 18199.13, "quote_volume": 3039.25471, "trades": 65, "taker_buy_volume": 18199.13, "taker_buy_quote": 3039.25471}, {"ts": 1773551880000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1685.24, "quote_volume": 281.43508, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773551940000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 57724.05, "quote_volume": 9639.91635, "trades": 44, "taker_buy_volume": 4051.42, "taker_buy_quote": 676.58714}, {"ts": 1773552000000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 128884.17, "quote_volume": 21523.65639, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552060000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 7338.5, "quote_volume": 1225.5295, "trades": 6, "taker_buy_volume": 7338.5, "taker_buy_quote": 1225.5295}, {"ts": 1773552120000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 248551.62, "quote_volume": 41507.99996, "trades": 99, "taker_buy_volume": 148633.1, "taker_buy_quote": 24821.7277}, {"ts": 1773552180000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 20635.94, "quote_volume": 3446.20198, "trades": 29, "taker_buy_volume": 13420.8, "taker_buy_quote": 2241.2736}, {"ts": 1773552240000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 47267.93, "quote_volume": 7896.0825, "trades": 62, "taker_buy_volume": 47267.93, "taker_buy_quote": 7896.0825}, {"ts": 1773552300000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 5522.26, "quote_volume": 923.45606, "trades": 6, "taker_buy_volume": 1238.64, "taker_buy_quote": 208.09152}, {"ts": 1773552360000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 298484.91, "quote_volume": 49846.97997, "trades": 104, "taker_buy_volume": 126281.83, "taker_buy_quote": 21089.06561}, {"ts": 1773552420000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552480000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552540000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 303.0, "quote_volume": 50.298, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773552600000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 1802.74, "quote_volume": 300.93722, "trades": 10, "taker_buy_volume": 1682.38, "taker_buy_quote": 280.95746}, {"ts": 1773552660000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 873.42, "quote_volume": 145.25017, "trades": 14, "taker_buy_volume": 262.45, "taker_buy_quote": 43.82915}, {"ts": 1773552720000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 307.32, "quote_volume": 51.32244, "trades": 1, "taker_buy_volume": 307.32, "taker_buy_quote": 51.32244}, {"ts": 1773552780000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 289.58, "quote_volume": 48.19076, "trades": 8, "taker_buy_volume": 120.48, "taker_buy_quote": 20.12016}, {"ts": 1773552840000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 607.91, "quote_volume": 101.37052, "trades": 12, "taker_buy_volume": 457.46, "taker_buy_quote": 76.39582}, {"ts": 1773552900000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 357.16, "quote_volume": 59.49527, "trades": 11, "taker_buy_volume": 206.71, "taker_buy_quote": 34.52057}, {"ts": 1773552960000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 372.95, "quote_volume": 62.1322, "trades": 11, "taker_buy_volume": 222.5, "taker_buy_quote": 37.1575}, {"ts": 1773553020000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 372.72, "quote_volume": 62.09379, "trades": 10, "taker_buy_volume": 222.27, "taker_buy_quote": 37.11909}, {"ts": 1773553080000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 185807.76, "quote_volume": 31029.89592, "trades": 57, "taker_buy_volume": 165393.32, "taker_buy_quote": 27620.68444}, {"ts": 1773553140000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 6580.78, "quote_volume": 1098.99026, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553200000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553260000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553320000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553380000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 71.84, "quote_volume": 12.0332, "trades": 2, "taker_buy_volume": 35.92, "taker_buy_quote": 6.03456}, {"ts": 1773553440000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 152.74, "quote_volume": 25.66032, "trades": 1, "taker_buy_volume": 152.74, "taker_buy_quote": 25.66032}, {"ts": 1773553500000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 160.0, "quote_volume": 26.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553560000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 19142.39, "quote_volume": 3196.77913, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553620000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 7129.13, "quote_volume": 1190.56471, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553680000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 138317.26, "quote_volume": 23099.2584, "trades": 23, "taker_buy_volume": 275.98, "taker_buy_quote": 46.36464}, {"ts": 1773553740000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 5668.4, "quote_volume": 946.6228, "trades": 5, "taker_buy_volume": 5668.4, "taker_buy_quote": 946.6228}, {"ts": 1773553800000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553860000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773553920000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 17.96, "quote_volume": 2.99932, "trades": 1, "taker_buy_volume": 17.96, "taker_buy_quote": 2.99932}, {"ts": 1773553980000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 30.01, "quote_volume": 4.98166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554040000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554100000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554160000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554220000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 2972.35, "quote_volume": 496.38245, "trades": 3, "taker_buy_volume": 2972.35, "taker_buy_quote": 496.38245}, {"ts": 1773554280000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 342.33, "quote_volume": 56.82678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554340000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 62317.04, "quote_volume": 10344.62864, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554400000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 301.9, "quote_volume": 50.19164, "trades": 4, "taker_buy_volume": 76.24, "taker_buy_quote": 12.73208}, {"ts": 1773554460000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 471.06, "quote_volume": 78.66702, "trades": 1, "taker_buy_volume": 471.06, "taker_buy_quote": 78.66702}, {"ts": 1773554520000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554580000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554640000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554700000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 153.66, "quote_volume": 25.66122, "trades": 1, "taker_buy_volume": 153.66, "taker_buy_quote": 25.66122}, {"ts": 1773554760000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 540.98, "quote_volume": 89.80268, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554820000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 555.22, "quote_volume": 92.16652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554880000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 7.28, "quote_volume": 1.20848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773554940000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 319.76, "quote_volume": 53.08016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555000000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 739.82, "quote_volume": 122.81012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555060000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 2190.23, "quote_volume": 363.57818, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555120000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 1804.89, "quote_volume": 301.10931, "trades": 3, "taker_buy_volume": 1497.57, "taker_buy_quote": 250.09419}, {"ts": 1773555180000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555240000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 162.3, "quote_volume": 27.1041, "trades": 2, "taker_buy_volume": 162.3, "taker_buy_quote": 27.1041}, {"ts": 1773555300000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555360000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 98.74, "quote_volume": 16.39084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555420000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 12129.7, "quote_volume": 2025.50624, "trades": 2, "taker_buy_volume": 11976.04, "taker_buy_quote": 1999.99868}, {"ts": 1773555480000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555540000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 355.2, "quote_volume": 59.3184, "trades": 2, "taker_buy_volume": 355.2, "taker_buy_quote": 59.3184}, {"ts": 1773555600000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 390.03, "quote_volume": 65.13501, "trades": 1, "taker_buy_volume": 390.03, "taker_buy_quote": 65.13501}, {"ts": 1773555660000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555720000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 307.32, "quote_volume": 51.32244, "trades": 1, "taker_buy_volume": 307.32, "taker_buy_quote": 51.32244}, {"ts": 1773555780000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555840000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555900000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773555960000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556020000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556080000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 3466.8, "quote_volume": 575.4888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556140000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 153.66, "quote_volume": 25.50756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556200000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 268558.68, "quote_volume": 44580.42764, "trades": 117, "taker_buy_volume": 116631.96, "taker_buy_quote": 19360.90536}, {"ts": 1773556260000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1539.36, "quote_volume": 255.53376, "trades": 4, "taker_buy_volume": 1539.36, "taker_buy_quote": 255.53376}, {"ts": 1773556320000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 616.02, "quote_volume": 102.25932, "trades": 3, "taker_buy_volume": 616.02, "taker_buy_quote": 102.25932}, {"ts": 1773556380000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 298931.96, "quote_volume": 49622.70536, "trades": 87, "taker_buy_volume": 128033.16, "taker_buy_quote": 21253.50456}, {"ts": 1773556440000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 627.39, "quote_volume": 104.14674, "trades": 2, "taker_buy_volume": 627.39, "taker_buy_quote": 104.14674}, {"ts": 1773556500000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 1545.78, "quote_volume": 256.18388, "trades": 11, "taker_buy_volume": 1130.18, "taker_buy_quote": 187.60988}, {"ts": 1773556560000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 308.87, "quote_volume": 51.12107, "trades": 11, "taker_buy_volume": 157.52, "taker_buy_quote": 26.14832}, {"ts": 1773556620000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 30.27, "quote_volume": 4.99455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556680000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556740000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556800000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556860000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 150.31, "quote_volume": 24.80115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556920000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773556980000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 182.75, "quote_volume": 30.15375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557040000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 105.0, "quote_volume": 17.325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557100000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 3981.69, "quote_volume": 657.02115, "trades": 2, "taker_buy_volume": 42.3, "taker_buy_quote": 7.0218}, {"ts": 1773557160000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 67073.51, "quote_volume": 11134.16036, "trades": 2, "taker_buy_volume": 67031.21, "taker_buy_quote": 11127.18086}, {"ts": 1773557220000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 70813.93, "quote_volume": 11755.88124, "trades": 39, "taker_buy_volume": 70813.93, "taker_buy_quote": 11755.88124}, {"ts": 1773557280000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557340000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557400000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557460000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557520000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557580000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557640000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 350.04, "quote_volume": 58.42668, "trades": 2, "taker_buy_volume": 320.04, "taker_buy_quote": 53.44668}, {"ts": 1773557700000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557760000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 88.49, "quote_volume": 14.76951, "trades": 2, "taker_buy_volume": 80.17, "taker_buy_quote": 13.38839}, {"ts": 1773557820000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 154.12, "quote_volume": 25.58392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557880000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 902.75, "quote_volume": 149.8565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773557940000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 923.8, "quote_volume": 153.3508, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558000000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 169412.05, "quote_volume": 28115.59173, "trades": 65, "taker_buy_volume": 60.6, "taker_buy_quote": 10.0596}, {"ts": 1773558060000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 1043.8, "quote_volume": 173.24425, "trades": 2, "taker_buy_volume": 1017.25, "taker_buy_quote": 168.8635}, {"ts": 1773558120000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 195476.82, "quote_volume": 32449.15212, "trades": 57, "taker_buy_volume": 167945.61, "taker_buy_quote": 27878.97126}, {"ts": 1773558180000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 2157.68, "quote_volume": 358.17488, "trades": 6, "taker_buy_volume": 2157.68, "taker_buy_quote": 358.17488}, {"ts": 1773558240000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 16668.35, "quote_volume": 2766.9461, "trades": 56, "taker_buy_volume": 16668.35, "taker_buy_quote": 2766.9461}, {"ts": 1773558300000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 274826.75, "quote_volume": 45621.2405, "trades": 174, "taker_buy_volume": 121605.02, "taker_buy_quote": 20186.43332}, {"ts": 1773558360000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 129872.36, "quote_volume": 21558.81176, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558420000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 142124.25, "quote_volume": 23592.6255, "trades": 38, "taker_buy_volume": 33504.59, "taker_buy_quote": 5561.76194}, {"ts": 1773558480000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 7833.53, "quote_volume": 1300.3566, "trades": 42, "taker_buy_volume": 121.79, "taker_buy_quote": 20.21714}, {"ts": 1773558540000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 1484.27, "quote_volume": 246.23747, "trades": 12, "taker_buy_volume": 1332.92, "taker_buy_quote": 221.26472}, {"ts": 1773558600000, "open": 0.165, "high": 0.167, "low": 0.165, "close": 0.166, "volume": 115723.75, "quote_volume": 19203.22142, "trades": 32, "taker_buy_volume": 108572.4, "taker_buy_quote": 18023.2184}, {"ts": 1773558660000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 4930.0, "quote_volume": 818.38, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558720000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773558780000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 49.69, "quote_volume": 8.29823, "trades": 1, "taker_buy_volume": 49.69, "taker_buy_quote": 8.29823}, {"ts": 1773558840000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 1200.59, "quote_volume": 200.07472, "trades": 5, "taker_buy_volume": 776.78, "taker_buy_quote": 129.72226}, {"ts": 1773558900000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 119.98, "quote_volume": 20.03666, "trades": 1, "taker_buy_volume": 119.98, "taker_buy_quote": 20.03666}, {"ts": 1773558960000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559020000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559080000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 85.29, "quote_volume": 14.15814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559140000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 307.78, "quote_volume": 51.09148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559200000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559260000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 88.76, "quote_volume": 14.82292, "trades": 1, "taker_buy_volume": 88.76, "taker_buy_quote": 14.82292}, {"ts": 1773559320000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559380000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559440000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559500000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559560000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559620000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 16.58, "quote_volume": 2.75228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559680000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 154.12, "quote_volume": 25.58392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559740000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1604.39, "quote_volume": 266.32874, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559800000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 24903.81, "quote_volume": 4134.09234, "trades": 10, "taker_buy_volume": 59.88, "taker_buy_quote": 9.99996}, {"ts": 1773559860000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1230.66, "quote_volume": 204.28956, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773559920000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 2572.45, "quote_volume": 429.59915, "trades": 4, "taker_buy_volume": 2572.45, "taker_buy_quote": 429.59915}, {"ts": 1773559980000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 2565.92, "quote_volume": 428.50864, "trades": 4, "taker_buy_volume": 2565.92, "taker_buy_quote": 428.50864}, {"ts": 1773560040000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 61.24, "quote_volume": 10.22708, "trades": 6, "taker_buy_volume": 61.24, "taker_buy_quote": 10.22708}, {"ts": 1773560100000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 36.34, "quote_volume": 6.06878, "trades": 4, "taker_buy_volume": 36.34, "taker_buy_quote": 6.06878}, {"ts": 1773560160000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560220000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 6073.98, "quote_volume": 1008.29405, "trades": 2, "taker_buy_volume": 13.37, "taker_buy_quote": 2.23279}, {"ts": 1773560280000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 88.64, "quote_volume": 14.71424, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560340000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 19.47, "quote_volume": 3.23202, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560400000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 106.24, "quote_volume": 17.74208, "trades": 1, "taker_buy_volume": 106.24, "taker_buy_quote": 17.74208}, {"ts": 1773560460000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 153.66, "quote_volume": 25.66122, "trades": 1, "taker_buy_volume": 153.66, "taker_buy_quote": 25.66122}, {"ts": 1773560520000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560580000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560640000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560700000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 885.05, "quote_volume": 146.9183, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773560760000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1136.4, "quote_volume": 189.7788, "trades": 3, "taker_buy_volume": 1136.4, "taker_buy_quote": 189.7788}, {"ts": 1773560820000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 393.72, "quote_volume": 65.75124, "trades": 2, "taker_buy_volume": 393.72, "taker_buy_quote": 65.75124}, {"ts": 1773560880000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 460.98, "quote_volume": 76.98366, "trades": 3, "taker_buy_volume": 460.98, "taker_buy_quote": 76.98366}, {"ts": 1773560940000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 460.98, "quote_volume": 76.98366, "trades": 2, "taker_buy_volume": 460.98, "taker_buy_quote": 76.98366}, {"ts": 1773561000000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 1448.44, "quote_volume": 240.5947, "trades": 2, "taker_buy_volume": 153.66, "taker_buy_quote": 25.66122}, {"ts": 1773561060000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 3076.63, "quote_volume": 513.79721, "trades": 5, "taker_buy_volume": 3076.63, "taker_buy_quote": 513.79721}, {"ts": 1773561120000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1850.39, "quote_volume": 307.16474, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561180000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 12.0, "quote_volume": 1.992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561240000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 206.81, "quote_volume": 34.33046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561300000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561360000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561420000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561480000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1253.0, "quote_volume": 207.998, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561540000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 756.06, "quote_volume": 125.50596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561600000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561660000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561720000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1079.46, "quote_volume": 180.26982, "trades": 1, "taker_buy_volume": 1079.46, "taker_buy_quote": 180.26982}, {"ts": 1773561780000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 348.17, "quote_volume": 58.10354, "trades": 2, "taker_buy_volume": 307.32, "taker_buy_quote": 51.32244}, {"ts": 1773561840000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561900000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773561960000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562020000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562080000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 7.62, "quote_volume": 1.26492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562140000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 2436.62, "quote_volume": 404.59928, "trades": 7, "taker_buy_volume": 120.36, "taker_buy_quote": 20.10012}, {"ts": 1773562200000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 39779.67, "quote_volume": 6603.42522, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562260000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1382.05, "quote_volume": 229.4203, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562320000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1152.22, "quote_volume": 191.26852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562380000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 2894.43, "quote_volume": 480.47538, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562440000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1148.06, "quote_volume": 190.57796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562500000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 37400.26, "quote_volume": 6208.44316, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562560000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 3495.67, "quote_volume": 580.28122, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562620000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1230.27, "quote_volume": 204.22482, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562680000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 883.7, "quote_volume": 146.6942, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562740000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1586.66, "quote_volume": 263.38556, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562800000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 825.55, "quote_volume": 137.0413, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562860000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 969.89, "quote_volume": 161.00174, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562920000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1085.64, "quote_volume": 180.21624, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773562980000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1067.43, "quote_volume": 177.19338, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563040000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 1116.13, "quote_volume": 185.50958, "trades": 4, "taker_buy_volume": 232.0, "taker_buy_quote": 38.744}, {"ts": 1773563100000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1036.84, "quote_volume": 172.11544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563160000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 744.37, "quote_volume": 123.56542, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563220000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 623.21, "quote_volume": 103.45286, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563280000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 91694.78, "quote_volume": 15313.02826, "trades": 14, "taker_buy_volume": 91694.78, "taker_buy_quote": 15313.02826}, {"ts": 1773563340000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563400000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 566.43, "quote_volume": 94.18104, "trades": 2, "taker_buy_volume": 153.66, "taker_buy_quote": 25.66122}, {"ts": 1773563460000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 151.09, "quote_volume": 25.08094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563520000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 193.99, "quote_volume": 32.39633, "trades": 1, "taker_buy_volume": 193.99, "taker_buy_quote": 32.39633}, {"ts": 1773563580000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563640000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563700000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563760000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563820000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563880000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 11.64, "quote_volume": 1.93224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773563940000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 602.4, "quote_volume": 99.9984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564000000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 4001.65, "quote_volume": 664.2739, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564060000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 598.8, "quote_volume": 99.9996, "trades": 1, "taker_buy_volume": 598.8, "taker_buy_quote": 99.9996}, {"ts": 1773564120000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 774.14, "quote_volume": 128.6609, "trades": 2, "taker_buy_volume": 153.66, "taker_buy_quote": 25.66122}, {"ts": 1773564180000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 103.84, "quote_volume": 17.23744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564240000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564300000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564360000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564420000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564480000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564540000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 54.57, "quote_volume": 9.11319, "trades": 1, "taker_buy_volume": 54.57, "taker_buy_quote": 9.11319}, {"ts": 1773564600000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 184.01, "quote_volume": 30.69932, "trades": 2, "taker_buy_volume": 153.66, "taker_buy_quote": 25.66122}, {"ts": 1773564660000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1051.86, "quote_volume": 175.66062, "trades": 2, "taker_buy_volume": 1051.86, "taker_buy_quote": 175.66062}, {"ts": 1773564720000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 921.96, "quote_volume": 153.96732, "trades": 3, "taker_buy_volume": 921.96, "taker_buy_quote": 153.96732}, {"ts": 1773564780000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 202.46, "quote_volume": 33.6655, "trades": 2, "taker_buy_volume": 57.14, "taker_buy_quote": 9.54238}, {"ts": 1773564840000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 460.98, "quote_volume": 76.52268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564900000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773564960000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565020000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 402.91, "quote_volume": 67.28597, "trades": 1, "taker_buy_volume": 402.91, "taker_buy_quote": 67.28597}, {"ts": 1773565080000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565140000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565200000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 71.59, "quote_volume": 11.95553, "trades": 1, "taker_buy_volume": 71.59, "taker_buy_quote": 11.95553}, {"ts": 1773565260000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 921.96, "quote_volume": 153.96732, "trades": 8, "taker_buy_volume": 921.96, "taker_buy_quote": 153.96732}, {"ts": 1773565320000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 239127.79, "quote_volume": 39934.34093, "trades": 165, "taker_buy_volume": 127812.57, "taker_buy_quote": 21344.69919}, {"ts": 1773565380000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 3199.56, "quote_volume": 532.23236, "trades": 23, "taker_buy_volume": 1042.98, "taker_buy_quote": 174.17766}, {"ts": 1773565440000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 1407.3, "quote_volume": 233.79252, "trades": 16, "taker_buy_volume": 180.72, "taker_buy_quote": 30.18024}, {"ts": 1773565500000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 1902.54, "quote_volume": 317.04936, "trades": 7, "taker_buy_volume": 1227.72, "taker_buy_quote": 205.02924}, {"ts": 1773565560000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 2257.38, "quote_volume": 376.98246, "trades": 2, "taker_buy_volume": 2257.38, "taker_buy_quote": 376.98246}, {"ts": 1773565620000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 17.54, "quote_volume": 2.92918, "trades": 1, "taker_buy_volume": 17.54, "taker_buy_quote": 2.92918}, {"ts": 1773565680000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 2797.41, "quote_volume": 464.37006, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565740000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 16644.77, "quote_volume": 2779.67659, "trades": 34, "taker_buy_volume": 16644.77, "taker_buy_quote": 2779.67659}, {"ts": 1773565800000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 1045.87, "quote_volume": 173.76808, "trades": 2, "taker_buy_volume": 153.66, "taker_buy_quote": 25.66122}, {"ts": 1773565860000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 406.73, "quote_volume": 67.61659, "trades": 2, "taker_buy_volume": 99.41, "taker_buy_quote": 16.60147}, {"ts": 1773565920000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773565980000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1794.6, "quote_volume": 297.9036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566040000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 307.32, "quote_volume": 51.01512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566100000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 169.88, "quote_volume": 28.2163, "trades": 2, "taker_buy_volume": 16.22, "taker_buy_quote": 2.70874}, {"ts": 1773566160000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 2949.31, "quote_volume": 492.53477, "trades": 2, "taker_buy_volume": 2949.31, "taker_buy_quote": 492.53477}, {"ts": 1773566220000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 4922.75, "quote_volume": 822.09925, "trades": 1, "taker_buy_volume": 4922.75, "taker_buy_quote": 822.09925}, {"ts": 1773566280000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 8982.38, "quote_volume": 1500.05746, "trades": 1, "taker_buy_volume": 8982.38, "taker_buy_quote": 1500.05746}, {"ts": 1773566340000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1724.44, "quote_volume": 287.98148, "trades": 1, "taker_buy_volume": 1724.44, "taker_buy_quote": 287.98148}, {"ts": 1773566400000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 620.2, "quote_volume": 103.54207, "trades": 2, "taker_buy_volume": 588.87, "taker_buy_quote": 98.34129}, {"ts": 1773566460000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566520000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 195.45, "quote_volume": 32.58966, "trades": 4, "taker_buy_volume": 144.96, "taker_buy_quote": 24.20832}, {"ts": 1773566580000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 239.33, "quote_volume": 39.72878, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566640000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 198.66, "quote_volume": 32.97756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566700000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566760000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 1191.28, "quote_volume": 198.34683, "trades": 6, "taker_buy_volume": 594.35, "taker_buy_quote": 99.25645}, {"ts": 1773566820000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 575.68, "quote_volume": 95.68599, "trades": 4, "taker_buy_volume": 123.11, "taker_buy_quote": 20.55937}, {"ts": 1773566880000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 154.12, "quote_volume": 25.58392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773566940000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 307.32, "quote_volume": 51.01512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567000000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 312.78, "quote_volume": 52.01414, "trades": 3, "taker_buy_volume": 92.66, "taker_buy_quote": 15.47422}, {"ts": 1773567060000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 3388.52, "quote_volume": 565.52038, "trades": 4, "taker_buy_volume": 3026.06, "taker_buy_quote": 505.35202}, {"ts": 1773567120000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1308.74, "quote_volume": 217.25084, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567180000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567240000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 86.55, "quote_volume": 14.3673, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567300000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 310.04, "quote_volume": 51.46664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567360000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 179235.7, "quote_volume": 29753.1262, "trades": 97, "taker_buy_volume": 197.2, "taker_buy_quote": 32.7352}, {"ts": 1773567420000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 10212.22, "quote_volume": 1690.41569, "trades": 15, "taker_buy_volume": 5399.39, "taker_buy_quote": 896.29874}, {"ts": 1773567480000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 719.53, "quote_volume": 118.91009, "trades": 14, "taker_buy_volume": 187.64, "taker_buy_quote": 31.14824}, {"ts": 1773567540000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 44207.44, "quote_volume": 7338.40477, "trades": 95, "taker_buy_volume": 44177.17, "taker_buy_quote": 7333.41022}, {"ts": 1773567600000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 7600.28, "quote_volume": 1261.64648, "trades": 2, "taker_buy_volume": 7600.28, "taker_buy_quote": 1261.64648}, {"ts": 1773567660000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 154.12, "quote_volume": 25.58392, "trades": 1, "taker_buy_volume": 154.12, "taker_buy_quote": 25.58392}, {"ts": 1773567720000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773567780000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 36.14, "quote_volume": 5.99924, "trades": 1, "taker_buy_volume": 36.14, "taker_buy_quote": 5.99924}, {"ts": 1773567840000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 12068.53, "quote_volume": 1991.38798, "trades": 2, "taker_buy_volume": 80.53, "taker_buy_quote": 13.36798}, {"ts": 1773567900000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1188.33, "quote_volume": 197.26278, "trades": 1, "taker_buy_volume": 1188.33, "taker_buy_quote": 197.26278}, {"ts": 1773567960000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 36.1, "quote_volume": 5.9565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568020000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568080000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 232.56, "quote_volume": 38.45037, "trades": 2, "taker_buy_volume": 77.97, "taker_buy_quote": 12.94302}, {"ts": 1773568140000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568200000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 71.12, "quote_volume": 11.80592, "trades": 1, "taker_buy_volume": 71.12, "taker_buy_quote": 11.80592}, {"ts": 1773568260000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 727.95, "quote_volume": 120.11175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568320000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 309.18, "quote_volume": 51.0147, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568380000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568440000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 544.49, "quote_volume": 89.84085, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568500000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 7453.28, "quote_volume": 1235.81529, "trades": 2, "taker_buy_volume": 6024.09, "taker_buy_quote": 999.99894}, {"ts": 1773568560000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 128.37, "quote_volume": 21.30942, "trades": 1, "taker_buy_volume": 128.37, "taker_buy_quote": 21.30942}, {"ts": 1773568620000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 154.59, "quote_volume": 25.66194, "trades": 1, "taker_buy_volume": 154.59, "taker_buy_quote": 25.66194}, {"ts": 1773568680000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568740000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 4819.27, "quote_volume": 799.99882, "trades": 1, "taker_buy_volume": 4819.27, "taker_buy_quote": 799.99882}, {"ts": 1773568800000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 120.12, "quote_volume": 19.93992, "trades": 2, "taker_buy_volume": 120.12, "taker_buy_quote": 19.93992}, {"ts": 1773568860000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 390.54, "quote_volume": 64.4391, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568920000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 113.91, "quote_volume": 18.79515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773568980000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569040000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569100000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 2351.42, "quote_volume": 390.10068, "trades": 4, "taker_buy_volume": 2116.38, "taker_buy_quote": 351.31908}, {"ts": 1773569160000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 154.59, "quote_volume": 25.66194, "trades": 1, "taker_buy_volume": 154.59, "taker_buy_quote": 25.66194}, {"ts": 1773569220000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 10.09, "quote_volume": 1.66485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569280000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569340000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 592.28, "quote_volume": 98.31848, "trades": 1, "taker_buy_volume": 592.28, "taker_buy_quote": 98.31848}, {"ts": 1773569400000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 180.72, "quote_volume": 29.99952, "trades": 1, "taker_buy_volume": 180.72, "taker_buy_quote": 29.99952}, {"ts": 1773569460000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 154.59, "quote_volume": 25.66194, "trades": 1, "taker_buy_volume": 154.59, "taker_buy_quote": 25.66194}, {"ts": 1773569520000, "open": 0.166, "high": 0.167, "low": 0.165, "close": 0.165, "volume": 211666.96, "quote_volume": 35136.63279, "trades": 41, "taker_buy_volume": 91504.22, "taker_buy_quote": 15189.90052}, {"ts": 1773569580000, "open": 0.165, "high": 0.167, "low": 0.165, "close": 0.167, "volume": 58729.62, "quote_volume": 9749.86121, "trades": 22, "taker_buy_volume": 57352.53, "taker_buy_quote": 9522.07308}, {"ts": 1773569640000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 345.1, "quote_volume": 57.2866, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569700000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 4623.72, "quote_volume": 769.73866, "trades": 15, "taker_buy_volume": 2201.14, "taker_buy_quote": 367.59038}, {"ts": 1773569760000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 1393.33, "quote_volume": 231.90379, "trades": 3, "taker_buy_volume": 611.01, "taker_buy_quote": 102.03867}, {"ts": 1773569820000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 555.39, "quote_volume": 92.75013, "trades": 1, "taker_buy_volume": 555.39, "taker_buy_quote": 92.75013}, {"ts": 1773569880000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773569940000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570000000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 88.1, "quote_volume": 14.7127, "trades": 1, "taker_buy_volume": 88.1, "taker_buy_quote": 14.7127}, {"ts": 1773570060000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 141.73, "quote_volume": 23.66891, "trades": 1, "taker_buy_volume": 141.73, "taker_buy_quote": 23.66891}, {"ts": 1773570120000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 1815.31, "quote_volume": 301.94026, "trades": 3, "taker_buy_volume": 598.8, "taker_buy_quote": 99.9996}, {"ts": 1773570180000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 472.68, "quote_volume": 78.46488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570240000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 732.13, "quote_volume": 121.53358, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570300000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 615.9, "quote_volume": 102.2394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570360000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570420000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570480000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 710.14, "quote_volume": 117.88324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570540000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570600000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 111.46, "quote_volume": 18.61382, "trades": 1, "taker_buy_volume": 111.46, "taker_buy_quote": 18.61382}, {"ts": 1773570660000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 744.92, "quote_volume": 123.65672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570720000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 283.78, "quote_volume": 47.10748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570780000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 268033.35, "quote_volume": 44493.7361, "trades": 53, "taker_buy_volume": 96958.26, "taker_buy_quote": 16095.27116}, {"ts": 1773570840000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1334.36, "quote_volume": 221.50376, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570900000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773570960000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 346.61, "quote_volume": 57.88387, "trades": 3, "taker_buy_volume": 346.61, "taker_buy_quote": 57.88387}, {"ts": 1773571020000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 141.82, "quote_volume": 23.67185, "trades": 2, "taker_buy_volume": 129.73, "taker_buy_quote": 21.66491}, {"ts": 1773571080000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 201.54, "quote_volume": 33.65718, "trades": 1, "taker_buy_volume": 201.54, "taker_buy_quote": 33.65718}, {"ts": 1773571140000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 1234.55, "quote_volume": 205.58395, "trades": 5, "taker_buy_volume": 648.65, "taker_buy_quote": 108.32455}, {"ts": 1773571200000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1052.66, "quote_volume": 175.79422, "trades": 7, "taker_buy_volume": 1052.66, "taker_buy_quote": 175.79422}, {"ts": 1773571260000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 141.73, "quote_volume": 23.66891, "trades": 1, "taker_buy_volume": 141.73, "taker_buy_quote": 23.66891}, {"ts": 1773571320000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 1494.72, "quote_volume": 248.25325, "trades": 3, "taker_buy_volume": 129.73, "taker_buy_quote": 21.66491}, {"ts": 1773571380000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 1995.43, "quote_volume": 332.96449, "trades": 2, "taker_buy_volume": 1723.11, "taker_buy_quote": 287.75937}, {"ts": 1773571440000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 220.09, "quote_volume": 36.66467, "trades": 2, "taker_buy_volume": 129.73, "taker_buy_quote": 21.66491}, {"ts": 1773571500000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571560000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571620000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571680000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571740000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 300.9, "quote_volume": 49.9494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571800000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 129.73, "quote_volume": 21.53518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571860000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571920000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773571980000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 77.44, "quote_volume": 12.88498, "trades": 2, "taker_buy_volume": 29.94, "taker_buy_quote": 4.99998}, {"ts": 1773572040000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572100000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572160000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572220000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 21.94, "quote_volume": 3.64204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572280000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572340000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572400000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572460000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 138.48, "quote_volume": 22.99502, "trades": 3, "taker_buy_volume": 7.34, "taker_buy_quote": 1.22578}, {"ts": 1773572520000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572580000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 581.53, "quote_volume": 96.66371, "trades": 2, "taker_buy_volume": 129.73, "taker_buy_quote": 21.66491}, {"ts": 1773572640000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572700000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 129.73, "quote_volume": 21.53518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572760000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572820000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572880000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 105.23, "quote_volume": 17.46818, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773572940000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 281.16, "quote_volume": 46.67256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573000000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 259.13, "quote_volume": 43.01558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573060000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 366.44, "quote_volume": 60.82904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573120000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573180000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573240000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573300000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1890.14, "quote_volume": 315.65338, "trades": 2, "taker_buy_volume": 1890.14, "taker_buy_quote": 315.65338}, {"ts": 1773573360000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 908.11, "quote_volume": 151.65437, "trades": 4, "taker_buy_volume": 908.11, "taker_buy_quote": 151.65437}, {"ts": 1773573420000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 877.7, "quote_volume": 146.5759, "trades": 4, "taker_buy_volume": 877.7, "taker_buy_quote": 146.5759}, {"ts": 1773573480000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573540000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1705.01, "quote_volume": 284.73667, "trades": 1, "taker_buy_volume": 1705.01, "taker_buy_quote": 284.73667}, {"ts": 1773573600000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 41.91, "quote_volume": 6.99897, "trades": 1, "taker_buy_volume": 41.91, "taker_buy_quote": 6.99897}, {"ts": 1773573660000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 2302.75, "quote_volume": 384.55925, "trades": 6, "taker_buy_volume": 2302.75, "taker_buy_quote": 384.55925}, {"ts": 1773573720000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 259.46, "quote_volume": 43.32982, "trades": 2, "taker_buy_volume": 259.46, "taker_buy_quote": 43.32982}, {"ts": 1773573780000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 259.46, "quote_volume": 43.32982, "trades": 1, "taker_buy_volume": 259.46, "taker_buy_quote": 43.32982}, {"ts": 1773573840000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 313.67, "quote_volume": 52.06922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773573900000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1017.96, "quote_volume": 169.99932, "trades": 1, "taker_buy_volume": 1017.96, "taker_buy_quote": 169.99932}, {"ts": 1773573960000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 257.3, "quote_volume": 42.94931, "trades": 3, "taker_buy_volume": 237.51, "taker_buy_quote": 39.66417}, {"ts": 1773574020000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1819.81, "quote_volume": 302.08846, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574080000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 3614.45, "quote_volume": 599.9987, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574140000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574200000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574260000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 602.4, "quote_volume": 99.9984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574320000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574380000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 33.61, "quote_volume": 5.57926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574440000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 3440.26, "quote_volume": 574.52342, "trades": 1, "taker_buy_volume": 3440.26, "taker_buy_quote": 574.52342}, {"ts": 1773574500000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574560000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 189.19, "quote_volume": 31.4142, "trades": 2, "taker_buy_volume": 8.66, "taker_buy_quote": 1.44622}, {"ts": 1773574620000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574680000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574740000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574800000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574860000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 1754.32, "quote_volume": 291.25304, "trades": 2, "taker_buy_volume": 35.92, "taker_buy_quote": 5.99864}, {"ts": 1773574920000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 389.19, "quote_volume": 64.60554, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773574980000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575040000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575100000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 316.78, "quote_volume": 52.72226, "trades": 2, "taker_buy_volume": 136.78, "taker_buy_quote": 22.84226}, {"ts": 1773575160000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 315.59, "quote_volume": 52.6474, "trades": 4, "taker_buy_volume": 259.46, "taker_buy_quote": 43.32982}, {"ts": 1773575220000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 151.13, "quote_volume": 25.08758, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575280000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 3840.7, "quote_volume": 637.5562, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575340000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 983.8, "quote_volume": 163.3108, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575400000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 325052.23, "quote_volume": 54283.97422, "trades": 92, "taker_buy_volume": 277233.96, "taker_buy_quote": 46298.32313}, {"ts": 1773575460000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 80873.38, "quote_volume": 13505.85446, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575520000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 46450.33, "quote_volume": 7757.20511, "trades": 111, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575580000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 542.14, "quote_volume": 90.53738, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575640000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 48638.35, "quote_volume": 8122.91797, "trades": 86, "taker_buy_volume": 313.52, "taker_buy_quote": 52.67136}, {"ts": 1773575700000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 5845.84, "quote_volume": 976.25528, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575760000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 112726.81, "quote_volume": 18825.37727, "trades": 103, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575820000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 7588.79, "quote_volume": 1267.32793, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575880000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 63.23, "quote_volume": 10.55941, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773575940000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 16141.19, "quote_volume": 2695.57873, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773576000000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 140.81, "quote_volume": 23.51527, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773576060000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 107215.69, "quote_volume": 17905.02023, "trades": 221, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773576120000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 361566.39, "quote_volume": 60381.69299, "trades": 157, "taker_buy_volume": 204248.2, "taker_buy_quote": 34109.55526}, {"ts": 1773576180000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 2977.17, "quote_volume": 497.18739, "trades": 6, "taker_buy_volume": 2977.17, "taker_buy_quote": 497.18739}, {"ts": 1773576240000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1940.49, "quote_volume": 324.06183, "trades": 3, "taker_buy_volume": 1940.49, "taker_buy_quote": 324.06183}, {"ts": 1773576300000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 59.88, "quote_volume": 9.99996, "trades": 1, "taker_buy_volume": 59.88, "taker_buy_quote": 9.99996}, {"ts": 1773576360000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 497.98, "quote_volume": 82.92336, "trades": 2, "taker_buy_volume": 258.68, "taker_buy_quote": 43.19956}, {"ts": 1773576420000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 147.99, "quote_volume": 24.56634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773576480000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 359.28, "quote_volume": 59.99976, "trades": 1, "taker_buy_volume": 359.28, "taker_buy_quote": 59.99976}, {"ts": 1773576540000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 268902.68, "quote_volume": 44906.74756, "trades": 82, "taker_buy_volume": 211316.68, "taker_buy_quote": 35289.88556}, {"ts": 1773576600000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 1621.14, "quote_volume": 270.49378, "trades": 10, "taker_buy_volume": 1384.54, "taker_buy_quote": 231.21818}, {"ts": 1773576660000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 11389.07, "quote_volume": 1890.76634, "trades": 17, "taker_buy_volume": 180.72, "taker_buy_quote": 30.18024}, {"ts": 1773576720000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 3323.5, "quote_volume": 554.69501, "trades": 3, "taker_buy_volume": 2994.01, "taker_buy_quote": 499.99967}, {"ts": 1773576780000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 1040.76, "quote_volume": 172.88592, "trades": 2, "taker_buy_volume": 119.76, "taker_buy_quote": 19.99992}, {"ts": 1773576840000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773576900000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 711.13, "quote_volume": 118.04758, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773576960000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 807.5, "quote_volume": 134.045, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773577020000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1520.34, "quote_volume": 252.37644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773577080000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773577140000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773577200000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 210.75, "quote_volume": 35.10498, "trades": 7, "taker_buy_volume": 120.48, "taker_buy_quote": 20.12016}, {"ts": 1773577260000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 1190.03, "quote_volume": 197.66546, "trades": 11, "taker_buy_volume": 120.48, "taker_buy_quote": 20.12016}, {"ts": 1773577320000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 991.43, "quote_volume": 165.41836, "trades": 13, "taker_buy_volume": 840.98, "taker_buy_quote": 140.44366}, {"ts": 1773577380000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 301.05, "quote_volume": 50.1249, "trades": 10, "taker_buy_volume": 150.6, "taker_buy_quote": 25.1502}, {"ts": 1773577440000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 1219.52, "quote_volume": 203.21984, "trades": 14, "taker_buy_volume": 779.52, "taker_buy_quote": 130.17984}, {"ts": 1773577500000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 361.26, "quote_volume": 60.14988, "trades": 12, "taker_buy_volume": 180.72, "taker_buy_quote": 30.18024}, {"ts": 1773577560000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 248239.59, "quote_volume": 41455.31282, "trades": 68, "taker_buy_volume": 247510.79, "taker_buy_quote": 41334.30193}, {"ts": 1773577620000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 38107.74, "quote_volume": 6398.86248, "trades": 7, "taker_buy_volume": 34869.9, "taker_buy_quote": 5858.1432}, {"ts": 1773577680000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773577740000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 71.72, "quote_volume": 12.04896, "trades": 2, "taker_buy_volume": 71.72, "taker_buy_quote": 12.04896}, {"ts": 1773577800000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 329.96, "quote_volume": 55.23228, "trades": 4, "taker_buy_volume": 128.96, "taker_buy_quote": 21.66528}, {"ts": 1773577860000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773577920000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773577980000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 94.33, "quote_volume": 15.84744, "trades": 1, "taker_buy_volume": 94.33, "taker_buy_quote": 15.84744}, {"ts": 1773578040000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 1069.17, "quote_volume": 178.80931, "trades": 7, "taker_buy_volume": 257.92, "taker_buy_quote": 43.33056}, {"ts": 1773578100000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 128.96, "quote_volume": 21.53632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578160000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 4917.83, "quote_volume": 821.27761, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578220000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 538.92, "quote_volume": 90.53856, "trades": 1, "taker_buy_volume": 538.92, "taker_buy_quote": 90.53856}, {"ts": 1773578280000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 396.05, "quote_volume": 66.50939, "trades": 3, "taker_buy_volume": 369.04, "taker_buy_quote": 61.99872}, {"ts": 1773578340000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 598.8, "quote_volume": 99.9996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578400000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578460000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 2290.45, "quote_volume": 382.50515, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578520000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 534.67, "quote_volume": 89.28989, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578580000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 1005.0, "quote_volume": 168.84, "trades": 1, "taker_buy_volume": 1005.0, "taker_buy_quote": 168.84}, {"ts": 1773578640000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 417.15, "quote_volume": 70.0812, "trades": 3, "taker_buy_volume": 417.15, "taker_buy_quote": 70.0812}, {"ts": 1773578700000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 688.72, "quote_volume": 115.1452, "trades": 2, "taker_buy_volume": 128.96, "taker_buy_quote": 21.66528}, {"ts": 1773578760000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578820000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 80.87, "quote_volume": 13.50529, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578880000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 128.96, "quote_volume": 21.53632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773578940000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 328.02, "quote_volume": 54.77934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579000000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 13761.58, "quote_volume": 2298.18386, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579060000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 4102.45, "quote_volume": 685.10915, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579120000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 78400.64, "quote_volume": 13092.90688, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579180000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 23699.66, "quote_volume": 3977.84322, "trades": 7, "taker_buy_volume": 20000.0, "taker_buy_quote": 3360.0}, {"ts": 1773579240000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 297.61, "quote_volume": 49.70087, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579300000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579360000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 20033.2, "quote_volume": 3345.5444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579420000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 4096.33, "quote_volume": 688.0041, "trades": 4, "taker_buy_volume": 3916.99, "taker_buy_quote": 658.05432}, {"ts": 1773579480000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 17705.04, "quote_volume": 2957.83452, "trades": 47, "taker_buy_volume": 1092.84, "taker_buy_quote": 183.59712}, {"ts": 1773579540000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 353910.05, "quote_volume": 59102.97835, "trades": 129, "taker_buy_volume": 184863.46, "taker_buy_quote": 30872.19782}, {"ts": 1773579600000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 8623.94, "quote_volume": 1440.19798, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579660000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 19603.49, "quote_volume": 3273.78283, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579720000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 47218.5, "quote_volume": 7885.4895, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579780000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 3326.02, "quote_volume": 555.44534, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579840000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 331.12, "quote_volume": 55.49882, "trades": 2, "taker_buy_volume": 201.78, "taker_buy_quote": 33.89904}, {"ts": 1773579900000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 139071.48, "quote_volume": 23224.93716, "trades": 68, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773579960000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 4686.2, "quote_volume": 782.5954, "trades": 18, "taker_buy_volume": 7.75, "taker_buy_quote": 1.29425}, {"ts": 1773580020000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 4901.94, "quote_volume": 816.43818, "trades": 12, "taker_buy_volume": 2716.14, "taker_buy_quote": 453.59538}, {"ts": 1773580080000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 13544.9, "quote_volume": 2248.4534, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580140000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 224553.72, "quote_volume": 37277.88942, "trades": 99, "taker_buy_volume": 175405.67, "taker_buy_quote": 29119.31312}, {"ts": 1773580200000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 6942.55, "quote_volume": 1149.80265, "trades": 13, "taker_buy_volume": 4281.9, "taker_buy_quote": 710.7954}, {"ts": 1773580260000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 649.15, "quote_volume": 107.10975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580320000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1061.06, "quote_volume": 175.0749, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580380000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 606.06, "quote_volume": 99.9999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580440000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 578.2, "quote_volume": 95.9812, "trades": 2, "taker_buy_volume": 578.2, "taker_buy_quote": 95.9812}, {"ts": 1773580500000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 1415.89, "quote_volume": 233.62185, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580560000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 2294.18, "quote_volume": 378.5397, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580620000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 893.11, "quote_volume": 148.25626, "trades": 4, "taker_buy_volume": 893.11, "taker_buy_quote": 148.25626}, {"ts": 1773580680000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 12889.67, "quote_volume": 2126.79555, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580740000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 3329.32, "quote_volume": 549.3378, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580800000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 403.58, "quote_volume": 66.5907, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580860000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580920000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 59.76, "quote_volume": 9.8604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773580980000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773581040000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 4618.46, "quote_volume": 766.66436, "trades": 3, "taker_buy_volume": 4618.46, "taker_buy_quote": 766.66436}, {"ts": 1773581100000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 5126.05, "quote_volume": 850.9243, "trades": 9, "taker_buy_volume": 5126.05, "taker_buy_quote": 850.9243}, {"ts": 1773581160000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 203862.19, "quote_volume": 33841.10317, "trades": 39, "taker_buy_volume": 203841.82, "taker_buy_quote": 33837.74212}, {"ts": 1773581220000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 21419.52, "quote_volume": 3555.64032, "trades": 12, "taker_buy_volume": 21419.52, "taker_buy_quote": 3555.64032}, {"ts": 1773581280000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 50.24, "quote_volume": 8.33984, "trades": 2, "taker_buy_volume": 50.24, "taker_buy_quote": 8.33984}, {"ts": 1773581340000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 125.46, "quote_volume": 20.73192, "trades": 2, "taker_buy_volume": 31.02, "taker_buy_quote": 5.14932}, {"ts": 1773581400000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 31.21, "quote_volume": 5.18086, "trades": 1, "taker_buy_volume": 31.21, "taker_buy_quote": 5.18086}, {"ts": 1773581460000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 31.02, "quote_volume": 5.14932, "trades": 1, "taker_buy_volume": 31.02, "taker_buy_quote": 5.14932}, {"ts": 1773581520000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 31.02, "quote_volume": 5.14932, "trades": 1, "taker_buy_volume": 31.02, "taker_buy_quote": 5.14932}, {"ts": 1773581580000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 127.06, "quote_volume": 21.09196, "trades": 2, "taker_buy_volume": 127.06, "taker_buy_quote": 21.09196}, {"ts": 1773581640000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 49.51, "quote_volume": 8.16915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773581700000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 31.21, "quote_volume": 5.18086, "trades": 1, "taker_buy_volume": 31.21, "taker_buy_quote": 5.18086}, {"ts": 1773581760000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 2075.37, "quote_volume": 342.46726, "trades": 5, "taker_buy_volume": 31.21, "taker_buy_quote": 5.18086}, {"ts": 1773581820000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 382.19, "quote_volume": 63.22308, "trades": 3, "taker_buy_volume": 161.73, "taker_buy_quote": 26.84718}, {"ts": 1773581880000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 31.02, "quote_volume": 5.14932, "trades": 1, "taker_buy_volume": 31.02, "taker_buy_quote": 5.14932}, {"ts": 1773581940000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 338599.03, "quote_volume": 55867.00247, "trades": 109, "taker_buy_volume": 1969.32, "taker_buy_quote": 324.9378}, {"ts": 1773582000000, "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 1647.29, "quote_volume": 270.70164, "trades": 14, "taker_buy_volume": 546.08, "taker_buy_quote": 90.1032}, {"ts": 1773582060000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 137514.59, "quote_volume": 22689.90735, "trades": 30, "taker_buy_volume": 137514.59, "taker_buy_quote": 22689.90735}, {"ts": 1773582120000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 229514.0, "quote_volume": 37869.81, "trades": 73, "taker_buy_volume": 78838.28, "taker_buy_quote": 13008.3162}, {"ts": 1773582180000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 140719.47, "quote_volume": 23219.45348, "trades": 32, "taker_buy_volume": 129513.53, "taker_buy_quote": 21370.47338}, {"ts": 1773582240000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1853.3, "quote_volume": 307.6478, "trades": 2, "taker_buy_volume": 1853.3, "taker_buy_quote": 307.6478}, {"ts": 1773582300000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 2543.81, "quote_volume": 419.89038, "trades": 3, "taker_buy_volume": 161.73, "taker_buy_quote": 26.84718}, {"ts": 1773582360000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 31.02, "quote_volume": 5.14932, "trades": 1, "taker_buy_volume": 31.02, "taker_buy_quote": 5.14932}, {"ts": 1773582420000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 426.0, "quote_volume": 70.32409, "trades": 2, "taker_buy_volume": 34.09, "taker_buy_quote": 5.65894}, {"ts": 1773582480000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582540000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582600000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 5366.82, "quote_volume": 890.89212, "trades": 1, "taker_buy_volume": 5366.82, "taker_buy_quote": 890.89212}, {"ts": 1773582660000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 64.43, "quote_volume": 10.69538, "trades": 1, "taker_buy_volume": 64.43, "taker_buy_quote": 10.69538}, {"ts": 1773582720000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582780000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582840000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 224441.98, "quote_volume": 37257.36868, "trades": 42, "taker_buy_volume": 222289.09, "taker_buy_quote": 36899.98894}, {"ts": 1773582900000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 2610.4, "quote_volume": 433.3264, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773582960000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 782.72, "quote_volume": 129.93152, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583020000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583080000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583140000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 119.76, "quote_volume": 19.99992, "trades": 2, "taker_buy_volume": 119.76, "taker_buy_quote": 19.99992}, {"ts": 1773583200000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 2467.44, "quote_volume": 412.06248, "trades": 6, "taker_buy_volume": 2467.44, "taker_buy_quote": 412.06248}, {"ts": 1773583260000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 110553.81, "quote_volume": 18352.06219, "trades": 19, "taker_buy_volume": 129.73, "taker_buy_quote": 21.66491}, {"ts": 1773583320000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 2294.22, "quote_volume": 382.44109, "trades": 4, "taker_buy_volume": 1600.57, "taker_buy_quote": 267.29519}, {"ts": 1773583380000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583440000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 110.0, "quote_volume": 18.37, "trades": 1, "taker_buy_volume": 110.0, "taker_buy_quote": 18.37}, {"ts": 1773583500000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 518.92, "quote_volume": 86.65964, "trades": 4, "taker_buy_volume": 518.92, "taker_buy_quote": 86.65964}, {"ts": 1773583560000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 259.46, "quote_volume": 43.32982, "trades": 2, "taker_buy_volume": 259.46, "taker_buy_quote": 43.32982}, {"ts": 1773583620000, "open": 0.167, "high": 0.168, "low": 0.166, "close": 0.167, "volume": 104531.03, "quote_volume": 17456.70105, "trades": 72, "taker_buy_volume": 86934.75, "taker_buy_quote": 14518.30325}, {"ts": 1773583680000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 43062.85, "quote_volume": 7150.39914, "trades": 23, "taker_buy_volume": 1966.04, "taker_buy_quote": 328.32868}, {"ts": 1773583740000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 9559.5, "quote_volume": 1588.72377, "trades": 17, "taker_buy_volume": 1846.77, "taker_buy_quote": 308.41059}, {"ts": 1773583800000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 11659.22, "quote_volume": 1935.58112, "trades": 18, "taker_buy_volume": 150.6, "taker_buy_quote": 25.1502}, {"ts": 1773583860000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 7505.82, "quote_volume": 1245.99624, "trades": 6, "taker_buy_volume": 30.12, "taker_buy_quote": 5.03004}, {"ts": 1773583920000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 9775.26, "quote_volume": 1622.69316, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773583980000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 2486.65, "quote_volume": 412.7839, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584040000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 150.54, "quote_volume": 25.08, "trades": 5, "taker_buy_volume": 90.36, "taker_buy_quote": 15.09012}, {"ts": 1773584100000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 998.41, "quote_volume": 165.76618, "trades": 6, "taker_buy_volume": 30.12, "taker_buy_quote": 5.03004}, {"ts": 1773584160000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584220000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 169.64, "quote_volume": 28.17016, "trades": 2, "taker_buy_volume": 9.92, "taker_buy_quote": 1.65664}, {"ts": 1773584280000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 259.46, "quote_volume": 43.32982, "trades": 2, "taker_buy_volume": 259.46, "taker_buy_quote": 43.32982}, {"ts": 1773584340000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584400000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1300.61, "quote_volume": 215.90126, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584460000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584520000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 129.73, "quote_volume": 21.53518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584580000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 276448.72, "quote_volume": 45891.62997, "trades": 175, "taker_buy_volume": 73620.8, "taker_buy_quote": 12222.19525}, {"ts": 1773584640000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 111525.12, "quote_volume": 18513.17755, "trades": 110, "taker_buy_volume": 111525.12, "taker_buy_quote": 18513.17755}, {"ts": 1773584700000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 49.4, "quote_volume": 8.2498, "trades": 1, "taker_buy_volume": 49.4, "taker_buy_quote": 8.2498}, {"ts": 1773584760000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584820000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 2015.12, "quote_volume": 334.50992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584880000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1087.0, "quote_volume": 180.442, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773584940000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 493.02, "quote_volume": 81.84132, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585000000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 2309.9, "quote_volume": 384.04819, "trades": 3, "taker_buy_volume": 604.79, "taker_buy_quote": 100.99993}, {"ts": 1773585060000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585120000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 2105.15, "quote_volume": 349.58463, "trades": 2, "taker_buy_volume": 129.73, "taker_buy_quote": 21.66491}, {"ts": 1773585180000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 62.9, "quote_volume": 10.4414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585240000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585300000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 75.92, "quote_volume": 12.60272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585360000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 18221.83, "quote_volume": 3024.82378, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585420000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 119.64, "quote_volume": 19.86024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585480000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585540000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 844.21, "quote_volume": 140.40832, "trades": 3, "taker_buy_volume": 269.46, "taker_buy_quote": 44.99982}, {"ts": 1773585600000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585660000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585720000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773585780000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 129.73, "quote_volume": 21.66491, "trades": 1, "taker_buy_volume": 129.73, "taker_buy_quote": 21.66491}, {"ts": 1773585840000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 648.65, "quote_volume": 108.32455, "trades": 3, "taker_buy_volume": 648.65, "taker_buy_quote": 108.32455}, {"ts": 1773585900000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 488204.26, "quote_volume": 81530.11142, "trades": 78, "taker_buy_volume": 313495.97, "taker_buy_quote": 52353.82699}, {"ts": 1773585960000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1057.39, "quote_volume": 176.58413, "trades": 5, "taker_buy_volume": 1057.39, "taker_buy_quote": 176.58413}, {"ts": 1773586020000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586080000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586140000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586200000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 5487.41, "quote_volume": 910.91006, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586260000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586320000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586380000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 111.86, "quote_volume": 18.56876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586440000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586500000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586560000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 109.96, "quote_volume": 18.25336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586620000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586680000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586740000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586800000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 28.22, "quote_volume": 4.71274, "trades": 1, "taker_buy_volume": 28.22, "taker_buy_quote": 4.71274}, {"ts": 1773586860000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773586920000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 5988.02, "quote_volume": 999.99934, "trades": 1, "taker_buy_volume": 5988.02, "taker_buy_quote": 999.99934}, {"ts": 1773586980000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 19.68, "quote_volume": 3.26688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587040000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 602.4, "quote_volume": 99.9984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587100000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587160000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 3882.03, "quote_volume": 644.41698, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587220000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587280000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 397.85, "quote_volume": 66.0431, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587340000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 284519.95, "quote_volume": 47230.9573, "trades": 92, "taker_buy_volume": 14533.04, "taker_buy_quote": 2413.13024}, {"ts": 1773587400000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 30.53, "quote_volume": 5.09851, "trades": 1, "taker_buy_volume": 30.53, "taker_buy_quote": 5.09851}, {"ts": 1773587460000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587520000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 26285.19, "quote_volume": 4363.34154, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587580000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1945.95, "quote_volume": 323.0277, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587640000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 650.61, "quote_volume": 108.00126, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587700000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 129.73, "quote_volume": 21.53518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587760000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 244.04, "quote_volume": 40.62495, "trades": 2, "taker_buy_volume": 114.31, "taker_buy_quote": 19.08977}, {"ts": 1773587820000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 37.38, "quote_volume": 6.20508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587880000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773587940000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588000000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588060000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588120000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588180000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588240000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588300000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 995.95, "quote_volume": 165.3277, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588360000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 43.41, "quote_volume": 7.20606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588420000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588480000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 439.98, "quote_volume": 73.03668, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588540000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 2865.32, "quote_volume": 475.64312, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588600000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 60915.96, "quote_volume": 10112.04936, "trades": 65, "taker_buy_volume": 1738.4, "taker_buy_quote": 288.5744}, {"ts": 1773588660000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 166487.58, "quote_volume": 27636.93828, "trades": 82, "taker_buy_volume": 161648.07, "taker_buy_quote": 26833.57962}, {"ts": 1773588720000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 2993.16, "quote_volume": 496.86456, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588780000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 964.65, "quote_volume": 161.05783, "trades": 4, "taker_buy_volume": 925.93, "taker_buy_quote": 154.63031}, {"ts": 1773588840000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588900000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773588960000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 69.91, "quote_volume": 11.60506, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589020000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589080000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 129.73, "quote_volume": 21.53518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589140000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 121612.35, "quote_volume": 20187.6501, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589200000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 52335.78, "quote_volume": 8687.73948, "trades": 34, "taker_buy_volume": 8478.53, "taker_buy_quote": 1407.43598}, {"ts": 1773589260000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 20694.15, "quote_volume": 3435.2289, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589320000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 4346.59, "quote_volume": 721.53394, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589380000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589440000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 149.7, "quote_volume": 24.9999, "trades": 1, "taker_buy_volume": 149.7, "taker_buy_quote": 24.9999}, {"ts": 1773589500000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 259.46, "quote_volume": 43.32982, "trades": 2, "taker_buy_volume": 259.46, "taker_buy_quote": 43.32982}, {"ts": 1773589560000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 7.22, "quote_volume": 1.19852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589620000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589680000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 58.36, "quote_volume": 9.68776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589740000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773589800000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 6500.0, "quote_volume": 1085.5, "trades": 1, "taker_buy_volume": 6500.0, "taker_buy_quote": 1085.5}, {"ts": 1773589860000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 131.72, "quote_volume": 21.99724, "trades": 1, "taker_buy_volume": 131.72, "taker_buy_quote": 21.99724}, {"ts": 1773589920000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 4235.34, "quote_volume": 707.23151, "trades": 4, "taker_buy_volume": 4165.07, "taker_buy_quote": 695.56669}, {"ts": 1773589980000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 14229.19, "quote_volume": 2362.04554, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590040000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 790.89, "quote_volume": 131.83259, "trades": 5, "taker_buy_volume": 544.85, "taker_buy_quote": 90.98995}, {"ts": 1773590100000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 66.62, "quote_volume": 11.05892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590160000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590220000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590280000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 129.73, "quote_volume": 21.53518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590340000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 134.37, "quote_volume": 22.43979, "trades": 1, "taker_buy_volume": 134.37, "taker_buy_quote": 22.43979}, {"ts": 1773590400000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 274.46, "quote_volume": 45.81982, "trades": 3, "taker_buy_volume": 259.46, "taker_buy_quote": 43.32982}, {"ts": 1773590460000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 129.73, "quote_volume": 21.53518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590520000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 123.73, "quote_volume": 20.53918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590580000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590640000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773590700000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 30.93, "quote_volume": 5.16531, "trades": 1, "taker_buy_volume": 30.93, "taker_buy_quote": 5.16531}, {"ts": 1773590760000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1556.76, "quote_volume": 259.97892, "trades": 4, "taker_buy_volume": 1556.76, "taker_buy_quote": 259.97892}, {"ts": 1773590820000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 518.92, "quote_volume": 86.65964, "trades": 2, "taker_buy_volume": 518.92, "taker_buy_quote": 86.65964}, {"ts": 1773590880000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 389.19, "quote_volume": 64.99473, "trades": 2, "taker_buy_volume": 389.19, "taker_buy_quote": 64.99473}, {"ts": 1773590940000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591000000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 325.62, "quote_volume": 54.32278, "trades": 3, "taker_buy_volume": 269.86, "taker_buy_quote": 45.06662}, {"ts": 1773591060000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 798.89, "quote_volume": 133.41463, "trades": 3, "taker_buy_volume": 798.89, "taker_buy_quote": 133.41463}, {"ts": 1773591120000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 389.19, "quote_volume": 64.99473, "trades": 2, "taker_buy_volume": 389.19, "taker_buy_quote": 64.99473}, {"ts": 1773591180000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1207.51, "quote_volume": 201.65417, "trades": 3, "taker_buy_volume": 1207.51, "taker_buy_quote": 201.65417}, {"ts": 1773591240000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 935.5, "quote_volume": 156.2285, "trades": 4, "taker_buy_volume": 935.5, "taker_buy_quote": 156.2285}, {"ts": 1773591300000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 303082.05, "quote_volume": 50614.70235, "trades": 53, "taker_buy_volume": 235489.11, "taker_buy_quote": 39326.68137}, {"ts": 1773591360000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 43118.76, "quote_volume": 7157.97284, "trades": 26, "taker_buy_volume": 258.68, "taker_buy_quote": 43.19956}, {"ts": 1773591420000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 157078.57, "quote_volume": 26075.04262, "trades": 49, "taker_buy_volume": 35100.11, "taker_buy_quote": 5826.61826}, {"ts": 1773591480000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591540000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591600000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 255.75, "quote_volume": 42.4545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591660000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591720000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591780000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591840000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591900000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773591960000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592020000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592080000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 14.96, "quote_volume": 2.48336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592140000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592200000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 59.88, "quote_volume": 9.94008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592260000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 136673.44, "quote_volume": 22688.10019, "trades": 57, "taker_buy_volume": 309.15, "taker_buy_quote": 51.62805}, {"ts": 1773592320000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 79778.14, "quote_volume": 13243.17124, "trades": 27, "taker_buy_volume": 79778.14, "taker_buy_quote": 13243.17124}, {"ts": 1773592380000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 4284.21, "quote_volume": 711.17886, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592440000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 14.39, "quote_volume": 2.38874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592500000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 202.82, "quote_volume": 33.66812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592560000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 208.67, "quote_volume": 34.63922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592620000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 100.98, "quote_volume": 16.76268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592680000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 5364.15, "quote_volume": 890.4489, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592740000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592800000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592860000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592920000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 49.69, "quote_volume": 8.24854, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773592980000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 727.06, "quote_volume": 121.41902, "trades": 2, "taker_buy_volume": 727.06, "taker_buy_quote": 121.41902}, {"ts": 1773593040000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 936.15, "quote_volume": 155.66036, "trades": 3, "taker_buy_volume": 259.46, "taker_buy_quote": 43.32982}, {"ts": 1773593100000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593160000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 8.3, "quote_volume": 1.3778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593220000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593280000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1796.4, "quote_volume": 299.9988, "trades": 1, "taker_buy_volume": 1796.4, "taker_buy_quote": 299.9988}, {"ts": 1773593340000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 189.61, "quote_volume": 31.66487, "trades": 2, "taker_buy_volume": 189.61, "taker_buy_quote": 31.66487}, {"ts": 1773593400000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593460000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 234219.26, "quote_volume": 38880.39716, "trades": 50, "taker_buy_volume": 72330.58, "taker_buy_quote": 12006.87628}, {"ts": 1773593520000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 49392.23, "quote_volume": 8204.07329, "trades": 27, "taker_buy_volume": 48759.42, "taker_buy_quote": 8099.02683}, {"ts": 1773593580000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593640000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593700000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593760000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 58.86, "quote_volume": 9.77076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593820000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 650.6, "quote_volume": 107.9996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773593880000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 131.97, "quote_volume": 22.03899, "trades": 1, "taker_buy_volume": 131.97, "taker_buy_quote": 22.03899}, {"ts": 1773593940000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 2322.57, "quote_volume": 385.54662, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594000000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1522.13, "quote_volume": 252.67358, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594060000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 850.31, "quote_volume": 141.15146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594120000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594180000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594240000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 13.45, "quote_volume": 2.2327, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594300000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594360000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 9663.02, "quote_volume": 1604.06132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594420000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594480000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 557.36, "quote_volume": 93.01895, "trades": 6, "taker_buy_volume": 497.19, "taker_buy_quote": 83.03073}, {"ts": 1773594540000, "open": 0.167, "high": 0.168, "low": 0.166, "close": 0.167, "volume": 625505.17, "quote_volume": 104459.36571, "trades": 175, "taker_buy_volume": 369517.05, "taker_buy_quote": 61709.40985}, {"ts": 1773594600000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 1391.42, "quote_volume": 232.27146, "trades": 4, "taker_buy_volume": 1295.74, "taker_buy_quote": 216.38858}, {"ts": 1773594660000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594720000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 200.0, "quote_volume": 33.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594780000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594840000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1796.4, "quote_volume": 299.9988, "trades": 1, "taker_buy_volume": 1796.4, "taker_buy_quote": 299.9988}, {"ts": 1773594900000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773594960000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 545.44, "quote_volume": 90.90569, "trades": 12, "taker_buy_volume": 362.65, "taker_buy_quote": 60.56255}, {"ts": 1773595020000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 302.56, "quote_volume": 50.46734, "trades": 4, "taker_buy_volume": 242.38, "taker_buy_quote": 40.47746}, {"ts": 1773595080000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 6852.31, "quote_volume": 1138.28762, "trades": 7, "taker_buy_volume": 804.16, "taker_buy_quote": 134.29472}, {"ts": 1773595140000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595200000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 182630.35, "quote_volume": 30499.13836, "trades": 191, "taker_buy_volume": 182500.26, "taker_buy_quote": 30477.54342}, {"ts": 1773595260000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 529.64, "quote_volume": 88.32952, "trades": 10, "taker_buy_volume": 409.28, "taker_buy_quote": 68.34976}, {"ts": 1773595320000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 240.84, "quote_volume": 40.09992, "trades": 8, "taker_buy_volume": 120.48, "taker_buy_quote": 20.12016}, {"ts": 1773595380000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 331.14, "quote_volume": 55.11984, "trades": 11, "taker_buy_volume": 150.6, "taker_buy_quote": 25.1502}, {"ts": 1773595440000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 241.36, "quote_volume": 40.27703, "trades": 4, "taker_buy_volume": 211.27, "taker_buy_quote": 35.28209}, {"ts": 1773595500000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595560000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 574.53, "quote_volume": 95.94651, "trades": 2, "taker_buy_volume": 574.53, "taker_buy_quote": 95.94651}, {"ts": 1773595620000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1443.05, "quote_volume": 240.98935, "trades": 3, "taker_buy_volume": 1443.05, "taker_buy_quote": 240.98935}, {"ts": 1773595680000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 10199.37, "quote_volume": 1703.29479, "trades": 1, "taker_buy_volume": 10199.37, "taker_buy_quote": 1703.29479}, {"ts": 1773595740000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 59.89, "quote_volume": 10.00163, "trades": 1, "taker_buy_volume": 59.89, "taker_buy_quote": 10.00163}, {"ts": 1773595800000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 377.24, "quote_volume": 62.99908, "trades": 1, "taker_buy_volume": 377.24, "taker_buy_quote": 62.99908}, {"ts": 1773595860000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595920000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 928.33, "quote_volume": 154.10278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773595980000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 117.22, "quote_volume": 19.57574, "trades": 2, "taker_buy_volume": 117.22, "taker_buy_quote": 19.57574}, {"ts": 1773596040000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596100000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596160000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 11.97, "quote_volume": 1.99899, "trades": 1, "taker_buy_volume": 11.97, "taker_buy_quote": 1.99899}, {"ts": 1773596220000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 236.62, "quote_volume": 39.27892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596280000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 129.73, "quote_volume": 21.53518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596340000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596400000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 147.15, "quote_volume": 24.57405, "trades": 1, "taker_buy_volume": 147.15, "taker_buy_quote": 24.57405}, {"ts": 1773596460000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 129.73, "quote_volume": 21.66491, "trades": 1, "taker_buy_volume": 129.73, "taker_buy_quote": 21.66491}, {"ts": 1773596520000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596580000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596640000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 108.43, "quote_volume": 18.0869, "trades": 2, "taker_buy_volume": 87.52, "taker_buy_quote": 14.61584}, {"ts": 1773596700000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 717.36, "quote_volume": 119.11509, "trades": 3, "taker_buy_volume": 33.33, "taker_buy_quote": 5.56611}, {"ts": 1773596760000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 146068.8, "quote_volume": 24247.55053, "trades": 19, "taker_buy_volume": 129.73, "taker_buy_quote": 21.66491}, {"ts": 1773596820000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 129.73, "quote_volume": 21.53518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596880000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773596940000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 3914.64, "quote_volume": 652.31473, "trades": 2, "taker_buy_volume": 2484.49, "taker_buy_quote": 414.90983}, {"ts": 1773597000000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 129.73, "quote_volume": 21.66491, "trades": 1, "taker_buy_volume": 129.73, "taker_buy_quote": 21.66491}, {"ts": 1773597060000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597120000, "open": 0.167, "high": 0.168, "low": 0.166, "close": 0.168, "volume": 609415.6, "quote_volume": 101775.14649, "trades": 358, "taker_buy_volume": 402378.48, "taker_buy_quote": 67200.88865}, {"ts": 1773597180000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 257.92, "quote_volume": 43.33056, "trades": 1, "taker_buy_volume": 257.92, "taker_buy_quote": 43.33056}, {"ts": 1773597240000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 49188.95, "quote_volume": 8263.7436, "trades": 76, "taker_buy_volume": 49188.95, "taker_buy_quote": 8263.7436}, {"ts": 1773597300000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 257.92, "quote_volume": 43.33056, "trades": 1, "taker_buy_volume": 257.92, "taker_buy_quote": 43.33056}, {"ts": 1773597360000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 1964.47, "quote_volume": 328.1556, "trades": 4, "taker_buy_volume": 89.11, "taker_buy_quote": 14.97048}, {"ts": 1773597420000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 29.76, "quote_volume": 4.99968, "trades": 1, "taker_buy_volume": 29.76, "taker_buy_quote": 4.99968}, {"ts": 1773597480000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 282461.67, "quote_volume": 47171.11693, "trades": 69, "taker_buy_volume": 18.04, "taker_buy_quote": 3.03072}, {"ts": 1773597540000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1423.91, "quote_volume": 237.79297, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597600000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 314.88, "quote_volume": 52.64077, "trades": 5, "taker_buy_volume": 55.81, "taker_buy_quote": 9.37608}, {"ts": 1773597660000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 327.69, "quote_volume": 55.05192, "trades": 2, "taker_buy_volume": 327.69, "taker_buy_quote": 55.05192}, {"ts": 1773597720000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597780000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 154818.7, "quote_volume": 25854.7229, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597840000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1424.69, "quote_volume": 237.92323, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773597900000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 217756.13, "quote_volume": 36365.84533, "trades": 69, "taker_buy_volume": 113024.34, "taker_buy_quote": 18875.6364}, {"ts": 1773597960000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 153613.43, "quote_volume": 25653.44281, "trades": 58, "taker_buy_volume": 3423.48, "taker_buy_quote": 571.72116}, {"ts": 1773598020000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 349202.13, "quote_volume": 58316.75571, "trades": 134, "taker_buy_volume": 276036.86, "taker_buy_quote": 46098.15562}, {"ts": 1773598080000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 4315.42, "quote_volume": 720.97249, "trades": 8, "taker_buy_volume": 297.35, "taker_buy_quote": 49.9548}, {"ts": 1773598140000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598200000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598260000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 5630.59, "quote_volume": 945.93912, "trades": 1, "taker_buy_volume": 5630.59, "taker_buy_quote": 945.93912}, {"ts": 1773598320000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 295.55, "quote_volume": 49.61477, "trades": 3, "taker_buy_volume": 257.92, "taker_buy_quote": 43.33056}, {"ts": 1773598380000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 256.64, "quote_volume": 42.9184, "trades": 3, "taker_buy_volume": 59.52, "taker_buy_quote": 9.99936}, {"ts": 1773598440000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598500000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 178357.36, "quote_volume": 29785.67912, "trades": 42, "taker_buy_volume": 55355.59, "taker_buy_quote": 9244.38353}, {"ts": 1773598560000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 3648.37, "quote_volume": 609.1693, "trades": 13, "taker_buy_volume": 3539.88, "taker_buy_quote": 591.15996}, {"ts": 1773598620000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 438.62, "quote_volume": 73.12918, "trades": 10, "taker_buy_volume": 318.26, "taker_buy_quote": 53.14942}, {"ts": 1773598680000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 410.46, "quote_volume": 68.26702, "trades": 11, "taker_buy_volume": 130.66, "taker_buy_quote": 21.82022}, {"ts": 1773598740000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 10669.62, "quote_volume": 1781.32483, "trades": 14, "taker_buy_volume": 10167.91, "taker_buy_quote": 1698.04097}, {"ts": 1773598800000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 487.77, "quote_volume": 81.06018, "trades": 9, "taker_buy_volume": 90.36, "taker_buy_quote": 15.09012}, {"ts": 1773598860000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 129.73, "quote_volume": 21.53518, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598920000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 3636.85, "quote_volume": 603.7171, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773598980000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 569.82, "quote_volume": 95.06967, "trades": 8, "taker_buy_volume": 479.55, "taker_buy_quote": 80.08485}, {"ts": 1773599040000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 138.52, "quote_volume": 23.00311, "trades": 2, "taker_buy_volume": 8.79, "taker_buy_quote": 1.46793}, {"ts": 1773599100000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 328.2, "quote_volume": 54.8094, "trades": 2, "taker_buy_volume": 328.2, "taker_buy_quote": 54.8094}, {"ts": 1773599160000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599220000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599280000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599340000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599400000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 119.64, "quote_volume": 19.97988, "trades": 1, "taker_buy_volume": 119.64, "taker_buy_quote": 19.97988}, {"ts": 1773599460000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 150040.86, "quote_volume": 25056.88308, "trades": 36, "taker_buy_volume": 75953.53, "taker_buy_quote": 12684.29897}, {"ts": 1773599520000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599580000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599640000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 2902.71, "quote_volume": 484.75257, "trades": 1, "taker_buy_volume": 2902.71, "taker_buy_quote": 484.75257}, {"ts": 1773599700000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599760000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599820000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 4774.65, "quote_volume": 792.5919, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599880000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773599940000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 129.73, "quote_volume": 21.53518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600000000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600060000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 12467.42, "quote_volume": 2082.05914, "trades": 2, "taker_buy_volume": 12467.42, "taker_buy_quote": 2082.05914}, {"ts": 1773600120000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 3420.45, "quote_volume": 568.22897, "trades": 4, "taker_buy_volume": 434.27, "taker_buy_quote": 72.52309}, {"ts": 1773600180000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600240000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 903.16, "quote_volume": 150.82772, "trades": 1, "taker_buy_volume": 903.16, "taker_buy_quote": 150.82772}, {"ts": 1773600300000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600360000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600420000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 182207.3, "quote_volume": 30246.4118, "trades": 45, "taker_buy_volume": 3983.24, "taker_buy_quote": 661.21784}, {"ts": 1773600480000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 121945.49, "quote_volume": 20242.95134, "trades": 152, "taker_buy_volume": 121240.62, "taker_buy_quote": 20125.94292}, {"ts": 1773600540000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 72214.91, "quote_volume": 11987.67506, "trades": 139, "taker_buy_volume": 72214.91, "taker_buy_quote": 11987.67506}, {"ts": 1773600600000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 16534.85, "quote_volume": 2744.5787, "trades": 46, "taker_buy_volume": 16328.45, "taker_buy_quote": 2710.5227}, {"ts": 1773600660000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 150.6, "quote_volume": 24.9996, "trades": 1, "taker_buy_volume": 150.6, "taker_buy_quote": 24.9996}, {"ts": 1773600720000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600780000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600840000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600900000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773600960000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 7595.85, "quote_volume": 1253.33535, "trades": 3, "taker_buy_volume": 20.1, "taker_buy_quote": 3.3366}, {"ts": 1773601020000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 10.43, "quote_volume": 1.73138, "trades": 1, "taker_buy_volume": 10.43, "taker_buy_quote": 1.73138}, {"ts": 1773601080000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 126.64, "quote_volume": 21.02224, "trades": 1, "taker_buy_volume": 126.64, "taker_buy_quote": 21.02224}, {"ts": 1773601140000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601200000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 8857.08, "quote_volume": 1470.27528, "trades": 32, "taker_buy_volume": 8857.08, "taker_buy_quote": 1470.27528}, {"ts": 1773601260000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 9648.55, "quote_volume": 1601.6593, "trades": 19, "taker_buy_volume": 9648.55, "taker_buy_quote": 1601.6593}, {"ts": 1773601320000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 3512.93, "quote_volume": 579.6486, "trades": 3, "taker_buy_volume": 15.15, "taker_buy_quote": 2.5149}, {"ts": 1773601380000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 556.47, "quote_volume": 92.22291, "trades": 2, "taker_buy_volume": 405.36, "taker_buy_quote": 67.28976}, {"ts": 1773601440000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601500000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601560000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601620000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601680000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 12160.03, "quote_volume": 2006.43525, "trades": 3, "taker_buy_volume": 30.3, "taker_buy_quote": 5.0298}, {"ts": 1773601740000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 211.98, "quote_volume": 35.0676, "trades": 7, "taker_buy_volume": 90.9, "taker_buy_quote": 15.0894}, {"ts": 1773601800000, "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773601860000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 167.41, "quote_volume": 27.65993, "trades": 2, "taker_buy_volume": 37.28, "taker_buy_quote": 6.18848}, {"ts": 1773601920000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 49.69, "quote_volume": 8.24854, "trades": 1, "taker_buy_volume": 49.69, "taker_buy_quote": 8.24854}, {"ts": 1773601980000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 47546.17, "quote_volume": 7892.66422, "trades": 93, "taker_buy_volume": 47546.17, "taker_buy_quote": 7892.66422}, {"ts": 1773602040000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 507600.93, "quote_volume": 84261.75438, "trades": 137, "taker_buy_volume": 164883.01, "taker_buy_quote": 27370.57966}, {"ts": 1773602100000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 3198.52, "quote_volume": 531.02617, "trades": 8, "taker_buy_volume": 71.85, "taker_buy_quote": 11.99895}, {"ts": 1773602160000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 908.89, "quote_volume": 150.87574, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602220000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 750780.5, "quote_volume": 124628.69932, "trades": 257, "taker_buy_volume": 468792.87, "taker_buy_quote": 77819.61642}, {"ts": 1773602280000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 96525.38, "quote_volume": 16023.08503, "trades": 203, "taker_buy_volume": 96397.33, "taker_buy_quote": 16001.95678}, {"ts": 1773602340000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602400000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602460000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 2244.22, "quote_volume": 372.3285, "trades": 10, "taker_buy_volume": 2032.2, "taker_buy_quote": 337.3452}, {"ts": 1773602520000, "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 864.28, "quote_volume": 143.31914, "trades": 12, "taker_buy_volume": 712.94, "taker_buy_quote": 118.34804}, {"ts": 1773602580000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 563.5, "quote_volume": 93.129, "trades": 11, "taker_buy_volume": 151.5, "taker_buy_quote": 25.149}, {"ts": 1773602640000, "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 2792.4, "quote_volume": 463.35678, "trades": 15, "taker_buy_volume": 2610.78, "taker_buy_quote": 433.38948}, {"ts": 1773602700000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 20048.98, "quote_volume": 3328.13068, "trades": 55, "taker_buy_volume": 20048.98, "taker_buy_quote": 3328.13068}, {"ts": 1773602760000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 87888.41, "quote_volume": 14589.66788, "trades": 105, "taker_buy_volume": 87888.41, "taker_buy_quote": 14589.66788}, {"ts": 1773602820000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1530.25, "quote_volume": 254.0215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602880000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 309.93, "quote_volume": 51.44838, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773602940000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 355.27, "quote_volume": 58.97482, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603000000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 330.68, "quote_volume": 54.89288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603060000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603120000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603180000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 30002.53, "quote_volume": 4980.41998, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603240000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603300000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 100.0, "quote_volume": 16.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603360000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1691.56, "quote_volume": 280.79896, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603420000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 27.23, "quote_volume": 4.52018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603480000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 380720.19, "quote_volume": 63199.55154, "trades": 96, "taker_buy_volume": 137655.45, "taker_buy_quote": 22850.8047}, {"ts": 1773603540000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 2081.53, "quote_volume": 345.53398, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603600000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 11.17, "quote_volume": 1.85422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603660000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603720000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 600.52, "quote_volume": 100.21206, "trades": 4, "taker_buy_volume": 525.74, "taker_buy_quote": 87.79858}, {"ts": 1773603780000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603840000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 20.0, "quote_volume": 3.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603900000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773603960000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604020000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604080000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604140000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604200000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604260000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604320000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604380000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604440000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604500000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604560000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 43.66, "quote_volume": 7.29122, "trades": 2, "taker_buy_volume": 43.66, "taker_buy_quote": 7.29122}, {"ts": 1773604620000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 449.07, "quote_volume": 74.99469, "trades": 4, "taker_buy_volume": 449.07, "taker_buy_quote": 74.99469}, {"ts": 1773604680000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 436.04, "quote_volume": 72.6421, "trades": 3, "taker_buy_volume": 259.46, "taker_buy_quote": 43.32982}, {"ts": 1773604740000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604800000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604860000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773604920000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 611.0, "quote_volume": 101.48408, "trades": 2, "taker_buy_volume": 58.08, "taker_buy_quote": 9.69936}, {"ts": 1773604980000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 728.65, "quote_volume": 121.60455, "trades": 4, "taker_buy_volume": 648.65, "taker_buy_quote": 108.32455}, {"ts": 1773605040000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 59.82, "quote_volume": 9.93012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605100000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605160000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 27.52, "quote_volume": 4.56832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605220000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 128.54, "quote_volume": 21.33764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605280000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1540.0, "quote_volume": 255.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605340000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 2722.33, "quote_volume": 451.90678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605400000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605460000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 129.73, "quote_volume": 21.53518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605520000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 259.46, "quote_volume": 43.07036, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605580000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605640000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 400.71, "quote_volume": 66.51786, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605700000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 60.23, "quote_volume": 10.05841, "trades": 1, "taker_buy_volume": 60.23, "taker_buy_quote": 10.05841}, {"ts": 1773605760000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605820000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605880000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773605940000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606000000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 169.23, "quote_volume": 28.09816, "trades": 3, "taker_buy_volume": 5.98, "taker_buy_quote": 0.99866}, {"ts": 1773606060000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606120000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606180000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 831.59, "quote_volume": 138.16357, "trades": 2, "taker_buy_volume": 119.63, "taker_buy_quote": 19.97821}, {"ts": 1773606240000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 2374.05, "quote_volume": 395.76008, "trades": 4, "taker_buy_volume": 1667.78, "taker_buy_quote": 278.51926}, {"ts": 1773606300000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606360000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606420000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 129.73, "quote_volume": 21.66491, "trades": 1, "taker_buy_volume": 129.73, "taker_buy_quote": 21.66491}, {"ts": 1773606480000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606540000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606600000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 171171.27, "quote_volume": 28585.74725, "trades": 56, "taker_buy_volume": 168648.27, "taker_buy_quote": 28164.40625}, {"ts": 1773606660000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 46064.54, "quote_volume": 7692.90714, "trades": 12, "taker_buy_volume": 128.96, "taker_buy_quote": 21.66528}, {"ts": 1773606720000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 593.27, "quote_volume": 99.07609, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606780000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 103.39, "quote_volume": 17.26613, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606840000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 20.5, "quote_volume": 3.43216, "trades": 2, "taker_buy_volume": 8.66, "taker_buy_quote": 1.45488}, {"ts": 1773606900000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 5158.9, "quote_volume": 861.5363, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773606960000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 39.59, "quote_volume": 6.61153, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607020000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607080000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 59.52, "quote_volume": 9.99936, "trades": 1, "taker_buy_volume": 59.52, "taker_buy_quote": 9.99936}, {"ts": 1773607140000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 89.71, "quote_volume": 15.07128, "trades": 3, "taker_buy_volume": 89.71, "taker_buy_quote": 15.07128}, {"ts": 1773607200000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 268.87, "quote_volume": 44.99111, "trades": 7, "taker_buy_volume": 89.82, "taker_buy_quote": 15.08976}, {"ts": 1773607260000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 518.14, "quote_volume": 86.52938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607320000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 25766.94, "quote_volume": 4328.77892, "trades": 7, "taker_buy_volume": 25699.94, "taker_buy_quote": 4317.58992}, {"ts": 1773607380000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607440000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607500000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 96069.33, "quote_volume": 16043.57811, "trades": 23, "taker_buy_volume": 138.0, "taker_buy_quote": 23.046}, {"ts": 1773607560000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 1944.0, "quote_volume": 324.648, "trades": 4, "taker_buy_volume": 1944.0, "taker_buy_quote": 324.648}, {"ts": 1773607620000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 259.07, "quote_volume": 43.26469, "trades": 2, "taker_buy_volume": 259.07, "taker_buy_quote": 43.26469}, {"ts": 1773607680000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 284714.92, "quote_volume": 47547.39164, "trades": 39, "taker_buy_volume": 130914.39, "taker_buy_quote": 21862.70313}, {"ts": 1773607740000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607800000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 32869.81, "quote_volume": 5489.25827, "trades": 30, "taker_buy_volume": 21043.99, "taker_buy_quote": 3514.34633}, {"ts": 1773607860000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 4007.26, "quote_volume": 669.21242, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607920000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 160757.81, "quote_volume": 26846.55427, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773607980000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 4536.61, "quote_volume": 757.36674, "trades": 15, "taker_buy_volume": 4289.48, "taker_buy_quote": 716.34316}, {"ts": 1773608040000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 301.05, "quote_volume": 50.1249, "trades": 10, "taker_buy_volume": 150.6, "taker_buy_quote": 25.1502}, {"ts": 1773608100000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 363.61, "quote_volume": 60.57242, "trades": 11, "taker_buy_volume": 213.16, "taker_buy_quote": 35.59772}, {"ts": 1773608160000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 2250.53, "quote_volume": 375.05594, "trades": 13, "taker_buy_volume": 1467.96, "taker_buy_quote": 245.14932}, {"ts": 1773608220000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 309.97, "quote_volume": 51.67472, "trades": 7, "taker_buy_volume": 219.7, "taker_buy_quote": 36.6899}, {"ts": 1773608280000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 358.92, "quote_volume": 59.58072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608340000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608400000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 884.04, "quote_volume": 147.56532, "trades": 2, "taker_buy_volume": 814.68, "taker_buy_quote": 136.05156}, {"ts": 1773608460000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608520000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 65.02, "quote_volume": 10.85834, "trades": 1, "taker_buy_volume": 65.02, "taker_buy_quote": 10.85834}, {"ts": 1773608580000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 598.8, "quote_volume": 99.9996, "trades": 1, "taker_buy_volume": 598.8, "taker_buy_quote": 99.9996}, {"ts": 1773608640000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 35.92, "quote_volume": 5.99864, "trades": 1, "taker_buy_volume": 35.92, "taker_buy_quote": 5.99864}, {"ts": 1773608700000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 5.98, "quote_volume": 0.99866, "trades": 1, "taker_buy_volume": 5.98, "taker_buy_quote": 0.99866}, {"ts": 1773608760000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 180.2, "quote_volume": 30.0035, "trades": 2, "taker_buy_volume": 90.3, "taker_buy_quote": 15.0801}, {"ts": 1773608820000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 1611.7, "quote_volume": 267.5422, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608880000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 30.38, "quote_volume": 5.04308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773608940000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 246.08, "quote_volume": 40.84928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609000000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 54.81, "quote_volume": 9.15327, "trades": 1, "taker_buy_volume": 54.81, "taker_buy_quote": 9.15327}, {"ts": 1773609060000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609120000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609180000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 813.87, "quote_volume": 135.10242, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609240000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 389.19, "quote_volume": 64.60554, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609300000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609360000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609420000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 14431.35, "quote_volume": 2395.6041, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609480000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 2174.69, "quote_volume": 362.47259, "trades": 2, "taker_buy_volume": 1474.05, "taker_buy_quote": 246.16635}, {"ts": 1773609540000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 390.0, "quote_volume": 64.74, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609600000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 30.72, "quote_volume": 5.09952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609660000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609720000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 20850.83, "quote_volume": 3482.08861, "trades": 1, "taker_buy_volume": 20850.83, "taker_buy_quote": 3482.08861}, {"ts": 1773609780000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 706.94, "quote_volume": 118.05898, "trades": 3, "taker_buy_volume": 706.94, "taker_buy_quote": 118.05898}, {"ts": 1773609840000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609900000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773609960000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 174275.35, "quote_volume": 29103.98345, "trades": 34, "taker_buy_volume": 111680.19, "taker_buy_quote": 18650.59173}, {"ts": 1773610020000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 59293.33, "quote_volume": 9901.98611, "trades": 132, "taker_buy_volume": 59293.33, "taker_buy_quote": 9901.98611}, {"ts": 1773610080000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 851.98, "quote_volume": 142.28066, "trades": 1, "taker_buy_volume": 851.98, "taker_buy_quote": 142.28066}, {"ts": 1773610140000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 20829.98, "quote_volume": 3457.77668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610200000, "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 491.31, "quote_volume": 81.91904, "trades": 3, "taker_buy_volume": 361.58, "taker_buy_quote": 60.38386}, {"ts": 1773610260000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 129.73, "quote_volume": 21.66491, "trades": 1, "taker_buy_volume": 129.73, "taker_buy_quote": 21.66491}, {"ts": 1773610320000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 573.08, "quote_volume": 95.70436, "trades": 1, "taker_buy_volume": 573.08, "taker_buy_quote": 95.70436}, {"ts": 1773610380000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610440000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 15306.27, "quote_volume": 2556.36732, "trades": 47, "taker_buy_volume": 15306.27, "taker_buy_quote": 2556.36732}, {"ts": 1773610500000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 6390.02, "quote_volume": 1073.52336, "trades": 3, "taker_buy_volume": 6390.02, "taker_buy_quote": 1073.52336}, {"ts": 1773610560000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773610620000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 12056.1, "quote_volume": 2025.4095, "trades": 21, "taker_buy_volume": 12040.8, "taker_buy_quote": 2022.8544}, {"ts": 1773610680000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 17906.5, "quote_volume": 3008.292, "trades": 28, "taker_buy_volume": 17906.5, "taker_buy_quote": 3008.292}, {"ts": 1773610740000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 25132.68, "quote_volume": 4220.68383, "trades": 38, "taker_buy_volume": 23526.27, "taker_buy_quote": 3952.41336}, {"ts": 1773610800000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 10716.99, "quote_volume": 1800.40271, "trades": 14, "taker_buy_volume": 10665.38, "taker_buy_quote": 1791.78384}, {"ts": 1773610860000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 265.25, "quote_volume": 44.562, "trades": 1, "taker_buy_volume": 265.25, "taker_buy_quote": 44.562}, {"ts": 1773610920000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 187.06, "quote_volume": 31.32884, "trades": 6, "taker_buy_volume": 89.82, "taker_buy_quote": 15.08976}, {"ts": 1773610980000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 569.81, "quote_volume": 95.5671, "trades": 4, "taker_buy_volume": 408.83, "taker_buy_quote": 68.68344}, {"ts": 1773611040000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 9020.78, "quote_volume": 1511.65003, "trades": 4, "taker_buy_volume": 5179.77, "taker_buy_quote": 870.20136}, {"ts": 1773611100000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 51447.9, "quote_volume": 8643.2472, "trades": 62, "taker_buy_volume": 51447.9, "taker_buy_quote": 8643.2472}, {"ts": 1773611160000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 2150.38, "quote_volume": 361.26384, "trades": 1, "taker_buy_volume": 2150.38, "taker_buy_quote": 361.26384}, {"ts": 1773611220000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611280000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 969.03, "quote_volume": 161.88789, "trades": 5, "taker_buy_volume": 59.88, "taker_buy_quote": 10.05984}, {"ts": 1773611340000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 1602.92, "quote_volume": 268.96274, "trades": 6, "taker_buy_volume": 1275.1, "taker_buy_quote": 214.2168}, {"ts": 1773611400000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 394.91, "quote_volume": 66.00985, "trades": 3, "taker_buy_volume": 59.88, "taker_buy_quote": 10.05984}, {"ts": 1773611460000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611520000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611580000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 34559.37, "quote_volume": 5793.99812, "trades": 2, "taker_buy_volume": 22583.33, "taker_buy_quote": 3793.99944}, {"ts": 1773611640000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 18261.68, "quote_volume": 3049.99817, "trades": 2, "taker_buy_volume": 297.61, "taker_buy_quote": 49.99848}, {"ts": 1773611700000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 21001.35, "quote_volume": 3525.06473, "trades": 6, "taker_buy_volume": 17839.28, "taker_buy_quote": 2996.99904}, {"ts": 1773611760000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 6058.68, "quote_volume": 1011.85944, "trades": 6, "taker_buy_volume": 59.88, "taker_buy_quote": 10.05984}, {"ts": 1773611820000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 3799.68, "quote_volume": 634.54656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773611880000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 4136.38, "quote_volume": 690.87486, "trades": 3, "taker_buy_volume": 99.4, "taker_buy_quote": 16.6992}, {"ts": 1773611940000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 50645.49, "quote_volume": 8487.52111, "trades": 16, "taker_buy_volume": 29724.28, "taker_buy_quote": 4993.67904}, {"ts": 1773612000000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 4613.11, "quote_volume": 770.44398, "trades": 4, "taker_buy_volume": 54.61, "taker_buy_quote": 9.17448}, {"ts": 1773612060000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 3019.07, "quote_volume": 504.18469, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612120000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 3068.68, "quote_volume": 515.53824, "trades": 4, "taker_buy_volume": 3068.68, "taker_buy_quote": 515.53824}, {"ts": 1773612180000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 284753.8, "quote_volume": 47838.6384, "trades": 58, "taker_buy_volume": 284609.59, "taker_buy_quote": 47814.41112}, {"ts": 1773612240000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 20564.54, "quote_volume": 3454.84272, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612300000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 63357.27, "quote_volume": 10644.16056, "trades": 68, "taker_buy_volume": 16708.87, "taker_buy_quote": 2807.22936}, {"ts": 1773612360000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 137113.54, "quote_volume": 23034.96472, "trades": 26, "taker_buy_volume": 3963.01, "taker_buy_quote": 665.78568}, {"ts": 1773612420000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 299.25, "quote_volume": 50.12445, "trades": 10, "taker_buy_volume": 149.7, "taker_buy_quote": 25.1496}, {"ts": 1773612480000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 18108.62, "quote_volume": 3042.12852, "trades": 10, "taker_buy_volume": 17988.98, "taker_buy_quote": 3022.14864}, {"ts": 1773612540000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 1646.82, "quote_volume": 276.41664, "trades": 17, "taker_buy_volume": 1397.7, "taker_buy_quote": 234.8136}, {"ts": 1773612600000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 21873.65, "quote_volume": 3655.87574, "trades": 6, "taker_buy_volume": 2976.19, "taker_buy_quote": 499.99992}, {"ts": 1773612660000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 721.62, "quote_volume": 120.57, "trades": 2, "taker_buy_volume": 59.46, "taker_buy_quote": 9.98928}, {"ts": 1773612720000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612780000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612840000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773612900000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 250335.34, "quote_volume": 41806.00178, "trades": 50, "taker_buy_volume": 25029.69, "taker_buy_quote": 4179.95823}, {"ts": 1773612960000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 154064.99, "quote_volume": 25727.41299, "trades": 35, "taker_buy_volume": 152624.65, "taker_buy_quote": 25488.31655}, {"ts": 1773613020000, "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 62324.11, "quote_volume": 10407.95197, "trades": 42, "taker_buy_volume": 62119.62, "taker_buy_quote": 10373.97654}, {"ts": 1773613080000, "open": 0.167, "high": 0.168, "low": 0.166, "close": 0.167, "volume": 350591.66, "quote_volume": 58548.08019, "trades": 109, "taker_buy_volume": 95081.67, "taker_buy_quote": 15878.6932}, {"ts": 1773613140000, "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 289.55, "quote_volume": 48.0653, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613200000, "open": 0.167, "high": 0.168, "low": 0.166, "close": 0.168, "volume": 164033.81, "quote_volume": 27393.71796, "trades": 22, "taker_buy_volume": 164003.72, "taker_buy_quote": 27388.72302}, {"ts": 1773613260000, "open": 0.167, "high": 0.168, "low": 0.166, "close": 0.168, "volume": 412809.8, "quote_volume": 68939.15033, "trades": 83, "taker_buy_volume": 203630.26, "taker_buy_quote": 34006.30068}, {"ts": 1773613320000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 108169.67, "quote_volume": 18064.33489, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613380000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 746.27, "quote_volume": 124.62709, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613440000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 270613.01, "quote_volume": 45192.37267, "trades": 114, "taker_buy_volume": 162664.43, "taker_buy_quote": 27164.95981}, {"ts": 1773613500000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 388.02, "quote_volume": 64.79934, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613560000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 36.95, "quote_volume": 6.2076, "trades": 1, "taker_buy_volume": 36.95, "taker_buy_quote": 6.2076}, {"ts": 1773613620000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 908.64, "quote_volume": 152.42737, "trades": 4, "taker_buy_volume": 684.49, "taker_buy_quote": 114.99432}, {"ts": 1773613680000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 13.06, "quote_volume": 2.18102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613740000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613800000, "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773613860000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 396785.91, "quote_volume": 66660.03288, "trades": 116, "taker_buy_volume": 285365.1, "taker_buy_quote": 47941.3368}, {"ts": 1773613920000, "open": 0.168, "high": 0.17, "low": 0.168, "close": 0.168, "volume": 183114.53, "quote_volume": 30943.08298, "trades": 67, "taker_buy_volume": 100876.73, "taker_buy_quote": 17048.30923}, {"ts": 1773613980000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 160.17, "quote_volume": 27.06873, "trades": 1, "taker_buy_volume": 160.17, "taker_buy_quote": 27.06873}, {"ts": 1773614040000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 406.04, "quote_volume": 68.4715, "trades": 3, "taker_buy_volume": 256.78, "taker_buy_quote": 43.39582}, {"ts": 1773614100000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 22250.82, "quote_volume": 3738.25625, "trades": 4, "taker_buy_volume": 118.49, "taker_buy_quote": 20.02481}, {"ts": 1773614160000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 386.12, "quote_volume": 64.86816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773614220000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 700.84, "quote_volume": 117.74112, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773614280000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 1552.25, "quote_volume": 260.778, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773614340000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 159046.98, "quote_volume": 26879.00962, "trades": 29, "taker_buy_volume": 155006.19, "taker_buy_quote": 26196.11611}, {"ts": 1773614400000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 329.4, "quote_volume": 55.998, "trades": 2, "taker_buy_volume": 329.4, "taker_buy_quote": 55.998}, {"ts": 1773614460000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 511.28, "quote_volume": 86.9176, "trades": 2, "taker_buy_volume": 511.28, "taker_buy_quote": 86.9176}, {"ts": 1773614520000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 521.3, "quote_volume": 88.621, "trades": 4, "taker_buy_volume": 521.3, "taker_buy_quote": 88.621}, {"ts": 1773614580000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 128.2, "quote_volume": 21.794, "trades": 1, "taker_buy_volume": 128.2, "taker_buy_quote": 21.794}, {"ts": 1773614640000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773614700000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 1712.13, "quote_volume": 291.0621, "trades": 1, "taker_buy_volume": 1712.13, "taker_buy_quote": 291.0621}, {"ts": 1773614760000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 641.0, "quote_volume": 108.97, "trades": 3, "taker_buy_volume": 641.0, "taker_buy_quote": 108.97}, {"ts": 1773614820000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 2604.89, "quote_volume": 442.1973, "trades": 25, "taker_buy_volume": 1970.89, "taker_buy_quote": 335.0513}, {"ts": 1773614880000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 2595.11, "quote_volume": 440.2307, "trades": 4, "taker_buy_volume": 1657.11, "taker_buy_quote": 281.7087}, {"ts": 1773614940000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 1510.43, "quote_volume": 255.26267, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615000000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 10682.1, "quote_volume": 1805.2749, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615060000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 643.32, "quote_volume": 108.72108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615120000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 406420.31, "quote_volume": 69091.4527, "trades": 91, "taker_buy_volume": 331511.79, "taker_buy_quote": 56357.0043}, {"ts": 1773615180000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 199873.42, "quote_volume": 33975.5905, "trades": 43, "taker_buy_volume": 86007.94, "taker_buy_quote": 14621.3498}, {"ts": 1773615240000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 77590.15, "quote_volume": 13190.3255, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615300000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 2294.06, "quote_volume": 387.69614, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615360000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 147.95, "quote_volume": 25.00355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615420000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 873.66, "quote_volume": 148.5222, "trades": 4, "taker_buy_volume": 873.66, "taker_buy_quote": 148.5222}, {"ts": 1773615480000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 551.61, "quote_volume": 93.22209, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615540000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 176.47, "quote_volume": 29.82343, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615600000, "open": 0.17, "high": 0.171, "low": 0.169, "close": 0.17, "volume": 105378.37, "quote_volume": 17914.80753, "trades": 59, "taker_buy_volume": 96765.09, "taker_buy_quote": 16450.6981}, {"ts": 1773615660000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 88.68, "quote_volume": 15.0165, "trades": 3, "taker_buy_volume": 29.58, "taker_buy_quote": 5.0286}, {"ts": 1773615720000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 127.44, "quote_volume": 21.53736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615780000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773615840000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 686.57, "quote_volume": 116.7169, "trades": 2, "taker_buy_volume": 686.57, "taker_buy_quote": 116.7169}, {"ts": 1773615900000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 23908.96, "quote_volume": 4042.038, "trades": 6, "taker_buy_volume": 1423.76, "taker_buy_quote": 242.0392}, {"ts": 1773615960000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 340627.18, "quote_volume": 57906.6206, "trades": 205, "taker_buy_volume": 296599.13, "taker_buy_quote": 50421.8521}, {"ts": 1773616020000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 277796.15, "quote_volume": 47225.3455, "trades": 26, "taker_buy_volume": 400.0, "taker_buy_quote": 68.0}, {"ts": 1773616080000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 481368.91, "quote_volume": 81832.9147, "trades": 150, "taker_buy_volume": 360354.48, "taker_buy_quote": 61260.4616}, {"ts": 1773616140000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 4680.95, "quote_volume": 799.27027, "trades": 6, "taker_buy_volume": 3508.77, "taker_buy_quote": 599.99967}, {"ts": 1773616200000, "open": 0.17, "high": 0.17, "low": 0.168, "close": 0.169, "volume": 1036172.29, "quote_volume": 174942.2896, "trades": 307, "taker_buy_volume": 406967.96, "taker_buy_quote": 68710.08508}, {"ts": 1773616260000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 433184.98, "quote_volume": 73191.09711, "trades": 111, "taker_buy_volume": 183374.01, "taker_buy_quote": 30990.20769}, {"ts": 1773616320000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 631.13, "quote_volume": 106.66097, "trades": 5, "taker_buy_volume": 631.13, "taker_buy_quote": 106.66097}, {"ts": 1773616380000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 76.47, "quote_volume": 12.84696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773616440000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 1720.04, "quote_volume": 288.96672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773616500000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 200331.47, "quote_volume": 33855.34832, "trades": 98, "taker_buy_volume": 140889.65, "taker_buy_quote": 23810.35085}, {"ts": 1773616560000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 35463.29, "quote_volume": 6018.20481, "trades": 10, "taker_buy_volume": 24908.8, "taker_buy_quote": 4234.496}, {"ts": 1773616620000, "open": 0.169, "high": 0.17, "low": 0.168, "close": 0.168, "volume": 32940.5, "quote_volume": 5566.50832, "trades": 30, "taker_buy_volume": 11346.46, "taker_buy_quote": 1917.57174}, {"ts": 1773616680000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773616740000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 16011.43, "quote_volume": 2689.92024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773616800000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 1630.2, "quote_volume": 273.8736, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773616860000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 45850.86, "quote_volume": 7719.47863, "trades": 31, "taker_buy_volume": 16534.15, "taker_buy_quote": 2794.27135}, {"ts": 1773616920000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 162314.85, "quote_volume": 27263.56719, "trades": 100, "taker_buy_volume": 90177.05, "taker_buy_quote": 15149.7444}, {"ts": 1773616980000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 12137.45, "quote_volume": 2033.64971, "trades": 19, "taker_buy_volume": 6695.56, "taker_buy_quote": 1124.85408}, {"ts": 1773617040000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 2911.38, "quote_volume": 486.39516, "trades": 6, "taker_buy_volume": 194.7, "taker_buy_quote": 32.7096}, {"ts": 1773617100000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 439.32, "quote_volume": 73.7518, "trades": 3, "taker_buy_volume": 385.36, "taker_buy_quote": 64.74048}, {"ts": 1773617160000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 54.19, "quote_volume": 9.10392, "trades": 1, "taker_buy_volume": 54.19, "taker_buy_quote": 9.10392}, {"ts": 1773617220000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617280000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617340000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617400000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617460000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 995.82, "quote_volume": 167.29776, "trades": 3, "taker_buy_volume": 995.82, "taker_buy_quote": 167.29776}, {"ts": 1773617520000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 694.25, "quote_volume": 116.634, "trades": 2, "taker_buy_volume": 694.25, "taker_buy_quote": 116.634}, {"ts": 1773617580000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 256.4, "quote_volume": 43.0752, "trades": 1, "taker_buy_volume": 256.4, "taker_buy_quote": 43.0752}, {"ts": 1773617640000, "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.168, "volume": 95631.59, "quote_volume": 16062.57604, "trades": 60, "taker_buy_volume": 91958.67, "taker_buy_quote": 15449.05656}, {"ts": 1773617700000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 1928.35, "quote_volume": 323.9628, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617760000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 1634.17, "quote_volume": 276.17473, "trades": 5, "taker_buy_volume": 1634.17, "taker_buy_quote": 276.17473}, {"ts": 1773617820000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 132.7, "quote_volume": 22.40213, "trades": 2, "taker_buy_volume": 108.53, "taker_buy_quote": 18.34157}, {"ts": 1773617880000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 1006.31, "quote_volume": 169.06008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773617940000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 1885.37, "quote_volume": 318.38968, "trades": 16, "taker_buy_volume": 1647.52, "taker_buy_quote": 278.43088}, {"ts": 1773618000000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 3077.76, "quote_volume": 517.06368, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618060000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618120000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 54245.15, "quote_volume": 9167.43035, "trades": 66, "taker_buy_volume": 54245.15, "taker_buy_quote": 9167.43035}, {"ts": 1773618180000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 4677.83, "quote_volume": 791.76727, "trades": 6, "taker_buy_volume": 1214.0, "taker_buy_quote": 206.38}, {"ts": 1773618240000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 30.0, "quote_volume": 5.1, "trades": 1, "taker_buy_volume": 30.0, "taker_buy_quote": 5.1}, {"ts": 1773618300000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 139.26, "quote_volume": 23.66314, "trades": 2, "taker_buy_volume": 128.2, "taker_buy_quote": 21.794}, {"ts": 1773618360000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 194.31, "quote_volume": 32.87177, "trades": 4, "taker_buy_volume": 33.38, "taker_buy_quote": 5.6746}, {"ts": 1773618420000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618480000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 276.07, "quote_volume": 46.9319, "trades": 2, "taker_buy_volume": 276.07, "taker_buy_quote": 46.9319}, {"ts": 1773618540000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 358.06, "quote_volume": 60.51214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618600000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 38049.46, "quote_volume": 6468.27061, "trades": 4, "taker_buy_volume": 37911.87, "taker_buy_quote": 6445.0179}, {"ts": 1773618660000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 945.36, "quote_volume": 160.7112, "trades": 1, "taker_buy_volume": 945.36, "taker_buy_quote": 160.7112}, {"ts": 1773618720000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 703.82, "quote_volume": 118.94558, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773618780000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 1115.34, "quote_volume": 189.6078, "trades": 1, "taker_buy_volume": 1115.34, "taker_buy_quote": 189.6078}, {"ts": 1773618840000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 1021.04, "quote_volume": 173.5768, "trades": 3, "taker_buy_volume": 1021.04, "taker_buy_quote": 173.5768}, {"ts": 1773618900000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 2340.15, "quote_volume": 396.75622, "trades": 5, "taker_buy_volume": 1270.87, "taker_buy_quote": 216.0479}, {"ts": 1773618960000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 102.0, "quote_volume": 17.34, "trades": 1, "taker_buy_volume": 102.0, "taker_buy_quote": 17.34}, {"ts": 1773619020000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 256072.65, "quote_volume": 43532.3505, "trades": 118, "taker_buy_volume": 77939.39, "taker_buy_quote": 13249.6963}, {"ts": 1773619080000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 1660.14, "quote_volume": 282.2238, "trades": 5, "taker_buy_volume": 1660.14, "taker_buy_quote": 282.2238}, {"ts": 1773619140000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 1558.07, "quote_volume": 264.81771, "trades": 5, "taker_buy_volume": 1503.88, "taker_buy_quote": 255.6596}, {"ts": 1773619200000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 94333.73, "quote_volume": 16039.95978, "trades": 47, "taker_buy_volume": 93528.53, "taker_buy_quote": 15903.07578}, {"ts": 1773619260000, "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": 1773619320000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 223588.06, "quote_volume": 38233.20539, "trades": 148, "taker_buy_volume": 223235.19, "taker_buy_quote": 38173.21749}, {"ts": 1773619380000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 656.11, "quote_volume": 112.06904, "trades": 8, "taker_buy_volume": 530.34, "taker_buy_quote": 90.68814}, {"ts": 1773619440000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 202738.34, "quote_volume": 34666.80008, "trades": 65, "taker_buy_volume": 103868.5, "taker_buy_quote": 17761.5135}, {"ts": 1773619500000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 11344.4, "quote_volume": 1939.76571, "trades": 5, "taker_buy_volume": 11217.71, "taker_buy_quote": 1918.22841}, {"ts": 1773619560000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 838.38, "quote_volume": 142.85738, "trades": 4, "taker_buy_volume": 332.78, "taker_buy_quote": 56.90538}, {"ts": 1773619620000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 864.02, "quote_volume": 147.59488, "trades": 3, "taker_buy_volume": 711.48, "taker_buy_quote": 121.66308}, {"ts": 1773619680000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1362.0, "quote_volume": 232.902, "trades": 2, "taker_buy_volume": 1362.0, "taker_buy_quote": 232.902}, {"ts": 1773619740000, "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": 1773619800000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 6500.31, "quote_volume": 1110.27228, "trades": 2, "taker_buy_volume": 5219.58, "taker_buy_quote": 892.54818}, {"ts": 1773619860000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 701.19, "quote_volume": 119.2023, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773619920000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 1012.87, "quote_volume": 172.1879, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773619980000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 7636.35, "quote_volume": 1305.80647, "trades": 2, "taker_buy_volume": 7626.97, "taker_buy_quote": 1304.21187}, {"ts": 1773620040000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773620100000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 255.43, "quote_volume": 43.4231, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773620160000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 3811.53, "quote_volume": 647.9601, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773620220000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 1948.96, "quote_volume": 331.3232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773620280000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 44282.12, "quote_volume": 7527.9604, "trades": 39, "taker_buy_volume": 1308.46, "taker_buy_quote": 222.4382}, {"ts": 1773620340000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 2926.27, "quote_volume": 496.86678, "trades": 11, "taker_buy_volume": 2327.15, "taker_buy_quote": 395.6155}, {"ts": 1773620400000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 259.76, "quote_volume": 43.90757, "trades": 3, "taker_buy_volume": 8.13, "taker_buy_quote": 1.3821}, {"ts": 1773620460000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773620520000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 1514.85, "quote_volume": 257.5245, "trades": 2, "taker_buy_volume": 1514.85, "taker_buy_quote": 257.5245}, {"ts": 1773620580000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773620640000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773620700000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773620760000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 93430.3, "quote_volume": 15883.151, "trades": 71, "taker_buy_volume": 93430.3, "taker_buy_quote": 15883.151}, {"ts": 1773620820000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 17.64, "quote_volume": 2.9988, "trades": 1, "taker_buy_volume": 17.64, "taker_buy_quote": 2.9988}, {"ts": 1773620880000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773620940000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773621000000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 40.51, "quote_volume": 6.8867, "trades": 1, "taker_buy_volume": 40.51, "taker_buy_quote": 6.8867}, {"ts": 1773621060000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773621120000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 9.23, "quote_volume": 1.5691, "trades": 1, "taker_buy_volume": 9.23, "taker_buy_quote": 1.5691}, {"ts": 1773621180000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 134.49, "quote_volume": 22.8633, "trades": 2, "taker_buy_volume": 134.49, "taker_buy_quote": 22.8633}, {"ts": 1773621240000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773621300000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773621360000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 381.94, "quote_volume": 64.9298, "trades": 2, "taker_buy_volume": 381.94, "taker_buy_quote": 64.9298}, {"ts": 1773621420000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773621480000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 23658.64, "quote_volume": 4021.9688, "trades": 78, "taker_buy_volume": 23658.64, "taker_buy_quote": 4021.9688}, {"ts": 1773621540000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 254.12, "quote_volume": 43.2004, "trades": 1, "taker_buy_volume": 254.12, "taker_buy_quote": 43.2004}, {"ts": 1773621600000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773621660000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 575.22, "quote_volume": 97.7874, "trades": 2, "taker_buy_volume": 575.22, "taker_buy_quote": 97.7874}, {"ts": 1773621720000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 61.86, "quote_volume": 10.45434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773621780000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 30.57, "quote_volume": 5.16633, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773621840000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 1471.14, "quote_volume": 250.0938, "trades": 1, "taker_buy_volume": 1471.14, "taker_buy_quote": 250.0938}, {"ts": 1773621900000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 49354.61, "quote_volume": 8390.22382, "trades": 87, "taker_buy_volume": 49294.73, "taker_buy_quote": 8380.1041}, {"ts": 1773621960000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 14773.54, "quote_volume": 2511.5018, "trades": 48, "taker_buy_volume": 14773.54, "taker_buy_quote": 2511.5018}, {"ts": 1773622020000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 227466.8, "quote_volume": 38669.556, "trades": 125, "taker_buy_volume": 53891.44, "taker_buy_quote": 9161.7448}, {"ts": 1773622080000, "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": 1773622140000, "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": 1773622200000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 13.27, "quote_volume": 2.2559, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622260000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 254.12, "quote_volume": 43.2004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622320000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 42.31, "quote_volume": 7.23501, "trades": 1, "taker_buy_volume": 42.31, "taker_buy_quote": 7.23501}, {"ts": 1773622380000, "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": 1773622440000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 326.69, "quote_volume": 55.86399, "trades": 2, "taker_buy_volume": 326.69, "taker_buy_quote": 55.86399}, {"ts": 1773622500000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 43931.39, "quote_volume": 7511.95555, "trades": 86, "taker_buy_volume": 43619.25, "taker_buy_quote": 7458.89175}, {"ts": 1773622560000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 123280.55, "quote_volume": 21081.28306, "trades": 139, "taker_buy_volume": 95433.06, "taker_buy_quote": 16319.36227}, {"ts": 1773622620000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1487.49, "quote_volume": 254.36079, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622680000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 106521.42, "quote_volume": 18215.16282, "trades": 104, "taker_buy_volume": 15664.24, "taker_buy_quote": 2678.58504}, {"ts": 1773622740000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 21874.3, "quote_volume": 3740.5053, "trades": 31, "taker_buy_volume": 119.76, "taker_buy_quote": 20.47896}, {"ts": 1773622800000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 9216.84, "quote_volume": 1576.31394, "trades": 18, "taker_buy_volume": 234.3, "taker_buy_quote": 40.2996}, {"ts": 1773622860000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 7913.78, "quote_volume": 1353.25638, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622920000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 7272.14, "quote_volume": 1243.53594, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773622980000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 15597.21, "quote_volume": 2667.12291, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623040000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 287231.75, "quote_volume": 49116.62925, "trades": 116, "taker_buy_volume": 112264.71, "taker_buy_quote": 19197.26541}, {"ts": 1773623100000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 3086.66, "quote_volume": 527.80324, "trades": 8, "taker_buy_volume": 3071.04, "taker_buy_quote": 525.14784}, {"ts": 1773623160000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 649.57, "quote_volume": 111.07647, "trades": 1, "taker_buy_volume": 649.57, "taker_buy_quote": 111.07647}, {"ts": 1773623220000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 7429.33, "quote_volume": 1268.08612, "trades": 12, "taker_buy_volume": 5100.02, "taker_buy_quote": 872.10342}, {"ts": 1773623280000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 529.09, "quote_volume": 89.9453, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623340000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623400000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 2947.01, "quote_volume": 500.9917, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623460000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 514.36, "quote_volume": 87.4412, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623520000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 100.36, "quote_volume": 17.16156, "trades": 1, "taker_buy_volume": 100.36, "taker_buy_quote": 17.16156}, {"ts": 1773623580000, "open": 0.17, "high": 0.171, "low": 0.169, "close": 0.169, "volume": 307539.67, "quote_volume": 52281.75712, "trades": 104, "taker_buy_volume": 141971.66, "taker_buy_quote": 24135.30889}, {"ts": 1773623640000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 1444.84, "quote_volume": 244.17796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623700000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623760000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773623820000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 6333.0, "quote_volume": 1076.61, "trades": 1, "taker_buy_volume": 6333.0, "taker_buy_quote": 1076.61}, {"ts": 1773623880000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 875.57, "quote_volume": 148.8469, "trades": 5, "taker_buy_volume": 875.57, "taker_buy_quote": 148.8469}, {"ts": 1773623940000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 425.18, "quote_volume": 72.23292, "trades": 3, "taker_buy_volume": 377.5, "taker_buy_quote": 64.175}, {"ts": 1773624000000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 93411.34, "quote_volume": 15879.9278, "trades": 23, "taker_buy_volume": 93117.23, "taker_buy_quote": 15829.9291}, {"ts": 1773624060000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 146.45, "quote_volume": 24.8965, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624120000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 6872.0, "quote_volume": 1175.112, "trades": 1, "taker_buy_volume": 6872.0, "taker_buy_quote": 1175.112}, {"ts": 1773624180000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 18613.84, "quote_volume": 3182.96664, "trades": 36, "taker_buy_volume": 18613.84, "taker_buy_quote": 3182.96664}, {"ts": 1773624240000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 5098.58, "quote_volume": 871.79841, "trades": 10, "taker_buy_volume": 5039.81, "taker_buy_quote": 861.80751}, {"ts": 1773624300000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 3018.83, "quote_volume": 516.21993, "trades": 2, "taker_buy_volume": 3018.83, "taker_buy_quote": 516.21993}, {"ts": 1773624360000, "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": 1773624420000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 3516.28, "quote_volume": 601.28388, "trades": 2, "taker_buy_volume": 3516.28, "taker_buy_quote": 601.28388}, {"ts": 1773624480000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 114.55, "quote_volume": 19.4735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624540000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 126.69, "quote_volume": 21.5373, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624600000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 284.98, "quote_volume": 48.60489, "trades": 2, "taker_buy_volume": 158.29, "taker_buy_quote": 27.06759}, {"ts": 1773624660000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 227266.03, "quote_volume": 38635.2251, "trades": 111, "taker_buy_volume": 98874.01, "taker_buy_quote": 16808.5817}, {"ts": 1773624720000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 12953.97, "quote_volume": 2202.53259, "trades": 22, "taker_buy_volume": 705.07, "taker_buy_quote": 120.21959}, {"ts": 1773624780000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 6645.55, "quote_volume": 1129.7435, "trades": 6, "taker_buy_volume": 6645.55, "taker_buy_quote": 1129.7435}, {"ts": 1773624840000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 36429.43, "quote_volume": 6193.0031, "trades": 15, "taker_buy_volume": 36429.43, "taker_buy_quote": 6193.0031}, {"ts": 1773624900000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 1270.23, "quote_volume": 215.9391, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773624960000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625020000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625080000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 18.82, "quote_volume": 3.1994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625140000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 30.07, "quote_volume": 5.14197, "trades": 1, "taker_buy_volume": 30.07, "taker_buy_quote": 5.14197}, {"ts": 1773625200000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 751.96, "quote_volume": 128.58516, "trades": 2, "taker_buy_volume": 751.96, "taker_buy_quote": 128.58516}, {"ts": 1773625260000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 380.07, "quote_volume": 64.99197, "trades": 3, "taker_buy_volume": 380.07, "taker_buy_quote": 64.99197}, {"ts": 1773625320000, "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": 1773625380000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 35.27, "quote_volume": 5.9959, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625440000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 253.38, "quote_volume": 43.0746, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625500000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 2421.99, "quote_volume": 411.7383, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625560000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 1118.44, "quote_volume": 190.1348, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625620000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625680000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625740000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625800000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625860000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773625920000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 12031.11, "quote_volume": 2056.9846, "trades": 8, "taker_buy_volume": 11695.9, "taker_buy_quote": 1999.9989}, {"ts": 1773625980000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773626040000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 269888.34, "quote_volume": 46151.10614, "trades": 143, "taker_buy_volume": 123643.3, "taker_buy_quote": 21143.2043}, {"ts": 1773626100000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 120235.42, "quote_volume": 20560.25682, "trades": 55, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773626160000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 3214.63, "quote_volume": 549.6564, "trades": 8, "taker_buy_volume": 3169.3, "taker_buy_quote": 541.9503}, {"ts": 1773626220000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 56597.59, "quote_volume": 9678.08883, "trades": 45, "taker_buy_volume": 56498.53, "taker_buy_quote": 9661.24863}, {"ts": 1773626280000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 238.26, "quote_volume": 40.74246, "trades": 1, "taker_buy_volume": 238.26, "taker_buy_quote": 40.74246}, {"ts": 1773626340000, "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": 1773626400000, "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": 1773626460000, "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": 1773626520000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 545813.58, "quote_volume": 92790.93171, "trades": 117, "taker_buy_volume": 213202.75, "taker_buy_quote": 36247.09061}, {"ts": 1773626580000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 12065.73, "quote_volume": 2060.50124, "trades": 8, "taker_buy_volume": 9327.14, "taker_buy_quote": 1594.94094}, {"ts": 1773626640000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 665.46, "quote_volume": 113.1282, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773626700000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 58.82, "quote_volume": 10.05822, "trades": 1, "taker_buy_volume": 58.82, "taker_buy_quote": 10.05822}, {"ts": 1773626760000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 380.07, "quote_volume": 64.99197, "trades": 2, "taker_buy_volume": 380.07, "taker_buy_quote": 64.99197}, {"ts": 1773626820000, "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": 1773626880000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 18817.49, "quote_volume": 3198.9733, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773626940000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 5614.89, "quote_volume": 954.5313, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627000000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 126.69, "quote_volume": 21.5373, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627060000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 185.45, "quote_volume": 31.5265, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627120000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 115301.6, "quote_volume": 19601.272, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627180000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 195634.61, "quote_volume": 33257.8837, "trades": 95, "taker_buy_volume": 71876.1, "taker_buy_quote": 12218.937}, {"ts": 1773627240000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 3894.43, "quote_volume": 662.06108, "trades": 6, "taker_buy_volume": 7.98, "taker_buy_quote": 1.36458}, {"ts": 1773627300000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 52315.83, "quote_volume": 8893.6911, "trades": 32, "taker_buy_volume": 32693.5, "taker_buy_quote": 5557.895}, {"ts": 1773627360000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 91727.99, "quote_volume": 15593.23458, "trades": 50, "taker_buy_volume": 400.0, "taker_buy_quote": 68.0}, {"ts": 1773627420000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627480000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 103579.92, "quote_volume": 17608.25384, "trades": 22, "taker_buy_volume": 103247.36, "taker_buy_quote": 17552.0512}, {"ts": 1773627540000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 191311.21, "quote_volume": 32522.9057, "trades": 100, "taker_buy_volume": 37813.69, "taker_buy_quote": 6428.3273}, {"ts": 1773627600000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 2707.14, "quote_volume": 460.2138, "trades": 6, "taker_buy_volume": 2707.14, "taker_buy_quote": 460.2138}, {"ts": 1773627660000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627720000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627780000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773627840000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 380.81, "quote_volume": 64.7377, "trades": 2, "taker_buy_volume": 380.81, "taker_buy_quote": 64.7377}, {"ts": 1773627900000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 490.64, "quote_volume": 83.4088, "trades": 2, "taker_buy_volume": 490.64, "taker_buy_quote": 83.4088}, {"ts": 1773627960000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 127.06, "quote_volume": 21.6002, "trades": 1, "taker_buy_volume": 127.06, "taker_buy_quote": 21.6002}, {"ts": 1773628020000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 6198.95, "quote_volume": 1047.62255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628080000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 509.76, "quote_volume": 86.14944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628140000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 3142.55, "quote_volume": 531.09095, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628200000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 838.55, "quote_volume": 141.71495, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628260000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628320000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628380000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 646.27, "quote_volume": 109.21963, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628440000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 265.61, "quote_volume": 45.01806, "trades": 7, "taker_buy_volume": 129.97, "taker_buy_quote": 22.0949}, {"ts": 1773628500000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628560000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628620000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628680000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 19.63, "quote_volume": 3.31747, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628740000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 203351.86, "quote_volume": 34366.46434, "trades": 65, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628800000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 217906.91, "quote_volume": 36826.26779, "trades": 67, "taker_buy_volume": 170184.61, "taker_buy_quote": 28761.19909}, {"ts": 1773628860000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 4930.46, "quote_volume": 833.24774, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628920000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 4790.9, "quote_volume": 809.6621, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773628980000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 277.17, "quote_volume": 46.84173, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629040000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 40.98, "quote_volume": 6.92562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629100000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629160000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629220000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629280000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629340000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 9.84, "quote_volume": 1.66296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629400000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629460000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 151.39, "quote_volume": 25.70255, "trades": 2, "taker_buy_volume": 117.64, "taker_buy_quote": 19.9988}, {"ts": 1773629520000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 137991.25, "quote_volume": 23458.5125, "trades": 64, "taker_buy_volume": 53937.82, "taker_buy_quote": 9169.4294}, {"ts": 1773629580000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 36608.87, "quote_volume": 6223.5079, "trades": 6, "taker_buy_volume": 36608.87, "taker_buy_quote": 6223.5079}, {"ts": 1773629640000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 170371.84, "quote_volume": 28963.4128, "trades": 73, "taker_buy_volume": 55766.01, "taker_buy_quote": 9480.4217}, {"ts": 1773629700000, "open": 0.17, "high": 0.171, "low": 0.169, "close": 0.171, "volume": 102369.86, "quote_volume": 17402.82447, "trades": 29, "taker_buy_volume": 102118.13, "taker_buy_quote": 17360.2821}, {"ts": 1773629760000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 645.77, "quote_volume": 109.7809, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629820000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 762.36, "quote_volume": 129.6012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629880000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773629940000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 542.6, "quote_volume": 92.242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630000000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 214224.99, "quote_volume": 36418.2483, "trades": 141, "taker_buy_volume": 126390.97, "taker_buy_quote": 21486.4649}, {"ts": 1773630060000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 82221.71, "quote_volume": 13977.6907, "trades": 38, "taker_buy_volume": 24292.36, "taker_buy_quote": 4129.7012}, {"ts": 1773630120000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 249711.41, "quote_volume": 42450.9397, "trades": 44, "taker_buy_volume": 124597.16, "taker_buy_quote": 21181.5172}, {"ts": 1773630180000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 580.5, "quote_volume": 98.758, "trades": 4, "taker_buy_volume": 73.0, "taker_buy_quote": 12.483}, {"ts": 1773630240000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 498.28, "quote_volume": 85.20588, "trades": 1, "taker_buy_volume": 498.28, "taker_buy_quote": 85.20588}, {"ts": 1773630300000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 5399.51, "quote_volume": 918.56648, "trades": 7, "taker_buy_volume": 649.78, "taker_buy_quote": 111.11238}, {"ts": 1773630360000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 644.02, "quote_volume": 109.62029, "trades": 3, "taker_buy_volume": 136.89, "taker_buy_quote": 23.40819}, {"ts": 1773630420000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 144.45, "quote_volume": 24.68319, "trades": 2, "taker_buy_volume": 126.69, "taker_buy_quote": 21.66399}, {"ts": 1773630480000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 3085.46, "quote_volume": 524.82123, "trades": 5, "taker_buy_volume": 293.03, "taker_buy_quote": 50.10813}, {"ts": 1773630540000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630600000, "open": 0.17, "high": 0.172, "low": 0.17, "close": 0.171, "volume": 283259.24, "quote_volume": 48437.45953, "trades": 106, "taker_buy_volume": 172549.23, "taker_buy_quote": 29506.11833}, {"ts": 1773630660000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 2913.87, "quote_volume": 498.27177, "trades": 5, "taker_buy_volume": 2913.87, "taker_buy_quote": 498.27177}, {"ts": 1773630720000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 3081.29, "quote_volume": 526.90059, "trades": 5, "taker_buy_volume": 3081.29, "taker_buy_quote": 526.90059}, {"ts": 1773630780000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 506.76, "quote_volume": 86.65596, "trades": 2, "taker_buy_volume": 506.76, "taker_buy_quote": 86.65596}, {"ts": 1773630840000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 52.76, "quote_volume": 8.9692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630900000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773630960000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 126.69, "quote_volume": 21.5373, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773631020000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 127.44, "quote_volume": 21.6648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773631080000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 6506.96, "quote_volume": 1112.69016, "trades": 1, "taker_buy_volume": 6506.96, "taker_buy_quote": 1112.69016}, {"ts": 1773631140000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 584.79, "quote_volume": 99.99909, "trades": 1, "taker_buy_volume": 584.79, "taker_buy_quote": 99.99909}, {"ts": 1773631200000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 174.93, "quote_volume": 29.91303, "trades": 2, "taker_buy_volume": 174.93, "taker_buy_quote": 29.91303}, {"ts": 1773631260000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 109136.82, "quote_volume": 18662.59622, "trades": 41, "taker_buy_volume": 108899.62, "taker_buy_quote": 18622.03502}, {"ts": 1773631320000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 505.28, "quote_volume": 86.40288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773631380000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 34.41, "quote_volume": 5.88411, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773631440000, "open": 0.171, "high": 0.173, "low": 0.171, "close": 0.173, "volume": 342596.06, "quote_volume": 58928.05032, "trades": 155, "taker_buy_volume": 114402.78, "taker_buy_quote": 19679.05917}, {"ts": 1773631500000, "open": 0.172, "high": 0.173, "low": 0.171, "close": 0.171, "volume": 96701.02, "quote_volume": 16631.43228, "trades": 28, "taker_buy_volume": 19105.54, "taker_buy_quote": 3286.27847}, {"ts": 1773631560000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 915.97, "quote_volume": 156.91407, "trades": 3, "taker_buy_volume": 283.2, "taker_buy_quote": 48.7104}, {"ts": 1773631620000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 2387.08, "quote_volume": 410.57776, "trades": 5, "taker_buy_volume": 2387.08, "taker_buy_quote": 410.57776}, {"ts": 1773631680000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773631740000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1384.2, "quote_volume": 238.0824, "trades": 3, "taker_buy_volume": 1384.2, "taker_buy_quote": 238.0824}, {"ts": 1773631800000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 630067.67, "quote_volume": 108795.6212, "trades": 194, "taker_buy_volume": 456429.39, "taker_buy_quote": 78825.19076}, {"ts": 1773631860000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 19077.69, "quote_volume": 3285.55888, "trades": 11, "taker_buy_volume": 4196.2, "taker_buy_quote": 725.9426}, {"ts": 1773631920000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 240496.13, "quote_volume": 41605.83049, "trades": 118, "taker_buy_volume": 156157.01, "taker_buy_quote": 27015.16273}, {"ts": 1773631980000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 15460.26, "quote_volume": 2683.34881, "trades": 40, "taker_buy_volume": 8723.83, "taker_buy_quote": 1517.94642}, {"ts": 1773632040000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 546816.37, "quote_volume": 95146.72329, "trades": 362, "taker_buy_volume": 281303.5, "taker_buy_quote": 48947.48391}, {"ts": 1773632100000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 189511.38, "quote_volume": 32976.12297, "trades": 61, "taker_buy_volume": 89111.49, "taker_buy_quote": 15506.54211}, {"ts": 1773632160000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 389773.75, "quote_volume": 67821.25385, "trades": 183, "taker_buy_volume": 187594.16, "taker_buy_quote": 32642.00519}, {"ts": 1773632220000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 1307.22, "quote_volume": 227.58007, "trades": 2, "taker_buy_volume": 123.79, "taker_buy_quote": 21.66325}, {"ts": 1773632280000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 22605.76, "quote_volume": 3956.008, "trades": 16, "taker_buy_volume": 22605.76, "taker_buy_quote": 3956.008}, {"ts": 1773632340000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 8302.14, "quote_volume": 1444.85972, "trades": 11, "taker_buy_volume": 287.36, "taker_buy_quote": 50.288}, {"ts": 1773632400000, "open": 0.174, "high": 0.175, "low": 0.173, "close": 0.173, "volume": 551201.62, "quote_volume": 95914.32047, "trades": 319, "taker_buy_volume": 228162.11, "taker_buy_quote": 39705.65264}, {"ts": 1773632460000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 381750.47, "quote_volume": 66421.31699, "trades": 143, "taker_buy_volume": 115279.72, "taker_buy_quote": 20058.67128}, {"ts": 1773632520000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 24588.42, "quote_volume": 4260.33714, "trades": 6, "taker_buy_volume": 6540.48, "taker_buy_quote": 1138.04352}, {"ts": 1773632580000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 59260.78, "quote_volume": 10252.11494, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773632640000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 1796.46, "quote_volume": 310.78758, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773632700000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 997.08, "quote_volume": 172.49484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773632760000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 142362.17, "quote_volume": 24614.42612, "trades": 55, "taker_buy_volume": 115111.56, "taker_buy_quote": 19914.29988}, {"ts": 1773632820000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 63658.39, "quote_volume": 11012.90147, "trades": 27, "taker_buy_volume": 29862.84, "taker_buy_quote": 5166.27132}, {"ts": 1773632880000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 117349.77, "quote_volume": 20301.51021, "trades": 97, "taker_buy_volume": 41322.3, "taker_buy_quote": 7148.7579}, {"ts": 1773632940000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 538.73, "quote_volume": 93.20029, "trades": 2, "taker_buy_volume": 538.73, "taker_buy_quote": 93.20029}, {"ts": 1773633000000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 152649.98, "quote_volume": 26467.51188, "trades": 40, "taker_buy_volume": 152649.98, "taker_buy_quote": 26467.51188}, {"ts": 1773633060000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 69.29, "quote_volume": 11.98717, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633120000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 624.3, "quote_volume": 108.0039, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633180000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 698.73, "quote_volume": 121.53078, "trades": 3, "taker_buy_volume": 650.49, "taker_buy_quote": 113.18526}, {"ts": 1773633240000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 2687.86, "quote_volume": 464.99978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633300000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 1706.6, "quote_volume": 295.2418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633360000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 214451.38, "quote_volume": 37100.08874, "trades": 92, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633420000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 261420.91, "quote_volume": 45225.81743, "trades": 61, "taker_buy_volume": 141673.26, "taker_buy_quote": 24509.47398}, {"ts": 1773633480000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 350380.55, "quote_volume": 60615.69615, "trades": 119, "taker_buy_volume": 172346.71, "taker_buy_quote": 29815.98083}, {"ts": 1773633540000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 167425.67, "quote_volume": 28986.62411, "trades": 53, "taker_buy_volume": 146922.87, "taker_buy_quote": 25439.63971}, {"ts": 1773633600000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 31307.46, "quote_volume": 5416.19058, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773633660000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 133.99, "quote_volume": 23.31426, "trades": 1, "taker_buy_volume": 133.99, "taker_buy_quote": 23.31426}, {"ts": 1773633720000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 35783.99, "quote_volume": 6225.09623, "trades": 33, "taker_buy_volume": 34465.96, "taker_buy_quote": 5997.07704}, {"ts": 1773633780000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 1956.53, "quote_volume": 338.54248, "trades": 21, "taker_buy_volume": 62.79, "taker_buy_quote": 10.92546}, {"ts": 1773633840000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 3323.83, "quote_volume": 575.03207, "trades": 31, "taker_buy_volume": 9.48, "taker_buy_quote": 1.64952}, {"ts": 1773633900000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 75281.78, "quote_volume": 13098.71754, "trades": 26, "taker_buy_volume": 74934.92, "taker_buy_quote": 13038.67608}, {"ts": 1773633960000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 3297.92, "quote_volume": 573.83808, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634020000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 13210.1, "quote_volume": 2307.35465, "trades": 13, "taker_buy_volume": 8797.25, "taker_buy_quote": 1539.51875}, {"ts": 1773634080000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 6067.63, "quote_volume": 1061.83525, "trades": 8, "taker_buy_volume": 6067.63, "taker_buy_quote": 1061.83525}, {"ts": 1773634140000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 1787.71, "quote_volume": 311.50167, "trades": 5, "taker_buy_volume": 440.13, "taker_buy_quote": 77.02275}, {"ts": 1773634200000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 2957.61, "quote_volume": 514.99475, "trades": 3, "taker_buy_volume": 370.61, "taker_buy_quote": 64.85675}, {"ts": 1773634260000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1239.55, "quote_volume": 215.6817, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634320000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 528.59, "quote_volume": 91.9918, "trades": 4, "taker_buy_volume": 17.14, "taker_buy_quote": 2.9995}, {"ts": 1773634380000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 107.32, "quote_volume": 18.67368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634440000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 1544.34, "quote_volume": 270.10012, "trades": 4, "taker_buy_volume": 1384.96, "taker_buy_quote": 242.368}, {"ts": 1773634500000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 412.52, "quote_volume": 71.90227, "trades": 2, "taker_buy_volume": 123.79, "taker_buy_quote": 21.66325}, {"ts": 1773634560000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 221903.66, "quote_volume": 38830.3325, "trades": 142, "taker_buy_volume": 118893.96, "taker_buy_quote": 20806.443}, {"ts": 1773634620000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2393.02, "quote_volume": 418.7785, "trades": 4, "taker_buy_volume": 2393.02, "taker_buy_quote": 418.7785}, {"ts": 1773634680000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 800.0, "quote_volume": 140.0, "trades": 1, "taker_buy_volume": 800.0, "taker_buy_quote": 140.0}, {"ts": 1773634740000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 371.73, "quote_volume": 65.05275, "trades": 1, "taker_buy_volume": 371.73, "taker_buy_quote": 65.05275}, {"ts": 1773634800000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1005.35, "quote_volume": 174.9309, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773634860000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 561.86, "quote_volume": 98.07792, "trades": 3, "taker_buy_volume": 314.28, "taker_buy_quote": 54.999}, {"ts": 1773634920000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 3802.33, "quote_volume": 665.37662, "trades": 4, "taker_buy_volume": 3771.2, "taker_buy_quote": 659.96}, {"ts": 1773634980000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 246268.89, "quote_volume": 43097.01275, "trades": 119, "taker_buy_volume": 136985.38, "taker_buy_quote": 23972.4415}, {"ts": 1773635040000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 448.9, "quote_volume": 78.37909, "trades": 4, "taker_buy_volume": 270.49, "taker_buy_quote": 47.33575}, {"ts": 1773635100000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773635160000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773635220000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 34332.62, "quote_volume": 5973.87588, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773635280000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 10156.08, "quote_volume": 1767.19734, "trades": 10, "taker_buy_volume": 39.42, "taker_buy_quote": 6.8985}, {"ts": 1773635340000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 8243.63, "quote_volume": 1434.48921, "trades": 10, "taker_buy_volume": 97.59, "taker_buy_quote": 17.07825}, {"ts": 1773635400000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 8197.37, "quote_volume": 1426.34238, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773635460000, "open": 0.174, "high": 0.175, "low": 0.173, "close": 0.173, "volume": 429075.2, "quote_volume": 74657.92603, "trades": 134, "taker_buy_volume": 170407.76, "taker_buy_quote": 29651.00738}, {"ts": 1773635520000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 38009.34, "quote_volume": 6610.19785, "trades": 9, "taker_buy_volume": 34582.03, "taker_buy_quote": 6017.27322}, {"ts": 1773635580000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 969.75, "quote_volume": 167.82516, "trades": 3, "taker_buy_volume": 58.41, "taker_buy_quote": 10.16334}, {"ts": 1773635640000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 237.51, "quote_volume": 41.32674, "trades": 2, "taker_buy_volume": 237.51, "taker_buy_quote": 41.32674}, {"ts": 1773635700000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 248.64, "quote_volume": 43.26336, "trades": 2, "taker_buy_volume": 248.64, "taker_buy_quote": 43.26336}, {"ts": 1773635760000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 159808.78, "quote_volume": 27806.72772, "trades": 49, "taker_buy_volume": 84828.9, "taker_buy_quote": 14760.2286}, {"ts": 1773635820000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 443.67, "quote_volume": 77.19858, "trades": 3, "taker_buy_volume": 443.67, "taker_buy_quote": 77.19858}, {"ts": 1773635880000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 22786.11, "quote_volume": 3964.78314, "trades": 23, "taker_buy_volume": 22786.11, "taker_buy_quote": 3964.78314}, {"ts": 1773635940000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 201643.15, "quote_volume": 35085.9081, "trades": 67, "taker_buy_volume": 74565.8, "taker_buy_quote": 12974.4492}, {"ts": 1773636000000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 822.97, "quote_volume": 142.94852, "trades": 2, "taker_buy_volume": 574.71, "taker_buy_quote": 99.99954}, {"ts": 1773636060000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 249.0, "quote_volume": 43.077, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636120000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 39.38, "quote_volume": 6.81274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636180000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 373.5, "quote_volume": 64.6155, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636240000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 256.55, "quote_volume": 44.6397, "trades": 1, "taker_buy_volume": 256.55, "taker_buy_quote": 44.6397}, {"ts": 1773636300000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 249.0, "quote_volume": 43.326, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 43.326}, {"ts": 1773636360000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 319391.69, "quote_volume": 55574.15406, "trades": 184, "taker_buy_volume": 208835.04, "taker_buy_quote": 36337.29696}, {"ts": 1773636420000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 108540.59, "quote_volume": 18886.06266, "trades": 18, "taker_buy_volume": 105828.69, "taker_buy_quote": 18414.19206}, {"ts": 1773636480000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 1497.89, "quote_volume": 260.64142, "trades": 4, "taker_buy_volume": 8.56, "taker_buy_quote": 1.498}, {"ts": 1773636540000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 8476.15, "quote_volume": 1483.32625, "trades": 3, "taker_buy_volume": 8476.15, "taker_buy_quote": 1483.32625}, {"ts": 1773636600000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 325428.51, "quote_volume": 56949.98925, "trades": 130, "taker_buy_volume": 243689.17, "taker_buy_quote": 42645.60475}, {"ts": 1773636660000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 137473.44, "quote_volume": 24057.852, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636720000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 36690.9, "quote_volume": 6420.9075, "trades": 20, "taker_buy_volume": 36354.4, "taker_buy_quote": 6362.02}, {"ts": 1773636780000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 493.76, "quote_volume": 86.408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773636840000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 21687.87, "quote_volume": 3815.36875, "trades": 38, "taker_buy_volume": 19991.5, "taker_buy_quote": 3518.504}, {"ts": 1773636900000, "open": 0.176, "high": 0.177, "low": 0.175, "close": 0.177, "volume": 487546.1, "quote_volume": 85840.87537, "trades": 201, "taker_buy_volume": 327662.0, "taker_buy_quote": 57705.70697}, {"ts": 1773636960000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 273254.17, "quote_volume": 48092.83786, "trades": 93, "taker_buy_volume": 108730.33, "taker_buy_quote": 19136.64202}, {"ts": 1773637020000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 99755.59, "quote_volume": 17651.78217, "trades": 9, "taker_buy_volume": 94798.33, "taker_buy_quote": 16779.30441}, {"ts": 1773637080000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 520.72, "quote_volume": 91.71551, "trades": 7, "taker_buy_volume": 68.79, "taker_buy_quote": 12.17583}, {"ts": 1773637140000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 739.72, "quote_volume": 130.89005, "trades": 4, "taker_buy_volume": 699.33, "taker_buy_quote": 123.78141}, {"ts": 1773637200000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 28342.57, "quote_volume": 5007.54617, "trades": 22, "taker_buy_volume": 19253.85, "taker_buy_quote": 3407.93145}, {"ts": 1773637260000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 114431.67, "quote_volume": 20132.05641, "trades": 26, "taker_buy_volume": 2303.32, "taker_buy_quote": 405.38432}, {"ts": 1773637320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1056.36, "quote_volume": 184.863, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637380000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 348.26, "quote_volume": 60.97407, "trades": 4, "taker_buy_volume": 28.57, "taker_buy_quote": 5.02832}, {"ts": 1773637440000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 301424.76, "quote_volume": 53051.45864, "trades": 100, "taker_buy_volume": 120193.04, "taker_buy_quote": 21154.67592}, {"ts": 1773637500000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 6450.72, "quote_volume": 1135.61072, "trades": 7, "taker_buy_volume": 284.0, "taker_buy_quote": 50.268}, {"ts": 1773637560000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 3065.76, "quote_volume": 541.55681, "trades": 7, "taker_buy_volume": 1983.05, "taker_buy_quote": 350.99985}, {"ts": 1773637620000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 447.89, "quote_volume": 79.13004, "trades": 6, "taker_buy_volume": 301.4, "taker_buy_quote": 53.3478}, {"ts": 1773637680000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 2160.62, "quote_volume": 382.28525, "trades": 4, "taker_buy_volume": 2016.13, "taker_buy_quote": 356.85501}, {"ts": 1773637740000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2767.63, "quote_volume": 487.10288, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773637800000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 149019.9, "quote_volume": 26377.08663, "trades": 91, "taker_buy_volume": 118570.7, "taker_buy_quote": 20987.57823}, {"ts": 1773637860000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 2308.48, "quote_volume": 409.20651, "trades": 14, "taker_buy_volume": 605.55, "taker_buy_quote": 107.7879}, {"ts": 1773637920000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 2416.28, "quote_volume": 427.79385, "trades": 5, "taker_buy_volume": 112.29, "taker_buy_quote": 19.98762}, {"ts": 1773637980000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2567.17, "quote_volume": 456.95626, "trades": 8, "taker_buy_volume": 2567.17, "taker_buy_quote": 456.95626}, {"ts": 1773638040000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 6886.27, "quote_volume": 1225.44344, "trades": 4, "taker_buy_volume": 6573.65, "taker_buy_quote": 1170.1097}, {"ts": 1773638100000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 233255.82, "quote_volume": 41282.33379, "trades": 68, "taker_buy_volume": 82539.55, "taker_buy_quote": 14609.50035}, {"ts": 1773638160000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 40662.65, "quote_volume": 7156.6264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638220000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1750.22, "quote_volume": 308.03872, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773638280000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 1679.39, "quote_volume": 295.60104, "trades": 4, "taker_buy_volume": 28.4, "taker_buy_quote": 5.0268}, {"ts": 1773638340000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 2179.49, "quote_volume": 384.67161, "trades": 7, "taker_buy_volume": 1081.37, "taker_buy_quote": 191.40249}, {"ts": 1773638400000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 220654.42, "quote_volume": 39055.83234, "trades": 71, "taker_buy_volume": 214419.78, "taker_buy_quote": 37952.30106}, {"ts": 1773638460000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 3637.11, "quote_volume": 646.63528, "trades": 5, "taker_buy_volume": 2866.81, "taker_buy_quote": 510.29218}, {"ts": 1773638520000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 121.7, "quote_volume": 21.6626, "trades": 1, "taker_buy_volume": 121.7, "taker_buy_quote": 21.6626}, {"ts": 1773638580000, "open": 0.178, "high": 0.178, "low": 0.176, "close": 0.176, "volume": 101155.99, "quote_volume": 17901.19047, "trades": 59, "taker_buy_volume": 122.05, "taker_buy_quote": 21.7249}, {"ts": 1773638640000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 3234.12, "quote_volume": 569.26112, "trades": 5, "taker_buy_volume": 56.0, "taker_buy_quote": 9.912}, {"ts": 1773638700000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 132454.64, "quote_volume": 23444.47128, "trades": 41, "taker_buy_volume": 132398.08, "taker_buy_quote": 23434.46016}, {"ts": 1773638760000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 167044.3, "quote_volume": 29559.36013, "trades": 52, "taker_buy_volume": 72236.84, "taker_buy_quote": 12785.92068}, {"ts": 1773638820000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 588.64, "quote_volume": 104.65588, "trades": 3, "taker_buy_volume": 466.6, "taker_buy_quote": 83.0548}, {"ts": 1773638880000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 937.85, "quote_volume": 166.24285, "trades": 3, "taker_buy_volume": 243.4, "taker_buy_quote": 43.3252}, {"ts": 1773638940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 222.83, "quote_volume": 39.44091, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639000000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 2406.7, "quote_volume": 425.9859, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639060000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 37273.45, "quote_volume": 6597.29098, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639120000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 81616.62, "quote_volume": 14455.39909, "trades": 24, "taker_buy_volume": 81616.62, "taker_buy_quote": 14455.39909}, {"ts": 1773639180000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 1674.38, "quote_volume": 296.71737, "trades": 8, "taker_buy_volume": 352.11, "taker_buy_quote": 62.67558}, {"ts": 1773639240000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 6.82, "quote_volume": 1.20714, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639300000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 122.04, "quote_volume": 21.60108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639360000, "open": 0.177, "high": 0.179, "low": 0.177, "close": 0.178, "volume": 75307.07, "quote_volume": 13412.29661, "trades": 76, "taker_buy_volume": 71097.04, "taker_buy_quote": 12663.03331}, {"ts": 1773639420000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 2112.71, "quote_volume": 376.10253, "trades": 6, "taker_buy_volume": 40.15, "taker_buy_quote": 7.18685}, {"ts": 1773639480000, "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.178, "volume": 289905.57, "quote_volume": 51892.80169, "trades": 110, "taker_buy_volume": 122440.48, "taker_buy_quote": 21916.98195}, {"ts": 1773639540000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 7121.96, "quote_volume": 1268.79785, "trades": 7, "taker_buy_volume": 1088.97, "taker_buy_quote": 194.92563}, {"ts": 1773639600000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 7900.71, "quote_volume": 1406.99972, "trades": 7, "taker_buy_volume": 673.34, "taker_buy_quote": 120.52786}, {"ts": 1773639660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 8085.78, "quote_volume": 1439.26884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639720000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 24527.62, "quote_volume": 4367.70616, "trades": 8, "taker_buy_volume": 1789.8, "taker_buy_quote": 320.3742}, {"ts": 1773639780000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 9383.53, "quote_volume": 1670.26834, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639840000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 6202.82, "quote_volume": 1104.10196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639900000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 31303.18, "quote_volume": 5571.96604, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773639960000, "open": 0.178, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 249638.67, "quote_volume": 44682.52266, "trades": 83, "taker_buy_volume": 89271.93, "taker_buy_quote": 15979.74232}, {"ts": 1773640020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 226586.67, "quote_volume": 40559.01393, "trades": 135, "taker_buy_volume": 88039.92, "taker_buy_quote": 15759.14568}, {"ts": 1773640080000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 9450.37, "quote_volume": 1692.08797, "trades": 27, "taker_buy_volume": 471.74, "taker_buy_quote": 84.9132}, {"ts": 1773640140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 8424.09, "quote_volume": 1507.91211, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640200000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 44999.15, "quote_volume": 8054.89687, "trades": 21, "taker_buy_volume": 300.8, "taker_buy_quote": 53.89222}, {"ts": 1773640260000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 7266.98, "quote_volume": 1294.97299, "trades": 8, "taker_buy_volume": 1450.55, "taker_buy_quote": 259.64845}, {"ts": 1773640320000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 5836.62, "quote_volume": 1038.91836, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640380000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 5913.9, "quote_volume": 1052.70228, "trades": 9, "taker_buy_volume": 28.08, "taker_buy_quote": 5.02632}, {"ts": 1773640440000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 485.64, "quote_volume": 86.44392, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 122463.14, "quote_volume": 21920.90206, "trades": 24, "taker_buy_volume": 119539.52, "taker_buy_quote": 21397.57408}, {"ts": 1773640560000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 3665.16, "quote_volume": 658.63249, "trades": 6, "taker_buy_volume": 2568.85, "taker_buy_quote": 462.393}, {"ts": 1773640620000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 2212.25, "quote_volume": 398.08536, "trades": 7, "taker_buy_volume": 2092.61, "taker_buy_quote": 376.6698}, {"ts": 1773640680000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 2994.12, "quote_volume": 538.9416, "trades": 7, "taker_buy_volume": 2994.12, "taker_buy_quote": 538.9416}, {"ts": 1773640740000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 18775.07, "quote_volume": 3361.87626, "trades": 8, "taker_buy_volume": 1138.73, "taker_buy_quote": 204.9714}, {"ts": 1773640800000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 28652.71, "quote_volume": 5157.39772, "trades": 9, "taker_buy_volume": 28562.63, "taker_buy_quote": 5141.2734}, {"ts": 1773640860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 4753.9, "quote_volume": 850.9481, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773640920000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 6102.52, "quote_volume": 1093.73122, "trades": 6, "taker_buy_volume": 1380.14, "taker_buy_quote": 248.4252}, {"ts": 1773640980000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 250755.59, "quote_volume": 44881.19501, "trades": 120, "taker_buy_volume": 156483.75, "taker_buy_quote": 28010.59125}, {"ts": 1773641040000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 109306.46, "quote_volume": 19564.76084, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773641100000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 9972.24, "quote_volume": 1775.05872, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773641160000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 568.15, "quote_volume": 101.15878, "trades": 2, "taker_buy_volume": 28.08, "taker_buy_quote": 5.02632}, {"ts": 1773641220000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 990.93, "quote_volume": 177.01721, "trades": 10, "taker_buy_volume": 631.67, "taker_buy_quote": 113.06893}, {"ts": 1773641280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773641340000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 13085.27, "quote_volume": 2329.92946, "trades": 5, "taker_buy_volume": 751.4, "taker_buy_quote": 134.5006}, {"ts": 1773641400000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 195390.94, "quote_volume": 34779.58732, "trades": 66, "taker_buy_volume": 78624.43, "taker_buy_quote": 13995.14854}, {"ts": 1773641460000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 3998.11, "quote_volume": 711.66358, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773641520000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 275471.31, "quote_volume": 49075.07807, "trades": 119, "taker_buy_volume": 133043.91, "taker_buy_quote": 23723.00087}, {"ts": 1773641580000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 855.61, "quote_volume": 153.03283, "trades": 3, "taker_buy_volume": 734.25, "taker_buy_quote": 131.43075}, {"ts": 1773641640000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 7242.38, "quote_volume": 1289.99215, "trades": 6, "taker_buy_volume": 848.51, "taker_buy_quote": 151.88329}, {"ts": 1773641700000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 122526.7, "quote_volume": 21930.45454, "trades": 75, "taker_buy_volume": 70069.05, "taker_buy_quote": 12542.35995}, {"ts": 1773641760000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 238964.78, "quote_volume": 42774.70247, "trades": 84, "taker_buy_volume": 118833.78, "taker_buy_quote": 21271.25347}, {"ts": 1773641820000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 136832.42, "quote_volume": 24494.64206, "trades": 49, "taker_buy_volume": 1638.88, "taker_buy_quote": 294.9984}, {"ts": 1773641880000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 19031.24, "quote_volume": 3407.3533, "trades": 7, "taker_buy_volume": 761.34, "taker_buy_quote": 137.0412}, {"ts": 1773641940000, "open": 0.18, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 523466.87, "quote_volume": 94230.07002, "trades": 297, "taker_buy_volume": 407417.12, "taker_buy_quote": 73341.19927}, {"ts": 1773642000000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 136895.06, "quote_volume": 24634.68684, "trades": 62, "taker_buy_volume": 1690.25, "taker_buy_quote": 304.245}, {"ts": 1773642060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 474.0, "quote_volume": 84.846, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642120000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 57487.7, "quote_volume": 10290.32623, "trades": 10, "taker_buy_volume": 27.93, "taker_buy_quote": 5.0274}, {"ts": 1773642180000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 904.11, "quote_volume": 162.7398, "trades": 3, "taker_buy_volume": 904.11, "taker_buy_quote": 162.7398}, {"ts": 1773642240000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 100.0, "quote_volume": 18.0, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 18.0}, {"ts": 1773642300000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 3352.66, "quote_volume": 600.60784, "trades": 7, "taker_buy_volume": 481.7, "taker_buy_quote": 86.706}, {"ts": 1773642360000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 2093.73, "quote_volume": 374.79379, "trades": 7, "taker_buy_volume": 16.12, "taker_buy_quote": 2.9016}, {"ts": 1773642420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 172974.93, "quote_volume": 30962.51247, "trades": 53, "taker_buy_volume": 82796.94, "taker_buy_quote": 14820.65226}, {"ts": 1773642480000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 148.27, "quote_volume": 26.56826, "trades": 3, "taker_buy_volume": 27.93, "taker_buy_quote": 5.0274}, {"ts": 1773642540000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 601.7, "quote_volume": 108.306, "trades": 2, "taker_buy_volume": 601.7, "taker_buy_quote": 108.306}, {"ts": 1773642600000, "open": 0.18, "high": 0.18, "low": 0.178, "close": 0.178, "volume": 9263.16, "quote_volume": 1657.94959, "trades": 24, "taker_buy_volume": 18.72, "taker_buy_quote": 3.3696}, {"ts": 1773642660000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 50284.94, "quote_volume": 9000.87868, "trades": 94, "taker_buy_volume": 25111.12, "taker_buy_quote": 4494.89048}, {"ts": 1773642720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 159.58, "quote_volume": 28.40524, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773642780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 28.08, "quote_volume": 5.02632, "trades": 1, "taker_buy_volume": 28.08, "taker_buy_quote": 5.02632}, {"ts": 1773642840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 960.81, "quote_volume": 171.98499, "trades": 3, "taker_buy_volume": 960.81, "taker_buy_quote": 171.98499}, {"ts": 1773642900000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 2049.69, "quote_volume": 365.21364, "trades": 5, "taker_buy_volume": 368.82, "taker_buy_quote": 66.01878}, {"ts": 1773642960000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1459.73, "quote_volume": 259.83194, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 117496.94, "quote_volume": 21031.95226, "trades": 21, "taker_buy_volume": 103018.81, "taker_buy_quote": 18440.36699}, {"ts": 1773643080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 740.51, "quote_volume": 132.55129, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 498.58, "quote_volume": 89.24582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643200000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 617.76, "quote_volume": 110.5862, "trades": 3, "taker_buy_volume": 7.16, "taker_buy_quote": 1.2888}, {"ts": 1773643260000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1367.78, "quote_volume": 246.2004, "trades": 2, "taker_buy_volume": 1367.78, "taker_buy_quote": 246.2004}, {"ts": 1773643320000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 602.38, "quote_volume": 108.4284, "trades": 3, "taker_buy_volume": 602.38, "taker_buy_quote": 108.4284}, {"ts": 1773643380000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 146506.41, "quote_volume": 26418.93434, "trades": 72, "taker_buy_volume": 146325.03, "taker_buy_quote": 26386.28594}, {"ts": 1773643440000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 138.12, "quote_volume": 24.99972, "trades": 1, "taker_buy_volume": 138.12, "taker_buy_quote": 24.99972}, {"ts": 1773643500000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 2002.18, "quote_volume": 360.66594, "trades": 6, "taker_buy_volume": 273.54, "taker_buy_quote": 49.51074}, {"ts": 1773643560000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 2647.8, "quote_volume": 478.89246, "trades": 6, "taker_buy_volume": 2288.46, "taker_buy_quote": 414.21126}, {"ts": 1773643620000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 2206.24, "quote_volume": 399.32944, "trades": 3, "taker_buy_volume": 2206.24, "taker_buy_quote": 399.32944}, {"ts": 1773643680000, "open": 0.181, "high": 0.181, "low": 0.179, "close": 0.179, "volume": 265326.85, "quote_volume": 47756.83262, "trades": 145, "taker_buy_volume": 58913.25, "taker_buy_quote": 10604.50467}, {"ts": 1773643740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 866.64, "quote_volume": 155.12856, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773643800000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 39187.61, "quote_volume": 7053.47107, "trades": 6, "taker_buy_volume": 38888.88, "taker_buy_quote": 6999.9984}, {"ts": 1773643860000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 509428.25, "quote_volume": 91697.085, "trades": 198, "taker_buy_volume": 243268.75, "taker_buy_quote": 43788.375}, {"ts": 1773643920000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 85432.62, "quote_volume": 15378.40037, "trades": 20, "taker_buy_volume": 85432.62, "taker_buy_quote": 15378.40037}, {"ts": 1773643980000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 375.79, "quote_volume": 67.6422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773644040000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 269225.39, "quote_volume": 48729.49574, "trades": 58, "taker_buy_volume": 268925.54, "taker_buy_quote": 48675.52274}, {"ts": 1773644100000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 115930.37, "quote_volume": 20975.25931, "trades": 96, "taker_buy_volume": 6186.62, "taker_buy_quote": 1119.77822}, {"ts": 1773644160000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 14787.39, "quote_volume": 2676.51759, "trades": 4, "taker_buy_volume": 14787.39, "taker_buy_quote": 2676.51759}, {"ts": 1773644220000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 460082.5, "quote_volume": 83275.12034, "trades": 248, "taker_buy_volume": 217240.88, "taker_buy_quote": 39320.78712}, {"ts": 1773644280000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 83286.41, "quote_volume": 15074.79463, "trades": 127, "taker_buy_volume": 42913.69, "taker_buy_quote": 7767.37789}, {"ts": 1773644340000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 2585.21, "quote_volume": 467.81993, "trades": 8, "taker_buy_volume": 2482.13, "taker_buy_quote": 449.26553}, {"ts": 1773644400000, "open": 0.181, "high": 0.182, "low": 0.18, "close": 0.18, "volume": 396758.85, "quote_volume": 71820.55652, "trades": 236, "taker_buy_volume": 155714.65, "taker_buy_quote": 28192.64565}, {"ts": 1773644460000, "open": 0.181, "high": 0.182, "low": 0.18, "close": 0.182, "volume": 514614.67, "quote_volume": 93144.89539, "trades": 474, "taker_buy_volume": 330788.49, "taker_buy_quote": 59872.78317}, {"ts": 1773644520000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 34393.29, "quote_volume": 6244.62148, "trades": 13, "taker_buy_volume": 19435.99, "taker_buy_quote": 3537.35018}, {"ts": 1773644580000, "open": 0.182, "high": 0.183, "low": 0.181, "close": 0.181, "volume": 324055.04, "quote_volume": 58971.47575, "trades": 345, "taker_buy_volume": 110377.82, "taker_buy_quote": 20092.30631}, {"ts": 1773644640000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 29692.83, "quote_volume": 5395.72591, "trades": 15, "taker_buy_volume": 21323.68, "taker_buy_quote": 3880.90976}, {"ts": 1773644700000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 11611.05, "quote_volume": 2101.60005, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773644760000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 712.85, "quote_volume": 129.06889, "trades": 5, "taker_buy_volume": 43.04, "taker_buy_quote": 7.83328}, {"ts": 1773644820000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 33.79, "quote_volume": 6.11599, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773644880000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 119253.6, "quote_volume": 21713.23783, "trades": 131, "taker_buy_volume": 68569.06, "taker_buy_quote": 12488.65155}, {"ts": 1773644940000, "open": 0.182, "high": 0.183, "low": 0.181, "close": 0.182, "volume": 147550.75, "quote_volume": 26862.4345, "trades": 214, "taker_buy_volume": 108604.21, "taker_buy_quote": 19774.19722}, {"ts": 1773645000000, "open": 0.182, "high": 0.183, "low": 0.181, "close": 0.183, "volume": 88397.1, "quote_volume": 16094.689, "trades": 127, "taker_buy_volume": 57552.35, "taker_buy_quote": 10480.9955}, {"ts": 1773645060000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 431.02, "quote_volume": 78.84873, "trades": 6, "taker_buy_volume": 403.09, "taker_buy_quote": 73.76547}, {"ts": 1773645120000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 770.6, "quote_volume": 141.0198, "trades": 2, "taker_buy_volume": 770.6, "taker_buy_quote": 141.0198}, {"ts": 1773645180000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 89.18, "quote_volume": 16.30269, "trades": 2, "taker_buy_volume": 71.93, "taker_buy_quote": 13.16319}, {"ts": 1773645240000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 8889.88, "quote_volume": 1621.50927, "trades": 5, "taker_buy_volume": 3551.11, "taker_buy_quote": 649.85313}, {"ts": 1773645300000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 67683.43, "quote_volume": 12318.50262, "trades": 55, "taker_buy_volume": 118.36, "taker_buy_quote": 21.65988}, {"ts": 1773645360000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 6788.09, "quote_volume": 1239.63893, "trades": 22, "taker_buy_volume": 4206.55, "taker_buy_quote": 769.79865}, {"ts": 1773645420000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 309066.32, "quote_volume": 56304.95845, "trades": 153, "taker_buy_volume": 124818.0, "taker_buy_quote": 22771.76421}, {"ts": 1773645480000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 426724.6, "quote_volume": 77663.8772, "trades": 238, "taker_buy_volume": 202345.61, "taker_buy_quote": 36826.90102}, {"ts": 1773645540000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 345.28, "quote_volume": 62.84096, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645600000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 8064.75, "quote_volume": 1467.7845, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645660000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 44252.24, "quote_volume": 8053.90768, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773645720000, "open": 0.182, "high": 0.184, "low": 0.182, "close": 0.184, "volume": 131051.09, "quote_volume": 24048.65181, "trades": 80, "taker_buy_volume": 79182.29, "taker_buy_quote": 14558.06854}, {"ts": 1773645780000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 15405.68, "quote_volume": 2834.52388, "trades": 6, "taker_buy_volume": 15284.44, "taker_buy_quote": 2812.33696}, {"ts": 1773645840000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 3951.96, "quote_volume": 727.03975, "trades": 4, "taker_buy_volume": 3831.07, "taker_buy_quote": 704.91688}, {"ts": 1773645900000, "open": 0.183, "high": 0.184, "low": 0.182, "close": 0.182, "volume": 277194.14, "quote_volume": 50726.42598, "trades": 58, "taker_buy_volume": 98.36, "taker_buy_quote": 18.09824}, {"ts": 1773645960000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 367059.9, "quote_volume": 67171.94534, "trades": 236, "taker_buy_volume": 308291.05, "taker_buy_quote": 56417.26215}, {"ts": 1773646020000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 10768.03, "quote_volume": 1971.17506, "trades": 9, "taker_buy_volume": 625.57, "taker_buy_quote": 115.10488}, {"ts": 1773646080000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 20270.54, "quote_volume": 3723.80394, "trades": 8, "taker_buy_volume": 14295.12, "taker_buy_quote": 2630.30208}, {"ts": 1773646140000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 18022.66, "quote_volume": 3305.01456, "trades": 5, "taker_buy_volume": 6867.78, "taker_buy_quote": 1263.67152}, {"ts": 1773646200000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 279232.92, "quote_volume": 51379.07819, "trades": 213, "taker_buy_volume": 102754.32, "taker_buy_quote": 18907.01579}, {"ts": 1773646260000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 120448.4, "quote_volume": 22151.87276, "trades": 40, "taker_buy_volume": 108020.77, "taker_buy_quote": 19875.82168}, {"ts": 1773646320000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 919.65, "quote_volume": 169.26965, "trades": 8, "taker_buy_volume": 54.05, "taker_buy_quote": 9.99925}, {"ts": 1773646380000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 1051.52, "quote_volume": 193.78384, "trades": 11, "taker_buy_volume": 304.16, "taker_buy_quote": 56.2696}, {"ts": 1773646440000, "open": 0.185, "high": 0.185, "low": 0.183, "close": 0.183, "volume": 638340.81, "quote_volume": 117470.62285, "trades": 192, "taker_buy_volume": 211233.62, "taker_buy_quote": 38883.72989}, {"ts": 1773646500000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 12510.8, "quote_volume": 2300.09273, "trades": 7, "taker_buy_volume": 10616.33, "taker_buy_quote": 1953.40472}, {"ts": 1773646560000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 11220.01, "quote_volume": 2062.19672, "trades": 17, "taker_buy_volume": 8934.89, "taker_buy_quote": 1644.01976}, {"ts": 1773646620000, "open": 0.184, "high": 0.185, "low": 0.183, "close": 0.184, "volume": 238607.12, "quote_volume": 43903.7752, "trades": 145, "taker_buy_volume": 78392.71, "taker_buy_quote": 14424.35646}, {"ts": 1773646680000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 172890.81, "quote_volume": 31812.47014, "trades": 139, "taker_buy_volume": 68494.92, "taker_buy_quote": 12603.62638}, {"ts": 1773646740000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 9831.63, "quote_volume": 1809.01992, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773646800000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 120858.23, "quote_volume": 22235.26941, "trades": 86, "taker_buy_volume": 91146.82, "taker_buy_quote": 16771.01488}, {"ts": 1773646860000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 200128.23, "quote_volume": 36823.78526, "trades": 138, "taker_buy_volume": 127222.07, "taker_buy_quote": 23409.05182}, {"ts": 1773646920000, "open": 0.185, "high": 0.186, "low": 0.184, "close": 0.185, "volume": 152067.67, "quote_volume": 28131.90794, "trades": 179, "taker_buy_volume": 50442.35, "taker_buy_quote": 9332.57454}, {"ts": 1773646980000, "open": 0.185, "high": 0.186, "low": 0.184, "close": 0.185, "volume": 27060.56, "quote_volume": 5006.18645, "trades": 29, "taker_buy_volume": 25838.74, "taker_buy_quote": 4780.24747}, {"ts": 1773647040000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 6655.17, "quote_volume": 1237.80963, "trades": 15, "taker_buy_volume": 6603.18, "taker_buy_quote": 1228.19148}, {"ts": 1773647100000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 29880.98, "quote_volume": 5554.20634, "trades": 15, "taker_buy_volume": 26225.04, "taker_buy_quote": 4877.85744}, {"ts": 1773647160000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 1898.39, "quote_volume": 352.46774, "trades": 3, "taker_buy_volume": 1265.59, "taker_buy_quote": 235.39974}, {"ts": 1773647220000, "open": 0.185, "high": 0.187, "low": 0.185, "close": 0.187, "volume": 264400.97, "quote_volume": 49179.87918, "trades": 95, "taker_buy_volume": 233715.65, "taker_buy_quote": 43472.75711}, {"ts": 1773647280000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 79459.72, "quote_volume": 14795.62781, "trades": 60, "taker_buy_volume": 22278.45, "taker_buy_quote": 4159.91159}, {"ts": 1773647340000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 131520.55, "quote_volume": 24459.92659, "trades": 50, "taker_buy_volume": 3965.9, "taker_buy_quote": 737.6574}, {"ts": 1773647400000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 7468.18, "quote_volume": 1381.6133, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773647460000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 10620.36, "quote_volume": 1968.04246, "trades": 13, "taker_buy_volume": 3275.86, "taker_buy_quote": 609.30996}, {"ts": 1773647520000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 145017.59, "quote_volume": 26973.15529, "trades": 61, "taker_buy_volume": 103367.63, "taker_buy_quote": 19226.37918}, {"ts": 1773647580000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 60358.98, "quote_volume": 11258.6153, "trades": 31, "taker_buy_volume": 59933.31, "taker_buy_quote": 11179.44068}, {"ts": 1773647640000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 6211.91, "quote_volume": 1155.9653, "trades": 12, "taker_buy_volume": 550.04, "taker_buy_quote": 102.85748}, {"ts": 1773647700000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 10988.81, "quote_volume": 2054.90747, "trades": 3, "taker_buy_volume": 10988.81, "taker_buy_quote": 2054.90747}, {"ts": 1773647760000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 5375.01, "quote_volume": 1005.12687, "trades": 9, "taker_buy_volume": 5375.01, "taker_buy_quote": 1005.12687}, {"ts": 1773647820000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 9593.77, "quote_volume": 1793.13499, "trades": 5, "taker_buy_volume": 8693.77, "taker_buy_quote": 1625.73499}, {"ts": 1773647880000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 9742.5, "quote_volume": 1820.91717, "trades": 8, "taker_buy_volume": 8812.17, "taker_buy_quote": 1647.87579}, {"ts": 1773647940000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 6786.24, "quote_volume": 1262.24064, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773648000000, "open": 0.186, "high": 0.188, "low": 0.186, "close": 0.188, "volume": 238557.04, "quote_volume": 44596.59073, "trades": 203, "taker_buy_volume": 78805.69, "taker_buy_quote": 14744.43242}, {"ts": 1773648060000, "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.188, "volume": 203187.77, "quote_volume": 38185.82534, "trades": 94, "taker_buy_volume": 107012.86, "taker_buy_quote": 20125.3148}, {"ts": 1773648120000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 6587.19, "quote_volume": 1233.99415, "trades": 9, "taker_buy_volume": 2189.62, "taker_buy_quote": 411.64856}, {"ts": 1773648180000, "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.188, "volume": 472992.75, "quote_volume": 88919.24031, "trades": 224, "taker_buy_volume": 232235.56, "taker_buy_quote": 43660.61611}, {"ts": 1773648240000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 413473.79, "quote_volume": 77729.25536, "trades": 152, "taker_buy_volume": 252630.53, "taker_buy_quote": 47494.53964}, {"ts": 1773648300000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 22965.13, "quote_volume": 4308.74219, "trades": 37, "taker_buy_volume": 896.92, "taker_buy_quote": 168.62096}, {"ts": 1773648360000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 32876.06, "quote_volume": 6160.18067, "trades": 22, "taker_buy_volume": 12357.45, "taker_buy_quote": 2323.2006}, {"ts": 1773648420000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 256556.53, "quote_volume": 48228.37744, "trades": 134, "taker_buy_volume": 103562.52, "taker_buy_quote": 19469.75376}, {"ts": 1773648480000, "open": 0.188, "high": 0.19, "low": 0.188, "close": 0.189, "volume": 217219.21, "quote_volume": 41136.05363, "trades": 132, "taker_buy_volume": 210466.95, "taker_buy_quote": 39861.2265}, {"ts": 1773648540000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 19572.29, "quote_volume": 3706.60149, "trades": 8, "taker_buy_volume": 7438.68, "taker_buy_quote": 1413.3492}, {"ts": 1773648600000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 11120.14, "quote_volume": 2105.76186, "trades": 8, "taker_buy_volume": 4055.4, "taker_buy_quote": 770.526}, {"ts": 1773648660000, "open": 0.189, "high": 0.19, "low": 0.188, "close": 0.189, "volume": 249106.75, "quote_volume": 47078.87109, "trades": 154, "taker_buy_volume": 44221.7, "taker_buy_quote": 8359.73707}, {"ts": 1773648720000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 4389.83, "quote_volume": 833.81826, "trades": 3, "taker_buy_volume": 4140.39, "taker_buy_quote": 786.6741}, {"ts": 1773648780000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 279151.01, "quote_volume": 52585.308, "trades": 189, "taker_buy_volume": 115618.89, "taker_buy_quote": 21757.38473}, {"ts": 1773648840000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 10206.84, "quote_volume": 1915.45996, "trades": 31, "taker_buy_volume": 888.95, "taker_buy_quote": 167.1226}, {"ts": 1773648900000, "open": 0.187, "high": 0.188, "low": 0.185, "close": 0.186, "volume": 288921.56, "quote_volume": 53840.90966, "trades": 239, "taker_buy_volume": 179224.9, "taker_buy_quote": 33417.89989}, {"ts": 1773648960000, "open": 0.187, "high": 0.187, "low": 0.185, "close": 0.185, "volume": 505318.77, "quote_volume": 93980.76114, "trades": 245, "taker_buy_volume": 91278.07, "taker_buy_quote": 16988.9766}, {"ts": 1773649020000, "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.185, "volume": 324987.93, "quote_volume": 60295.93037, "trades": 116, "taker_buy_volume": 62472.88, "taker_buy_quote": 11625.762}, {"ts": 1773649080000, "open": 0.185, "high": 0.187, "low": 0.185, "close": 0.185, "volume": 470195.26, "quote_volume": 87430.76778, "trades": 222, "taker_buy_volume": 215095.16, "taker_buy_quote": 40012.70644}, {"ts": 1773649140000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 255532.34, "quote_volume": 47529.01524, "trades": 64, "taker_buy_volume": 169569.64, "taker_buy_quote": 31539.95304}, {"ts": 1773649200000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 860.62, "quote_volume": 160.07532, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773649260000, "open": 0.187, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 729526.67, "quote_volume": 135673.19107, "trades": 450, "taker_buy_volume": 314037.19, "taker_buy_quote": 58411.28209}, {"ts": 1773649320000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 279101.47, "quote_volume": 51893.40928, "trades": 107, "taker_buy_volume": 65301.76, "taker_buy_quote": 12146.12736}, {"ts": 1773649380000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 278359.94, "quote_volume": 51788.74793, "trades": 114, "taker_buy_volume": 196398.33, "taker_buy_quote": 36543.88847}, {"ts": 1773649440000, "open": 0.186, "high": 0.188, "low": 0.186, "close": 0.188, "volume": 138131.67, "quote_volume": 25831.97173, "trades": 84, "taker_buy_volume": 137848.08, "taker_buy_quote": 25779.1246}, {"ts": 1773649500000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 8541.81, "quote_volume": 1603.62058, "trades": 6, "taker_buy_volume": 6302.11, "taker_buy_quote": 1184.79668}, {"ts": 1773649560000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 175491.77, "quote_volume": 32784.25988, "trades": 60, "taker_buy_volume": 1591.85, "taker_buy_quote": 297.67595}, {"ts": 1773649620000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 9698.42, "quote_volume": 1803.95576, "trades": 15, "taker_buy_volume": 49.64, "taker_buy_quote": 9.28268}, {"ts": 1773649680000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 370003.49, "quote_volume": 68800.23533, "trades": 178, "taker_buy_volume": 221607.52, "taker_buy_quote": 41218.99872}, {"ts": 1773649740000, "open": 0.185, "high": 0.186, "low": 0.184, "close": 0.185, "volume": 277321.71, "quote_volume": 51308.63533, "trades": 220, "taker_buy_volume": 81179.98, "taker_buy_quote": 15023.78058}, {"ts": 1773649800000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 164513.46, "quote_volume": 30432.08292, "trades": 77, "taker_buy_volume": 64973.13, "taker_buy_quote": 12020.02905}, {"ts": 1773649860000, "open": 0.184, "high": 0.186, "low": 0.184, "close": 0.185, "volume": 2013702.52, "quote_volume": 373406.05015, "trades": 620, "taker_buy_volume": 1739793.74, "taker_buy_quote": 322692.11227}, {"ts": 1773649920000, "open": 0.186, "high": 0.186, "low": 0.183, "close": 0.185, "volume": 2059353.15, "quote_volume": 380318.71204, "trades": 720, "taker_buy_volume": 445229.98, "taker_buy_quote": 82401.76353}, {"ts": 1773649980000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 456670.64, "quote_volume": 84046.36452, "trades": 203, "taker_buy_volume": 18966.76, "taker_buy_quote": 3508.8506}, {"ts": 1773650040000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 7027.53, "quote_volume": 1298.84959, "trades": 8, "taker_buy_volume": 5784.07, "taker_buy_quote": 1070.05295}, {"ts": 1773650100000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 28463.97, "quote_volume": 5237.37048, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650160000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 22548.41, "quote_volume": 4148.9728, "trades": 14, "taker_buy_volume": 65.36, "taker_buy_quote": 12.0916}, {"ts": 1773650220000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 1130.87, "quote_volume": 208.13714, "trades": 6, "taker_buy_volume": 57.06, "taker_buy_quote": 10.5561}, {"ts": 1773650280000, "open": 0.185, "high": 0.186, "low": 0.184, "close": 0.186, "volume": 279106.27, "quote_volume": 51632.43631, "trades": 149, "taker_buy_volume": 275976.14, "taker_buy_quote": 51056.09156}, {"ts": 1773650340000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 186114.46, "quote_volume": 34447.79348, "trades": 43, "taker_buy_volume": 16618.38, "taker_buy_quote": 3091.01868}, {"ts": 1773650400000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 9849.24, "quote_volume": 1822.1094, "trades": 57, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773650460000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 24028.13, "quote_volume": 4469.76924, "trades": 66, "taker_buy_volume": 21961.85, "taker_buy_quote": 4085.44116}, {"ts": 1773650520000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 25385.21, "quote_volume": 4744.03056, "trades": 20, "taker_buy_volume": 22381.5, "taker_buy_quote": 4185.3405}, {"ts": 1773650580000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 2079.58, "quote_volume": 388.86933, "trades": 5, "taker_buy_volume": 2067.45, "taker_buy_quote": 386.61315}, {"ts": 1773650640000, "open": 0.187, "high": 0.187, "low": 0.185, "close": 0.185, "volume": 235359.54, "quote_volume": 43635.68623, "trades": 137, "taker_buy_volume": 5086.54, "taker_buy_quote": 949.21747}, {"ts": 1773650700000, "open": 0.185, "high": 0.187, "low": 0.184, "close": 0.186, "volume": 447459.48, "quote_volume": 83125.67502, "trades": 200, "taker_buy_volume": 256144.38, "taker_buy_quote": 47593.97595}, {"ts": 1773650760000, "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 171547.0, "quote_volume": 31916.77446, "trades": 83, "taker_buy_volume": 76933.01, "taker_buy_quote": 14319.02686}, {"ts": 1773650820000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 26842.35, "quote_volume": 4992.86779, "trades": 51, "taker_buy_volume": 6192.79, "taker_buy_quote": 1152.04963}, {"ts": 1773650880000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 4284.56, "quote_volume": 800.98106, "trades": 3, "taker_buy_volume": 4052.9, "taker_buy_quote": 757.8923}, {"ts": 1773650940000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 95340.99, "quote_volume": 17828.59471, "trades": 36, "taker_buy_volume": 95170.57, "taker_buy_quote": 17796.89659}, {"ts": 1773651000000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 127210.77, "quote_volume": 23655.00888, "trades": 140, "taker_buy_volume": 1674.87, "taker_buy_quote": 311.52582}, {"ts": 1773651060000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 16166.8, "quote_volume": 2974.72126, "trades": 7, "taker_buy_volume": 30.06, "taker_buy_quote": 5.5611}, {"ts": 1773651120000, "open": 0.184, "high": 0.186, "low": 0.184, "close": 0.186, "volume": 168714.42, "quote_volume": 31174.77457, "trades": 104, "taker_buy_volume": 113462.92, "taker_buy_quote": 20990.73697}, {"ts": 1773651180000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 4950.96, "quote_volume": 916.46096, "trades": 6, "taker_buy_volume": 533.36, "taker_buy_quote": 99.20496}, {"ts": 1773651240000, "open": 0.185, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 129846.57, "quote_volume": 24146.72036, "trades": 33, "taker_buy_volume": 116238.5, "taker_buy_quote": 21623.96119}, {"ts": 1773651300000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 75980.14, "quote_volume": 14127.75969, "trades": 39, "taker_buy_volume": 48.8, "taker_buy_quote": 9.0768}, {"ts": 1773651360000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 1097.43, "quote_volume": 203.31161, "trades": 5, "taker_buy_volume": 287.06, "taker_buy_quote": 53.39316}, {"ts": 1773651420000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 370171.34, "quote_volume": 68471.80815, "trades": 262, "taker_buy_volume": 165023.48, "taker_buy_quote": 30529.3438}, {"ts": 1773651480000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 2782.6, "quote_volume": 511.9984, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773651540000, "open": 0.184, "high": 0.186, "low": 0.184, "close": 0.185, "volume": 1603869.79, "quote_volume": 298000.20005, "trades": 432, "taker_buy_volume": 1513142.96, "taker_buy_quote": 281154.78366}, {"ts": 1773651600000, "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.187, "volume": 3329459.96, "quote_volume": 620007.22707, "trades": 1197, "taker_buy_volume": 2322589.7, "taker_buy_quote": 432820.26134}, {"ts": 1773651660000, "open": 0.187, "high": 0.187, "low": 0.183, "close": 0.184, "volume": 2521641.48, "quote_volume": 468397.63816, "trades": 1417, "taker_buy_volume": 981186.04, "taker_buy_quote": 182662.21648}, {"ts": 1773651720000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 39090.33, "quote_volume": 7161.71671, "trades": 38, "taker_buy_volume": 8186.32, "taker_buy_quote": 1506.28288}, {"ts": 1773651780000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 106629.44, "quote_volume": 19592.39875, "trades": 62, "taker_buy_volume": 38333.38, "taker_buy_quote": 7053.34192}, {"ts": 1773651840000, "open": 0.183, "high": 0.185, "low": 0.183, "close": 0.184, "volume": 287768.49, "quote_volume": 52826.59731, "trades": 81, "taker_buy_volume": 79398.35, "taker_buy_quote": 14609.83929}, {"ts": 1773651900000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 205427.26, "quote_volume": 37798.61584, "trades": 92, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773651960000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 204660.54, "quote_volume": 37657.53936, "trades": 144, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652020000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 228249.85, "quote_volume": 42023.98914, "trades": 145, "taker_buy_volume": 26016.74, "taker_buy_quote": 4813.0969}, {"ts": 1773652080000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 274696.58, "quote_volume": 50546.14311, "trades": 259, "taker_buy_volume": 1972.39, "taker_buy_quote": 364.89215}, {"ts": 1773652140000, "open": 0.184, "high": 0.186, "low": 0.184, "close": 0.185, "volume": 494646.94, "quote_volume": 91517.24449, "trades": 181, "taker_buy_volume": 196372.71, "taker_buy_quote": 36343.18294}, {"ts": 1773652200000, "open": 0.185, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 363229.11, "quote_volume": 67561.42339, "trades": 175, "taker_buy_volume": 153161.98, "taker_buy_quote": 28502.27921}, {"ts": 1773652260000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 423656.04, "quote_volume": 78753.32644, "trades": 195, "taker_buy_volume": 149912.96, "taker_buy_quote": 27883.81056}, {"ts": 1773652320000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 203110.12, "quote_volume": 37575.58372, "trades": 133, "taker_buy_volume": 211.52, "taker_buy_quote": 39.34272}, {"ts": 1773652380000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 201192.36, "quote_volume": 37220.5866, "trades": 103, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652440000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 200130.0, "quote_volume": 37024.05, "trades": 148, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773652500000, "open": 0.185, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 385514.92, "quote_volume": 71548.44805, "trades": 173, "taker_buy_volume": 184253.83, "taker_buy_quote": 34274.42758}, {"ts": 1773652560000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 201991.32, "quote_volume": 37570.41741, "trades": 130, "taker_buy_volume": 31.89, "taker_buy_quote": 5.96343}, {"ts": 1773652620000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 409543.37, "quote_volume": 76397.65176, "trades": 288, "taker_buy_volume": 112822.78, "taker_buy_quote": 21097.85986}, {"ts": 1773652680000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 200410.44, "quote_volume": 37276.42495, "trades": 145, "taker_buy_volume": 83.11, "taker_buy_quote": 15.54157}, {"ts": 1773652740000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 207668.78, "quote_volume": 38626.91654, "trades": 202, "taker_buy_volume": 523.46, "taker_buy_quote": 97.88702}, {"ts": 1773652800000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 312961.09, "quote_volume": 58211.00338, "trades": 213, "taker_buy_volume": 104943.79, "taker_buy_quote": 19519.78558}, {"ts": 1773652860000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 217292.37, "quote_volume": 40216.63668, "trades": 105, "taker_buy_volume": 5321.53, "taker_buy_quote": 989.80458}, {"ts": 1773652920000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 202439.21, "quote_volume": 37451.28765, "trades": 214, "taker_buy_volume": 33.8, "taker_buy_quote": 6.2868}, {"ts": 1773652980000, "open": 0.185, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 332897.45, "quote_volume": 61880.34794, "trades": 157, "taker_buy_volume": 121193.41, "taker_buy_quote": 22550.21026}, {"ts": 1773653040000, "open": 0.186, "high": 0.188, "low": 0.186, "close": 0.187, "volume": 210461.84, "quote_volume": 39340.75602, "trades": 79, "taker_buy_volume": 163869.47, "taker_buy_quote": 30652.66609}, {"ts": 1773653100000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 245499.09, "quote_volume": 45908.00669, "trades": 62, "taker_buy_volume": 81037.2, "taker_buy_quote": 15153.9564}, {"ts": 1773653160000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 210209.13, "quote_volume": 39099.89304, "trades": 121, "taker_buy_volume": 107386.9, "taker_buy_quote": 19974.95826}, {"ts": 1773653220000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1112.16, "quote_volume": 207.97392, "trades": 2, "taker_buy_volume": 1112.16, "taker_buy_quote": 207.97392}, {"ts": 1773653280000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 687.47, "quote_volume": 128.37695, "trades": 4, "taker_buy_volume": 507.53, "taker_buy_quote": 94.90811}, {"ts": 1773653340000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 421.35, "quote_volume": 78.5216, "trades": 5, "taker_buy_volume": 150.5, "taker_buy_quote": 28.1435}, {"ts": 1773653400000, "open": 0.186, "high": 0.188, "low": 0.186, "close": 0.186, "volume": 873628.95, "quote_volume": 163366.70028, "trades": 482, "taker_buy_volume": 629804.83, "taker_buy_quote": 117773.70321}, {"ts": 1773653460000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1062.43, "quote_volume": 197.61198, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653520000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 80039.95, "quote_volume": 14978.67337, "trades": 52, "taker_buy_volume": 79649.41, "taker_buy_quote": 14905.64239}, {"ts": 1773653580000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 276975.92, "quote_volume": 52083.86397, "trades": 124, "taker_buy_volume": 179615.26, "taker_buy_quote": 33780.05989}, {"ts": 1773653640000, "open": 0.189, "high": 0.189, "low": 0.187, "close": 0.188, "volume": 267247.56, "quote_volume": 50247.65374, "trades": 108, "taker_buy_volume": 99279.81, "taker_buy_quote": 18671.71671}, {"ts": 1773653700000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 19903.11, "quote_volume": 3741.78468, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773653760000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 121441.05, "quote_volume": 22867.73224, "trades": 80, "taker_buy_volume": 48385.62, "taker_buy_quote": 9133.3114}, {"ts": 1773653820000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 54176.58, "quote_volume": 10229.89281, "trades": 38, "taker_buy_volume": 44695.77, "taker_buy_quote": 8447.50053}, {"ts": 1773653880000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 9432.36, "quote_volume": 1779.02006, "trades": 17, "taker_buy_volume": 5736.38, "taker_buy_quote": 1084.17582}, {"ts": 1773653940000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 14375.73, "quote_volume": 2715.40912, "trades": 15, "taker_buy_volume": 12771.88, "taker_buy_quote": 2413.88532}, {"ts": 1773654000000, "open": 0.188, "high": 0.19, "low": 0.188, "close": 0.189, "volume": 413921.96, "quote_volume": 78235.23193, "trades": 192, "taker_buy_volume": 245026.34, "taker_buy_quote": 46317.62094}, {"ts": 1773654060000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 17135.76, "quote_volume": 3239.26891, "trades": 14, "taker_buy_volume": 610.27, "taker_buy_quote": 115.9513}, {"ts": 1773654120000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 4260.13, "quote_volume": 808.44976, "trades": 12, "taker_buy_volume": 3285.19, "taker_buy_quote": 624.1861}, {"ts": 1773654180000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 8961.09, "quote_volume": 1702.4182, "trades": 12, "taker_buy_volume": 8772.19, "taker_buy_quote": 1666.7161}, {"ts": 1773654240000, "open": 0.189, "high": 0.191, "low": 0.189, "close": 0.19, "volume": 620584.05, "quote_volume": 117910.71447, "trades": 385, "taker_buy_volume": 400571.58, "taker_buy_quote": 76115.29553}, {"ts": 1773654300000, "open": 0.19, "high": 0.192, "low": 0.19, "close": 0.191, "volume": 394884.09, "quote_volume": 75423.3411, "trades": 228, "taker_buy_volume": 255354.32, "taker_buy_quote": 48773.97828}, {"ts": 1773654360000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 235415.65, "quote_volume": 44916.19307, "trades": 360, "taker_buy_volume": 141707.46, "taker_buy_quote": 27066.12486}, {"ts": 1773654420000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 1187.63, "quote_volume": 225.86899, "trades": 9, "taker_buy_volume": 219.29, "taker_buy_quote": 41.88439}, {"ts": 1773654480000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 37834.71, "quote_volume": 7226.01045, "trades": 15, "taker_buy_volume": 37415.55, "taker_buy_quote": 7146.37005}, {"ts": 1773654540000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 26011.99, "quote_volume": 4975.0704, "trades": 37, "taker_buy_volume": 10470.07, "taker_buy_quote": 2006.56368}, {"ts": 1773654600000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 197965.41, "quote_volume": 37894.0631, "trades": 64, "taker_buy_volume": 156930.69, "taker_buy_quote": 30056.43158}, {"ts": 1773654660000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 309165.69, "quote_volume": 59359.3417, "trades": 202, "taker_buy_volume": 174897.81, "taker_buy_quote": 33580.37952}, {"ts": 1773654720000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 47681.5, "quote_volume": 9154.25941, "trades": 22, "taker_buy_volume": 47092.91, "taker_buy_quote": 9041.83872}, {"ts": 1773654780000, "open": 0.192, "high": 0.193, "low": 0.191, "close": 0.193, "volume": 245980.59, "quote_volume": 47248.46832, "trades": 179, "taker_buy_volume": 102463.88, "taker_buy_quote": 19693.367}, {"ts": 1773654840000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 40079.45, "quote_volume": 7735.20779, "trades": 30, "taker_buy_volume": 39953.39, "taker_buy_quote": 7711.00427}, {"ts": 1773654900000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 406909.82, "quote_volume": 78523.75782, "trades": 196, "taker_buy_volume": 291008.9, "taker_buy_quote": 56164.7177}, {"ts": 1773654960000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 12639.17, "quote_volume": 2432.30558, "trades": 15, "taker_buy_volume": 5584.94, "taker_buy_quote": 1077.89342}, {"ts": 1773655020000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 11766.74, "quote_volume": 2264.37159, "trades": 13, "taker_buy_volume": 5157.51, "taker_buy_quote": 995.39943}, {"ts": 1773655080000, "open": 0.192, "high": 0.193, "low": 0.191, "close": 0.192, "volume": 159793.13, "quote_volume": 30679.86938, "trades": 99, "taker_buy_volume": 22615.48, "taker_buy_quote": 4342.47238}, {"ts": 1773655140000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 36480.91, "quote_volume": 6972.71648, "trades": 15, "taker_buy_volume": 4862.67, "taker_buy_quote": 933.63264}, {"ts": 1773655200000, "open": 0.191, "high": 0.193, "low": 0.191, "close": 0.191, "volume": 158820.26, "quote_volume": 30460.70103, "trades": 147, "taker_buy_volume": 106133.2, "taker_buy_quote": 20379.36333}, {"ts": 1773655260000, "open": 0.192, "high": 0.193, "low": 0.191, "close": 0.192, "volume": 82274.26, "quote_volume": 15797.92743, "trades": 44, "taker_buy_volume": 72163.54, "taker_buy_quote": 13856.7359}, {"ts": 1773655320000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 257676.9, "quote_volume": 49486.39129, "trades": 104, "taker_buy_volume": 20680.13, "taker_buy_quote": 3983.01145}, {"ts": 1773655380000, "open": 0.192, "high": 0.192, "low": 0.19, "close": 0.19, "volume": 332470.57, "quote_volume": 63511.21127, "trades": 154, "taker_buy_volume": 84034.27, "taker_buy_quote": 16061.17884}, {"ts": 1773655440000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 365798.95, "quote_volume": 69811.36419, "trades": 110, "taker_buy_volume": 143750.51, "taker_buy_quote": 27456.34741}, {"ts": 1773655500000, "open": 0.19, "high": 0.191, "low": 0.189, "close": 0.19, "volume": 313753.68, "quote_volume": 59625.51611, "trades": 205, "taker_buy_volume": 155839.76, "taker_buy_quote": 29630.63916}, {"ts": 1773655560000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 1992.39, "quote_volume": 378.6422, "trades": 16, "taker_buy_volume": 88.1, "taker_buy_quote": 16.8271}, {"ts": 1773655620000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 164846.66, "quote_volume": 31292.5526, "trades": 63, "taker_buy_volume": 18961.91, "taker_buy_quote": 3602.7629}, {"ts": 1773655680000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 14427.02, "quote_volume": 2728.29474, "trades": 16, "taker_buy_volume": 1587.96, "taker_buy_quote": 301.7124}, {"ts": 1773655740000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 91438.05, "quote_volume": 17370.20021, "trades": 67, "taker_buy_volume": 57200.8, "taker_buy_quote": 10868.152}, {"ts": 1773655800000, "open": 0.189, "high": 0.191, "low": 0.189, "close": 0.19, "volume": 244491.52, "quote_volume": 46450.86804, "trades": 88, "taker_buy_volume": 173083.83, "taker_buy_quote": 32886.1277}, {"ts": 1773655860000, "open": 0.19, "high": 0.191, "low": 0.189, "close": 0.19, "volume": 314899.98, "quote_volume": 59845.72331, "trades": 179, "taker_buy_volume": 170105.11, "taker_buy_quote": 32336.65612}, {"ts": 1773655920000, "open": 0.191, "high": 0.191, "low": 0.188, "close": 0.189, "volume": 192223.09, "quote_volume": 36356.58881, "trades": 209, "taker_buy_volume": 81993.3, "taker_buy_quote": 15519.04027}, {"ts": 1773655980000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 138357.68, "quote_volume": 26284.25252, "trades": 42, "taker_buy_volume": 134651.0, "taker_buy_quote": 25583.69}, {"ts": 1773656040000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 686.43, "quote_volume": 129.77485, "trades": 9, "taker_buy_volume": 39.58, "taker_buy_quote": 7.5202}, {"ts": 1773656100000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 1993.42, "quote_volume": 377.94797, "trades": 13, "taker_buy_volume": 1191.59, "taker_buy_quote": 226.4021}, {"ts": 1773656160000, "open": 0.19, "high": 0.19, "low": 0.188, "close": 0.188, "volume": 213452.13, "quote_volume": 40341.95853, "trades": 162, "taker_buy_volume": 37177.98, "taker_buy_quote": 7026.76454}, {"ts": 1773656220000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 71013.19, "quote_volume": 13422.27281, "trades": 38, "taker_buy_volume": 60141.66, "taker_buy_quote": 11367.55364}, {"ts": 1773656280000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 5050.57, "quote_volume": 954.84995, "trades": 14, "taker_buy_volume": 292.22, "taker_buy_quote": 55.5218}, {"ts": 1773656340000, "open": 0.19, "high": 0.19, "low": 0.188, "close": 0.189, "volume": 213153.69, "quote_volume": 40293.14093, "trades": 220, "taker_buy_volume": 104755.92, "taker_buy_quote": 19810.1949}, {"ts": 1773656400000, "open": 0.189, "high": 0.19, "low": 0.188, "close": 0.189, "volume": 262727.95, "quote_volume": 49658.05933, "trades": 160, "taker_buy_volume": 97587.4, "taker_buy_quote": 18450.90665}, {"ts": 1773656460000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 39664.69, "quote_volume": 7457.35107, "trades": 15, "taker_buy_volume": 389.35, "taker_buy_quote": 73.58715}, {"ts": 1773656520000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 14505.88, "quote_volume": 2743.64692, "trades": 23, "taker_buy_volume": 14197.74, "taker_buy_quote": 2685.40846}, {"ts": 1773656580000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 4223.01, "quote_volume": 801.88649, "trades": 16, "taker_buy_volume": 3737.6, "taker_buy_quote": 710.144}, {"ts": 1773656640000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 81143.41, "quote_volume": 15332.11508, "trades": 31, "taker_buy_volume": 44905.5, "taker_buy_quote": 8487.1395}, {"ts": 1773656700000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 54030.25, "quote_volume": 10207.4786, "trades": 30, "taker_buy_volume": 49791.6, "taker_buy_quote": 9410.6124}, {"ts": 1773656760000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 122092.62, "quote_volume": 23074.80036, "trades": 73, "taker_buy_volume": 40390.28, "taker_buy_quote": 7633.76292}, {"ts": 1773656820000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 10916.56, "quote_volume": 2062.81965, "trades": 10, "taker_buy_volume": 10506.37, "taker_buy_quote": 1985.70393}, {"ts": 1773656880000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 11481.47, "quote_volume": 2161.02, "trades": 12, "taker_buy_volume": 2503.64, "taker_buy_quote": 473.18796}, {"ts": 1773656940000, "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.189, "volume": 128927.24, "quote_volume": 24253.10657, "trades": 142, "taker_buy_volume": 50096.21, "taker_buy_quote": 9433.6671}, {"ts": 1773657000000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 107969.47, "quote_volume": 20295.50616, "trades": 81, "taker_buy_volume": 64589.99, "taker_buy_quote": 12142.91812}, {"ts": 1773657060000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 70226.17, "quote_volume": 13196.19967, "trades": 52, "taker_buy_volume": 63905.88, "taker_buy_quote": 12014.30544}, {"ts": 1773657120000, "open": 0.187, "high": 0.187, "low": 0.185, "close": 0.185, "volume": 562864.2, "quote_volume": 104993.90047, "trades": 292, "taker_buy_volume": 142987.72, "taker_buy_quote": 26693.78221}, {"ts": 1773657180000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 239522.79, "quote_volume": 44440.42803, "trades": 95, "taker_buy_volume": 48429.06, "taker_buy_quote": 9007.80516}, {"ts": 1773657240000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 10309.31, "quote_volume": 1909.69681, "trades": 12, "taker_buy_volume": 2474.46, "taker_buy_quote": 460.24956}, {"ts": 1773657300000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 98030.01, "quote_volume": 18232.67962, "trades": 37, "taker_buy_volume": 97127.77, "taker_buy_quote": 18065.76522}, {"ts": 1773657360000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 12754.31, "quote_volume": 2364.91361, "trades": 11, "taker_buy_volume": 5366.26, "taker_buy_quote": 998.12436}, {"ts": 1773657420000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 8749.95, "quote_volume": 1618.8751, "trades": 8, "taker_buy_volume": 134.35, "taker_buy_quote": 24.9891}, {"ts": 1773657480000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 330.39, "quote_volume": 61.22967, "trades": 2, "taker_buy_volume": 107.52, "taker_buy_quote": 19.99872}, {"ts": 1773657540000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 10914.9, "quote_volume": 2019.2565, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773657600000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 6225.18, "quote_volume": 1151.85722, "trades": 9, "taker_buy_volume": 198.92, "taker_buy_quote": 36.99912}, {"ts": 1773657660000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 6963.83, "quote_volume": 1295.19036, "trades": 6, "taker_buy_volume": 6881.81, "taker_buy_quote": 1280.01666}, {"ts": 1773657720000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 1481.12, "quote_volume": 274.71475, "trades": 6, "taker_buy_volume": 707.55, "taker_buy_quote": 131.6043}, {"ts": 1773657780000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 11688.15, "quote_volume": 2163.61108, "trades": 7, "taker_buy_volume": 1303.33, "taker_buy_quote": 242.41938}, {"ts": 1773657840000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 17263.38, "quote_volume": 3194.27914, "trades": 10, "taker_buy_volume": 553.84, "taker_buy_quote": 103.01424}, {"ts": 1773657900000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 353973.05, "quote_volume": 65485.01425, "trades": 204, "taker_buy_volume": 82363.61, "taker_buy_quote": 15237.26785}, {"ts": 1773657960000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 64254.16, "quote_volume": 11887.42166, "trades": 35, "taker_buy_volume": 59675.58, "taker_buy_quote": 11040.38436}, {"ts": 1773658020000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 96029.66, "quote_volume": 17776.66206, "trades": 77, "taker_buy_volume": 24753.18, "taker_buy_quote": 4590.51326}, {"ts": 1773658080000, "open": 0.186, "high": 0.186, "low": 0.184, "close": 0.184, "volume": 147863.44, "quote_volume": 27353.81336, "trades": 45, "taker_buy_volume": 62930.48, "taker_buy_quote": 11642.3717}, {"ts": 1773658140000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 1389.27, "quote_volume": 255.93028, "trades": 3, "taker_buy_volume": 304.6, "taker_buy_quote": 56.351}, {"ts": 1773658200000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 91582.57, "quote_volume": 16940.55095, "trades": 53, "taker_buy_volume": 12394.29, "taker_buy_quote": 2292.94365}, {"ts": 1773658260000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 4876.37, "quote_volume": 899.7503, "trades": 9, "taker_buy_volume": 2498.22, "taker_buy_quote": 462.1707}, {"ts": 1773658320000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 4538.22, "quote_volume": 835.06491, "trades": 5, "taker_buy_volume": 32.43, "taker_buy_quote": 5.99955}, {"ts": 1773658380000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 146439.22, "quote_volume": 27088.39058, "trades": 59, "taker_buy_volume": 70657.67, "taker_buy_quote": 13071.66895}, {"ts": 1773658440000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 1869.0, "quote_volume": 343.896, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658500000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 42236.23, "quote_volume": 7771.46632, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658560000, "open": 0.184, "high": 0.186, "low": 0.184, "close": 0.185, "volume": 445087.38, "quote_volume": 82341.08047, "trades": 161, "taker_buy_volume": 239588.25, "taker_buy_quote": 44323.8585}, {"ts": 1773658620000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 11346.62, "quote_volume": 2088.34968, "trades": 8, "taker_buy_volume": 571.6, "taker_buy_quote": 105.746}, {"ts": 1773658680000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 155002.48, "quote_volume": 28671.68572, "trades": 119, "taker_buy_volume": 76601.39, "taker_buy_quote": 14171.25715}, {"ts": 1773658740000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 8022.06, "quote_volume": 1487.44164, "trades": 8, "taker_buy_volume": 3360.54, "taker_buy_quote": 625.06044}, {"ts": 1773658800000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 2311.8, "quote_volume": 429.14002, "trades": 5, "taker_buy_volume": 1457.02, "taker_buy_quote": 271.00572}, {"ts": 1773658860000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 603.78, "quote_volume": 112.16918, "trades": 4, "taker_buy_volume": 469.88, "taker_buy_quote": 87.39768}, {"ts": 1773658920000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 7660.26, "quote_volume": 1417.1481, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773658980000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 335255.62, "quote_volume": 62022.2897, "trades": 346, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659040000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 138110.63, "quote_volume": 25550.46655, "trades": 153, "taker_buy_volume": 57073.51, "taker_buy_quote": 10558.59935}, {"ts": 1773659100000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 197946.38, "quote_volume": 36627.26706, "trades": 129, "taker_buy_volume": 118915.75, "taker_buy_quote": 22006.60051}, {"ts": 1773659160000, "open": 0.186, "high": 0.186, "low": 0.184, "close": 0.185, "volume": 254235.4, "quote_volume": 47024.6755, "trades": 158, "taker_buy_volume": 98572.05, "taker_buy_quote": 18241.13144}, {"ts": 1773659220000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 16004.87, "quote_volume": 2948.16568, "trades": 10, "taker_buy_volume": 3269.6, "taker_buy_quote": 604.876}, {"ts": 1773659280000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 1462.4, "quote_volume": 269.11214, "trades": 4, "taker_buy_volume": 30.54, "taker_buy_quote": 5.6499}, {"ts": 1773659340000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 2010.99, "quote_volume": 370.02216, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659400000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 43183.12, "quote_volume": 7954.77241, "trades": 79, "taker_buy_volume": 9078.33, "taker_buy_quote": 1679.49105}, {"ts": 1773659460000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 1893.26, "quote_volume": 348.35984, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659520000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 163.21, "quote_volume": 30.03717, "trades": 3, "taker_buy_volume": 6.53, "taker_buy_quote": 1.20805}, {"ts": 1773659580000, "open": 0.184, "high": 0.185, "low": 0.183, "close": 0.183, "volume": 403850.8, "quote_volume": 74286.76857, "trades": 136, "taker_buy_volume": 3775.84, "taker_buy_quote": 698.5304}, {"ts": 1773659640000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 16875.16, "quote_volume": 3090.9027, "trades": 19, "taker_buy_volume": 2748.42, "taker_buy_quote": 505.70928}, {"ts": 1773659700000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 161628.01, "quote_volume": 29578.10471, "trades": 127, "taker_buy_volume": 178.88, "taker_buy_quote": 32.91392}, {"ts": 1773659760000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 19601.65, "quote_volume": 3587.33522, "trades": 37, "taker_buy_volume": 233.27, "taker_buy_quote": 42.92168}, {"ts": 1773659820000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 77243.75, "quote_volume": 14135.60625, "trades": 84, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773659880000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 56187.32, "quote_volume": 10282.34764, "trades": 37, "taker_buy_volume": 68.08, "taker_buy_quote": 12.52672}, {"ts": 1773659940000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 66325.02, "quote_volume": 12137.77409, "trades": 58, "taker_buy_volume": 295.43, "taker_buy_quote": 54.35912}, {"ts": 1773660000000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 223082.92, "quote_volume": 40827.17436, "trades": 121, "taker_buy_volume": 117699.67, "taker_buy_quote": 21542.03961}, {"ts": 1773660060000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 20962.29, "quote_volume": 3835.39772, "trades": 37, "taker_buy_volume": 747.32, "taker_buy_quote": 136.75956}, {"ts": 1773660120000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 6650.29, "quote_volume": 1211.57166, "trades": 9, "taker_buy_volume": 1218.88, "taker_buy_quote": 223.05504}, {"ts": 1773660180000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 1665.72, "quote_volume": 303.32311, "trades": 9, "taker_buy_volume": 162.07, "taker_buy_quote": 29.65881}, {"ts": 1773660240000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 2541.84, "quote_volume": 463.66888, "trades": 5, "taker_buy_volume": 1054.0, "taker_buy_quote": 192.882}, {"ts": 1773660300000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 4371.56, "quote_volume": 795.62392, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660360000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 33528.45, "quote_volume": 6102.1779, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660420000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 140323.09, "quote_volume": 25538.80238, "trades": 83, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660480000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 70715.32, "quote_volume": 12802.57188, "trades": 51, "taker_buy_volume": 284.05, "taker_buy_quote": 51.6971}, {"ts": 1773660540000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 22227.45, "quote_volume": 4042.05484, "trades": 8, "taker_buy_volume": 18886.39, "taker_buy_quote": 3437.32298}, {"ts": 1773660600000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 11533.98, "quote_volume": 2089.09269, "trades": 8, "taker_buy_volume": 1442.31, "taker_buy_quote": 262.50042}, {"ts": 1773660660000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 85352.16, "quote_volume": 15448.74096, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660720000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 19537.31, "quote_volume": 3536.25311, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660780000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 217854.32, "quote_volume": 39630.30471, "trades": 57, "taker_buy_volume": 163578.63, "taker_buy_quote": 29771.31066}, {"ts": 1773660840000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 4844.94, "quote_volume": 878.63728, "trades": 6, "taker_buy_volume": 1703.14, "taker_buy_quote": 309.97148}, {"ts": 1773660900000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1189.66, "quote_volume": 215.32846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773660960000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 2105.23, "quote_volume": 381.12403, "trades": 3, "taker_buy_volume": 77.4, "taker_buy_quote": 14.0868}, {"ts": 1773661020000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 394.09, "quote_volume": 71.64858, "trades": 5, "taker_buy_volume": 318.29, "taker_buy_quote": 57.92878}, {"ts": 1773661080000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 8716.3, "quote_volume": 1578.10417, "trades": 10, "taker_buy_volume": 453.87, "taker_buy_quote": 82.60434}, {"ts": 1773661140000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 23611.11, "quote_volume": 4273.62227, "trades": 11, "taker_buy_volume": 11.36, "taker_buy_quote": 2.06752}, {"ts": 1773661200000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 18262.38, "quote_volume": 3305.4976, "trades": 8, "taker_buy_volume": 6.82, "taker_buy_quote": 1.24124}, {"ts": 1773661260000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 186084.34, "quote_volume": 33846.1007, "trades": 46, "taker_buy_volume": 164835.16, "taker_buy_quote": 29999.99912}, {"ts": 1773661320000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 9032.17, "quote_volume": 1635.00833, "trades": 8, "taker_buy_volume": 185.56, "taker_buy_quote": 33.77192}, {"ts": 1773661380000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 10439.63, "quote_volume": 1889.57303, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661440000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 5894.95, "quote_volume": 1066.98595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661500000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 185373.92, "quote_volume": 33731.59445, "trades": 79, "taker_buy_volume": 80616.24, "taker_buy_quote": 14672.15568}, {"ts": 1773661560000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 130476.37, "quote_volume": 23746.69934, "trades": 50, "taker_buy_volume": 32307.3, "taker_buy_quote": 5879.9286}, {"ts": 1773661620000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 21231.98, "quote_volume": 3865.22036, "trades": 70, "taker_buy_volume": 1000.0, "taker_buy_quote": 183.0}, {"ts": 1773661680000, "open": 0.183, "high": 0.184, "low": 0.182, "close": 0.182, "volume": 160415.34, "quote_volume": 29355.11787, "trades": 63, "taker_buy_volume": 127411.23, "taker_buy_quote": 23316.54855}, {"ts": 1773661740000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 985.28, "quote_volume": 179.32096, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773661800000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 39.3, "quote_volume": 7.1919, "trades": 1, "taker_buy_volume": 39.3, "taker_buy_quote": 7.1919}, {"ts": 1773661860000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 110965.43, "quote_volume": 20280.26676, "trades": 46, "taker_buy_volume": 56805.03, "taker_buy_quote": 10395.32049}, {"ts": 1773661920000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 22916.69, "quote_volume": 4193.70011, "trades": 8, "taker_buy_volume": 22862.53, "taker_buy_quote": 4183.84299}, {"ts": 1773661980000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 8045.28, "quote_volume": 1470.92012, "trades": 9, "taker_buy_volume": 6679.16, "taker_buy_quote": 1222.28628}, {"ts": 1773662040000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 231.29, "quote_volume": 42.09478, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662100000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 8683.52, "quote_volume": 1580.40064, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662160000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 109609.8, "quote_volume": 20098.2481, "trades": 26, "taker_buy_volume": 109609.8, "taker_buy_quote": 20098.2481}, {"ts": 1773662220000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 233745.51, "quote_volume": 42808.36173, "trades": 85, "taker_buy_volume": 104881.81, "taker_buy_quote": 19226.30463}, {"ts": 1773662280000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 47734.46, "quote_volume": 8738.32308, "trades": 71, "taker_buy_volume": 39938.01, "taker_buy_quote": 7311.57273}, {"ts": 1773662340000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 220.97, "quote_volume": 40.43751, "trades": 2, "taker_buy_volume": 220.97, "taker_buy_quote": 40.43751}, {"ts": 1773662400000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 265.33, "quote_volume": 48.55539, "trades": 1, "taker_buy_volume": 265.33, "taker_buy_quote": 48.55539}, {"ts": 1773662460000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 258045.97, "quote_volume": 46964.42635, "trades": 173, "taker_buy_volume": 93332.1, "taker_buy_quote": 16986.50201}, {"ts": 1773662520000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 26015.28, "quote_volume": 4743.55499, "trades": 39, "taker_buy_volume": 8774.03, "taker_buy_quote": 1605.64749}, {"ts": 1773662580000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1370.43, "quote_volume": 249.41826, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662640000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 83360.68, "quote_volume": 15255.00444, "trades": 52, "taker_buy_volume": 53544.65, "taker_buy_quote": 9798.67095}, {"ts": 1773662700000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 4321.46, "quote_volume": 789.01617, "trades": 9, "taker_buy_volume": 2510.45, "taker_buy_quote": 459.41235}, {"ts": 1773662760000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 1252.91, "quote_volume": 229.07044, "trades": 5, "taker_buy_volume": 1040.82, "taker_buy_quote": 190.47006}, {"ts": 1773662820000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 2970.13, "quote_volume": 540.79866, "trades": 9, "taker_buy_volume": 235.0, "taker_buy_quote": 43.005}, {"ts": 1773662880000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 602.82, "quote_volume": 109.71324, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773662940000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 2043.55, "quote_volume": 371.9261, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773663000000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1290.78, "quote_volume": 234.92196, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773663060000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 490264.49, "quote_volume": 89230.57128, "trades": 104, "taker_buy_volume": 183253.45, "taker_buy_quote": 33354.562}, {"ts": 1773663120000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 120908.93, "quote_volume": 22016.3545, "trades": 96, "taker_buy_volume": 46673.59, "taker_buy_quote": 8505.52262}, {"ts": 1773663180000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 1170.66, "quote_volume": 213.9887, "trades": 4, "taker_buy_volume": 928.58, "taker_buy_quote": 169.93014}, {"ts": 1773663240000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 4997.09, "quote_volume": 910.42689, "trades": 7, "taker_buy_volume": 956.51, "taker_buy_quote": 175.04133}, {"ts": 1773663300000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 320972.6, "quote_volume": 58608.27869, "trades": 90, "taker_buy_volume": 273898.64, "taker_buy_quote": 50040.81797}, {"ts": 1773663360000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 130248.11, "quote_volume": 23835.11149, "trades": 83, "taker_buy_volume": 129955.47, "taker_buy_quote": 23781.85101}, {"ts": 1773663420000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773663480000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 302136.06, "quote_volume": 55290.60761, "trades": 166, "taker_buy_volume": 211434.35, "taker_buy_quote": 38692.48605}, {"ts": 1773663540000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 33890.84, "quote_volume": 6201.71394, "trades": 27, "taker_buy_volume": 29816.39, "taker_buy_quote": 5456.39937}, {"ts": 1773663600000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 210869.75, "quote_volume": 38589.16425, "trades": 47, "taker_buy_volume": 73202.93, "taker_buy_quote": 13396.13619}, {"ts": 1773663660000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 102823.09, "quote_volume": 18816.20429, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773663720000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 22661.99, "quote_volume": 4143.67013, "trades": 5, "taker_buy_volume": 19187.95, "taker_buy_quote": 3511.39485}, {"ts": 1773663780000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 820.04, "quote_volume": 149.28838, "trades": 4, "taker_buy_volume": 41.1, "taker_buy_quote": 7.5213}, {"ts": 1773663840000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 67895.94, "quote_volume": 12425.54816, "trades": 36, "taker_buy_volume": 57762.85, "taker_buy_quote": 10571.19269}, {"ts": 1773663900000, "open": 0.183, "high": 0.184, "low": 0.182, "close": 0.183, "volume": 225294.81, "quote_volume": 41243.96319, "trades": 145, "taker_buy_volume": 142130.51, "taker_buy_quote": 26025.54551}, {"ts": 1773663960000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 1344.77, "quote_volume": 246.13378, "trades": 7, "taker_buy_volume": 40.87, "taker_buy_quote": 7.52008}, {"ts": 1773664020000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 535.48, "quote_volume": 98.03371, "trades": 4, "taker_buy_volume": 40.87, "taker_buy_quote": 7.52008}, {"ts": 1773664080000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 2346.34, "quote_volume": 429.42109, "trades": 5, "taker_buy_volume": 40.87, "taker_buy_quote": 7.52008}, {"ts": 1773664140000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 145381.34, "quote_volume": 26756.23953, "trades": 176, "taker_buy_volume": 70770.33, "taker_buy_quote": 13027.81369}, {"ts": 1773664200000, "open": 0.184, "high": 0.185, "low": 0.183, "close": 0.184, "volume": 227249.56, "quote_volume": 41829.02681, "trades": 180, "taker_buy_volume": 82198.13, "taker_buy_quote": 15139.88802}, {"ts": 1773664260000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 17188.67, "quote_volume": 3179.48253, "trades": 10, "taker_buy_volume": 16767.25, "taker_buy_quote": 3101.94125}, {"ts": 1773664320000, "open": 0.184, "high": 0.186, "low": 0.184, "close": 0.185, "volume": 16722.72, "quote_volume": 3092.63655, "trades": 45, "taker_buy_volume": 15487.13, "taker_buy_quote": 2865.1597}, {"ts": 1773664380000, "open": 0.185, "high": 0.186, "low": 0.184, "close": 0.184, "volume": 19381.72, "quote_volume": 3578.63948, "trades": 40, "taker_buy_volume": 137.71, "taker_buy_quote": 25.51678}, {"ts": 1773664440000, "open": 0.185, "high": 0.187, "low": 0.184, "close": 0.187, "volume": 332577.35, "quote_volume": 61841.52553, "trades": 156, "taker_buy_volume": 322013.94, "taker_buy_quote": 59878.72653}, {"ts": 1773664500000, "open": 0.187, "high": 0.188, "low": 0.186, "close": 0.187, "volume": 1007934.86, "quote_volume": 188515.69226, "trades": 207, "taker_buy_volume": 802436.11, "taker_buy_quote": 150087.62601}, {"ts": 1773664560000, "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 159800.43, "quote_volume": 29723.44667, "trades": 112, "taker_buy_volume": 104408.1, "taker_buy_quote": 19420.50569}, {"ts": 1773664620000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 152.68, "quote_volume": 28.48571, "trades": 4, "taker_buy_volume": 87.23, "taker_buy_quote": 16.31201}, {"ts": 1773664680000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 28667.91, "quote_volume": 5358.22599, "trades": 8, "taker_buy_volume": 25994.73, "taker_buy_quote": 4861.01451}, {"ts": 1773664740000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 4976.43, "quote_volume": 930.05518, "trades": 4, "taker_buy_volume": 4439.2, "taker_buy_quote": 830.1304}, {"ts": 1773664800000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 80938.26, "quote_volume": 15138.39871, "trades": 65, "taker_buy_volume": 66956.44, "taker_buy_quote": 12523.79837}, {"ts": 1773664860000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1028.64, "quote_volume": 193.38432, "trades": 2, "taker_buy_volume": 1028.64, "taker_buy_quote": 193.38432}, {"ts": 1773664920000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 1664.77, "quote_volume": 312.78224, "trades": 5, "taker_buy_volume": 1470.25, "taker_buy_quote": 276.407}, {"ts": 1773664980000, "open": 0.188, "high": 0.188, "low": 0.186, "close": 0.186, "volume": 337436.75, "quote_volume": 63099.67669, "trades": 24, "taker_buy_volume": 155.89, "taker_buy_quote": 29.26014}, {"ts": 1773665040000, "open": 0.186, "high": 0.188, "low": 0.186, "close": 0.188, "volume": 154286.68, "quote_volume": 28851.58758, "trades": 37, "taker_buy_volume": 149785.73, "taker_buy_quote": 28009.97172}, {"ts": 1773665100000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 35308.36, "quote_volume": 6660.55355, "trades": 46, "taker_buy_volume": 35055.61, "taker_buy_quote": 6613.03655}, {"ts": 1773665160000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 8441.07, "quote_volume": 1587.11682, "trades": 9, "taker_buy_volume": 195.66, "taker_buy_quote": 36.97974}, {"ts": 1773665220000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 4445.43, "quote_volume": 837.41303, "trades": 18, "taker_buy_volume": 1672.19, "taker_buy_quote": 316.04391}, {"ts": 1773665280000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 7738.24, "quote_volume": 1454.82891, "trades": 4, "taker_buy_volume": 39.79, "taker_buy_quote": 7.52031}, {"ts": 1773665340000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 2610.5, "quote_volume": 493.3445, "trades": 5, "taker_buy_volume": 2570.5, "taker_buy_quote": 485.8245}, {"ts": 1773665400000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 6419.8, "quote_volume": 1213.3422, "trades": 4, "taker_buy_volume": 6419.8, "taker_buy_quote": 1213.3422}, {"ts": 1773665460000, "open": 0.189, "high": 0.189, "low": 0.187, "close": 0.189, "volume": 194724.14, "quote_volume": 36607.41746, "trades": 104, "taker_buy_volume": 112794.34, "taker_buy_quote": 21205.64781}, {"ts": 1773665520000, "open": 0.189, "high": 0.189, "low": 0.187, "close": 0.188, "volume": 114967.7, "quote_volume": 21586.52108, "trades": 34, "taker_buy_volume": 215.33, "taker_buy_quote": 40.59047}, {"ts": 1773665580000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 12005.44, "quote_volume": 2256.57464, "trades": 9, "taker_buy_volume": 11557.36, "taker_buy_quote": 2172.78368}, {"ts": 1773665640000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 762.29, "quote_volume": 142.55977, "trades": 3, "taker_buy_volume": 11.54, "taker_buy_quote": 2.16952}, {"ts": 1773665700000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 2081.67, "quote_volume": 390.8115, "trades": 5, "taker_buy_volume": 1539.21, "taker_buy_quote": 289.37148}, {"ts": 1773665760000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 45598.18, "quote_volume": 8526.85966, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773665820000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 191568.69, "quote_volume": 36015.4395, "trades": 45, "taker_buy_volume": 175694.23, "taker_buy_quote": 33031.04102}, {"ts": 1773665880000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 10733.11, "quote_volume": 2020.40241, "trades": 6, "taker_buy_volume": 2577.73, "taker_buy_quote": 487.19097}, {"ts": 1773665940000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 109349.45, "quote_volume": 20557.6966, "trades": 83, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666000000, "open": 0.188, "high": 0.19, "low": 0.188, "close": 0.189, "volume": 83938.91, "quote_volume": 15843.75461, "trades": 110, "taker_buy_volume": 45546.54, "taker_buy_quote": 8614.21176}, {"ts": 1773666060000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 6865.8, "quote_volume": 1291.24419, "trades": 8, "taker_buy_volume": 473.79, "taker_buy_quote": 89.54631}, {"ts": 1773666120000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 7545.93, "quote_volume": 1418.63484, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666180000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 429379.71, "quote_volume": 80715.73746, "trades": 156, "taker_buy_volume": 117807.35, "taker_buy_quote": 22147.7818}, {"ts": 1773666240000, "open": 0.187, "high": 0.189, "low": 0.187, "close": 0.188, "volume": 185019.1, "quote_volume": 34793.14097, "trades": 52, "taker_buy_volume": 113346.43, "taker_buy_quote": 21324.29484}, {"ts": 1773666300000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 216.29, "quote_volume": 40.66252, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773666360000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 2692.44, "quote_volume": 508.57532, "trades": 4, "taker_buy_volume": 2396.6, "taker_buy_quote": 452.9574}, {"ts": 1773666420000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 12583.42, "quote_volume": 2367.3994, "trades": 12, "taker_buy_volume": 1716.44, "taker_buy_quote": 324.40716}, {"ts": 1773666480000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 90919.41, "quote_volume": 17093.08104, "trades": 51, "taker_buy_volume": 231.96, "taker_buy_quote": 43.84044}, {"ts": 1773666540000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 1437.23, "quote_volume": 270.73784, "trades": 4, "taker_buy_volume": 538.6, "taker_buy_quote": 101.7954}, {"ts": 1773666600000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 6852.28, "quote_volume": 1288.88377, "trades": 9, "taker_buy_volume": 655.13, "taker_buy_quote": 123.81957}, {"ts": 1773666660000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 64818.06, "quote_volume": 12253.12588, "trades": 46, "taker_buy_volume": 60110.7, "taker_buy_quote": 11363.43484}, {"ts": 1773666720000, "open": 0.19, "high": 0.191, "low": 0.189, "close": 0.19, "volume": 400290.49, "quote_volume": 76063.34284, "trades": 183, "taker_buy_volume": 241246.9, "taker_buy_quote": 45851.71744}, {"ts": 1773666780000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 186142.32, "quote_volume": 35571.69648, "trades": 103, "taker_buy_volume": 134909.89, "taker_buy_quote": 25786.30235}, {"ts": 1773666840000, "open": 0.191, "high": 0.192, "low": 0.19, "close": 0.191, "volume": 479856.53, "quote_volume": 91654.67084, "trades": 222, "taker_buy_volume": 240949.53, "taker_buy_quote": 46024.49267}, {"ts": 1773666900000, "open": 0.191, "high": 0.192, "low": 0.19, "close": 0.19, "volume": 140118.99, "quote_volume": 26761.93595, "trades": 94, "taker_buy_volume": 107283.66, "taker_buy_quote": 20492.99805}, {"ts": 1773666960000, "open": 0.191, "high": 0.191, "low": 0.189, "close": 0.189, "volume": 135609.9, "quote_volume": 25763.42345, "trades": 120, "taker_buy_volume": 3868.31, "taker_buy_quote": 738.84721}, {"ts": 1773667020000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 170664.48, "quote_volume": 32425.60224, "trades": 53, "taker_buy_volume": 106822.03, "taker_buy_quote": 20296.1857}, {"ts": 1773667080000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 116546.17, "quote_volume": 22027.22613, "trades": 163, "taker_buy_volume": 53014.35, "taker_buy_quote": 10019.71215}, {"ts": 1773667140000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 12843.75, "quote_volume": 2429.05101, "trades": 12, "taker_buy_volume": 1582.26, "taker_buy_quote": 300.6294}, {"ts": 1773667200000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 29582.79, "quote_volume": 5591.34231, "trades": 41, "taker_buy_volume": 195.0, "taker_buy_quote": 37.05}, {"ts": 1773667260000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 1627.67, "quote_volume": 308.20358, "trades": 7, "taker_buy_volume": 573.95, "taker_buy_quote": 109.0505}, {"ts": 1773667320000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 193528.07, "quote_volume": 36573.67889, "trades": 60, "taker_buy_volume": 70780.03, "taker_buy_quote": 13377.42567}, {"ts": 1773667380000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 627994.67, "quote_volume": 118047.49982, "trades": 284, "taker_buy_volume": 305551.42, "taker_buy_quote": 57443.66696}, {"ts": 1773667440000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 11088.76, "quote_volume": 2075.51395, "trades": 12, "taker_buy_volume": 1915.83, "taker_buy_quote": 360.17604}, {"ts": 1773667500000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 243.82, "quote_volume": 45.59434, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667560000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 4003.7, "quote_volume": 748.6919, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667620000, "open": 0.187, "high": 0.189, "low": 0.187, "close": 0.189, "volume": 199002.3, "quote_volume": 37413.14257, "trades": 107, "taker_buy_volume": 177518.89, "taker_buy_quote": 33374.44804}, {"ts": 1773667680000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 1602.8, "quote_volume": 301.33449, "trades": 6, "taker_buy_volume": 8.09, "taker_buy_quote": 1.52901}, {"ts": 1773667740000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 3620.6, "quote_volume": 680.6728, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773667800000, "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.188, "volume": 56919.81, "quote_volume": 10700.76284, "trades": 142, "taker_buy_volume": 11290.8, "taker_buy_quote": 2123.40861}, {"ts": 1773667860000, "open": 0.188, "high": 0.19, "low": 0.188, "close": 0.189, "volume": 262718.21, "quote_volume": 49641.83216, "trades": 155, "taker_buy_volume": 75076.48, "taker_buy_quote": 14203.18979}, {"ts": 1773667920000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 53894.26, "quote_volume": 10186.01514, "trades": 35, "taker_buy_volume": 53894.26, "taker_buy_quote": 10186.01514}, {"ts": 1773667980000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 108520.6, "quote_volume": 20510.57541, "trades": 55, "taker_buy_volume": 26996.45, "taker_buy_quote": 5102.51106}, {"ts": 1773668040000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 13913.24, "quote_volume": 2632.20591, "trades": 6, "taker_buy_volume": 2603.55, "taker_buy_quote": 494.6745}, {"ts": 1773668100000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 45621.14, "quote_volume": 8678.15677, "trades": 51, "taker_buy_volume": 44775.83, "taker_buy_quote": 8517.54787}, {"ts": 1773668160000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 536817.66, "quote_volume": 101995.3869, "trades": 170, "taker_buy_volume": 122929.38, "taker_buy_quote": 23356.6137}, {"ts": 1773668220000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 7680.87, "quote_volume": 1462.906, "trades": 9, "taker_buy_volume": 3540.7, "taker_buy_quote": 676.2737}, {"ts": 1773668280000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 291.83, "quote_volume": 55.61858, "trades": 5, "taker_buy_volume": 170.88, "taker_buy_quote": 32.63808}, {"ts": 1773668340000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 36487.02, "quote_volume": 6932.6363, "trades": 96, "taker_buy_volume": 788.71, "taker_buy_quote": 149.9574}, {"ts": 1773668400000, "open": 0.19, "high": 0.191, "low": 0.189, "close": 0.189, "volume": 240404.96, "quote_volume": 45456.05667, "trades": 117, "taker_buy_volume": 113375.74, "taker_buy_quote": 21431.82882}, {"ts": 1773668460000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 9165.15, "quote_volume": 1733.82363, "trades": 14, "taker_buy_volume": 1610.28, "taker_buy_quote": 305.9532}, {"ts": 1773668520000, "open": 0.189, "high": 0.19, "low": 0.188, "close": 0.188, "volume": 209208.4, "quote_volume": 39555.6314, "trades": 89, "taker_buy_volume": 161852.38, "taker_buy_quote": 30605.95068}, {"ts": 1773668580000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 114334.45, "quote_volume": 21494.57666, "trades": 59, "taker_buy_volume": 27006.69, "taker_buy_quote": 5077.25772}, {"ts": 1773668640000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 2676.14, "quote_volume": 500.44464, "trades": 15, "taker_buy_volume": 6.46, "taker_buy_quote": 1.21448}, {"ts": 1773668700000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 3249.88, "quote_volume": 609.89867, "trades": 9, "taker_buy_volume": 2171.11, "taker_buy_quote": 408.16868}, {"ts": 1773668760000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 5481.86, "quote_volume": 1029.34534, "trades": 9, "taker_buy_volume": 4237.52, "taker_buy_quote": 796.65376}, {"ts": 1773668820000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 19556.61, "quote_volume": 3676.64268, "trades": 19, "taker_buy_volume": 19556.61, "taker_buy_quote": 3676.64268}, {"ts": 1773668880000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 128461.56, "quote_volume": 24150.89136, "trades": 35, "taker_buy_volume": 236.16, "taker_buy_quote": 44.51616}, {"ts": 1773668940000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1950.81, "quote_volume": 364.80147, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773669000000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 11533.11, "quote_volume": 2156.69157, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773669060000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 203833.49, "quote_volume": 38115.69207, "trades": 201, "taker_buy_volume": 39705.97, "taker_buy_quote": 7425.01639}, {"ts": 1773669120000, "open": 0.187, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 170044.28, "quote_volume": 31620.85484, "trades": 112, "taker_buy_volume": 81290.58, "taker_buy_quote": 15122.66835}, {"ts": 1773669180000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 9722.85, "quote_volume": 1798.84495, "trades": 11, "taker_buy_volume": 117.7, "taker_buy_quote": 21.8922}, {"ts": 1773669240000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 3026.92, "quote_volume": 559.9802, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773669300000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 139416.36, "quote_volume": 25926.93027, "trades": 58, "taker_buy_volume": 88815.85, "taker_buy_quote": 16519.7481}, {"ts": 1773669360000, "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.187, "volume": 237303.61, "quote_volume": 44136.45762, "trades": 64, "taker_buy_volume": 149487.21, "taker_buy_quote": 27806.28911}, {"ts": 1773669420000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 2693.35, "quote_volume": 500.9631, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773669480000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 1132.33, "quote_volume": 211.60086, "trades": 3, "taker_buy_volume": 987.48, "taker_buy_quote": 184.65876}, {"ts": 1773669540000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 10994.98, "quote_volume": 2055.94941, "trades": 4, "taker_buy_volume": 10883.13, "taker_buy_quote": 2035.14531}, {"ts": 1773669600000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 43412.33, "quote_volume": 8118.09771, "trades": 51, "taker_buy_volume": 31918.34, "taker_buy_quote": 5968.72958}, {"ts": 1773669660000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 95798.87, "quote_volume": 17913.91179, "trades": 38, "taker_buy_volume": 3578.58, "taker_buy_quote": 669.19446}, {"ts": 1773669720000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 50201.57, "quote_volume": 9387.69359, "trades": 27, "taker_buy_volume": 44875.43, "taker_buy_quote": 8391.70541}, {"ts": 1773669780000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 10759.34, "quote_volume": 2022.51119, "trades": 4, "taker_buy_volume": 10514.61, "taker_buy_quote": 1976.74668}, {"ts": 1773669840000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 18904.7, "quote_volume": 3535.28643, "trades": 6, "taker_buy_volume": 107.53, "taker_buy_quote": 20.21564}, {"ts": 1773669900000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 744.5, "quote_volume": 139.2215, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773669960000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 2705.18, "quote_volume": 505.86866, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670020000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 268974.69, "quote_volume": 50585.84877, "trades": 88, "taker_buy_volume": 150950.28, "taker_buy_quote": 28397.25969}, {"ts": 1773670080000, "open": 0.188, "high": 0.19, "low": 0.188, "close": 0.19, "volume": 99261.62, "quote_volume": 18762.32094, "trades": 45, "taker_buy_volume": 98922.79, "taker_buy_quote": 18698.38931}, {"ts": 1773670140000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 91864.55, "quote_volume": 17362.45357, "trades": 123, "taker_buy_volume": 35354.98, "taker_buy_quote": 6682.14484}, {"ts": 1773670200000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 23057.83, "quote_volume": 4373.23893, "trades": 42, "taker_buy_volume": 15309.06, "taker_buy_quote": 2908.7214}, {"ts": 1773670260000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 340.18, "quote_volume": 64.29402, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670320000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 40962.04, "quote_volume": 7742.32856, "trades": 25, "taker_buy_volume": 30375.85, "taker_buy_quote": 5741.53865}, {"ts": 1773670380000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 10741.33, "quote_volume": 2020.59553, "trades": 11, "taker_buy_volume": 1225.49, "taker_buy_quote": 231.61761}, {"ts": 1773670440000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 4263.53, "quote_volume": 803.22896, "trades": 9, "taker_buy_volume": 1685.32, "taker_buy_quote": 318.52548}, {"ts": 1773670500000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 788.43, "quote_volume": 148.2436, "trades": 4, "taker_buy_volume": 18.76, "taker_buy_quote": 3.54564}, {"ts": 1773670560000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 74311.91, "quote_volume": 14043.80802, "trades": 53, "taker_buy_volume": 65937.95, "taker_buy_quote": 12462.27255}, {"ts": 1773670620000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 215.64, "quote_volume": 40.54032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670680000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 167.93, "quote_volume": 31.73877, "trades": 3, "taker_buy_volume": 167.93, "taker_buy_quote": 31.73877}, {"ts": 1773670740000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 21828.54, "quote_volume": 4115.77197, "trades": 57, "taker_buy_volume": 12445.48, "taker_buy_quote": 2351.75669}, {"ts": 1773670800000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 40231.71, "quote_volume": 7563.56148, "trades": 46, "taker_buy_volume": 37947.31, "taker_buy_quote": 7134.09428}, {"ts": 1773670860000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 21531.2, "quote_volume": 4058.16192, "trades": 63, "taker_buy_volume": 10296.32, "taker_buy_quote": 1946.00448}, {"ts": 1773670920000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 20024.87, "quote_volume": 3784.70043, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773670980000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 121272.43, "quote_volume": 22799.90897, "trades": 103, "taker_buy_volume": 10542.0, "taker_buy_quote": 1982.58813}, {"ts": 1773671040000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 5623.71, "quote_volume": 1057.54878, "trades": 10, "taker_buy_volume": 291.3, "taker_buy_quote": 55.0557}, {"ts": 1773671100000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 3959.62, "quote_volume": 743.955, "trades": 28, "taker_buy_volume": 9.04, "taker_buy_quote": 1.69952}, {"ts": 1773671160000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 104044.49, "quote_volume": 19560.36412, "trades": 60, "taker_buy_volume": 55120.65, "taker_buy_quote": 10362.6822}, {"ts": 1773671220000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 2234.66, "quote_volume": 420.12966, "trades": 5, "taker_buy_volume": 13.58, "taker_buy_quote": 2.56662}, {"ts": 1773671280000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 66932.03, "quote_volume": 12580.57795, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773671340000, "open": 0.187, "high": 0.188, "low": 0.186, "close": 0.186, "volume": 61745.23, "quote_volume": 11546.78058, "trades": 44, "taker_buy_volume": 485.98, "taker_buy_quote": 91.36424}, {"ts": 1773671400000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 47803.12, "quote_volume": 8876.78264, "trades": 56, "taker_buy_volume": 3262.29, "taker_buy_quote": 606.78594}, {"ts": 1773671460000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 123582.6, "quote_volume": 22993.50799, "trades": 46, "taker_buy_volume": 105443.1, "taker_buy_quote": 19619.56099}, {"ts": 1773671520000, "open": 0.186, "high": 0.188, "low": 0.186, "close": 0.187, "volume": 89840.01, "quote_volume": 16801.11798, "trades": 62, "taker_buy_volume": 20699.29, "taker_buy_quote": 3878.23024}, {"ts": 1773671580000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773671640000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 15083.75, "quote_volume": 2828.37826, "trades": 5, "taker_buy_volume": 7717.01, "taker_buy_quote": 1450.79788}, {"ts": 1773671700000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 12450.85, "quote_volume": 2340.39398, "trades": 5, "taker_buy_volume": 12085.03, "taker_buy_quote": 2271.98564}, {"ts": 1773671760000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 222.08, "quote_volume": 41.52896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773671820000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 316371.59, "quote_volume": 59147.19624, "trades": 105, "taker_buy_volume": 205881.42, "taker_buy_quote": 38499.82554}, {"ts": 1773671880000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 231218.73, "quote_volume": 43077.49061, "trades": 189, "taker_buy_volume": 141638.89, "taker_buy_quote": 26367.85659}, {"ts": 1773671940000, "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 131442.08, "quote_volume": 24448.73026, "trades": 89, "taker_buy_volume": 10560.58, "taker_buy_quote": 1964.77863}, {"ts": 1773672000000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 20480.43, "quote_volume": 3810.59751, "trades": 82, "taker_buy_volume": 1237.53, "taker_buy_quote": 231.41811}, {"ts": 1773672060000, "open": 0.187, "high": 0.187, "low": 0.185, "close": 0.185, "volume": 107494.29, "quote_volume": 19993.92636, "trades": 99, "taker_buy_volume": 355.38, "taker_buy_quote": 66.45606}, {"ts": 1773672120000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 68945.6, "quote_volume": 12820.58391, "trades": 148, "taker_buy_volume": 42484.5, "taker_buy_quote": 7902.117}, {"ts": 1773672180000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 120614.92, "quote_volume": 22435.89612, "trades": 76, "taker_buy_volume": 110182.4, "taker_buy_quote": 20495.4474}, {"ts": 1773672240000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 6115.7, "quote_volume": 1137.57367, "trades": 3, "taker_buy_volume": 53.47, "taker_buy_quote": 9.99889}, {"ts": 1773672300000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 974.73, "quote_volume": 182.27451, "trades": 4, "taker_buy_volume": 974.73, "taker_buy_quote": 182.27451}, {"ts": 1773672360000, "open": 0.186, "high": 0.188, "low": 0.186, "close": 0.188, "volume": 66751.6, "quote_volume": 12482.32676, "trades": 34, "taker_buy_volume": 65542.03, "taker_buy_quote": 12257.34674}, {"ts": 1773672420000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 105138.04, "quote_volume": 19660.95902, "trades": 32, "taker_buy_volume": 145.54, "taker_buy_quote": 27.36152}, {"ts": 1773672480000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 230076.27, "quote_volume": 43024.27749, "trades": 80, "taker_buy_volume": 157830.17, "taker_buy_quote": 29514.25679}, {"ts": 1773672540000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 2018.22, "quote_volume": 377.40714, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773672600000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 37858.67, "quote_volume": 7078.65592, "trades": 24, "taker_buy_volume": 1484.65, "taker_buy_quote": 277.62955}, {"ts": 1773672660000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 6207.38, "quote_volume": 1154.8639, "trades": 7, "taker_buy_volume": 291.22, "taker_buy_quote": 54.45814}, {"ts": 1773672720000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 105891.29, "quote_volume": 19801.67766, "trades": 40, "taker_buy_volume": 100760.89, "taker_buy_quote": 18842.29286}, {"ts": 1773672780000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 8965.57, "quote_volume": 1684.87685, "trades": 31, "taker_buy_volume": 8315.26, "taker_buy_quote": 1563.26888}, {"ts": 1773672840000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 11886.14, "quote_volume": 2244.68485, "trades": 15, "taker_buy_volume": 11744.6, "taker_buy_quote": 2218.07533}, {"ts": 1773672900000, "open": 0.188, "high": 0.19, "low": 0.188, "close": 0.19, "volume": 46034.6, "quote_volume": 8708.91441, "trades": 32, "taker_buy_volume": 45927.07, "taker_buy_quote": 8688.69877}, {"ts": 1773672960000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 107.26, "quote_volume": 20.3794, "trades": 1, "taker_buy_volume": 107.26, "taker_buy_quote": 20.3794}, {"ts": 1773673020000, "open": 0.19, "high": 0.192, "low": 0.19, "close": 0.191, "volume": 196670.58, "quote_volume": 37471.80495, "trades": 188, "taker_buy_volume": 185843.19, "taker_buy_quote": 35409.99695}, {"ts": 1773673080000, "open": 0.191, "high": 0.192, "low": 0.19, "close": 0.191, "volume": 360478.65, "quote_volume": 68851.36266, "trades": 248, "taker_buy_volume": 122122.27, "taker_buy_quote": 23325.40565}, {"ts": 1773673140000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 5133.22, "quote_volume": 978.90426, "trades": 31, "taker_buy_volume": 3592.46, "taker_buy_quote": 686.15986}, {"ts": 1773673200000, "open": 0.191, "high": 0.191, "low": 0.189, "close": 0.19, "volume": 106018.1, "quote_volume": 20160.56227, "trades": 177, "taker_buy_volume": 55930.67, "taker_buy_quote": 10636.34255}, {"ts": 1773673260000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 11845.47, "quote_volume": 2262.48477, "trades": 55, "taker_buy_volume": 11845.47, "taker_buy_quote": 2262.48477}, {"ts": 1773673320000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 9315.21, "quote_volume": 1776.89695, "trades": 20, "taker_buy_volume": 7007.05, "taker_buy_quote": 1338.34655}, {"ts": 1773673380000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 35841.32, "quote_volume": 6845.9905, "trades": 67, "taker_buy_volume": 7935.7, "taker_buy_quote": 1516.01708}, {"ts": 1773673440000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 1020.49, "quote_volume": 194.92632, "trades": 7, "taker_buy_volume": 12.73, "taker_buy_quote": 2.44416}, {"ts": 1773673500000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 21570.35, "quote_volume": 4119.94205, "trades": 62, "taker_buy_volume": 5.2, "taker_buy_quote": 0.9984}, {"ts": 1773673560000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 124988.44, "quote_volume": 23873.2443, "trades": 27, "taker_buy_volume": 121149.53, "taker_buy_quote": 23140.01249}, {"ts": 1773673620000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 17590.45, "quote_volume": 3359.77595, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773673680000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 148967.8, "quote_volume": 28354.51329, "trades": 82, "taker_buy_volume": 9407.76, "taker_buy_quote": 1796.88216}, {"ts": 1773673740000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 9369.04, "quote_volume": 1790.38257, "trades": 21, "taker_buy_volume": 9198.07, "taker_buy_quote": 1757.7273}, {"ts": 1773673800000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 10131.8, "quote_volume": 1935.74746, "trades": 50, "taker_buy_volume": 3399.85, "taker_buy_quote": 649.94501}, {"ts": 1773673860000, "open": 0.191, "high": 0.191, "low": 0.189, "close": 0.19, "volume": 99178.93, "quote_volume": 18847.53527, "trades": 151, "taker_buy_volume": 48552.35, "taker_buy_quote": 9225.06293}, {"ts": 1773673920000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 29269.02, "quote_volume": 5560.86748, "trades": 43, "taker_buy_volume": 2223.16, "taker_buy_quote": 422.4004}, {"ts": 1773673980000, "open": 0.19, "high": 0.191, "low": 0.189, "close": 0.19, "volume": 23747.49, "quote_volume": 4511.80845, "trades": 31, "taker_buy_volume": 23259.59, "taker_buy_quote": 4419.36669}, {"ts": 1773674040000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 150945.47, "quote_volume": 28679.6393, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773674100000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 34170.29, "quote_volume": 6474.95395, "trades": 16, "taker_buy_volume": 16769.14, "taker_buy_quote": 3186.1366}, {"ts": 1773674160000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 1202.73, "quote_volume": 227.359, "trades": 5, "taker_buy_volume": 43.03, "taker_buy_quote": 8.1757}, {"ts": 1773674220000, "open": 0.189, "high": 0.191, "low": 0.189, "close": 0.19, "volume": 97483.45, "quote_volume": 18525.97427, "trades": 57, "taker_buy_volume": 94984.6, "taker_buy_quote": 18051.43313}, {"ts": 1773674280000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 6304.07, "quote_volume": 1197.7733, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773674340000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 129288.03, "quote_volume": 24572.15535, "trades": 53, "taker_buy_volume": 122947.75, "taker_buy_quote": 23367.50215}, {"ts": 1773674400000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 780.38, "quote_volume": 148.56015, "trades": 4, "taker_buy_volume": 287.95, "taker_buy_quote": 54.99845}, {"ts": 1773674460000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 1060.07, "quote_volume": 201.43731, "trades": 3, "taker_buy_volume": 24.01, "taker_buy_quote": 4.58591}, {"ts": 1773674520000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 6985.15, "quote_volume": 1327.51466, "trades": 11, "taker_buy_volume": 336.16, "taker_buy_quote": 64.20656}, {"ts": 1773674580000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 74299.35, "quote_volume": 14116.70233, "trades": 91, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773674640000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 940.38, "quote_volume": 178.13414, "trades": 4, "taker_buy_volume": 402.32, "taker_buy_quote": 76.4408}, {"ts": 1773674700000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 26748.67, "quote_volume": 5055.49863, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773674760000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 15090.7, "quote_volume": 2852.34269, "trades": 55, "taker_buy_volume": 200.39, "taker_buy_quote": 38.0741}, {"ts": 1773674820000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 12973.11, "quote_volume": 2453.94266, "trades": 52, "taker_buy_volume": 2024.87, "taker_buy_quote": 384.7253}, {"ts": 1773674880000, "open": 0.189, "high": 0.19, "low": 0.188, "close": 0.189, "volume": 87107.66, "quote_volume": 16462.97322, "trades": 43, "taker_buy_volume": 5696.94, "taker_buy_quote": 1076.73466}, {"ts": 1773674940000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 1894.9, "quote_volume": 358.1231, "trades": 8, "taker_buy_volume": 1881.9, "taker_buy_quote": 355.6791}, {"ts": 1773675000000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 171072.94, "quote_volume": 32234.78648, "trades": 69, "taker_buy_volume": 72759.4, "taker_buy_quote": 13751.5266}, {"ts": 1773675060000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 2988.73, "quote_volume": 563.9466, "trades": 11, "taker_buy_volume": 2065.36, "taker_buy_quote": 390.35304}, {"ts": 1773675120000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 509.54, "quote_volume": 96.28106, "trades": 4, "taker_buy_volume": 487.54, "taker_buy_quote": 92.14506}, {"ts": 1773675180000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 208535.94, "quote_volume": 39202.44046, "trades": 162, "taker_buy_volume": 72915.37, "taker_buy_quote": 13708.08956}, {"ts": 1773675240000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 2482.56, "quote_volume": 465.20388, "trades": 5, "taker_buy_volume": 965.16, "taker_buy_quote": 181.45008}, {"ts": 1773675300000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 8088.76, "quote_volume": 1520.62688, "trades": 14, "taker_buy_volume": 8028.76, "taker_buy_quote": 1509.40688}, {"ts": 1773675360000, "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.188, "volume": 87800.97, "quote_volume": 16506.22165, "trades": 50, "taker_buy_volume": 83022.05, "taker_buy_quote": 15610.63779}, {"ts": 1773675420000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 428.96, "quote_volume": 80.64448, "trades": 2, "taker_buy_volume": 428.96, "taker_buy_quote": 80.64448}, {"ts": 1773675480000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 2756.1, "quote_volume": 518.1403, "trades": 5, "taker_buy_volume": 2749.6, "taker_buy_quote": 516.9248}, {"ts": 1773675540000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 9901.25, "quote_volume": 1851.53375, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675600000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 7706.89, "quote_volume": 1441.18843, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675660000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 109553.87, "quote_volume": 20486.16617, "trades": 100, "taker_buy_volume": 66512.83, "taker_buy_quote": 12437.89921}, {"ts": 1773675720000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 157541.14, "quote_volume": 29461.57453, "trades": 44, "taker_buy_volume": 103533.43, "taker_buy_quote": 19362.13276}, {"ts": 1773675780000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 531.91, "quote_volume": 99.99908, "trades": 1, "taker_buy_volume": 531.91, "taker_buy_quote": 99.99908}, {"ts": 1773675840000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 496.7, "quote_volume": 93.3796, "trades": 2, "taker_buy_volume": 496.7, "taker_buy_quote": 93.3796}, {"ts": 1773675900000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773675960000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 2162.33, "quote_volume": 405.73288, "trades": 5, "taker_buy_volume": 1377.17, "taker_buy_quote": 258.90796}, {"ts": 1773676020000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 10248.26, "quote_volume": 1922.59416, "trades": 6, "taker_buy_volume": 6169.54, "taker_buy_quote": 1159.87352}, {"ts": 1773676080000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 382.2, "quote_volume": 71.52459, "trades": 2, "taker_buy_volume": 53.19, "taker_buy_quote": 9.99972}, {"ts": 1773676140000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 196549.76, "quote_volume": 36754.80512, "trades": 107, "taker_buy_volume": 12986.79, "taker_buy_quote": 2428.52973}, {"ts": 1773676200000, "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 78757.75, "quote_volume": 14631.2729, "trades": 175, "taker_buy_volume": 855.43, "taker_buy_quote": 159.22768}, {"ts": 1773676260000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 4912.26, "quote_volume": 908.88669, "trades": 10, "taker_buy_volume": 118.59, "taker_buy_quote": 22.05774}, {"ts": 1773676320000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 143920.7, "quote_volume": 26812.4958, "trades": 42, "taker_buy_volume": 141812.26, "taker_buy_quote": 26420.32596}, {"ts": 1773676380000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 83366.7, "quote_volume": 15504.59662, "trades": 25, "taker_buy_volume": 299.29, "taker_buy_quote": 55.66794}, {"ts": 1773676440000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 333.89, "quote_volume": 62.07465, "trades": 2, "taker_buy_volume": 305.0, "taker_buy_quote": 56.73}, {"ts": 1773676500000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 18234.17, "quote_volume": 3373.57647, "trades": 6, "taker_buy_volume": 255.02, "taker_buy_quote": 47.43372}, {"ts": 1773676560000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773676620000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 326.07, "quote_volume": 60.64902, "trades": 1, "taker_buy_volume": 326.07, "taker_buy_quote": 60.64902}, {"ts": 1773676680000, "open": 0.186, "high": 0.186, "low": 0.183, "close": 0.184, "volume": 511669.25, "quote_volume": 94471.04459, "trades": 217, "taker_buy_volume": 86874.14, "taker_buy_quote": 16018.64887}, {"ts": 1773676740000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 2560.78, "quote_volume": 473.53668, "trades": 3, "taker_buy_volume": 2353.16, "taker_buy_quote": 435.3346}, {"ts": 1773676800000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 6517.08, "quote_volume": 1201.49754, "trades": 9, "taker_buy_volume": 2354.82, "taker_buy_quote": 435.6417}, {"ts": 1773676860000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 108.04, "quote_volume": 19.9874, "trades": 1, "taker_buy_volume": 108.04, "taker_buy_quote": 19.9874}, {"ts": 1773676920000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 7021.19, "quote_volume": 1291.95304, "trades": 14, "taker_buy_volume": 54.08, "taker_buy_quote": 10.0048}, {"ts": 1773676980000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 32506.19, "quote_volume": 5982.62042, "trades": 50, "taker_buy_volume": 1481.46, "taker_buy_quote": 274.0701}, {"ts": 1773677040000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 4501.57, "quote_volume": 829.1584, "trades": 9, "taker_buy_volume": 869.52, "taker_buy_quote": 160.8612}, {"ts": 1773677100000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 1099.34, "quote_volume": 202.27856, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677160000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 170491.03, "quote_volume": 31370.3573, "trades": 107, "taker_buy_volume": 87008.61, "taker_buy_quote": 16009.59202}, {"ts": 1773677220000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 109.58, "quote_volume": 20.16272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677280000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677340000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 800.06, "quote_volume": 147.21104, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677400000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 108.1, "quote_volume": 19.9985, "trades": 1, "taker_buy_volume": 108.1, "taker_buy_quote": 19.9985}, {"ts": 1773677460000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 2334.59, "quote_volume": 431.14007, "trades": 4, "taker_buy_volume": 1575.51, "taker_buy_quote": 291.46935}, {"ts": 1773677520000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 4803.21, "quote_volume": 883.79064, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773677580000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 1596.62, "quote_volume": 295.22135, "trades": 2, "taker_buy_volume": 1443.27, "taker_buy_quote": 267.00495}, {"ts": 1773677640000, "open": 0.184, "high": 0.185, "low": 0.183, "close": 0.184, "volume": 156318.48, "quote_volume": 28766.97278, "trades": 134, "taker_buy_volume": 78853.62, "taker_buy_quote": 14513.75374}, {"ts": 1773677700000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 20982.34, "quote_volume": 3867.47385, "trades": 39, "taker_buy_volume": 18739.03, "taker_buy_quote": 3454.70481}, {"ts": 1773677760000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 81972.99, "quote_volume": 15179.03473, "trades": 52, "taker_buy_volume": 81972.99, "taker_buy_quote": 15179.03473}, {"ts": 1773677820000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 6314.96, "quote_volume": 1174.58256, "trades": 6, "taker_buy_volume": 6314.96, "taker_buy_quote": 1174.58256}, {"ts": 1773677880000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 18903.83, "quote_volume": 3506.51075, "trades": 22, "taker_buy_volume": 9302.2, "taker_buy_quote": 1730.2092}, {"ts": 1773677940000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 15596.5, "quote_volume": 2888.9667, "trades": 11, "taker_buy_volume": 3614.2, "taker_buy_quote": 672.2412}, {"ts": 1773678000000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 5383.9, "quote_volume": 1000.50899, "trades": 5, "taker_buy_volume": 4487.49, "taker_buy_quote": 834.67314}, {"ts": 1773678060000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 6710.83, "quote_volume": 1246.8488, "trades": 5, "taker_buy_volume": 5345.25, "taker_buy_quote": 994.2165}, {"ts": 1773678120000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 215090.98, "quote_volume": 40011.33236, "trades": 109, "taker_buy_volume": 126136.78, "taker_buy_quote": 23465.85116}, {"ts": 1773678180000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 6078.84, "quote_volume": 1136.07902, "trades": 7, "taker_buy_volume": 5414.78, "taker_buy_quote": 1012.56386}, {"ts": 1773678240000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 546.02, "quote_volume": 101.55972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678300000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 57464.45, "quote_volume": 10687.89049, "trades": 59, "taker_buy_volume": 45877.42, "taker_buy_quote": 8533.20012}, {"ts": 1773678360000, "open": 0.185, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 108165.44, "quote_volume": 20121.92755, "trades": 86, "taker_buy_volume": 98455.14, "taker_buy_quote": 18316.08592}, {"ts": 1773678420000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 367.79, "quote_volume": 68.77673, "trades": 2, "taker_buy_volume": 367.79, "taker_buy_quote": 68.77673}, {"ts": 1773678480000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678540000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1088.98, "quote_volume": 202.55028, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678600000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 141263.78, "quote_volume": 26262.91988, "trades": 81, "taker_buy_volume": 2885.13, "taker_buy_quote": 536.63418}, {"ts": 1773678660000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 107093.89, "quote_volume": 19812.36965, "trades": 149, "taker_buy_volume": 54175.53, "taker_buy_quote": 10022.47305}, {"ts": 1773678720000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 1302.41, "quote_volume": 241.04966, "trades": 4, "taker_buy_volume": 103.81, "taker_buy_quote": 19.30866}, {"ts": 1773678780000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 8013.97, "quote_volume": 1484.37742, "trades": 5, "taker_buy_volume": 1792.97, "taker_buy_quote": 333.49242}, {"ts": 1773678840000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 2382.35, "quote_volume": 440.73475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678900000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 877.86, "quote_volume": 162.4041, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773678960000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 59360.59, "quote_volume": 10984.29757, "trades": 173, "taker_buy_volume": 2588.42, "taker_buy_quote": 481.44612}, {"ts": 1773679020000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 186072.54, "quote_volume": 34423.66701, "trades": 97, "taker_buy_volume": 177593.13, "taker_buy_quote": 32854.97616}, {"ts": 1773679080000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 834.65, "quote_volume": 154.87195, "trades": 3, "taker_buy_volume": 461.7, "taker_buy_quote": 85.8762}, {"ts": 1773679140000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1112.33, "quote_volume": 205.78105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679200000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 200.48, "quote_volume": 37.0888, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679260000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 133963.57, "quote_volume": 24916.69512, "trades": 64, "taker_buy_volume": 26305.27, "taker_buy_quote": 4892.78022}, {"ts": 1773679320000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 17366.95, "quote_volume": 3230.3191, "trades": 21, "taker_buy_volume": 17329.98, "taker_buy_quote": 3223.44268}, {"ts": 1773679380000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 3021.04, "quote_volume": 563.14316, "trades": 5, "taker_buy_volume": 1229.72, "taker_buy_quote": 229.95764}, {"ts": 1773679440000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 159.81, "quote_volume": 29.88447, "trades": 1, "taker_buy_volume": 159.81, "taker_buy_quote": 29.88447}, {"ts": 1773679500000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 106.95, "quote_volume": 19.99965, "trades": 1, "taker_buy_volume": 106.95, "taker_buy_quote": 19.99965}, {"ts": 1773679560000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679620000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 16808.68, "quote_volume": 3143.21718, "trades": 9, "taker_buy_volume": 16802.7, "taker_buy_quote": 3142.1049}, {"ts": 1773679680000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 733.94, "quote_volume": 136.98683, "trades": 6, "taker_buy_volume": 473.99, "taker_buy_quote": 88.63613}, {"ts": 1773679740000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679800000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 9.38, "quote_volume": 1.74468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773679860000, "open": 0.186, "high": 0.188, "low": 0.186, "close": 0.188, "volume": 51992.69, "quote_volume": 9736.17397, "trades": 57, "taker_buy_volume": 43626.44, "taker_buy_quote": 8172.79856}, {"ts": 1773679920000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 193723.86, "quote_volume": 36430.50577, "trades": 131, "taker_buy_volume": 77267.92, "taker_buy_quote": 14536.78905}, {"ts": 1773679980000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 198620.26, "quote_volume": 37338.16325, "trades": 62, "taker_buy_volume": 53.19, "taker_buy_quote": 9.99972}, {"ts": 1773680040000, "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.187, "volume": 101785.06, "quote_volume": 19135.40517, "trades": 97, "taker_buy_volume": 82912.42, "taker_buy_quote": 15587.8013}, {"ts": 1773680100000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 2508.07, "quote_volume": 470.9676, "trades": 15, "taker_buy_volume": 1958.51, "taker_buy_quote": 368.19988}, {"ts": 1773680160000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 37.33, "quote_volume": 7.01804, "trades": 1, "taker_buy_volume": 37.33, "taker_buy_quote": 7.01804}, {"ts": 1773680220000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680280000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 2126.69, "quote_volume": 398.20475, "trades": 3, "taker_buy_volume": 513.72, "taker_buy_quote": 96.57936}, {"ts": 1773680340000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 322.59, "quote_volume": 60.32433, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680400000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 4469.51, "quote_volume": 840.04891, "trades": 17, "taker_buy_volume": 4250.54, "taker_buy_quote": 799.10152}, {"ts": 1773680460000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 16340.57, "quote_volume": 3072.02716, "trades": 57, "taker_buy_volume": 10442.82, "taker_buy_quote": 1963.25016}, {"ts": 1773680520000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 134554.55, "quote_volume": 25296.78874, "trades": 23, "taker_buy_volume": 130508.45, "taker_buy_quote": 24536.12194}, {"ts": 1773680580000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 2343.77, "quote_volume": 440.62876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680640000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 200127.38, "quote_volume": 37624.2374, "trades": 101, "taker_buy_volume": 50308.22, "taker_buy_quote": 9458.23532}, {"ts": 1773680700000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 10955.11, "quote_volume": 2069.17844, "trades": 4, "taker_buy_volume": 9617.76, "taker_buy_quote": 1817.75664}, {"ts": 1773680760000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 40690.38, "quote_volume": 7650.11232, "trades": 107, "taker_buy_volume": 31176.99, "taker_buy_quote": 5861.595}, {"ts": 1773680820000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1004.82, "quote_volume": 188.90616, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680880000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 84655.93, "quote_volume": 15911.82298, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773680940000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 5692.18, "quote_volume": 1067.21497, "trades": 6, "taker_buy_volume": 2777.31, "taker_buy_quote": 522.13428}, {"ts": 1773681000000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 110972.96, "quote_volume": 20862.91648, "trades": 33, "taker_buy_volume": 108638.37, "taker_buy_quote": 20424.01356}, {"ts": 1773681060000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 101618.96, "quote_volume": 19104.33267, "trades": 67, "taker_buy_volume": 19344.57, "taker_buy_quote": 3636.77916}, {"ts": 1773681120000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 143692.1, "quote_volume": 27014.1148, "trades": 61, "taker_buy_volume": 133031.32, "taker_buy_quote": 25009.88816}, {"ts": 1773681180000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 1365.28, "quote_volume": 257.82344, "trades": 3, "taker_buy_volume": 1150.8, "taker_buy_quote": 217.5012}, {"ts": 1773681240000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 93580.49, "quote_volume": 17593.13212, "trades": 40, "taker_buy_volume": 13893.19, "taker_buy_quote": 2611.91972}, {"ts": 1773681300000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 2972.2, "quote_volume": 561.7458, "trades": 4, "taker_buy_volume": 2972.2, "taker_buy_quote": 561.7458}, {"ts": 1773681360000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 5576.81, "quote_volume": 1048.44028, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681420000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 74879.19, "quote_volume": 14079.83012, "trades": 46, "taker_buy_volume": 70555.83, "taker_buy_quote": 13267.03844}, {"ts": 1773681480000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 4411.33, "quote_volume": 829.61311, "trades": 13, "taker_buy_volume": 283.07, "taker_buy_quote": 53.50023}, {"ts": 1773681540000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 106.96, "quote_volume": 20.21544, "trades": 1, "taker_buy_volume": 106.96, "taker_buy_quote": 20.21544}, {"ts": 1773681600000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 7789.46, "quote_volume": 1464.41848, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681660000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 23.38, "quote_volume": 4.39544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681720000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 137.73, "quote_volume": 25.89324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773681780000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 5752.8, "quote_volume": 1086.91046, "trades": 4, "taker_buy_volume": 5384.06, "taker_buy_quote": 1017.58734}, {"ts": 1773681840000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 706.7, "quote_volume": 133.45992, "trades": 6, "taker_buy_volume": 600.32, "taker_buy_quote": 113.46048}, {"ts": 1773681900000, "open": 0.188, "high": 0.19, "low": 0.188, "close": 0.19, "volume": 241559.12, "quote_volume": 45653.91389, "trades": 102, "taker_buy_volume": 164953.75, "taker_buy_quote": 31176.70659}, {"ts": 1773681960000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 144826.3, "quote_volume": 27371.52473, "trades": 35, "taker_buy_volume": 48660.54, "taker_buy_quote": 9196.84206}, {"ts": 1773682020000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 1329.14, "quote_volume": 251.26037, "trades": 6, "taker_buy_volume": 52.91, "taker_buy_quote": 10.0529}, {"ts": 1773682080000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 236002.69, "quote_volume": 44612.85191, "trades": 88, "taker_buy_volume": 161775.77, "taker_buy_quote": 30583.96403}, {"ts": 1773682140000, "open": 0.189, "high": 0.19, "low": 0.188, "close": 0.189, "volume": 289048.25, "quote_volume": 54627.00174, "trades": 98, "taker_buy_volume": 94065.6, "taker_buy_quote": 17781.75915}, {"ts": 1773682200000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 21479.04, "quote_volume": 4072.64934, "trades": 11, "taker_buy_volume": 13110.78, "taker_buy_quote": 2491.0482}, {"ts": 1773682260000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 1432.53, "quote_volume": 271.02597, "trades": 4, "taker_buy_volume": 277.8, "taker_buy_quote": 52.782}, {"ts": 1773682320000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 94144.91, "quote_volume": 17793.70719, "trades": 75, "taker_buy_volume": 19972.44, "taker_buy_quote": 3775.11036}, {"ts": 1773682380000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 162906.86, "quote_volume": 30789.17003, "trades": 39, "taker_buy_volume": 6002.7, "taker_buy_quote": 1134.5103}, {"ts": 1773682440000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 3358.34, "quote_volume": 632.86544, "trades": 6, "taker_buy_volume": 1497.52, "taker_buy_quote": 283.03128}, {"ts": 1773682500000, "open": 0.188, "high": 0.19, "low": 0.188, "close": 0.188, "volume": 203701.15, "quote_volume": 38504.4565, "trades": 143, "taker_buy_volume": 128085.88, "taker_buy_quote": 24214.003}, {"ts": 1773682560000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 677.35, "quote_volume": 127.48513, "trades": 5, "taker_buy_volume": 143.33, "taker_buy_quote": 27.08937}, {"ts": 1773682620000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 2782.39, "quote_volume": 525.87171, "trades": 7, "taker_buy_volume": 2782.39, "taker_buy_quote": 525.87171}, {"ts": 1773682680000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 202758.54, "quote_volume": 38321.36406, "trades": 58, "taker_buy_volume": 69211.72, "taker_buy_quote": 13081.01508}, {"ts": 1773682740000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 163102.71, "quote_volume": 30826.37959, "trades": 134, "taker_buy_volume": 147325.06, "taker_buy_quote": 27844.43634}, {"ts": 1773682800000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 177249.59, "quote_volume": 33500.17251, "trades": 65, "taker_buy_volume": 71042.09, "taker_buy_quote": 13426.95501}, {"ts": 1773682860000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 56772.0, "quote_volume": 10728.6933, "trades": 17, "taker_buy_volume": 53649.77, "taker_buy_quote": 10139.80653}, {"ts": 1773682920000, "open": 0.189, "high": 0.191, "low": 0.189, "close": 0.191, "volume": 87029.97, "quote_volume": 16546.87323, "trades": 46, "taker_buy_volume": 77954.8, "taker_buy_quote": 14831.45199}, {"ts": 1773682980000, "open": 0.19, "high": 0.192, "low": 0.189, "close": 0.191, "volume": 495104.43, "quote_volume": 94334.76864, "trades": 314, "taker_buy_volume": 331235.41, "taker_buy_quote": 63069.68844}, {"ts": 1773683040000, "open": 0.191, "high": 0.192, "low": 0.19, "close": 0.192, "volume": 199090.63, "quote_volume": 38026.77831, "trades": 51, "taker_buy_volume": 133057.02, "taker_buy_quote": 25414.41165}, {"ts": 1773683100000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 7904.07, "quote_volume": 1509.67737, "trades": 32, "taker_buy_volume": 609.97, "taker_buy_quote": 116.50427}, {"ts": 1773683160000, "open": 0.191, "high": 0.191, "low": 0.189, "close": 0.19, "volume": 411031.25, "quote_volume": 78097.61782, "trades": 208, "taker_buy_volume": 152700.78, "taker_buy_quote": 29015.35709}, {"ts": 1773683220000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 275186.92, "quote_volume": 52542.01177, "trades": 86, "taker_buy_volume": 203291.77, "taker_buy_quote": 38811.43665}, {"ts": 1773683280000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 206070.06, "quote_volume": 39154.28259, "trades": 121, "taker_buy_volume": 17222.38, "taker_buy_quote": 3273.22339}, {"ts": 1773683340000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 237417.93, "quote_volume": 45111.81858, "trades": 92, "taker_buy_volume": 173817.77, "taker_buy_quote": 33027.78818}, {"ts": 1773683400000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 132266.04, "quote_volume": 25128.74033, "trades": 131, "taker_buy_volume": 68256.91, "taker_buy_quote": 12968.8129}, {"ts": 1773683460000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 1474.61, "quote_volume": 280.1759, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683520000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 304.51, "quote_volume": 57.8569, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683580000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683640000, "open": 0.191, "high": 0.191, "low": 0.189, "close": 0.191, "volume": 125265.6, "quote_volume": 23808.94486, "trades": 116, "taker_buy_volume": 52631.51, "taker_buy_quote": 10008.52939}, {"ts": 1773683700000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 86194.34, "quote_volume": 16375.69488, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683760000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 91092.67, "quote_volume": 17307.43674, "trades": 27, "taker_buy_volume": 86182.1, "taker_buy_quote": 16374.599}, {"ts": 1773683820000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773683880000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 58599.48, "quote_volume": 11133.10671, "trades": 27, "taker_buy_volume": 2367.1, "taker_buy_quote": 449.749}, {"ts": 1773683940000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 149521.79, "quote_volume": 28409.1401, "trades": 52, "taker_buy_volume": 82605.56, "taker_buy_quote": 15695.0564}, {"ts": 1773684000000, "open": 0.189, "high": 0.191, "low": 0.189, "close": 0.19, "volume": 251918.09, "quote_volume": 47865.15541, "trades": 102, "taker_buy_volume": 156678.65, "taker_buy_quote": 29770.33798}, {"ts": 1773684060000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 201520.22, "quote_volume": 38288.8418, "trades": 86, "taker_buy_volume": 124085.26, "taker_buy_quote": 23576.1994}, {"ts": 1773684120000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 53472.95, "quote_volume": 10159.6527, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684180000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 3393.81, "quote_volume": 641.73287, "trades": 6, "taker_buy_volume": 302.78, "taker_buy_quote": 57.5282}, {"ts": 1773684240000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 412.84, "quote_volume": 78.02676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684300000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 78755.98, "quote_volume": 14884.92883, "trades": 94, "taker_buy_volume": 7368.56, "taker_buy_quote": 1392.70645}, {"ts": 1773684360000, "open": 0.189, "high": 0.191, "low": 0.188, "close": 0.191, "volume": 179256.84, "quote_volume": 34132.02281, "trades": 105, "taker_buy_volume": 175120.49, "taker_buy_quote": 33343.64613}, {"ts": 1773684420000, "open": 0.191, "high": 0.192, "low": 0.187, "close": 0.188, "volume": 1495276.87, "quote_volume": 282378.28959, "trades": 687, "taker_buy_volume": 490916.36, "taker_buy_quote": 92589.50631}, {"ts": 1773684480000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 10750.87, "quote_volume": 2024.33407, "trades": 11, "taker_buy_volume": 3170.51, "taker_buy_quote": 599.22639}, {"ts": 1773684540000, "open": 0.189, "high": 0.19, "low": 0.188, "close": 0.189, "volume": 134784.24, "quote_volume": 25474.24649, "trades": 101, "taker_buy_volume": 106718.7, "taker_buy_quote": 20169.88693}, {"ts": 1773684600000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 92805.71, "quote_volume": 17540.27919, "trades": 60, "taker_buy_volume": 52772.65, "taker_buy_quote": 9974.03085}, {"ts": 1773684660000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 151488.48, "quote_volume": 28630.87904, "trades": 67, "taker_buy_volume": 100117.1, "taker_buy_quote": 18922.1319}, {"ts": 1773684720000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684780000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 806.96, "quote_volume": 151.70848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684840000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 891.34, "quote_volume": 167.57192, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773684900000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 43222.6, "quote_volume": 8168.51021, "trades": 52, "taker_buy_volume": 25630.7, "taker_buy_quote": 4844.2023}, {"ts": 1773684960000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 3427.68, "quote_volume": 647.83152, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685020000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 437.23, "quote_volume": 82.63647, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685080000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1064.55, "quote_volume": 201.19995, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685140000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 61.43, "quote_volume": 11.6717, "trades": 2, "taker_buy_volume": 61.43, "taker_buy_quote": 11.6717}, {"ts": 1773685200000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 2442.34, "quote_volume": 463.79647, "trades": 9, "taker_buy_volume": 2194.21, "taker_buy_quote": 416.8999}, {"ts": 1773685260000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 187.39, "quote_volume": 35.41671, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685320000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 94216.5, "quote_volume": 17900.93424, "trades": 71, "taker_buy_volume": 24948.47, "taker_buy_quote": 4740.2093}, {"ts": 1773685380000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 3337.27, "quote_volume": 634.0813, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685440000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 12343.41, "quote_volume": 2345.30025, "trades": 37, "taker_buy_volume": 52.35, "taker_buy_quote": 9.99885}, {"ts": 1773685500000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 661.35, "quote_volume": 126.13249, "trades": 4, "taker_buy_volume": 475.99, "taker_buy_quote": 90.91409}, {"ts": 1773685560000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 3471.35, "quote_volume": 662.81369, "trades": 4, "taker_buy_volume": 3257.19, "taker_buy_quote": 622.12329}, {"ts": 1773685620000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 14946.53, "quote_volume": 2842.89192, "trades": 35, "taker_buy_volume": 3051.22, "taker_buy_quote": 582.78302}, {"ts": 1773685680000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 157359.24, "quote_volume": 29925.52169, "trades": 98, "taker_buy_volume": 123734.12, "taker_buy_quote": 23536.74889}, {"ts": 1773685740000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 89679.32, "quote_volume": 17038.39947, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773685800000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 855.25, "quote_volume": 161.95804, "trades": 6, "taker_buy_volume": 315.79, "taker_buy_quote": 60.0001}, {"ts": 1773685860000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 1981.6, "quote_volume": 376.02765, "trades": 10, "taker_buy_volume": 1505.25, "taker_buy_quote": 285.9975}, {"ts": 1773685920000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 265.1, "quote_volume": 50.31642, "trades": 4, "taker_buy_volume": 212.52, "taker_buy_quote": 40.3788}, {"ts": 1773685980000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686040000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 424.94, "quote_volume": 80.6322, "trades": 4, "taker_buy_volume": 318.54, "taker_buy_quote": 60.5226}, {"ts": 1773686100000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 320.04, "quote_volume": 60.8076, "trades": 1, "taker_buy_volume": 320.04, "taker_buy_quote": 60.8076}, {"ts": 1773686160000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686220000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 267161.05, "quote_volume": 50493.43845, "trades": 99, "taker_buy_volume": 104278.63, "taker_buy_quote": 19708.66107}, {"ts": 1773686280000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1886.67, "quote_volume": 356.58063, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686340000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 6799.86, "quote_volume": 1285.4367, "trades": 3, "taker_buy_volume": 263.16, "taker_buy_quote": 50.0004}, {"ts": 1773686400000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 212.8, "quote_volume": 40.432, "trades": 2, "taker_buy_volume": 212.8, "taker_buy_quote": 40.432}, {"ts": 1773686460000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 93250.76, "quote_volume": 17717.6444, "trades": 70, "taker_buy_volume": 68566.91, "taker_buy_quote": 13027.7129}, {"ts": 1773686520000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 6162.6, "quote_volume": 1167.32824, "trades": 11, "taker_buy_volume": 2596.84, "taker_buy_quote": 493.3996}, {"ts": 1773686580000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 130537.63, "quote_volume": 24802.1497, "trades": 63, "taker_buy_volume": 53856.39, "taker_buy_quote": 10232.7141}, {"ts": 1773686640000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 84.06, "quote_volume": 15.9714, "trades": 2, "taker_buy_volume": 84.06, "taker_buy_quote": 15.9714}, {"ts": 1773686700000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686760000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 526.31, "quote_volume": 99.9989, "trades": 1, "taker_buy_volume": 526.31, "taker_buy_quote": 99.9989}, {"ts": 1773686820000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773686880000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 43218.09, "quote_volume": 8211.4371, "trades": 31, "taker_buy_volume": 43128.62, "taker_buy_quote": 8194.4378}, {"ts": 1773686940000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 1062.93, "quote_volume": 201.9567, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687000000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 106.12, "quote_volume": 20.1628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687060000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 530.66, "quote_volume": 100.8254, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687120000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 159086.95, "quote_volume": 30226.5205, "trades": 101, "taker_buy_volume": 38930.21, "taker_buy_quote": 7396.7399}, {"ts": 1773687180000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 564.37, "quote_volume": 107.2303, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687240000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 1309.57, "quote_volume": 248.8183, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687300000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 4527.15, "quote_volume": 862.85545, "trades": 7, "taker_buy_volume": 2696.95, "taker_buy_quote": 515.11745}, {"ts": 1773687360000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 187958.62, "quote_volume": 35712.1378, "trades": 88, "taker_buy_volume": 86420.48, "taker_buy_quote": 16419.8912}, {"ts": 1773687420000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 105766.04, "quote_volume": 20095.5476, "trades": 85, "taker_buy_volume": 105766.04, "taker_buy_quote": 20095.5476}, {"ts": 1773687480000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 197393.26, "quote_volume": 37512.92698, "trades": 48, "taker_buy_volume": 85714.83, "taker_buy_quote": 16294.02528}, {"ts": 1773687540000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 3678.27, "quote_volume": 698.8713, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687600000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 17151.77, "quote_volume": 3258.8363, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687660000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 508.68, "quote_volume": 96.6492, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773687720000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 3653.33, "quote_volume": 697.64603, "trades": 4, "taker_buy_volume": 3513.33, "taker_buy_quote": 671.04603}, {"ts": 1773687780000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 224469.59, "quote_volume": 42649.96298, "trades": 168, "taker_buy_volume": 58359.1, "taker_buy_quote": 11088.96988}, {"ts": 1773687840000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 16901.08, "quote_volume": 3210.02122, "trades": 13, "taker_buy_volume": 425.04, "taker_buy_quote": 80.7576}, {"ts": 1773687900000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 85413.57, "quote_volume": 16227.59006, "trades": 36, "taker_buy_volume": 84425.33, "taker_buy_quote": 16040.8127}, {"ts": 1773687960000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 2914.77, "quote_volume": 553.8063, "trades": 10, "taker_buy_volume": 25.08, "taker_buy_quote": 4.7652}, {"ts": 1773688020000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 3150.71, "quote_volume": 598.6349, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688080000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 394.06, "quote_volume": 74.8714, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773688140000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 177401.36, "quote_volume": 34038.22078, "trades": 133, "taker_buy_volume": 144738.84, "taker_buy_quote": 27773.49932}, {"ts": 1773688200000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 26306.95, "quote_volume": 5052.50719, "trades": 48, "taker_buy_volume": 8300.44, "taker_buy_quote": 1595.25727}, {"ts": 1773688260000, "open": 0.192, "high": 0.192, "low": 0.19, "close": 0.191, "volume": 57586.96, "quote_volume": 11014.92931, "trades": 81, "taker_buy_volume": 12290.4, "taker_buy_quote": 2347.67727}, {"ts": 1773688320000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 105008.05, "quote_volume": 20056.53755, "trades": 43, "taker_buy_volume": 89734.16, "taker_buy_quote": 17139.22456}, {"ts": 1773688380000, "open": 0.191, "high": 0.191, "low": 0.189, "close": 0.19, "volume": 351495.23, "quote_volume": 66850.42243, "trades": 226, "taker_buy_volume": 123308.43, "taker_buy_quote": 23489.08144}, {"ts": 1773688440000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 201069.92, "quote_volume": 38403.49891, "trades": 149, "taker_buy_volume": 155126.86, "taker_buy_quote": 29629.23026}, {"ts": 1773688500000, "open": 0.191, "high": 0.192, "low": 0.19, "close": 0.19, "volume": 29890.78, "quote_volume": 5713.61757, "trades": 48, "taker_buy_volume": 7768.71, "taker_buy_quote": 1488.82631}, {"ts": 1773688560000, "open": 0.191, "high": 0.192, "low": 0.189, "close": 0.19, "volume": 220949.02, "quote_volume": 42097.62678, "trades": 146, "taker_buy_volume": 16378.11, "taker_buy_quote": 3121.3636}, {"ts": 1773688620000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 96847.22, "quote_volume": 18408.0975, "trades": 50, "taker_buy_volume": 96510.72, "taker_buy_quote": 18344.1625}, {"ts": 1773688680000, "open": 0.191, "high": 0.191, "low": 0.189, "close": 0.189, "volume": 8226.32, "quote_volume": 1563.0701, "trades": 30, "taker_buy_volume": 105.3, "taker_buy_quote": 20.1123}, {"ts": 1773688740000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 129483.88, "quote_volume": 24479.72152, "trades": 111, "taker_buy_volume": 97855.88, "taker_buy_quote": 18502.02952}, {"ts": 1773688800000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 14192.44, "quote_volume": 2679.16874, "trades": 20, "taker_buy_volume": 10990.02, "taker_buy_quote": 2077.11378}, {"ts": 1773688860000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 203465.39, "quote_volume": 38454.09046, "trades": 117, "taker_buy_volume": 131340.57, "taker_buy_quote": 24823.36773}, {"ts": 1773688920000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 15729.07, "quote_volume": 2972.79423, "trades": 56, "taker_buy_volume": 11605.6, "taker_buy_quote": 2193.4584}, {"ts": 1773688980000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 2254.3, "quote_volume": 426.89436, "trades": 6, "taker_buy_volume": 831.66, "taker_buy_quote": 158.0154}, {"ts": 1773689040000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689100000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 42.82, "quote_volume": 8.09298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689160000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 47702.53, "quote_volume": 9017.87711, "trades": 151, "taker_buy_volume": 24808.47, "taker_buy_quote": 4690.89977}, {"ts": 1773689220000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 5837.4, "quote_volume": 1103.2686, "trades": 24, "taker_buy_volume": 5543.29, "taker_buy_quote": 1047.68181}, {"ts": 1773689280000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 3789.6, "quote_volume": 716.2344, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689340000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 30285.09, "quote_volume": 5723.88201, "trades": 61, "taker_buy_volume": 8376.21, "taker_buy_quote": 1583.10369}, {"ts": 1773689400000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 238.77, "quote_volume": 45.25962, "trades": 3, "taker_buy_volume": 132.09, "taker_buy_quote": 25.0971}, {"ts": 1773689460000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 328.58, "quote_volume": 62.4302, "trades": 4, "taker_buy_volume": 328.58, "taker_buy_quote": 62.4302}, {"ts": 1773689520000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 23909.99, "quote_volume": 4542.8981, "trades": 28, "taker_buy_volume": 23857.5, "taker_buy_quote": 4532.925}, {"ts": 1773689580000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 6991.14, "quote_volume": 1328.3166, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689640000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 307.08, "quote_volume": 58.03812, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689700000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 38212.17, "quote_volume": 7222.12013, "trades": 92, "taker_buy_volume": 1688.9, "taker_buy_quote": 319.2221}, {"ts": 1773689760000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 37911.27, "quote_volume": 7165.25098, "trades": 23, "taker_buy_volume": 35540.42, "taker_buy_quote": 6717.16033}, {"ts": 1773689820000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 3109.13, "quote_volume": 587.62557, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689880000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1119.29, "quote_volume": 211.54581, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773689940000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 5221.49, "quote_volume": 986.86161, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690000000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 106.68, "quote_volume": 20.16252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690060000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690120000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 27912.08, "quote_volume": 5275.38312, "trades": 28, "taker_buy_volume": 18720.8, "taker_buy_quote": 3538.2312}, {"ts": 1773690180000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 24694.11, "quote_volume": 4666.62124, "trades": 20, "taker_buy_volume": 24128.56, "taker_buy_quote": 4560.29784}, {"ts": 1773690240000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 11830.71, "quote_volume": 2230.97399, "trades": 17, "taker_buy_volume": 6800.51, "taker_buy_quote": 1285.29639}, {"ts": 1773690300000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 3596.87, "quote_volume": 679.80843, "trades": 10, "taker_buy_volume": 3596.87, "taker_buy_quote": 679.80843}, {"ts": 1773690360000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 5247.43, "quote_volume": 991.71625, "trades": 14, "taker_buy_volume": 5199.41, "taker_buy_quote": 982.68849}, {"ts": 1773690420000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 149.14, "quote_volume": 28.03832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690480000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 106.96, "quote_volume": 20.10848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773690540000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 6874.59, "quote_volume": 1299.19055, "trades": 6, "taker_buy_volume": 6767.63, "taker_buy_quote": 1279.08207}, {"ts": 1773690600000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 535.97, "quote_volume": 101.29833, "trades": 2, "taker_buy_volume": 535.97, "taker_buy_quote": 101.29833}, {"ts": 1773690660000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 1941.2, "quote_volume": 366.6868, "trades": 6, "taker_buy_volume": 1741.2, "taker_buy_quote": 329.0868}, {"ts": 1773690720000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 424.06, "quote_volume": 80.14734, "trades": 1, "taker_buy_volume": 424.06, "taker_buy_quote": 80.14734}, {"ts": 1773690780000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 3345.8, "quote_volume": 632.3562, "trades": 2, "taker_buy_volume": 3345.8, "taker_buy_quote": 632.3562}, {"ts": 1773690840000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 2885.42, "quote_volume": 545.34438, "trades": 4, "taker_buy_volume": 2885.42, "taker_buy_quote": 545.34438}, {"ts": 1773690900000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 163546.4, "quote_volume": 30910.2696, "trades": 62, "taker_buy_volume": 163246.4, "taker_buy_quote": 30853.5696}, {"ts": 1773690960000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1706.88, "quote_volume": 322.60032, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691020000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 22334.21, "quote_volume": 4221.16569, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691080000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 29.05, "quote_volume": 5.5195, "trades": 1, "taker_buy_volume": 29.05, "taker_buy_quote": 5.5195}, {"ts": 1773691140000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 5281.91, "quote_volume": 1003.5629, "trades": 10, "taker_buy_volume": 5281.91, "taker_buy_quote": 1003.5629}, {"ts": 1773691200000, "open": 0.19, "high": 0.191, "low": 0.189, "close": 0.19, "volume": 83114.17, "quote_volume": 15796.26212, "trades": 56, "taker_buy_volume": 56559.27, "taker_buy_quote": 10751.0461}, {"ts": 1773691260000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 49490.65, "quote_volume": 9359.3055, "trades": 94, "taker_buy_volume": 5572.65, "taker_buy_quote": 1058.8035}, {"ts": 1773691320000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 179858.44, "quote_volume": 33993.24516, "trades": 91, "taker_buy_volume": 80641.91, "taker_buy_quote": 15241.32099}, {"ts": 1773691380000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 6271.73, "quote_volume": 1185.35697, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691440000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 106.68, "quote_volume": 20.16252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691500000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 6197.66, "quote_volume": 1171.35774, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691560000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 443.78, "quote_volume": 83.87442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691620000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 155.16, "quote_volume": 29.32524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691680000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691740000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691800000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691860000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691920000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 47631.85, "quote_volume": 9002.41965, "trades": 151, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773691980000, "open": 0.19, "high": 0.19, "low": 0.188, "close": 0.188, "volume": 64968.1, "quote_volume": 12276.44825, "trades": 24, "taker_buy_volume": 63.15, "taker_buy_quote": 11.9985}, {"ts": 1773692040000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 320.32, "quote_volume": 60.22016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692100000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 7370.6, "quote_volume": 1393.0434, "trades": 5, "taker_buy_volume": 7370.6, "taker_buy_quote": 1393.0434}, {"ts": 1773692160000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 533.4, "quote_volume": 100.8126, "trades": 2, "taker_buy_volume": 533.4, "taker_buy_quote": 100.8126}, {"ts": 1773692220000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 934.95, "quote_volume": 176.70555, "trades": 3, "taker_buy_volume": 934.95, "taker_buy_quote": 176.70555}, {"ts": 1773692280000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 59.46, "quote_volume": 11.23794, "trades": 1, "taker_buy_volume": 59.46, "taker_buy_quote": 11.23794}, {"ts": 1773692340000, "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.188, "volume": 191430.07, "quote_volume": 35988.37251, "trades": 85, "taker_buy_volume": 125929.07, "taker_buy_quote": 23674.74452}, {"ts": 1773692400000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 4670.04, "quote_volume": 878.02043, "trades": 9, "taker_buy_volume": 52.91, "taker_buy_quote": 9.99999}, {"ts": 1773692460000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 682.05, "quote_volume": 128.2254, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692520000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 7637.86, "quote_volume": 1435.91768, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692580000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 6542.67, "quote_volume": 1230.02196, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692640000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 2010.11, "quote_volume": 377.93068, "trades": 6, "taker_buy_volume": 30.0, "taker_buy_quote": 5.67}, {"ts": 1773692700000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 6477.03, "quote_volume": 1217.68164, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692760000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 33824.12, "quote_volume": 6358.93456, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692820000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 144072.56, "quote_volume": 27085.64128, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692880000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 12458.45, "quote_volume": 2342.1886, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773692940000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 345.61, "quote_volume": 64.97468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693000000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 4450.0, "quote_volume": 841.05, "trades": 5, "taker_buy_volume": 4450.0, "taker_buy_quote": 841.05}, {"ts": 1773693060000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1406.68, "quote_volume": 265.86252, "trades": 8, "taker_buy_volume": 1406.68, "taker_buy_quote": 265.86252}, {"ts": 1773693120000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1018.86, "quote_volume": 192.56454, "trades": 5, "taker_buy_volume": 1018.86, "taker_buy_quote": 192.56454}, {"ts": 1773693180000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 12185.67, "quote_volume": 2292.69643, "trades": 11, "taker_buy_volume": 1790.47, "taker_buy_quote": 338.39883}, {"ts": 1773693240000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 127203.59, "quote_volume": 24041.47851, "trades": 119, "taker_buy_volume": 89875.4, "taker_buy_quote": 16986.4506}, {"ts": 1773693300000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 1870.11, "quote_volume": 353.3976, "trades": 5, "taker_buy_volume": 1816.92, "taker_buy_quote": 343.39788}, {"ts": 1773693360000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 34.44, "quote_volume": 6.50916, "trades": 1, "taker_buy_volume": 34.44, "taker_buy_quote": 6.50916}, {"ts": 1773693420000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 1221.33, "quote_volume": 230.81492, "trades": 2, "taker_buy_volume": 1204.88, "taker_buy_quote": 227.72232}, {"ts": 1773693480000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 86764.4, "quote_volume": 16398.47832, "trades": 52, "taker_buy_volume": 29920.07, "taker_buy_quote": 5654.89995}, {"ts": 1773693540000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1181.25, "quote_volume": 223.25625, "trades": 12, "taker_buy_volume": 313.64, "taker_buy_quote": 59.27796}, {"ts": 1773693600000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 223.49, "quote_volume": 42.23961, "trades": 1, "taker_buy_volume": 223.49, "taker_buy_quote": 42.23961}, {"ts": 1773693660000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 3349.26, "quote_volume": 629.66088, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693720000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 15871.65, "quote_volume": 2985.52444, "trades": 15, "taker_buy_volume": 1654.24, "taker_buy_quote": 312.65136}, {"ts": 1773693780000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 106.96, "quote_volume": 20.21544, "trades": 1, "taker_buy_volume": 106.96, "taker_buy_quote": 20.21544}, {"ts": 1773693840000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 17251.7, "quote_volume": 3260.563, "trades": 3, "taker_buy_volume": 17243.4, "taker_buy_quote": 3259.0026}, {"ts": 1773693900000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1622.37, "quote_volume": 305.00556, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773693960000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694020000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 632.28, "quote_volume": 118.98071, "trades": 2, "taker_buy_volume": 112.07, "taker_buy_quote": 21.18123}, {"ts": 1773694080000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 253.21, "quote_volume": 47.68539, "trades": 2, "taker_buy_volume": 81.91, "taker_buy_quote": 15.48099}, {"ts": 1773694140000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 467.75, "quote_volume": 88.02966, "trades": 3, "taker_buy_volume": 92.66, "taker_buy_quote": 17.51274}, {"ts": 1773694200000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1508.99, "quote_volume": 285.19911, "trades": 2, "taker_buy_volume": 1508.99, "taker_buy_quote": 285.19911}, {"ts": 1773694260000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 2251.33, "quote_volume": 425.50137, "trades": 6, "taker_buy_volume": 2251.33, "taker_buy_quote": 425.50137}, {"ts": 1773694320000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 5062.66, "quote_volume": 951.82574, "trades": 24, "taker_buy_volume": 45.66, "taker_buy_quote": 8.62974}, {"ts": 1773694380000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 24116.27, "quote_volume": 4533.23791, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694440000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 8846.4, "quote_volume": 1657.11663, "trades": 27, "taker_buy_volume": 2839.83, "taker_buy_quote": 533.88804}, {"ts": 1773694500000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 3407.18, "quote_volume": 639.34616, "trades": 7, "taker_buy_volume": 2203.5, "taker_buy_quote": 414.258}, {"ts": 1773694560000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1247.36, "quote_volume": 233.25632, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694620000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 150.0, "quote_volume": 28.2, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 28.2}, {"ts": 1773694680000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 138.7, "quote_volume": 26.0756, "trades": 2, "taker_buy_volume": 138.7, "taker_buy_quote": 26.0756}, {"ts": 1773694740000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 1463.5, "quote_volume": 274.85675, "trades": 5, "taker_buy_volume": 1182.25, "taker_buy_quote": 222.263}, {"ts": 1773694800000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 53.03, "quote_volume": 9.92877, "trades": 2, "taker_buy_volume": 12.16, "taker_buy_quote": 2.28608}, {"ts": 1773694860000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773694920000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 165984.31, "quote_volume": 31039.06597, "trades": 59, "taker_buy_volume": 77900.36, "taker_buy_quote": 14567.36732}, {"ts": 1773694980000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 14106.06, "quote_volume": 2650.97151, "trades": 4, "taker_buy_volume": 13138.29, "taker_buy_quote": 2469.99852}, {"ts": 1773695040000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1009.92, "quote_volume": 189.86496, "trades": 2, "taker_buy_volume": 1009.92, "taker_buy_quote": 189.86496}, {"ts": 1773695100000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 154653.49, "quote_volume": 28923.17062, "trades": 124, "taker_buy_volume": 147960.39, "taker_buy_quote": 27671.56092}, {"ts": 1773695160000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 6393.73, "quote_volume": 1195.62751, "trades": 25, "taker_buy_volume": 76.37, "taker_buy_quote": 14.28119}, {"ts": 1773695220000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 2256.09, "quote_volume": 422.20727, "trades": 5, "taker_buy_volume": 318.44, "taker_buy_quote": 59.86672}, {"ts": 1773695280000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 438.23, "quote_volume": 81.94901, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695340000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773695400000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 4621.54, "quote_volume": 864.33754, "trades": 4, "taker_buy_volume": 109.56, "taker_buy_quote": 20.59728}, {"ts": 1773695460000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 5181.66, "quote_volume": 970.37725, "trades": 8, "taker_buy_volume": 1406.83, "taker_buy_quote": 264.48404}, {"ts": 1773695520000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 15678.72, "quote_volume": 2947.59936, "trades": 3, "taker_buy_volume": 15678.72, "taker_buy_quote": 2947.59936}, {"ts": 1773695580000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 101523.11, "quote_volume": 18985.78934, "trades": 107, "taker_buy_volume": 47884.6, "taker_buy_quote": 8955.38797}, {"ts": 1773695640000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 69567.58, "quote_volume": 13009.13746, "trades": 31, "taker_buy_volume": 68137.65, "taker_buy_quote": 12741.74055}, {"ts": 1773695700000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 123627.29, "quote_volume": 23118.30323, "trades": 134, "taker_buy_volume": 2289.46, "taker_buy_quote": 428.12902}, {"ts": 1773695760000, "open": 0.187, "high": 0.188, "low": 0.186, "close": 0.188, "volume": 81893.87, "quote_volume": 15313.56349, "trades": 96, "taker_buy_volume": 57641.11, "taker_buy_quote": 10779.02024}, {"ts": 1773695820000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 1188.84, "quote_volume": 222.42061, "trades": 3, "taker_buy_volume": 107.53, "taker_buy_quote": 20.21564}, {"ts": 1773695880000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 1255.93, "quote_volume": 235.99744, "trades": 9, "taker_buy_volume": 1138.53, "taker_buy_quote": 214.04364}, {"ts": 1773695940000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 446.13, "quote_volume": 83.42631, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696000000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 107358.05, "quote_volume": 20075.95535, "trades": 49, "taker_buy_volume": 57810.54, "taker_buy_quote": 10810.57098}, {"ts": 1773696060000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 82365.53, "quote_volume": 15403.33917, "trades": 71, "taker_buy_volume": 16042.24, "taker_buy_quote": 3000.88394}, {"ts": 1773696120000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 77752.29, "quote_volume": 14539.67823, "trades": 39, "taker_buy_volume": 77190.64, "taker_buy_quote": 14434.64968}, {"ts": 1773696180000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 5650.85, "quote_volume": 1056.70895, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696240000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 381.39, "quote_volume": 71.31993, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696300000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 6329.83, "quote_volume": 1183.67821, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696360000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696420000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 858.34, "quote_volume": 161.18363, "trades": 4, "taker_buy_volume": 674.05, "taker_buy_quote": 126.7214}, {"ts": 1773696480000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1277.09, "quote_volume": 238.81583, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696540000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 159.85, "quote_volume": 29.99833, "trades": 2, "taker_buy_volume": 106.38, "taker_buy_quote": 19.99944}, {"ts": 1773696600000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 667.63, "quote_volume": 125.39444, "trades": 4, "taker_buy_volume": 547.63, "taker_buy_quote": 102.95444}, {"ts": 1773696660000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 187.62, "quote_volume": 35.08494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773696720000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 34364.77, "quote_volume": 6460.57676, "trades": 26, "taker_buy_volume": 31992.32, "taker_buy_quote": 6014.55616}, {"ts": 1773696780000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 18719.01, "quote_volume": 3537.03323, "trades": 7, "taker_buy_volume": 17859.35, "taker_buy_quote": 3375.41715}, {"ts": 1773696840000, "open": 0.189, "high": 0.19, "low": 0.188, "close": 0.189, "volume": 17994.15, "quote_volume": 3399.88397, "trades": 71, "taker_buy_volume": 14848.44, "taker_buy_quote": 2806.36407}, {"ts": 1773696900000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 69745.62, "quote_volume": 13180.717, "trades": 26, "taker_buy_volume": 1965.75, "taker_buy_quote": 371.52675}, {"ts": 1773696960000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 9083.8, "quote_volume": 1716.8382, "trades": 13, "taker_buy_volume": 7766.31, "taker_buy_quote": 1467.83259}, {"ts": 1773697020000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 2294.41, "quote_volume": 433.64349, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697080000, "open": 0.19, "high": 0.19, "low": 0.188, "close": 0.188, "volume": 5571.7, "quote_volume": 1054.00931, "trades": 48, "taker_buy_volume": 1031.65, "taker_buy_quote": 195.96073}, {"ts": 1773697140000, "open": 0.188, "high": 0.19, "low": 0.188, "close": 0.19, "volume": 15259.46, "quote_volume": 2884.07814, "trades": 18, "taker_buy_volume": 13500.75, "taker_buy_quote": 2552.00199}, {"ts": 1773697200000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 31910.05, "quote_volume": 6049.9759, "trades": 30, "taker_buy_volume": 18976.45, "taker_buy_quote": 3605.5255}, {"ts": 1773697260000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 37870.42, "quote_volume": 7154.12254, "trades": 38, "taker_buy_volume": 17198.44, "taker_buy_quote": 3250.50516}, {"ts": 1773697320000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 2245.03, "quote_volume": 422.06564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697380000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 59699.1, "quote_volume": 11283.2229, "trades": 36, "taker_buy_volume": 57698.35, "taker_buy_quote": 10905.08115}, {"ts": 1773697440000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 2440.22, "quote_volume": 461.20158, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697500000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 146.1, "quote_volume": 27.65374, "trades": 3, "taker_buy_volume": 40.84, "taker_buy_quote": 7.7596}, {"ts": 1773697560000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 27.36, "quote_volume": 5.17104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697620000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 41284.79, "quote_volume": 7802.82531, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697680000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 75024.38, "quote_volume": 14179.60782, "trades": 56, "taker_buy_volume": 71021.81, "taker_buy_quote": 13423.12209}, {"ts": 1773697740000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 11619.36, "quote_volume": 2196.05904, "trades": 13, "taker_buy_volume": 11619.36, "taker_buy_quote": 2196.05904}, {"ts": 1773697800000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1493.52, "quote_volume": 282.27528, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697860000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1416.4, "quote_volume": 267.6996, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697920000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 272.68, "quote_volume": 51.53652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773697980000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 143.62, "quote_volume": 27.14418, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698040000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 779.0, "quote_volume": 148.01, "trades": 1, "taker_buy_volume": 779.0, "taker_buy_quote": 148.01}, {"ts": 1773698100000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 56293.63, "quote_volume": 10639.49607, "trades": 16, "taker_buy_volume": 18010.45, "taker_buy_quote": 3403.97505}, {"ts": 1773698160000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 2900.36, "quote_volume": 548.16804, "trades": 6, "taker_buy_volume": 2900.36, "taker_buy_quote": 548.16804}, {"ts": 1773698220000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 7241.37, "quote_volume": 1361.37756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698280000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 213.92, "quote_volume": 40.21696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698340000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 30455.13, "quote_volume": 5725.59619, "trades": 49, "taker_buy_volume": 12629.22, "taker_buy_quote": 2374.32511}, {"ts": 1773698400000, "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.188, "volume": 13693.83, "quote_volume": 2574.96207, "trades": 54, "taker_buy_volume": 8822.36, "taker_buy_quote": 1659.26113}, {"ts": 1773698460000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 2345.95, "quote_volume": 441.0386, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773698520000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 619.31, "quote_volume": 117.04959, "trades": 1, "taker_buy_volume": 619.31, "taker_buy_quote": 117.04959}, {"ts": 1773698580000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 427.56, "quote_volume": 80.80884, "trades": 3, "taker_buy_volume": 427.56, "taker_buy_quote": 80.80884}, {"ts": 1773698640000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 15064.51, "quote_volume": 2847.29334, "trades": 28, "taker_buy_volume": 13776.36, "taker_buy_quote": 2603.83299}, {"ts": 1773698700000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 2599.0, "quote_volume": 491.32492, "trades": 5, "taker_buy_volume": 113.92, "taker_buy_quote": 21.6448}, {"ts": 1773698760000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 168852.05, "quote_volume": 32081.7765, "trades": 91, "taker_buy_volume": 53055.3, "taker_buy_quote": 10080.507}, {"ts": 1773698820000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 4384.83, "quote_volume": 833.03081, "trades": 14, "taker_buy_volume": 4297.94, "taker_buy_quote": 816.6086}, {"ts": 1773698880000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 1396.27, "quote_volume": 265.2913, "trades": 6, "taker_buy_volume": 1396.27, "taker_buy_quote": 265.2913}, {"ts": 1773698940000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 22040.4, "quote_volume": 4188.1873, "trades": 59, "taker_buy_volume": 15475.72, "taker_buy_quote": 2940.8981}, {"ts": 1773699000000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 10323.67, "quote_volume": 1961.4973, "trades": 68, "taker_buy_volume": 5822.01, "taker_buy_quote": 1106.1819}, {"ts": 1773699060000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 9805.54, "quote_volume": 1863.0473, "trades": 4, "taker_buy_volume": 9800.24, "taker_buy_quote": 1862.0456}, {"ts": 1773699120000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 204.96, "quote_volume": 38.8399, "trades": 2, "taker_buy_volume": 102.46, "taker_buy_quote": 19.4674}, {"ts": 1773699180000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 84.91, "quote_volume": 16.04799, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699240000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 275.4, "quote_volume": 52.2196, "trades": 2, "taker_buy_volume": 169.0, "taker_buy_quote": 32.11}, {"ts": 1773699300000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 115.78, "quote_volume": 21.9982, "trades": 2, "taker_buy_volume": 115.78, "taker_buy_quote": 21.9982}, {"ts": 1773699360000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699420000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699480000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 78.0, "quote_volume": 14.82, "trades": 1, "taker_buy_volume": 78.0, "taker_buy_quote": 14.82}, {"ts": 1773699540000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 22862.46, "quote_volume": 4343.8674, "trades": 60, "taker_buy_volume": 18977.25, "taker_buy_quote": 3605.6775}, {"ts": 1773699600000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 9103.65, "quote_volume": 1725.24947, "trades": 16, "taker_buy_volume": 4659.62, "taker_buy_quote": 885.3278}, {"ts": 1773699660000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 186.08, "quote_volume": 35.16912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699720000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 34030.98, "quote_volume": 6465.59385, "trades": 10, "taker_buy_volume": 33738.63, "taker_buy_quote": 6410.3397}, {"ts": 1773699780000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 54.0, "quote_volume": 10.26, "trades": 6, "taker_buy_volume": 54.0, "taker_buy_quote": 10.26}, {"ts": 1773699840000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699900000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 26.45, "quote_volume": 4.99905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773699960000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 4562.9, "quote_volume": 862.3881, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700020000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700080000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700140000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700200000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 36793.82, "quote_volume": 6954.03198, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700260000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 50369.51, "quote_volume": 9568.01306, "trades": 34, "taker_buy_volume": 40073.73, "taker_buy_quote": 7614.0087}, {"ts": 1773700320000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 55002.21, "quote_volume": 10449.90416, "trades": 50, "taker_buy_volume": 14338.54, "taker_buy_quote": 2724.3226}, {"ts": 1773700380000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 6493.94, "quote_volume": 1230.21617, "trades": 13, "taker_buy_volume": 2861.51, "taker_buy_quote": 543.6869}, {"ts": 1773700440000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 6419.48, "quote_volume": 1217.8906, "trades": 15, "taker_buy_volume": 4608.88, "taker_buy_quote": 875.6872}, {"ts": 1773700500000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700560000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700620000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 40.53, "quote_volume": 7.66017, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700680000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 116.65, "quote_volume": 22.04685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773700740000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 35.82, "quote_volume": 6.7758, "trades": 2, "taker_buy_volume": 5.82, "taker_buy_quote": 1.1058}, {"ts": 1773700800000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 2098.2, "quote_volume": 398.64706, "trades": 6, "taker_buy_volume": 2087.26, "taker_buy_quote": 396.5794}, {"ts": 1773700860000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 55746.68, "quote_volume": 10591.8692, "trades": 71, "taker_buy_volume": 26042.28, "taker_buy_quote": 4948.0332}, {"ts": 1773700920000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 22976.85, "quote_volume": 4365.6015, "trades": 89, "taker_buy_volume": 19864.39, "taker_buy_quote": 3774.2341}, {"ts": 1773700980000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 8536.77, "quote_volume": 1621.9863, "trades": 37, "taker_buy_volume": 7904.56, "taker_buy_quote": 1501.8664}, {"ts": 1773701040000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 43102.9, "quote_volume": 8194.388, "trades": 48, "taker_buy_volume": 40679.42, "taker_buy_quote": 7733.9268}, {"ts": 1773701100000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 39747.44, "quote_volume": 7551.9736, "trades": 27, "taker_buy_volume": 6424.89, "taker_buy_quote": 1220.7291}, {"ts": 1773701160000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 1505.12, "quote_volume": 284.67992, "trades": 2, "taker_buy_volume": 212.24, "taker_buy_quote": 40.3256}, {"ts": 1773701220000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 2623.99, "quote_volume": 495.96042, "trades": 4, "taker_buy_volume": 26.31, "taker_buy_quote": 4.9989}, {"ts": 1773701280000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701340000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701400000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 166.28, "quote_volume": 31.42692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701460000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 72456.84, "quote_volume": 13758.20186, "trades": 49, "taker_buy_volume": 19434.31, "taker_buy_quote": 3692.5189}, {"ts": 1773701520000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 7359.77, "quote_volume": 1397.55501, "trades": 4, "taker_buy_volume": 6558.48, "taker_buy_quote": 1246.1112}, {"ts": 1773701580000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 221150.62, "quote_volume": 42026.78183, "trades": 147, "taker_buy_volume": 168831.6, "taker_buy_quote": 32086.16803}, {"ts": 1773701640000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 837.1, "quote_volume": 159.87625, "trades": 4, "taker_buy_volume": 827.25, "taker_buy_quote": 158.00475}, {"ts": 1773701700000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 530.6, "quote_volume": 100.814, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701760000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 1103.7, "quote_volume": 210.48834, "trades": 3, "taker_buy_volume": 785.34, "taker_buy_quote": 149.99994}, {"ts": 1773701820000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 159.93, "quote_volume": 30.3867, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773701880000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 184552.72, "quote_volume": 35065.2802, "trades": 136, "taker_buy_volume": 66759.79, "taker_buy_quote": 12684.6235}, {"ts": 1773701940000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 9144.7, "quote_volume": 1746.6377, "trades": 2, "taker_buy_volume": 9144.7, "taker_buy_quote": 1746.6377}, {"ts": 1773702000000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 234106.41, "quote_volume": 44323.0271, "trades": 128, "taker_buy_volume": 157.89, "taker_buy_quote": 29.9991}, {"ts": 1773702060000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 111807.68, "quote_volume": 21131.65152, "trades": 43, "taker_buy_volume": 101275.55, "taker_buy_quote": 19141.07895}, {"ts": 1773702120000, "open": 0.19, "high": 0.19, "low": 0.188, "close": 0.188, "volume": 14854.91, "quote_volume": 2808.59296, "trades": 19, "taker_buy_volume": 1214.97, "taker_buy_quote": 230.8443}, {"ts": 1773702180000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1179.92, "quote_volume": 221.82496, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773702240000, "open": 0.189, "high": 0.19, "low": 0.188, "close": 0.188, "volume": 156515.36, "quote_volume": 29576.44169, "trades": 64, "taker_buy_volume": 16123.61, "taker_buy_quote": 3048.66299}, {"ts": 1773702300000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 2253.22, "quote_volume": 423.82356, "trades": 4, "taker_buy_volume": 218.2, "taker_buy_quote": 41.2398}, {"ts": 1773702360000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 4133.83, "quote_volume": 781.13689, "trades": 6, "taker_buy_volume": 3976.85, "taker_buy_quote": 751.62465}, {"ts": 1773702420000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 2431.31, "quote_volume": 457.08628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773702480000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1089.96, "quote_volume": 204.91248, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773702540000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 21092.74, "quote_volume": 3965.43512, "trades": 98, "taker_buy_volume": 11177.68, "taker_buy_quote": 2101.40384}, {"ts": 1773702600000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 2858.93, "quote_volume": 538.73113, "trades": 7, "taker_buy_volume": 1252.29, "taker_buy_quote": 236.68281}, {"ts": 1773702660000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 2966.38, "quote_volume": 560.64582, "trades": 3, "taker_buy_volume": 2966.38, "taker_buy_quote": 560.64582}, {"ts": 1773702720000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 189.57, "quote_volume": 35.63916, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773702780000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773702840000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 3446.0, "quote_volume": 651.294, "trades": 1, "taker_buy_volume": 3446.0, "taker_buy_quote": 651.294}, {"ts": 1773702900000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 68009.88, "quote_volume": 12853.86732, "trades": 49, "taker_buy_volume": 68009.88, "taker_buy_quote": 12853.86732}, {"ts": 1773702960000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 23480.55, "quote_volume": 4437.7401, "trades": 74, "taker_buy_volume": 3287.4, "taker_buy_quote": 621.3186}, {"ts": 1773703020000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703080000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 187.8, "quote_volume": 35.3064, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703140000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 26.46, "quote_volume": 5.00094, "trades": 1, "taker_buy_volume": 26.46, "taker_buy_quote": 5.00094}, {"ts": 1773703200000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 2065.14, "quote_volume": 390.06869, "trades": 8, "taker_buy_volume": 1822.37, "taker_buy_quote": 344.42793}, {"ts": 1773703260000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703320000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 444.52, "quote_volume": 83.80394, "trades": 4, "taker_buy_volume": 234.18, "taker_buy_quote": 44.26002}, {"ts": 1773703380000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 17018.68, "quote_volume": 3216.53052, "trades": 60, "taker_buy_volume": 17018.68, "taker_buy_quote": 3216.53052}, {"ts": 1773703440000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 519.7, "quote_volume": 97.91696, "trades": 4, "taker_buy_volume": 213.36, "taker_buy_quote": 40.32504}, {"ts": 1773703500000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 2760.64, "quote_volume": 520.54704, "trades": 6, "taker_buy_volume": 1546.72, "taker_buy_quote": 292.33008}, {"ts": 1773703560000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1617.7, "quote_volume": 305.7453, "trades": 1, "taker_buy_volume": 1617.7, "taker_buy_quote": 305.7453}, {"ts": 1773703620000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 1240.52, "quote_volume": 233.32472, "trades": 3, "taker_buy_volume": 106.96, "taker_buy_quote": 20.21544}, {"ts": 1773703680000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703740000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 34903.54, "quote_volume": 6596.99566, "trades": 20, "taker_buy_volume": 34903.54, "taker_buy_quote": 6596.99566}, {"ts": 1773703800000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 83.54, "quote_volume": 15.78906, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773703860000, "open": 0.189, "high": 0.191, "low": 0.189, "close": 0.19, "volume": 60548.0, "quote_volume": 11504.40035, "trades": 124, "taker_buy_volume": 36556.87, "taker_buy_quote": 6946.24519}, {"ts": 1773703920000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 50546.7, "quote_volume": 9604.31289, "trades": 37, "taker_buy_volume": 50463.55, "taker_buy_quote": 9588.51439}, {"ts": 1773703980000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 957.6, "quote_volume": 181.944, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704040000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 3686.78, "quote_volume": 700.56807, "trades": 5, "taker_buy_volume": 79.87, "taker_buy_quote": 15.25517}, {"ts": 1773704100000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 15.39, "quote_volume": 2.93949, "trades": 1, "taker_buy_volume": 15.39, "taker_buy_quote": 2.93949}, {"ts": 1773704160000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 137.59, "quote_volume": 26.27969, "trades": 2, "taker_buy_volume": 137.59, "taker_buy_quote": 26.27969}, {"ts": 1773704220000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 1035.66, "quote_volume": 197.25167, "trades": 6, "taker_buy_volume": 476.27, "taker_buy_quote": 90.96757}, {"ts": 1773704280000, "open": 0.19, "high": 0.191, "low": 0.189, "close": 0.19, "volume": 208055.39, "quote_volume": 39529.99377, "trades": 76, "taker_buy_volume": 94108.04, "taker_buy_quote": 17881.07288}, {"ts": 1773704340000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 31995.12, "quote_volume": 6079.0728, "trades": 23, "taker_buy_volume": 5147.98, "taker_buy_quote": 978.1162}, {"ts": 1773704400000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 3661.38, "quote_volume": 695.57348, "trades": 10, "taker_buy_volume": 3572.66, "taker_buy_quote": 678.8054}, {"ts": 1773704460000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 3803.09, "quote_volume": 722.5871, "trades": 1, "taker_buy_volume": 3803.09, "taker_buy_quote": 722.5871}, {"ts": 1773704520000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704580000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 44935.64, "quote_volume": 8537.7716, "trades": 23, "taker_buy_volume": 44843.06, "taker_buy_quote": 8520.1814}, {"ts": 1773704640000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 1813.35, "quote_volume": 344.5365, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704700000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 346.27, "quote_volume": 65.7913, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704760000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 444.5, "quote_volume": 84.455, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773704820000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 2052.58, "quote_volume": 391.2991, "trades": 11, "taker_buy_volume": 1308.9, "taker_buy_quote": 249.9999}, {"ts": 1773704880000, "open": 0.191, "high": 0.191, "low": 0.189, "close": 0.19, "volume": 140744.15, "quote_volume": 26740.0951, "trades": 104, "taker_buy_volume": 9682.46, "taker_buy_quote": 1839.77324}, {"ts": 1773704940000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 47193.65, "quote_volume": 8967.02539, "trades": 24, "taker_buy_volume": 47193.65, "taker_buy_quote": 8967.02539}, {"ts": 1773705000000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773705060000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 55872.23, "quote_volume": 10615.7237, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773705120000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1970.0, "quote_volume": 372.33, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773705180000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 8916.77, "quote_volume": 1694.02048, "trades": 7, "taker_buy_volume": 8750.95, "taker_buy_quote": 1662.6805}, {"ts": 1773705240000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773705300000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 476.2, "quote_volume": 90.0018, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773705360000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 562.69, "quote_volume": 106.9111, "trades": 2, "taker_buy_volume": 562.69, "taker_buy_quote": 106.9111}, {"ts": 1773705420000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 318.64, "quote_volume": 60.5416, "trades": 3, "taker_buy_volume": 318.64, "taker_buy_quote": 60.5416}, {"ts": 1773705480000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 11109.3, "quote_volume": 2110.50034, "trades": 3, "taker_buy_volume": 10842.64, "taker_buy_quote": 2060.1016}, {"ts": 1773705540000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 3661.19, "quote_volume": 695.31052, "trades": 3, "taker_buy_volume": 3345.61, "taker_buy_quote": 635.6659}, {"ts": 1773705600000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 198876.32, "quote_volume": 37587.78519, "trades": 127, "taker_buy_volume": 122680.66, "taker_buy_quote": 23186.80545}, {"ts": 1773705660000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 137282.5, "quote_volume": 25946.3925, "trades": 154, "taker_buy_volume": 58911.35, "taker_buy_quote": 11134.24515}, {"ts": 1773705720000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1784.22, "quote_volume": 335.43336, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773705780000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 3601.12, "quote_volume": 677.18258, "trades": 7, "taker_buy_volume": 172.02, "taker_buy_quote": 32.51178}, {"ts": 1773705840000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 157656.97, "quote_volume": 29639.72428, "trades": 89, "taker_buy_volume": 69887.54, "taker_buy_quote": 13139.07144}, {"ts": 1773705900000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 2478.93, "quote_volume": 466.03884, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773705960000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 407.1, "quote_volume": 76.5348, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773706020000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 2349.24, "quote_volume": 444.00636, "trades": 3, "taker_buy_volume": 2349.24, "taker_buy_quote": 444.00636}, {"ts": 1773706080000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1283.52, "quote_volume": 242.58528, "trades": 4, "taker_buy_volume": 1283.52, "taker_buy_quote": 242.58528}, {"ts": 1773706140000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 3113.92, "quote_volume": 585.63088, "trades": 2, "taker_buy_volume": 213.92, "taker_buy_quote": 40.43088}, {"ts": 1773706200000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 21105.08, "quote_volume": 3988.55892, "trades": 23, "taker_buy_volume": 20803.88, "taker_buy_quote": 3931.93332}, {"ts": 1773706260000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 222950.16, "quote_volume": 42137.84504, "trades": 96, "taker_buy_volume": 148213.2, "taker_buy_quote": 28012.5596}, {"ts": 1773706320000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 2194.75, "quote_volume": 414.77816, "trades": 4, "taker_buy_volume": 2165.16, "taker_buy_quote": 409.21524}, {"ts": 1773706380000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 201954.35, "quote_volume": 38172.74562, "trades": 67, "taker_buy_volume": 199306.92, "taker_buy_quote": 37672.38135}, {"ts": 1773706440000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 17451.11, "quote_volume": 3314.92319, "trades": 7, "taker_buy_volume": 16663.4, "taker_buy_quote": 3166.046}, {"ts": 1773706500000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 600322.86, "quote_volume": 113461.30706, "trades": 252, "taker_buy_volume": 212837.82, "taker_buy_quote": 40226.6345}, {"ts": 1773706560000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 208748.32, "quote_volume": 39453.41358, "trades": 139, "taker_buy_volume": 89297.9, "taker_buy_quote": 16877.3031}, {"ts": 1773706620000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 16590.79, "quote_volume": 3134.27499, "trades": 17, "taker_buy_volume": 15206.47, "taker_buy_quote": 2874.02283}, {"ts": 1773706680000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 152.94, "quote_volume": 28.80558, "trades": 2, "taker_buy_volume": 52.86, "taker_buy_quote": 9.99054}, {"ts": 1773706740000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 336074.59, "quote_volume": 63512.8368, "trades": 117, "taker_buy_volume": 233152.83, "taker_buy_quote": 44065.88487}, {"ts": 1773706800000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 3090.79, "quote_volume": 583.36931, "trades": 3, "taker_buy_volume": 2300.79, "taker_buy_quote": 434.84931}, {"ts": 1773706860000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773706920000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 926.24, "quote_volume": 174.9524, "trades": 2, "taker_buy_volume": 819.28, "taker_buy_quote": 154.84392}, {"ts": 1773706980000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 818.92, "quote_volume": 154.70353, "trades": 3, "taker_buy_volume": 746.57, "taker_buy_quote": 141.10173}, {"ts": 1773707040000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773707100000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 16593.88, "quote_volume": 3119.64944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773707160000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 3471.85, "quote_volume": 652.7078, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773707220000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1582.53, "quote_volume": 299.09817, "trades": 8, "taker_buy_volume": 1582.53, "taker_buy_quote": 299.09817}, {"ts": 1773707280000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 48624.06, "quote_volume": 9189.94734, "trades": 34, "taker_buy_volume": 48624.06, "taker_buy_quote": 9189.94734}, {"ts": 1773707340000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 1731.66, "quote_volume": 327.78915, "trades": 13, "taker_buy_volume": 505.41, "taker_buy_quote": 96.0279}, {"ts": 1773707400000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 272710.95, "quote_volume": 51815.0805, "trades": 130, "taker_buy_volume": 151809.81, "taker_buy_quote": 28843.8639}, {"ts": 1773707460000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 122983.7, "quote_volume": 23366.903, "trades": 105, "taker_buy_volume": 90731.03, "taker_buy_quote": 17238.8957}, {"ts": 1773707520000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 22296.65, "quote_volume": 4237.54079, "trades": 30, "taker_buy_volume": 22296.65, "taker_buy_quote": 4237.54079}, {"ts": 1773707580000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 10713.64, "quote_volume": 2035.71705, "trades": 19, "taker_buy_volume": 125.45, "taker_buy_quote": 23.96095}, {"ts": 1773707640000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 29607.34, "quote_volume": 5625.29005, "trades": 56, "taker_buy_volume": 23559.41, "taker_buy_quote": 4476.2879}, {"ts": 1773707700000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 3292.24, "quote_volume": 625.5256, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773707760000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 695.86, "quote_volume": 132.69531, "trades": 6, "taker_buy_volume": 481.91, "taker_buy_quote": 92.04481}, {"ts": 1773707820000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 24.98, "quote_volume": 4.7462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773707880000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 5223.2, "quote_volume": 997.61804, "trades": 2, "taker_buy_volume": 5210.04, "taker_buy_quote": 995.11764}, {"ts": 1773707940000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 47313.08, "quote_volume": 8989.4852, "trades": 92, "taker_buy_volume": 12234.55, "taker_buy_quote": 2324.5645}, {"ts": 1773708000000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 1538.68, "quote_volume": 292.2962, "trades": 5, "taker_buy_volume": 1485.68, "taker_buy_quote": 282.2792}, {"ts": 1773708060000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 638.68, "quote_volume": 120.71052, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708120000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 727.69, "quote_volume": 138.00994, "trades": 5, "taker_buy_volume": 476.53, "taker_buy_quote": 90.5407}, {"ts": 1773708180000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 201.92, "quote_volume": 38.32077, "trades": 2, "taker_buy_volume": 157.89, "taker_buy_quote": 29.9991}, {"ts": 1773708240000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708300000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 115.78, "quote_volume": 21.88242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708360000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 425.6, "quote_volume": 80.4384, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708420000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 159.0, "quote_volume": 30.051, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708480000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708540000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708600000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708660000, "open": 0.189, "high": 0.19, "low": 0.188, "close": 0.19, "volume": 176690.3, "quote_volume": 33403.73114, "trades": 119, "taker_buy_volume": 104447.96, "taker_buy_quote": 19750.33074}, {"ts": 1773708720000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 166.48, "quote_volume": 31.5714, "trades": 2, "taker_buy_volume": 106.68, "taker_buy_quote": 20.2692}, {"ts": 1773708780000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 631.59, "quote_volume": 119.37051, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708840000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1519.56, "quote_volume": 287.19684, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773708900000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 1192.37, "quote_volume": 225.54215, "trades": 3, "taker_buy_volume": 184.22, "taker_buy_quote": 35.0018}, {"ts": 1773708960000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773709020000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773709080000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 606.27, "quote_volume": 115.0483, "trades": 3, "taker_buy_volume": 463.27, "taker_buy_quote": 88.0213}, {"ts": 1773709140000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 509818.96, "quote_volume": 96865.6024, "trades": 247, "taker_buy_volume": 451011.56, "taker_buy_quote": 85692.1964}, {"ts": 1773709200000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 1643.2, "quote_volume": 312.42451, "trades": 5, "taker_buy_volume": 216.51, "taker_buy_quote": 41.35341}, {"ts": 1773709260000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 82383.63, "quote_volume": 15652.8897, "trades": 36, "taker_buy_volume": 105.0, "taker_buy_quote": 19.95}, {"ts": 1773709320000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 2583.43, "quote_volume": 489.02105, "trades": 8, "taker_buy_volume": 752.78, "taker_buy_quote": 143.0282}, {"ts": 1773709380000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 128.43, "quote_volume": 24.27327, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773709440000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 2214.31, "quote_volume": 418.50459, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773709500000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 36069.55, "quote_volume": 6817.14495, "trades": 79, "taker_buy_volume": 11064.55, "taker_buy_quote": 2091.19995}, {"ts": 1773709560000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 40199.49, "quote_volume": 7597.8005, "trades": 49, "taker_buy_volume": 21266.38, "taker_buy_quote": 4019.44271}, {"ts": 1773709620000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 611.68, "quote_volume": 115.60752, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773709680000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 449.21, "quote_volume": 84.90069, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773709740000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773709800000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 136214.53, "quote_volume": 25880.7607, "trades": 82, "taker_buy_volume": 136214.53, "taker_buy_quote": 25880.7607}, {"ts": 1773709860000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 177364.36, "quote_volume": 33698.48882, "trades": 88, "taker_buy_volume": 19646.76, "taker_buy_quote": 3732.8844}, {"ts": 1773709920000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 20821.56, "quote_volume": 3955.99, "trades": 18, "taker_buy_volume": 20715.16, "taker_buy_quote": 3935.8804}, {"ts": 1773709980000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 53831.5, "quote_volume": 10255.34985, "trades": 91, "taker_buy_volume": 27364.85, "taker_buy_quote": 5226.68635}, {"ts": 1773710040000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 31358.12, "quote_volume": 5958.0428, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773710100000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 44243.1, "quote_volume": 8406.189, "trades": 69, "taker_buy_volume": 11685.27, "taker_buy_quote": 2220.2013}, {"ts": 1773710160000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 1380.12, "quote_volume": 262.2228, "trades": 5, "taker_buy_volume": 1380.12, "taker_buy_quote": 262.2228}, {"ts": 1773710220000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 3525.67, "quote_volume": 666.61478, "trades": 6, "taker_buy_volume": 263.15, "taker_buy_quote": 49.9985}, {"ts": 1773710280000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 124643.81, "quote_volume": 23557.68009, "trades": 78, "taker_buy_volume": 114405.8, "taker_buy_quote": 21622.6962}, {"ts": 1773710340000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 10453.79, "quote_volume": 1975.76631, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773710400000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 105.26, "quote_volume": 19.9994, "trades": 1, "taker_buy_volume": 105.26, "taker_buy_quote": 19.9994}, {"ts": 1773710460000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 1704.65, "quote_volume": 323.8835, "trades": 4, "taker_buy_volume": 1704.65, "taker_buy_quote": 323.8835}, {"ts": 1773710520000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 78428.12, "quote_volume": 14817.60617, "trades": 89, "taker_buy_volume": 1680.8, "taker_buy_quote": 317.6712}, {"ts": 1773710580000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 8184.61, "quote_volume": 1546.29129, "trades": 18, "taker_buy_volume": 7584.61, "taker_buy_quote": 1433.49129}, {"ts": 1773710640000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 11363.02, "quote_volume": 2147.61078, "trades": 19, "taker_buy_volume": 11363.02, "taker_buy_quote": 2147.61078}, {"ts": 1773710700000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 107812.76, "quote_volume": 20378.95191, "trades": 27, "taker_buy_volume": 107812.76, "taker_buy_quote": 20378.95191}, {"ts": 1773710760000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 5794.76, "quote_volume": 1101.0044, "trades": 1, "taker_buy_volume": 5794.76, "taker_buy_quote": 1101.0044}, {"ts": 1773710820000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 190.17, "quote_volume": 36.01011, "trades": 5, "taker_buy_volume": 67.98, "taker_buy_quote": 12.9162}, {"ts": 1773710880000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 266.27, "quote_volume": 50.37794, "trades": 3, "taker_buy_volume": 52.91, "taker_buy_quote": 10.0529}, {"ts": 1773710940000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 59993.49, "quote_volume": 11399.65315, "trades": 30, "taker_buy_volume": 59993.49, "taker_buy_quote": 11399.65315}, {"ts": 1773711000000, "open": 0.191, "high": 0.191, "low": 0.189, "close": 0.189, "volume": 23796.78, "quote_volume": 4521.53354, "trades": 61, "taker_buy_volume": 9992.61, "taker_buy_quote": 1898.78789}, {"ts": 1773711060000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 691.89, "quote_volume": 130.90965, "trades": 2, "taker_buy_volume": 142.44, "taker_buy_quote": 27.0636}, {"ts": 1773711120000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 1361.98, "quote_volume": 257.93818, "trades": 5, "taker_buy_volume": 523.96, "taker_buy_quote": 99.5524}, {"ts": 1773711180000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773711240000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 475.67, "quote_volume": 90.16478, "trades": 3, "taker_buy_volume": 263.15, "taker_buy_quote": 49.9985}, {"ts": 1773711300000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 37603.46, "quote_volume": 7144.6574, "trades": 73, "taker_buy_volume": 33924.2, "taker_buy_quote": 6445.598}, {"ts": 1773711360000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 59583.8, "quote_volume": 11324.79469, "trades": 64, "taker_buy_volume": 10907.33, "taker_buy_quote": 2076.26539}, {"ts": 1773711420000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 72574.29, "quote_volume": 13789.1151, "trades": 74, "taker_buy_volume": 9431.69, "taker_buy_quote": 1792.0211}, {"ts": 1773711480000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 55793.65, "quote_volume": 10602.65213, "trades": 30, "taker_buy_volume": 55745.9, "taker_buy_quote": 10593.57963}, {"ts": 1773711540000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 848.96, "quote_volume": 161.3024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773711600000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 26883.6, "quote_volume": 5107.884, "trades": 55, "taker_buy_volume": 4944.7, "taker_buy_quote": 939.493}, {"ts": 1773711660000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 1648.81, "quote_volume": 313.2739, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773711720000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 259154.83, "quote_volume": 49025.93027, "trades": 145, "taker_buy_volume": 14791.35, "taker_buy_quote": 2795.56515}, {"ts": 1773711780000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 122169.14, "quote_volume": 23089.96746, "trades": 80, "taker_buy_volume": 64997.0, "taker_buy_quote": 12284.433}, {"ts": 1773711840000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 106.68, "quote_volume": 20.16252, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773711900000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 172.64, "quote_volume": 32.62896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773711960000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 213.36, "quote_volume": 40.32504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712020000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 227.28, "quote_volume": 42.95592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712080000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 52.63, "quote_volume": 9.9997, "trades": 1, "taker_buy_volume": 52.63, "taker_buy_quote": 9.9997}, {"ts": 1773712140000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 20968.1, "quote_volume": 3983.939, "trades": 3, "taker_buy_volume": 20968.1, "taker_buy_quote": 3983.939}, {"ts": 1773712200000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 5263.15, "quote_volume": 999.9985, "trades": 1, "taker_buy_volume": 5263.15, "taker_buy_quote": 999.9985}, {"ts": 1773712260000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 187.63, "quote_volume": 35.6497, "trades": 3, "taker_buy_volume": 187.63, "taker_buy_quote": 35.6497}, {"ts": 1773712320000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 1376.75, "quote_volume": 260.99661, "trades": 6, "taker_buy_volume": 790.86, "taker_buy_quote": 150.2634}, {"ts": 1773712380000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 304.82, "quote_volume": 57.61098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712440000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 123741.71, "quote_volume": 23387.90974, "trades": 75, "taker_buy_volume": 66321.95, "taker_buy_quote": 12535.5751}, {"ts": 1773712500000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 2484.08, "quote_volume": 471.9752, "trades": 4, "taker_buy_volume": 2484.08, "taker_buy_quote": 471.9752}, {"ts": 1773712560000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 158.61, "quote_volume": 30.1359, "trades": 2, "taker_buy_volume": 158.61, "taker_buy_quote": 30.1359}, {"ts": 1773712620000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 188083.54, "quote_volume": 35736.20479, "trades": 91, "taker_buy_volume": 123241.25, "taker_buy_quote": 23416.16969}, {"ts": 1773712680000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 1406.68, "quote_volume": 267.2692, "trades": 5, "taker_buy_volume": 1406.68, "taker_buy_quote": 267.2692}, {"ts": 1773712740000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 905.64, "quote_volume": 171.16596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712800000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 1111.43, "quote_volume": 211.1367, "trades": 3, "taker_buy_volume": 1076.43, "taker_buy_quote": 204.5217}, {"ts": 1773712860000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773712920000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 151.38, "quote_volume": 28.7622, "trades": 2, "taker_buy_volume": 151.38, "taker_buy_quote": 28.7622}, {"ts": 1773712980000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713040000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 178.95, "quote_volume": 34.0005, "trades": 1, "taker_buy_volume": 178.95, "taker_buy_quote": 34.0005}, {"ts": 1773713100000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 106.12, "quote_volume": 20.1628, "trades": 1, "taker_buy_volume": 106.12, "taker_buy_quote": 20.1628}, {"ts": 1773713160000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 30403.32, "quote_volume": 5746.22748, "trades": 66, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713220000, "open": 0.189, "high": 0.19, "low": 0.188, "close": 0.189, "volume": 142994.2, "quote_volume": 27013.14906, "trades": 88, "taker_buy_volume": 65024.42, "taker_buy_quote": 12290.11802}, {"ts": 1773713280000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 16408.85, "quote_volume": 3084.8638, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713340000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 12369.12, "quote_volume": 2325.39456, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713400000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713460000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 1085.71, "quote_volume": 204.67341, "trades": 2, "taker_buy_volume": 559.93, "taker_buy_quote": 105.82677}, {"ts": 1773713520000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 166726.24, "quote_volume": 31511.25936, "trades": 108, "taker_buy_volume": 138585.62, "taker_buy_quote": 26192.68218}, {"ts": 1773713580000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 22343.97, "quote_volume": 4220.41083, "trades": 68, "taker_buy_volume": 7713.82, "taker_buy_quote": 1457.91198}, {"ts": 1773713640000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 4273.64, "quote_volume": 807.71796, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713700000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 63.15, "quote_volume": 11.9985, "trades": 1, "taker_buy_volume": 63.15, "taker_buy_quote": 11.9985}, {"ts": 1773713760000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 212.8, "quote_volume": 40.432, "trades": 1, "taker_buy_volume": 212.8, "taker_buy_quote": 40.432}, {"ts": 1773713820000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 106.4, "quote_volume": 20.216, "trades": 1, "taker_buy_volume": 106.4, "taker_buy_quote": 20.216}, {"ts": 1773713880000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 710.55, "quote_volume": 134.29395, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773713940000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1299.04, "quote_volume": 245.51856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714000000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 373.42, "quote_volume": 70.669, "trades": 5, "taker_buy_volume": 92.62, "taker_buy_quote": 17.5978}, {"ts": 1773714060000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1981.33, "quote_volume": 374.47137, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714120000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 21078.77, "quote_volume": 3983.88753, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714180000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 89351.47, "quote_volume": 16888.75287, "trades": 146, "taker_buy_volume": 60715.97, "taker_buy_quote": 11476.64337}, {"ts": 1773714240000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 72371.5, "quote_volume": 13678.2135, "trades": 23, "taker_buy_volume": 1556.47, "taker_buy_quote": 294.17283}, {"ts": 1773714300000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 9812.06, "quote_volume": 1854.47934, "trades": 19, "taker_buy_volume": 8910.29, "taker_buy_quote": 1684.04481}, {"ts": 1773714360000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 4834.8, "quote_volume": 913.7772, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714420000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 82567.8, "quote_volume": 15612.77445, "trades": 68, "taker_buy_volume": 29865.67, "taker_buy_quote": 5652.07188}, {"ts": 1773714480000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 47210.94, "quote_volume": 8922.97406, "trades": 27, "taker_buy_volume": 190.92, "taker_buy_quote": 36.19028}, {"ts": 1773714540000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 16910.35, "quote_volume": 3196.05615, "trades": 55, "taker_buy_volume": 6751.21, "taker_buy_quote": 1275.97869}, {"ts": 1773714600000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 4462.12, "quote_volume": 843.34068, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714660000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 8594.09, "quote_volume": 1624.28301, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714720000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 155947.2, "quote_volume": 29472.89147, "trades": 126, "taker_buy_volume": 143711.52, "taker_buy_quote": 27161.47728}, {"ts": 1773714780000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 163.67, "quote_volume": 30.93363, "trades": 34, "taker_buy_volume": 163.67, "taker_buy_quote": 30.93363}, {"ts": 1773714840000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 32013.92, "quote_volume": 6082.6448, "trades": 42, "taker_buy_volume": 19400.82, "taker_buy_quote": 3686.1558}, {"ts": 1773714900000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773714960000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 3080.8, "quote_volume": 585.352, "trades": 17, "taker_buy_volume": 3080.8, "taker_buy_quote": 585.352}, {"ts": 1773715020000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 2134.85, "quote_volume": 405.6215, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715080000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 121.24, "quote_volume": 23.0356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715140000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 2219.87, "quote_volume": 423.44373, "trades": 4, "taker_buy_volume": 1668.43, "taker_buy_quote": 318.67013}, {"ts": 1773715200000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 62.96, "quote_volume": 12.01503, "trades": 2, "taker_buy_volume": 52.63, "taker_buy_quote": 10.05233}, {"ts": 1773715260000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 16844.16, "quote_volume": 3216.57305, "trades": 12, "taker_buy_volume": 16182.65, "taker_buy_quote": 3090.88615}, {"ts": 1773715320000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 34221.28, "quote_volume": 6502.0432, "trades": 61, "taker_buy_volume": 7119.51, "taker_buy_quote": 1352.7069}, {"ts": 1773715380000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 742.84, "quote_volume": 141.1396, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715440000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 7268.18, "quote_volume": 1380.9542, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715500000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 15669.82, "quote_volume": 2977.0658, "trades": 17, "taker_buy_volume": 5428.4, "taker_buy_quote": 1031.396}, {"ts": 1773715560000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 94225.7, "quote_volume": 17896.54735, "trades": 131, "taker_buy_volume": 48803.04, "taker_buy_quote": 9272.5776}, {"ts": 1773715620000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 47296.02, "quote_volume": 8972.82086, "trades": 62, "taker_buy_volume": 7137.5, "taker_buy_quote": 1356.125}, {"ts": 1773715680000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 503.0, "quote_volume": 95.57, "trades": 5, "taker_buy_volume": 503.0, "taker_buy_quote": 95.57}, {"ts": 1773715740000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 1483.36, "quote_volume": 280.6734, "trades": 6, "taker_buy_volume": 318.36, "taker_buy_quote": 60.4884}, {"ts": 1773715800000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 287.52, "quote_volume": 54.5224, "trades": 3, "taker_buy_volume": 181.12, "taker_buy_quote": 34.4128}, {"ts": 1773715860000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 3407.72, "quote_volume": 644.05908, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773715920000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 60478.01, "quote_volume": 11428.67739, "trades": 68, "taker_buy_volume": 1601.43, "taker_buy_quote": 302.67027}, {"ts": 1773715980000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 639.8, "quote_volume": 120.9222, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716040000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716100000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 3438.86, "quote_volume": 649.94454, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716160000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 34062.69, "quote_volume": 6437.11875, "trades": 57, "taker_buy_volume": 14220.4, "taker_buy_quote": 2687.6556}, {"ts": 1773716220000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 746.76, "quote_volume": 141.13764, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773716280000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 106692.55, "quote_volume": 20164.89195, "trades": 40, "taker_buy_volume": 12533.83, "taker_buy_quote": 2368.89387}, {"ts": 1773716340000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 19945.85, "quote_volume": 3769.76565, "trades": 35, "taker_buy_volume": 6819.23, "taker_buy_quote": 1288.83447}, {"ts": 1773716400000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 200311.91, "quote_volume": 37865.69394, "trades": 109, "taker_buy_volume": 85683.59, "taker_buy_quote": 16200.94146}, {"ts": 1773716460000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 26126.32, "quote_volume": 4937.31123, "trades": 54, "taker_buy_volume": 10990.85, "taker_buy_quote": 2077.27065}, {"ts": 1773716520000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 52125.29, "quote_volume": 9851.74296, "trades": 41, "taker_buy_volume": 52125.29, "taker_buy_quote": 9851.74296}, {"ts": 1773716580000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 1488.92, "quote_volume": 282.80071, "trades": 3, "taker_buy_volume": 1394.83, "taker_buy_quote": 265.0177}, {"ts": 1773716640000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 100390.4, "quote_volume": 18973.7856, "trades": 66, "taker_buy_volume": 36582.73, "taker_buy_quote": 6914.13597}, {"ts": 1773716700000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 26548.41, "quote_volume": 5015.64949, "trades": 40, "taker_buy_volume": 19671.12, "taker_buy_quote": 3717.84168}, {"ts": 1773716760000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 129873.99, "quote_volume": 24546.19175, "trades": 34, "taker_buy_volume": 129873.99, "taker_buy_quote": 24546.19175}, {"ts": 1773716820000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 29127.38, "quote_volume": 5505.05991, "trades": 62, "taker_buy_volume": 3447.86, "taker_buy_quote": 651.64554}, {"ts": 1773716880000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1492.67, "quote_volume": 282.11463, "trades": 3, "taker_buy_volume": 1492.67, "taker_buy_quote": 282.11463}, {"ts": 1773716940000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 250.5, "quote_volume": 47.3445, "trades": 2, "taker_buy_volume": 250.5, "taker_buy_quote": 47.3445}, {"ts": 1773717000000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717060000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 5951.2, "quote_volume": 1119.04841, "trades": 8, "taker_buy_volume": 222.81, "taker_buy_quote": 42.11109}, {"ts": 1773717120000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 11060.76, "quote_volume": 2079.42288, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717180000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 2957.07, "quote_volume": 556.27887, "trades": 8, "taker_buy_volume": 349.71, "taker_buy_quote": 66.09519}, {"ts": 1773717240000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 5898.33, "quote_volume": 1109.56375, "trades": 25, "taker_buy_volume": 677.71, "taker_buy_quote": 128.08719}, {"ts": 1773717300000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 7611.02, "quote_volume": 1432.75071, "trades": 13, "taker_buy_volume": 1878.95, "taker_buy_quote": 355.12155}, {"ts": 1773717360000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1953.33, "quote_volume": 367.22604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773717420000, "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.188, "volume": 67077.66, "quote_volume": 12612.26535, "trades": 25, "taker_buy_volume": 1949.7, "taker_buy_quote": 368.40887}, {"ts": 1773717480000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 172683.59, "quote_volume": 32464.51492, "trades": 78, "taker_buy_volume": 120283.02, "taker_buy_quote": 22613.20776}, {"ts": 1773717540000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 34810.4, "quote_volume": 6546.74382, "trades": 63, "taker_buy_volume": 9612.34, "taker_buy_quote": 1809.50854}, {"ts": 1773717600000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 106.96, "quote_volume": 20.21544, "trades": 1, "taker_buy_volume": 106.96, "taker_buy_quote": 20.21544}, {"ts": 1773717660000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 106.96, "quote_volume": 20.21544, "trades": 1, "taker_buy_volume": 106.96, "taker_buy_quote": 20.21544}, {"ts": 1773717720000, "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.188, "volume": 62192.82, "quote_volume": 11691.75417, "trades": 52, "taker_buy_volume": 45415.39, "taker_buy_quote": 8538.48692}, {"ts": 1773717780000, "open": 0.188, "high": 0.191, "low": 0.188, "close": 0.189, "volume": 308473.78, "quote_volume": 58486.14291, "trades": 109, "taker_buy_volume": 192790.93, "taker_buy_quote": 36525.01156}, {"ts": 1773717840000, "open": 0.19, "high": 0.192, "low": 0.19, "close": 0.19, "volume": 769121.35, "quote_volume": 146822.116, "trades": 368, "taker_buy_volume": 454668.43, "taker_buy_quote": 86768.02015}, {"ts": 1773717900000, "open": 0.19, "high": 0.193, "low": 0.19, "close": 0.191, "volume": 437515.04, "quote_volume": 83741.56543, "trades": 128, "taker_buy_volume": 373548.22, "taker_buy_quote": 71460.66145}, {"ts": 1773717960000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 16363.59, "quote_volume": 3131.99745, "trades": 21, "taker_buy_volume": 6551.76, "taker_buy_quote": 1257.93792}, {"ts": 1773718020000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 190390.6, "quote_volume": 36365.37969, "trades": 194, "taker_buy_volume": 103803.84, "taker_buy_quote": 19827.30853}, {"ts": 1773718080000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 3823.58, "quote_volume": 730.09108, "trades": 7, "taker_buy_volume": 3610.88, "taker_buy_quote": 689.67808}, {"ts": 1773718140000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 139337.14, "quote_volume": 26614.11274, "trades": 141, "taker_buy_volume": 103065.1, "taker_buy_quote": 19686.1531}, {"ts": 1773718200000, "open": 0.191, "high": 0.191, "low": 0.189, "close": 0.19, "volume": 298564.7, "quote_volume": 56740.54423, "trades": 212, "taker_buy_volume": 59206.99, "taker_buy_quote": 11261.22923}, {"ts": 1773718260000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 99418.6, "quote_volume": 18875.95571, "trades": 119, "taker_buy_volume": 74874.61, "taker_buy_quote": 14226.1759}, {"ts": 1773718320000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 3959.84, "quote_volume": 748.40976, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773718380000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 332545.14, "quote_volume": 62850.60295, "trades": 266, "taker_buy_volume": 119891.38, "taker_buy_quote": 22659.47082}, {"ts": 1773718440000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 18456.77, "quote_volume": 3488.32953, "trades": 38, "taker_buy_volume": 678.28, "taker_buy_quote": 128.19492}, {"ts": 1773718500000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 5127.43, "quote_volume": 967.87694, "trades": 16, "taker_buy_volume": 3920.1, "taker_buy_quote": 740.8989}, {"ts": 1773718560000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 106.4, "quote_volume": 20.1096, "trades": 1, "taker_buy_volume": 106.4, "taker_buy_quote": 20.1096}, {"ts": 1773718620000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 216.41, "quote_volume": 40.89142, "trades": 2, "taker_buy_volume": 206.34, "taker_buy_quote": 38.99826}, {"ts": 1773718680000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 155.75, "quote_volume": 29.381, "trades": 3, "taker_buy_volume": 100.0, "taker_buy_quote": 18.9}, {"ts": 1773718740000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 1395.83, "quote_volume": 262.62254, "trades": 2, "taker_buy_volume": 206.5, "taker_buy_quote": 39.0285}, {"ts": 1773718800000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 2745.48, "quote_volume": 516.15024, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773718860000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 9080.0, "quote_volume": 1714.19472, "trades": 6, "taker_buy_volume": 7154.72, "taker_buy_quote": 1352.24208}, {"ts": 1773718920000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 177412.35, "quote_volume": 33353.5218, "trades": 120, "taker_buy_volume": 67053.95, "taker_buy_quote": 12606.1426}, {"ts": 1773718980000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 40094.88, "quote_volume": 7537.83744, "trades": 61, "taker_buy_volume": 36841.42, "taker_buy_quote": 6926.18696}, {"ts": 1773719040000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 92.57, "quote_volume": 17.40316, "trades": 1, "taker_buy_volume": 92.57, "taker_buy_quote": 17.40316}, {"ts": 1773719100000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 70586.81, "quote_volume": 13269.71695, "trades": 30, "taker_buy_volume": 69983.48, "taker_buy_quote": 13156.89424}, {"ts": 1773719160000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 21587.53, "quote_volume": 4036.88724, "trades": 9, "taker_buy_volume": 19.13, "taker_buy_quote": 3.59644}, {"ts": 1773719220000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 24841.02, "quote_volume": 4670.03709, "trades": 97, "taker_buy_volume": 20761.38, "taker_buy_quote": 3903.13944}, {"ts": 1773719280000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 2249.88, "quote_volume": 420.80268, "trades": 5, "taker_buy_volume": 75.12, "taker_buy_quote": 14.12256}, {"ts": 1773719340000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1179.0, "quote_volume": 221.652, "trades": 1, "taker_buy_volume": 1179.0, "taker_buy_quote": 221.652}, {"ts": 1773719400000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 4722.23, "quote_volume": 883.3796, "trades": 3, "taker_buy_volume": 322.59, "taker_buy_quote": 60.64692}, {"ts": 1773719460000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 44149.72, "quote_volume": 8300.14736, "trades": 43, "taker_buy_volume": 19070.8, "taker_buy_quote": 3585.3104}, {"ts": 1773719520000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 6779.14, "quote_volume": 1270.11697, "trades": 8, "taker_buy_volume": 2417.79, "taker_buy_quote": 454.54452}, {"ts": 1773719580000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 104388.0, "quote_volume": 19520.61411, "trades": 44, "taker_buy_volume": 58.11, "taker_buy_quote": 10.92468}, {"ts": 1773719640000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 446044.83, "quote_volume": 83410.38321, "trades": 228, "taker_buy_volume": 230646.75, "taker_buy_quote": 43130.94225}, {"ts": 1773719700000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 7216.73, "quote_volume": 1347.85248, "trades": 24, "taker_buy_volume": 5540.7, "taker_buy_quote": 1036.1109}, {"ts": 1773719760000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 14425.19, "quote_volume": 2697.51053, "trades": 23, "taker_buy_volume": 13623.62, "taker_buy_quote": 2547.61694}, {"ts": 1773719820000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 2047.42, "quote_volume": 382.86754, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773719880000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 7276.29, "quote_volume": 1367.91131, "trades": 3, "taker_buy_volume": 7245.08, "taker_buy_quote": 1362.07504}, {"ts": 1773719940000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 46647.53, "quote_volume": 8769.76209, "trades": 25, "taker_buy_volume": 46647.53, "taker_buy_quote": 8769.76209}, {"ts": 1773720000000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 788.45, "quote_volume": 148.76611, "trades": 5, "taker_buy_volume": 537.51, "taker_buy_quote": 101.58939}, {"ts": 1773720060000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 373.58, "quote_volume": 70.33882, "trades": 2, "taker_buy_volume": 105.78, "taker_buy_quote": 19.99242}, {"ts": 1773720120000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 11951.16, "quote_volume": 2247.13983, "trades": 9, "taker_buy_volume": 321.75, "taker_buy_quote": 60.81075}, {"ts": 1773720180000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 170641.86, "quote_volume": 32078.99399, "trades": 88, "taker_buy_volume": 38793.97, "taker_buy_quote": 7293.26636}, {"ts": 1773720240000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 454.26, "quote_volume": 85.40088, "trades": 6, "taker_buy_volume": 454.26, "taker_buy_quote": 85.40088}, {"ts": 1773720300000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1036.66, "quote_volume": 193.85542, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720360000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 5476.32, "quote_volume": 1029.11916, "trades": 10, "taker_buy_volume": 5047.32, "taker_buy_quote": 948.89616}, {"ts": 1773720420000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 4086.82, "quote_volume": 768.32216, "trades": 7, "taker_buy_volume": 4086.82, "taker_buy_quote": 768.32216}, {"ts": 1773720480000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 7.01, "quote_volume": 1.31788, "trades": 1, "taker_buy_volume": 7.01, "taker_buy_quote": 1.31788}, {"ts": 1773720540000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 130872.51, "quote_volume": 24567.72703, "trades": 116, "taker_buy_volume": 69845.3, "taker_buy_quote": 13130.9164}, {"ts": 1773720600000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1603.96, "quote_volume": 301.54448, "trades": 1, "taker_buy_volume": 1603.96, "taker_buy_quote": 301.54448}, {"ts": 1773720660000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 42.96, "quote_volume": 8.07648, "trades": 1, "taker_buy_volume": 42.96, "taker_buy_quote": 8.07648}, {"ts": 1773720720000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 107.53, "quote_volume": 20.21564, "trades": 1, "taker_buy_volume": 107.53, "taker_buy_quote": 20.21564}, {"ts": 1773720780000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720840000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773720900000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 2748.72, "quote_volume": 516.75936, "trades": 1, "taker_buy_volume": 2748.72, "taker_buy_quote": 516.75936}, {"ts": 1773720960000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 104176.66, "quote_volume": 19481.14295, "trades": 33, "taker_buy_volume": 1292.53, "taker_buy_quote": 241.81064}, {"ts": 1773721020000, "open": 0.187, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 197146.49, "quote_volume": 36631.72348, "trades": 159, "taker_buy_volume": 98193.86, "taker_buy_quote": 18264.59706}, {"ts": 1773721080000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 13274.76, "quote_volume": 2456.42162, "trades": 14, "taker_buy_volume": 591.02, "taker_buy_quote": 109.92972}, {"ts": 1773721140000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1438.78, "quote_volume": 267.61308, "trades": 2, "taker_buy_volume": 1438.78, "taker_buy_quote": 267.61308}, {"ts": 1773721200000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 2566.31, "quote_volume": 477.33366, "trades": 5, "taker_buy_volume": 2566.31, "taker_buy_quote": 477.33366}, {"ts": 1773721260000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 106650.66, "quote_volume": 19732.63627, "trades": 73, "taker_buy_volume": 53531.91, "taker_buy_quote": 9905.66752}, {"ts": 1773721320000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 8856.63, "quote_volume": 1636.06832, "trades": 16, "taker_buy_volume": 6448.4, "taker_buy_quote": 1192.954}, {"ts": 1773721380000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 46741.97, "quote_volume": 8636.16756, "trades": 49, "taker_buy_volume": 18956.2, "taker_buy_quote": 3506.897}, {"ts": 1773721440000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 119932.48, "quote_volume": 22187.5088, "trades": 48, "taker_buy_volume": 74291.7, "taker_buy_quote": 13743.9645}, {"ts": 1773721500000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 3725.21, "quote_volume": 687.70941, "trades": 4, "taker_buy_volume": 2270.77, "taker_buy_quote": 420.09245}, {"ts": 1773721560000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 226910.61, "quote_volume": 41977.13465, "trades": 163, "taker_buy_volume": 107012.51, "taker_buy_quote": 19797.31435}, {"ts": 1773721620000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 29541.79, "quote_volume": 5465.18115, "trades": 26, "taker_buy_volume": 23291.82, "taker_buy_quote": 4308.9867}, {"ts": 1773721680000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 2172.42, "quote_volume": 399.72528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721740000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 3830.77, "quote_volume": 704.86168, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721800000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 12324.94, "quote_volume": 2267.78896, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721860000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 10.86, "quote_volume": 1.99824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773721920000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 296171.46, "quote_volume": 54495.89794, "trades": 167, "taker_buy_volume": 116757.89, "taker_buy_quote": 21483.80106}, {"ts": 1773721980000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 11077.86, "quote_volume": 2027.93303, "trades": 12, "taker_buy_volume": 684.65, "taker_buy_quote": 125.9756}, {"ts": 1773722040000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773722100000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 1042.28, "quote_volume": 191.77952, "trades": 9, "taker_buy_volume": 1042.28, "taker_buy_quote": 191.77952}, {"ts": 1773722160000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 77099.9, "quote_volume": 14186.3816, "trades": 33, "taker_buy_volume": 73228.51, "taker_buy_quote": 13474.04584}, {"ts": 1773722220000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 2030.11, "quote_volume": 373.53338, "trades": 11, "taker_buy_volume": 2023.25, "taker_buy_quote": 372.278}, {"ts": 1773722280000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 35213.21, "quote_volume": 6472.872, "trades": 15, "taker_buy_volume": 28854.57, "taker_buy_quote": 5309.24088}, {"ts": 1773722340000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 125680.1, "quote_volume": 23000.397, "trades": 120, "taker_buy_volume": 7009.58, "taker_buy_quote": 1283.69184}, {"ts": 1773722400000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 82535.89, "quote_volume": 15104.06787, "trades": 75, "taker_buy_volume": 31816.22, "taker_buy_quote": 5822.36826}, {"ts": 1773722460000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 53220.75, "quote_volume": 9739.39725, "trades": 24, "taker_buy_volume": 49816.41, "taker_buy_quote": 9116.40303}, {"ts": 1773722520000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 3947.88, "quote_volume": 722.46204, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773722580000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 5531.8, "quote_volume": 1012.3194, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773722640000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773722700000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 82907.64, "quote_volume": 15185.10305, "trades": 79, "taker_buy_volume": 50742.16, "taker_buy_quote": 9298.82021}, {"ts": 1773722760000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 771.26, "quote_volume": 141.14058, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773722820000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773722880000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 14052.43, "quote_volume": 2584.36974, "trades": 12, "taker_buy_volume": 12775.05, "taker_buy_quote": 2350.6092}, {"ts": 1773722940000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723000000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 89914.11, "quote_volume": 16544.19624, "trades": 129, "taker_buy_volume": 69533.07, "taker_buy_quote": 12794.08488}, {"ts": 1773723060000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 55711.07, "quote_volume": 10250.83688, "trades": 56, "taker_buy_volume": 36751.15, "taker_buy_quote": 6762.2116}, {"ts": 1773723120000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 1041.99, "quote_volume": 191.72616, "trades": 4, "taker_buy_volume": 1041.99, "taker_buy_quote": 191.72616}, {"ts": 1773723180000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 6725.84, "quote_volume": 1237.55456, "trades": 16, "taker_buy_volume": 6725.84, "taker_buy_quote": 1237.55456}, {"ts": 1773723240000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 168732.24, "quote_volume": 31046.73216, "trades": 77, "taker_buy_volume": 85302.8, "taker_buy_quote": 15695.7152}, {"ts": 1773723300000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 1043.98, "quote_volume": 192.69798, "trades": 3, "taker_buy_volume": 605.66, "taker_buy_quote": 112.0471}, {"ts": 1773723360000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 109.28, "quote_volume": 20.2168, "trades": 1, "taker_buy_volume": 109.28, "taker_buy_quote": 20.2168}, {"ts": 1773723420000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 45610.52, "quote_volume": 8408.6731, "trades": 4, "taker_buy_volume": 16337.42, "taker_buy_quote": 3022.4227}, {"ts": 1773723480000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723540000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723600000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 216.51, "quote_volume": 39.83784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723660000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 83772.24, "quote_volume": 15421.51776, "trades": 106, "taker_buy_volume": 27608.33, "taker_buy_quote": 5087.35832}, {"ts": 1773723720000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 1916.32, "quote_volume": 352.60288, "trades": 6, "taker_buy_volume": 1916.32, "taker_buy_quote": 352.60288}, {"ts": 1773723780000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 10.86, "quote_volume": 1.99824, "trades": 1, "taker_buy_volume": 10.86, "taker_buy_quote": 1.99824}, {"ts": 1773723840000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773723900000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 213431.79, "quote_volume": 39271.44936, "trades": 108, "taker_buy_volume": 77160.83, "taker_buy_quote": 14197.59272}, {"ts": 1773723960000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 51055.96, "quote_volume": 9394.49664, "trades": 21, "taker_buy_volume": 51035.79, "taker_buy_quote": 9390.78536}, {"ts": 1773724020000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 19847.61, "quote_volume": 3668.45963, "trades": 20, "taker_buy_volume": 16499.39, "taker_buy_quote": 3052.38715}, {"ts": 1773724080000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 1326.27, "quote_volume": 244.3811, "trades": 4, "taker_buy_volume": 347.42, "taker_buy_quote": 64.2727}, {"ts": 1773724140000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724200000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 24589.62, "quote_volume": 4524.49548, "trades": 9, "taker_buy_volume": 5.4, "taker_buy_quote": 0.999}, {"ts": 1773724260000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 357.44, "quote_volume": 65.87824, "trades": 2, "taker_buy_volume": 109.28, "taker_buy_quote": 20.2168}, {"ts": 1773724320000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724380000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 63515.55, "quote_volume": 11751.11625, "trades": 46, "taker_buy_volume": 63397.13, "taker_buy_quote": 11729.20855}, {"ts": 1773724440000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 510.75, "quote_volume": 94.9995, "trades": 1, "taker_buy_volume": 510.75, "taker_buy_quote": 94.9995}, {"ts": 1773724500000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 240.04, "quote_volume": 44.4074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724560000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 327.54, "quote_volume": 60.5949, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724620000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 319.63, "quote_volume": 59.13155, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724680000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724740000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 217.07, "quote_volume": 40.15795, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773724800000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 81950.54, "quote_volume": 15160.62947, "trades": 135, "taker_buy_volume": 26117.32, "taker_buy_quote": 4831.7042}, {"ts": 1773724860000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 52178.39, "quote_volume": 9653.00215, "trades": 28, "taker_buy_volume": 2443.42, "taker_buy_quote": 452.0327}, {"ts": 1773724920000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 124364.76, "quote_volume": 23020.75093, "trades": 149, "taker_buy_volume": 74592.64, "taker_buy_quote": 13812.90873}, {"ts": 1773724980000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725040000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725100000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725160000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 3810.64, "quote_volume": 704.9684, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725220000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 13706.78, "quote_volume": 2535.71134, "trades": 30, "taker_buy_volume": 2337.56, "taker_buy_quote": 432.4486}, {"ts": 1773725280000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 24613.41, "quote_volume": 4553.48085, "trades": 38, "taker_buy_volume": 6230.69, "taker_buy_quote": 1152.67765}, {"ts": 1773725340000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 336.13, "quote_volume": 61.9569, "trades": 3, "taker_buy_volume": 108.98, "taker_buy_quote": 20.1613}, {"ts": 1773725400000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 219.86, "quote_volume": 40.45424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725460000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 9459.98, "quote_volume": 1740.63632, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725520000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725580000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 5501.22, "quote_volume": 1012.22448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725640000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 6.29, "quote_volume": 1.15736, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725700000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 65059.94, "quote_volume": 11971.02896, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725760000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 4860.79, "quote_volume": 894.00925, "trades": 9, "taker_buy_volume": 4484.68, "taker_buy_quote": 825.18112}, {"ts": 1773725820000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725880000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 46.56, "quote_volume": 8.52048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773725940000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 711.97, "quote_volume": 130.31768, "trades": 4, "taker_buy_volume": 27.17, "taker_buy_quote": 4.99928}, {"ts": 1773726000000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 109.88, "quote_volume": 20.21792, "trades": 1, "taker_buy_volume": 109.88, "taker_buy_quote": 20.21792}, {"ts": 1773726060000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 1946.98, "quote_volume": 356.31906, "trades": 6, "taker_buy_volume": 21.72, "taker_buy_quote": 3.99648}, {"ts": 1773726120000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 236.96, "quote_volume": 43.58344, "trades": 3, "taker_buy_volume": 219.76, "taker_buy_quote": 40.43584}, {"ts": 1773726180000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 780.04, "quote_volume": 142.74732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773726240000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 461.49, "quote_volume": 84.80428, "trades": 2, "taker_buy_volume": 351.61, "taker_buy_quote": 64.69624}, {"ts": 1773726300000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 4871.54, "quote_volume": 896.36336, "trades": 3, "taker_buy_volume": 4871.54, "taker_buy_quote": 896.36336}, {"ts": 1773726360000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 1589.75, "quote_volume": 291.58353, "trades": 5, "taker_buy_volume": 659.28, "taker_buy_quote": 121.30752}, {"ts": 1773726420000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773726480000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 219.76, "quote_volume": 40.21608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773726540000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 105.68, "quote_volume": 19.33944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773726600000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773726660000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 94714.0, "quote_volume": 17336.8715, "trades": 58, "taker_buy_volume": 4209.5, "taker_buy_quote": 774.548}, {"ts": 1773726720000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 207831.19, "quote_volume": 38240.93896, "trades": 94, "taker_buy_volume": 83607.98, "taker_buy_quote": 15383.86832}, {"ts": 1773726780000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 10069.14, "quote_volume": 1854.15054, "trades": 17, "taker_buy_volume": 1428.78, "taker_buy_quote": 264.3243}, {"ts": 1773726840000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 101113.1, "quote_volume": 18607.12176, "trades": 72, "taker_buy_volume": 67712.49, "taker_buy_quote": 12461.40952}, {"ts": 1773726900000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773726960000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 233.16, "quote_volume": 43.1346, "trades": 3, "taker_buy_volume": 233.16, "taker_buy_quote": 43.1346}, {"ts": 1773727020000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 565.18, "quote_volume": 103.99312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773727080000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 139659.83, "quote_volume": 25697.40872, "trades": 87, "taker_buy_volume": 129054.49, "taker_buy_quote": 23746.02616}, {"ts": 1773727140000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 1084.29, "quote_volume": 199.50936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773727200000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 34.74, "quote_volume": 6.39216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773727260000, "open": 0.184, "high": 0.185, "low": 0.183, "close": 0.185, "volume": 331703.09, "quote_volume": 61033.06819, "trades": 153, "taker_buy_volume": 111604.56, "taker_buy_quote": 20535.50931}, {"ts": 1773727320000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 81854.56, "quote_volume": 15071.15696, "trades": 45, "taker_buy_volume": 50916.76, "taker_buy_quote": 9378.60176}, {"ts": 1773727380000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 217404.07, "quote_volume": 40031.6437, "trades": 149, "taker_buy_volume": 109931.77, "taker_buy_quote": 20256.7405}, {"ts": 1773727440000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 40936.21, "quote_volume": 7532.26264, "trades": 60, "taker_buy_volume": 15503.31, "taker_buy_quote": 2852.60904}, {"ts": 1773727500000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 311184.81, "quote_volume": 57277.41599, "trades": 153, "taker_buy_volume": 174393.8, "taker_buy_quote": 32107.87015}, {"ts": 1773727560000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 137575.62, "quote_volume": 25330.78996, "trades": 100, "taker_buy_volume": 61534.87, "taker_buy_quote": 11339.29196}, {"ts": 1773727620000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 83846.92, "quote_volume": 15427.83328, "trades": 42, "taker_buy_volume": 32820.75, "taker_buy_quote": 6039.018}, {"ts": 1773727680000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 135.07, "quote_volume": 24.98041, "trades": 2, "taker_buy_volume": 127.53, "taker_buy_quote": 23.59305}, {"ts": 1773727740000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 27.02, "quote_volume": 4.9987, "trades": 1, "taker_buy_volume": 27.02, "taker_buy_quote": 4.9987}, {"ts": 1773727800000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 218.56, "quote_volume": 40.4336, "trades": 2, "taker_buy_volume": 218.56, "taker_buy_quote": 40.4336}, {"ts": 1773727860000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 109.28, "quote_volume": 20.2168, "trades": 1, "taker_buy_volume": 109.28, "taker_buy_quote": 20.2168}, {"ts": 1773727920000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 315651.34, "quote_volume": 58395.50516, "trades": 76, "taker_buy_volume": 315488.46, "taker_buy_quote": 58365.37236}, {"ts": 1773727980000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 3651.9, "quote_volume": 676.5507, "trades": 6, "taker_buy_volume": 949.2, "taker_buy_quote": 176.5512}, {"ts": 1773728040000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 2741.21, "quote_volume": 509.86506, "trades": 2, "taker_buy_volume": 2741.21, "taker_buy_quote": 509.86506}, {"ts": 1773728100000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 51.64, "quote_volume": 9.5534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728160000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 9.27, "quote_volume": 1.71495, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728220000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 3690.17, "quote_volume": 684.25908, "trades": 5, "taker_buy_volume": 1577.63, "taker_buy_quote": 293.43918}, {"ts": 1773728280000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 4696.38, "quote_volume": 868.8303, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728340000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 8092.77, "quote_volume": 1497.16245, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728400000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 5746.57, "quote_volume": 1063.11545, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728460000, "open": 0.185, "high": 0.188, "low": 0.185, "close": 0.187, "volume": 1099996.35, "quote_volume": 205628.4837, "trades": 588, "taker_buy_volume": 634069.31, "taker_buy_quote": 118529.46851}, {"ts": 1773728520000, "open": 0.187, "high": 0.188, "low": 0.186, "close": 0.187, "volume": 237459.15, "quote_volume": 44373.57677, "trades": 162, "taker_buy_volume": 66381.72, "taker_buy_quote": 12413.9673}, {"ts": 1773728580000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 1206.72, "quote_volume": 225.31952, "trades": 5, "taker_buy_volume": 869.6, "taker_buy_quote": 162.6152}, {"ts": 1773728640000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728700000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 618.58, "quote_volume": 115.33803, "trades": 3, "taker_buy_volume": 282.15, "taker_buy_quote": 52.76205}, {"ts": 1773728760000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1799.77, "quote_volume": 334.75722, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728820000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 325.5, "quote_volume": 60.543, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773728880000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 96645.59, "quote_volume": 17976.07974, "trades": 96, "taker_buy_volume": 3282.94, "taker_buy_quote": 610.62684}, {"ts": 1773728940000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 1592.78, "quote_volume": 295.86024, "trades": 5, "taker_buy_volume": 1195.94, "taker_buy_quote": 222.44484}, {"ts": 1773729000000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 542.0, "quote_volume": 100.27, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729060000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 109.28, "quote_volume": 20.2168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729120000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729180000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729240000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 326.07, "quote_volume": 60.32295, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729300000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 125.0, "quote_volume": 23.25, "trades": 1, "taker_buy_volume": 125.0, "taker_buy_quote": 23.25}, {"ts": 1773729360000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 466.4, "quote_volume": 86.7504, "trades": 2, "taker_buy_volume": 466.4, "taker_buy_quote": 86.7504}, {"ts": 1773729420000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729480000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773729540000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 108.69, "quote_volume": 20.21634, "trades": 1, "taker_buy_volume": 108.69, "taker_buy_quote": 20.21634}, {"ts": 1773729600000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 726.55, "quote_volume": 135.1383, "trades": 6, "taker_buy_volume": 726.55, "taker_buy_quote": 135.1383}, {"ts": 1773729660000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 207239.04, "quote_volume": 38546.46144, "trades": 165, "taker_buy_volume": 166253.61, "taker_buy_quote": 30923.17146}, {"ts": 1773729720000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 128153.74, "quote_volume": 23836.59564, "trades": 87, "taker_buy_volume": 30459.73, "taker_buy_quote": 5665.50978}, {"ts": 1773729780000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 217249.01, "quote_volume": 40192.58445, "trades": 132, "taker_buy_volume": 5625.44, "taker_buy_quote": 1042.224}, {"ts": 1773729840000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 2284.84, "quote_volume": 422.6954, "trades": 5, "taker_buy_volume": 2284.84, "taker_buy_quote": 422.6954}, {"ts": 1773729900000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 465.31, "quote_volume": 85.97011, "trades": 5, "taker_buy_volume": 353.07, "taker_buy_quote": 65.31795}, {"ts": 1773729960000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 4033.11, "quote_volume": 742.09224, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730020000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 16.64, "quote_volume": 3.06176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730080000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 4050.25, "quote_volume": 747.92503, "trades": 7, "taker_buy_volume": 2679.03, "taker_buy_quote": 495.62055}, {"ts": 1773730140000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 368.06, "quote_volume": 68.0911, "trades": 1, "taker_buy_volume": 368.06, "taker_buy_quote": 68.0911}, {"ts": 1773730200000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 983.52, "quote_volume": 181.9512, "trades": 10, "taker_buy_volume": 983.52, "taker_buy_quote": 181.9512}, {"ts": 1773730260000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 118017.99, "quote_volume": 21833.32815, "trades": 71, "taker_buy_volume": 118017.99, "taker_buy_quote": 21833.32815}, {"ts": 1773730320000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 55331.58, "quote_volume": 10236.3423, "trades": 24, "taker_buy_volume": 2708.98, "taker_buy_quote": 501.1613}, {"ts": 1773730380000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 27810.53, "quote_volume": 5144.94805, "trades": 35, "taker_buy_volume": 27810.53, "taker_buy_quote": 5144.94805}, {"ts": 1773730440000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 834.94, "quote_volume": 154.4639, "trades": 2, "taker_buy_volume": 834.94, "taker_buy_quote": 154.4639}, {"ts": 1773730500000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730560000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730620000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730680000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 26.1, "quote_volume": 4.8285, "trades": 1, "taker_buy_volume": 26.1, "taker_buy_quote": 4.8285}, {"ts": 1773730740000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730800000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 155794.69, "quote_volume": 28822.01765, "trades": 195, "taker_buy_volume": 155794.69, "taker_buy_quote": 28822.01765}, {"ts": 1773730860000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 62078.35, "quote_volume": 11484.49475, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773730920000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 38383.24, "quote_volume": 7139.28264, "trades": 71, "taker_buy_volume": 38383.24, "taker_buy_quote": 7139.28264}, {"ts": 1773730980000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 23109.06, "quote_volume": 4295.58517, "trades": 63, "taker_buy_volume": 20409.07, "taker_buy_quote": 3796.08702}, {"ts": 1773731040000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 8717.38, "quote_volume": 1612.93268, "trades": 12, "taker_buy_volume": 217.38, "taker_buy_quote": 40.43268}, {"ts": 1773731100000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 144655.75, "quote_volume": 26905.9695, "trades": 180, "taker_buy_volume": 69446.4, "taker_buy_quote": 12917.0304}, {"ts": 1773731160000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 26741.51, "quote_volume": 4973.92086, "trades": 50, "taker_buy_volume": 26524.42, "taker_buy_quote": 4933.54212}, {"ts": 1773731220000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1097.71, "quote_volume": 204.17406, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731280000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1737.01, "quote_volume": 323.08386, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731340000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 624.68, "quote_volume": 116.19048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731400000, "open": 0.186, "high": 0.188, "low": 0.186, "close": 0.187, "volume": 51920.09, "quote_volume": 9712.28407, "trades": 62, "taker_buy_volume": 51662.14, "taker_buy_quote": 9664.20092}, {"ts": 1773731460000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 49339.06, "quote_volume": 9226.40422, "trades": 88, "taker_buy_volume": 16130.84, "taker_buy_quote": 3016.46708}, {"ts": 1773731520000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 9065.33, "quote_volume": 1697.8905, "trades": 18, "taker_buy_volume": 9065.33, "taker_buy_quote": 1697.8905}, {"ts": 1773731580000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 6.93, "quote_volume": 1.29591, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731640000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 970.75, "quote_volume": 182.501, "trades": 5, "taker_buy_volume": 970.75, "taker_buy_quote": 182.501}, {"ts": 1773731700000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 626.69, "quote_volume": 117.19103, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731760000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 408.73, "quote_volume": 76.43251, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773731820000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 227287.7, "quote_volume": 42735.22936, "trades": 126, "taker_buy_volume": 173049.71, "taker_buy_quote": 32538.48724}, {"ts": 1773731880000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 16849.56, "quote_volume": 3167.94991, "trades": 17, "taker_buy_volume": 232.63, "taker_buy_quote": 43.96707}, {"ts": 1773731940000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 2840.93, "quote_volume": 534.09484, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732000000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 216.52, "quote_volume": 40.70576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732060000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 141.99, "quote_volume": 26.69412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732120000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 83581.68, "quote_volume": 15713.35584, "trades": 28, "taker_buy_volume": 9682.25, "taker_buy_quote": 1820.263}, {"ts": 1773732180000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 4019.85, "quote_volume": 752.93778, "trades": 5, "taker_buy_volume": 1225.83, "taker_buy_quote": 230.45604}, {"ts": 1773732240000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 2835.4, "quote_volume": 530.2198, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732300000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 107.53, "quote_volume": 20.10811, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732360000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 76142.82, "quote_volume": 14314.70163, "trades": 77, "taker_buy_volume": 57900.06, "taker_buy_quote": 10885.21128}, {"ts": 1773732420000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 46576.98, "quote_volume": 8756.47224, "trades": 57, "taker_buy_volume": 8793.16, "taker_buy_quote": 1653.11408}, {"ts": 1773732480000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 16488.18, "quote_volume": 3099.77, "trades": 39, "taker_buy_volume": 4849.68, "taker_buy_quote": 911.73984}, {"ts": 1773732540000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 26.58, "quote_volume": 4.99704, "trades": 5, "taker_buy_volume": 26.58, "taker_buy_quote": 4.99704}, {"ts": 1773732600000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 643.44, "quote_volume": 120.96672, "trades": 3, "taker_buy_volume": 643.44, "taker_buy_quote": 120.96672}, {"ts": 1773732660000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 643.44, "quote_volume": 120.96672, "trades": 3, "taker_buy_volume": 643.44, "taker_buy_quote": 120.96672}, {"ts": 1773732720000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 400.66, "quote_volume": 74.92342, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732780000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732840000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 3410.85, "quote_volume": 641.2398, "trades": 1, "taker_buy_volume": 3410.85, "taker_buy_quote": 641.2398}, {"ts": 1773732900000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773732960000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1129.04, "quote_volume": 211.13048, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733020000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 7096.79, "quote_volume": 1327.09973, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733080000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 154362.84, "quote_volume": 28865.85108, "trades": 107, "taker_buy_volume": 133330.23, "taker_buy_quote": 24932.75301}, {"ts": 1773733140000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 861.98, "quote_volume": 161.19026, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733200000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 134.13, "quote_volume": 25.21644, "trades": 2, "taker_buy_volume": 134.13, "taker_buy_quote": 25.21644}, {"ts": 1773733260000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 40107.53, "quote_volume": 7540.21564, "trades": 6, "taker_buy_volume": 40107.53, "taker_buy_quote": 7540.21564}, {"ts": 1773733320000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 107.53, "quote_volume": 20.21564, "trades": 1, "taker_buy_volume": 107.53, "taker_buy_quote": 20.21564}, {"ts": 1773733380000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 163.92, "quote_volume": 30.65304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733440000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1050.02, "quote_volume": 196.35374, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733500000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 170182.88, "quote_volume": 31994.38144, "trades": 82, "taker_buy_volume": 148897.3, "taker_buy_quote": 27992.6924}, {"ts": 1773733560000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 68626.14, "quote_volume": 12901.71432, "trades": 75, "taker_buy_volume": 25295.1, "taker_buy_quote": 4755.4788}, {"ts": 1773733620000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 2728.25, "quote_volume": 512.911, "trades": 5, "taker_buy_volume": 2728.25, "taker_buy_quote": 512.911}, {"ts": 1773733680000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 10356.89, "quote_volume": 1947.09532, "trades": 16, "taker_buy_volume": 10153.52, "taker_buy_quote": 1908.86176}, {"ts": 1773733740000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 2574.93, "quote_volume": 484.08684, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773733800000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 47459.83, "quote_volume": 8922.44804, "trades": 23, "taker_buy_volume": 2187.41, "taker_buy_quote": 411.23308}, {"ts": 1773733860000, "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.189, "volume": 84456.59, "quote_volume": 15879.94466, "trades": 34, "taker_buy_volume": 84137.59, "taker_buy_quote": 15820.29166}, {"ts": 1773733920000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1322.75, "quote_volume": 249.99975, "trades": 1, "taker_buy_volume": 1322.75, "taker_buy_quote": 249.99975}, {"ts": 1773733980000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734040000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734100000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734160000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734220000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 190.62, "quote_volume": 36.02718, "trades": 1, "taker_buy_volume": 190.62, "taker_buy_quote": 36.02718}, {"ts": 1773734280000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 30.13, "quote_volume": 5.66444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734340000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1428.96, "quote_volume": 268.64448, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773734400000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 985.31, "quote_volume": 185.31334, "trades": 6, "taker_buy_volume": 75.06, "taker_buy_quote": 14.18634}, {"ts": 1773734460000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 172537.79, "quote_volume": 32610.17085, "trades": 153, "taker_buy_volume": 135910.51, "taker_buy_quote": 25687.61493}, {"ts": 1773734520000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 212852.33, "quote_volume": 40230.01413, "trades": 62, "taker_buy_volume": 9608.36, "taker_buy_quote": 1816.9038}, {"ts": 1773734580000, "open": 0.189, "high": 0.19, "low": 0.188, "close": 0.188, "volume": 90409.02, "quote_volume": 17087.40151, "trades": 70, "taker_buy_volume": 44630.11, "taker_buy_quote": 8435.35561}, {"ts": 1773734640000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 722.8, "quote_volume": 136.0758, "trades": 5, "taker_buy_volume": 189.4, "taker_buy_quote": 35.7966}, {"ts": 1773734700000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 1045.69, "quote_volume": 197.20456, "trades": 5, "taker_buy_volume": 614.84, "taker_buy_quote": 116.20476}, {"ts": 1773734760000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 340.69, "quote_volume": 64.39041, "trades": 3, "taker_buy_volume": 340.69, "taker_buy_quote": 64.39041}, {"ts": 1773734820000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 3940.36, "quote_volume": 744.59804, "trades": 3, "taker_buy_volume": 3810.36, "taker_buy_quote": 720.15804}, {"ts": 1773734880000, "open": 0.189, "high": 0.19, "low": 0.188, "close": 0.19, "volume": 11059.18, "quote_volume": 2090.68697, "trades": 19, "taker_buy_volume": 11032.59, "taker_buy_quote": 2085.68805}, {"ts": 1773734940000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 61895.23, "quote_volume": 11698.19847, "trades": 36, "taker_buy_volume": 54327.44, "taker_buy_quote": 10267.88616}, {"ts": 1773735000000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 108229.54, "quote_volume": 20455.38306, "trades": 58, "taker_buy_volume": 30821.56, "taker_buy_quote": 5825.27484}, {"ts": 1773735060000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1535.18, "quote_volume": 290.14902, "trades": 6, "taker_buy_volume": 1535.18, "taker_buy_quote": 290.14902}, {"ts": 1773735120000, "open": 0.189, "high": 0.19, "low": 0.188, "close": 0.188, "volume": 221036.27, "quote_volume": 41772.00342, "trades": 65, "taker_buy_volume": 153351.93, "taker_buy_quote": 28984.19778}, {"ts": 1773735180000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 567.57, "quote_volume": 107.05797, "trades": 2, "taker_buy_volume": 354.81, "taker_buy_quote": 67.05909}, {"ts": 1773735240000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 214.64, "quote_volume": 40.56696, "trades": 1, "taker_buy_volume": 214.64, "taker_buy_quote": 40.56696}, {"ts": 1773735300000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 4801.96, "quote_volume": 907.57044, "trades": 6, "taker_buy_volume": 4801.96, "taker_buy_quote": 907.57044}, {"ts": 1773735360000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 245928.42, "quote_volume": 46242.61661, "trades": 151, "taker_buy_volume": 84158.12, "taker_buy_quote": 15829.80021}, {"ts": 1773735420000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 287677.14, "quote_volume": 54082.55864, "trades": 136, "taker_buy_volume": 133765.97, "taker_buy_quote": 25148.00236}, {"ts": 1773735480000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 156069.41, "quote_volume": 29341.04908, "trades": 167, "taker_buy_volume": 103034.7, "taker_buy_quote": 19370.5236}, {"ts": 1773735540000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 610.02, "quote_volume": 114.91985, "trades": 8, "taker_buy_volume": 236.09, "taker_buy_quote": 44.62101}, {"ts": 1773735600000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 1099.6, "quote_volume": 206.94555, "trades": 6, "taker_buy_volume": 220.75, "taker_buy_quote": 41.72175}, {"ts": 1773735660000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 5794.21, "quote_volume": 1095.10569, "trades": 3, "taker_buy_volume": 5794.21, "taker_buy_quote": 1095.10569}, {"ts": 1773735720000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 201.25, "quote_volume": 38.03625, "trades": 1, "taker_buy_volume": 201.25, "taker_buy_quote": 38.03625}, {"ts": 1773735780000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1846.62, "quote_volume": 349.01118, "trades": 2, "taker_buy_volume": 1846.62, "taker_buy_quote": 349.01118}, {"ts": 1773735840000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 5.41, "quote_volume": 1.02249, "trades": 1, "taker_buy_volume": 5.41, "taker_buy_quote": 1.02249}, {"ts": 1773735900000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 358.13, "quote_volume": 67.68657, "trades": 2, "taker_buy_volume": 358.13, "taker_buy_quote": 67.68657}, {"ts": 1773735960000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736020000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 228056.77, "quote_volume": 43102.9759, "trades": 113, "taker_buy_volume": 205314.8, "taker_buy_quote": 38804.74357}, {"ts": 1773736080000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 64627.99, "quote_volume": 12214.6426, "trades": 23, "taker_buy_volume": 2871.32, "taker_buy_quote": 542.67948}, {"ts": 1773736140000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 2196.5, "quote_volume": 415.05346, "trades": 3, "taker_buy_volume": 2111.46, "taker_buy_quote": 399.06594}, {"ts": 1773736200000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 885.9, "quote_volume": 166.97525, "trades": 6, "taker_buy_volume": 426.05, "taker_buy_quote": 80.52345}, {"ts": 1773736260000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 427.28, "quote_volume": 80.75592, "trades": 2, "taker_buy_volume": 427.28, "taker_buy_quote": 80.75592}, {"ts": 1773736320000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 747.04, "quote_volume": 141.19056, "trades": 5, "taker_buy_volume": 747.04, "taker_buy_quote": 141.19056}, {"ts": 1773736380000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 373.37, "quote_volume": 70.56693, "trades": 2, "taker_buy_volume": 373.37, "taker_buy_quote": 70.56693}, {"ts": 1773736440000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 3620.36, "quote_volume": 684.24804, "trades": 4, "taker_buy_volume": 3620.36, "taker_buy_quote": 684.24804}, {"ts": 1773736500000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 10972.48, "quote_volume": 2073.79872, "trades": 31, "taker_buy_volume": 10972.48, "taker_buy_quote": 2073.79872}, {"ts": 1773736560000, "open": 0.189, "high": 0.19, "low": 0.188, "close": 0.19, "volume": 47677.11, "quote_volume": 9011.25035, "trades": 86, "taker_buy_volume": 19886.48, "taker_buy_quote": 3760.32853}, {"ts": 1773736620000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 233.44, "quote_volume": 44.29917, "trades": 4, "taker_buy_volume": 179.01, "taker_buy_quote": 34.0119}, {"ts": 1773736680000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 53014.16, "quote_volume": 10019.72416, "trades": 20, "taker_buy_volume": 1632.98, "taker_buy_quote": 308.68114}, {"ts": 1773736740000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 213.36, "quote_volume": 40.32504, "trades": 2, "taker_buy_volume": 213.36, "taker_buy_quote": 40.32504}, {"ts": 1773736800000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1076.92, "quote_volume": 203.53788, "trades": 1, "taker_buy_volume": 1076.92, "taker_buy_quote": 203.53788}, {"ts": 1773736860000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736920000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773736980000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1924.23, "quote_volume": 361.75524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737040000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1044.68, "quote_volume": 196.39984, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737100000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 24146.16, "quote_volume": 4563.62424, "trades": 25, "taker_buy_volume": 23222.33, "taker_buy_quote": 4389.02037}, {"ts": 1773737160000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 3951.21, "quote_volume": 746.77869, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737220000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 14737.38, "quote_volume": 2785.36482, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737280000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 283.13, "quote_volume": 53.51157, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773737340000, "open": 0.19, "high": 0.191, "low": 0.189, "close": 0.19, "volume": 414731.46, "quote_volume": 78798.53679, "trades": 218, "taker_buy_volume": 250869.54, "taker_buy_quote": 47666.98548}, {"ts": 1773737400000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 153903.74, "quote_volume": 29249.2484, "trades": 162, "taker_buy_volume": 79293.28, "taker_buy_quote": 15073.261}, {"ts": 1773737460000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 27707.31, "quote_volume": 5264.3889, "trades": 78, "taker_buy_volume": 12102.96, "taker_buy_quote": 2299.5624}, {"ts": 1773737520000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 13238.55, "quote_volume": 2515.3245, "trades": 52, "taker_buy_volume": 13238.55, "taker_buy_quote": 2515.3245}, {"ts": 1773737580000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 712.11, "quote_volume": 134.87477, "trades": 3, "taker_buy_volume": 285.98, "taker_buy_quote": 54.3362}, {"ts": 1773737640000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 6996.77, "quote_volume": 1329.3863, "trades": 8, "taker_buy_volume": 6996.77, "taker_buy_quote": 1329.3863}, {"ts": 1773737700000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 98.29, "quote_volume": 18.6751, "trades": 2, "taker_buy_volume": 98.29, "taker_buy_quote": 18.6751}, {"ts": 1773737760000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 97831.01, "quote_volume": 18587.88348, "trades": 37, "taker_buy_volume": 86935.7, "taker_buy_quote": 16517.783}, {"ts": 1773737820000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 226946.73, "quote_volume": 42892.93197, "trades": 167, "taker_buy_volume": 48733.88, "taker_buy_quote": 9210.70332}, {"ts": 1773737880000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 54985.4, "quote_volume": 10391.50413, "trades": 30, "taker_buy_volume": 802.46, "taker_buy_quote": 151.66494}, {"ts": 1773737940000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1495.2, "quote_volume": 281.0976, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738000000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1915.26, "quote_volume": 361.98414, "trades": 6, "taker_buy_volume": 1915.26, "taker_buy_quote": 361.98414}, {"ts": 1773738060000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 177763.97, "quote_volume": 33597.39033, "trades": 54, "taker_buy_volume": 122504.44, "taker_buy_quote": 23153.33916}, {"ts": 1773738120000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 101203.57, "quote_volume": 19127.47473, "trades": 99, "taker_buy_volume": 33515.28, "taker_buy_quote": 6334.38792}, {"ts": 1773738180000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 160.71, "quote_volume": 30.2193, "trades": 2, "taker_buy_volume": 5.82, "taker_buy_quote": 1.09998}, {"ts": 1773738240000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 316457.9, "quote_volume": 59494.65098, "trades": 140, "taker_buy_volume": 78968.28, "taker_buy_quote": 14846.60242}, {"ts": 1773738300000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 95748.05, "quote_volume": 18008.0678, "trades": 87, "taker_buy_volume": 85866.54, "taker_buy_quote": 16150.34392}, {"ts": 1773738360000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 55686.01, "quote_volume": 10491.09475, "trades": 27, "taker_buy_volume": 53073.8, "taker_buy_quote": 9999.99927}, {"ts": 1773738420000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 106.96, "quote_volume": 20.21544, "trades": 1, "taker_buy_volume": 106.96, "taker_buy_quote": 20.21544}, {"ts": 1773738480000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738540000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 449.42, "quote_volume": 84.49096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738600000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 4510.27, "quote_volume": 847.93076, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738660000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 4858.82, "quote_volume": 913.45816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738720000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738780000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738840000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 213.92, "quote_volume": 40.21696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738900000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773738960000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 777.67, "quote_volume": 146.35714, "trades": 2, "taker_buy_volume": 155.18, "taker_buy_quote": 29.32902}, {"ts": 1773739020000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 106.96, "quote_volume": 20.21544, "trades": 1, "taker_buy_volume": 106.96, "taker_buy_quote": 20.21544}, {"ts": 1773739080000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 862.0, "quote_volume": 162.918, "trades": 1, "taker_buy_volume": 862.0, "taker_buy_quote": 162.918}, {"ts": 1773739140000, "open": 0.188, "high": 0.19, "low": 0.188, "close": 0.19, "volume": 87873.57, "quote_volume": 16609.37895, "trades": 54, "taker_buy_volume": 84832.51, "taker_buy_quote": 16037.65967}, {"ts": 1773739200000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 217.14, "quote_volume": 41.2566, "trades": 2, "taker_buy_volume": 217.14, "taker_buy_quote": 41.2566}, {"ts": 1773739260000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 43407.35, "quote_volume": 8203.98915, "trades": 23, "taker_buy_volume": 167.87, "taker_buy_quote": 31.72743}, {"ts": 1773739320000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 52119.85, "quote_volume": 9836.13263, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773739380000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 132.72, "quote_volume": 25.01772, "trades": 2, "taker_buy_volume": 66.36, "taker_buy_quote": 12.54204}, {"ts": 1773739440000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 4485.03, "quote_volume": 845.81729, "trades": 3, "taker_buy_volume": 2631.65, "taker_buy_quote": 497.38185}, {"ts": 1773739500000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 164385.08, "quote_volume": 31046.2025, "trades": 102, "taker_buy_volume": 46239.95, "taker_buy_quote": 8739.35055}, {"ts": 1773739560000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 27306.96, "quote_volume": 5161.01544, "trades": 89, "taker_buy_volume": 9580.63, "taker_buy_quote": 1810.73907}, {"ts": 1773739620000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 2611.36, "quote_volume": 493.2832, "trades": 7, "taker_buy_volume": 2347.52, "taker_buy_quote": 443.68128}, {"ts": 1773739680000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 3693.84, "quote_volume": 696.211, "trades": 6, "taker_buy_volume": 1769.08, "taker_buy_quote": 334.35612}, {"ts": 1773739740000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 609.05, "quote_volume": 114.58701, "trades": 2, "taker_buy_volume": 85.61, "taker_buy_quote": 16.18029}, {"ts": 1773739800000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 178.49, "quote_volume": 33.73461, "trades": 2, "taker_buy_volume": 178.49, "taker_buy_quote": 33.73461}, {"ts": 1773739860000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 574.97, "quote_volume": 108.09436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773739920000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 174.74, "quote_volume": 32.91723, "trades": 3, "taker_buy_volume": 66.11, "taker_buy_quote": 12.49479}, {"ts": 1773739980000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 106.96, "quote_volume": 20.10848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740040000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 559.42, "quote_volume": 105.23675, "trades": 4, "taker_buy_volume": 65.79, "taker_buy_quote": 12.43431}, {"ts": 1773740100000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 213.92, "quote_volume": 40.21696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740160000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 3217.95, "quote_volume": 605.33848, "trades": 5, "taker_buy_volume": 363.88, "taker_buy_quote": 68.77332}, {"ts": 1773740220000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 5755.05, "quote_volume": 1081.9494, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740280000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 49972.6, "quote_volume": 9444.75625, "trades": 11, "taker_buy_volume": 49907.45, "taker_buy_quote": 9432.50805}, {"ts": 1773740340000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 217166.02, "quote_volume": 41044.37778, "trades": 102, "taker_buy_volume": 127459.77, "taker_buy_quote": 24089.89653}, {"ts": 1773740400000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 3492.08, "quote_volume": 660.00312, "trades": 5, "taker_buy_volume": 3492.08, "taker_buy_quote": 660.00312}, {"ts": 1773740460000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 555.69, "quote_volume": 104.52408, "trades": 2, "taker_buy_volume": 54.36, "taker_buy_quote": 10.27404}, {"ts": 1773740520000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 4271.17, "quote_volume": 806.6536, "trades": 4, "taker_buy_volume": 3673.64, "taker_buy_quote": 694.31796}, {"ts": 1773740580000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 26.59, "quote_volume": 4.99892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773740640000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 16691.12, "quote_volume": 3154.62168, "trades": 65, "taker_buy_volume": 16691.12, "taker_buy_quote": 3154.62168}, {"ts": 1773740700000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 120809.27, "quote_volume": 22832.95203, "trades": 36, "taker_buy_volume": 57339.99, "taker_buy_quote": 10837.25811}, {"ts": 1773740760000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 170.85, "quote_volume": 32.29065, "trades": 2, "taker_buy_volume": 170.85, "taker_buy_quote": 32.29065}, {"ts": 1773740820000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 13903.04, "quote_volume": 2627.67456, "trades": 2, "taker_buy_volume": 13903.04, "taker_buy_quote": 2627.67456}, {"ts": 1773740880000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 14799.33, "quote_volume": 2797.07337, "trades": 3, "taker_buy_volume": 14799.33, "taker_buy_quote": 2797.07337}, {"ts": 1773740940000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 20574.53, "quote_volume": 3888.58617, "trades": 13, "taker_buy_volume": 20574.53, "taker_buy_quote": 3888.58617}, {"ts": 1773741000000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 6427.84, "quote_volume": 1214.86176, "trades": 1, "taker_buy_volume": 6427.84, "taker_buy_quote": 1214.86176}, {"ts": 1773741060000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 25077.03, "quote_volume": 4748.33216, "trades": 14, "taker_buy_volume": 25012.86, "taker_buy_quote": 4736.20403}, {"ts": 1773741120000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 33097.8, "quote_volume": 6255.4842, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741180000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 106.68, "quote_volume": 20.16252, "trades": 1, "taker_buy_volume": 106.68, "taker_buy_quote": 20.16252}, {"ts": 1773741240000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1017.64, "quote_volume": 191.31632, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741300000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 427.84, "quote_volume": 80.43392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741360000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 794.11, "quote_volume": 150.07546, "trades": 3, "taker_buy_volume": 782.78, "taker_buy_quote": 147.94542}, {"ts": 1773741420000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 223.0, "quote_volume": 41.924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741480000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741540000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1530.23, "quote_volume": 287.68324, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741600000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 2717.3, "quote_volume": 511.44524, "trades": 4, "taker_buy_volume": 592.84, "taker_buy_quote": 112.04676}, {"ts": 1773741660000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 3415.91, "quote_volume": 642.19108, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773741720000, "open": 0.189, "high": 0.189, "low": 0.187, "close": 0.187, "volume": 255181.85, "quote_volume": 47972.83521, "trades": 162, "taker_buy_volume": 143315.94, "taker_buy_quote": 26943.57363}, {"ts": 1773741780000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 30999.79, "quote_volume": 5797.29291, "trades": 13, "taker_buy_volume": 332.18, "taker_buy_quote": 62.44984}, {"ts": 1773741840000, "open": 0.187, "high": 0.189, "low": 0.187, "close": 0.189, "volume": 52710.08, "quote_volume": 9907.7258, "trades": 30, "taker_buy_volume": 49697.21, "taker_buy_quote": 9343.64316}, {"ts": 1773741900000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 303.5, "quote_volume": 57.3615, "trades": 3, "taker_buy_volume": 303.5, "taker_buy_quote": 57.3615}, {"ts": 1773741960000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 145707.78, "quote_volume": 27393.61734, "trades": 117, "taker_buy_volume": 67429.35, "taker_buy_quote": 12677.2725}, {"ts": 1773742020000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 1431.56, "quote_volume": 269.19401, "trades": 13, "taker_buy_volume": 60.73, "taker_buy_quote": 11.47797}, {"ts": 1773742080000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 697.5, "quote_volume": 131.55509, "trades": 5, "taker_buy_volume": 425.09, "taker_buy_quote": 80.34201}, {"ts": 1773742140000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 3184.49, "quote_volume": 599.12818, "trades": 9, "taker_buy_volume": 444.06, "taker_buy_quote": 83.92734}, {"ts": 1773742200000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 1834.83, "quote_volume": 345.45288, "trades": 7, "taker_buy_volume": 504.84, "taker_buy_quote": 95.41476}, {"ts": 1773742260000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 552.61, "quote_volume": 104.27139, "trades": 6, "taker_buy_volume": 380.71, "taker_buy_quote": 71.95419}, {"ts": 1773742320000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 5384.59, "quote_volume": 1017.68751, "trades": 9, "taker_buy_volume": 5384.59, "taker_buy_quote": 1017.68751}, {"ts": 1773742380000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 2150.65, "quote_volume": 405.85122, "trades": 7, "taker_buy_volume": 1529.02, "taker_buy_quote": 288.98478}, {"ts": 1773742440000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1620.75, "quote_volume": 306.32175, "trades": 4, "taker_buy_volume": 1620.75, "taker_buy_quote": 306.32175}, {"ts": 1773742500000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 15826.05, "quote_volume": 2977.59896, "trades": 7, "taker_buy_volume": 2301.56, "taker_buy_quote": 434.99484}, {"ts": 1773742560000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 224074.26, "quote_volume": 42143.78947, "trades": 63, "taker_buy_volume": 150238.64, "taker_buy_quote": 28262.69291}, {"ts": 1773742620000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 10225.48, "quote_volume": 1922.39024, "trades": 10, "taker_buy_volume": 10225.48, "taker_buy_quote": 1922.39024}, {"ts": 1773742680000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 149130.67, "quote_volume": 27981.34193, "trades": 71, "taker_buy_volume": 13089.92, "taker_buy_quote": 2460.90496}, {"ts": 1773742740000, "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.189, "volume": 127074.52, "quote_volume": 23889.26356, "trades": 77, "taker_buy_volume": 73235.91, "taker_buy_quote": 13768.56784}, {"ts": 1773742800000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 4552.73, "quote_volume": 860.18938, "trades": 10, "taker_buy_volume": 4276.14, "taker_buy_quote": 808.19046}, {"ts": 1773742860000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 121533.24, "quote_volume": 22848.24912, "trades": 34, "taker_buy_volume": 47937.69, "taker_buy_quote": 9012.28572}, {"ts": 1773742920000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 2530.66, "quote_volume": 476.19498, "trades": 8, "taker_buy_volume": 430.9, "taker_buy_quote": 81.4401}, {"ts": 1773742980000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743040000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 88128.19, "quote_volume": 16568.64986, "trades": 20, "taker_buy_volume": 550.14, "taker_buy_quote": 103.97646}, {"ts": 1773743100000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 18.51, "quote_volume": 3.49839, "trades": 1, "taker_buy_volume": 18.51, "taker_buy_quote": 3.49839}, {"ts": 1773743160000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 2548.32, "quote_volume": 479.53248, "trades": 4, "taker_buy_volume": 448.32, "taker_buy_quote": 84.73248}, {"ts": 1773743220000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 46.2, "quote_volume": 8.71734, "trades": 2, "taker_buy_volume": 31.74, "taker_buy_quote": 5.99886}, {"ts": 1773743280000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 1549.78, "quote_volume": 291.90942, "trades": 4, "taker_buy_volume": 550.78, "taker_buy_quote": 104.09742}, {"ts": 1773743340000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 34.73, "quote_volume": 6.52924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743400000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 73985.73, "quote_volume": 13909.75412, "trades": 54, "taker_buy_volume": 10553.33, "taker_buy_quote": 1984.46292}, {"ts": 1773743460000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 484.67, "quote_volume": 91.41963, "trades": 3, "taker_buy_volume": 301.67, "taker_buy_quote": 57.01563}, {"ts": 1773743520000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1374.4, "quote_volume": 258.3872, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743580000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 55936.53, "quote_volume": 10515.94099, "trades": 117, "taker_buy_volume": 21059.69, "taker_buy_quote": 3959.22172}, {"ts": 1773743640000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 83334.59, "quote_volume": 15649.25849, "trades": 78, "taker_buy_volume": 29963.86, "taker_buy_quote": 5633.20568}, {"ts": 1773743700000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 90357.79, "quote_volume": 17037.26452, "trades": 43, "taker_buy_volume": 87282.59, "taker_buy_quote": 16459.12692}, {"ts": 1773743760000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 305.9, "quote_volume": 57.8151, "trades": 3, "taker_buy_volume": 305.9, "taker_buy_quote": 57.8151}, {"ts": 1773743820000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 62.18, "quote_volume": 11.68984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773743880000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 156999.1, "quote_volume": 29515.82093, "trades": 100, "taker_buy_volume": 102187.9, "taker_buy_quote": 19211.3252}, {"ts": 1773743940000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 6648.49, "quote_volume": 1249.91612, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744000000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 170.54, "quote_volume": 32.06152, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744060000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 328.67, "quote_volume": 61.78996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744120000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 3338.23, "quote_volume": 627.69753, "trades": 2, "taker_buy_volume": 110.29, "taker_buy_quote": 20.84481}, {"ts": 1773744180000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1177.83, "quote_volume": 222.60987, "trades": 2, "taker_buy_volume": 1177.83, "taker_buy_quote": 222.60987}, {"ts": 1773744240000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 422.09, "quote_volume": 79.77501, "trades": 3, "taker_buy_volume": 422.09, "taker_buy_quote": 79.77501}, {"ts": 1773744300000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 140.57, "quote_volume": 26.56773, "trades": 1, "taker_buy_volume": 140.57, "taker_buy_quote": 26.56773}, {"ts": 1773744360000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 615.46, "quote_volume": 116.32194, "trades": 2, "taker_buy_volume": 615.46, "taker_buy_quote": 116.32194}, {"ts": 1773744420000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 3416.45, "quote_volume": 645.34313, "trades": 4, "taker_buy_volume": 3050.53, "taker_buy_quote": 576.55017}, {"ts": 1773744480000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 2575.71, "quote_volume": 486.80919, "trades": 6, "taker_buy_volume": 2575.71, "taker_buy_quote": 486.80919}, {"ts": 1773744540000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1539.9, "quote_volume": 291.0411, "trades": 2, "taker_buy_volume": 1539.9, "taker_buy_quote": 291.0411}, {"ts": 1773744600000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1506.51, "quote_volume": 284.73039, "trades": 2, "taker_buy_volume": 1506.51, "taker_buy_quote": 284.73039}, {"ts": 1773744660000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 149291.43, "quote_volume": 28066.78884, "trades": 40, "taker_buy_volume": 44158.82, "taker_buy_quote": 8301.85816}, {"ts": 1773744720000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 62791.41, "quote_volume": 11804.78508, "trades": 23, "taker_buy_volume": 59832.24, "taker_buy_quote": 11248.46112}, {"ts": 1773744780000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 4588.38, "quote_volume": 862.61544, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744840000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 704.33, "quote_volume": 132.41404, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773744900000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 664.98, "quote_volume": 125.02682, "trades": 2, "taker_buy_volume": 10.58, "taker_buy_quote": 1.99962}, {"ts": 1773744960000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 97.1, "quote_volume": 18.2548, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745020000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745080000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 2081.87, "quote_volume": 391.4769, "trades": 2, "taker_buy_volume": 85.34, "taker_buy_quote": 16.12926}, {"ts": 1773745140000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 1515.61, "quote_volume": 286.44498, "trades": 5, "taker_buy_volume": 1510.3, "taker_buy_quote": 285.4467}, {"ts": 1773745200000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 872.34, "quote_volume": 164.87226, "trades": 2, "taker_buy_volume": 872.34, "taker_buy_quote": 164.87226}, {"ts": 1773745260000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 143223.53, "quote_volume": 27069.77571, "trades": 70, "taker_buy_volume": 67113.93, "taker_buy_quote": 12685.06131}, {"ts": 1773745320000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 21876.77, "quote_volume": 4113.19289, "trades": 14, "taker_buy_volume": 360.13, "taker_buy_quote": 68.06457}, {"ts": 1773745380000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745440000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745500000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745560000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 34.67, "quote_volume": 6.55263, "trades": 1, "taker_buy_volume": 34.67, "taker_buy_quote": 6.55263}, {"ts": 1773745620000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 281.14, "quote_volume": 53.13546, "trades": 2, "taker_buy_volume": 281.14, "taker_buy_quote": 53.13546}, {"ts": 1773745680000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 50.1, "quote_volume": 9.4689, "trades": 1, "taker_buy_volume": 50.1, "taker_buy_quote": 9.4689}, {"ts": 1773745740000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745800000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 89.0, "quote_volume": 16.732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773745860000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 50.34, "quote_volume": 9.51426, "trades": 1, "taker_buy_volume": 50.34, "taker_buy_quote": 9.51426}, {"ts": 1773745920000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1084.65, "quote_volume": 204.99885, "trades": 1, "taker_buy_volume": 1084.65, "taker_buy_quote": 204.99885}, {"ts": 1773745980000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 9.05, "quote_volume": 1.7014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746040000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 2645.5, "quote_volume": 499.9995, "trades": 1, "taker_buy_volume": 2645.5, "taker_buy_quote": 499.9995}, {"ts": 1773746100000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 97884.04, "quote_volume": 18500.01509, "trades": 26, "taker_buy_volume": 97815.57, "taker_buy_quote": 18487.14273}, {"ts": 1773746160000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 51822.86, "quote_volume": 9742.69768, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746220000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 169961.03, "quote_volume": 31952.67364, "trades": 64, "taker_buy_volume": 61458.4, "taker_buy_quote": 11554.1792}, {"ts": 1773746280000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1126.04, "quote_volume": 211.69552, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746340000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 746.07, "quote_volume": 140.26116, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746400000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746460000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746520000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 79.78, "quote_volume": 14.99864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746580000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 407.44, "quote_volume": 76.59872, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746640000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746700000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 2268.02, "quote_volume": 426.38776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746760000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 563.76, "quote_volume": 105.98688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746820000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746880000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773746940000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 35476.43, "quote_volume": 6669.56884, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747000000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 4403.75, "quote_volume": 825.82386, "trades": 5, "taker_buy_volume": 2322.61, "taker_buy_quote": 436.65068}, {"ts": 1773747060000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 5504.13, "quote_volume": 1029.27231, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747120000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 81994.5, "quote_volume": 15332.45226, "trades": 88, "taker_buy_volume": 561.49, "taker_buy_quote": 104.99863}, {"ts": 1773747180000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 160.07, "quote_volume": 29.77302, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747240000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747300000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 269.95, "quote_volume": 50.2107, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747360000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 940.36, "quote_volume": 175.84732, "trades": 2, "taker_buy_volume": 940.36, "taker_buy_quote": 175.84732}, {"ts": 1773747420000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 2036.75, "quote_volume": 380.87225, "trades": 6, "taker_buy_volume": 2036.75, "taker_buy_quote": 380.87225}, {"ts": 1773747480000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 88.59, "quote_volume": 16.47774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747540000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 142.08, "quote_volume": 26.42688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747600000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 11661.77, "quote_volume": 2170.84323, "trades": 4, "taker_buy_volume": 1754.01, "taker_buy_quote": 327.99987}, {"ts": 1773747660000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 567.18, "quote_volume": 105.49548, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747720000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 215.79, "quote_volume": 40.21065, "trades": 2, "taker_buy_volume": 73.71, "taker_buy_quote": 13.78377}, {"ts": 1773747780000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 6648.67, "quote_volume": 1243.30129, "trades": 1, "taker_buy_volume": 6648.67, "taker_buy_quote": 1243.30129}, {"ts": 1773747840000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1839.95, "quote_volume": 344.07065, "trades": 3, "taker_buy_volume": 1839.95, "taker_buy_quote": 344.07065}, {"ts": 1773747900000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773747960000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748020000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 387.45, "quote_volume": 72.0657, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748080000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 9297.39, "quote_volume": 1729.31454, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748140000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748200000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 24437.15, "quote_volume": 4545.3099, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748260000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 530.53, "quote_volume": 98.78287, "trades": 3, "taker_buy_volume": 104.29, "taker_buy_quote": 19.50223}, {"ts": 1773748320000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 1136.85, "quote_volume": 211.59618, "trades": 2, "taker_buy_volume": 142.08, "taker_buy_quote": 26.56896}, {"ts": 1773748380000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 16271.11, "quote_volume": 3026.42646, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748440000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 2129.3, "quote_volume": 396.0498, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773748500000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 191696.29, "quote_volume": 35655.50994, "trades": 215, "taker_buy_volume": 108097.19, "taker_buy_quote": 20106.07734}, {"ts": 1773748560000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 46045.27, "quote_volume": 8568.07908, "trades": 35, "taker_buy_volume": 35008.8, "taker_buy_quote": 6515.29566}, {"ts": 1773748620000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 86828.06, "quote_volume": 16150.01916, "trades": 67, "taker_buy_volume": 61497.11, "taker_buy_quote": 11438.46246}, {"ts": 1773748680000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 257964.09, "quote_volume": 47981.32074, "trades": 224, "taker_buy_volume": 164317.59, "taker_buy_quote": 30563.07174}, {"ts": 1773748740000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 189714.63, "quote_volume": 35286.92118, "trades": 103, "taker_buy_volume": 90461.27, "taker_buy_quote": 16825.79622}, {"ts": 1773748800000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 4794.26, "quote_volume": 889.92641, "trades": 11, "taker_buy_volume": 2988.31, "taker_buy_quote": 555.82566}, {"ts": 1773748860000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 831.4, "quote_volume": 153.92732, "trades": 5, "taker_buy_volume": 118.32, "taker_buy_quote": 22.00752}, {"ts": 1773748920000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 25366.43, "quote_volume": 4718.15598, "trades": 4, "taker_buy_volume": 25366.43, "taker_buy_quote": 4718.15598}, {"ts": 1773748980000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 715.28, "quote_volume": 132.87571, "trades": 3, "taker_buy_volume": 548.91, "taker_buy_quote": 102.09726}, {"ts": 1773749040000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 1845.3, "quote_volume": 341.86369, "trades": 4, "taker_buy_volume": 483.19, "taker_buy_quote": 89.87334}, {"ts": 1773749100000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 21773.85, "quote_volume": 4028.3051, "trades": 3, "taker_buy_volume": 142.85, "taker_buy_quote": 26.5701}, {"ts": 1773749160000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 546.21, "quote_volume": 101.44283, "trades": 4, "taker_buy_volume": 393.98, "taker_buy_quote": 73.28028}, {"ts": 1773749220000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 193.68, "quote_volume": 36.02448, "trades": 1, "taker_buy_volume": 193.68, "taker_buy_quote": 36.02448}, {"ts": 1773749280000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773749340000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 1813.85, "quote_volume": 336.05504, "trades": 3, "taker_buy_volume": 492.79, "taker_buy_quote": 91.65894}, {"ts": 1773749400000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1280.66, "quote_volume": 238.20276, "trades": 7, "taker_buy_volume": 1280.66, "taker_buy_quote": 238.20276}, {"ts": 1773749460000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 284.61, "quote_volume": 52.86609, "trades": 2, "taker_buy_volume": 213.24, "taker_buy_quote": 39.66264}, {"ts": 1773749520000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 94584.75, "quote_volume": 17498.17875, "trades": 138, "taker_buy_volume": 26432.89, "taker_buy_quote": 4890.08465}, {"ts": 1773749580000, "open": 0.185, "high": 0.186, "low": 0.184, "close": 0.186, "volume": 192698.8, "quote_volume": 35647.1933, "trades": 224, "taker_buy_volume": 149631.75, "taker_buy_quote": 27683.0556}, {"ts": 1773749640000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 213.89, "quote_volume": 39.78354, "trades": 1, "taker_buy_volume": 213.89, "taker_buy_quote": 39.78354}, {"ts": 1773749700000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 254.61, "quote_volume": 47.35746, "trades": 1, "taker_buy_volume": 254.61, "taker_buy_quote": 47.35746}, {"ts": 1773749760000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773749820000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 3608.55, "quote_volume": 668.52464, "trades": 7, "taker_buy_volume": 942.89, "taker_buy_quote": 175.37754}, {"ts": 1773749880000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 1731.97, "quote_volume": 322.11068, "trades": 4, "taker_buy_volume": 1696.23, "taker_buy_quote": 315.49878}, {"ts": 1773749940000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 144781.86, "quote_volume": 26928.99741, "trades": 78, "taker_buy_volume": 86980.97, "taker_buy_quote": 16178.46042}, {"ts": 1773750000000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 22463.27, "quote_volume": 4200.54249, "trades": 13, "taker_buy_volume": 22374.27, "taker_buy_quote": 4183.98849}, {"ts": 1773750060000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 80298.85, "quote_volume": 14935.52592, "trades": 84, "taker_buy_volume": 33606.78, "taker_buy_quote": 6250.86108}, {"ts": 1773750120000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 19505.04, "quote_volume": 3608.66134, "trades": 2, "taker_buy_volume": 228.94, "taker_buy_quote": 42.58284}, {"ts": 1773750180000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 285.7, "quote_volume": 53.1402, "trades": 1, "taker_buy_volume": 285.7, "taker_buy_quote": 53.1402}, {"ts": 1773750240000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 930.97, "quote_volume": 173.01904, "trades": 7, "taker_buy_volume": 789.59, "taker_buy_quote": 146.86374}, {"ts": 1773750300000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 286.48, "quote_volume": 53.28528, "trades": 2, "taker_buy_volume": 286.48, "taker_buy_quote": 53.28528}, {"ts": 1773750360000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773750420000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 248.04, "quote_volume": 46.13544, "trades": 1, "taker_buy_volume": 248.04, "taker_buy_quote": 46.13544}, {"ts": 1773750480000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 2164.55, "quote_volume": 402.55661, "trades": 4, "taker_buy_volume": 2114.86, "taker_buy_quote": 393.36396}, {"ts": 1773750540000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 353.14, "quote_volume": 65.54119, "trades": 2, "taker_buy_volume": 210.29, "taker_buy_quote": 39.11394}, {"ts": 1773750600000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 875.6, "quote_volume": 162.8616, "trades": 4, "taker_buy_volume": 875.6, "taker_buy_quote": 162.8616}, {"ts": 1773750660000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 220.98, "quote_volume": 41.02376, "trades": 2, "taker_buy_volume": 142.46, "taker_buy_quote": 26.49756}, {"ts": 1773750720000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 142.47, "quote_volume": 26.35695, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773750780000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 3686.82, "quote_volume": 685.74852, "trades": 6, "taker_buy_volume": 3686.82, "taker_buy_quote": 685.74852}, {"ts": 1773750840000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773750900000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 72491.61, "quote_volume": 13402.91299, "trades": 58, "taker_buy_volume": 4354.01, "taker_buy_quote": 805.49185}, {"ts": 1773750960000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 3103.8, "quote_volume": 574.203, "trades": 3, "taker_buy_volume": 3103.8, "taker_buy_quote": 574.203}, {"ts": 1773751020000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 142.09, "quote_volume": 26.28665, "trades": 1, "taker_buy_volume": 142.09, "taker_buy_quote": 26.28665}, {"ts": 1773751080000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 4685.8, "quote_volume": 866.873, "trades": 6, "taker_buy_volume": 4685.8, "taker_buy_quote": 866.873}, {"ts": 1773751140000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 90590.58, "quote_volume": 16759.87489, "trades": 39, "taker_buy_volume": 49488.53, "taker_buy_quote": 9155.99564}, {"ts": 1773751200000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 13381.61, "quote_volume": 2475.44434, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751260000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 4385.66, "quote_volume": 806.96144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751320000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 98172.14, "quote_volume": 18161.79102, "trades": 22, "taker_buy_volume": 98117.26, "taker_buy_quote": 18151.6931}, {"ts": 1773751380000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 81090.27, "quote_volume": 15001.69995, "trades": 44, "taker_buy_volume": 49261.81, "taker_buy_quote": 9113.43485}, {"ts": 1773751440000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 27496.27, "quote_volume": 5077.19838, "trades": 14, "taker_buy_volume": 24.83, "taker_buy_quote": 4.59355}, {"ts": 1773751500000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751560000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 10.39, "quote_volume": 1.91176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751620000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 83.1, "quote_volume": 15.2904, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773751680000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 10753.04, "quote_volume": 1978.57848, "trades": 9, "taker_buy_volume": 19.12, "taker_buy_quote": 3.5372}, {"ts": 1773751740000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 3008.04, "quote_volume": 556.4874, "trades": 5, "taker_buy_volume": 3008.04, "taker_buy_quote": 556.4874}, {"ts": 1773751800000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 2700.48, "quote_volume": 497.31804, "trades": 4, "taker_buy_volume": 429.72, "taker_buy_quote": 79.4982}, {"ts": 1773751860000, "open": 0.184, "high": 0.185, "low": 0.183, "close": 0.184, "volume": 378333.39, "quote_volume": 69611.9889, "trades": 202, "taker_buy_volume": 159190.78, "taker_buy_quote": 29291.30866}, {"ts": 1773751920000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 12787.52, "quote_volume": 2359.24618, "trades": 14, "taker_buy_volume": 6342.5, "taker_buy_quote": 1173.3625}, {"ts": 1773751980000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773752040000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773752100000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 188.73, "quote_volume": 34.91505, "trades": 2, "taker_buy_volume": 188.73, "taker_buy_quote": 34.91505}, {"ts": 1773752160000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 75.88, "quote_volume": 14.0378, "trades": 1, "taker_buy_volume": 75.88, "taker_buy_quote": 14.0378}, {"ts": 1773752220000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 1707.43, "quote_volume": 314.16712, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773752280000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 2731.74, "quote_volume": 502.64016, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773752340000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773752400000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 3537.79, "quote_volume": 650.95336, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773752460000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 100.0, "quote_volume": 18.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773752520000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 132985.58, "quote_volume": 24602.3323, "trades": 56, "taker_buy_volume": 107440.83, "taker_buy_quote": 19876.55355}, {"ts": 1773752580000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 1695.0, "quote_volume": 312.64638, "trades": 4, "taker_buy_volume": 766.38, "taker_buy_quote": 141.7803}, {"ts": 1773752640000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 5732.67, "quote_volume": 1055.34083, "trades": 4, "taker_buy_volume": 529.55, "taker_buy_quote": 97.96675}, {"ts": 1773752700000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1308.05, "quote_volume": 241.98925, "trades": 2, "taker_buy_volume": 1308.05, "taker_buy_quote": 241.98925}, {"ts": 1773752760000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 2920.75, "quote_volume": 540.33875, "trades": 3, "taker_buy_volume": 2920.75, "taker_buy_quote": 540.33875}, {"ts": 1773752820000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 2178.22, "quote_volume": 401.23923, "trades": 4, "taker_buy_volume": 446.75, "taker_buy_quote": 82.64875}, {"ts": 1773752880000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 121.68, "quote_volume": 22.38912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773752940000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 411.73, "quote_volume": 76.17005, "trades": 3, "taker_buy_volume": 411.73, "taker_buy_quote": 76.17005}, {"ts": 1773753000000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 13.49, "quote_volume": 2.48216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773753060000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 2130.08, "quote_volume": 392.16182, "trades": 4, "taker_buy_volume": 227.1, "taker_buy_quote": 42.0135}, {"ts": 1773753120000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 173.85, "quote_volume": 32.16225, "trades": 1, "taker_buy_volume": 173.85, "taker_buy_quote": 32.16225}, {"ts": 1773753180000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 421.37, "quote_volume": 77.95345, "trades": 2, "taker_buy_volume": 421.37, "taker_buy_quote": 77.95345}, {"ts": 1773753240000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 207.48, "quote_volume": 38.3838, "trades": 1, "taker_buy_volume": 207.48, "taker_buy_quote": 38.3838}, {"ts": 1773753300000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 230.37, "quote_volume": 42.61845, "trades": 1, "taker_buy_volume": 230.37, "taker_buy_quote": 42.61845}, {"ts": 1773753360000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 14008.08, "quote_volume": 2577.71326, "trades": 3, "taker_buy_volume": 226.54, "taker_buy_quote": 41.9099}, {"ts": 1773753420000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 214.5, "quote_volume": 39.6825, "trades": 1, "taker_buy_volume": 214.5, "taker_buy_quote": 39.6825}, {"ts": 1773753480000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 38.82, "quote_volume": 7.1817, "trades": 1, "taker_buy_volume": 38.82, "taker_buy_quote": 7.1817}, {"ts": 1773753540000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 5895.24, "quote_volume": 1084.91071, "trades": 44, "taker_buy_volume": 186.55, "taker_buy_quote": 34.51175}, {"ts": 1773753600000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 2065.38, "quote_volume": 380.7108, "trades": 5, "taker_buy_volume": 680.88, "taker_buy_quote": 125.9628}, {"ts": 1773753660000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 369.72, "quote_volume": 68.25457, "trades": 2, "taker_buy_volume": 226.09, "taker_buy_quote": 41.82665}, {"ts": 1773753720000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 6546.56, "quote_volume": 1211.1136, "trades": 4, "taker_buy_volume": 6546.56, "taker_buy_quote": 1211.1136}, {"ts": 1773753780000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 219.12, "quote_volume": 40.50782, "trades": 2, "taker_buy_volume": 189.74, "taker_buy_quote": 35.1019}, {"ts": 1773753840000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 225.37, "quote_volume": 41.69345, "trades": 1, "taker_buy_volume": 225.37, "taker_buy_quote": 41.69345}, {"ts": 1773753900000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 461.95, "quote_volume": 85.46075, "trades": 9, "taker_buy_volume": 461.95, "taker_buy_quote": 85.46075}, {"ts": 1773753960000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 2389.44, "quote_volume": 440.99731, "trades": 7, "taker_buy_volume": 1340.35, "taker_buy_quote": 247.96475}, {"ts": 1773754020000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 12359.09, "quote_volume": 2286.43165, "trades": 4, "taker_buy_volume": 12359.09, "taker_buy_quote": 2286.43165}, {"ts": 1773754080000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 423.84, "quote_volume": 78.4104, "trades": 4, "taker_buy_volume": 423.84, "taker_buy_quote": 78.4104}, {"ts": 1773754140000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 229.45, "quote_volume": 42.44825, "trades": 1, "taker_buy_volume": 229.45, "taker_buy_quote": 42.44825}, {"ts": 1773754200000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 289820.38, "quote_volume": 53616.05787, "trades": 211, "taker_buy_volume": 221638.53, "taker_buy_quote": 41003.12805}, {"ts": 1773754260000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 7743.03, "quote_volume": 1432.46055, "trades": 19, "taker_buy_volume": 7544.68, "taker_buy_quote": 1395.7658}, {"ts": 1773754320000, "open": 0.185, "high": 0.188, "low": 0.185, "close": 0.187, "volume": 405276.69, "quote_volume": 75686.72861, "trades": 157, "taker_buy_volume": 216427.34, "taker_buy_quote": 40373.90552}, {"ts": 1773754380000, "open": 0.187, "high": 0.188, "low": 0.186, "close": 0.188, "volume": 130603.55, "quote_volume": 24414.24737, "trades": 140, "taker_buy_volume": 85058.74, "taker_buy_quote": 15906.03293}, {"ts": 1773754440000, "open": 0.187, "high": 0.188, "low": 0.186, "close": 0.186, "volume": 115036.61, "quote_volume": 21511.79327, "trades": 42, "taker_buy_volume": 7052.88, "taker_buy_quote": 1319.0996}, {"ts": 1773754500000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 6043.71, "quote_volume": 1129.63905, "trades": 32, "taker_buy_volume": 4796.48, "taker_buy_quote": 896.94176}, {"ts": 1773754560000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773754620000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 442.08, "quote_volume": 82.22688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773754680000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 165795.55, "quote_volume": 30838.02577, "trades": 68, "taker_buy_volume": 84051.13, "taker_buy_quote": 15633.56365}, {"ts": 1773754740000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 18733.08, "quote_volume": 3484.35288, "trades": 39, "taker_buy_volume": 4219.25, "taker_buy_quote": 784.7805}, {"ts": 1773754800000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 66569.07, "quote_volume": 12381.84702, "trades": 151, "taker_buy_volume": 20261.16, "taker_buy_quote": 3768.57576}, {"ts": 1773754860000, "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 128786.86, "quote_volume": 23954.35765, "trades": 80, "taker_buy_volume": 96376.07, "taker_buy_quote": 17926.9376}, {"ts": 1773754920000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 6964.55, "quote_volume": 1295.4063, "trades": 8, "taker_buy_volume": 6964.55, "taker_buy_quote": 1295.4063}, {"ts": 1773754980000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 95430.62, "quote_volume": 17654.6647, "trades": 51, "taker_buy_volume": 39104.1, "taker_buy_quote": 7234.2585}, {"ts": 1773755040000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 428.95, "quote_volume": 79.35575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773755100000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 152452.53, "quote_volume": 28210.3137, "trades": 89, "taker_buy_volume": 66193.87, "taker_buy_quote": 12252.4616}, {"ts": 1773755160000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 281750.73, "quote_volume": 52123.88505, "trades": 118, "taker_buy_volume": 33862.65, "taker_buy_quote": 6264.59025}, {"ts": 1773755220000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 5357.53, "quote_volume": 989.22711, "trades": 48, "taker_buy_volume": 1762.61, "taker_buy_quote": 326.08285}, {"ts": 1773755280000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 17976.63, "quote_volume": 3325.67655, "trades": 44, "taker_buy_volume": 7592.78, "taker_buy_quote": 1404.6643}, {"ts": 1773755340000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 14109.95, "quote_volume": 2610.34075, "trades": 22, "taker_buy_volume": 13926.76, "taker_buy_quote": 2576.4506}, {"ts": 1773755400000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 63226.85, "quote_volume": 11705.00545, "trades": 77, "taker_buy_volume": 53044.96, "taker_buy_quote": 9821.3558}, {"ts": 1773755460000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 116353.56, "quote_volume": 21525.4086, "trades": 105, "taker_buy_volume": 71097.41, "taker_buy_quote": 13153.02085}, {"ts": 1773755520000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 128614.52, "quote_volume": 23795.83422, "trades": 134, "taker_buy_volume": 95297.12, "taker_buy_quote": 17632.11522}, {"ts": 1773755580000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 6297.11, "quote_volume": 1169.36835, "trades": 9, "taker_buy_volume": 4403.0, "taker_buy_quote": 818.958}, {"ts": 1773755640000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 3805.17, "quote_volume": 703.95645, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773755700000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773755760000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 79441.65, "quote_volume": 14696.70525, "trades": 54, "taker_buy_volume": 6474.94, "taker_buy_quote": 1197.8639}, {"ts": 1773755820000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 716.2, "quote_volume": 132.497, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773755880000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 5536.1, "quote_volume": 1024.1785, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773755940000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 2102.05, "quote_volume": 388.87925, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773756000000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 19021.6, "quote_volume": 3516.36355, "trades": 15, "taker_buy_volume": 92.66, "taker_buy_quote": 17.1421}, {"ts": 1773756060000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 7990.43, "quote_volume": 1470.73587, "trades": 21, "taker_buy_volume": 496.75, "taker_buy_quote": 91.89875}, {"ts": 1773756120000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 2416.73, "quote_volume": 446.95142, "trades": 3, "taker_buy_volume": 2273.1, "taker_buy_quote": 420.5235}, {"ts": 1773756180000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 143.63, "quote_volume": 26.57155, "trades": 1, "taker_buy_volume": 143.63, "taker_buy_quote": 26.57155}, {"ts": 1773756240000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 43760.31, "quote_volume": 8094.26999, "trades": 63, "taker_buy_volume": 20099.52, "taker_buy_quote": 3718.4112}, {"ts": 1773756300000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 359.05, "quote_volume": 66.0652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773756360000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 19360.41, "quote_volume": 3581.67585, "trades": 38, "taker_buy_volume": 17364.1, "taker_buy_quote": 3212.3585}, {"ts": 1773756420000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 6581.25, "quote_volume": 1217.53125, "trades": 36, "taker_buy_volume": 4310.6, "taker_buy_quote": 797.461}, {"ts": 1773756480000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 15852.84, "quote_volume": 2948.62824, "trades": 7, "taker_buy_volume": 15852.84, "taker_buy_quote": 2948.62824}, {"ts": 1773756540000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 2150.78, "quote_volume": 398.03715, "trades": 7, "taker_buy_volume": 142.85, "taker_buy_quote": 26.5701}, {"ts": 1773756600000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 29358.99, "quote_volume": 5433.6293, "trades": 14, "taker_buy_volume": 2216.15, "taker_buy_quote": 412.2039}, {"ts": 1773756660000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 3343.14, "quote_volume": 621.77419, "trades": 6, "taker_buy_volume": 3293.29, "taker_buy_quote": 612.55194}, {"ts": 1773756720000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 142.85, "quote_volume": 26.5701, "trades": 1, "taker_buy_volume": 142.85, "taker_buy_quote": 26.5701}, {"ts": 1773756780000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 78465.38, "quote_volume": 14595.09774, "trades": 36, "taker_buy_volume": 78465.38, "taker_buy_quote": 14595.09774}, {"ts": 1773756840000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 46052.5, "quote_volume": 8565.765, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773756900000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 9562.72, "quote_volume": 1778.66592, "trades": 21, "taker_buy_volume": 9562.72, "taker_buy_quote": 1778.66592}, {"ts": 1773756960000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 2564.28, "quote_volume": 476.95608, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773757020000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 21072.13, "quote_volume": 3918.91827, "trades": 48, "taker_buy_volume": 14419.11, "taker_buy_quote": 2681.95446}, {"ts": 1773757080000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 4057.46, "quote_volume": 754.68756, "trades": 11, "taker_buy_volume": 4057.46, "taker_buy_quote": 754.68756}, {"ts": 1773757140000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 25682.57, "quote_volume": 4776.95802, "trades": 74, "taker_buy_volume": 17644.4, "taker_buy_quote": 3281.8584}, {"ts": 1773757200000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 3846.42, "quote_volume": 715.43412, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773757260000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 234.09, "quote_volume": 43.54074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773757320000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773757380000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 29288.42, "quote_volume": 5447.64612, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773757440000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 569.84, "quote_volume": 105.99024, "trades": 3, "taker_buy_volume": 569.84, "taker_buy_quote": 105.99024}, {"ts": 1773757500000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 5370.13, "quote_volume": 994.32881, "trades": 5, "taker_buy_volume": 854.76, "taker_buy_quote": 158.98536}, {"ts": 1773757560000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 207.62, "quote_volume": 38.61732, "trades": 2, "taker_buy_volume": 207.62, "taker_buy_quote": 38.61732}, {"ts": 1773757620000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773757680000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 46348.98, "quote_volume": 8620.99085, "trades": 81, "taker_buy_volume": 45544.53, "taker_buy_quote": 8471.36315}, {"ts": 1773757740000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 3239.58, "quote_volume": 605.80146, "trades": 1, "taker_buy_volume": 3239.58, "taker_buy_quote": 605.80146}, {"ts": 1773757800000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773757860000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 29.17, "quote_volume": 5.42562, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773757920000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 2917.34, "quote_volume": 545.54258, "trades": 5, "taker_buy_volume": 2917.34, "taker_buy_quote": 545.54258}, {"ts": 1773757980000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 44230.38, "quote_volume": 8270.30801, "trades": 106, "taker_buy_volume": 24748.87, "taker_buy_quote": 4628.03869}, {"ts": 1773758040000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 5521.94, "quote_volume": 1034.57233, "trades": 15, "taker_buy_volume": 1969.55, "taker_buy_quote": 370.2754}, {"ts": 1773758100000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 82068.74, "quote_volume": 15428.69119, "trades": 63, "taker_buy_volume": 57985.29, "taker_buy_quote": 10901.23452}, {"ts": 1773758160000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 137192.2, "quote_volume": 25794.9791, "trades": 122, "taker_buy_volume": 62258.61, "taker_buy_quote": 11707.46418}, {"ts": 1773758220000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 30072.48, "quote_volume": 5645.33394, "trades": 56, "taker_buy_volume": 17467.32, "taker_buy_quote": 3283.85616}, {"ts": 1773758280000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 77487.33, "quote_volume": 14567.61804, "trades": 38, "taker_buy_volume": 49978.07, "taker_buy_quote": 9395.87716}, {"ts": 1773758340000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773758400000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1639.15, "quote_volume": 308.1602, "trades": 1, "taker_buy_volume": 1639.15, "taker_buy_quote": 308.1602}, {"ts": 1773758460000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 672.85, "quote_volume": 126.4958, "trades": 3, "taker_buy_volume": 672.85, "taker_buy_quote": 126.4958}, {"ts": 1773758520000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 176.68, "quote_volume": 33.03916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773758580000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 286.01, "quote_volume": 53.48387, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773758640000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 4652.49, "quote_volume": 874.66812, "trades": 7, "taker_buy_volume": 4652.49, "taker_buy_quote": 874.66812}, {"ts": 1773758700000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 10769.63, "quote_volume": 2024.69044, "trades": 37, "taker_buy_volume": 10769.63, "taker_buy_quote": 2024.69044}, {"ts": 1773758760000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 53295.3, "quote_volume": 10019.5164, "trades": 83, "taker_buy_volume": 16144.76, "taker_buy_quote": 3035.21488}, {"ts": 1773758820000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 41017.25, "quote_volume": 7711.22837, "trades": 47, "taker_buy_volume": 38778.82, "taker_buy_quote": 7290.41816}, {"ts": 1773758880000, "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.188, "volume": 107057.8, "quote_volume": 20119.48395, "trades": 107, "taker_buy_volume": 45053.7, "taker_buy_quote": 8470.2366}, {"ts": 1773758940000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 27246.42, "quote_volume": 5122.32696, "trades": 29, "taker_buy_volume": 9414.86, "taker_buy_quote": 1769.99368}, {"ts": 1773759000000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 140.94, "quote_volume": 26.49672, "trades": 1, "taker_buy_volume": 140.94, "taker_buy_quote": 26.49672}, {"ts": 1773759060000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 122971.95, "quote_volume": 22997.28508, "trades": 185, "taker_buy_volume": 78669.31, "taker_buy_quote": 14712.6914}, {"ts": 1773759120000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 201396.62, "quote_volume": 37516.37573, "trades": 135, "taker_buy_volume": 16199.9, "taker_buy_quote": 3018.64184}, {"ts": 1773759180000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 841.44, "quote_volume": 156.67368, "trades": 2, "taker_buy_volume": 165.84, "taker_buy_quote": 31.01208}, {"ts": 1773759240000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 298.18, "quote_volume": 55.69403, "trades": 3, "taker_buy_volume": 232.55, "taker_buy_quote": 43.48685}, {"ts": 1773759300000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 4189.77, "quote_volume": 783.48699, "trades": 6, "taker_buy_volume": 4189.77, "taker_buy_quote": 783.48699}, {"ts": 1773759360000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 66885.5, "quote_volume": 12507.36456, "trades": 192, "taker_buy_volume": 61665.85, "taker_buy_quote": 11531.51395}, {"ts": 1773759420000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 2171.17, "quote_volume": 406.00879, "trades": 7, "taker_buy_volume": 2171.17, "taker_buy_quote": 406.00879}, {"ts": 1773759480000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 6382.82, "quote_volume": 1193.58734, "trades": 16, "taker_buy_volume": 6382.82, "taker_buy_quote": 1193.58734}, {"ts": 1773759540000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 67680.22, "quote_volume": 12657.48411, "trades": 85, "taker_buy_volume": 32332.73, "taker_buy_quote": 6047.50348}, {"ts": 1773759600000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 16377.03, "quote_volume": 3078.65101, "trades": 9, "taker_buy_volume": 16146.4, "taker_buy_quote": 3035.5232}, {"ts": 1773759660000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 38225.67, "quote_volume": 7186.53796, "trades": 53, "taker_buy_volume": 36816.77, "taker_buy_quote": 6921.66476}, {"ts": 1773759720000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 3417.66, "quote_volume": 645.93774, "trades": 4, "taker_buy_volume": 3417.66, "taker_buy_quote": 645.93774}, {"ts": 1773759780000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 38463.27, "quote_volume": 7268.80229, "trades": 110, "taker_buy_volume": 37707.53, "taker_buy_quote": 7126.72317}, {"ts": 1773759840000, "open": 0.189, "high": 0.189, "low": 0.187, "close": 0.187, "volume": 151366.0, "quote_volume": 28456.85201, "trades": 119, "taker_buy_volume": 101514.01, "taker_buy_quote": 19085.49689}, {"ts": 1773759900000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 223462.59, "quote_volume": 41787.96368, "trades": 117, "taker_buy_volume": 95004.93, "taker_buy_quote": 17766.38126}, {"ts": 1773759960000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 2545.15, "quote_volume": 477.47426, "trades": 2, "taker_buy_volume": 1531.21, "taker_buy_quote": 287.86748}, {"ts": 1773760020000, "open": 0.187, "high": 0.188, "low": 0.186, "close": 0.187, "volume": 314732.53, "quote_volume": 58858.49561, "trades": 278, "taker_buy_volume": 186663.52, "taker_buy_quote": 34912.12124}, {"ts": 1773760080000, "open": 0.187, "high": 0.188, "low": 0.186, "close": 0.186, "volume": 100810.33, "quote_volume": 18851.85671, "trades": 119, "taker_buy_volume": 18559.68, "taker_buy_quote": 3471.47085}, {"ts": 1773760140000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1179.43, "quote_volume": 220.55341, "trades": 2, "taker_buy_volume": 1179.43, "taker_buy_quote": 220.55341}, {"ts": 1773760200000, "open": 0.187, "high": 0.187, "low": 0.185, "close": 0.187, "volume": 278816.13, "quote_volume": 51860.96645, "trades": 291, "taker_buy_volume": 120156.18, "taker_buy_quote": 22350.43015}, {"ts": 1773760260000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 154083.52, "quote_volume": 28652.32571, "trades": 69, "taker_buy_volume": 59222.11, "taker_buy_quote": 11015.31246}, {"ts": 1773760320000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 62123.71, "quote_volume": 11555.22419, "trades": 109, "taker_buy_volume": 19469.0, "taker_buy_quote": 3621.44813}, {"ts": 1773760380000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 257563.44, "quote_volume": 47904.07639, "trades": 243, "taker_buy_volume": 198555.26, "taker_buy_quote": 36931.27836}, {"ts": 1773760440000, "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.187, "volume": 62277.07, "quote_volume": 11566.1554, "trades": 40, "taker_buy_volume": 41017.59, "taker_buy_quote": 7629.66457}, {"ts": 1773760500000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773760560000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 615.93, "quote_volume": 115.15842, "trades": 5, "taker_buy_volume": 595.44, "taker_buy_quote": 111.34728}, {"ts": 1773760620000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 142.47, "quote_volume": 26.64189, "trades": 1, "taker_buy_volume": 142.47, "taker_buy_quote": 26.64189}, {"ts": 1773760680000, "open": 0.187, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 77369.54, "quote_volume": 14396.82485, "trades": 58, "taker_buy_volume": 43495.8, "taker_buy_quote": 8096.43054}, {"ts": 1773760740000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 13974.27, "quote_volume": 2600.75356, "trades": 28, "taker_buy_volume": 13954.05, "taker_buy_quote": 2596.99264}, {"ts": 1773760800000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 444.55, "quote_volume": 83.13085, "trades": 2, "taker_buy_volume": 444.55, "taker_buy_quote": 83.13085}, {"ts": 1773760860000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 496.0, "quote_volume": 92.62799, "trades": 5, "taker_buy_volume": 371.99, "taker_buy_quote": 69.56213}, {"ts": 1773760920000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 10926.13, "quote_volume": 2032.43391, "trades": 14, "taker_buy_volume": 173.73, "taker_buy_quote": 32.48751}, {"ts": 1773760980000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 184.54, "quote_volume": 34.50898, "trades": 1, "taker_buy_volume": 184.54, "taker_buy_quote": 34.50898}, {"ts": 1773761040000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 1740.26, "quote_volume": 324.07692, "trades": 3, "taker_buy_volume": 388.56, "taker_buy_quote": 72.66072}, {"ts": 1773761100000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 728.46, "quote_volume": 135.72997, "trades": 2, "taker_buy_volume": 236.41, "taker_buy_quote": 44.20867}, {"ts": 1773761160000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 3048.8, "quote_volume": 567.0768, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773761220000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 690.83, "quote_volume": 128.90105, "trades": 3, "taker_buy_volume": 406.67, "taker_buy_quote": 76.04729}, {"ts": 1773761280000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 468.14, "quote_volume": 87.07404, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773761340000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 242.76, "quote_volume": 45.39612, "trades": 1, "taker_buy_volume": 242.76, "taker_buy_quote": 45.39612}, {"ts": 1773761400000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 419.63, "quote_volume": 78.47081, "trades": 2, "taker_buy_volume": 419.63, "taker_buy_quote": 78.47081}, {"ts": 1773761460000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 198778.81, "quote_volume": 37171.63747, "trades": 76, "taker_buy_volume": 146610.25, "taker_buy_quote": 27416.11675}, {"ts": 1773761520000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 74416.45, "quote_volume": 13915.87615, "trades": 108, "taker_buy_volume": 14296.9, "taker_buy_quote": 2673.5203}, {"ts": 1773761580000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 1052.1, "quote_volume": 195.7427, "trades": 3, "taker_buy_volume": 52.1, "taker_buy_quote": 9.7427}, {"ts": 1773761640000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 7391.24, "quote_volume": 1377.41986, "trades": 9, "taker_buy_volume": 2649.22, "taker_buy_quote": 495.40414}, {"ts": 1773761700000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 142.08, "quote_volume": 26.42688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773761760000, "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.185, "volume": 57194.11, "quote_volume": 10637.6093, "trades": 148, "taker_buy_volume": 5.41, "taker_buy_quote": 1.01167}, {"ts": 1773761820000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773761880000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 59823.41, "quote_volume": 11127.15426, "trades": 25, "taker_buy_volume": 48967.95, "taker_buy_quote": 9108.0387}, {"ts": 1773761940000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 49670.14, "quote_volume": 9238.64604, "trades": 52, "taker_buy_volume": 8345.63, "taker_buy_quote": 1552.28718}, {"ts": 1773762000000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 11190.71, "quote_volume": 2076.76652, "trades": 25, "taker_buy_volume": 1450.0, "taker_buy_quote": 269.7}, {"ts": 1773762060000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 22187.3, "quote_volume": 4124.18783, "trades": 100, "taker_buy_volume": 11068.22, "taker_buy_quote": 2058.68892}, {"ts": 1773762120000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 11152.12, "quote_volume": 2074.29432, "trades": 46, "taker_buy_volume": 6745.42, "taker_buy_quote": 1254.64812}, {"ts": 1773762180000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 15477.63, "quote_volume": 2878.83918, "trades": 55, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773762240000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 141.33, "quote_volume": 26.28738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773762300000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 35411.9, "quote_volume": 6581.035, "trades": 49, "taker_buy_volume": 24161.01, "taker_buy_quote": 4493.94786}, {"ts": 1773762360000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 26606.88, "quote_volume": 4948.87968, "trades": 48, "taker_buy_volume": 21360.78, "taker_buy_quote": 3973.10508}, {"ts": 1773762420000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 5128.56, "quote_volume": 953.91216, "trades": 9, "taker_buy_volume": 5128.56, "taker_buy_quote": 953.91216}, {"ts": 1773762480000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 22211.94, "quote_volume": 4129.5122, "trades": 70, "taker_buy_volume": 9280.24, "taker_buy_quote": 1726.12464}, {"ts": 1773762540000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773762600000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 107576.48, "quote_volume": 20009.22528, "trades": 76, "taker_buy_volume": 48788.04, "taker_buy_quote": 9074.57544}, {"ts": 1773762660000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 147115.11, "quote_volume": 27510.52557, "trades": 84, "taker_buy_volume": 147115.11, "taker_buy_quote": 27510.52557}, {"ts": 1773762720000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 70837.36, "quote_volume": 13246.58632, "trades": 229, "taker_buy_volume": 58067.19, "taker_buy_quote": 10858.56453}, {"ts": 1773762780000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 187247.74, "quote_volume": 35014.47267, "trades": 247, "taker_buy_volume": 78442.43, "taker_buy_quote": 14668.73441}, {"ts": 1773762840000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773762900000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773762960000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773763020000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 158.33, "quote_volume": 29.46563, "trades": 2, "taker_buy_volume": 16.25, "taker_buy_quote": 3.03875}, {"ts": 1773763080000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 141.7, "quote_volume": 26.4979, "trades": 1, "taker_buy_volume": 141.7, "taker_buy_quote": 26.4979}, {"ts": 1773763140000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 360.58, "quote_volume": 67.20958, "trades": 2, "taker_buy_volume": 141.7, "taker_buy_quote": 26.4979}, {"ts": 1773763200000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1197.91, "quote_volume": 224.00917, "trades": 2, "taker_buy_volume": 1197.91, "taker_buy_quote": 224.00917}, {"ts": 1773763260000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773763320000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773763380000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773763440000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773763500000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 2696.23, "quote_volume": 501.49878, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773763560000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773763620000, "open": 0.187, "high": 0.187, "low": 0.185, "close": 0.185, "volume": 152587.1, "quote_volume": 28385.12401, "trades": 66, "taker_buy_volume": 7164.7, "taker_buy_quote": 1336.61166}, {"ts": 1773763680000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 94472.25, "quote_volume": 17571.8385, "trades": 28, "taker_buy_volume": 94463.12, "taker_buy_quote": 17570.14032}, {"ts": 1773763740000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 63531.18, "quote_volume": 11816.79948, "trades": 75, "taker_buy_volume": 15056.4, "taker_buy_quote": 2800.4904}, {"ts": 1773763800000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 280.37, "quote_volume": 52.41619, "trades": 2, "taker_buy_volume": 267.37, "taker_buy_quote": 49.99819}, {"ts": 1773763860000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 160.35, "quote_volume": 29.98545, "trades": 1, "taker_buy_volume": 160.35, "taker_buy_quote": 29.98545}, {"ts": 1773763920000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 22.13, "quote_volume": 4.11618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773763980000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1102.23, "quote_volume": 205.01478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773764040000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 90394.6, "quote_volume": 16813.3956, "trades": 49, "taker_buy_volume": 32685.72, "taker_buy_quote": 6079.54392}, {"ts": 1773764100000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 24853.69, "quote_volume": 4622.78634, "trades": 61, "taker_buy_volume": 11606.75, "taker_buy_quote": 2158.8555}, {"ts": 1773764160000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 2922.62, "quote_volume": 543.77872, "trades": 14, "taker_buy_volume": 2348.87, "taker_buy_quote": 437.06122}, {"ts": 1773764220000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 142.08, "quote_volume": 26.56896, "trades": 1, "taker_buy_volume": 142.08, "taker_buy_quote": 26.56896}, {"ts": 1773764280000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 641.08, "quote_volume": 119.88196, "trades": 2, "taker_buy_volume": 641.08, "taker_buy_quote": 119.88196}, {"ts": 1773764340000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 905.19, "quote_volume": 169.27053, "trades": 5, "taker_buy_volume": 905.19, "taker_buy_quote": 169.27053}, {"ts": 1773764400000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 2553.26, "quote_volume": 477.45962, "trades": 5, "taker_buy_volume": 2553.26, "taker_buy_quote": 477.45962}, {"ts": 1773764460000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773764520000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 59512.14, "quote_volume": 11128.77018, "trades": 60, "taker_buy_volume": 58773.17, "taker_buy_quote": 10990.58279}, {"ts": 1773764580000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 2125.88, "quote_volume": 397.53956, "trades": 4, "taker_buy_volume": 2125.88, "taker_buy_quote": 397.53956}, {"ts": 1773764640000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 10411.13, "quote_volume": 1946.88131, "trades": 36, "taker_buy_volume": 10411.13, "taker_buy_quote": 1946.88131}, {"ts": 1773764700000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 267.1, "quote_volume": 49.6806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773764760000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 10997.66, "quote_volume": 2045.56476, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773764820000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 136477.83, "quote_volume": 25384.87638, "trades": 45, "taker_buy_volume": 9910.32, "taker_buy_quote": 1843.31952}, {"ts": 1773764880000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 2277.46, "quote_volume": 423.60756, "trades": 2, "taker_buy_volume": 2277.46, "taker_buy_quote": 423.60756}, {"ts": 1773764940000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 97.0, "quote_volume": 18.042, "trades": 1, "taker_buy_volume": 97.0, "taker_buy_quote": 18.042}, {"ts": 1773765000000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 84845.55, "quote_volume": 15781.2723, "trades": 62, "taker_buy_volume": 52802.97, "taker_buy_quote": 9821.35242}, {"ts": 1773765060000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 435.36, "quote_volume": 80.82652, "trades": 2, "taker_buy_volume": 284.92, "taker_buy_quote": 52.99512}, {"ts": 1773765120000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 174.53, "quote_volume": 32.28805, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773765180000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 850.74, "quote_volume": 157.3869, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773765240000, "open": 0.185, "high": 0.186, "low": 0.184, "close": 0.185, "volume": 145815.71, "quote_volume": 26975.25762, "trades": 96, "taker_buy_volume": 74739.68, "taker_buy_quote": 13827.27902}, {"ts": 1773765300000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 2910.15, "quote_volume": 538.37775, "trades": 10, "taker_buy_volume": 2910.15, "taker_buy_quote": 538.37775}, {"ts": 1773765360000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773765420000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 1154.57, "quote_volume": 212.44088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773765480000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 7020.94, "quote_volume": 1291.85296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773765540000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 7872.3, "quote_volume": 1448.5032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773765600000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 707.19, "quote_volume": 130.83015, "trades": 3, "taker_buy_volume": 707.19, "taker_buy_quote": 130.83015}, {"ts": 1773765660000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 142.85, "quote_volume": 26.42725, "trades": 1, "taker_buy_volume": 142.85, "taker_buy_quote": 26.42725}, {"ts": 1773765720000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773765780000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773765840000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773765900000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 329.75, "quote_volume": 60.99832, "trades": 3, "taker_buy_volume": 324.32, "taker_buy_quote": 59.9992}, {"ts": 1773765960000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773766020000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773766080000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773766140000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 46799.43, "quote_volume": 8658.38141, "trades": 28, "taker_buy_volume": 46610.63, "taker_buy_quote": 8623.45341}, {"ts": 1773766200000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 51052.79, "quote_volume": 9444.76615, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773766260000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773766320000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773766380000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773766440000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 226.22, "quote_volume": 41.89405, "trades": 3, "taker_buy_volume": 43.35, "taker_buy_quote": 8.0631}, {"ts": 1773766500000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 1365.68, "quote_volume": 253.93645, "trades": 3, "taker_buy_volume": 1285.65, "taker_buy_quote": 239.1309}, {"ts": 1773766560000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 275.39, "quote_volume": 51.21596, "trades": 2, "taker_buy_volume": 268.81, "taker_buy_quote": 49.99866}, {"ts": 1773766620000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773766680000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 49445.8, "quote_volume": 9147.473, "trades": 45, "taker_buy_volume": 25290.75, "taker_buy_quote": 4678.78875}, {"ts": 1773766740000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1551.27, "quote_volume": 286.98495, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773766800000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 1367.68, "quote_volume": 254.09035, "trades": 2, "taker_buy_volume": 1069.55, "taker_buy_quote": 198.9363}, {"ts": 1773766860000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 19156.0, "quote_volume": 3544.4314, "trades": 4, "taker_buy_volume": 571.4, "taker_buy_quote": 106.2804}, {"ts": 1773766920000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 212100.49, "quote_volume": 39450.69114, "trades": 107, "taker_buy_volume": 139848.9, "taker_buy_quote": 26011.8954}, {"ts": 1773766980000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 61415.24, "quote_volume": 11420.73619, "trades": 91, "taker_buy_volume": 37719.93, "taker_buy_quote": 7015.90698}, {"ts": 1773767040000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 37775.31, "quote_volume": 7026.20766, "trades": 28, "taker_buy_volume": 34071.11, "taker_buy_quote": 6337.22646}, {"ts": 1773767100000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 142.85, "quote_volume": 26.5701, "trades": 1, "taker_buy_volume": 142.85, "taker_buy_quote": 26.5701}, {"ts": 1773767160000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 751.2, "quote_volume": 139.7232, "trades": 1, "taker_buy_volume": 751.2, "taker_buy_quote": 139.7232}, {"ts": 1773767220000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 16.34, "quote_volume": 3.0229, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773767280000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773767340000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773767400000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 288791.91, "quote_volume": 53567.17598, "trades": 91, "taker_buy_volume": 189380.78, "taker_buy_quote": 35176.11693}, {"ts": 1773767460000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 5350.75, "quote_volume": 989.88875, "trades": 12, "taker_buy_volume": 5350.75, "taker_buy_quote": 989.88875}, {"ts": 1773767520000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 386.54, "quote_volume": 71.5099, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773767580000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 366.78, "quote_volume": 67.8543, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773767640000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 94.32, "quote_volume": 17.54352, "trades": 1, "taker_buy_volume": 94.32, "taker_buy_quote": 17.54352}, {"ts": 1773767700000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 15484.89, "quote_volume": 2880.18954, "trades": 3, "taker_buy_volume": 15484.89, "taker_buy_quote": 2880.18954}, {"ts": 1773767760000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 1026.15, "quote_volume": 190.75679, "trades": 4, "taker_buy_volume": 919.04, "taker_buy_quote": 170.94144}, {"ts": 1773767820000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773767880000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 16.21, "quote_volume": 2.99885, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773767940000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 126.81, "quote_volume": 23.58666, "trades": 2, "taker_buy_volume": 126.81, "taker_buy_quote": 23.58666}, {"ts": 1773768000000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 109.84, "quote_volume": 20.3754, "trades": 2, "taker_buy_volume": 55.0, "taker_buy_quote": 10.23}, {"ts": 1773768060000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 103033.31, "quote_volume": 19164.19566, "trades": 29, "taker_buy_volume": 92538.21, "taker_buy_quote": 17212.10706}, {"ts": 1773768120000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 4324.5, "quote_volume": 804.357, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768180000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 10.0, "quote_volume": 1.87, "trades": 1, "taker_buy_volume": 10.0, "taker_buy_quote": 1.87}, {"ts": 1773768240000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 209529.17, "quote_volume": 38972.42562, "trades": 46, "taker_buy_volume": 153121.2, "taker_buy_quote": 28480.5432}, {"ts": 1773768300000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 63911.77, "quote_volume": 11887.58922, "trades": 45, "taker_buy_volume": 29299.74, "taker_buy_quote": 5449.75164}, {"ts": 1773768360000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 3846.42, "quote_volume": 715.43412, "trades": 5, "taker_buy_volume": 3846.42, "taker_buy_quote": 715.43412}, {"ts": 1773768420000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 24751.61, "quote_volume": 4603.79946, "trades": 29, "taker_buy_volume": 21183.71, "taker_buy_quote": 3940.17006}, {"ts": 1773768480000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 284.92, "quote_volume": 52.99512, "trades": 1, "taker_buy_volume": 284.92, "taker_buy_quote": 52.99512}, {"ts": 1773768540000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768600000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 64.99, "quote_volume": 12.07815, "trades": 2, "taker_buy_volume": 55.0, "taker_buy_quote": 10.23}, {"ts": 1773768660000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768720000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 163423.41, "quote_volume": 30396.75426, "trades": 90, "taker_buy_volume": 96838.92, "taker_buy_quote": 18012.03912}, {"ts": 1773768780000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 994.73, "quote_volume": 185.01978, "trades": 2, "taker_buy_volume": 994.73, "taker_buy_quote": 185.01978}, {"ts": 1773768840000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 2659.97, "quote_volume": 492.09445, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768900000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 285.7, "quote_volume": 52.8545, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773768960000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 769.1, "quote_volume": 142.55231, "trades": 2, "taker_buy_volume": 268.81, "taker_buy_quote": 49.99866}, {"ts": 1773769020000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 306.08, "quote_volume": 56.76765, "trades": 4, "taker_buy_volume": 142.85, "taker_buy_quote": 26.5701}, {"ts": 1773769080000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769140000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 347.91, "quote_volume": 64.36335, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769200000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769260000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 17.75, "quote_volume": 3.28375, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769320000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769380000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769440000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 555.8, "quote_volume": 103.3788, "trades": 2, "taker_buy_volume": 555.8, "taker_buy_quote": 103.3788}, {"ts": 1773769500000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 295111.09, "quote_volume": 54890.66274, "trades": 217, "taker_buy_volume": 171528.89, "taker_buy_quote": 31904.37354}, {"ts": 1773769560000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 309.0, "quote_volume": 57.44992, "trades": 2, "taker_buy_volume": 284.92, "taker_buy_quote": 52.99512}, {"ts": 1773769620000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769680000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 58.32, "quote_volume": 10.7892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769740000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 141621.29, "quote_volume": 26341.64015, "trades": 55, "taker_buy_volume": 99014.89, "taker_buy_quote": 18416.84975}, {"ts": 1773769800000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769860000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769920000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773769980000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770040000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 9.28, "quote_volume": 1.72608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770100000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 142.46, "quote_volume": 26.49756, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770160000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 224.77, "quote_volume": 41.80722, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770220000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770280000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 498.72, "quote_volume": 93.26064, "trades": 4, "taker_buy_volume": 498.72, "taker_buy_quote": 93.26064}, {"ts": 1773770340000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 45.88, "quote_volume": 8.57956, "trades": 1, "taker_buy_volume": 45.88, "taker_buy_quote": 8.57956}, {"ts": 1773770400000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 5158.25, "quote_volume": 964.2807, "trades": 11, "taker_buy_volume": 4846.2, "taker_buy_quote": 906.2394}, {"ts": 1773770460000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773770520000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 205300.45, "quote_volume": 38391.13827, "trades": 185, "taker_buy_volume": 205226.32, "taker_buy_quote": 38377.32184}, {"ts": 1773770580000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 3668.6, "quote_volume": 686.27553, "trades": 9, "taker_buy_volume": 247.33, "taker_buy_quote": 46.49804}, {"ts": 1773770640000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 220.26, "quote_volume": 41.40888, "trades": 1, "taker_buy_volume": 220.26, "taker_buy_quote": 41.40888}, {"ts": 1773770700000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 648.33, "quote_volume": 121.88604, "trades": 3, "taker_buy_volume": 648.33, "taker_buy_quote": 121.88604}, {"ts": 1773770760000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 398.11, "quote_volume": 74.84468, "trades": 2, "taker_buy_volume": 398.11, "taker_buy_quote": 74.84468}, {"ts": 1773770820000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 776.18, "quote_volume": 145.92184, "trades": 3, "taker_buy_volume": 776.18, "taker_buy_quote": 145.92184}, {"ts": 1773770880000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 847.92, "quote_volume": 159.40896, "trades": 2, "taker_buy_volume": 847.92, "taker_buy_quote": 159.40896}, {"ts": 1773770940000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 88924.15, "quote_volume": 16717.96679, "trades": 64, "taker_buy_volume": 88163.59, "taker_buy_quote": 16574.98151}, {"ts": 1773771000000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 1895.76, "quote_volume": 356.6066, "trades": 6, "taker_buy_volume": 203.72, "taker_buy_quote": 38.50308}, {"ts": 1773771060000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 1082.35, "quote_volume": 203.71866, "trades": 10, "taker_buy_volume": 236.86, "taker_buy_quote": 44.76654}, {"ts": 1773771120000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 141065.37, "quote_volume": 26521.76598, "trades": 71, "taker_buy_volume": 51467.54, "taker_buy_quote": 9677.37394}, {"ts": 1773771180000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 1580.01, "quote_volume": 296.24749, "trades": 4, "taker_buy_volume": 785.62, "taker_buy_quote": 147.69656}, {"ts": 1773771240000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 1357.39, "quote_volume": 254.06798, "trades": 2, "taker_buy_volume": 236.05, "taker_buy_quote": 44.3774}, {"ts": 1773771300000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 27361.91, "quote_volume": 5143.96962, "trades": 17, "taker_buy_volume": 27292.45, "taker_buy_quote": 5130.9806}, {"ts": 1773771360000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 26842.43, "quote_volume": 5046.37684, "trades": 4, "taker_buy_volume": 26842.43, "taker_buy_quote": 5046.37684}, {"ts": 1773771420000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771480000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 184.81, "quote_volume": 34.74428, "trades": 1, "taker_buy_volume": 184.81, "taker_buy_quote": 34.74428}, {"ts": 1773771540000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 430.14, "quote_volume": 80.86632, "trades": 2, "taker_buy_volume": 430.14, "taker_buy_quote": 80.86632}, {"ts": 1773771600000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 26371.89, "quote_volume": 4941.30908, "trades": 50, "taker_buy_volume": 9765.65, "taker_buy_quote": 1835.9422}, {"ts": 1773771660000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 416.56, "quote_volume": 78.31328, "trades": 6, "taker_buy_volume": 416.56, "taker_buy_quote": 78.31328}, {"ts": 1773771720000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773771780000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 201.81, "quote_volume": 37.94028, "trades": 1, "taker_buy_volume": 201.81, "taker_buy_quote": 37.94028}, {"ts": 1773771840000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 221974.14, "quote_volume": 41509.53185, "trades": 135, "taker_buy_volume": 32785.88, "taker_buy_quote": 6131.32723}, {"ts": 1773771900000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 230.08, "quote_volume": 43.24434, "trades": 2, "taker_buy_volume": 219.38, "taker_buy_quote": 41.24344}, {"ts": 1773771960000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 859.55, "quote_volume": 160.97663, "trades": 4, "taker_buy_volume": 240.78, "taker_buy_quote": 45.26664}, {"ts": 1773772020000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 534.75, "quote_volume": 100.533, "trades": 1, "taker_buy_volume": 534.75, "taker_buy_quote": 100.533}, {"ts": 1773772080000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 534.51, "quote_volume": 100.48788, "trades": 3, "taker_buy_volume": 534.51, "taker_buy_quote": 100.48788}, {"ts": 1773772140000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772200000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 214.38, "quote_volume": 40.30344, "trades": 1, "taker_buy_volume": 214.38, "taker_buy_quote": 40.30344}, {"ts": 1773772260000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 49614.43, "quote_volume": 9327.51284, "trades": 50, "taker_buy_volume": 11609.49, "taker_buy_quote": 2182.58412}, {"ts": 1773772320000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 578.91, "quote_volume": 109.36114, "trades": 8, "taker_buy_volume": 526.06, "taker_buy_quote": 99.42534}, {"ts": 1773772380000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 407.6, "quote_volume": 76.6288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772440000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 82.07, "quote_volume": 15.50408, "trades": 2, "taker_buy_volume": 74.92, "taker_buy_quote": 14.15988}, {"ts": 1773772500000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 42458.37, "quote_volume": 7982.17356, "trades": 53, "taker_buy_volume": 5776.62, "taker_buy_quote": 1086.00456}, {"ts": 1773772560000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 987.73, "quote_volume": 185.69324, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772620000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 132.79, "quote_volume": 24.96452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772680000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 18.52, "quote_volume": 3.48176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772740000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 5.58, "quote_volume": 1.05462, "trades": 1, "taker_buy_volume": 5.58, "taker_buy_quote": 1.05462}, {"ts": 1773772800000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 571.66, "quote_volume": 108.04374, "trades": 4, "taker_buy_volume": 571.66, "taker_buy_quote": 108.04374}, {"ts": 1773772860000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1340.1, "quote_volume": 253.2789, "trades": 3, "taker_buy_volume": 1340.1, "taker_buy_quote": 253.2789}, {"ts": 1773772920000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773772980000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773040000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1280.53, "quote_volume": 242.02017, "trades": 1, "taker_buy_volume": 1280.53, "taker_buy_quote": 242.02017}, {"ts": 1773773100000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773160000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 30.0, "quote_volume": 5.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773220000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 290.49, "quote_volume": 54.61212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773280000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 140.57, "quote_volume": 26.42716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773340000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773400000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 41.84, "quote_volume": 7.86592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773460000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773520000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773580000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773640000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 18.78, "quote_volume": 3.53064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773700000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773760000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 4572.7, "quote_volume": 859.6676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773820000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 549.29, "quote_volume": 103.26652, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773773880000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1962.04, "quote_volume": 370.82556, "trades": 1, "taker_buy_volume": 1962.04, "taker_buy_quote": 370.82556}, {"ts": 1773773940000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 140.57, "quote_volume": 26.56773, "trades": 1, "taker_buy_volume": 140.57, "taker_buy_quote": 26.56773}, {"ts": 1773774000000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1144.13, "quote_volume": 216.24057, "trades": 3, "taker_buy_volume": 1144.13, "taker_buy_quote": 216.24057}, {"ts": 1773774060000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 140.57, "quote_volume": 26.56773, "trades": 1, "taker_buy_volume": 140.57, "taker_buy_quote": 26.56773}, {"ts": 1773774120000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 66595.79, "quote_volume": 12586.59169, "trades": 10, "taker_buy_volume": 66583.17, "taker_buy_quote": 12584.21913}, {"ts": 1773774180000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774240000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774300000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 1730.94, "quote_volume": 327.06937, "trades": 16, "taker_buy_volume": 1652.65, "taker_buy_quote": 312.35085}, {"ts": 1773774360000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 362.95, "quote_volume": 68.2346, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774420000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 344.72, "quote_volume": 64.80736, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774480000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 532.41, "quote_volume": 100.09308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774540000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 469.09, "quote_volume": 88.18892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774600000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 896.79, "quote_volume": 168.59652, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774660000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 383.22, "quote_volume": 72.04536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774720000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 4651.0, "quote_volume": 874.388, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774780000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 4881.7, "quote_volume": 917.7596, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773774840000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 217331.52, "quote_volume": 40858.32576, "trades": 81, "taker_buy_volume": 45361.66, "taker_buy_quote": 8527.99208}, {"ts": 1773774900000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 78797.27, "quote_volume": 14813.88676, "trades": 35, "taker_buy_volume": 78797.27, "taker_buy_quote": 14813.88676}, {"ts": 1773774960000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 76891.26, "quote_volume": 14455.55688, "trades": 58, "taker_buy_volume": 45907.08, "taker_buy_quote": 8630.53104}, {"ts": 1773775020000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 422.82, "quote_volume": 79.49016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775080000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1399.77, "quote_volume": 263.15676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775140000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 123649.82, "quote_volume": 23235.68268, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775200000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 135.66, "quote_volume": 25.39596, "trades": 2, "taker_buy_volume": 27.54, "taker_buy_quote": 5.17752}, {"ts": 1773775260000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 144.8, "quote_volume": 27.0776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775320000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 309.66, "quote_volume": 57.90642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775380000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775440000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775500000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775560000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775620000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775680000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 270.4, "quote_volume": 50.78187, "trades": 3, "taker_buy_volume": 217.07, "taker_buy_quote": 40.80916}, {"ts": 1773775740000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 79.78, "quote_volume": 14.99864, "trades": 1, "taker_buy_volume": 79.78, "taker_buy_quote": 14.99864}, {"ts": 1773775800000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 314.08, "quote_volume": 58.8739, "trades": 2, "taker_buy_volume": 140.94, "taker_buy_quote": 26.49672}, {"ts": 1773775860000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775920000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773775980000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 2717.23, "quote_volume": 510.83924, "trades": 6, "taker_buy_volume": 2717.23, "taker_buy_quote": 510.83924}, {"ts": 1773776040000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 610.6, "quote_volume": 114.1822, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773776100000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1419.1, "quote_volume": 266.7908, "trades": 1, "taker_buy_volume": 1419.1, "taker_buy_quote": 266.7908}, {"ts": 1773776160000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1127.52, "quote_volume": 211.97376, "trades": 2, "taker_buy_volume": 1127.52, "taker_buy_quote": 211.97376}, {"ts": 1773776220000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1100.0, "quote_volume": 206.8, "trades": 1, "taker_buy_volume": 1100.0, "taker_buy_quote": 206.8}, {"ts": 1773776280000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 582.06, "quote_volume": 108.84522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773776340000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 483.7, "quote_volume": 90.4519, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773776400000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 65539.33, "quote_volume": 12255.85471, "trades": 41, "taker_buy_volume": 40558.06, "taker_buy_quote": 7584.35722}, {"ts": 1773776460000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 3109.8, "quote_volume": 581.5326, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773776520000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773776580000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773776640000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 112.92, "quote_volume": 21.22896, "trades": 1, "taker_buy_volume": 112.92, "taker_buy_quote": 21.22896}, {"ts": 1773776700000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773776760000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 23083.01, "quote_volume": 4316.52287, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773776820000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 2834.0, "quote_volume": 529.958, "trades": 3, "taker_buy_volume": 2834.0, "taker_buy_quote": 529.958}, {"ts": 1773776880000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773776940000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777000000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 4541.7, "quote_volume": 844.8979, "trades": 3, "taker_buy_volume": 141.7, "taker_buy_quote": 26.4979}, {"ts": 1773777060000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1419.67, "quote_volume": 264.05862, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777120000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 266.66, "quote_volume": 49.59876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777180000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 588.44, "quote_volume": 109.92631, "trades": 2, "taker_buy_volume": 476.47, "taker_buy_quote": 89.09989}, {"ts": 1773777240000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777300000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777360000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777420000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777480000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 426.24, "quote_volume": 79.28064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777540000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 363.52, "quote_volume": 67.61472, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777600000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 326.29, "quote_volume": 60.71405, "trades": 2, "taker_buy_volume": 24.11, "taker_buy_quote": 4.50857}, {"ts": 1773777660000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777720000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 146517.04, "quote_volume": 27252.16944, "trades": 55, "taker_buy_volume": 100843.2, "taker_buy_quote": 18756.8352}, {"ts": 1773777780000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 56446.64, "quote_volume": 10499.07504, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777840000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 10706.44, "quote_volume": 1991.39784, "trades": 9, "taker_buy_volume": 10706.44, "taker_buy_quote": 1991.39784}, {"ts": 1773777900000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 7.93, "quote_volume": 1.46705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773777960000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 759.24, "quote_volume": 141.21864, "trades": 8, "taker_buy_volume": 759.24, "taker_buy_quote": 141.21864}, {"ts": 1773778020000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 104487.57, "quote_volume": 19434.68802, "trades": 54, "taker_buy_volume": 52903.81, "taker_buy_quote": 9840.10866}, {"ts": 1773778080000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 3218.68, "quote_volume": 598.67448, "trades": 4, "taker_buy_volume": 3218.68, "taker_buy_quote": 598.67448}, {"ts": 1773778140000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 312.46, "quote_volume": 57.8051, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773778200000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 123612.74, "quote_volume": 22991.96964, "trades": 30, "taker_buy_volume": 123612.74, "taker_buy_quote": 22991.96964}, {"ts": 1773778260000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 5450.28, "quote_volume": 1013.75208, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773778320000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 142.46, "quote_volume": 26.49756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773778380000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773778440000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 142.46, "quote_volume": 26.49756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773778500000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 1744.04, "quote_volume": 324.57032, "trades": 11, "taker_buy_volume": 178.88, "taker_buy_quote": 33.45056}, {"ts": 1773778560000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773778620000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 568.32, "quote_volume": 106.27584, "trades": 2, "taker_buy_volume": 568.32, "taker_buy_quote": 106.27584}, {"ts": 1773778680000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 13.82, "quote_volume": 2.58434, "trades": 1, "taker_buy_volume": 13.82, "taker_buy_quote": 2.58434}, {"ts": 1773778740000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773778800000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 150.39, "quote_volume": 28.12293, "trades": 1, "taker_buy_volume": 150.39, "taker_buy_quote": 28.12293}, {"ts": 1773778860000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 284.16, "quote_volume": 53.13792, "trades": 2, "taker_buy_volume": 284.16, "taker_buy_quote": 53.13792}, {"ts": 1773778920000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 794.81, "quote_volume": 148.62947, "trades": 4, "taker_buy_volume": 794.81, "taker_buy_quote": 148.62947}, {"ts": 1773778980000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 426.24, "quote_volume": 79.70688, "trades": 2, "taker_buy_volume": 426.24, "taker_buy_quote": 79.70688}, {"ts": 1773779040000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 155616.35, "quote_volume": 29100.25745, "trades": 56, "taker_buy_volume": 142199.0, "taker_buy_quote": 26591.213}, {"ts": 1773779100000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1133.6, "quote_volume": 211.9832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779160000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779220000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779280000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779340000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779400000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779460000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779520000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779580000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 746.17, "quote_volume": 139.61911, "trades": 6, "taker_buy_volume": 85.32, "taker_buy_quote": 16.04016}, {"ts": 1773779640000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 159941.35, "quote_volume": 29909.62574, "trades": 64, "taker_buy_volume": 593.29, "taker_buy_quote": 111.53852}, {"ts": 1773779700000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 101295.6, "quote_volume": 18942.2772, "trades": 19, "taker_buy_volume": 101154.28, "taker_buy_quote": 18915.85036}, {"ts": 1773779760000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1699.64, "quote_volume": 317.83268, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779820000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 118734.83, "quote_volume": 22198.15993, "trades": 53, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779880000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 16.11, "quote_volume": 2.99646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773779940000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 181376.76, "quote_volume": 33917.45412, "trades": 83, "taker_buy_volume": 121864.35, "taker_buy_quote": 22788.63345}, {"ts": 1773780000000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 57436.25, "quote_volume": 10740.57875, "trades": 32, "taker_buy_volume": 48940.74, "taker_buy_quote": 9151.91838}, {"ts": 1773780060000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 18049.26, "quote_volume": 3375.21162, "trades": 55, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780120000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 5595.61, "quote_volume": 1046.35426, "trades": 9, "taker_buy_volume": 5570.8, "taker_buy_quote": 1041.7396}, {"ts": 1773780180000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 64171.19, "quote_volume": 12000.01253, "trades": 23, "taker_buy_volume": 64171.19, "taker_buy_quote": 12000.01253}, {"ts": 1773780240000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 5421.53, "quote_volume": 1013.82611, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780300000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 284.16, "quote_volume": 53.13792, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780360000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 283.78, "quote_volume": 53.06686, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780420000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 567.18, "quote_volume": 106.06266, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780480000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 663.13, "quote_volume": 124.00531, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780540000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 249.0, "quote_volume": 46.812, "trades": 1, "taker_buy_volume": 249.0, "taker_buy_quote": 46.812}, {"ts": 1773780600000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 565.28, "quote_volume": 106.27264, "trades": 2, "taker_buy_volume": 565.28, "taker_buy_quote": 106.27264}, {"ts": 1773780660000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 141.32, "quote_volume": 26.56816, "trades": 1, "taker_buy_volume": 141.32, "taker_buy_quote": 26.56816}, {"ts": 1773780720000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780780000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780840000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 141.32, "quote_volume": 26.56816, "trades": 1, "taker_buy_volume": 141.32, "taker_buy_quote": 26.56816}, {"ts": 1773780900000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 20.07, "quote_volume": 3.75309, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773780960000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781020000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 253.85, "quote_volume": 47.58248, "trades": 2, "taker_buy_volume": 112.53, "taker_buy_quote": 21.15564}, {"ts": 1773781080000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 947.37, "quote_volume": 177.45947, "trades": 7, "taker_buy_volume": 301.28, "taker_buy_quote": 56.64064}, {"ts": 1773781140000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 141.32, "quote_volume": 26.42684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781200000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 5434.89, "quote_volume": 1016.32443, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781260000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 8190.67, "quote_volume": 1531.65529, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781320000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 11808.06, "quote_volume": 2208.10722, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781380000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 9372.78, "quote_volume": 1752.70986, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781440000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 7307.45, "quote_volume": 1366.49315, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781500000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 2994.31, "quote_volume": 562.93028, "trades": 4, "taker_buy_volume": 2994.31, "taker_buy_quote": 562.93028}, {"ts": 1773781560000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 1436.65, "quote_volume": 269.07751, "trades": 3, "taker_buy_volume": 423.96, "taker_buy_quote": 79.70448}, {"ts": 1773781620000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 141.32, "quote_volume": 26.42684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781680000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 1634.07, "quote_volume": 306.67938, "trades": 2, "taker_buy_volume": 1108.29, "taker_buy_quote": 208.35852}, {"ts": 1773781740000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 706.6, "quote_volume": 132.8408, "trades": 3, "taker_buy_volume": 706.6, "taker_buy_quote": 132.8408}, {"ts": 1773781800000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781860000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773781920000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 88752.26, "quote_volume": 16685.42488, "trades": 53, "taker_buy_volume": 88584.56, "taker_buy_quote": 16653.89728}, {"ts": 1773781980000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 38387.67, "quote_volume": 7217.09195, "trades": 47, "taker_buy_volume": 3949.79, "taker_buy_quote": 742.77051}, {"ts": 1773782040000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 5644.06, "quote_volume": 1061.08328, "trades": 12, "taker_buy_volume": 5644.06, "taker_buy_quote": 1061.08328}, {"ts": 1773782100000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1695.49, "quote_volume": 318.75212, "trades": 3, "taker_buy_volume": 1695.49, "taker_buy_quote": 318.75212}, {"ts": 1773782160000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782220000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782280000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782340000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782400000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782460000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1432.99, "quote_volume": 269.40212, "trades": 2, "taker_buy_volume": 1432.99, "taker_buy_quote": 269.40212}, {"ts": 1773782520000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 17055.23, "quote_volume": 3206.38324, "trades": 42, "taker_buy_volume": 17055.23, "taker_buy_quote": 3206.38324}, {"ts": 1773782580000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 104081.66, "quote_volume": 19567.35208, "trades": 50, "taker_buy_volume": 36829.06, "taker_buy_quote": 6923.86328}, {"ts": 1773782640000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 220488.13, "quote_volume": 41450.45148, "trades": 105, "taker_buy_volume": 130787.59, "taker_buy_quote": 24588.06692}, {"ts": 1773782700000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 2328.06, "quote_volume": 437.67528, "trades": 11, "taker_buy_volume": 2046.18, "taker_buy_quote": 384.68184}, {"ts": 1773782760000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 5537.33, "quote_volume": 1041.01804, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782820000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 141.32, "quote_volume": 26.56816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782880000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773782940000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 32.83, "quote_volume": 6.20487, "trades": 1, "taker_buy_volume": 32.83, "taker_buy_quote": 6.20487}, {"ts": 1773783000000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 442.87, "quote_volume": 83.70243, "trades": 3, "taker_buy_volume": 442.87, "taker_buy_quote": 83.70243}, {"ts": 1773783060000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 140.57, "quote_volume": 26.56773, "trades": 1, "taker_buy_volume": 140.57, "taker_buy_quote": 26.56773}, {"ts": 1773783120000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783180000, "open": 0.189, "high": 0.19, "low": 0.188, "close": 0.19, "volume": 145145.11, "quote_volume": 27429.80949, "trades": 118, "taker_buy_volume": 97547.36, "taker_buy_quote": 18436.77624}, {"ts": 1773783240000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 198918.19, "quote_volume": 37596.06422, "trades": 80, "taker_buy_volume": 25536.44, "taker_buy_quote": 4826.91347}, {"ts": 1773783300000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 4717.53, "quote_volume": 892.1767, "trades": 21, "taker_buy_volume": 4599.21, "taker_buy_quote": 869.81422}, {"ts": 1773783360000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 140.57, "quote_volume": 26.56773, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783420000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773783480000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 424660.23, "quote_volume": 80690.19252, "trades": 205, "taker_buy_volume": 132988.34, "taker_buy_quote": 25272.53342}, {"ts": 1773783540000, "open": 0.19, "high": 0.191, "low": 0.189, "close": 0.19, "volume": 211847.71, "quote_volume": 40251.25852, "trades": 115, "taker_buy_volume": 204580.81, "taker_buy_quote": 38870.5539}, {"ts": 1773783600000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 27649.72, "quote_volume": 5248.27097, "trades": 43, "taker_buy_volume": 22383.41, "taker_buy_quote": 4252.8479}, {"ts": 1773783660000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 66050.0, "quote_volume": 12549.5, "trades": 31, "taker_buy_volume": 2466.18, "taker_buy_quote": 468.5742}, {"ts": 1773783720000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 2790.31, "quote_volume": 530.1589, "trades": 5, "taker_buy_volume": 2790.31, "taker_buy_quote": 530.1589}, {"ts": 1773783780000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 940.29, "quote_volume": 177.85427, "trades": 3, "taker_buy_volume": 139.46, "taker_buy_quote": 26.4974}, {"ts": 1773783840000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 13779.53, "quote_volume": 2618.1107, "trades": 1, "taker_buy_volume": 13779.53, "taker_buy_quote": 2618.1107}, {"ts": 1773783900000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 1982.96, "quote_volume": 376.7624, "trades": 10, "taker_buy_volume": 1982.96, "taker_buy_quote": 376.7624}, {"ts": 1773783960000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 59391.77, "quote_volume": 11284.4363, "trades": 15, "taker_buy_volume": 56884.01, "taker_buy_quote": 10807.9619}, {"ts": 1773784020000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 215916.49, "quote_volume": 41024.1647, "trades": 62, "taker_buy_volume": 4082.74, "taker_buy_quote": 775.7522}, {"ts": 1773784080000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 1007.79, "quote_volume": 191.51167, "trades": 5, "taker_buy_volume": 31.57, "taker_buy_quote": 6.02987}, {"ts": 1773784140000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 4179.15, "quote_volume": 794.04787, "trades": 4, "taker_buy_volume": 9.37, "taker_buy_quote": 1.78967}, {"ts": 1773784200000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 10410.94, "quote_volume": 1978.08796, "trades": 18, "taker_buy_volume": 6694.22, "taker_buy_quote": 1271.91116}, {"ts": 1773784260000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 180789.3, "quote_volume": 34349.967, "trades": 29, "taker_buy_volume": 175534.45, "taker_buy_quote": 33351.5455}, {"ts": 1773784320000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 71536.08, "quote_volume": 13591.8552, "trades": 60, "taker_buy_volume": 14805.9, "taker_buy_quote": 2813.121}, {"ts": 1773784380000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 9530.02, "quote_volume": 1810.7038, "trades": 8, "taker_buy_volume": 9530.02, "taker_buy_quote": 1810.7038}, {"ts": 1773784440000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 139.46, "quote_volume": 26.4974, "trades": 1, "taker_buy_volume": 139.46, "taker_buy_quote": 26.4974}, {"ts": 1773784500000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 57186.11, "quote_volume": 10865.3609, "trades": 36, "taker_buy_volume": 37721.93, "taker_buy_quote": 7167.1667}, {"ts": 1773784560000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784620000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784680000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784740000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784800000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 626.44, "quote_volume": 119.0236, "trades": 3, "taker_buy_volume": 626.44, "taker_buy_quote": 119.0236}, {"ts": 1773784860000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 7152.15, "quote_volume": 1351.75635, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773784920000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 22585.57, "quote_volume": 4292.91937, "trades": 30, "taker_buy_volume": 22585.57, "taker_buy_quote": 4292.91937}, {"ts": 1773784980000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 65.27, "quote_volume": 12.4272, "trades": 2, "taker_buy_volume": 25.9, "taker_buy_quote": 4.9469}, {"ts": 1773785040000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 2809.85, "quote_volume": 536.36306, "trades": 5, "taker_buy_volume": 2491.56, "taker_buy_quote": 475.88796}, {"ts": 1773785100000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 302.37, "quote_volume": 57.7133, "trades": 2, "taker_buy_volume": 263.0, "taker_buy_quote": 50.233}, {"ts": 1773785160000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 39.37, "quote_volume": 7.4803, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785220000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 66928.26, "quote_volume": 12716.33003, "trades": 95, "taker_buy_volume": 1655.04, "taker_buy_quote": 314.4576}, {"ts": 1773785280000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 276.08, "quote_volume": 52.23248, "trades": 4, "taker_buy_volume": 53.36, "taker_buy_quote": 10.1384}, {"ts": 1773785340000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 39.58, "quote_volume": 7.48062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785400000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 39.58, "quote_volume": 7.48062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785460000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 205.86, "quote_volume": 38.90754, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773785520000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 2727.25, "quote_volume": 517.97835, "trades": 6, "taker_buy_volume": 2528.1, "taker_buy_quote": 480.339}, {"ts": 1773785580000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 7406.85, "quote_volume": 1407.26192, "trades": 5, "taker_buy_volume": 7367.27, "taker_buy_quote": 1399.7813}, {"ts": 1773785640000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 1889.2, "quote_volume": 358.90842, "trades": 3, "taker_buy_volume": 1849.62, "taker_buy_quote": 351.4278}, {"ts": 1773785700000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 2803.66, "quote_volume": 532.15783, "trades": 6, "taker_buy_volume": 2266.09, "taker_buy_quote": 430.5571}, {"ts": 1773785760000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 2140.47, "quote_volume": 406.64972, "trades": 3, "taker_buy_volume": 2100.89, "taker_buy_quote": 399.1691}, {"ts": 1773785820000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 1384.48, "quote_volume": 263.01162, "trades": 3, "taker_buy_volume": 1344.9, "taker_buy_quote": 255.531}, {"ts": 1773785880000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 1784.35, "quote_volume": 338.98692, "trades": 3, "taker_buy_volume": 1744.77, "taker_buy_quote": 331.5063}, {"ts": 1773785940000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 1480.39, "quote_volume": 281.23452, "trades": 3, "taker_buy_volume": 1440.81, "taker_buy_quote": 273.7539}, {"ts": 1773786000000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 39254.44, "quote_volume": 7460.12847, "trades": 31, "taker_buy_volume": 39254.44, "taker_buy_quote": 7460.12847}, {"ts": 1773786060000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 2409.47, "quote_volume": 460.1694, "trades": 3, "taker_buy_volume": 2370.1, "taker_buy_quote": 452.6891}, {"ts": 1773786120000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 2763.52, "quote_volume": 526.50393, "trades": 7, "taker_buy_volume": 1435.13, "taker_buy_quote": 274.10983}, {"ts": 1773786180000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 2176.87, "quote_volume": 415.60334, "trades": 4, "taker_buy_volume": 1998.04, "taker_buy_quote": 381.62564}, {"ts": 1773786240000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 2090.26, "quote_volume": 399.06083, "trades": 4, "taker_buy_volume": 1911.43, "taker_buy_quote": 365.08313}, {"ts": 1773786300000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 18307.47, "quote_volume": 3496.54794, "trades": 5, "taker_buy_volume": 18128.64, "taker_buy_quote": 3462.57024}, {"ts": 1773786360000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 1732.86, "quote_volume": 330.93689, "trades": 3, "taker_buy_volume": 1693.49, "taker_buy_quote": 323.45659}, {"ts": 1773786420000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 1636.71, "quote_volume": 312.57224, "trades": 4, "taker_buy_volume": 1597.34, "taker_buy_quote": 305.09194}, {"ts": 1773786480000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 1406.56, "quote_volume": 268.61359, "trades": 4, "taker_buy_volume": 1367.19, "taker_buy_quote": 261.13329}, {"ts": 1773786540000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 163928.38, "quote_volume": 31147.97022, "trades": 89, "taker_buy_volume": 93612.14, "taker_buy_quote": 17787.88462}, {"ts": 1773786600000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 73214.99, "quote_volume": 13914.21021, "trades": 21, "taker_buy_volume": 3362.11, "taker_buy_quote": 642.16301}, {"ts": 1773786660000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 2175.76, "quote_volume": 413.24691, "trades": 7, "taker_buy_volume": 2028.27, "taker_buy_quote": 385.3713}, {"ts": 1773786720000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 162312.77, "quote_volume": 30677.11353, "trades": 78, "taker_buy_volume": 64927.2, "taker_buy_quote": 12271.2408}, {"ts": 1773786780000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 6628.0, "quote_volume": 1253.255, "trades": 11, "taker_buy_volume": 563.0, "taker_buy_quote": 106.97}, {"ts": 1773786840000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 39.58, "quote_volume": 7.48062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773786900000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 1636.35, "quote_volume": 310.86692, "trades": 2, "taker_buy_volume": 1596.77, "taker_buy_quote": 303.3863}, {"ts": 1773786960000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 2014.57, "quote_volume": 380.75373, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787020000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 30474.1, "quote_volume": 5758.44019, "trades": 73, "taker_buy_volume": 100.0, "taker_buy_quote": 18.9}, {"ts": 1773787080000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 195.88, "quote_volume": 36.82544, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787140000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787200000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787260000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 216356.25, "quote_volume": 40891.33125, "trades": 53, "taker_buy_volume": 216356.25, "taker_buy_quote": 40891.33125}, {"ts": 1773787320000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1311.98, "quote_volume": 247.96422, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787380000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 58135.57, "quote_volume": 10987.62273, "trades": 24, "taker_buy_volume": 200.05, "taker_buy_quote": 37.80945}, {"ts": 1773787440000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 69859.45, "quote_volume": 13203.43605, "trades": 23, "taker_buy_volume": 69859.45, "taker_buy_quote": 13203.43605}, {"ts": 1773787500000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 74427.4, "quote_volume": 14066.7786, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787560000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 72041.0, "quote_volume": 13615.749, "trades": 43, "taker_buy_volume": 71301.52, "taker_buy_quote": 13475.98728}, {"ts": 1773787620000, "open": 0.189, "high": 0.191, "low": 0.189, "close": 0.19, "volume": 9605.94, "quote_volume": 1828.5174, "trades": 27, "taker_buy_volume": 8962.8, "taker_buy_quote": 1706.60195}, {"ts": 1773787680000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 140457.95, "quote_volume": 26686.50129, "trades": 59, "taker_buy_volume": 12299.31, "taker_buy_quote": 2336.8689}, {"ts": 1773787740000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 2663.08, "quote_volume": 505.9852, "trades": 5, "taker_buy_volume": 2663.08, "taker_buy_quote": 505.9852}, {"ts": 1773787800000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 698.26, "quote_volume": 132.61649, "trades": 4, "taker_buy_volume": 645.35, "taker_buy_quote": 122.6165}, {"ts": 1773787860000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 446.31, "quote_volume": 84.35259, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787920000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773787980000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 379.47, "quote_volume": 71.71983, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788040000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 238.04, "quote_volume": 44.98956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788100000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 683.59, "quote_volume": 129.8821, "trades": 1, "taker_buy_volume": 683.59, "taker_buy_quote": 129.8821}, {"ts": 1773788160000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788220000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 52.21, "quote_volume": 9.9199, "trades": 1, "taker_buy_volume": 52.21, "taker_buy_quote": 9.9199}, {"ts": 1773788280000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 279.66, "quote_volume": 53.1354, "trades": 1, "taker_buy_volume": 279.66, "taker_buy_quote": 53.1354}, {"ts": 1773788340000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 419.49, "quote_volume": 79.7031, "trades": 2, "taker_buy_volume": 419.49, "taker_buy_quote": 79.7031}, {"ts": 1773788400000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 279.29, "quote_volume": 53.0651, "trades": 1, "taker_buy_volume": 279.29, "taker_buy_quote": 53.0651}, {"ts": 1773788460000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788520000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788580000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 57.3, "quote_volume": 10.8297, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788640000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 7171.74, "quote_volume": 1362.6306, "trades": 2, "taker_buy_volume": 7171.74, "taker_buy_quote": 1362.6306}, {"ts": 1773788700000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 11751.7, "quote_volume": 2231.4819, "trades": 5, "taker_buy_volume": 10410.6, "taker_buy_quote": 1978.014}, {"ts": 1773788760000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 7035.27, "quote_volume": 1336.09712, "trades": 5, "taker_buy_volume": 6431.09, "taker_buy_quote": 1221.9071}, {"ts": 1773788820000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788880000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1035.0, "quote_volume": 195.615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773788940000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 529.1, "quote_volume": 99.9999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789000000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 114337.0, "quote_volume": 21721.67634, "trades": 74, "taker_buy_volume": 76226.24, "taker_buy_quote": 14482.9856}, {"ts": 1773789060000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789120000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789180000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789240000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789300000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 459.83, "quote_volume": 86.90787, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789360000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 250.02, "quote_volume": 47.25378, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789420000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789480000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789540000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 2231.39, "quote_volume": 422.78534, "trades": 2, "taker_buy_volume": 1052.63, "taker_buy_quote": 199.9997}, {"ts": 1773789600000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 7908.55, "quote_volume": 1502.61068, "trades": 3, "taker_buy_volume": 7894.73, "taker_buy_quote": 1499.9987}, {"ts": 1773789660000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 143253.23, "quote_volume": 27074.86573, "trades": 110, "taker_buy_volume": 32397.32, "taker_buy_quote": 6123.09874}, {"ts": 1773789720000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 39075.78, "quote_volume": 7385.32242, "trades": 35, "taker_buy_volume": 37252.93, "taker_buy_quote": 7040.80377}, {"ts": 1773789780000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 13952.01, "quote_volume": 2636.92989, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789840000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773789900000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 33357.95, "quote_volume": 6304.65255, "trades": 13, "taker_buy_volume": 264.54, "taker_buy_quote": 49.99806}, {"ts": 1773789960000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 192671.16, "quote_volume": 36423.86274, "trades": 70, "taker_buy_volume": 181221.89, "taker_buy_quote": 34259.95071}, {"ts": 1773790020000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 4314.27, "quote_volume": 815.5053, "trades": 6, "taker_buy_volume": 108.27, "taker_buy_quote": 20.5713}, {"ts": 1773790080000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1926.61, "quote_volume": 364.12929, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790140000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 16376.04, "quote_volume": 3095.07156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790200000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 30.0, "quote_volume": 5.67, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790260000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 71506.89, "quote_volume": 13514.80221, "trades": 25, "taker_buy_volume": 530.49, "taker_buy_quote": 100.26261}, {"ts": 1773790320000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 7266.22, "quote_volume": 1373.31558, "trades": 13, "taker_buy_volume": 7266.22, "taker_buy_quote": 1373.31558}, {"ts": 1773790380000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 140.2, "quote_volume": 26.4978, "trades": 1, "taker_buy_volume": 140.2, "taker_buy_quote": 26.4978}, {"ts": 1773790440000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 93910.65, "quote_volume": 17749.23002, "trades": 35, "taker_buy_volume": 93910.65, "taker_buy_quote": 17749.23002}, {"ts": 1773790500000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 7308.95, "quote_volume": 1388.49421, "trades": 3, "taker_buy_volume": 7102.66, "taker_buy_quote": 1349.5054}, {"ts": 1773790560000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 966.71, "quote_volume": 183.6749, "trades": 2, "taker_buy_volume": 966.71, "taker_buy_quote": 183.6749}, {"ts": 1773790620000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 1577.37, "quote_volume": 299.7003, "trades": 1, "taker_buy_volume": 1577.37, "taker_buy_quote": 299.7003}, {"ts": 1773790680000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790740000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790800000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773790860000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 126591.95, "quote_volume": 23925.87855, "trades": 59, "taker_buy_volume": 13803.39, "taker_buy_quote": 2608.84071}, {"ts": 1773790920000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 5740.27, "quote_volume": 1085.18424, "trades": 6, "taker_buy_volume": 273.21, "taker_buy_quote": 51.9099}, {"ts": 1773790980000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 131.57, "quote_volume": 24.9983, "trades": 1, "taker_buy_volume": 131.57, "taker_buy_quote": 24.9983}, {"ts": 1773791040000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 2105.58, "quote_volume": 400.0602, "trades": 2, "taker_buy_volume": 2105.58, "taker_buy_quote": 400.0602}, {"ts": 1773791100000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791160000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791220000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 270.51, "quote_volume": 51.12639, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791280000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 53686.44, "quote_volume": 10146.73716, "trades": 34, "taker_buy_volume": 49475.18, "taker_buy_quote": 9350.80902}, {"ts": 1773791340000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 140.2, "quote_volume": 26.4978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791400000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 190.2, "quote_volume": 35.9478, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773791460000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 193.0, "quote_volume": 36.67, "trades": 1, "taker_buy_volume": 193.0, "taker_buy_quote": 36.67}, {"ts": 1773791520000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 419.49, "quote_volume": 79.7031, "trades": 2, "taker_buy_volume": 419.49, "taker_buy_quote": 79.7031}, {"ts": 1773791580000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 1556.86, "quote_volume": 294.66603, "trades": 3, "taker_buy_volume": 419.49, "taker_buy_quote": 79.7031}, {"ts": 1773791640000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 97071.74, "quote_volume": 18346.55886, "trades": 128, "taker_buy_volume": 51650.35, "taker_buy_quote": 9761.91615}, {"ts": 1773791700000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 211099.77, "quote_volume": 39897.39319, "trades": 129, "taker_buy_volume": 69595.42, "taker_buy_quote": 13153.53438}, {"ts": 1773791760000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 79.47, "quote_volume": 15.01983, "trades": 1, "taker_buy_volume": 79.47, "taker_buy_quote": 15.01983}, {"ts": 1773791820000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 2329.85, "quote_volume": 440.34165, "trades": 7, "taker_buy_volume": 2329.85, "taker_buy_quote": 440.34165}, {"ts": 1773791880000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 2523.6, "quote_volume": 476.9604, "trades": 4, "taker_buy_volume": 2523.6, "taker_buy_quote": 476.9604}, {"ts": 1773791940000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 143834.95, "quote_volume": 27184.80555, "trades": 77, "taker_buy_volume": 73826.45, "taker_buy_quote": 13953.19905}, {"ts": 1773792000000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1316.85, "quote_volume": 248.88465, "trades": 4, "taker_buy_volume": 1316.85, "taker_buy_quote": 248.88465}, {"ts": 1773792060000, "open": 0.189, "high": 0.19, "low": 0.188, "close": 0.19, "volume": 50223.33, "quote_volume": 9491.42653, "trades": 25, "taker_buy_volume": 47829.56, "taker_buy_quote": 9040.26303}, {"ts": 1773792120000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 44034.73, "quote_volume": 8322.56397, "trades": 45, "taker_buy_volume": 10296.18, "taker_buy_quote": 1945.97802}, {"ts": 1773792180000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 112950.92, "quote_volume": 21347.72388, "trades": 29, "taker_buy_volume": 62439.2, "taker_buy_quote": 11801.0088}, {"ts": 1773792240000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 4323.17, "quote_volume": 815.91685, "trades": 3, "taker_buy_volume": 3160.89, "taker_buy_quote": 597.40821}, {"ts": 1773792300000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 936.14, "quote_volume": 175.99432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773792360000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 702.85, "quote_volume": 132.1358, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773792420000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1124.56, "quote_volume": 211.41728, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773792480000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 2465.81, "quote_volume": 463.57228, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773792540000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 194397.65, "quote_volume": 36546.7582, "trades": 205, "taker_buy_volume": 106735.59, "taker_buy_quote": 20066.29092}, {"ts": 1773792600000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1549.23, "quote_volume": 291.25524, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773792660000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 84501.24, "quote_volume": 15886.23312, "trades": 97, "taker_buy_volume": 61479.27, "taker_buy_quote": 11558.10276}, {"ts": 1773792720000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1985.73, "quote_volume": 373.31724, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773792780000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 144704.01, "quote_volume": 27204.35388, "trades": 95, "taker_buy_volume": 41124.1, "taker_buy_quote": 7731.3308}, {"ts": 1773792840000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 13066.69, "quote_volume": 2456.53038, "trades": 38, "taker_buy_volume": 57.83, "taker_buy_quote": 10.87204}, {"ts": 1773792900000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 89358.26, "quote_volume": 16808.18448, "trades": 47, "taker_buy_volume": 36485.13, "taker_buy_quote": 6868.03604}, {"ts": 1773792960000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 146273.24, "quote_volume": 27355.77374, "trades": 178, "taker_buy_volume": 59796.81, "taker_buy_quote": 11184.68133}, {"ts": 1773793020000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 989.24, "quote_volume": 184.98788, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773793080000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 80679.48, "quote_volume": 15087.08139, "trades": 162, "taker_buy_volume": 42743.04, "taker_buy_quote": 7992.96711}, {"ts": 1773793140000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773793200000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 231.98, "quote_volume": 43.38026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773793260000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1031.44, "quote_volume": 192.87928, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773793320000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 261390.77, "quote_volume": 48880.07399, "trades": 139, "taker_buy_volume": 101568.64, "taker_buy_quote": 18993.33568}, {"ts": 1773793380000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 2547.94, "quote_volume": 476.46478, "trades": 3, "taker_buy_volume": 2547.94, "taker_buy_quote": 476.46478}, {"ts": 1773793440000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773793500000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 121392.74, "quote_volume": 22700.44238, "trades": 32, "taker_buy_volume": 119465.87, "taker_buy_quote": 22340.11769}, {"ts": 1773793560000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 3231.6, "quote_volume": 604.3092, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773793620000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 33879.42, "quote_volume": 6335.45154, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773793680000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1518.07, "quote_volume": 283.87909, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773793740000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 141.7, "quote_volume": 26.4979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773793800000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 144361.56, "quote_volume": 26995.61172, "trades": 46, "taker_buy_volume": 81469.95, "taker_buy_quote": 15234.88065}, {"ts": 1773793860000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 7489.74, "quote_volume": 1400.58138, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773793920000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 342.03, "quote_volume": 63.95961, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773793980000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 12108.55, "quote_volume": 2264.29885, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773794040000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 312.19, "quote_volume": 58.5504, "trades": 2, "taker_buy_volume": 170.87, "taker_buy_quote": 32.12356}, {"ts": 1773794100000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 1699.29, "quote_volume": 317.90855, "trades": 2, "taker_buy_volume": 141.32, "taker_buy_quote": 26.56816}, {"ts": 1773794160000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 8323.55, "quote_volume": 1556.50385, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773794220000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 55584.02, "quote_volume": 10392.04591, "trades": 75, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773794280000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 7886.84, "quote_volume": 1466.95224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773794340000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 2000.0, "quote_volume": 373.0, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 187.0}, {"ts": 1773794400000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 141.7, "quote_volume": 26.4979, "trades": 1, "taker_buy_volume": 141.7, "taker_buy_quote": 26.4979}, {"ts": 1773794460000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1558.7, "quote_volume": 291.4769, "trades": 3, "taker_buy_volume": 1558.7, "taker_buy_quote": 291.4769}, {"ts": 1773794520000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 365.77, "quote_volume": 68.39899, "trades": 1, "taker_buy_volume": 365.77, "taker_buy_quote": 68.39899}, {"ts": 1773794580000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 283.4, "quote_volume": 52.9958, "trades": 2, "taker_buy_volume": 283.4, "taker_buy_quote": 52.9958}, {"ts": 1773794640000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1133.6, "quote_volume": 211.9832, "trades": 3, "taker_buy_volume": 1133.6, "taker_buy_quote": 211.9832}, {"ts": 1773794700000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 181850.66, "quote_volume": 34006.07342, "trades": 104, "taker_buy_volume": 135036.68, "taker_buy_quote": 25251.85916}, {"ts": 1773794760000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 3247.35, "quote_volume": 607.25445, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773794820000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 117.95, "quote_volume": 22.05665, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773794880000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 219227.79, "quote_volume": 40995.59673, "trades": 80, "taker_buy_volume": 30168.35, "taker_buy_quote": 5641.48145}, {"ts": 1773794940000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 58299.16, "quote_volume": 10901.94292, "trades": 45, "taker_buy_volume": 15286.25, "taker_buy_quote": 2858.52875}, {"ts": 1773795000000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 6610.89, "quote_volume": 1236.23643, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773795060000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 11393.6, "quote_volume": 2130.6032, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773795120000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773795180000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773795240000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773795300000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 141.7, "quote_volume": 26.4979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773795360000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773795420000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773795480000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773795540000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773795600000, "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.189, "volume": 268987.87, "quote_volume": 50569.59343, "trades": 232, "taker_buy_volume": 225202.77, "taker_buy_quote": 42338.19463}, {"ts": 1773795660000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 134624.95, "quote_volume": 25444.25683, "trades": 73, "taker_buy_volume": 130755.39, "taker_buy_quote": 24712.90999}, {"ts": 1773795720000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 17044.66, "quote_volume": 3238.4854, "trades": 8, "taker_buy_volume": 17044.66, "taker_buy_quote": 3238.4854}, {"ts": 1773795780000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 877.93, "quote_volume": 166.8067, "trades": 5, "taker_buy_volume": 877.93, "taker_buy_quote": 166.8067}, {"ts": 1773795840000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 36196.94, "quote_volume": 6841.22166, "trades": 17, "taker_buy_volume": 52.49, "taker_buy_quote": 9.92061}, {"ts": 1773795900000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 7431.81, "quote_volume": 1404.47983, "trades": 45, "taker_buy_volume": 6012.85, "taker_buy_quote": 1136.42865}, {"ts": 1773795960000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 588.11, "quote_volume": 111.15279, "trades": 8, "taker_buy_volume": 588.11, "taker_buy_quote": 111.15279}, {"ts": 1773796020000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 1865.95, "quote_volume": 350.93955, "trades": 4, "taker_buy_volume": 140.95, "taker_buy_quote": 26.63955}, {"ts": 1773796080000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 843.8, "quote_volume": 158.6344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796140000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 167.35, "quote_volume": 31.4618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796200000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 25.58, "quote_volume": 4.80904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796260000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 409.48, "quote_volume": 76.98224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796320000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 2529.89, "quote_volume": 475.61932, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796380000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 15549.55, "quote_volume": 2923.3154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796440000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796500000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796560000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796620000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796680000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 420.6, "quote_volume": 79.0728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796740000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 140.57, "quote_volume": 26.42716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796800000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796860000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 44608.21, "quote_volume": 8430.95169, "trades": 19, "taker_buy_volume": 44608.21, "taker_buy_quote": 8430.95169}, {"ts": 1773796920000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 3712.28, "quote_volume": 701.62092, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773796980000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1805.0, "quote_volume": 341.145, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797040000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 31243.09, "quote_volume": 5904.94401, "trades": 17, "taker_buy_volume": 140.57, "taker_buy_quote": 26.56773}, {"ts": 1773797100000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 6002.82, "quote_volume": 1134.53298, "trades": 7, "taker_buy_volume": 6002.82, "taker_buy_quote": 1134.53298}, {"ts": 1773797160000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 10862.41, "quote_volume": 2052.99549, "trades": 3, "taker_buy_volume": 10862.41, "taker_buy_quote": 2052.99549}, {"ts": 1773797220000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 11925.61, "quote_volume": 2253.94029, "trades": 21, "taker_buy_volume": 11925.61, "taker_buy_quote": 2253.94029}, {"ts": 1773797280000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1201.07, "quote_volume": 227.00223, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797340000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797400000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 2294.38, "quote_volume": 435.65217, "trades": 3, "taker_buy_volume": 2014.35, "taker_buy_quote": 382.7265}, {"ts": 1773797460000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 11411.42, "quote_volume": 2168.1698, "trades": 45, "taker_buy_volume": 10095.58, "taker_buy_quote": 1918.1602}, {"ts": 1773797520000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 12558.64, "quote_volume": 2386.1416, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797580000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 2430.36, "quote_volume": 461.7684, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797640000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797700000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 139.83, "quote_volume": 26.5677, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797760000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797820000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 341.82, "quote_volume": 64.9458, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797880000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 9966.43, "quote_volume": 1893.29301, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773797940000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 100.52, "quote_volume": 18.99828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798000000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798060000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798120000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798180000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798240000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 38.91, "quote_volume": 7.35399, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798300000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 139.83, "quote_volume": 26.42787, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798360000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798420000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1382.8, "quote_volume": 261.3492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798480000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798540000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798600000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 2285.49, "quote_volume": 434.2431, "trades": 3, "taker_buy_volume": 2285.49, "taker_buy_quote": 434.2431}, {"ts": 1773798660000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 1630.74, "quote_volume": 309.78257, "trades": 6, "taker_buy_volume": 1572.71, "taker_buy_quote": 298.8149}, {"ts": 1773798720000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798780000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 279.66, "quote_volume": 52.85574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798840000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 699.15, "quote_volume": 132.13935, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773798900000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 21.66, "quote_volume": 4.1154, "trades": 1, "taker_buy_volume": 21.66, "taker_buy_quote": 4.1154}, {"ts": 1773798960000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 452.03, "quote_volume": 85.8857, "trades": 3, "taker_buy_volume": 452.03, "taker_buy_quote": 85.8857}, {"ts": 1773799020000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799080000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 26.58, "quote_volume": 5.0502, "trades": 1, "taker_buy_volume": 26.58, "taker_buy_quote": 5.0502}, {"ts": 1773799140000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799200000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 82.12, "quote_volume": 15.6028, "trades": 2, "taker_buy_volume": 82.12, "taker_buy_quote": 15.6028}, {"ts": 1773799260000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 14631.06, "quote_volume": 2779.9014, "trades": 38, "taker_buy_volume": 12262.66, "taker_buy_quote": 2329.9054}, {"ts": 1773799320000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 4841.98, "quote_volume": 919.9762, "trades": 7, "taker_buy_volume": 4841.98, "taker_buy_quote": 919.9762}, {"ts": 1773799380000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 45484.43, "quote_volume": 8640.83711, "trades": 54, "taker_buy_volume": 39738.14, "taker_buy_quote": 7550.2466}, {"ts": 1773799440000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 37274.52, "quote_volume": 7082.1588, "trades": 53, "taker_buy_volume": 5560.31, "taker_buy_quote": 1056.4589}, {"ts": 1773799500000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 34660.24, "quote_volume": 6585.4456, "trades": 35, "taker_buy_volume": 34660.24, "taker_buy_quote": 6585.4456}, {"ts": 1773799560000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 836.76, "quote_volume": 158.9844, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799620000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 39.42, "quote_volume": 7.4898, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799680000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 576.0, "quote_volume": 109.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799740000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 1000.0, "quote_volume": 190.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773799800000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 144759.66, "quote_volume": 27649.06378, "trades": 57, "taker_buy_volume": 135848.09, "taker_buy_quote": 25946.98519}, {"ts": 1773799860000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 25406.5, "quote_volume": 4875.42472, "trades": 28, "taker_buy_volume": 22783.22, "taker_buy_quote": 4374.37824}, {"ts": 1773799920000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 451.73, "quote_volume": 86.33763, "trades": 7, "taker_buy_volume": 57.2, "taker_buy_quote": 10.9824}, {"ts": 1773799980000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 10348.57, "quote_volume": 1986.91983, "trades": 11, "taker_buy_volume": 10342.96, "taker_buy_quote": 1985.84832}, {"ts": 1773800040000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 26896.21, "quote_volume": 5164.07232, "trades": 18, "taker_buy_volume": 26896.21, "taker_buy_quote": 5164.07232}, {"ts": 1773800100000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 277.1, "quote_volume": 53.2032, "trades": 1, "taker_buy_volume": 277.1, "taker_buy_quote": 53.2032}, {"ts": 1773800160000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 2742.89, "quote_volume": 526.63488, "trades": 5, "taker_buy_volume": 2742.89, "taker_buy_quote": 526.63488}, {"ts": 1773800220000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 9142.86, "quote_volume": 1754.67715, "trades": 3, "taker_buy_volume": 8390.89, "taker_buy_quote": 1611.05088}, {"ts": 1773800280000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 669.02, "quote_volume": 128.45184, "trades": 1, "taker_buy_volume": 669.02, "taker_buy_quote": 128.45184}, {"ts": 1773800340000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 2779.17, "quote_volume": 533.60064, "trades": 1, "taker_buy_volume": 2779.17, "taker_buy_quote": 533.60064}, {"ts": 1773800400000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 716.54, "quote_volume": 136.99787, "trades": 2, "taker_buy_volume": 138.73, "taker_buy_quote": 26.63616}, {"ts": 1773800460000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 692.58, "quote_volume": 132.28278, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800520000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 2120.67, "quote_volume": 407.1313, "trades": 2, "taker_buy_volume": 2083.33, "taker_buy_quote": 399.99936}, {"ts": 1773800580000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 113278.28, "quote_volume": 21634.60017, "trades": 141, "taker_buy_volume": 37863.8, "taker_buy_quote": 7231.9858}, {"ts": 1773800640000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 21612.14, "quote_volume": 4128.44974, "trades": 4, "taker_buy_volume": 531.0, "taker_buy_quote": 101.952}, {"ts": 1773800700000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 139.1, "quote_volume": 26.5681, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800760000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 832.78, "quote_volume": 159.06098, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800820000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 147656.22, "quote_volume": 28201.78602, "trades": 38, "taker_buy_volume": 16844.12, "taker_buy_quote": 3217.22692}, {"ts": 1773800880000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 32.54, "quote_volume": 6.1826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773800940000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801000000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 178.58, "quote_volume": 34.10878, "trades": 6, "taker_buy_volume": 178.58, "taker_buy_quote": 34.10878}, {"ts": 1773801060000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 1249.74, "quote_volume": 238.70034, "trades": 4, "taker_buy_volume": 1249.74, "taker_buy_quote": 238.70034}, {"ts": 1773801120000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 143874.88, "quote_volume": 27480.10208, "trades": 41, "taker_buy_volume": 143664.06, "taker_buy_quote": 27439.83546}, {"ts": 1773801180000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 1387.03, "quote_volume": 264.92273, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801240000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 6740.19, "quote_volume": 1293.97738, "trades": 11, "taker_buy_volume": 6601.09, "taker_buy_quote": 1267.40928}, {"ts": 1773801300000, "open": 0.192, "high": 0.192, "low": 0.19, "close": 0.19, "volume": 141182.52, "quote_volume": 26966.74088, "trades": 33, "taker_buy_volume": 1079.56, "taker_buy_quote": 207.27552}, {"ts": 1773801360000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 3082.51, "quote_volume": 588.75941, "trades": 2, "taker_buy_volume": 3082.51, "taker_buy_quote": 588.75941}, {"ts": 1773801420000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 1248.66, "quote_volume": 238.49406, "trades": 3, "taker_buy_volume": 1248.66, "taker_buy_quote": 238.49406}, {"ts": 1773801480000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 3830.12, "quote_volume": 728.83452, "trades": 6, "taker_buy_volume": 1111.72, "taker_buy_quote": 212.33852}, {"ts": 1773801540000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 91593.93, "quote_volume": 17494.44063, "trades": 33, "taker_buy_volume": 91173.3, "taker_buy_quote": 17414.1003}, {"ts": 1773801600000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 4357.23, "quote_volume": 831.95073, "trades": 24, "taker_buy_volume": 88.28, "taker_buy_quote": 16.86148}, {"ts": 1773801660000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 2048.31, "quote_volume": 391.22721, "trades": 12, "taker_buy_volume": 2048.31, "taker_buy_quote": 391.22721}, {"ts": 1773801720000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 145278.59, "quote_volume": 27748.21069, "trades": 65, "taker_buy_volume": 70148.28, "taker_buy_quote": 13398.32148}, {"ts": 1773801780000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 2410.79, "quote_volume": 460.46089, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801840000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 1942.5, "quote_volume": 371.08644, "trades": 6, "taker_buy_volume": 68.94, "taker_buy_quote": 13.23648}, {"ts": 1773801900000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 22.02, "quote_volume": 4.20582, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773801960000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 105574.6, "quote_volume": 20164.7416, "trades": 49, "taker_buy_volume": 39233.44, "taker_buy_quote": 7493.58704}, {"ts": 1773802020000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802080000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 77.17, "quote_volume": 14.73947, "trades": 1, "taker_buy_volume": 77.17, "taker_buy_quote": 14.73947}, {"ts": 1773802140000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 1909.88, "quote_volume": 364.54208, "trades": 5, "taker_buy_volume": 1664.88, "taker_buy_quote": 317.99208}, {"ts": 1773802200000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 26.01, "quote_volume": 4.96791, "trades": 1, "taker_buy_volume": 26.01, "taker_buy_quote": 4.96791}, {"ts": 1773802260000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 138.74, "quote_volume": 26.49934, "trades": 1, "taker_buy_volume": 138.74, "taker_buy_quote": 26.49934}, {"ts": 1773802320000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 366.85, "quote_volume": 69.7015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802380000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 256.41, "quote_volume": 48.97431, "trades": 1, "taker_buy_volume": 256.41, "taker_buy_quote": 48.97431}, {"ts": 1773802440000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 210.52, "quote_volume": 39.9988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802500000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 3512.57, "quote_volume": 667.3883, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802560000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 417.66, "quote_volume": 79.3554, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802620000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802680000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 9437.91, "quote_volume": 1793.22761, "trades": 7, "taker_buy_volume": 24.71, "taker_buy_quote": 4.71961}, {"ts": 1773802740000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 5908.62, "quote_volume": 1122.91564, "trades": 3, "taker_buy_volume": 277.84, "taker_buy_quote": 53.06744}, {"ts": 1773802800000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 2383.59, "quote_volume": 452.8821, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802860000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773802920000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 44560.67, "quote_volume": 8513.69213, "trades": 21, "taker_buy_volume": 42902.5, "taker_buy_quote": 8196.98166}, {"ts": 1773802980000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 83.52, "quote_volume": 15.95232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803040000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 832.44, "quote_volume": 158.99604, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803100000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 694.78, "quote_volume": 132.70298, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803160000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 100.0, "quote_volume": 19.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803220000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 264814.36, "quote_volume": 50579.54276, "trades": 148, "taker_buy_volume": 55308.52, "taker_buy_quote": 10563.92732}, {"ts": 1773803280000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 8874.98, "quote_volume": 1695.11109, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803340000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803400000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803460000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803520000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803580000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803640000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803700000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803760000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 135921.01, "quote_volume": 25961.11291, "trades": 27, "taker_buy_volume": 135571.12, "taker_buy_quote": 25894.28392}, {"ts": 1773803820000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 3418.84, "quote_volume": 652.99844, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803880000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 763.0, "quote_volume": 145.733, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773803940000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773804000000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773804060000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773804120000, "open": 0.191, "high": 0.193, "low": 0.191, "close": 0.193, "volume": 78350.6, "quote_volume": 15043.21939, "trades": 53, "taker_buy_volume": 77973.27, "taker_buy_quote": 14971.14936}, {"ts": 1773804180000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 3980.34, "quote_volume": 764.74341, "trades": 15, "taker_buy_volume": 518.13, "taker_buy_quote": 99.99909}, {"ts": 1773804240000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 134490.24, "quote_volume": 25952.75103, "trades": 174, "taker_buy_volume": 74066.53, "taker_buy_quote": 14294.84029}, {"ts": 1773804300000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 196993.67, "quote_volume": 38022.01741, "trades": 163, "taker_buy_volume": 132211.96, "taker_buy_quote": 25519.14738}, {"ts": 1773804360000, "open": 0.193, "high": 0.194, "low": 0.192, "close": 0.194, "volume": 76515.49, "quote_volume": 14767.57593, "trades": 133, "taker_buy_volume": 35568.81, "taker_buy_quote": 6864.93577}, {"ts": 1773804420000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 5362.44, "quote_volume": 1039.58342, "trades": 15, "taker_buy_volume": 4632.5, "taker_buy_quote": 898.705}, {"ts": 1773804480000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 574.83, "quote_volume": 110.94219, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773804540000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 298.61, "quote_volume": 57.63173, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773804600000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 295.39, "quote_volume": 57.01027, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773804660000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 495.25, "quote_volume": 95.58325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773804720000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 128033.81, "quote_volume": 24710.52533, "trades": 57, "taker_buy_volume": 18644.43, "taker_buy_quote": 3598.37499}, {"ts": 1773804780000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 183741.77, "quote_volume": 35462.16161, "trades": 99, "taker_buy_volume": 147142.11, "taker_buy_quote": 28398.42723}, {"ts": 1773804840000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 18847.94, "quote_volume": 3621.4247, "trades": 6, "taker_buy_volume": 2620.22, "taker_buy_quote": 505.70246}, {"ts": 1773804900000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 5612.71, "quote_volume": 1077.64032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773804960000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 11252.21, "quote_volume": 2160.35223, "trades": 33, "taker_buy_volume": 637.67, "taker_buy_quote": 122.43264}, {"ts": 1773805020000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 43385.56, "quote_volume": 8330.02752, "trades": 25, "taker_buy_volume": 29882.89, "taker_buy_quote": 5737.51488}, {"ts": 1773805080000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 132205.44, "quote_volume": 25359.8144, "trades": 125, "taker_buy_volume": 53425.1, "taker_buy_quote": 10257.6192}, {"ts": 1773805140000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805200000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 8147.67, "quote_volume": 1564.35264, "trades": 2, "taker_buy_volume": 8147.67, "taker_buy_quote": 1564.35264}, {"ts": 1773805260000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 138.0, "quote_volume": 26.496, "trades": 1, "taker_buy_volume": 138.0, "taker_buy_quote": 26.496}, {"ts": 1773805320000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805380000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 40385.39, "quote_volume": 7713.05285, "trades": 29, "taker_buy_volume": 10362.69, "taker_buy_quote": 1979.27379}, {"ts": 1773805440000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 1369.98, "quote_volume": 261.41494, "trades": 3, "taker_buy_volume": 1118.74, "taker_buy_quote": 213.67934}, {"ts": 1773805500000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805560000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 1047.12, "quote_volume": 199.99992, "trades": 1, "taker_buy_volume": 1047.12, "taker_buy_quote": 199.99992}, {"ts": 1773805620000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 31096.85, "quote_volume": 5908.4015, "trades": 58, "taker_buy_volume": 3162.39, "taker_buy_quote": 600.8541}, {"ts": 1773805680000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 334.0, "quote_volume": 63.126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805740000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805800000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805860000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 4864.6, "quote_volume": 919.4094, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773805920000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 182.03, "quote_volume": 34.5857, "trades": 2, "taker_buy_volume": 182.03, "taker_buy_quote": 34.5857}, {"ts": 1773805980000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 1528.95, "quote_volume": 290.5005, "trades": 4, "taker_buy_volume": 1528.95, "taker_buy_quote": 290.5005}, {"ts": 1773806040000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 295.98, "quote_volume": 56.2362, "trades": 3, "taker_buy_volume": 295.98, "taker_buy_quote": 56.2362}, {"ts": 1773806100000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 321567.68, "quote_volume": 61097.8592, "trades": 234, "taker_buy_volume": 173738.5, "taker_buy_quote": 33010.315}, {"ts": 1773806160000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 26268.13, "quote_volume": 4990.22557, "trades": 19, "taker_buy_volume": 139.46, "taker_buy_quote": 26.4974}, {"ts": 1773806220000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 213542.29, "quote_volume": 40573.24138, "trades": 80, "taker_buy_volume": 96420.04, "taker_buy_quote": 18320.01388}, {"ts": 1773806280000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 9.38, "quote_volume": 1.79158, "trades": 1, "taker_buy_volume": 9.38, "taker_buy_quote": 1.79158}, {"ts": 1773806340000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 76.0, "quote_volume": 14.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806400000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 3039.83, "quote_volume": 577.5677, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806460000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 777.4, "quote_volume": 147.706, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806520000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 107328.2, "quote_volume": 20392.33155, "trades": 38, "taker_buy_volume": 139.46, "taker_buy_quote": 26.4974}, {"ts": 1773806580000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 64.21, "quote_volume": 12.1999, "trades": 1, "taker_buy_volume": 64.21, "taker_buy_quote": 12.1999}, {"ts": 1773806640000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 1623.87, "quote_volume": 308.5353, "trades": 5, "taker_buy_volume": 1623.87, "taker_buy_quote": 308.5353}, {"ts": 1773806700000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 1084.15, "quote_volume": 205.9885, "trades": 4, "taker_buy_volume": 1084.15, "taker_buy_quote": 205.9885}, {"ts": 1773806760000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 723.61, "quote_volume": 137.4859, "trades": 2, "taker_buy_volume": 723.61, "taker_buy_quote": 137.4859}, {"ts": 1773806820000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 9.28, "quote_volume": 1.75392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806880000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773806940000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 279.66, "quote_volume": 52.85574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807000000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1476.29, "quote_volume": 279.01881, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807060000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 678.31, "quote_volume": 128.20059, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807120000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1130.24, "quote_volume": 213.61536, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807180000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 139.83, "quote_volume": 26.42787, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807240000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807300000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1208.67, "quote_volume": 228.43863, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807360000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 70582.9, "quote_volume": 13334.17718, "trades": 60, "taker_buy_volume": 1090.31, "taker_buy_quote": 206.06859}, {"ts": 1773807420000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 3671.62, "quote_volume": 691.94474, "trades": 5, "taker_buy_volume": 1680.18, "taker_buy_quote": 317.55402}, {"ts": 1773807480000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 139.47, "quote_volume": 26.22036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807540000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807600000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 140.57, "quote_volume": 26.42716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807660000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 457.28, "quote_volume": 86.14478, "trades": 4, "taker_buy_volume": 176.14, "taker_buy_quote": 33.29046}, {"ts": 1773807720000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 15181.86, "quote_volume": 2854.33025, "trades": 4, "taker_buy_volume": 140.57, "taker_buy_quote": 26.56773}, {"ts": 1773807780000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 660.44, "quote_volume": 124.16272, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773807840000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 6.85, "quote_volume": 1.29465, "trades": 1, "taker_buy_volume": 6.85, "taker_buy_quote": 1.29465}, {"ts": 1773807900000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 2950.97, "quote_volume": 554.79148, "trades": 4, "taker_buy_volume": 9.12, "taker_buy_quote": 1.72368}, {"ts": 1773807960000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 140.57, "quote_volume": 26.42716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808020000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808080000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808140000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 71247.76, "quote_volume": 13394.78544, "trades": 87, "taker_buy_volume": 19949.79, "taker_buy_quote": 3750.76708}, {"ts": 1773808200000, "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.189, "volume": 81005.73, "quote_volume": 15247.34793, "trades": 52, "taker_buy_volume": 50786.13, "taker_buy_quote": 9566.15257}, {"ts": 1773808260000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 8016.51, "quote_volume": 1507.24445, "trades": 29, "taker_buy_volume": 140.57, "taker_buy_quote": 26.56773}, {"ts": 1773808320000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 65219.2, "quote_volume": 12261.2096, "trades": 42, "taker_buy_volume": 61229.1, "taker_buy_quote": 11511.0708}, {"ts": 1773808380000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 2940.36, "quote_volume": 552.78768, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808440000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 39214.73, "quote_volume": 7372.36924, "trades": 41, "taker_buy_volume": 6830.64, "taker_buy_quote": 1284.16032}, {"ts": 1773808500000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 135653.52, "quote_volume": 25502.86176, "trades": 88, "taker_buy_volume": 70738.79, "taker_buy_quote": 13298.89252}, {"ts": 1773808560000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 3860.96, "quote_volume": 724.53456, "trades": 15, "taker_buy_volume": 2535.04, "taker_buy_quote": 476.58752}, {"ts": 1773808620000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 163012.37, "quote_volume": 30644.83745, "trades": 62, "taker_buy_volume": 107879.39, "taker_buy_quote": 20281.32532}, {"ts": 1773808680000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 67732.72, "quote_volume": 12733.75136, "trades": 37, "taker_buy_volume": 531.91, "taker_buy_quote": 99.99908}, {"ts": 1773808740000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 8673.33, "quote_volume": 1628.99227, "trades": 14, "taker_buy_volume": 7079.56, "taker_buy_quote": 1330.95728}, {"ts": 1773808800000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 10680.65, "quote_volume": 1998.02467, "trades": 4, "taker_buy_volume": 743.12, "taker_buy_quote": 139.70656}, {"ts": 1773808860000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808920000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773808980000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 5836.72, "quote_volume": 1091.46664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809040000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 186.72, "quote_volume": 35.0973, "trades": 3, "taker_buy_volume": 180.66, "taker_buy_quote": 33.96408}, {"ts": 1773809100000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1681.4, "quote_volume": 316.1032, "trades": 2, "taker_buy_volume": 1681.4, "taker_buy_quote": 316.1032}, {"ts": 1773809160000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 85850.38, "quote_volume": 16139.87144, "trades": 115, "taker_buy_volume": 64336.33, "taker_buy_quote": 12095.23004}, {"ts": 1773809220000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 5884.93, "quote_volume": 1106.36684, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809280000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 3775.39, "quote_volume": 712.41616, "trades": 9, "taker_buy_volume": 2642.84, "taker_buy_quote": 499.49676}, {"ts": 1773809340000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809400000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809460000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809520000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 6635.44, "quote_volume": 1254.09816, "trades": 11, "taker_buy_volume": 6635.44, "taker_buy_quote": 1254.09816}, {"ts": 1773809580000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 15396.58, "quote_volume": 2908.09768, "trades": 23, "taker_buy_volume": 13540.64, "taker_buy_quote": 2559.18096}, {"ts": 1773809640000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 20765.36, "quote_volume": 3924.6476, "trades": 23, "taker_buy_volume": 20759.92, "taker_buy_quote": 3923.62488}, {"ts": 1773809700000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 13124.06, "quote_volume": 2486.08028, "trades": 19, "taker_buy_volume": 5632.94, "taker_buy_quote": 1070.2586}, {"ts": 1773809760000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 11107.22, "quote_volume": 2110.34483, "trades": 4, "taker_buy_volume": 11080.25, "taker_buy_quote": 2105.2475}, {"ts": 1773809820000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773809880000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 148.39, "quote_volume": 28.18554, "trades": 2, "taker_buy_volume": 139.83, "taker_buy_quote": 26.5677}, {"ts": 1773809940000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 139.83, "quote_volume": 26.42787, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773810000000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773810060000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773810120000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 10257.94, "quote_volume": 1949.0086, "trades": 29, "taker_buy_volume": 10145.71, "taker_buy_quote": 1927.6849}, {"ts": 1773810180000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 9.38, "quote_volume": 1.7822, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773810240000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 172683.96, "quote_volume": 32809.9524, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773810300000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 59430.48, "quote_volume": 11291.7912, "trades": 30, "taker_buy_volume": 58872.64, "taker_buy_quote": 11185.8016}, {"ts": 1773810360000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 7466.33, "quote_volume": 1418.96151, "trades": 12, "taker_buy_volume": 358.81, "taker_buy_quote": 68.53271}, {"ts": 1773810420000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 1146.96, "quote_volume": 217.9224, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773810480000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 147.5, "quote_volume": 28.025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773810540000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 1248.22, "quote_volume": 237.1618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773810600000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 58709.18, "quote_volume": 11213.45338, "trades": 56, "taker_buy_volume": 22168.19, "taker_buy_quote": 4234.12429}, {"ts": 1773810660000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 5.26, "quote_volume": 1.00992, "trades": 1, "taker_buy_volume": 5.26, "taker_buy_quote": 1.00992}, {"ts": 1773810720000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 73746.28, "quote_volume": 14085.81694, "trades": 53, "taker_buy_volume": 38709.63, "taker_buy_quote": 7393.81679}, {"ts": 1773810780000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773810840000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 149855.73, "quote_volume": 28630.1263, "trades": 90, "taker_buy_volume": 90790.9, "taker_buy_quote": 17348.74377}, {"ts": 1773810900000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 189356.24, "quote_volume": 36175.13244, "trades": 96, "taker_buy_volume": 178222.05, "taker_buy_quote": 34048.50215}, {"ts": 1773810960000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 65212.13, "quote_volume": 12455.51683, "trades": 31, "taker_buy_volume": 6228.09, "taker_buy_quote": 1189.56519}, {"ts": 1773811020000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 6123.11, "quote_volume": 1169.51401, "trades": 28, "taker_buy_volume": 6070.9, "taker_buy_quote": 1159.5419}, {"ts": 1773811080000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 38618.71, "quote_volume": 7376.17361, "trades": 112, "taker_buy_volume": 20134.56, "taker_buy_quote": 3845.70096}, {"ts": 1773811140000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 93528.75, "quote_volume": 17861.19587, "trades": 91, "taker_buy_volume": 44032.5, "taker_buy_quote": 8410.2075}, {"ts": 1773811200000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 930.0, "quote_volume": 176.70959, "trades": 4, "taker_buy_volume": 9.59, "taker_buy_quote": 1.83169}, {"ts": 1773811260000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 101.0, "quote_volume": 19.19, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773811320000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 78891.81, "quote_volume": 15068.33571, "trades": 72, "taker_buy_volume": 76407.93, "taker_buy_quote": 14593.91463}, {"ts": 1773811380000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 16859.59, "quote_volume": 3219.04899, "trades": 3, "taker_buy_volume": 15726.89, "taker_buy_quote": 3003.83599}, {"ts": 1773811440000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 138.74, "quote_volume": 26.49934, "trades": 1, "taker_buy_volume": 138.74, "taker_buy_quote": 26.49934}, {"ts": 1773811500000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 277.48, "quote_volume": 52.99868, "trades": 1, "taker_buy_volume": 277.48, "taker_buy_quote": 52.99868}, {"ts": 1773811560000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 138.74, "quote_volume": 26.49934, "trades": 1, "taker_buy_volume": 138.74, "taker_buy_quote": 26.49934}, {"ts": 1773811620000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 114577.75, "quote_volume": 21769.7725, "trades": 64, "taker_buy_volume": 5723.83, "taker_buy_quote": 1087.5277}, {"ts": 1773811680000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 50445.54, "quote_volume": 9563.39381, "trades": 29, "taker_buy_volume": 29186.75, "taker_buy_quote": 5545.4825}, {"ts": 1773811740000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 3391.47, "quote_volume": 644.43165, "trades": 7, "taker_buy_volume": 52.35, "taker_buy_quote": 9.99885}, {"ts": 1773811800000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 976.79, "quote_volume": 186.56689, "trades": 2, "taker_buy_volume": 976.79, "taker_buy_quote": 186.56689}, {"ts": 1773811860000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 139.1, "quote_volume": 26.5681, "trades": 1, "taker_buy_volume": 139.1, "taker_buy_quote": 26.5681}, {"ts": 1773811920000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 417.3, "quote_volume": 79.7043, "trades": 3, "taker_buy_volume": 417.3, "taker_buy_quote": 79.7043}, {"ts": 1773811980000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 5244.97, "quote_volume": 1001.78927, "trades": 9, "taker_buy_volume": 5244.97, "taker_buy_quote": 1001.78927}, {"ts": 1773812040000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 122423.46, "quote_volume": 23260.4574, "trades": 60, "taker_buy_volume": 105453.0, "taker_buy_quote": 20036.07}, {"ts": 1773812100000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 35269.71, "quote_volume": 6699.58182, "trades": 18, "taker_buy_volume": 238.38, "taker_buy_quote": 45.2922}, {"ts": 1773812160000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773812220000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773812280000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 118.95, "quote_volume": 22.6005, "trades": 1, "taker_buy_volume": 118.95, "taker_buy_quote": 22.6005}, {"ts": 1773812340000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 976.22, "quote_volume": 185.4818, "trades": 4, "taker_buy_volume": 976.22, "taker_buy_quote": 185.4818}, {"ts": 1773812400000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 418.38, "quote_volume": 79.4922, "trades": 3, "taker_buy_volume": 418.38, "taker_buy_quote": 79.4922}, {"ts": 1773812460000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773812520000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773812580000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773812640000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 72.1, "quote_volume": 13.699, "trades": 1, "taker_buy_volume": 72.1, "taker_buy_quote": 13.699}, {"ts": 1773812700000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 139.1, "quote_volume": 26.429, "trades": 1, "taker_buy_volume": 139.1, "taker_buy_quote": 26.429}, {"ts": 1773812760000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1243.0, "quote_volume": 234.927, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773812820000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 278.94, "quote_volume": 52.71966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773812880000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773812940000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 67075.09, "quote_volume": 12677.19201, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773813000000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 108256.45, "quote_volume": 20460.46905, "trades": 75, "taker_buy_volume": 68223.15, "taker_buy_quote": 12894.17535}, {"ts": 1773813060000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 20574.15, "quote_volume": 3888.51435, "trades": 45, "taker_buy_volume": 9135.72, "taker_buy_quote": 1726.65108}, {"ts": 1773813120000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 70796.05, "quote_volume": 13379.02482, "trades": 31, "taker_buy_volume": 65358.22, "taker_buy_quote": 12352.70358}, {"ts": 1773813180000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 2103.0, "quote_volume": 397.467, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773813240000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 428090.93, "quote_volume": 80909.18577, "trades": 113, "taker_buy_volume": 160746.15, "taker_buy_quote": 30381.02235}, {"ts": 1773813300000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 2250.63, "quote_volume": 424.38024, "trades": 5, "taker_buy_volume": 1261.8, "taker_buy_quote": 238.4802}, {"ts": 1773813360000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 1538.64, "quote_volume": 290.66239, "trades": 2, "taker_buy_volume": 1398.07, "taker_buy_quote": 264.23523}, {"ts": 1773813420000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 2081.24, "quote_volume": 391.27312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773813480000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773813540000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 322.41, "quote_volume": 60.89569, "trades": 2, "taker_buy_volume": 282.61, "taker_buy_quote": 53.41329}, {"ts": 1773813600000, "open": 0.189, "high": 0.19, "low": 0.188, "close": 0.19, "volume": 62678.01, "quote_volume": 11845.93136, "trades": 47, "taker_buy_volume": 62371.83, "taker_buy_quote": 11788.31675}, {"ts": 1773813660000, "open": 0.189, "high": 0.19, "low": 0.188, "close": 0.189, "volume": 94122.19, "quote_volume": 17788.42924, "trades": 59, "taker_buy_volume": 33772.61, "taker_buy_quote": 6383.05487}, {"ts": 1773813720000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 175139.02, "quote_volume": 33101.27478, "trades": 86, "taker_buy_volume": 35421.1, "taker_buy_quote": 6694.5879}, {"ts": 1773813780000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773813840000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 140.2, "quote_volume": 26.4978, "trades": 1, "taker_buy_volume": 140.2, "taker_buy_quote": 26.4978}, {"ts": 1773813900000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773813960000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814020000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814080000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814140000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814200000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 356.69, "quote_volume": 67.05772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814260000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 4063.43, "quote_volume": 767.79175, "trades": 6, "taker_buy_volume": 3866.91, "taker_buy_quote": 730.84599}, {"ts": 1773814320000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1221.22, "quote_volume": 229.58936, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814380000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 421.71, "quote_volume": 79.28148, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814440000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814500000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814560000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814620000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 156344.43, "quote_volume": 29549.09727, "trades": 90, "taker_buy_volume": 110900.15, "taker_buy_quote": 20960.12835}, {"ts": 1773814680000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 304936.65, "quote_volume": 57633.02685, "trades": 178, "taker_buy_volume": 119711.05, "taker_buy_quote": 22625.38845}, {"ts": 1773814740000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1747.58, "quote_volume": 330.29262, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814800000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 295.35, "quote_volume": 55.82115, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814860000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773814920000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 25421.83, "quote_volume": 4810.33986, "trades": 44, "taker_buy_volume": 17331.36, "taker_buy_quote": 3281.24103}, {"ts": 1773814980000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1922.4, "quote_volume": 363.3336, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815040000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 24289.14, "quote_volume": 4614.9366, "trades": 41, "taker_buy_volume": 24236.65, "taker_buy_quote": 4604.9635}, {"ts": 1773815100000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815160000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815220000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 67621.03, "quote_volume": 12847.9957, "trades": 36, "taker_buy_volume": 22913.5, "taker_buy_quote": 4353.565}, {"ts": 1773815280000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 6393.76, "quote_volume": 1214.8144, "trades": 29, "taker_buy_volume": 5286.27, "taker_buy_quote": 1004.3913}, {"ts": 1773815340000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 685.81, "quote_volume": 130.3039, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815400000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 4144.23, "quote_volume": 787.4037, "trades": 7, "taker_buy_volume": 4144.23, "taker_buy_quote": 787.4037}, {"ts": 1773815460000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 558.95, "quote_volume": 106.2005, "trades": 1, "taker_buy_volume": 558.95, "taker_buy_quote": 106.2005}, {"ts": 1773815520000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 4429.71, "quote_volume": 837.21519, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815580000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 6952.57, "quote_volume": 1314.03573, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815640000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 139.83, "quote_volume": 26.42787, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815700000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 2026.17, "quote_volume": 383.99349, "trades": 5, "taker_buy_volume": 1047.36, "taker_buy_quote": 198.9984}, {"ts": 1773815760000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 629.73, "quote_volume": 119.01897, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815820000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773815880000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 775.19, "quote_volume": 147.2861, "trades": 2, "taker_buy_volume": 775.19, "taker_buy_quote": 147.2861}, {"ts": 1773815940000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 72362.65, "quote_volume": 13676.54085, "trades": 39, "taker_buy_volume": 3669.94, "taker_buy_quote": 693.61866}, {"ts": 1773816000000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 846.93, "quote_volume": 160.06977, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816060000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1334.94, "quote_volume": 252.30366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816120000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 44733.67, "quote_volume": 8452.16363, "trades": 49, "taker_buy_volume": 3999.48, "taker_buy_quote": 755.90172}, {"ts": 1773816180000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 34138.29, "quote_volume": 6452.2565, "trades": 65, "taker_buy_volume": 27416.74, "taker_buy_quote": 5181.88355}, {"ts": 1773816240000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 6181.58, "quote_volume": 1167.56007, "trades": 31, "taker_buy_volume": 2273.26, "taker_buy_quote": 429.64614}, {"ts": 1773816300000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 460.23, "quote_volume": 86.98347, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816360000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816420000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816480000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816540000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816600000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816660000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 822.41, "quote_volume": 155.43549, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816720000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 992.17, "quote_volume": 187.52013, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816780000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816840000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 159.96, "quote_volume": 30.23244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816900000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 167.01, "quote_volume": 31.56489, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773816960000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 26.25, "quote_volume": 4.96125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817020000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 3669.7, "quote_volume": 693.5733, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817080000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 419.13, "quote_volume": 79.21557, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817140000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 9582.25, "quote_volume": 1811.04525, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817200000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 116540.05, "quote_volume": 21975.43141, "trades": 113, "taker_buy_volume": 678.95, "taker_buy_quote": 128.32155}, {"ts": 1773817260000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 5838.7, "quote_volume": 1098.5168, "trades": 3, "taker_buy_volume": 841.2, "taker_buy_quote": 158.9868}, {"ts": 1773817320000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 7520.0, "quote_volume": 1413.76, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817380000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817440000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817500000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817560000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817620000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 6670.5, "quote_volume": 1254.054, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773817680000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 49664.12, "quote_volume": 9337.14552, "trades": 33, "taker_buy_volume": 2435.6, "taker_buy_quote": 458.18376}, {"ts": 1773817740000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 19559.43, "quote_volume": 3661.47986, "trades": 20, "taker_buy_volume": 3866.45, "taker_buy_quote": 726.8926}, {"ts": 1773817800000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 106914.87, "quote_volume": 20099.46598, "trades": 46, "taker_buy_volume": 81700.24, "taker_buy_quote": 15359.64512}, {"ts": 1773817860000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 2830.47, "quote_volume": 532.12836, "trades": 16, "taker_buy_volume": 2495.91, "taker_buy_quote": 469.23108}, {"ts": 1773817920000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 5195.66, "quote_volume": 976.94365, "trades": 15, "taker_buy_volume": 159.57, "taker_buy_quote": 30.15873}, {"ts": 1773817980000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773818040000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 166.57, "quote_volume": 31.31516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773818100000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773818160000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 344.12, "quote_volume": 64.69456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773818220000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 90266.25, "quote_volume": 16970.055, "trades": 41, "taker_buy_volume": 47321.81, "taker_buy_quote": 8896.50028}, {"ts": 1773818280000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1219.57, "quote_volume": 229.27916, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773818340000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 26.59, "quote_volume": 4.99892, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773818400000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 55120.72, "quote_volume": 10362.69536, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773818460000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 76606.64, "quote_volume": 14369.23668, "trades": 40, "taker_buy_volume": 26.6, "taker_buy_quote": 5.0008}, {"ts": 1773818520000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 2441.16, "quote_volume": 456.53103, "trades": 2, "taker_buy_volume": 34.11, "taker_buy_quote": 6.41268}, {"ts": 1773818580000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1409.4, "quote_volume": 264.9672, "trades": 4, "taker_buy_volume": 1409.4, "taker_buy_quote": 264.9672}, {"ts": 1773818640000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 173.31, "quote_volume": 32.58228, "trades": 3, "taker_buy_volume": 173.31, "taker_buy_quote": 32.58228}, {"ts": 1773818700000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 281.88, "quote_volume": 52.99344, "trades": 1, "taker_buy_volume": 281.88, "taker_buy_quote": 52.99344}, {"ts": 1773818760000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773818820000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773818880000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773818940000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 1340.09, "quote_volume": 250.7298, "trades": 7, "taker_buy_volume": 132.97, "taker_buy_quote": 24.99836}, {"ts": 1773819000000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 141.32, "quote_volume": 26.56816, "trades": 1, "taker_buy_volume": 141.32, "taker_buy_quote": 26.56816}, {"ts": 1773819060000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 630.85, "quote_volume": 118.5998, "trades": 2, "taker_buy_volume": 630.85, "taker_buy_quote": 118.5998}, {"ts": 1773819120000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 4141.79, "quote_volume": 774.65605, "trades": 2, "taker_buy_volume": 141.32, "taker_buy_quote": 26.56816}, {"ts": 1773819180000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 629.86, "quote_volume": 117.8345, "trades": 5, "taker_buy_volume": 50.68, "taker_buy_quote": 9.52784}, {"ts": 1773819240000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773819300000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1002.14, "quote_volume": 187.40018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773819360000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 259445.65, "quote_volume": 48760.56009, "trades": 162, "taker_buy_volume": 235937.42, "taker_buy_quote": 44356.23496}, {"ts": 1773819420000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 901.77, "quote_volume": 169.53276, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773819480000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773819540000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773819600000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773819660000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1395.4, "quote_volume": 262.3352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773819720000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 281.88, "quote_volume": 52.99344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773819780000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773819840000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773819900000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 6000.0, "quote_volume": 1128.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773819960000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820020000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820080000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 15.89, "quote_volume": 3.00321, "trades": 3, "taker_buy_volume": 15.89, "taker_buy_quote": 3.00321}, {"ts": 1773820140000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 16853.19, "quote_volume": 3185.25291, "trades": 50, "taker_buy_volume": 8746.84, "taker_buy_quote": 1653.15276}, {"ts": 1773820200000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 4774.6, "quote_volume": 902.3994, "trades": 6, "taker_buy_volume": 4774.6, "taker_buy_quote": 902.3994}, {"ts": 1773820260000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 281.34, "quote_volume": 53.03212, "trades": 3, "taker_buy_volume": 140.2, "taker_buy_quote": 26.4978}, {"ts": 1773820320000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 2444.9, "quote_volume": 459.6412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820380000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820440000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820500000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 50.0, "quote_volume": 9.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820560000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820620000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1017.11, "quote_volume": 191.21668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820680000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 184338.86, "quote_volume": 34840.04454, "trades": 94, "taker_buy_volume": 61682.29, "taker_buy_quote": 11657.95281}, {"ts": 1773820740000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 39446.91, "quote_volume": 7455.45961, "trades": 48, "taker_buy_volume": 36849.08, "taker_buy_quote": 6964.47612}, {"ts": 1773820800000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 933.31, "quote_volume": 176.39559, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773820860000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 199810.41, "quote_volume": 37970.6979, "trades": 69, "taker_buy_volume": 179170.17, "taker_buy_quote": 34049.0523}, {"ts": 1773820920000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 3999.46, "quote_volume": 759.81318, "trades": 6, "taker_buy_volume": 3915.24, "taker_buy_quote": 743.8956}, {"ts": 1773820980000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 139.83, "quote_volume": 26.42787, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821040000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 934.97, "quote_volume": 176.70933, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821100000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821160000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 2112.0, "quote_volume": 399.28, "trades": 10, "taker_buy_volume": 112.0, "taker_buy_quote": 21.28}, {"ts": 1773821220000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 2631.33, "quote_volume": 497.32137, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821280000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 250520.85, "quote_volume": 47348.43404, "trades": 166, "taker_buy_volume": 109923.64, "taker_buy_quote": 20775.56796}, {"ts": 1773821340000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 86214.69, "quote_volume": 16294.57641, "trades": 51, "taker_buy_volume": 24902.89, "taker_buy_quote": 4706.64621}, {"ts": 1773821400000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 5661.19, "quote_volume": 1069.96491, "trades": 15, "taker_buy_volume": 5661.19, "taker_buy_quote": 1069.96491}, {"ts": 1773821460000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 58141.62, "quote_volume": 10988.76618, "trades": 53, "taker_buy_volume": 35578.86, "taker_buy_quote": 6724.40454}, {"ts": 1773821520000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 6092.26, "quote_volume": 1151.43714, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821580000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 140.2, "quote_volume": 26.4978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821640000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 140.2, "quote_volume": 26.4978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821700000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821760000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 74602.85, "quote_volume": 14097.32626, "trades": 37, "taker_buy_volume": 33230.21, "taker_buy_quote": 6280.50969}, {"ts": 1773821820000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 31200.25, "quote_volume": 5896.84725, "trades": 15, "taker_buy_volume": 30919.85, "taker_buy_quote": 5843.85165}, {"ts": 1773821880000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 140.2, "quote_volume": 26.4978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773821940000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 30.86, "quote_volume": 5.8634, "trades": 1, "taker_buy_volume": 30.86, "taker_buy_quote": 5.8634}, {"ts": 1773822000000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 26630.42, "quote_volume": 5033.20874, "trades": 3, "taker_buy_volume": 59.36, "taker_buy_quote": 11.2784}, {"ts": 1773822060000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 181.0, "quote_volume": 34.209, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822120000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 8073.13, "quote_volume": 1525.82157, "trades": 20, "taker_buy_volume": 368.71, "taker_buy_quote": 69.68619}, {"ts": 1773822180000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 2295.97, "quote_volume": 433.93833, "trades": 5, "taker_buy_volume": 2295.97, "taker_buy_quote": 433.93833}, {"ts": 1773822240000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 1411.01, "quote_volume": 266.67188, "trades": 3, "taker_buy_volume": 1402.0, "taker_buy_quote": 264.978}, {"ts": 1773822300000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 41205.48, "quote_volume": 7787.83572, "trades": 29, "taker_buy_volume": 35106.03, "taker_buy_quote": 6635.03967}, {"ts": 1773822360000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 140.2, "quote_volume": 26.4978, "trades": 1, "taker_buy_volume": 140.2, "taker_buy_quote": 26.4978}, {"ts": 1773822420000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 54.33, "quote_volume": 10.21404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822480000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 932.41, "quote_volume": 175.29308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822540000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 140.57, "quote_volume": 26.42716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822600000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 289.09, "quote_volume": 54.34892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822660000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 421.71, "quote_volume": 79.28148, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822720000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 896.77, "quote_volume": 169.20839, "trades": 4, "taker_buy_volume": 615.63, "taker_buy_quote": 116.35407}, {"ts": 1773822780000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 36.18, "quote_volume": 6.83802, "trades": 1, "taker_buy_volume": 36.18, "taker_buy_quote": 6.83802}, {"ts": 1773822840000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 140.57, "quote_volume": 26.56773, "trades": 1, "taker_buy_volume": 140.57, "taker_buy_quote": 26.56773}, {"ts": 1773822900000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773822960000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1005.29, "quote_volume": 189.99981, "trades": 2, "taker_buy_volume": 1005.29, "taker_buy_quote": 189.99981}, {"ts": 1773823020000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 5009.52, "quote_volume": 941.78976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823080000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 3061.58, "quote_volume": 575.57704, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823140000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 3333.99, "quote_volume": 626.79012, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823200000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823260000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823320000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 421.71, "quote_volume": 79.28148, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823380000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823440000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 1382.01, "quote_volume": 260.752, "trades": 4, "taker_buy_volume": 934.12, "taker_buy_quote": 176.54868}, {"ts": 1773823500000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823560000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 105.82, "quote_volume": 19.99998, "trades": 1, "taker_buy_volume": 105.82, "taker_buy_quote": 19.99998}, {"ts": 1773823620000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 281.14, "quote_volume": 53.13546, "trades": 2, "taker_buy_volume": 281.14, "taker_buy_quote": 53.13546}, {"ts": 1773823680000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823740000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 31.74, "quote_volume": 5.96712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823800000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823860000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823920000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 630.97, "quote_volume": 118.62236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773823980000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 1047.93, "quote_volume": 197.49692, "trades": 2, "taker_buy_volume": 486.08, "taker_buy_quote": 91.86912}, {"ts": 1773824040000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824100000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 2257.5, "quote_volume": 424.41, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824160000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 8.4, "quote_volume": 1.5792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824220000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824280000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 598.97, "quote_volume": 112.60636, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824340000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 140.57, "quote_volume": 26.42716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824400000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 1255.98, "quote_volume": 237.02247, "trades": 3, "taker_buy_volume": 898.23, "taker_buy_quote": 169.76547}, {"ts": 1773824460000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824520000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824580000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 300.76, "quote_volume": 56.84364, "trades": 1, "taker_buy_volume": 300.76, "taker_buy_quote": 56.84364}, {"ts": 1773824640000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 140.57, "quote_volume": 26.56773, "trades": 1, "taker_buy_volume": 140.57, "taker_buy_quote": 26.56773}, {"ts": 1773824700000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 140.57, "quote_volume": 26.56773, "trades": 1, "taker_buy_volume": 140.57, "taker_buy_quote": 26.56773}, {"ts": 1773824760000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 264.55, "quote_volume": 49.99995, "trades": 1, "taker_buy_volume": 264.55, "taker_buy_quote": 49.99995}, {"ts": 1773824820000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 531.91, "quote_volume": 99.99908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824880000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1108.81, "quote_volume": 208.45628, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773824940000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825000000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 81006.29, "quote_volume": 15229.18252, "trades": 82, "taker_buy_volume": 28297.08, "taker_buy_quote": 5319.85104}, {"ts": 1773825060000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 92312.14, "quote_volume": 17354.68232, "trades": 73, "taker_buy_volume": 58338.44, "taker_buy_quote": 10967.62672}, {"ts": 1773825120000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 78054.28, "quote_volume": 14673.63526, "trades": 31, "taker_buy_volume": 26.59, "taker_buy_quote": 4.99892}, {"ts": 1773825180000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 4648.43, "quote_volume": 873.90484, "trades": 5, "taker_buy_volume": 4648.43, "taker_buy_quote": 873.90484}, {"ts": 1773825240000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 254.83, "quote_volume": 47.90804, "trades": 1, "taker_buy_volume": 254.83, "taker_buy_quote": 47.90804}, {"ts": 1773825300000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825360000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 141628.09, "quote_volume": 26626.08092, "trades": 29, "taker_buy_volume": 141500.47, "taker_buy_quote": 26602.08836}, {"ts": 1773825420000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 75928.67, "quote_volume": 14273.29639, "trades": 34, "taker_buy_volume": 4905.5, "taker_buy_quote": 922.234}, {"ts": 1773825480000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825540000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 70556.31, "quote_volume": 13264.78628, "trades": 21, "taker_buy_volume": 70556.31, "taker_buy_quote": 13264.78628}, {"ts": 1773825600000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825660000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825720000, "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.189, "volume": 66276.28, "quote_volume": 12455.99952, "trades": 50, "taker_buy_volume": 37374.85, "taker_buy_quote": 7026.75524}, {"ts": 1773825780000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 95613.5, "quote_volume": 17968.50022, "trades": 46, "taker_buy_volume": 57460.12, "taker_buy_quote": 10802.50256}, {"ts": 1773825840000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 45890.32, "quote_volume": 8622.11195, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773825900000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 2546.52, "quote_volume": 478.69303, "trades": 3, "taker_buy_volume": 2493.79, "taker_buy_quote": 468.83252}, {"ts": 1773825960000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 704.7, "quote_volume": 132.4836, "trades": 4, "taker_buy_volume": 704.7, "taker_buy_quote": 132.4836}, {"ts": 1773826020000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826080000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 113646.45, "quote_volume": 21365.5326, "trades": 51, "taker_buy_volume": 93077.4, "taker_buy_quote": 17498.5512}, {"ts": 1773826140000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 5993.1, "quote_volume": 1126.2028, "trades": 19, "taker_buy_volume": 5493.1, "taker_buy_quote": 1032.7028}, {"ts": 1773826200000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 734.42, "quote_volume": 137.42164, "trades": 3, "taker_buy_volume": 85.1, "taker_buy_quote": 15.9988}, {"ts": 1773826260000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 500.0, "quote_volume": 93.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826320000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 54880.83, "quote_volume": 10289.90829, "trades": 51, "taker_buy_volume": 1080.41, "taker_buy_quote": 203.11708}, {"ts": 1773826380000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 500.0, "quote_volume": 93.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826440000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1985.3, "quote_volume": 371.2511, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826500000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826560000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826620000, "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.188, "volume": 78914.89, "quote_volume": 14822.02156, "trades": 101, "taker_buy_volume": 32922.39, "taker_buy_quote": 6189.91132}, {"ts": 1773826680000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 9162.59, "quote_volume": 1722.56692, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826740000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 58379.77, "quote_volume": 10972.75656, "trades": 74, "taker_buy_volume": 12484.99, "taker_buy_quote": 2347.17812}, {"ts": 1773826800000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 15354.86, "quote_volume": 2886.37918, "trades": 11, "taker_buy_volume": 15020.36, "taker_buy_quote": 2823.82768}, {"ts": 1773826860000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 141.32, "quote_volume": 26.42684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826920000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 176.88, "quote_volume": 33.07656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773826980000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827040000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827100000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827160000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827220000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827280000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 540.33, "quote_volume": 101.57504, "trades": 2, "taker_buy_volume": 533.33, "taker_buy_quote": 100.26604}, {"ts": 1773827340000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 3641.9, "quote_volume": 681.0353, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827400000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 28.5, "quote_volume": 5.358, "trades": 1, "taker_buy_volume": 28.5, "taker_buy_quote": 5.358}, {"ts": 1773827460000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1549.97, "quote_volume": 291.39436, "trades": 4, "taker_buy_volume": 1549.97, "taker_buy_quote": 291.39436}, {"ts": 1773827520000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 206.96, "quote_volume": 38.90848, "trades": 1, "taker_buy_volume": 206.96, "taker_buy_quote": 38.90848}, {"ts": 1773827580000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 140.94, "quote_volume": 26.49672, "trades": 1, "taker_buy_volume": 140.94, "taker_buy_quote": 26.49672}, {"ts": 1773827640000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827700000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827760000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1231.45, "quote_volume": 230.28115, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827820000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 847.18, "quote_volume": 158.42266, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773827880000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 26.59, "quote_volume": 4.99892, "trades": 1, "taker_buy_volume": 26.59, "taker_buy_quote": 4.99892}, {"ts": 1773827940000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773828000000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 492.85, "quote_volume": 92.44559, "trades": 2, "taker_buy_volume": 282.64, "taker_buy_quote": 53.13632}, {"ts": 1773828060000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 1141.38, "quote_volume": 214.01416, "trades": 3, "taker_buy_volume": 576.1, "taker_buy_quote": 108.3068}, {"ts": 1773828120000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 4555.8, "quote_volume": 852.49876, "trades": 11, "taker_buy_volume": 564.16, "taker_buy_quote": 106.06208}, {"ts": 1773828180000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 146.32, "quote_volume": 27.50816, "trades": 1, "taker_buy_volume": 146.32, "taker_buy_quote": 27.50816}, {"ts": 1773828240000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773828300000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773828360000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1239.42, "quote_volume": 231.77154, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773828420000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 902.66, "quote_volume": 168.79742, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773828480000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1438.98, "quote_volume": 269.08926, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773828540000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773828600000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773828660000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773828720000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 784.7, "quote_volume": 146.7389, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773828780000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 190.71, "quote_volume": 35.66277, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773828840000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 421.68, "quote_volume": 78.85416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773828900000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773828960000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829020000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 2765.95, "quote_volume": 519.9986, "trades": 1, "taker_buy_volume": 2765.95, "taker_buy_quote": 519.9986}, {"ts": 1773829080000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 268.16, "quote_volume": 50.41408, "trades": 1, "taker_buy_volume": 268.16, "taker_buy_quote": 50.41408}, {"ts": 1773829140000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 2135.3, "quote_volume": 401.4364, "trades": 5, "taker_buy_volume": 2135.3, "taker_buy_quote": 401.4364}, {"ts": 1773829200000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829260000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829320000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 2196.97, "quote_volume": 410.83339, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829380000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 881.89, "quote_volume": 164.91343, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829440000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829500000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 57.14, "quote_volume": 10.68518, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829560000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 2156.74, "quote_volume": 405.16845, "trades": 4, "taker_buy_volume": 1858.07, "taker_buy_quote": 349.31716}, {"ts": 1773829620000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 2175.2, "quote_volume": 406.78101, "trades": 4, "taker_buy_volume": 18.61, "taker_buy_quote": 3.49868}, {"ts": 1773829680000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 3658.66, "quote_volume": 684.16942, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829740000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773829800000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 5181.6, "quote_volume": 974.1408, "trades": 2, "taker_buy_volume": 5181.6, "taker_buy_quote": 974.1408}, {"ts": 1773829860000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1549.58, "quote_volume": 291.32104, "trades": 7, "taker_buy_volume": 1549.58, "taker_buy_quote": 291.32104}, {"ts": 1773829920000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 24725.52, "quote_volume": 4624.77433, "trades": 7, "taker_buy_volume": 1102.09, "taker_buy_quote": 207.19292}, {"ts": 1773829980000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 733.53, "quote_volume": 137.17011, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773830040000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 263.6, "quote_volume": 49.3032, "trades": 3, "taker_buy_volume": 10.0, "taker_buy_quote": 1.88}, {"ts": 1773830100000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 376486.68, "quote_volume": 70403.00916, "trades": 159, "taker_buy_volume": 101160.33, "taker_buy_quote": 18916.98171}, {"ts": 1773830160000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 36493.08, "quote_volume": 6824.20596, "trades": 59, "taker_buy_volume": 12017.23, "taker_buy_quote": 2247.22201}, {"ts": 1773830220000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 22262.36, "quote_volume": 4163.06132, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773830280000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 38987.06, "quote_volume": 7290.58022, "trades": 46, "taker_buy_volume": 26401.29, "taker_buy_quote": 4937.04123}, {"ts": 1773830340000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 20219.87, "quote_volume": 3781.11569, "trades": 16, "taker_buy_volume": 20219.87, "taker_buy_quote": 3781.11569}, {"ts": 1773830400000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 8266.97, "quote_volume": 1545.92339, "trades": 7, "taker_buy_volume": 8266.97, "taker_buy_quote": 1545.92339}, {"ts": 1773830460000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 381.42, "quote_volume": 71.32554, "trades": 1, "taker_buy_volume": 381.42, "taker_buy_quote": 71.32554}, {"ts": 1773830520000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 120403.49, "quote_volume": 22399.63319, "trades": 29, "taker_buy_volume": 4584.05, "taker_buy_quote": 857.21735}, {"ts": 1773830580000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 124492.41, "quote_volume": 23155.58826, "trades": 76, "taker_buy_volume": 97070.66, "taker_buy_quote": 18055.14276}, {"ts": 1773830640000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 8348.91, "quote_volume": 1550.47898, "trades": 17, "taker_buy_volume": 5930.63, "taker_buy_quote": 1103.09718}, {"ts": 1773830700000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 379916.11, "quote_volume": 70286.18121, "trades": 163, "taker_buy_volume": 42574.35, "taker_buy_quote": 7877.95561}, {"ts": 1773830760000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 3037.65, "quote_volume": 562.12317, "trades": 9, "taker_buy_volume": 157.92, "taker_buy_quote": 29.37312}, {"ts": 1773830820000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 827.57, "quote_volume": 153.92802, "trades": 4, "taker_buy_volume": 827.57, "taker_buy_quote": 153.92802}, {"ts": 1773830880000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 65.34, "quote_volume": 12.15324, "trades": 1, "taker_buy_volume": 65.34, "taker_buy_quote": 12.15324}, {"ts": 1773830940000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 10972.51, "quote_volume": 2040.88686, "trades": 3, "taker_buy_volume": 10972.51, "taker_buy_quote": 2040.88686}, {"ts": 1773831000000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 3111.24, "quote_volume": 578.69064, "trades": 5, "taker_buy_volume": 3111.24, "taker_buy_quote": 578.69064}, {"ts": 1773831060000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 2365.72, "quote_volume": 437.6582, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773831120000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 2210.81, "quote_volume": 411.21066, "trades": 5, "taker_buy_volume": 2210.81, "taker_buy_quote": 411.21066}, {"ts": 1773831180000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 1460.16, "quote_volume": 270.56985, "trades": 4, "taker_buy_volume": 440.25, "taker_buy_quote": 81.8865}, {"ts": 1773831240000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 282.18, "quote_volume": 52.23573, "trades": 2, "taker_buy_volume": 32.43, "taker_buy_quote": 6.03198}, {"ts": 1773831300000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773831360000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 220011.22, "quote_volume": 40922.08692, "trades": 131, "taker_buy_volume": 213476.95, "taker_buy_quote": 39706.7127}, {"ts": 1773831420000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 4736.15, "quote_volume": 880.9239, "trades": 7, "taker_buy_volume": 4736.15, "taker_buy_quote": 880.9239}, {"ts": 1773831480000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 46747.46, "quote_volume": 8695.56456, "trades": 39, "taker_buy_volume": 46747.46, "taker_buy_quote": 8695.56456}, {"ts": 1773831540000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1467.87, "quote_volume": 274.49169, "trades": 1, "taker_buy_volume": 1467.87, "taker_buy_quote": 274.49169}, {"ts": 1773831600000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 858.0, "quote_volume": 159.62025, "trades": 3, "taker_buy_volume": 32.25, "taker_buy_quote": 6.03075}, {"ts": 1773831660000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 113133.7, "quote_volume": 21039.22916, "trades": 27, "taker_buy_volume": 32.43, "taker_buy_quote": 6.03198}, {"ts": 1773831720000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 114426.0, "quote_volume": 21282.26936, "trades": 28, "taker_buy_volume": 113459.36, "taker_buy_quote": 21103.44096}, {"ts": 1773831780000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 330706.0, "quote_volume": 61202.16611, "trades": 92, "taker_buy_volume": 60260.99, "taker_buy_quote": 11169.83926}, {"ts": 1773831840000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 11031.07, "quote_volume": 2040.74795, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773831900000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 25960.99, "quote_volume": 4802.78315, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773831960000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 83.4, "quote_volume": 15.429, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773832020000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 25424.16, "quote_volume": 4703.62635, "trades": 47, "taker_buy_volume": 156.75, "taker_buy_quote": 29.1555}, {"ts": 1773832080000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 148.66, "quote_volume": 27.5021, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773832140000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773832200000, "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 185212.43, "quote_volume": 34415.99896, "trades": 166, "taker_buy_volume": 115058.19, "taker_buy_quote": 21401.02334}, {"ts": 1773832260000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 140361.12, "quote_volume": 26110.22278, "trades": 91, "taker_buy_volume": 42055.57, "taker_buy_quote": 7825.39048}, {"ts": 1773832320000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 295.25, "quote_volume": 54.87689, "trades": 2, "taker_buy_volume": 255.64, "taker_buy_quote": 47.54904}, {"ts": 1773832380000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 17675.38, "quote_volume": 3287.49252, "trades": 15, "taker_buy_volume": 17493.61, "taker_buy_quote": 3253.81146}, {"ts": 1773832440000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 65963.59, "quote_volume": 12246.35408, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773832500000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 338.52, "quote_volume": 62.83656, "trades": 3, "taker_buy_volume": 210.36, "taker_buy_quote": 39.12696}, {"ts": 1773832560000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 132608.97, "quote_volume": 24656.73462, "trades": 97, "taker_buy_volume": 63267.75, "taker_buy_quote": 11767.8015}, {"ts": 1773832620000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1000.0, "quote_volume": 186.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 186.0}, {"ts": 1773832680000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 255.64, "quote_volume": 47.54904, "trades": 1, "taker_buy_volume": 255.64, "taker_buy_quote": 47.54904}, {"ts": 1773832740000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773832800000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773832860000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 2805.42, "quote_volume": 519.13189, "trades": 3, "taker_buy_volume": 129.19, "taker_buy_quote": 24.02934}, {"ts": 1773832920000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773832980000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773833040000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773833100000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 96340.46, "quote_volume": 17822.9851, "trades": 73, "taker_buy_volume": 54130.51, "taker_buy_quote": 10014.14435}, {"ts": 1773833160000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 11154.97, "quote_volume": 2062.63911, "trades": 44, "taker_buy_volume": 3152.49, "taker_buy_quote": 583.21065}, {"ts": 1773833220000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 120.59, "quote_volume": 22.18856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773833280000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 138.54, "quote_volume": 25.52208, "trades": 2, "taker_buy_volume": 30.72, "taker_buy_quote": 5.6832}, {"ts": 1773833340000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 2184.16, "quote_volume": 404.0696, "trades": 5, "taker_buy_volume": 2184.16, "taker_buy_quote": 404.0696}, {"ts": 1773833400000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 106745.05, "quote_volume": 19626.18596, "trades": 65, "taker_buy_volume": 14772.83, "taker_buy_quote": 2718.20072}, {"ts": 1773833460000, "open": 0.183, "high": 0.184, "low": 0.182, "close": 0.182, "volume": 700085.62, "quote_volume": 127934.6039, "trades": 262, "taker_buy_volume": 277997.58, "taker_buy_quote": 50873.76006}, {"ts": 1773833520000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 171443.29, "quote_volume": 31373.77054, "trades": 120, "taker_buy_volume": 73157.87, "taker_buy_quote": 13387.89021}, {"ts": 1773833580000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 46066.51, "quote_volume": 8430.17133, "trades": 43, "taker_buy_volume": 30247.83, "taker_buy_quote": 5535.35289}, {"ts": 1773833640000, "open": 0.182, "high": 0.183, "low": 0.181, "close": 0.183, "volume": 252273.32, "quote_volume": 45911.85262, "trades": 161, "taker_buy_volume": 118921.93, "taker_buy_quote": 21643.81858}, {"ts": 1773833700000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 33069.9, "quote_volume": 6018.64217, "trades": 62, "taker_buy_volume": 19015.41, "taker_buy_quote": 3460.80462}, {"ts": 1773833760000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 70054.77, "quote_volume": 12749.96814, "trades": 70, "taker_buy_volume": 25861.37, "taker_buy_quote": 4706.76934}, {"ts": 1773833820000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 633.59, "quote_volume": 114.81041, "trades": 3, "taker_buy_volume": 130.62, "taker_buy_quote": 23.77284}, {"ts": 1773833880000, "open": 0.181, "high": 0.182, "low": 0.18, "close": 0.181, "volume": 377844.22, "quote_volume": 68457.12501, "trades": 140, "taker_buy_volume": 216956.47, "taker_buy_quote": 39347.24235}, {"ts": 1773833940000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 82767.49, "quote_volume": 14980.91569, "trades": 35, "taker_buy_volume": 27463.94, "taker_buy_quote": 4970.97314}, {"ts": 1773834000000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 36408.57, "quote_volume": 6589.95117, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773834060000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 116132.46, "quote_volume": 21136.10772, "trades": 140, "taker_buy_volume": 97434.03, "taker_buy_quote": 17732.99346}, {"ts": 1773834120000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 82411.43, "quote_volume": 14998.88026, "trades": 57, "taker_buy_volume": 46624.23, "taker_buy_quote": 8485.60986}, {"ts": 1773834180000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 157216.15, "quote_volume": 28613.3393, "trades": 58, "taker_buy_volume": 112729.93, "taker_buy_quote": 20516.84726}, {"ts": 1773834240000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 70406.13, "quote_volume": 12813.91566, "trades": 70, "taker_buy_volume": 14886.41, "taker_buy_quote": 2709.32662}, {"ts": 1773834300000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 10344.41, "quote_volume": 1882.68262, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773834360000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 38392.13, "quote_volume": 6987.36766, "trades": 37, "taker_buy_volume": 11490.06, "taker_buy_quote": 2091.19092}, {"ts": 1773834420000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 3321.32, "quote_volume": 604.48024, "trades": 1, "taker_buy_volume": 3321.32, "taker_buy_quote": 604.48024}, {"ts": 1773834480000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 5123.58, "quote_volume": 927.3789, "trades": 4, "taker_buy_volume": 10.92, "taker_buy_quote": 1.98744}, {"ts": 1773834540000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 17290.87, "quote_volume": 3129.64747, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773834600000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 562.42, "quote_volume": 101.79802, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773834660000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 10931.05, "quote_volume": 1982.52557, "trades": 10, "taker_buy_volume": 4005.52, "taker_buy_quote": 729.00464}, {"ts": 1773834720000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 272.41, "quote_volume": 49.30621, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773834780000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 584781.31, "quote_volume": 105845.41711, "trades": 225, "taker_buy_volume": 322627.2, "taker_buy_quote": 58395.5232}, {"ts": 1773834840000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 143745.45, "quote_volume": 26017.92645, "trades": 171, "taker_buy_volume": 91077.74, "taker_buy_quote": 16485.07094}, {"ts": 1773834900000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 315644.91, "quote_volume": 57131.72871, "trades": 266, "taker_buy_volume": 168652.76, "taker_buy_quote": 30526.14956}, {"ts": 1773834960000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 166652.43, "quote_volume": 30164.08983, "trades": 121, "taker_buy_volume": 61373.29, "taker_buy_quote": 11108.56549}, {"ts": 1773835020000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 6735.72, "quote_volume": 1220.26458, "trades": 13, "taker_buy_volume": 1099.26, "taker_buy_quote": 200.06532}, {"ts": 1773835080000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 5184.95, "quote_volume": 943.12669, "trades": 10, "taker_buy_volume": 4650.74, "taker_buy_quote": 846.43468}, {"ts": 1773835140000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 494.58, "quote_volume": 90.01356, "trades": 1, "taker_buy_volume": 494.58, "taker_buy_quote": 90.01356}, {"ts": 1773835200000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 84092.2, "quote_volume": 15221.21212, "trades": 64, "taker_buy_volume": 40123.95, "taker_buy_quote": 7262.95887}, {"ts": 1773835260000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 47741.6, "quote_volume": 8641.2296, "trades": 109, "taker_buy_volume": 39787.98, "taker_buy_quote": 7201.62438}, {"ts": 1773835320000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 31340.69, "quote_volume": 5672.66489, "trades": 58, "taker_buy_volume": 13067.7, "taker_buy_quote": 2365.2537}, {"ts": 1773835380000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1098.16, "quote_volume": 197.6688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773835440000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 169.14, "quote_volume": 30.4452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773835500000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 67430.28, "quote_volume": 12204.88068, "trades": 116, "taker_buy_volume": 67430.28, "taker_buy_quote": 12204.88068}, {"ts": 1773835560000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 98244.35, "quote_volume": 17782.22735, "trades": 95, "taker_buy_volume": 58845.88, "taker_buy_quote": 10651.10428}, {"ts": 1773835620000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 860.9, "quote_volume": 154.962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773835680000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 16724.38, "quote_volume": 3010.3884, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773835740000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 30982.93, "quote_volume": 5577.05407, "trades": 11, "taker_buy_volume": 126.67, "taker_buy_quote": 22.92727}, {"ts": 1773835800000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 347.06, "quote_volume": 62.4708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773835860000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 191934.11, "quote_volume": 34739.96823, "trades": 196, "taker_buy_volume": 66235.6, "taker_buy_quote": 11988.6436}, {"ts": 1773835920000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 229.34, "quote_volume": 41.2812, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773835980000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 399.77, "quote_volume": 72.35837, "trades": 2, "taker_buy_volume": 399.77, "taker_buy_quote": 72.35837}, {"ts": 1773836040000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 232.0, "quote_volume": 41.76, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773836100000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 69877.47, "quote_volume": 12614.75789, "trades": 57, "taker_buy_volume": 33895.66, "taker_buy_quote": 6135.11446}, {"ts": 1773836160000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 4687.46, "quote_volume": 843.7558, "trades": 3, "taker_buy_volume": 13.0, "taker_buy_quote": 2.353}, {"ts": 1773836220000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 2429.29, "quote_volume": 437.2722, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773836280000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 30764.59, "quote_volume": 5568.39079, "trades": 87, "taker_buy_volume": 30764.59, "taker_buy_quote": 5568.39079}, {"ts": 1773836340000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 601.56, "quote_volume": 108.88236, "trades": 3, "taker_buy_volume": 601.56, "taker_buy_quote": 108.88236}, {"ts": 1773836400000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 136099.26, "quote_volume": 24519.8564, "trades": 112, "taker_buy_volume": 21989.6, "taker_buy_quote": 3980.1176}, {"ts": 1773836460000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1314.47, "quote_volume": 236.6046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773836520000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1541.55, "quote_volume": 279.02055, "trades": 2, "taker_buy_volume": 1541.55, "taker_buy_quote": 279.02055}, {"ts": 1773836580000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 200125.58, "quote_volume": 36022.61663, "trades": 128, "taker_buy_volume": 67006.49, "taker_buy_quote": 12061.18043}, {"ts": 1773836640000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1579.22, "quote_volume": 284.2596, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773836700000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 658.19, "quote_volume": 118.4742, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773836760000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773836820000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 148.34, "quote_volume": 26.7012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773836880000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 903.77, "quote_volume": 162.97389, "trades": 7, "taker_buy_volume": 295.29, "taker_buy_quote": 53.44749}, {"ts": 1773836940000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 131.71, "quote_volume": 23.83951, "trades": 1, "taker_buy_volume": 131.71, "taker_buy_quote": 23.83951}, {"ts": 1773837000000, "open": 0.181, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 519841.41, "quote_volume": 93576.17075, "trades": 221, "taker_buy_volume": 215994.7, "taker_buy_quote": 38890.89211}, {"ts": 1773837060000, "open": 0.18, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 78503.67, "quote_volume": 14053.59142, "trades": 52, "taker_buy_volume": 12049.35, "taker_buy_quote": 2158.48546}, {"ts": 1773837120000, "open": 0.178, "high": 0.179, "low": 0.177, "close": 0.179, "volume": 359458.65, "quote_volume": 64001.10635, "trades": 182, "taker_buy_volume": 198510.02, "taker_buy_quote": 35355.66372}, {"ts": 1773837180000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 174001.62, "quote_volume": 30972.20536, "trades": 155, "taker_buy_volume": 83282.98, "taker_buy_quote": 14824.37044}, {"ts": 1773837240000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 116527.55, "quote_volume": 20741.5528, "trades": 56, "taker_buy_volume": 66825.45, "taker_buy_quote": 11894.9301}, {"ts": 1773837300000, "open": 0.178, "high": 0.179, "low": 0.177, "close": 0.178, "volume": 201548.78, "quote_volume": 35874.61214, "trades": 125, "taker_buy_volume": 111745.23, "taker_buy_quote": 19891.1778}, {"ts": 1773837360000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 251908.18, "quote_volume": 44840.08084, "trades": 173, "taker_buy_volume": 78269.42, "taker_buy_quote": 13932.38156}, {"ts": 1773837420000, "open": 0.178, "high": 0.179, "low": 0.177, "close": 0.179, "volume": 60404.33, "quote_volume": 10751.48814, "trades": 24, "taker_buy_volume": 56965.35, "taker_buy_quote": 10139.90337}, {"ts": 1773837480000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 31822.81, "quote_volume": 5664.56727, "trades": 72, "taker_buy_volume": 25325.95, "taker_buy_quote": 4508.12619}, {"ts": 1773837540000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 140579.92, "quote_volume": 25023.16927, "trades": 68, "taker_buy_volume": 42889.01, "taker_buy_quote": 7634.24378}, {"ts": 1773837600000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 30129.79, "quote_volume": 5362.98963, "trades": 20, "taker_buy_volume": 29960.78, "taker_buy_quote": 5333.01884}, {"ts": 1773837660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 5202.76, "quote_volume": 926.09128, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773837720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 55512.53, "quote_volume": 9881.23034, "trades": 13, "taker_buy_volume": 642.2, "taker_buy_quote": 114.3116}, {"ts": 1773837780000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 17231.71, "quote_volume": 3067.28735, "trades": 34, "taker_buy_volume": 16332.43, "taker_buy_quote": 2907.21551}, {"ts": 1773837840000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 115059.25, "quote_volume": 20480.5465, "trades": 66, "taker_buy_volume": 9500.77, "taker_buy_quote": 1691.13706}, {"ts": 1773837900000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 7799.48, "quote_volume": 1388.24264, "trades": 48, "taker_buy_volume": 2909.84, "taker_buy_quote": 517.95152}, {"ts": 1773837960000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773838020000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 8362.05, "quote_volume": 1488.4449, "trades": 47, "taker_buy_volume": 4915.96, "taker_buy_quote": 875.04088}, {"ts": 1773838080000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 35814.96, "quote_volume": 6342.85404, "trades": 15, "taker_buy_volume": 3606.12, "taker_buy_quote": 641.88936}, {"ts": 1773838140000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 627.49, "quote_volume": 111.06573, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773838200000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 19112.58, "quote_volume": 3382.92666, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773838260000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1465.14, "quote_volume": 259.32978, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773838320000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 330.77, "quote_volume": 58.8632, "trades": 8, "taker_buy_volume": 316.91, "taker_buy_quote": 56.40998}, {"ts": 1773838380000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1800.0, "quote_volume": 320.4, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 320.4}, {"ts": 1773838440000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 13410.04, "quote_volume": 2386.98712, "trades": 10, "taker_buy_volume": 13410.04, "taker_buy_quote": 2386.98712}, {"ts": 1773838500000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 800.64, "quote_volume": 142.51392, "trades": 3, "taker_buy_volume": 800.64, "taker_buy_quote": 142.51392}, {"ts": 1773838560000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1390.71, "quote_volume": 247.54638, "trades": 3, "taker_buy_volume": 1390.71, "taker_buy_quote": 247.54638}, {"ts": 1773838620000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 752.97, "quote_volume": 133.46305, "trades": 2, "taker_buy_volume": 187.36, "taker_buy_quote": 33.35008}, {"ts": 1773838680000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 3794.7, "quote_volume": 671.6619, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773838740000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 134.88, "quote_volume": 23.87376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773838800000, "open": 0.177, "high": 0.178, "low": 0.176, "close": 0.178, "volume": 277910.44, "quote_volume": 49196.05077, "trades": 125, "taker_buy_volume": 124449.29, "taker_buy_quote": 22034.93838}, {"ts": 1773838860000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 61829.88, "quote_volume": 10942.3902, "trades": 49, "taker_buy_volume": 6906.64, "taker_buy_quote": 1222.47528}, {"ts": 1773838920000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 162956.47, "quote_volume": 28694.01505, "trades": 75, "taker_buy_volume": 71033.41, "taker_buy_quote": 12515.55649}, {"ts": 1773838980000, "open": 0.177, "high": 0.178, "low": 0.176, "close": 0.178, "volume": 188809.08, "quote_volume": 33419.55978, "trades": 42, "taker_buy_volume": 188253.38, "taker_buy_quote": 33321.21288}, {"ts": 1773839040000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 971.85, "quote_volume": 172.81903, "trades": 3, "taker_buy_volume": 801.58, "taker_buy_quote": 142.68124}, {"ts": 1773839100000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 1901.03, "quote_volume": 336.7632, "trades": 4, "taker_buy_volume": 280.89, "taker_buy_quote": 49.99842}, {"ts": 1773839160000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 27406.58, "quote_volume": 4850.96466, "trades": 36, "taker_buy_volume": 569.79, "taker_buy_quote": 100.85283}, {"ts": 1773839220000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 155.38, "quote_volume": 27.50226, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773839280000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 925.74, "quote_volume": 163.85598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773839340000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 938.72, "quote_volume": 166.15344, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773839400000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 334.66, "quote_volume": 59.23482, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773839460000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 2980.53, "quote_volume": 527.55381, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773839520000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 522449.56, "quote_volume": 92487.07928, "trades": 279, "taker_buy_volume": 237610.67, "taker_buy_quote": 42070.59575}, {"ts": 1773839580000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 134.32, "quote_volume": 23.77464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773839640000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773839700000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773839760000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 51437.73, "quote_volume": 9104.28465, "trades": 65, "taker_buy_volume": 2434.57, "taker_buy_quote": 430.91889}, {"ts": 1773839820000, "open": 0.176, "high": 0.178, "low": 0.176, "close": 0.178, "volume": 210049.49, "quote_volume": 37194.57454, "trades": 66, "taker_buy_volume": 151549.29, "taker_buy_quote": 26840.43125}, {"ts": 1773839880000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 66283.88, "quote_volume": 11730.95056, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773839940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 139332.71, "quote_volume": 24661.88967, "trades": 68, "taker_buy_volume": 98351.74, "taker_buy_quote": 17408.25798}, {"ts": 1773840000000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 37574.56, "quote_volume": 6650.69712, "trades": 32, "taker_buy_volume": 15236.81, "taker_buy_quote": 2696.91537}, {"ts": 1773840060000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 245.43, "quote_volume": 43.44111, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773840120000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 152392.79, "quote_volume": 27124.51662, "trades": 120, "taker_buy_volume": 98549.95, "taker_buy_quote": 17541.8911}, {"ts": 1773840180000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 82412.49, "quote_volume": 14670.34696, "trades": 62, "taker_buy_volume": 82412.49, "taker_buy_quote": 14670.34696}, {"ts": 1773840240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 185.6, "quote_volume": 33.2224, "trades": 1, "taker_buy_volume": 185.6, "taker_buy_quote": 33.2224}, {"ts": 1773840300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 4029.11, "quote_volume": 721.21069, "trades": 4, "taker_buy_volume": 4029.11, "taker_buy_quote": 721.21069}, {"ts": 1773840360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1563.39, "quote_volume": 279.84681, "trades": 2, "taker_buy_volume": 1563.39, "taker_buy_quote": 279.84681}, {"ts": 1773840420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5229.8, "quote_volume": 936.1342, "trades": 3, "taker_buy_volume": 5229.8, "taker_buy_quote": 936.1342}, {"ts": 1773840480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773840540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773840600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2713.02, "quote_volume": 482.91756, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773840660000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 172687.62, "quote_volume": 30735.21633, "trades": 187, "taker_buy_volume": 23603.33, "taker_buy_quote": 4201.39274}, {"ts": 1773840720000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 29473.0, "quote_volume": 5251.6278, "trades": 87, "taker_buy_volume": 12104.02, "taker_buy_quote": 2159.94936}, {"ts": 1773840780000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 108432.59, "quote_volume": 19301.00102, "trades": 57, "taker_buy_volume": 47735.11, "taker_buy_quote": 8496.84958}, {"ts": 1773840840000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 109901.87, "quote_volume": 19562.53286, "trades": 36, "taker_buy_volume": 9321.88, "taker_buy_quote": 1659.29464}, {"ts": 1773840900000, "open": 0.178, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 109192.46, "quote_volume": 19545.31529, "trades": 103, "taker_buy_volume": 65839.14, "taker_buy_quote": 11785.47294}, {"ts": 1773840960000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 103265.2, "quote_volume": 18587.736, "trades": 68, "taker_buy_volume": 101987.57, "taker_buy_quote": 18357.7626}, {"ts": 1773841020000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 102551.56, "quote_volume": 18459.2808, "trades": 91, "taker_buy_volume": 20883.6, "taker_buy_quote": 3759.048}, {"ts": 1773841080000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 80213.38, "quote_volume": 14421.97106, "trades": 50, "taker_buy_volume": 890.2, "taker_buy_quote": 160.236}, {"ts": 1773841140000, "open": 0.179, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 102764.22, "quote_volume": 18511.93198, "trades": 99, "taker_buy_volume": 87029.19, "taker_buy_quote": 15681.1053}, {"ts": 1773841200000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 28505.14, "quote_volume": 5123.38331, "trades": 41, "taker_buy_volume": 17581.76, "taker_buy_quote": 3164.7168}, {"ts": 1773841260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 25149.95, "quote_volume": 4501.84105, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773841320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 3174.93, "quote_volume": 568.31247, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773841380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 170.54, "quote_volume": 30.52666, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773841440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 6176.15, "quote_volume": 1105.53085, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773841500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773841560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 47789.84, "quote_volume": 8554.38136, "trades": 99, "taker_buy_volume": 7586.81, "taker_buy_quote": 1358.03899}, {"ts": 1773841620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773841680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773841740000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 871.18, "quote_volume": 156.01622, "trades": 11, "taker_buy_volume": 75.0, "taker_buy_quote": 13.5}, {"ts": 1773841800000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 397.35, "quote_volume": 71.523, "trades": 5, "taker_buy_volume": 397.35, "taker_buy_quote": 71.523}, {"ts": 1773841860000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 905.36, "quote_volume": 162.9648, "trades": 3, "taker_buy_volume": 905.36, "taker_buy_quote": 162.9648}, {"ts": 1773841920000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 41108.93, "quote_volume": 7399.6074, "trades": 24, "taker_buy_volume": 41108.93, "taker_buy_quote": 7399.6074}, {"ts": 1773841980000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 3401.2, "quote_volume": 611.59713, "trades": 15, "taker_buy_volume": 529.81, "taker_buy_quote": 95.3658}, {"ts": 1773842040000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 5044.1, "quote_volume": 907.938, "trades": 7, "taker_buy_volume": 5044.1, "taker_buy_quote": 907.938}, {"ts": 1773842100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 3366.97, "quote_volume": 602.68763, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773842160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 103284.94, "quote_volume": 18488.00426, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773842220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1859.48, "quote_volume": 332.84692, "trades": 5, "taker_buy_volume": 1859.48, "taker_buy_quote": 332.84692}, {"ts": 1773842280000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 6249.63, "quote_volume": 1112.43414, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773842340000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 189.59, "quote_volume": 33.74702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773842400000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 384.04, "quote_volume": 68.35912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773842460000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 59.88, "quote_volume": 10.65864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773842520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2793.29, "quote_volume": 499.99891, "trades": 1, "taker_buy_volume": 2793.29, "taker_buy_quote": 499.99891}, {"ts": 1773842580000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 198984.16, "quote_volume": 35424.76707, "trades": 77, "taker_buy_volume": 92067.14, "taker_buy_quote": 16393.53751}, {"ts": 1773842640000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1064.41, "quote_volume": 189.46498, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773842700000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 29166.63, "quote_volume": 5191.93946, "trades": 21, "taker_buy_volume": 279.32, "taker_buy_quote": 49.99828}, {"ts": 1773842760000, "open": 0.178, "high": 0.179, "low": 0.177, "close": 0.178, "volume": 90479.49, "quote_volume": 16110.54948, "trades": 29, "taker_buy_volume": 90237.03, "taker_buy_quote": 16067.625}, {"ts": 1773842820000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 2416.29, "quote_volume": 430.13877, "trades": 10, "taker_buy_volume": 39.15, "taker_buy_quote": 7.00785}, {"ts": 1773842880000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 41610.29, "quote_volume": 7407.72303, "trades": 19, "taker_buy_volume": 1091.41, "taker_buy_quote": 195.36239}, {"ts": 1773842940000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 32.22, "quote_volume": 5.73516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773843000000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 54904.76, "quote_volume": 9773.04728, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773843060000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 22695.07, "quote_volume": 4039.72246, "trades": 26, "taker_buy_volume": 22578.38, "taker_buy_quote": 4018.95164}, {"ts": 1773843120000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 5975.86, "quote_volume": 1063.70308, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773843180000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 6448.89, "quote_volume": 1145.30087, "trades": 20, "taker_buy_volume": 56.02, "taker_buy_quote": 9.97156}, {"ts": 1773843240000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773843300000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 166847.68, "quote_volume": 29698.88704, "trades": 199, "taker_buy_volume": 117670.16, "taker_buy_quote": 20945.28848}, {"ts": 1773843360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 39592.56, "quote_volume": 7047.47568, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773843420000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 2842.48, "quote_volume": 505.6566, "trades": 7, "taker_buy_volume": 2537.64, "taker_buy_quote": 451.69992}, {"ts": 1773843480000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773843540000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 267.88, "quote_volume": 47.41476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773843600000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 17.54, "quote_volume": 3.10458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773843660000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 361.29, "quote_volume": 63.94833, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773843720000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 7418.53, "quote_volume": 1313.07981, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773843780000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 267.88, "quote_volume": 47.41476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773843840000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 5553.8, "quote_volume": 983.0226, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773843900000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 138.23, "quote_volume": 24.60494, "trades": 1, "taker_buy_volume": 138.23, "taker_buy_quote": 24.60494}, {"ts": 1773843960000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 128331.58, "quote_volume": 22714.8236, "trades": 40, "taker_buy_volume": 180.91, "taker_buy_quote": 32.15501}, {"ts": 1773844020000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 63617.05, "quote_volume": 11261.67451, "trades": 32, "taker_buy_volume": 61627.28, "taker_buy_quote": 10909.48522}, {"ts": 1773844080000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 8406.44, "quote_volume": 1487.93033, "trades": 30, "taker_buy_volume": 6541.3, "taker_buy_quote": 1157.8101}, {"ts": 1773844140000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 564.0, "quote_volume": 99.828, "trades": 2, "taker_buy_volume": 564.0, "taker_buy_quote": 99.828}, {"ts": 1773844200000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 155273.76, "quote_volume": 27477.31704, "trades": 90, "taker_buy_volume": 97451.01, "taker_buy_quote": 17248.82877}, {"ts": 1773844260000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 2665.61, "quote_volume": 471.29192, "trades": 5, "taker_buy_volume": 2144.56, "taker_buy_quote": 379.58712}, {"ts": 1773844320000, "open": 0.176, "high": 0.177, "low": 0.175, "close": 0.176, "volume": 236369.63, "quote_volume": 41580.38026, "trades": 131, "taker_buy_volume": 123644.53, "taker_buy_quote": 21761.44407}, {"ts": 1773844380000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 2913.25, "quote_volume": 512.85617, "trades": 5, "taker_buy_volume": 124.17, "taker_buy_quote": 21.97809}, {"ts": 1773844440000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 28436.84, "quote_volume": 5004.98543, "trades": 11, "taker_buy_volume": 101.59, "taker_buy_quote": 17.98143}, {"ts": 1773844500000, "open": 0.176, "high": 0.177, "low": 0.175, "close": 0.175, "volume": 198893.07, "quote_volume": 35007.69648, "trades": 95, "taker_buy_volume": 59438.82, "taker_buy_quote": 10468.92412}, {"ts": 1773844560000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 140119.32, "quote_volume": 24654.19505, "trades": 110, "taker_buy_volume": 105224.32, "taker_buy_quote": 18519.48032}, {"ts": 1773844620000, "open": 0.176, "high": 0.177, "low": 0.175, "close": 0.176, "volume": 102836.14, "quote_volume": 18095.98324, "trades": 52, "taker_buy_volume": 63484.28, "taker_buy_quote": 11173.73396}, {"ts": 1773844680000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 19615.2, "quote_volume": 3444.0466, "trades": 25, "taker_buy_volume": 56.65, "taker_buy_quote": 9.9704}, {"ts": 1773844740000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 7331.07, "quote_volume": 1282.96667, "trades": 8, "taker_buy_volume": 29.42, "taker_buy_quote": 5.17792}, {"ts": 1773844800000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 5179.99, "quote_volume": 906.54991, "trades": 6, "taker_buy_volume": 51.66, "taker_buy_quote": 9.09216}, {"ts": 1773844860000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 164662.04, "quote_volume": 28939.38653, "trades": 138, "taker_buy_volume": 55786.67, "taker_buy_quote": 9818.45392}, {"ts": 1773844920000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 7744.99, "quote_volume": 1357.26437, "trades": 6, "taker_buy_volume": 1891.12, "taker_buy_quote": 332.83712}, {"ts": 1773844980000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 27791.45, "quote_volume": 4864.17127, "trades": 19, "taker_buy_volume": 667.52, "taker_buy_quote": 117.48352}, {"ts": 1773845040000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 137710.43, "quote_volume": 24099.65445, "trades": 66, "taker_buy_volume": 63855.67, "taker_buy_quote": 11175.07145}, {"ts": 1773845100000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 5863.02, "quote_volume": 1026.0285, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773845160000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1888.66, "quote_volume": 330.5155, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773845220000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 1485.89, "quote_volume": 261.19166, "trades": 5, "taker_buy_volume": 1160.91, "taker_buy_quote": 204.32016}, {"ts": 1773845280000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 3392.22, "quote_volume": 597.03072, "trades": 4, "taker_buy_volume": 3392.22, "taker_buy_quote": 597.03072}, {"ts": 1773845340000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 682.75, "quote_volume": 120.164, "trades": 3, "taker_buy_volume": 682.75, "taker_buy_quote": 120.164}, {"ts": 1773845400000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 1365.15, "quote_volume": 239.57743, "trades": 4, "taker_buy_volume": 676.18, "taker_buy_quote": 119.00768}, {"ts": 1773845460000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 19005.53, "quote_volume": 3343.0132, "trades": 2, "taker_buy_volume": 17045.45, "taker_buy_quote": 2999.9992}, {"ts": 1773845520000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773845580000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 135.47, "quote_volume": 23.84272, "trades": 1, "taker_buy_volume": 135.47, "taker_buy_quote": 23.84272}, {"ts": 1773845640000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 60.17, "quote_volume": 10.52975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773845700000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 812.82, "quote_volume": 142.2435, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773845760000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 102986.55, "quote_volume": 18124.46592, "trades": 47, "taker_buy_volume": 101016.55, "taker_buy_quote": 17778.9128}, {"ts": 1773845820000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 869.24, "quote_volume": 152.98624, "trades": 3, "taker_buy_volume": 869.24, "taker_buy_quote": 152.98624}, {"ts": 1773845880000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 51385.49, "quote_volume": 8992.5141, "trades": 49, "taker_buy_volume": 27969.95, "taker_buy_quote": 4894.7946}, {"ts": 1773845940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 138403.23, "quote_volume": 24220.56525, "trades": 51, "taker_buy_volume": 38809.21, "taker_buy_quote": 6791.61175}, {"ts": 1773846000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 173435.48, "quote_volume": 30351.209, "trades": 116, "taker_buy_volume": 23155.16, "taker_buy_quote": 4052.153}, {"ts": 1773846060000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 80042.55, "quote_volume": 13986.09748, "trades": 54, "taker_buy_volume": 58098.87, "taker_buy_quote": 10167.30225}, {"ts": 1773846120000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 97846.39, "quote_volume": 17097.34569, "trades": 68, "taker_buy_volume": 14306.72, "taker_buy_quote": 2503.676}, {"ts": 1773846180000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 57288.32, "quote_volume": 10081.50086, "trades": 40, "taker_buy_volume": 55931.49, "taker_buy_quote": 9843.94224}, {"ts": 1773846240000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 25581.99, "quote_volume": 4503.24831, "trades": 67, "taker_buy_volume": 10963.4, "taker_buy_quote": 1930.37647}, {"ts": 1773846300000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 16844.31, "quote_volume": 2964.29437, "trades": 37, "taker_buy_volume": 135.47, "taker_buy_quote": 23.84272}, {"ts": 1773846360000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 83335.09, "quote_volume": 14669.95163, "trades": 35, "taker_buy_volume": 77821.25, "taker_buy_quote": 13699.51579}, {"ts": 1773846420000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 106.1, "quote_volume": 18.70803, "trades": 4, "taker_buy_volume": 34.43, "taker_buy_quote": 6.09411}, {"ts": 1773846480000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 85.03, "quote_volume": 14.96528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773846540000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 3000.0, "quote_volume": 531.0, "trades": 1, "taker_buy_volume": 3000.0, "taker_buy_quote": 531.0}, {"ts": 1773846600000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 113070.61, "quote_volume": 19900.56206, "trades": 20, "taker_buy_volume": 134.7, "taker_buy_quote": 23.8419}, {"ts": 1773846660000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 7200.81, "quote_volume": 1267.01585, "trades": 12, "taker_buy_volume": 6874.1, "taker_buy_quote": 1209.8416}, {"ts": 1773846720000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 48986.6, "quote_volume": 8621.6416, "trades": 22, "taker_buy_volume": 48986.6, "taker_buy_quote": 8621.6416}, {"ts": 1773846780000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 41676.38, "quote_volume": 7335.02391, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773846840000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 29694.92, "quote_volume": 5225.43157, "trades": 14, "taker_buy_volume": 28763.92, "taker_buy_quote": 5062.44992}, {"ts": 1773846900000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 6580.6, "quote_volume": 1158.1856, "trades": 13, "taker_buy_volume": 56.65, "taker_buy_quote": 9.9704}, {"ts": 1773846960000, "open": 0.176, "high": 0.177, "low": 0.175, "close": 0.177, "volume": 76349.08, "quote_volume": 13435.78027, "trades": 58, "taker_buy_volume": 54464.38, "taker_buy_quote": 9585.81024}, {"ts": 1773847020000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773847080000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 646.88, "quote_volume": 113.85088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773847140000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 6847.28, "quote_volume": 1209.70459, "trades": 11, "taker_buy_volume": 4583.31, "taker_buy_quote": 811.24587}, {"ts": 1773847200000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773847260000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 45.1, "quote_volume": 7.9827, "trades": 1, "taker_buy_volume": 45.1, "taker_buy_quote": 7.9827}, {"ts": 1773847320000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1369.01, "quote_volume": 240.94576, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773847380000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 1183.92, "quote_volume": 208.40633, "trades": 6, "taker_buy_volume": 36.41, "taker_buy_quote": 6.44457}, {"ts": 1773847440000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 200.15, "quote_volume": 35.2264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773847500000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 270.16, "quote_volume": 47.54816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773847560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 200.0, "quote_volume": 35.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773847620000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 70841.1, "quote_volume": 12468.0336, "trades": 40, "taker_buy_volume": 1654.0, "taker_buy_quote": 291.104}, {"ts": 1773847680000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 6919.59, "quote_volume": 1215.96201, "trades": 15, "taker_buy_volume": 56.65, "taker_buy_quote": 9.9704}, {"ts": 1773847740000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 68743.53, "quote_volume": 12098.60058, "trades": 37, "taker_buy_volume": 51921.05, "taker_buy_quote": 9138.1048}, {"ts": 1773847800000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 2684.31, "quote_volume": 470.00993, "trades": 4, "taker_buy_volume": 255.68, "taker_buy_quote": 44.99968}, {"ts": 1773847860000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 808.89, "quote_volume": 142.09607, "trades": 4, "taker_buy_volume": 540.32, "taker_buy_quote": 95.09632}, {"ts": 1773847920000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 20800.1, "quote_volume": 3660.8176, "trades": 58, "taker_buy_volume": 9617.65, "taker_buy_quote": 1692.7064}, {"ts": 1773847980000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 3685.64, "quote_volume": 651.27764, "trades": 5, "taker_buy_volume": 2605.0, "taker_buy_quote": 461.085}, {"ts": 1773848040000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773848100000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773848160000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 143683.41, "quote_volume": 25288.28016, "trades": 82, "taker_buy_volume": 10276.07, "taker_buy_quote": 1808.58832}, {"ts": 1773848220000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 48548.06, "quote_volume": 8544.45856, "trades": 81, "taker_buy_volume": 35791.38, "taker_buy_quote": 6299.28288}, {"ts": 1773848280000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 63402.12, "quote_volume": 11158.78484, "trades": 85, "taker_buy_volume": 38599.27, "taker_buy_quote": 6793.48324}, {"ts": 1773848340000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 768.11, "quote_volume": 135.18736, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773848400000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 5880.07, "quote_volume": 1034.85472, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773848460000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 193610.63, "quote_volume": 34064.63768, "trades": 77, "taker_buy_volume": 64445.19, "taker_buy_quote": 11342.35344}, {"ts": 1773848520000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 7920.95, "quote_volume": 1394.0872, "trades": 8, "taker_buy_volume": 7920.95, "taker_buy_quote": 1394.0872}, {"ts": 1773848580000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 32882.64, "quote_volume": 5787.34464, "trades": 33, "taker_buy_volume": 30086.57, "taker_buy_quote": 5295.23632}, {"ts": 1773848640000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 4393.53, "quote_volume": 773.26128, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773848700000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 15693.67, "quote_volume": 2777.50943, "trades": 5, "taker_buy_volume": 15423.51, "taker_buy_quote": 2729.96127}, {"ts": 1773848760000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 535.71, "quote_volume": 94.28496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773848820000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 5592.64, "quote_volume": 984.30464, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773848880000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 780.11, "quote_volume": 137.29936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773848940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 34.0, "quote_volume": 6.018, "trades": 1, "taker_buy_volume": 34.0, "taker_buy_quote": 6.018}, {"ts": 1773849000000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 1907.43, "quote_volume": 336.99323, "trades": 6, "taker_buy_volume": 1285.55, "taker_buy_quote": 227.54235}, {"ts": 1773849060000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 3850.97, "quote_volume": 679.77072, "trades": 6, "taker_buy_volume": 2000.0, "taker_buy_quote": 354.0}, {"ts": 1773849120000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 11534.23, "quote_volume": 2041.55871, "trades": 5, "taker_buy_volume": 11534.23, "taker_buy_quote": 2041.55871}, {"ts": 1773849180000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773849240000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 135.09, "quote_volume": 23.91093, "trades": 1, "taker_buy_volume": 135.09, "taker_buy_quote": 23.91093}, {"ts": 1773849300000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 317.49, "quote_volume": 56.01294, "trades": 2, "taker_buy_volume": 134.7, "taker_buy_quote": 23.8419}, {"ts": 1773849360000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 695.77, "quote_volume": 123.01659, "trades": 3, "taker_buy_volume": 561.07, "taker_buy_quote": 99.30939}, {"ts": 1773849420000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 309.98, "quote_volume": 54.83896, "trades": 2, "taker_buy_volume": 282.48, "taker_buy_quote": 49.99896}, {"ts": 1773849480000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 149.26, "quote_volume": 26.40446, "trades": 2, "taker_buy_volume": 134.7, "taker_buy_quote": 23.8419}, {"ts": 1773849540000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 274.12, "quote_volume": 48.24512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773849600000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 17931.33, "quote_volume": 3155.63081, "trades": 27, "taker_buy_volume": 42.0, "taker_buy_quote": 7.392}, {"ts": 1773849660000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 85460.86, "quote_volume": 15041.11136, "trades": 67, "taker_buy_volume": 60094.25, "taker_buy_quote": 10576.588}, {"ts": 1773849720000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 4554.9, "quote_volume": 800.61958, "trades": 7, "taker_buy_volume": 3512.08, "taker_buy_quote": 618.12608}, {"ts": 1773849780000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 773.81, "quote_volume": 135.44572, "trades": 2, "taker_buy_volume": 28.97, "taker_buy_quote": 5.09872}, {"ts": 1773849840000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773849900000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 56.35, "quote_volume": 9.9176, "trades": 1, "taker_buy_volume": 56.35, "taker_buy_quote": 9.9176}, {"ts": 1773849960000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773850020000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 52.91, "quote_volume": 9.25925, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773850080000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 15.85, "quote_volume": 2.77375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773850140000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 4796.76, "quote_volume": 839.433, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773850200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 284.32, "quote_volume": 49.756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773850260000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 358.21, "quote_volume": 62.68675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773850320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 8142.47, "quote_volume": 1424.93225, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773850380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1528.81, "quote_volume": 267.54175, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773850440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 676.97, "quote_volume": 118.46975, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773850500000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1490.17, "quote_volume": 260.77975, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773850560000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 94054.34, "quote_volume": 16459.65031, "trades": 57, "taker_buy_volume": 40895.91, "taker_buy_quote": 7156.92506}, {"ts": 1773850620000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 26215.29, "quote_volume": 4587.94669, "trades": 5, "taker_buy_volume": 270.94, "taker_buy_quote": 47.68544}, {"ts": 1773850680000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773850740000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 135.47, "quote_volume": 23.70725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773850800000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 135.47, "quote_volume": 23.70725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773850860000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 135.47, "quote_volume": 23.70725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773850920000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 71576.85, "quote_volume": 12525.94875, "trades": 34, "taker_buy_volume": 70241.83, "taker_buy_quote": 12292.32025}, {"ts": 1773850980000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 60123.69, "quote_volume": 10521.09669, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773851040000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773851100000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 200.0, "quote_volume": 35.0, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 35.0}, {"ts": 1773851160000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 72924.93, "quote_volume": 12761.86275, "trades": 48, "taker_buy_volume": 9740.46, "taker_buy_quote": 1704.5805}, {"ts": 1773851220000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 10792.33, "quote_volume": 1888.65775, "trades": 15, "taker_buy_volume": 6183.44, "taker_buy_quote": 1082.102}, {"ts": 1773851280000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 3944.28, "quote_volume": 690.249, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773851340000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773851400000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 112909.12, "quote_volume": 19759.096, "trades": 34, "taker_buy_volume": 70838.56, "taker_buy_quote": 12396.748}, {"ts": 1773851460000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 90.68, "quote_volume": 15.95968, "trades": 1, "taker_buy_volume": 90.68, "taker_buy_quote": 15.95968}, {"ts": 1773851520000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773851580000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 33714.27, "quote_volume": 5900.32066, "trades": 17, "taker_buy_volume": 323.41, "taker_buy_quote": 56.92016}, {"ts": 1773851640000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 134876.33, "quote_volume": 23604.93632, "trades": 75, "taker_buy_volume": 101767.88, "taker_buy_quote": 17810.95757}, {"ts": 1773851700000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 4170.05, "quote_volume": 729.75875, "trades": 6, "taker_buy_volume": 4170.05, "taker_buy_quote": 729.75875}, {"ts": 1773851760000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 806941.52, "quote_volume": 140392.9067, "trades": 310, "taker_buy_volume": 343457.55, "taker_buy_quote": 59761.6137}, {"ts": 1773851820000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 3855.46, "quote_volume": 671.86981, "trades": 8, "taker_buy_volume": 1019.77, "taker_buy_quote": 178.45975}, {"ts": 1773851880000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 104870.08, "quote_volume": 18247.39392, "trades": 56, "taker_buy_volume": 35177.46, "taker_buy_quote": 6120.87804}, {"ts": 1773851940000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 136.64, "quote_volume": 23.77536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773852000000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 3999.99, "quote_volume": 698.40129, "trades": 2, "taker_buy_volume": 2403.03, "taker_buy_quote": 420.53025}, {"ts": 1773852060000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773852120000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773852180000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 5489.0, "quote_volume": 955.086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773852240000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1743.78, "quote_volume": 303.41772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773852300000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 171.42, "quote_volume": 29.9985, "trades": 1, "taker_buy_volume": 171.42, "taker_buy_quote": 29.9985}, {"ts": 1773852360000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 408.75, "quote_volume": 71.53125, "trades": 2, "taker_buy_volume": 408.75, "taker_buy_quote": 71.53125}, {"ts": 1773852420000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773852480000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 49446.08, "quote_volume": 8603.61792, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773852540000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 272.5, "quote_volume": 47.415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773852600000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 136.25, "quote_volume": 23.7075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773852660000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773852720000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 82.87, "quote_volume": 14.41938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773852780000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 303859.74, "quote_volume": 53175.4545, "trades": 92, "taker_buy_volume": 279780.61, "taker_buy_quote": 48961.60675}, {"ts": 1773852840000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 3934.08, "quote_volume": 688.59827, "trades": 8, "taker_buy_volume": 134.27, "taker_buy_quote": 23.63152}, {"ts": 1773852900000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 173040.68, "quote_volume": 30282.119, "trades": 151, "taker_buy_volume": 110485.42, "taker_buy_quote": 19334.9485}, {"ts": 1773852960000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 5305.17, "quote_volume": 928.40475, "trades": 40, "taker_buy_volume": 5305.17, "taker_buy_quote": 928.40475}, {"ts": 1773853020000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 435.71, "quote_volume": 75.95194, "trades": 2, "taker_buy_volume": 138.4, "taker_buy_quote": 24.22}, {"ts": 1773853080000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 228.57, "quote_volume": 39.99975, "trades": 2, "taker_buy_volume": 228.57, "taker_buy_quote": 39.99975}, {"ts": 1773853140000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773853200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 3437.78, "quote_volume": 601.6115, "trades": 16, "taker_buy_volume": 3437.78, "taker_buy_quote": 601.6115}, {"ts": 1773853260000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 16251.86, "quote_volume": 2827.82364, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773853320000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 2132.31, "quote_volume": 371.02194, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773853380000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 953.75, "quote_volume": 165.9525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773853440000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 4177.61, "quote_volume": 726.90414, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773853500000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 16673.85, "quote_volume": 2901.2499, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773853560000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 311021.13, "quote_volume": 54117.67662, "trades": 355, "taker_buy_volume": 1000.0, "taker_buy_quote": 174.0}, {"ts": 1773853620000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 184756.34, "quote_volume": 32147.60316, "trades": 93, "taker_buy_volume": 180489.81, "taker_buy_quote": 31405.22694}, {"ts": 1773853680000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 3742.1, "quote_volume": 651.16564, "trades": 7, "taker_buy_volume": 40.24, "taker_buy_quote": 7.042}, {"ts": 1773853740000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 409.92, "quote_volume": 71.32608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773853800000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 149.76, "quote_volume": 26.05824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773853860000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 36.81, "quote_volume": 6.40494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773853920000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 8619.07, "quote_volume": 1499.71818, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773853980000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773854040000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 77473.6, "quote_volume": 13480.4064, "trades": 181, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773854100000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 6661.88, "quote_volume": 1159.16712, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773854160000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 439640.79, "quote_volume": 76497.29746, "trades": 291, "taker_buy_volume": 280513.97, "taker_buy_quote": 48809.43078}, {"ts": 1773854220000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 30026.23, "quote_volume": 5224.59259, "trades": 50, "taker_buy_volume": 26531.87, "taker_buy_quote": 4616.57395}, {"ts": 1773854280000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 136.25, "quote_volume": 23.84375, "trades": 1, "taker_buy_volume": 136.25, "taker_buy_quote": 23.84375}, {"ts": 1773854340000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 372.54, "quote_volume": 64.82196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773854400000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 531.38, "quote_volume": 92.46012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773854460000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773854520000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 34.16, "quote_volume": 5.94384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773854580000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773854640000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 60936.23, "quote_volume": 10663.84025, "trades": 51, "taker_buy_volume": 42754.22, "taker_buy_quote": 7481.9885}, {"ts": 1773854700000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 78993.56, "quote_volume": 13823.873, "trades": 64, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773854760000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 9673.66, "quote_volume": 1692.8905, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773854820000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 5680.23, "quote_volume": 994.04025, "trades": 8, "taker_buy_volume": 5680.23, "taker_buy_quote": 994.04025}, {"ts": 1773854880000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2083.55, "quote_volume": 364.62125, "trades": 6, "taker_buy_volume": 2083.55, "taker_buy_quote": 364.62125}, {"ts": 1773854940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 151041.77, "quote_volume": 26432.30975, "trades": 37, "taker_buy_volume": 106578.22, "taker_buy_quote": 18651.1885}, {"ts": 1773855000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 7477.63, "quote_volume": 1308.58525, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773855060000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 161543.36, "quote_volume": 28270.088, "trades": 104, "taker_buy_volume": 45077.51, "taker_buy_quote": 7888.56425}, {"ts": 1773855120000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 3532.75, "quote_volume": 618.23125, "trades": 5, "taker_buy_volume": 3532.75, "taker_buy_quote": 618.23125}, {"ts": 1773855180000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 103176.9, "quote_volume": 18056.08047, "trades": 22, "taker_buy_volume": 102905.18, "taker_buy_quote": 18008.52947}, {"ts": 1773855240000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 487.06, "quote_volume": 85.6136, "trades": 3, "taker_buy_volume": 378.1, "taker_buy_quote": 66.5456}, {"ts": 1773855300000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 407.58, "quote_volume": 71.3265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773855360000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 135.86, "quote_volume": 23.7755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773855420000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 131791.73, "quote_volume": 23209.52754, "trades": 57, "taker_buy_volume": 131152.74, "taker_buy_quote": 23097.0653}, {"ts": 1773855480000, "open": 0.176, "high": 0.178, "low": 0.176, "close": 0.177, "volume": 131647.52, "quote_volume": 23301.11838, "trades": 70, "taker_buy_volume": 123868.07, "taker_buy_quote": 21925.91684}, {"ts": 1773855540000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 67968.3, "quote_volume": 12020.32245, "trades": 118, "taker_buy_volume": 15118.83, "taker_buy_quote": 2676.03291}, {"ts": 1773855600000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 4833.24, "quote_volume": 855.47452, "trades": 14, "taker_buy_volume": 4824.28, "taker_buy_quote": 853.89756}, {"ts": 1773855660000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773855720000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 62.14, "quote_volume": 10.99878, "trades": 1, "taker_buy_volume": 62.14, "taker_buy_quote": 10.99878}, {"ts": 1773855780000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 331.68, "quote_volume": 58.37568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773855840000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 4691.63, "quote_volume": 825.72688, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773855900000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 673.5, "quote_volume": 118.536, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773855960000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 65.87, "quote_volume": 11.64961, "trades": 2, "taker_buy_volume": 56.49, "taker_buy_quote": 9.99873}, {"ts": 1773856020000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 134.32, "quote_volume": 23.77464, "trades": 1, "taker_buy_volume": 134.32, "taker_buy_quote": 23.77464}, {"ts": 1773856080000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 6625.9, "quote_volume": 1172.7843, "trades": 2, "taker_buy_volume": 6625.9, "taker_buy_quote": 1172.7843}, {"ts": 1773856140000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773856200000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 14085.48, "quote_volume": 2493.12996, "trades": 4, "taker_buy_volume": 14085.48, "taker_buy_quote": 2493.12996}, {"ts": 1773856260000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 19723.2, "quote_volume": 3471.2832, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773856320000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 675.04, "quote_volume": 118.80704, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773856380000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 404.1, "quote_volume": 71.1216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773856440000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 808.97, "quote_volume": 142.37872, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773856500000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 134.7, "quote_volume": 23.7072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773856560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773856620000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773856680000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773856740000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 3450.02, "quote_volume": 610.48106, "trades": 4, "taker_buy_volume": 3277.54, "taker_buy_quote": 580.12458}, {"ts": 1773856800000, "open": 0.177, "high": 0.179, "low": 0.177, "close": 0.178, "volume": 170815.08, "quote_volume": 30377.11546, "trades": 161, "taker_buy_volume": 110896.9, "taker_buy_quote": 19712.3824}, {"ts": 1773856860000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 180427.91, "quote_volume": 32283.37682, "trades": 67, "taker_buy_volume": 108426.45, "taker_buy_quote": 19408.33455}, {"ts": 1773856920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1474.23, "quote_volume": 263.88717, "trades": 2, "taker_buy_volume": 1474.23, "taker_buy_quote": 263.88717}, {"ts": 1773856980000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 121492.28, "quote_volume": 21740.37655, "trades": 139, "taker_buy_volume": 40077.5, "taker_buy_quote": 7173.8725}, {"ts": 1773857040000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 101441.75, "quote_volume": 18158.11235, "trades": 25, "taker_buy_volume": 101280.69, "taker_buy_quote": 18129.28261}, {"ts": 1773857100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 213847.18, "quote_volume": 38278.64522, "trades": 131, "taker_buy_volume": 138860.63, "taker_buy_quote": 24856.05277}, {"ts": 1773857160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1330.46, "quote_volume": 238.15234, "trades": 4, "taker_buy_volume": 1330.46, "taker_buy_quote": 238.15234}, {"ts": 1773857220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 72184.81, "quote_volume": 12921.08099, "trades": 106, "taker_buy_volume": 30868.71, "taker_buy_quote": 5525.49909}, {"ts": 1773857280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 3454.82, "quote_volume": 618.41278, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773857340000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 136.25, "quote_volume": 24.50266, "trades": 2, "taker_buy_volume": 113.91, "taker_buy_quote": 20.5038}, {"ts": 1773857400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 11107.95, "quote_volume": 1988.32305, "trades": 28, "taker_buy_volume": 2968.11, "taker_buy_quote": 531.29169}, {"ts": 1773857460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 82284.97, "quote_volume": 14729.00963, "trades": 97, "taker_buy_volume": 65078.57, "taker_buy_quote": 11649.06403}, {"ts": 1773857520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 16782.3, "quote_volume": 3004.0317, "trades": 63, "taker_buy_volume": 7651.6, "taker_buy_quote": 1369.6364}, {"ts": 1773857580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 130759.65, "quote_volume": 23405.97735, "trades": 74, "taker_buy_volume": 17021.43, "taker_buy_quote": 3046.83597}, {"ts": 1773857640000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 529.11, "quote_volume": 94.39341, "trades": 3, "taker_buy_volume": 211.83, "taker_buy_quote": 37.91757}, {"ts": 1773857700000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 30961.25, "quote_volume": 5511.1025, "trades": 24, "taker_buy_volume": 3217.72, "taker_buy_quote": 572.75416}, {"ts": 1773857760000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 6.89, "quote_volume": 1.22642, "trades": 1, "taker_buy_volume": 6.89, "taker_buy_quote": 1.22642}, {"ts": 1773857820000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 133.56, "quote_volume": 23.77368, "trades": 1, "taker_buy_volume": 133.56, "taker_buy_quote": 23.77368}, {"ts": 1773857880000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 16910.21, "quote_volume": 3010.01738, "trades": 2, "taker_buy_volume": 16910.21, "taker_buy_quote": 3010.01738}, {"ts": 1773857940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 56.02, "quote_volume": 9.91554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773858000000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 668.22, "quote_volume": 118.27494, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773858060000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 12266.45, "quote_volume": 2171.16165, "trades": 29, "taker_buy_volume": 181.22, "taker_buy_quote": 32.07594}, {"ts": 1773858120000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 565.53, "quote_volume": 100.09881, "trades": 4, "taker_buy_volume": 565.53, "taker_buy_quote": 100.09881}, {"ts": 1773858180000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 325.29, "quote_volume": 57.57633, "trades": 2, "taker_buy_volume": 325.29, "taker_buy_quote": 57.57633}, {"ts": 1773858240000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773858300000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773858360000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 133.57, "quote_volume": 23.64189, "trades": 1, "taker_buy_volume": 133.57, "taker_buy_quote": 23.64189}, {"ts": 1773858420000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 11786.93, "quote_volume": 2074.49968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773858480000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773858540000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 119349.28, "quote_volume": 21125.05064, "trades": 27, "taker_buy_volume": 119349.28, "taker_buy_quote": 21125.05064}, {"ts": 1773858600000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 255395.28, "quote_volume": 45459.48909, "trades": 245, "taker_buy_volume": 130533.31, "taker_buy_quote": 23234.92918}, {"ts": 1773858660000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 563.25, "quote_volume": 100.42143, "trades": 4, "taker_buy_volume": 162.93, "taker_buy_quote": 29.16447}, {"ts": 1773858720000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 11514.22, "quote_volume": 2060.98936, "trades": 2, "taker_buy_volume": 11458.2, "taker_buy_quote": 2051.0178}, {"ts": 1773858780000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 99970.77, "quote_volume": 17781.88473, "trades": 36, "taker_buy_volume": 400.68, "taker_buy_quote": 71.32104}, {"ts": 1773858840000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773858900000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 309.57, "quote_volume": 54.88224, "trades": 3, "taker_buy_volume": 88.35, "taker_buy_quote": 15.7263}, {"ts": 1773858960000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1952.43, "quote_volume": 345.58011, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773859020000, "open": 0.178, "high": 0.179, "low": 0.177, "close": 0.178, "volume": 290025.24, "quote_volume": 51635.42003, "trades": 156, "taker_buy_volume": 217719.95, "taker_buy_quote": 38765.45862}, {"ts": 1773859080000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 15012.67, "quote_volume": 2672.24709, "trades": 53, "taker_buy_volume": 15004.5, "taker_buy_quote": 2670.801}, {"ts": 1773859140000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 995.67, "quote_volume": 176.23359, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773859200000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 15.0, "quote_volume": 2.655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773859260000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 330784.07, "quote_volume": 58879.56446, "trades": 272, "taker_buy_volume": 139076.75, "taker_buy_quote": 24755.6615}, {"ts": 1773859320000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 700.29, "quote_volume": 123.95133, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773859380000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773859440000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773859500000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 378591.59, "quote_volume": 67010.71143, "trades": 123, "taker_buy_volume": 149939.7, "taker_buy_quote": 26539.3269}, {"ts": 1773859560000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 156209.23, "quote_volume": 27648.65599, "trades": 118, "taker_buy_volume": 39820.84, "taker_buy_quote": 7048.28868}, {"ts": 1773859620000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 24588.58, "quote_volume": 4352.17866, "trades": 54, "taker_buy_volume": 21792.75, "taker_buy_quote": 3857.31675}, {"ts": 1773859680000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 115026.74, "quote_volume": 20359.73298, "trades": 56, "taker_buy_volume": 77527.67, "taker_buy_quote": 13722.39759}, {"ts": 1773859740000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 204.67, "quote_volume": 36.18677, "trades": 3, "taker_buy_volume": 164.85, "taker_buy_quote": 29.17845}, {"ts": 1773859800000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 94.19, "quote_volume": 16.67163, "trades": 1, "taker_buy_volume": 94.19, "taker_buy_quote": 16.67163}, {"ts": 1773859860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 316502.63, "quote_volume": 56020.96551, "trades": 178, "taker_buy_volume": 192354.89, "taker_buy_quote": 34046.81553}, {"ts": 1773859920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 12259.93, "quote_volume": 2170.00761, "trades": 52, "taker_buy_volume": 2147.89, "taker_buy_quote": 380.17653}, {"ts": 1773859980000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 200252.49, "quote_volume": 35444.7005, "trades": 229, "taker_buy_volume": 144085.39, "taker_buy_quote": 25503.1238}, {"ts": 1773860040000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 53340.7, "quote_volume": 9441.3039, "trades": 47, "taker_buy_volume": 3692.61, "taker_buy_quote": 653.59197}, {"ts": 1773860100000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 13634.66, "quote_volume": 2399.78017, "trades": 7, "taker_buy_volume": 80.01, "taker_buy_quote": 14.16177}, {"ts": 1773860160000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 50983.76, "quote_volume": 9023.84384, "trades": 93, "taker_buy_volume": 24664.34, "taker_buy_quote": 4365.58818}, {"ts": 1773860220000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 537.66, "quote_volume": 95.16582, "trades": 2, "taker_buy_volume": 537.66, "taker_buy_quote": 95.16582}, {"ts": 1773860280000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773860340000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 5445.24, "quote_volume": 958.36224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773860400000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 123652.19, "quote_volume": 21885.95692, "trades": 106, "taker_buy_volume": 55698.67, "taker_buy_quote": 9858.66459}, {"ts": 1773860460000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 232774.55, "quote_volume": 41201.09535, "trades": 147, "taker_buy_volume": 108839.39, "taker_buy_quote": 19264.57203}, {"ts": 1773860520000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 53624.25, "quote_volume": 9502.8997, "trades": 133, "taker_buy_volume": 49975.51, "taker_buy_quote": 8857.07272}, {"ts": 1773860580000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 564.97, "quote_volume": 99.99969, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773860640000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1053.23, "quote_volume": 186.42171, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773860700000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 402.96, "quote_volume": 71.32392, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773860760000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 98.48, "quote_volume": 17.43096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773860820000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 702.24, "quote_volume": 124.99872, "trades": 1, "taker_buy_volume": 702.24, "taker_buy_quote": 124.99872}, {"ts": 1773860880000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 4390.67, "quote_volume": 777.41647, "trades": 8, "taker_buy_volume": 267.88, "taker_buy_quote": 47.68264}, {"ts": 1773860940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 133.94, "quote_volume": 23.70738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773861000000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773861060000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 69.62, "quote_volume": 12.39236, "trades": 1, "taker_buy_volume": 69.62, "taker_buy_quote": 12.39236}, {"ts": 1773861120000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 401.82, "quote_volume": 71.52396, "trades": 2, "taker_buy_volume": 401.82, "taker_buy_quote": 71.52396}, {"ts": 1773861180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 133.94, "quote_volume": 23.84132, "trades": 1, "taker_buy_volume": 133.94, "taker_buy_quote": 23.84132}, {"ts": 1773861240000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 938.34, "quote_volume": 167.02452, "trades": 4, "taker_buy_volume": 938.34, "taker_buy_quote": 167.02452}, {"ts": 1773861300000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 45591.79, "quote_volume": 8115.33862, "trades": 35, "taker_buy_volume": 45055.1, "taker_buy_quote": 8019.8078}, {"ts": 1773861360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2809.7, "quote_volume": 500.1266, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773861420000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 3333.49, "quote_volume": 593.36122, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773861480000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773861540000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773861600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773861660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773861720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773861780000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773861840000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 118404.47, "quote_volume": 21075.795, "trades": 36, "taker_buy_volume": 5805.97, "taker_buy_quote": 1033.46266}, {"ts": 1773861900000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773861960000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862020000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 59.17, "quote_volume": 10.53226, "trades": 1, "taker_buy_volume": 59.17, "taker_buy_quote": 10.53226}, {"ts": 1773862080000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1012.57, "quote_volume": 180.23746, "trades": 6, "taker_buy_volume": 1012.57, "taker_buy_quote": 180.23746}, {"ts": 1773862140000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 12417.67, "quote_volume": 2199.54432, "trades": 4, "taker_buy_volume": 1616.73, "taker_buy_quote": 287.77794}, {"ts": 1773862200000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 41821.27, "quote_volume": 7442.43327, "trades": 88, "taker_buy_volume": 29594.63, "taker_buy_quote": 5267.84414}, {"ts": 1773862260000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862320000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 31.48, "quote_volume": 5.57196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862380000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862440000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1004.23, "quote_volume": 177.74871, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862500000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862560000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862620000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862680000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773862740000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 138488.12, "quote_volume": 24512.39724, "trades": 81, "taker_buy_volume": 73018.49, "taker_buy_quote": 12924.27273}, {"ts": 1773862800000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 233542.1, "quote_volume": 41336.49746, "trades": 45, "taker_buy_volume": 59256.63, "taker_buy_quote": 10488.42351}, {"ts": 1773862860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 127.22, "quote_volume": 22.51794, "trades": 1, "taker_buy_volume": 127.22, "taker_buy_quote": 22.51794}, {"ts": 1773862920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 2016.96, "quote_volume": 357.00192, "trades": 4, "taker_buy_volume": 2016.96, "taker_buy_quote": 357.00192}, {"ts": 1773862980000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 3085.56, "quote_volume": 546.14412, "trades": 5, "taker_buy_volume": 3085.56, "taker_buy_quote": 546.14412}, {"ts": 1773863040000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1072.28, "quote_volume": 189.79356, "trades": 4, "taker_buy_volume": 1072.28, "taker_buy_quote": 189.79356}, {"ts": 1773863100000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863160000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 11008.59, "quote_volume": 1948.52043, "trades": 1, "taker_buy_volume": 11008.59, "taker_buy_quote": 1948.52043}, {"ts": 1773863220000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 12.45, "quote_volume": 2.1912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863280000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 699.67, "quote_volume": 123.70689, "trades": 2, "taker_buy_volume": 564.97, "taker_buy_quote": 99.99969}, {"ts": 1773863340000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 133.94, "quote_volume": 23.70738, "trades": 1, "taker_buy_volume": 133.94, "taker_buy_quote": 23.70738}, {"ts": 1773863400000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 6.79, "quote_volume": 1.20183, "trades": 1, "taker_buy_volume": 6.79, "taker_buy_quote": 1.20183}, {"ts": 1773863460000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 43467.34, "quote_volume": 7693.71918, "trades": 38, "taker_buy_volume": 43467.34, "taker_buy_quote": 7693.71918}, {"ts": 1773863520000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 119.58, "quote_volume": 21.16566, "trades": 1, "taker_buy_volume": 119.58, "taker_buy_quote": 21.16566}, {"ts": 1773863580000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863640000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 28813.59, "quote_volume": 5100.00543, "trades": 49, "taker_buy_volume": 28813.59, "taker_buy_quote": 5100.00543}, {"ts": 1773863700000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 268.64, "quote_volume": 47.54928, "trades": 2, "taker_buy_volume": 268.64, "taker_buy_quote": 47.54928}, {"ts": 1773863760000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863820000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863880000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773863940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773864000000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773864060000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773864120000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773864180000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773864240000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773864300000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 195031.04, "quote_volume": 34325.46304, "trades": 116, "taker_buy_volume": 59851.95, "taker_buy_quote": 10533.9432}, {"ts": 1773864360000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 262461.07, "quote_volume": 46193.14832, "trades": 119, "taker_buy_volume": 108663.31, "taker_buy_quote": 19124.74256}, {"ts": 1773864420000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 653.02, "quote_volume": 114.71176, "trades": 6, "taker_buy_volume": 433.26, "taker_buy_quote": 76.25376}, {"ts": 1773864480000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 3794.95, "quote_volume": 664.11625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773864540000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 135.47, "quote_volume": 23.70725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773864600000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 540.36, "quote_volume": 94.563, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773864660000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773864720000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 179418.7, "quote_volume": 31577.03618, "trades": 86, "taker_buy_volume": 166376.63, "taker_buy_quote": 29282.28688}, {"ts": 1773864780000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 4962.83, "quote_volume": 873.45808, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773864840000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773864900000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 55.9, "quote_volume": 9.8943, "trades": 1, "taker_buy_volume": 55.9, "taker_buy_quote": 9.8943}, {"ts": 1773864960000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1244.23, "quote_volume": 220.22871, "trades": 4, "taker_buy_volume": 1244.23, "taker_buy_quote": 220.22871}, {"ts": 1773865020000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 539.19, "quote_volume": 95.43663, "trades": 4, "taker_buy_volume": 539.19, "taker_buy_quote": 95.43663}, {"ts": 1773865080000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865140000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 156218.36, "quote_volume": 27494.43136, "trades": 55, "taker_buy_volume": 34127.58, "taker_buy_quote": 6006.45408}, {"ts": 1773865200000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 122647.81, "quote_volume": 21591.15584, "trades": 63, "taker_buy_volume": 122647.81, "taker_buy_quote": 21591.15584}, {"ts": 1773865260000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 1100.7, "quote_volume": 193.8239, "trades": 2, "taker_buy_volume": 100.7, "taker_buy_quote": 17.8239}, {"ts": 1773865320000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 244522.2, "quote_volume": 43035.9072, "trades": 67, "taker_buy_volume": 96528.89, "taker_buy_quote": 16989.08464}, {"ts": 1773865380000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 404.48, "quote_volume": 71.18848, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865440000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 142.19, "quote_volume": 25.02544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865500000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 22.59, "quote_volume": 3.99843, "trades": 1, "taker_buy_volume": 22.59, "taker_buy_quote": 3.99843}, {"ts": 1773865560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 51.49, "quote_volume": 9.06224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865620000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2140.43, "quote_volume": 376.71568, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865680000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865740000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773865800000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 28176.38, "quote_volume": 4959.21926, "trades": 2, "taker_buy_volume": 176.38, "taker_buy_quote": 31.21926}, {"ts": 1773865860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 673.5, "quote_volume": 119.2095, "trades": 2, "taker_buy_volume": 673.5, "taker_buy_quote": 119.2095}, {"ts": 1773865920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 269.4, "quote_volume": 47.6838, "trades": 2, "taker_buy_volume": 269.4, "taker_buy_quote": 47.6838}, {"ts": 1773865980000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 44216.04, "quote_volume": 7826.9225, "trades": 29, "taker_buy_volume": 44216.04, "taker_buy_quote": 7826.9225}, {"ts": 1773866040000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 112.66, "quote_volume": 19.94082, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773866100000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 2139.04, "quote_volume": 378.61008, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773866160000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 29328.1, "quote_volume": 5191.0737, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773866220000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 8195.82, "quote_volume": 1450.66014, "trades": 19, "taker_buy_volume": 8195.82, "taker_buy_quote": 1450.66014}, {"ts": 1773866280000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 147103.87, "quote_volume": 26037.38499, "trades": 46, "taker_buy_volume": 147103.87, "taker_buy_quote": 26037.38499}, {"ts": 1773866340000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 2576.59, "quote_volume": 456.61822, "trades": 9, "taker_buy_volume": 561.79, "taker_buy_quote": 99.99862}, {"ts": 1773866400000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 58.47, "quote_volume": 10.34919, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773866460000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773866520000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 9.55, "quote_volume": 1.6999, "trades": 1, "taker_buy_volume": 9.55, "taker_buy_quote": 1.6999}, {"ts": 1773866580000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 298.03, "quote_volume": 52.95525, "trades": 3, "taker_buy_volume": 203.94, "taker_buy_quote": 36.30132}, {"ts": 1773866640000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 338.42, "quote_volume": 59.96274, "trades": 3, "taker_buy_volume": 62.4, "taker_buy_quote": 11.1072}, {"ts": 1773866700000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 89.25, "quote_volume": 15.8865, "trades": 1, "taker_buy_volume": 89.25, "taker_buy_quote": 15.8865}, {"ts": 1773866760000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773866820000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 675.31, "quote_volume": 120.20518, "trades": 4, "taker_buy_volume": 675.31, "taker_buy_quote": 120.20518}, {"ts": 1773866880000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 7712.89, "quote_volume": 1371.18153, "trades": 4, "taker_buy_volume": 6000.0, "taker_buy_quote": 1068.0}, {"ts": 1773866940000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 210931.76, "quote_volume": 37545.85328, "trades": 108, "taker_buy_volume": 207469.53, "taker_buy_quote": 36929.57634}, {"ts": 1773867000000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 187721.56, "quote_volume": 33414.43768, "trades": 45, "taker_buy_volume": 50570.0, "taker_buy_quote": 9001.46}, {"ts": 1773867060000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 803.64, "quote_volume": 143.04792, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867120000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 133.94, "quote_volume": 23.84132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867240000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 292.65, "quote_volume": 52.0917, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867300000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867420000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 12.53, "quote_volume": 2.23034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 78.44, "quote_volume": 14.04076, "trades": 2, "taker_buy_volume": 78.44, "taker_buy_quote": 14.04076}, {"ts": 1773867540000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 256.97, "quote_volume": 45.74066, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867600000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 38481.54, "quote_volume": 6849.91224, "trades": 30, "taker_buy_volume": 198.12, "taker_buy_quote": 35.46348}, {"ts": 1773867660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1001.82, "quote_volume": 178.32396, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773867720000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 279.32, "quote_volume": 49.99828, "trades": 1, "taker_buy_volume": 279.32, "taker_buy_quote": 49.99828}, {"ts": 1773867780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 6261.2, "quote_volume": 1120.7548, "trades": 4, "taker_buy_volume": 6261.2, "taker_buy_quote": 1120.7548}, {"ts": 1773867840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 533.14, "quote_volume": 95.43206, "trades": 3, "taker_buy_volume": 533.14, "taker_buy_quote": 95.43206}, {"ts": 1773867900000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 187369.42, "quote_volume": 33542.81202, "trades": 44, "taker_buy_volume": 187369.42, "taker_buy_quote": 33542.81202}, {"ts": 1773867960000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 927.41, "quote_volume": 166.28357, "trades": 2, "taker_buy_volume": 277.18, "taker_buy_quote": 49.8924}, {"ts": 1773868020000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 3756.58, "quote_volume": 676.1844, "trades": 2, "taker_buy_volume": 3756.58, "taker_buy_quote": 676.1844}, {"ts": 1773868080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 7.07, "quote_volume": 1.26553, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868140000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 592.9, "quote_volume": 106.32354, "trades": 3, "taker_buy_volume": 194.44, "taker_buy_quote": 34.9992}, {"ts": 1773868200000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 10.83, "quote_volume": 1.9494, "trades": 1, "taker_buy_volume": 10.83, "taker_buy_quote": 1.9494}, {"ts": 1773868260000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 189377.65, "quote_volume": 34088.177, "trades": 141, "taker_buy_volume": 60458.32, "taker_buy_quote": 10882.6976}, {"ts": 1773868320000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 10395.28, "quote_volume": 1871.1504, "trades": 18, "taker_buy_volume": 10342.86, "taker_buy_quote": 1861.7148}, {"ts": 1773868380000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 6605.58, "quote_volume": 1189.0044, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868440000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 132.08, "quote_volume": 23.7744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868500000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 54456.46, "quote_volume": 9802.1628, "trades": 35, "taker_buy_volume": 46820.31, "taker_buy_quote": 8427.6558}, {"ts": 1773868560000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 132.08, "quote_volume": 23.7744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868620000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 116.49, "quote_volume": 21.08469, "trades": 1, "taker_buy_volume": 116.49, "taker_buy_quote": 21.08469}, {"ts": 1773868680000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 553.41, "quote_volume": 99.6138, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868740000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 315.0, "quote_volume": 56.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868800000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868860000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 11.2, "quote_volume": 2.0272, "trades": 1, "taker_buy_volume": 11.2, "taker_buy_quote": 2.0272}, {"ts": 1773868920000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773868980000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 131.71, "quote_volume": 23.83951, "trades": 1, "taker_buy_volume": 131.71, "taker_buy_quote": 23.83951}, {"ts": 1773869040000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 144.34, "quote_volume": 26.12554, "trades": 1, "taker_buy_volume": 144.34, "taker_buy_quote": 26.12554}, {"ts": 1773869100000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 261019.55, "quote_volume": 47244.53855, "trades": 133, "taker_buy_volume": 206983.88, "taker_buy_quote": 37464.08228}, {"ts": 1773869160000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1911.09, "quote_volume": 345.90729, "trades": 5, "taker_buy_volume": 1911.09, "taker_buy_quote": 345.90729}, {"ts": 1773869220000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 17263.89, "quote_volume": 3124.76409, "trades": 5, "taker_buy_volume": 17263.89, "taker_buy_quote": 3124.76409}, {"ts": 1773869280000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 395.87, "quote_volume": 71.65247, "trades": 2, "taker_buy_volume": 395.87, "taker_buy_quote": 71.65247}, {"ts": 1773869340000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869400000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 5499.64, "quote_volume": 989.9352, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869460000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 526.84, "quote_volume": 94.8312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869520000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 248180.04, "quote_volume": 44672.4072, "trades": 62, "taker_buy_volume": 43144.26, "taker_buy_quote": 7765.9668}, {"ts": 1773869580000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 338.27, "quote_volume": 60.8886, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869640000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869700000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 3130.13, "quote_volume": 563.4234, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869760000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 244105.23, "quote_volume": 44183.04663, "trades": 120, "taker_buy_volume": 243958.03, "taker_buy_quote": 44156.40343}, {"ts": 1773869820000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 111063.74, "quote_volume": 20102.53694, "trades": 39, "taker_buy_volume": 18991.79, "taker_buy_quote": 3437.51399}, {"ts": 1773869880000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 71.59, "quote_volume": 12.95779, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773869940000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870000000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 11017.0, "quote_volume": 1994.077, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870060000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870120000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 578.43, "quote_volume": 105.06786, "trades": 18, "taker_buy_volume": 372.03, "taker_buy_quote": 67.70946}, {"ts": 1773870180000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 1106.82, "quote_volume": 200.79542, "trades": 2, "taker_buy_volume": 461.0, "taker_buy_quote": 83.902}, {"ts": 1773870240000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 8593.55, "quote_volume": 1555.43255, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870300000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870360000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 112.0, "quote_volume": 20.384, "trades": 1, "taker_buy_volume": 112.0, "taker_buy_quote": 20.384}, {"ts": 1773870420000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 656.38, "quote_volume": 119.46116, "trades": 4, "taker_buy_volume": 656.38, "taker_buy_quote": 119.46116}, {"ts": 1773870480000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1539.51, "quote_volume": 280.19082, "trades": 8, "taker_buy_volume": 1539.51, "taker_buy_quote": 280.19082}, {"ts": 1773870540000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 525.4, "quote_volume": 95.6228, "trades": 2, "taker_buy_volume": 525.4, "taker_buy_quote": 95.6228}, {"ts": 1773870600000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 943.95, "quote_volume": 171.7989, "trades": 5, "taker_buy_volume": 943.95, "taker_buy_quote": 171.7989}, {"ts": 1773870660000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 144.62, "quote_volume": 26.30757, "trades": 2, "taker_buy_volume": 131.35, "taker_buy_quote": 23.9057}, {"ts": 1773870720000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 130.98, "quote_volume": 23.70738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870780000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773870840000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 140439.07, "quote_volume": 25559.90488, "trades": 81, "taker_buy_volume": 138298.08, "taker_buy_quote": 25170.25056}, {"ts": 1773870900000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 5453.73, "quote_volume": 993.24956, "trades": 29, "taker_buy_volume": 670.7, "taker_buy_quote": 122.7381}, {"ts": 1773870960000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 7.2, "quote_volume": 1.3176, "trades": 1, "taker_buy_volume": 7.2, "taker_buy_quote": 1.3176}, {"ts": 1773871020000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 14152.13, "quote_volume": 2589.82898, "trades": 10, "taker_buy_volume": 14141.32, "taker_buy_quote": 2587.86156}, {"ts": 1773871080000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 269.03, "quote_volume": 49.08688, "trades": 2, "taker_buy_volume": 123.42, "taker_buy_quote": 22.58586}, {"ts": 1773871140000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 315.48, "quote_volume": 57.41736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871200000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 13329.81, "quote_volume": 2426.02542, "trades": 30, "taker_buy_volume": 399.81, "taker_buy_quote": 72.76542}, {"ts": 1773871260000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 37837.81, "quote_volume": 6857.98073, "trades": 62, "taker_buy_volume": 26677.92, "taker_buy_quote": 4838.04064}, {"ts": 1773871320000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 70.0, "quote_volume": 12.67, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871380000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 327.5, "quote_volume": 59.2775, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871440000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 323.77, "quote_volume": 58.60237, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871500000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 1267.86, "quote_volume": 229.75766, "trades": 3, "taker_buy_volume": 275.0, "taker_buy_quote": 50.05}, {"ts": 1773871560000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 237485.16, "quote_volume": 42984.81396, "trades": 137, "taker_buy_volume": 168306.43, "taker_buy_quote": 30463.46383}, {"ts": 1773871620000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871680000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 138.07, "quote_volume": 24.99067, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871740000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 261.96, "quote_volume": 47.41476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871800000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871860000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 132.45, "quote_volume": 23.97345, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871920000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 200.0, "quote_volume": 36.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773871980000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 104.34, "quote_volume": 18.98988, "trades": 1, "taker_buy_volume": 104.34, "taker_buy_quote": 18.98988}, {"ts": 1773872040000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 6762.76, "quote_volume": 1230.36939, "trades": 21, "taker_buy_volume": 6309.83, "taker_buy_quote": 1148.38906}, {"ts": 1773872100000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 191.16, "quote_volume": 34.63457, "trades": 3, "taker_buy_volume": 34.61, "taker_buy_quote": 6.29902}, {"ts": 1773872160000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773872220000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 528.15, "quote_volume": 95.99232, "trades": 2, "taker_buy_volume": 397.17, "taker_buy_quote": 72.28494}, {"ts": 1773872280000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 261.96, "quote_volume": 47.67672, "trades": 2, "taker_buy_volume": 261.96, "taker_buy_quote": 47.67672}, {"ts": 1773872340000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 869.61, "quote_volume": 157.59632, "trades": 3, "taker_buy_volume": 196.91, "taker_buy_quote": 35.83762}, {"ts": 1773872400000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 110.85, "quote_volume": 20.16532, "trades": 2, "taker_buy_volume": 101.47, "taker_buy_quote": 18.46754}, {"ts": 1773872460000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 715.36, "quote_volume": 129.48016, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773872520000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 1468.18, "quote_volume": 265.76833, "trades": 5, "taker_buy_volume": 27.75, "taker_buy_quote": 5.0505}, {"ts": 1773872580000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 12.26, "quote_volume": 2.23132, "trades": 1, "taker_buy_volume": 12.26, "taker_buy_quote": 2.23132}, {"ts": 1773872640000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773872700000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773872760000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773872820000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773872880000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 4138.66, "quote_volume": 753.23612, "trades": 2, "taker_buy_volume": 4138.66, "taker_buy_quote": 753.23612}, {"ts": 1773872940000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 130.98, "quote_volume": 23.83836, "trades": 1, "taker_buy_volume": 130.98, "taker_buy_quote": 23.83836}, {"ts": 1773873000000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1441.52, "quote_volume": 262.35664, "trades": 5, "taker_buy_volume": 1441.52, "taker_buy_quote": 262.35664}, {"ts": 1773873060000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873120000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873180000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873240000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873300000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873360000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 28.28, "quote_volume": 5.14696, "trades": 1, "taker_buy_volume": 28.28, "taker_buy_quote": 5.14696}, {"ts": 1773873420000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873480000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 2087.91, "quote_volume": 379.99962, "trades": 1, "taker_buy_volume": 2087.91, "taker_buy_quote": 379.99962}, {"ts": 1773873540000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873600000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 110.0, "quote_volume": 20.02, "trades": 1, "taker_buy_volume": 110.0, "taker_buy_quote": 20.02}, {"ts": 1773873660000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 345928.22, "quote_volume": 62613.00782, "trades": 70, "taker_buy_volume": 4814.94, "taker_buy_quote": 871.50414}, {"ts": 1773873720000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 36309.91, "quote_volume": 6572.10104, "trades": 27, "taker_buy_volume": 36300.53, "taker_buy_quote": 6570.40326}, {"ts": 1773873780000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 3987.14, "quote_volume": 721.72728, "trades": 4, "taker_buy_volume": 54.94, "taker_buy_quote": 9.99908}, {"ts": 1773873840000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873900000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773873960000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874020000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874080000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874140000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 3571.42, "quote_volume": 649.99844, "trades": 1, "taker_buy_volume": 3571.42, "taker_buy_quote": 649.99844}, {"ts": 1773874200000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 205479.77, "quote_volume": 37397.31814, "trades": 48, "taker_buy_volume": 205392.59, "taker_buy_quote": 37381.45138}, {"ts": 1773874260000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 85260.01, "quote_volume": 15517.29815, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874320000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874380000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874440000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 424.82, "quote_volume": 77.31724, "trades": 2, "taker_buy_volume": 424.82, "taker_buy_quote": 77.31724}, {"ts": 1773874500000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 1406.8, "quote_volume": 255.80638, "trades": 4, "taker_buy_volume": 1175.58, "taker_buy_quote": 213.95556}, {"ts": 1773874560000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874620000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 13.64, "quote_volume": 2.46884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874680000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874740000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 130.98, "quote_volume": 23.70738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874800000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874860000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874920000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 156.62, "quote_volume": 28.34822, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773874980000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875040000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 27.62, "quote_volume": 4.99922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875100000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 654.9, "quote_volume": 118.5369, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875160000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 1447.31, "quote_volume": 261.96964, "trades": 6, "taker_buy_volume": 6.53, "taker_buy_quote": 1.18846}, {"ts": 1773875220000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 39.22, "quote_volume": 7.09882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875280000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 95.76, "quote_volume": 17.33256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875340000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 130.98, "quote_volume": 23.70738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875400000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 49.99, "quote_volume": 9.09818, "trades": 1, "taker_buy_volume": 49.99, "taker_buy_quote": 9.09818}, {"ts": 1773875460000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 36216.31, "quote_volume": 6555.15211, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875520000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 5506.92, "quote_volume": 996.75252, "trades": 5, "taker_buy_volume": 5506.92, "taker_buy_quote": 996.75252}, {"ts": 1773875580000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 130.98, "quote_volume": 23.70738, "trades": 1, "taker_buy_volume": 130.98, "taker_buy_quote": 23.70738}, {"ts": 1773875640000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875700000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875760000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875820000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 30810.75, "quote_volume": 5546.06832, "trades": 6, "taker_buy_volume": 133.32, "taker_buy_quote": 24.13092}, {"ts": 1773875880000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 228.58, "quote_volume": 41.1444, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773875940000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1580.52, "quote_volume": 284.4936, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876000000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 35.0, "quote_volume": 6.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876060000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 5018.02, "quote_volume": 903.2436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876120000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876180000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1216.54, "quote_volume": 218.9772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876240000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876300000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1298.42, "quote_volume": 233.7156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876360000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 14.13, "quote_volume": 2.5434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876420000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 90.55, "quote_volume": 16.31004, "trades": 3, "taker_buy_volume": 11.04, "taker_buy_quote": 1.99824}, {"ts": 1773876480000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876540000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 380.04, "quote_volume": 68.4072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876600000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 60.01, "quote_volume": 10.86181, "trades": 1, "taker_buy_volume": 60.01, "taker_buy_quote": 10.86181}, {"ts": 1773876660000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 104036.74, "quote_volume": 18830.64994, "trades": 33, "taker_buy_volume": 102474.25, "taker_buy_quote": 18547.83925}, {"ts": 1773876720000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 73083.87, "quote_volume": 13228.18047, "trades": 32, "taker_buy_volume": 44.17, "taker_buy_quote": 7.99477}, {"ts": 1773876780000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 3324.87, "quote_volume": 601.80147, "trades": 7, "taker_buy_volume": 3324.87, "taker_buy_quote": 601.80147}, {"ts": 1773876840000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 131.34, "quote_volume": 23.77254, "trades": 1, "taker_buy_volume": 131.34, "taker_buy_quote": 23.77254}, {"ts": 1773876900000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773876960000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 316.76, "quote_volume": 57.33356, "trades": 3, "taker_buy_volume": 316.76, "taker_buy_quote": 57.33356}, {"ts": 1773877020000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 48.03, "quote_volume": 8.69343, "trades": 1, "taker_buy_volume": 48.03, "taker_buy_quote": 8.69343}, {"ts": 1773877080000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 227.09, "quote_volume": 41.10329, "trades": 1, "taker_buy_volume": 227.09, "taker_buy_quote": 41.10329}, {"ts": 1773877140000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 70.87, "quote_volume": 12.7566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877200000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 5.55, "quote_volume": 0.999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877260000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 658.55, "quote_volume": 118.539, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877320000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 193305.76, "quote_volume": 34795.0368, "trades": 78, "taker_buy_volume": 42286.14, "taker_buy_quote": 7611.5052}, {"ts": 1773877380000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 2364.04, "quote_volume": 426.04766, "trades": 6, "taker_buy_volume": 520.46, "taker_buy_quote": 94.20326}, {"ts": 1773877440000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877500000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 192219.95, "quote_volume": 34598.98128, "trades": 89, "taker_buy_volume": 97848.75, "taker_buy_quote": 17612.775}, {"ts": 1773877560000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 314980.26, "quote_volume": 56696.4468, "trades": 97, "taker_buy_volume": 241055.59, "taker_buy_quote": 43390.0062}, {"ts": 1773877620000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 32146.95, "quote_volume": 5786.451, "trades": 16, "taker_buy_volume": 32146.95, "taker_buy_quote": 5786.451}, {"ts": 1773877680000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 2111.49, "quote_volume": 380.0682, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877740000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 942.47, "quote_volume": 170.32291, "trades": 3, "taker_buy_volume": 678.31, "taker_buy_quote": 122.77411}, {"ts": 1773877800000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877860000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 263.42, "quote_volume": 47.67902, "trades": 2, "taker_buy_volume": 263.42, "taker_buy_quote": 47.67902}, {"ts": 1773877920000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773877980000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773878040000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773878100000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 305.11, "quote_volume": 55.05151, "trades": 3, "taker_buy_volume": 131.71, "taker_buy_quote": 23.83951}, {"ts": 1773878160000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773878220000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 263.42, "quote_volume": 47.4156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773878280000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 193.84, "quote_volume": 35.08504, "trades": 1, "taker_buy_volume": 193.84, "taker_buy_quote": 35.08504}, {"ts": 1773878340000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 395.13, "quote_volume": 71.51853, "trades": 2, "taker_buy_volume": 395.13, "taker_buy_quote": 71.51853}, {"ts": 1773878400000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1005.23, "quote_volume": 181.94663, "trades": 5, "taker_buy_volume": 1005.23, "taker_buy_quote": 181.94663}, {"ts": 1773878460000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 131.71, "quote_volume": 23.83951, "trades": 1, "taker_buy_volume": 131.71, "taker_buy_quote": 23.83951}, {"ts": 1773878520000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773878580000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773878640000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773878700000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773878760000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773878820000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 518.18, "quote_volume": 93.79058, "trades": 1, "taker_buy_volume": 518.18, "taker_buy_quote": 93.79058}, {"ts": 1773878880000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773878940000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879000000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 415.69, "quote_volume": 74.8242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879060000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 2046.6, "quote_volume": 368.39358, "trades": 6, "taker_buy_volume": 5.58, "taker_buy_quote": 1.00998}, {"ts": 1773879120000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 112608.02, "quote_volume": 20382.05162, "trades": 61, "taker_buy_volume": 17832.49, "taker_buy_quote": 3227.68069}, {"ts": 1773879180000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 258175.88, "quote_volume": 46716.66058, "trades": 50, "taker_buy_volume": 169506.97, "taker_buy_quote": 30680.76157}, {"ts": 1773879240000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 79632.99, "quote_volume": 14413.57119, "trades": 23, "taker_buy_volume": 79632.99, "taker_buy_quote": 14413.57119}, {"ts": 1773879300000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 4014.19, "quote_volume": 728.34906, "trades": 6, "taker_buy_volume": 1780.67, "taker_buy_quote": 324.08194}, {"ts": 1773879360000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 130.98, "quote_volume": 23.83836, "trades": 1, "taker_buy_volume": 130.98, "taker_buy_quote": 23.83836}, {"ts": 1773879420000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 339.11, "quote_volume": 61.37891, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879480000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 744.45, "quote_volume": 135.41944, "trades": 4, "taker_buy_volume": 673.99, "taker_buy_quote": 122.66618}, {"ts": 1773879540000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879600000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879660000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879720000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879780000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1364.31, "quote_volume": 246.94011, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879840000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 442.56, "quote_volume": 80.1519, "trades": 3, "taker_buy_volume": 48.54, "taker_buy_quote": 8.83428}, {"ts": 1773879900000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 19.62, "quote_volume": 3.55122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773879960000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 9.59, "quote_volume": 1.73579, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773880020000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773880080000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773880140000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773880200000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 6.98, "quote_volume": 1.27036, "trades": 1, "taker_buy_volume": 6.98, "taker_buy_quote": 1.27036}, {"ts": 1773880260000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773880320000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 899.4, "quote_volume": 163.6908, "trades": 1, "taker_buy_volume": 899.4, "taker_buy_quote": 163.6908}, {"ts": 1773880380000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773880440000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773880500000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 371.58, "quote_volume": 67.25598, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773880560000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 262.68, "quote_volume": 47.54508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773880620000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 68.87, "quote_volume": 12.46547, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773880680000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 268170.78, "quote_volume": 48538.91118, "trades": 109, "taker_buy_volume": 93548.2, "taker_buy_quote": 16932.2242}, {"ts": 1773880740000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 5280.98, "quote_volume": 954.89476, "trades": 7, "taker_buy_volume": 4318.36, "taker_buy_quote": 781.62316}, {"ts": 1773880800000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 33.33, "quote_volume": 6.03273, "trades": 1, "taker_buy_volume": 33.33, "taker_buy_quote": 6.03273}, {"ts": 1773880860000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 262.68, "quote_volume": 47.54508, "trades": 2, "taker_buy_volume": 262.68, "taker_buy_quote": 47.54508}, {"ts": 1773880920000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 131.71, "quote_volume": 23.83951, "trades": 1, "taker_buy_volume": 131.71, "taker_buy_quote": 23.83951}, {"ts": 1773880980000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773881040000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773881100000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773881160000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 35.85, "quote_volume": 6.48885, "trades": 1, "taker_buy_volume": 35.85, "taker_buy_quote": 6.48885}, {"ts": 1773881220000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773881280000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 4640.98, "quote_volume": 835.3764, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773881340000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 259717.45, "quote_volume": 46749.141, "trades": 89, "taker_buy_volume": 49177.82, "taker_buy_quote": 8852.0076}, {"ts": 1773881400000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 45017.35, "quote_volume": 8113.69119, "trades": 54, "taker_buy_volume": 23298.04, "taker_buy_quote": 4204.21539}, {"ts": 1773881460000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 7080.31, "quote_volume": 1275.4558, "trades": 16, "taker_buy_volume": 1000.0, "taker_buy_quote": 181.0}, {"ts": 1773881520000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 52364.7, "quote_volume": 9425.646, "trades": 35, "taker_buy_volume": 42556.14, "taker_buy_quote": 7660.1052}, {"ts": 1773881580000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 12819.78, "quote_volume": 2306.60884, "trades": 8, "taker_buy_volume": 11868.22, "taker_buy_quote": 2136.2796}, {"ts": 1773881640000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 5082.32, "quote_volume": 914.67467, "trades": 4, "taker_buy_volume": 4939.39, "taker_buy_quote": 889.0902}, {"ts": 1773881700000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 13385.37, "quote_volume": 2409.3666, "trades": 5, "taker_buy_volume": 13385.37, "taker_buy_quote": 2409.3666}, {"ts": 1773881760000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 12863.62, "quote_volume": 2315.44326, "trades": 12, "taker_buy_volume": 12855.28, "taker_buy_quote": 2313.9504}, {"ts": 1773881820000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 16917.99, "quote_volume": 3045.2382, "trades": 8, "taker_buy_volume": 16917.99, "taker_buy_quote": 3045.2382}, {"ts": 1773881880000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773881940000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773882000000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 126233.42, "quote_volume": 22722.0156, "trades": 63, "taker_buy_volume": 76168.92, "taker_buy_quote": 13710.4056}, {"ts": 1773882060000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 4729.96, "quote_volume": 851.3928, "trades": 7, "taker_buy_volume": 4729.96, "taker_buy_quote": 851.3928}, {"ts": 1773882120000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 33.0, "quote_volume": 5.94, "trades": 1, "taker_buy_volume": 33.0, "taker_buy_quote": 5.94}, {"ts": 1773882180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 226146.76, "quote_volume": 40480.27004, "trades": 55, "taker_buy_volume": 51923.09, "taker_buy_quote": 9294.23311}, {"ts": 1773882240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2937.28, "quote_volume": 525.77312, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773882300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 54869.17, "quote_volume": 9821.58143, "trades": 48, "taker_buy_volume": 1026.8, "taker_buy_quote": 183.7972}, {"ts": 1773882360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 80128.06, "quote_volume": 14342.92274, "trades": 55, "taker_buy_volume": 67953.43, "taker_buy_quote": 12163.66397}, {"ts": 1773882420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 531.28, "quote_volume": 95.09912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773882480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773882540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 265.64, "quote_volume": 47.54956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773882600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2497.23, "quote_volume": 447.00417, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773882660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2555.12, "quote_volume": 457.36648, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773882720000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 1231.29, "quote_volume": 220.56074, "trades": 5, "taker_buy_volume": 159.83, "taker_buy_quote": 28.7694}, {"ts": 1773882780000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 688.21, "quote_volume": 123.8778, "trades": 4, "taker_buy_volume": 688.21, "taker_buy_quote": 123.8778}, {"ts": 1773882840000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 537.62, "quote_volume": 96.7716, "trades": 4, "taker_buy_volume": 537.62, "taker_buy_quote": 96.7716}, {"ts": 1773882900000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 237.9, "quote_volume": 42.71655, "trades": 3, "taker_buy_volume": 132.45, "taker_buy_quote": 23.841}, {"ts": 1773882960000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 7.45, "quote_volume": 1.341, "trades": 1, "taker_buy_volume": 7.45, "taker_buy_quote": 1.341}, {"ts": 1773883020000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883080000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 92.47, "quote_volume": 16.6446, "trades": 1, "taker_buy_volume": 92.47, "taker_buy_quote": 16.6446}, {"ts": 1773883140000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 200.88, "quote_volume": 35.95752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1447.45, "quote_volume": 259.09355, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 132.45, "quote_volume": 23.70855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 265.27, "quote_volume": 47.48333, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 132.82, "quote_volume": 23.77478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 929.37, "quote_volume": 166.35723, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 144.12, "quote_volume": 25.79748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 452.69, "quote_volume": 81.03151, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773883980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 264.53, "quote_volume": 47.35087, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884280000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1475.83, "quote_volume": 265.6494, "trades": 2, "taker_buy_volume": 1475.83, "taker_buy_quote": 265.6494}, {"ts": 1773884340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 117.63, "quote_volume": 21.05577, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 455.0, "quote_volume": 81.445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884460000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 17802.34, "quote_volume": 3188.44299, "trades": 20, "taker_buy_volume": 1824.13, "taker_buy_quote": 328.3434}, {"ts": 1773884520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 662.25, "quote_volume": 118.54275, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 228.52, "quote_volume": 40.90508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 33.24, "quote_volume": 5.94996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 132.45, "quote_volume": 23.70855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 8.14, "quote_volume": 1.45706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773884940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 264.9, "quote_volume": 47.4171, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885000000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 29.63, "quote_volume": 5.3334, "trades": 1, "taker_buy_volume": 29.63, "taker_buy_quote": 5.3334}, {"ts": 1773885060000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 296.99, "quote_volume": 53.4582, "trades": 1, "taker_buy_volume": 296.99, "taker_buy_quote": 53.4582}, {"ts": 1773885120000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885180000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 211.97, "quote_volume": 37.94263, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2808.99, "quote_volume": 502.80921, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 132.08, "quote_volume": 23.64232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 126.19, "quote_volume": 22.58801, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 132.08, "quote_volume": 23.64232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1628.35, "quote_volume": 291.47465, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885660000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 3194.72, "quote_volume": 571.66115, "trades": 22, "taker_buy_volume": 846.42, "taker_buy_quote": 151.50918}, {"ts": 1773885720000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 972.9, "quote_volume": 173.57466, "trades": 2, "taker_buy_volume": 398.46, "taker_buy_quote": 71.32434}, {"ts": 1773885780000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 359.82, "quote_volume": 64.04796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885840000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885900000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773885960000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886020000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 436.69, "quote_volume": 77.73082, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886080000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 10.51, "quote_volume": 1.87078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886140000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 233164.07, "quote_volume": 41503.30808, "trades": 151, "taker_buy_volume": 144388.66, "taker_buy_quote": 25701.2851}, {"ts": 1773886200000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1869.1, "quote_volume": 332.6998, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886260000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886320000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 15.46, "quote_volume": 2.76734, "trades": 1, "taker_buy_volume": 15.46, "taker_buy_quote": 2.76734}, {"ts": 1773886440000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 2177.04, "quote_volume": 387.91195, "trades": 2, "taker_buy_volume": 398.83, "taker_buy_quote": 71.39057}, {"ts": 1773886500000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886560000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886620000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 690.92, "quote_volume": 123.12957, "trades": 5, "taker_buy_volume": 145.81, "taker_buy_quote": 26.09999}, {"ts": 1773886680000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 3651.08, "quote_volume": 650.76077, "trades": 8, "taker_buy_volume": 868.53, "taker_buy_quote": 155.46687}, {"ts": 1773886740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886860000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 412.98, "quote_volume": 73.51044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886920000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 266.38, "quote_volume": 47.41564, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773886980000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1503.93, "quote_volume": 269.20347, "trades": 2, "taker_buy_volume": 1503.93, "taker_buy_quote": 269.20347}, {"ts": 1773887100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 245.19, "quote_volume": 43.88901, "trades": 2, "taker_buy_volume": 245.19, "taker_buy_quote": 43.88901}, {"ts": 1773887160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 112.0, "quote_volume": 20.048, "trades": 1, "taker_buy_volume": 112.0, "taker_buy_quote": 20.048}, {"ts": 1773887220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 266.01, "quote_volume": 47.61579, "trades": 2, "taker_buy_volume": 266.01, "taker_buy_quote": 47.61579}, {"ts": 1773887520000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 2342.03, "quote_volume": 418.8766, "trades": 5, "taker_buy_volume": 1995.26, "taker_buy_quote": 357.15154}, {"ts": 1773887580000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 399.57, "quote_volume": 71.12346, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 558.65, "quote_volume": 99.99835, "trades": 1, "taker_buy_volume": 558.65, "taker_buy_quote": 99.99835}, {"ts": 1773887700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 133.19, "quote_volume": 23.84101, "trades": 1, "taker_buy_volume": 133.19, "taker_buy_quote": 23.84101}, {"ts": 1773887820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773887880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 399.2, "quote_volume": 71.4568, "trades": 1, "taker_buy_volume": 399.2, "taker_buy_quote": 71.4568}, {"ts": 1773887940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 133.19, "quote_volume": 23.84101, "trades": 1, "taker_buy_volume": 133.19, "taker_buy_quote": 23.84101}, {"ts": 1773888060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1330.05, "quote_volume": 238.07895, "trades": 4, "taker_buy_volume": 1330.05, "taker_buy_quote": 238.07895}, {"ts": 1773888120000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 173500.19, "quote_volume": 31056.17435, "trades": 104, "taker_buy_volume": 92258.36, "taker_buy_quote": 16514.24644}, {"ts": 1773888180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888240000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888300000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1732.01, "quote_volume": 308.29778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2557.86, "quote_volume": 455.29908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888420000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2000.0, "quote_volume": 356.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888480000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888540000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 39.87, "quote_volume": 7.09686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 505.61, "quote_volume": 90.50419, "trades": 1, "taker_buy_volume": 505.61, "taker_buy_quote": 90.50419}, {"ts": 1773888660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 615.24, "quote_volume": 110.12796, "trades": 2, "taker_buy_volume": 615.24, "taker_buy_quote": 110.12796}, {"ts": 1773888720000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888780000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 449.42, "quote_volume": 79.99676, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888840000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 2775.16, "quote_volume": 494.09021, "trades": 4, "taker_buy_volume": 111.73, "taker_buy_quote": 19.99967}, {"ts": 1773888900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773888960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889020000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 538.67, "quote_volume": 95.88326, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889080000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889140000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 265.27, "quote_volume": 47.21806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889200000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889260000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 3326.98, "quote_volume": 592.20244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889320000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 665.58, "quote_volume": 118.47324, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 37.91, "quote_volume": 6.78589, "trades": 1, "taker_buy_volume": 37.91, "taker_buy_quote": 6.78589}, {"ts": 1773889440000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 1337.84, "quote_volume": 238.4019, "trades": 3, "taker_buy_volume": 266.38, "taker_buy_quote": 47.68202}, {"ts": 1773889500000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 687.86, "quote_volume": 122.99375, "trades": 3, "taker_buy_volume": 554.67, "taker_buy_quote": 99.28593}, {"ts": 1773889560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889620000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 75.82, "quote_volume": 13.49596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889680000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 17.75, "quote_volume": 3.1595, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889740000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889800000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889860000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773889920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 567.0, "quote_volume": 101.493, "trades": 1, "taker_buy_volume": 567.0, "taker_buy_quote": 101.493}, {"ts": 1773889980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 21654.47, "quote_volume": 3876.15013, "trades": 4, "taker_buy_volume": 21654.47, "taker_buy_quote": 3876.15013}, {"ts": 1773890040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1520.8, "quote_volume": 272.2232, "trades": 4, "taker_buy_volume": 1520.8, "taker_buy_quote": 272.2232}, {"ts": 1773890100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 68448.94, "quote_volume": 12252.36026, "trades": 40, "taker_buy_volume": 68448.94, "taker_buy_quote": 12252.36026}, {"ts": 1773890160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2957.37, "quote_volume": 529.36923, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773890220000, "open": 0.179, "high": 0.181, "low": 0.179, "close": 0.181, "volume": 277398.7, "quote_volume": 49927.64782, "trades": 149, "taker_buy_volume": 139044.07, "taker_buy_quote": 25028.03204}, {"ts": 1773890280000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 4400.38, "quote_volume": 795.51985, "trades": 8, "taker_buy_volume": 3451.45, "taker_buy_quote": 624.71245}, {"ts": 1773890340000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 124549.09, "quote_volume": 22543.38529, "trades": 99, "taker_buy_volume": 85202.74, "taker_buy_quote": 15421.69594}, {"ts": 1773890400000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 36645.27, "quote_volume": 6632.85464, "trades": 24, "taker_buy_volume": 60.77, "taker_buy_quote": 11.06014}, {"ts": 1773890460000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 56362.56, "quote_volume": 10201.09909, "trades": 67, "taker_buy_volume": 50074.58, "taker_buy_quote": 9063.49898}, {"ts": 1773890520000, "open": 0.181, "high": 0.182, "low": 0.18, "close": 0.181, "volume": 115103.23, "quote_volume": 20830.19276, "trades": 100, "taker_buy_volume": 76333.71, "taker_buy_quote": 13816.45874}, {"ts": 1773890580000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 20876.99, "quote_volume": 3799.61218, "trades": 8, "taker_buy_volume": 20876.99, "taker_buy_quote": 3799.61218}, {"ts": 1773890640000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 156043.98, "quote_volume": 28244.15268, "trades": 27, "taker_buy_volume": 2389.91, "taker_buy_quote": 432.76601}, {"ts": 1773890700000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 70477.15, "quote_volume": 12756.70507, "trades": 24, "taker_buy_volume": 70477.15, "taker_buy_quote": 12756.70507}, {"ts": 1773890760000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 7100.15, "quote_volume": 1285.38911, "trades": 14, "taker_buy_volume": 261.96, "taker_buy_quote": 47.67672}, {"ts": 1773890820000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773890880000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 59862.51, "quote_volume": 10835.31431, "trades": 18, "taker_buy_volume": 59804.92, "taker_buy_quote": 10824.89052}, {"ts": 1773890940000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1050.36, "quote_volume": 190.11516, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891000000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 212996.11, "quote_volume": 38552.29591, "trades": 79, "taker_buy_volume": 81517.87, "taker_buy_quote": 14754.73447}, {"ts": 1773891060000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 7083.02, "quote_volume": 1275.6003, "trades": 5, "taker_buy_volume": 656.7, "taker_buy_quote": 118.8627}, {"ts": 1773891120000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 105457.89, "quote_volume": 18982.4202, "trades": 55, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891180000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 1856.69, "quote_volume": 333.99654, "trades": 6, "taker_buy_volume": 1649.03, "taker_buy_quote": 296.8254}, {"ts": 1773891240000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 75734.75, "quote_volume": 13631.5584, "trades": 47, "taker_buy_volume": 71776.34, "taker_buy_quote": 12919.7412}, {"ts": 1773891300000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 2982.34, "quote_volume": 535.7182, "trades": 2, "taker_buy_volume": 1879.34, "taker_buy_quote": 338.2812}, {"ts": 1773891360000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 264.16, "quote_volume": 47.5488, "trades": 1, "taker_buy_volume": 264.16, "taker_buy_quote": 47.5488}, {"ts": 1773891420000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 26.81, "quote_volume": 4.79899, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2515.07, "quote_volume": 450.19753, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891660000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 112032.02, "quote_volume": 20053.35688, "trades": 40, "taker_buy_volume": 27.93, "taker_buy_quote": 4.99947}, {"ts": 1773891720000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 190135.37, "quote_volume": 34034.23123, "trades": 57, "taker_buy_volume": 141873.99, "taker_buy_quote": 25395.44421}, {"ts": 1773891780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 6231.84, "quote_volume": 1115.49936, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773891840000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 312.8, "quote_volume": 56.04056, "trades": 2, "taker_buy_volume": 49.36, "taker_buy_quote": 8.8848}, {"ts": 1773891900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 84613.23, "quote_volume": 15145.76817, "trades": 31, "taker_buy_volume": 50515.86, "taker_buy_quote": 9042.33894}, {"ts": 1773891960000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 77600.45, "quote_volume": 13890.48733, "trades": 70, "taker_buy_volume": 33142.91, "taker_buy_quote": 5932.58767}, {"ts": 1773892020000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773892080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 94.76, "quote_volume": 16.96204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773892140000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 549.93, "quote_volume": 98.9874, "trades": 2, "taker_buy_volume": 549.93, "taker_buy_quote": 98.9874}, {"ts": 1773892200000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 1081.37, "quote_volume": 194.62483, "trades": 3, "taker_buy_volume": 1059.6, "taker_buy_quote": 190.728}, {"ts": 1773892260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773892320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773892380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773892440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773892500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773892560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773892620000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 113.57, "quote_volume": 20.3926, "trades": 2, "taker_buy_volume": 63.57, "taker_buy_quote": 11.4426}, {"ts": 1773892680000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 132.45, "quote_volume": 23.841, "trades": 1, "taker_buy_volume": 132.45, "taker_buy_quote": 23.841}, {"ts": 1773892740000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 132.45, "quote_volume": 23.841, "trades": 1, "taker_buy_volume": 132.45, "taker_buy_quote": 23.841}, {"ts": 1773892800000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773892860000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773892920000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773892980000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773893040000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1721.85, "quote_volume": 309.933, "trades": 3, "taker_buy_volume": 1721.85, "taker_buy_quote": 309.933}, {"ts": 1773893100000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 50.31, "quote_volume": 9.0558, "trades": 1, "taker_buy_volume": 50.31, "taker_buy_quote": 9.0558}, {"ts": 1773893160000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773893220000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 75625.98, "quote_volume": 13535.46422, "trades": 32, "taker_buy_volume": 2713.09, "taker_buy_quote": 485.64311}, {"ts": 1773893280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 79717.14, "quote_volume": 14269.36806, "trades": 32, "taker_buy_volume": 79647.42, "taker_buy_quote": 14256.88818}, {"ts": 1773893340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2782.93, "quote_volume": 498.14447, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773893400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773893460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 239.48, "quote_volume": 42.86692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773893520000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 271.89, "quote_volume": 48.9402, "trades": 1, "taker_buy_volume": 271.89, "taker_buy_quote": 48.9402}, {"ts": 1773893580000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 896.84, "quote_volume": 161.4312, "trades": 2, "taker_buy_volume": 896.84, "taker_buy_quote": 161.4312}, {"ts": 1773893640000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773893700000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773893760000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 55.55, "quote_volume": 9.999, "trades": 1, "taker_buy_volume": 55.55, "taker_buy_quote": 9.999}, {"ts": 1773893820000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773893880000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773893940000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773894000000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773894060000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773894120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 51802.73, "quote_volume": 9272.68867, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773894180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 793.25, "quote_volume": 141.99175, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773894240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1749.44, "quote_volume": 313.14976, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773894300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 134853.09, "quote_volume": 24138.70311, "trades": 144, "taker_buy_volume": 83559.89, "taker_buy_quote": 14957.22031}, {"ts": 1773894360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 132.82, "quote_volume": 23.77478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773894420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 71711.45, "quote_volume": 12836.34955, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773894480000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 125339.66, "quote_volume": 22435.90399, "trades": 44, "taker_buy_volume": 125339.66, "taker_buy_quote": 22435.90399}, {"ts": 1773894540000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773894600000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 61.56, "quote_volume": 11.0808, "trades": 1, "taker_buy_volume": 61.56, "taker_buy_quote": 11.0808}, {"ts": 1773894660000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773894720000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2543.38, "quote_volume": 455.26502, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773894780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2146.78, "quote_volume": 384.27362, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773894840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 191755.3, "quote_volume": 34324.1987, "trades": 37, "taker_buy_volume": 3780.38, "taker_buy_quote": 676.68802}, {"ts": 1773894900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 4250.24, "quote_volume": 760.79296, "trades": 5, "taker_buy_volume": 4250.24, "taker_buy_quote": 760.79296}, {"ts": 1773894960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 7.93, "quote_volume": 1.41947, "trades": 1, "taker_buy_volume": 7.93, "taker_buy_quote": 1.41947}, {"ts": 1773895020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773895080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773895140000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 37101.55, "quote_volume": 6604.10697, "trades": 9, "taker_buy_volume": 31.07, "taker_buy_quote": 5.56153}, {"ts": 1773895200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 140.37, "quote_volume": 25.12623, "trades": 2, "taker_buy_volume": 140.37, "taker_buy_quote": 25.12623}, {"ts": 1773895260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773895320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773895380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773895440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773895500000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 280.91, "quote_volume": 50.00198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773895560000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 665.95, "quote_volume": 118.5391, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773895620000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 266.38, "quote_volume": 47.41564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773895680000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2397.42, "quote_volume": 426.74076, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773895740000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 672.31, "quote_volume": 119.67754, "trades": 4, "taker_buy_volume": 6.36, "taker_buy_quote": 1.13844}, {"ts": 1773895800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 266.38, "quote_volume": 47.68202, "trades": 2, "taker_buy_volume": 266.38, "taker_buy_quote": 47.68202}, {"ts": 1773895860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1598.28, "quote_volume": 286.09212, "trades": 5, "taker_buy_volume": 1598.28, "taker_buy_quote": 286.09212}, {"ts": 1773895920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5062.32, "quote_volume": 906.15528, "trades": 1, "taker_buy_volume": 5062.32, "taker_buy_quote": 906.15528}, {"ts": 1773895980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773896040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773896100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773896160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773896220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773896280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773896340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773896400000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 62.79, "quote_volume": 11.17662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773896460000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 23431.38, "quote_volume": 4192.48955, "trades": 5, "taker_buy_volume": 21703.91, "taker_buy_quote": 3884.99989}, {"ts": 1773896520000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 11295.55, "quote_volume": 2010.6079, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773896580000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 23859.71, "quote_volume": 4247.02838, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773896640000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773896700000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773896760000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773896820000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 48.86, "quote_volume": 8.69708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773896880000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773896940000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 88870.13, "quote_volume": 15818.88314, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773897000000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 75632.06, "quote_volume": 13462.50668, "trades": 41, "taker_buy_volume": 67716.84, "taker_buy_quote": 12053.59752}, {"ts": 1773897060000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 4940.24, "quote_volume": 879.36272, "trades": 4, "taker_buy_volume": 4940.24, "taker_buy_quote": 879.36272}, {"ts": 1773897120000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 47275.63, "quote_volume": 8415.06214, "trades": 9, "taker_buy_volume": 47275.63, "taker_buy_quote": 8415.06214}, {"ts": 1773897180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773897240000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 1834.39, "quote_volume": 326.47319, "trades": 4, "taker_buy_volume": 1786.16, "taker_buy_quote": 317.93648}, {"ts": 1773897300000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773897360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 9262.57, "quote_volume": 1648.73746, "trades": 4, "taker_buy_volume": 9262.57, "taker_buy_quote": 1648.73746}, {"ts": 1773897420000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 10376.89, "quote_volume": 1837.83312, "trades": 2, "taker_buy_volume": 1123.59, "taker_buy_quote": 199.99902}, {"ts": 1773897480000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 210.0, "quote_volume": 37.24606, "trades": 2, "taker_buy_volume": 76.06, "taker_buy_quote": 13.53868}, {"ts": 1773897540000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 13.75, "quote_volume": 2.4475, "trades": 1, "taker_buy_volume": 13.75, "taker_buy_quote": 2.4475}, {"ts": 1773897600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773897660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773897720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773897780000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 6733.1, "quote_volume": 1191.7587, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773897840000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 267.88, "quote_volume": 47.41476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773897900000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 48036.67, "quote_volume": 8502.48259, "trades": 39, "taker_buy_volume": 41.32, "taker_buy_quote": 7.31364}, {"ts": 1773897960000, "open": 0.177, "high": 0.178, "low": 0.176, "close": 0.177, "volume": 160596.46, "quote_volume": 28426.43936, "trades": 85, "taker_buy_volume": 102634.33, "taker_buy_quote": 18167.2638}, {"ts": 1773898020000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 180780.58, "quote_volume": 31997.9745, "trades": 42, "taker_buy_volume": 64812.92, "taker_buy_quote": 11471.88684}, {"ts": 1773898080000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773898140000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2797.89, "quote_volume": 492.42864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773898200000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773898260000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773898320000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 8.0, "quote_volume": 1.416, "trades": 1, "taker_buy_volume": 8.0, "taker_buy_quote": 1.416}, {"ts": 1773898380000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1074.56, "quote_volume": 190.19712, "trades": 4, "taker_buy_volume": 1074.56, "taker_buy_quote": 190.19712}, {"ts": 1773898440000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773898500000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773898560000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773898620000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773898680000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773898740000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773898800000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 134.32, "quote_volume": 23.77464, "trades": 1, "taker_buy_volume": 134.32, "taker_buy_quote": 23.77464}, {"ts": 1773898860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 240640.02, "quote_volume": 42593.28354, "trades": 78, "taker_buy_volume": 235391.29, "taker_buy_quote": 41664.25833}, {"ts": 1773898920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 183.01, "quote_volume": 32.39277, "trades": 2, "taker_buy_volume": 183.01, "taker_buy_quote": 32.39277}, {"ts": 1773898980000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899040000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899100000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899160000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899220000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 5.95, "quote_volume": 1.0472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899280000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 24084.31, "quote_volume": 4262.92287, "trades": 28, "taker_buy_volume": 24007.21, "taker_buy_quote": 4249.27617}, {"ts": 1773899340000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 4488.73, "quote_volume": 794.56138, "trades": 7, "taker_buy_volume": 56.17, "taker_buy_quote": 9.99826}, {"ts": 1773899400000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1207.48, "quote_volume": 213.72396, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899460000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 669.72, "quote_volume": 118.54044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899520000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899580000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 268.64, "quote_volume": 47.54928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899640000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899700000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 26.03, "quote_volume": 4.60731, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899760000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 26.03, "quote_volume": 4.60731, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899820000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899880000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773899940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 357.74, "quote_volume": 63.31998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773900000000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 18.76, "quote_volume": 3.32052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773900060000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773900120000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 805.61, "quote_volume": 143.39858, "trades": 4, "taker_buy_volume": 805.61, "taker_buy_quote": 143.39858}, {"ts": 1773900180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773900240000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773900300000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 167811.43, "quote_volume": 29702.62311, "trades": 40, "taker_buy_volume": 76171.43, "taker_buy_quote": 13482.34311}, {"ts": 1773900360000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 61799.22, "quote_volume": 10935.70134, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773900420000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 263189.78, "quote_volume": 46584.59106, "trades": 99, "taker_buy_volume": 128665.41, "taker_buy_quote": 22773.77757}, {"ts": 1773900480000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 7027.73, "quote_volume": 1243.90821, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773900540000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773900600000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773900660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 280.62, "quote_volume": 49.95036, "trades": 1, "taker_buy_volume": 280.62, "taker_buy_quote": 49.95036}, {"ts": 1773900720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773900780000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 477.11, "quote_volume": 84.92558, "trades": 2, "taker_buy_volume": 477.11, "taker_buy_quote": 84.92558}, {"ts": 1773900840000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773900900000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773900960000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 200.0, "quote_volume": 35.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773901020000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773901080000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773901140000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 277.5, "quote_volume": 49.1175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773901200000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 332.67, "quote_volume": 58.88259, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773901260000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773901320000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 7.42, "quote_volume": 1.32076, "trades": 1, "taker_buy_volume": 7.42, "taker_buy_quote": 1.32076}, {"ts": 1773901380000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773901440000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 119546.85, "quote_volume": 21159.79245, "trades": 64, "taker_buy_volume": 65567.82, "taker_buy_quote": 11605.50414}, {"ts": 1773901500000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 38907.43, "quote_volume": 6887.00941, "trades": 15, "taker_buy_volume": 38907.43, "taker_buy_quote": 6887.00941}, {"ts": 1773901560000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 3665.71, "quote_volume": 649.50372, "trades": 12, "taker_buy_volume": 673.05, "taker_buy_quote": 119.8029}, {"ts": 1773901620000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 194865.17, "quote_volume": 34491.13509, "trades": 50, "taker_buy_volume": 111311.87, "taker_buy_quote": 19702.20099}, {"ts": 1773901680000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 50646.9, "quote_volume": 8964.5013, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773901740000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 142.01, "quote_volume": 25.12011, "trades": 3, "taker_buy_volume": 126.35, "taker_buy_quote": 22.36395}, {"ts": 1773901800000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773901860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773901920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 10.42, "quote_volume": 1.84434, "trades": 1, "taker_buy_volume": 10.42, "taker_buy_quote": 1.84434}, {"ts": 1773901980000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773902040000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 28.66, "quote_volume": 5.07282, "trades": 1, "taker_buy_volume": 28.66, "taker_buy_quote": 5.07282}, {"ts": 1773902100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 88.41, "quote_volume": 15.56016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773902160000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1228.11, "quote_volume": 216.14736, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773902220000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773902280000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 897.35, "quote_volume": 157.9336, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773902340000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 192134.47, "quote_volume": 34007.80119, "trades": 31, "taker_buy_volume": 191721.04, "taker_buy_quote": 33934.62408}, {"ts": 1773902400000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 2014.04, "quote_volume": 356.48508, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773902460000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773902520000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 134.32, "quote_volume": 23.77464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773902580000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 134.32, "quote_volume": 23.77464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773902640000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1242.52, "quote_volume": 219.92604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773902700000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1895.8, "quote_volume": 335.5566, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773902760000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 1041.11, "quote_volume": 184.32139, "trades": 2, "taker_buy_volume": 44.92, "taker_buy_quote": 7.99576}, {"ts": 1773902820000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 268.26, "quote_volume": 47.75028, "trades": 2, "taker_buy_volume": 268.26, "taker_buy_quote": 47.75028}, {"ts": 1773902880000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 402.96, "quote_volume": 71.72688, "trades": 2, "taker_buy_volume": 402.96, "taker_buy_quote": 71.72688}, {"ts": 1773902940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 662.23, "quote_volume": 117.21471, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773903000000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 2372.2, "quote_volume": 419.89394, "trades": 6, "taker_buy_volume": 14.54, "taker_buy_quote": 2.58812}, {"ts": 1773903060000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 3767.31, "quote_volume": 667.03401, "trades": 9, "taker_buy_volume": 220.14, "taker_buy_quote": 39.18492}, {"ts": 1773903120000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 65.09, "quote_volume": 11.52093, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773903180000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1611.84, "quote_volume": 285.29568, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773903240000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773903300000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 671.92, "quote_volume": 118.96915, "trades": 3, "taker_buy_volume": 39.31, "taker_buy_quote": 6.99718}, {"ts": 1773903360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773903420000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 218.93, "quote_volume": 38.75061, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773903480000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773903540000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 2287.59, "quote_volume": 404.90343, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773903600000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 5833.54, "quote_volume": 1032.53658, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773903660000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 44684.83, "quote_volume": 7909.21491, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773903720000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 25900.59, "quote_volume": 4582.14185, "trades": 30, "taker_buy_volume": 23638.01, "taker_buy_quote": 4183.92777}, {"ts": 1773903780000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 54758.6, "quote_volume": 9692.2602, "trades": 25, "taker_buy_volume": 11621.42, "taker_buy_quote": 2056.99134}, {"ts": 1773903840000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773903900000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 13583.31, "quote_volume": 2403.87931, "trades": 36, "taker_buy_volume": 13160.42, "taker_buy_quote": 2329.39434}, {"ts": 1773903960000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 22658.56, "quote_volume": 4009.3418, "trades": 21, "taker_buy_volume": 1435.05, "taker_buy_quote": 254.00385}, {"ts": 1773904020000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 5762.79, "quote_volume": 1014.25104, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773904080000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2554.44, "quote_volume": 449.58144, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773904140000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 250.0, "quote_volume": 44.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773904200000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 36143.05, "quote_volume": 6361.349, "trades": 7, "taker_buy_volume": 172.2, "taker_buy_quote": 30.4794}, {"ts": 1773904260000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 317957.78, "quote_volume": 55960.56928, "trades": 126, "taker_buy_volume": 169922.84, "taker_buy_quote": 29906.41984}, {"ts": 1773904320000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 3109.56, "quote_volume": 550.12272, "trades": 3, "taker_buy_volume": 2840.16, "taker_buy_quote": 502.70832}, {"ts": 1773904380000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 56.65, "quote_volume": 9.9704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773904440000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1175.47, "quote_volume": 206.88272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773904500000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 65872.84, "quote_volume": 11592.93186, "trades": 66, "taker_buy_volume": 15769.7, "taker_buy_quote": 2775.4672}, {"ts": 1773904560000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 4742.26, "quote_volume": 834.62103, "trades": 5, "taker_buy_volume": 4725.53, "taker_buy_quote": 831.69328}, {"ts": 1773904620000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2014.78, "quote_volume": 352.5865, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773904680000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 68.45, "quote_volume": 12.03041, "trades": 2, "taker_buy_volume": 51.66, "taker_buy_quote": 9.09216}, {"ts": 1773904740000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 135.47, "quote_volume": 23.70725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773904800000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 692.14, "quote_volume": 121.41023, "trades": 2, "taker_buy_volume": 285.73, "taker_buy_quote": 50.28848}, {"ts": 1773904860000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773904920000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773904980000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 361925.3, "quote_volume": 63325.45873, "trades": 127, "taker_buy_volume": 191657.47, "taker_buy_quote": 33540.05725}, {"ts": 1773905040000, "open": 0.175, "high": 0.176, "low": 0.174, "close": 0.175, "volume": 18864.37, "quote_volume": 3301.11915, "trades": 57, "taker_buy_volume": 10384.11, "taker_buy_quote": 1817.72057}, {"ts": 1773905100000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 224284.37, "quote_volume": 39469.83939, "trades": 71, "taker_buy_volume": 220074.64, "taker_buy_quote": 38733.13664}, {"ts": 1773905160000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 4332.29, "quote_volume": 766.27345, "trades": 5, "taker_buy_volume": 3790.41, "taker_buy_quote": 670.90257}, {"ts": 1773905220000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 2732.45, "quote_volume": 480.9882, "trades": 7, "taker_buy_volume": 77.0, "taker_buy_quote": 13.629}, {"ts": 1773905280000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773905340000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 134.7, "quote_volume": 23.7072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773905400000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 25239.37, "quote_volume": 4442.12912, "trades": 49, "taker_buy_volume": 8601.59, "taker_buy_quote": 1513.87984}, {"ts": 1773905460000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 21778.65, "quote_volume": 3833.0424, "trades": 29, "taker_buy_volume": 11004.85, "taker_buy_quote": 1936.8536}, {"ts": 1773905520000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 103227.03, "quote_volume": 18167.95728, "trades": 39, "taker_buy_volume": 60668.53, "taker_buy_quote": 10677.66128}, {"ts": 1773905580000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 4835.13, "quote_volume": 850.98288, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773905640000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 30.64, "quote_volume": 5.39264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773905700000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 909.53, "quote_volume": 160.07728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773905760000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 140551.94, "quote_volume": 24877.64902, "trades": 113, "taker_buy_volume": 89158.04, "taker_buy_quote": 15780.97308}, {"ts": 1773905820000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 1328.73, "quote_volume": 235.75595, "trades": 5, "taker_buy_volume": 570.74, "taker_buy_quote": 101.59172}, {"ts": 1773905880000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773905940000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 47.87, "quote_volume": 8.52086, "trades": 1, "taker_buy_volume": 47.87, "taker_buy_quote": 8.52086}, {"ts": 1773906000000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2490.68, "quote_volume": 443.34104, "trades": 7, "taker_buy_volume": 2490.68, "taker_buy_quote": 443.34104}, {"ts": 1773906060000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 134.32, "quote_volume": 23.90896, "trades": 1, "taker_buy_volume": 134.32, "taker_buy_quote": 23.90896}, {"ts": 1773906120000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 13034.27, "quote_volume": 2308.81157, "trades": 4, "taker_buy_volume": 1745.78, "taker_buy_quote": 310.74884}, {"ts": 1773906180000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773906240000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 139326.05, "quote_volume": 24660.71085, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773906300000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1076.46, "quote_volume": 190.53342, "trades": 2, "taker_buy_volume": 1076.46, "taker_buy_quote": 190.53342}, {"ts": 1773906360000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773906420000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773906480000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 275359.46, "quote_volume": 48463.26496, "trades": 74, "taker_buy_volume": 172559.27, "taker_buy_quote": 30370.43152}, {"ts": 1773906540000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 81451.1, "quote_volume": 14335.25038, "trades": 27, "taker_buy_volume": 81307.88, "taker_buy_quote": 14310.18688}, {"ts": 1773906600000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1210.02, "quote_volume": 212.96352, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773906660000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 56923.4, "quote_volume": 10018.5184, "trades": 45, "taker_buy_volume": 46713.68, "taker_buy_quote": 8221.60768}, {"ts": 1773906720000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 3367.65, "quote_volume": 592.76585, "trades": 8, "taker_buy_volume": 59.45, "taker_buy_quote": 10.52265}, {"ts": 1773906780000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773906840000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 141.24, "quote_volume": 24.99948, "trades": 1, "taker_buy_volume": 141.24, "taker_buy_quote": 24.99948}, {"ts": 1773906900000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 269.4, "quote_volume": 47.6838, "trades": 1, "taker_buy_volume": 269.4, "taker_buy_quote": 47.6838}, {"ts": 1773906960000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 404.1, "quote_volume": 71.5257, "trades": 4, "taker_buy_volume": 404.1, "taker_buy_quote": 71.5257}, {"ts": 1773907020000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 891.48, "quote_volume": 157.79196, "trades": 2, "taker_buy_volume": 891.48, "taker_buy_quote": 157.79196}, {"ts": 1773907080000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773907140000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 87243.57, "quote_volume": 15353.81868, "trades": 24, "taker_buy_volume": 1436.23, "taker_buy_quote": 252.77648}, {"ts": 1773907200000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 56930.06, "quote_volume": 10019.69056, "trades": 22, "taker_buy_volume": 56930.06, "taker_buy_quote": 10019.69056}, {"ts": 1773907260000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 11122.88, "quote_volume": 1957.62688, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773907320000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 50021.14, "quote_volume": 8803.72064, "trades": 49, "taker_buy_volume": 3712.82, "taker_buy_quote": 653.45632}, {"ts": 1773907380000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 5650.62, "quote_volume": 993.5863, "trades": 7, "taker_buy_volume": 4727.8, "taker_buy_quote": 832.0928}, {"ts": 1773907440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 135.47, "quote_volume": 23.70725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773907500000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 135.47, "quote_volume": 23.70725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773907560000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773907620000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773907680000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 1482.16, "quote_volume": 259.3855, "trades": 3, "taker_buy_volume": 7.5, "taker_buy_quote": 1.32}, {"ts": 1773907740000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773907800000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 350.32, "quote_volume": 61.306, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773907860000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1048.29, "quote_volume": 183.45075, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773907920000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773907980000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 61.98, "quote_volume": 10.90848, "trades": 1, "taker_buy_volume": 61.98, "taker_buy_quote": 10.90848}, {"ts": 1773908040000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 248.5, "quote_volume": 43.4875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773908100000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 245.49, "quote_volume": 42.96075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773908160000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773908220000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 890.97, "quote_volume": 155.91975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773908280000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773908340000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773908400000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 224.74, "quote_volume": 39.3295, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773908460000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2419.83, "quote_volume": 423.47025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773908520000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 149.27, "quote_volume": 26.12225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773908580000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 26192.24, "quote_volume": 4583.642, "trades": 43, "taker_buy_volume": 129.44, "taker_buy_quote": 22.652}, {"ts": 1773908640000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 130164.02, "quote_volume": 22785.4798, "trades": 28, "taker_buy_volume": 129969.74, "taker_buy_quote": 22751.4808}, {"ts": 1773908700000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 313.3, "quote_volume": 54.99095, "trades": 3, "taker_buy_volume": 163.45, "taker_buy_quote": 28.7672}, {"ts": 1773908760000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 197863.13, "quote_volume": 34626.04775, "trades": 76, "taker_buy_volume": 48166.4, "taker_buy_quote": 8429.12}, {"ts": 1773908820000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2749.18, "quote_volume": 481.1065, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773908880000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 406.41, "quote_volume": 71.12175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773908940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 135.47, "quote_volume": 23.70725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773909000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 350902.69, "quote_volume": 61407.97075, "trades": 81, "taker_buy_volume": 203709.36, "taker_buy_quote": 35649.138}, {"ts": 1773909060000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 90090.85, "quote_volume": 15765.89875, "trades": 25, "taker_buy_volume": 31750.27, "taker_buy_quote": 5556.29725}, {"ts": 1773909120000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 116089.73, "quote_volume": 20315.70275, "trades": 40, "taker_buy_volume": 5224.05, "taker_buy_quote": 914.20875}, {"ts": 1773909180000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 135.86, "quote_volume": 23.7755, "trades": 2, "taker_buy_volume": 135.86, "taker_buy_quote": 23.7755}, {"ts": 1773909240000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773909300000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 206.16, "quote_volume": 36.078, "trades": 1, "taker_buy_volume": 206.16, "taker_buy_quote": 36.078}, {"ts": 1773909360000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 103.02, "quote_volume": 18.0285, "trades": 1, "taker_buy_volume": 103.02, "taker_buy_quote": 18.0285}, {"ts": 1773909420000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 42234.88, "quote_volume": 7391.104, "trades": 16, "taker_buy_volume": 42223.51, "taker_buy_quote": 7389.11425}, {"ts": 1773909480000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1951.21, "quote_volume": 341.46175, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773909540000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773909600000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773909660000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 195291.82, "quote_volume": 34371.36032, "trades": 112, "taker_buy_volume": 114876.19, "taker_buy_quote": 20218.20944}, {"ts": 1773909720000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 119593.7, "quote_volume": 21057.69606, "trades": 117, "taker_buy_volume": 46957.9, "taker_buy_quote": 8273.79526}, {"ts": 1773909780000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 4956.31, "quote_volume": 871.00771, "trades": 18, "taker_buy_volume": 1367.66, "taker_buy_quote": 240.70816}, {"ts": 1773909840000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 192.5, "quote_volume": 33.6875, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773909900000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773909960000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1080.0, "quote_volume": 189.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773910020000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773910080000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773910140000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 208.52, "quote_volume": 36.69952, "trades": 2, "taker_buy_volume": 208.52, "taker_buy_quote": 36.69952}, {"ts": 1773910200000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 163356.39, "quote_volume": 28750.72464, "trades": 56, "taker_buy_volume": 135107.23, "taker_buy_quote": 23778.87248}, {"ts": 1773910260000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2972.54, "quote_volume": 523.16704, "trades": 5, "taker_buy_volume": 2972.54, "taker_buy_quote": 523.16704}, {"ts": 1773910320000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1352.36, "quote_volume": 238.01536, "trades": 1, "taker_buy_volume": 1352.36, "taker_buy_quote": 238.01536}, {"ts": 1773910380000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773910440000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 23273.72, "quote_volume": 4096.17472, "trades": 23, "taker_buy_volume": 23273.72, "taker_buy_quote": 4096.17472}, {"ts": 1773910500000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773910560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773910620000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773910680000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773910740000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773910800000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 8.99, "quote_volume": 1.58224, "trades": 1, "taker_buy_volume": 8.99, "taker_buy_quote": 1.58224}, {"ts": 1773910860000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 10152.56, "quote_volume": 1776.698, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773910920000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 3790.4, "quote_volume": 663.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773910980000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 7002.11, "quote_volume": 1225.36925, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911040000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 6495.27, "quote_volume": 1136.67225, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911100000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911160000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911220000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911280000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1270.16, "quote_volume": 223.54816, "trades": 3, "taker_buy_volume": 1270.16, "taker_buy_quote": 223.54816}, {"ts": 1773911340000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911400000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 51.83, "quote_volume": 9.12208, "trades": 2, "taker_buy_volume": 51.83, "taker_buy_quote": 9.12208}, {"ts": 1773911460000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911520000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 879.11, "quote_volume": 154.09836, "trades": 2, "taker_buy_volume": 254.11, "taker_buy_quote": 44.72336}, {"ts": 1773911580000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911640000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 298.92, "quote_volume": 52.33898, "trades": 3, "taker_buy_volume": 27.98, "taker_buy_quote": 4.92448}, {"ts": 1773911700000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 1784.78, "quote_volume": 312.74252, "trades": 5, "taker_buy_volume": 406.02, "taker_buy_quote": 71.45952}, {"ts": 1773911760000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911820000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 11.36, "quote_volume": 1.99936, "trades": 1, "taker_buy_volume": 11.36, "taker_buy_quote": 1.99936}, {"ts": 1773911880000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773911940000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773912000000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1136.36, "quote_volume": 199.99936, "trades": 1, "taker_buy_volume": 1136.36, "taker_buy_quote": 199.99936}, {"ts": 1773912060000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 94193.27, "quote_volume": 16578.01552, "trades": 31, "taker_buy_volume": 93836.98, "taker_buy_quote": 16515.30848}, {"ts": 1773912120000, "open": 0.176, "high": 0.178, "low": 0.176, "close": 0.177, "volume": 612549.29, "quote_volume": 108421.0189, "trades": 164, "taker_buy_volume": 183954.67, "taker_buy_quote": 32560.71711}, {"ts": 1773912180000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1060.75, "quote_volume": 187.75275, "trades": 5, "taker_buy_volume": 1060.75, "taker_buy_quote": 187.75275}, {"ts": 1773912240000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773912300000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 231326.03, "quote_volume": 40947.53221, "trades": 133, "taker_buy_volume": 143781.24, "taker_buy_quote": 25452.10438}, {"ts": 1773912360000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 1704.43, "quote_volume": 300.98206, "trades": 6, "taker_buy_volume": 1002.38, "taker_buy_quote": 177.42126}, {"ts": 1773912420000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773912480000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773912540000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 3643.56, "quote_volume": 644.91012, "trades": 1, "taker_buy_volume": 3643.56, "taker_buy_quote": 644.91012}, {"ts": 1773912600000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 35265.79, "quote_volume": 6242.21789, "trades": 25, "taker_buy_volume": 35265.79, "taker_buy_quote": 6242.21789}, {"ts": 1773912660000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 109323.6, "quote_volume": 19350.2772, "trades": 66, "taker_buy_volume": 48582.46, "taker_buy_quote": 8599.09542}, {"ts": 1773912720000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 50858.65, "quote_volume": 9001.98105, "trades": 61, "taker_buy_volume": 36181.08, "taker_buy_quote": 6404.05116}, {"ts": 1773912780000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 22945.3, "quote_volume": 4061.3181, "trades": 17, "taker_buy_volume": 22945.3, "taker_buy_quote": 4061.3181}, {"ts": 1773912840000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773912900000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 197.11, "quote_volume": 34.88847, "trades": 1, "taker_buy_volume": 197.11, "taker_buy_quote": 34.88847}, {"ts": 1773912960000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773913020000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773913080000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773913140000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 91965.31, "quote_volume": 16277.85987, "trades": 90, "taker_buy_volume": 86261.27, "taker_buy_quote": 15268.24479}, {"ts": 1773913200000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 173005.64, "quote_volume": 30621.99828, "trades": 141, "taker_buy_volume": 151205.58, "taker_buy_quote": 26763.38766}, {"ts": 1773913260000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773913320000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 702.72, "quote_volume": 124.38144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773913380000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773913440000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773913500000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773913560000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773913620000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773913680000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773913740000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773913800000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 56.42, "quote_volume": 9.98634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773913860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773913920000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 10000.0, "quote_volume": 1780.0, "trades": 1, "taker_buy_volume": 10000.0, "taker_buy_quote": 1780.0}, {"ts": 1773913980000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773914040000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773914100000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773914160000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773914220000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 133.94, "quote_volume": 23.84132, "trades": 1, "taker_buy_volume": 133.94, "taker_buy_quote": 23.84132}, {"ts": 1773914280000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773914340000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 32.52, "quote_volume": 5.75604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773914400000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 141.99, "quote_volume": 25.14028, "trades": 2, "taker_buy_volume": 8.05, "taker_buy_quote": 1.4329}, {"ts": 1773914460000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773914520000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773914580000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 7068.63, "quote_volume": 1251.14751, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773914640000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 917.54, "quote_volume": 162.40458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773914700000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773914760000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 2526.47, "quote_volume": 447.18519, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773914820000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 56888.85, "quote_volume": 10126.18928, "trades": 8, "taker_buy_volume": 56862.83, "taker_buy_quote": 10121.58374}, {"ts": 1773914880000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 535.76, "quote_volume": 95.36528, "trades": 8, "taker_buy_volume": 535.76, "taker_buy_quote": 95.36528}, {"ts": 1773914940000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 133.94, "quote_volume": 23.84132, "trades": 1, "taker_buy_volume": 133.94, "taker_buy_quote": 23.84132}, {"ts": 1773915000000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773915060000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 69.4, "quote_volume": 12.32369, "trades": 2, "taker_buy_volume": 39.89, "taker_buy_quote": 7.10042}, {"ts": 1773915120000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 817.95, "quote_volume": 144.9101, "trades": 8, "taker_buy_volume": 132.95, "taker_buy_quote": 23.6651}, {"ts": 1773915180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 206.61, "quote_volume": 36.77658, "trades": 3, "taker_buy_volume": 206.61, "taker_buy_quote": 36.77658}, {"ts": 1773915240000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773915300000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 147.26, "quote_volume": 26.19715, "trades": 2, "taker_buy_volume": 132.13, "taker_buy_quote": 23.51914}, {"ts": 1773915360000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 327.76, "quote_volume": 58.01352, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773915420000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773915480000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 66.45, "quote_volume": 11.76165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773915540000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 1213.75, "quote_volume": 216.03477, "trades": 3, "taker_buy_volume": 1201.02, "taker_buy_quote": 213.78156}, {"ts": 1773915600000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 130.3, "quote_volume": 23.0631, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773915660000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 262.41, "quote_volume": 46.44657, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773915720000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773915780000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 27.52, "quote_volume": 4.89856, "trades": 1, "taker_buy_volume": 27.52, "taker_buy_quote": 4.89856}, {"ts": 1773915840000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 262.43, "quote_volume": 46.71254, "trades": 2, "taker_buy_volume": 262.43, "taker_buy_quote": 46.71254}, {"ts": 1773915900000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 495.85, "quote_volume": 87.76545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773915960000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 327525.2, "quote_volume": 57971.7604, "trades": 68, "taker_buy_volume": 66240.29, "taker_buy_quote": 11724.53133}, {"ts": 1773916020000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 2226.41, "quote_volume": 394.07457, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773916080000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 40954.36, "quote_volume": 7248.89436, "trades": 72, "taker_buy_volume": 33.9, "taker_buy_quote": 6.0003}, {"ts": 1773916140000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 105.76, "quote_volume": 18.655, "trades": 2, "taker_buy_volume": 41.24, "taker_buy_quote": 7.29948}, {"ts": 1773916200000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773916260000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 520.31, "quote_volume": 92.09487, "trades": 1, "taker_buy_volume": 520.31, "taker_buy_quote": 92.09487}, {"ts": 1773916320000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 1355.62, "quote_volume": 239.50557, "trades": 5, "taker_buy_volume": 916.45, "taker_buy_quote": 162.21165}, {"ts": 1773916380000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 263.15, "quote_volume": 46.57755, "trades": 1, "taker_buy_volume": 263.15, "taker_buy_quote": 46.57755}, {"ts": 1773916440000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 84.46, "quote_volume": 14.90717, "trades": 3, "taker_buy_volume": 42.21, "taker_buy_quote": 7.47117}, {"ts": 1773916500000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 845.36, "quote_volume": 148.78336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773916560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 262.06, "quote_volume": 46.12256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773916620000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 131.03, "quote_volume": 23.06128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773916680000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 11.8, "quote_volume": 2.0768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773916740000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773916800000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 149187.88, "quote_volume": 26257.06688, "trades": 91, "taker_buy_volume": 75903.64, "taker_buy_quote": 13359.04064}, {"ts": 1773916860000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 36044.33, "quote_volume": 6343.17384, "trades": 19, "taker_buy_volume": 68.57, "taker_buy_quote": 12.06832}, {"ts": 1773916920000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 212730.43, "quote_volume": 37440.51568, "trades": 109, "taker_buy_volume": 138764.22, "taker_buy_quote": 24422.50272}, {"ts": 1773916980000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1040.51, "quote_volume": 183.12976, "trades": 1, "taker_buy_volume": 1040.51, "taker_buy_quote": 183.12976}, {"ts": 1773917040000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 131.4, "quote_volume": 23.1264, "trades": 1, "taker_buy_volume": 131.4, "taker_buy_quote": 23.1264}, {"ts": 1773917100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917160000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917220000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1988.63, "quote_volume": 349.99888, "trades": 1, "taker_buy_volume": 1988.63, "taker_buy_quote": 349.99888}, {"ts": 1773917280000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 1220.96, "quote_volume": 214.82646, "trades": 2, "taker_buy_volume": 1158.46, "taker_buy_quote": 203.88896}, {"ts": 1773917340000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917400000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 852.27, "quote_volume": 149.99952, "trades": 1, "taker_buy_volume": 852.27, "taker_buy_quote": 149.99952}, {"ts": 1773917460000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917520000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 56.81, "quote_volume": 9.99856, "trades": 1, "taker_buy_volume": 56.81, "taker_buy_quote": 9.99856}, {"ts": 1773917580000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917640000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917700000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 68.18, "quote_volume": 11.99968, "trades": 1, "taker_buy_volume": 68.18, "taker_buy_quote": 11.99968}, {"ts": 1773917760000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 281.68, "quote_volume": 49.294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917820000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1338.73, "quote_volume": 234.27775, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773917880000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 2156.93, "quote_volume": 377.49114, "trades": 5, "taker_buy_volume": 28.39, "taker_buy_quote": 4.99664}, {"ts": 1773917940000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773918000000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773918060000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 6974.71, "quote_volume": 1224.71666, "trades": 2, "taker_buy_volume": 4142.41, "taker_buy_quote": 729.06416}, {"ts": 1773918120000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 263.56, "quote_volume": 46.123, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773918180000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 154.5, "quote_volume": 27.192, "trades": 1, "taker_buy_volume": 154.5, "taker_buy_quote": 27.192}, {"ts": 1773918240000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 47.7, "quote_volume": 8.3952, "trades": 2, "taker_buy_volume": 47.7, "taker_buy_quote": 8.3952}, {"ts": 1773918300000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 228779.52, "quote_volume": 40036.416, "trades": 71, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773918360000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 17654.46, "quote_volume": 3089.5305, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773918420000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 31.14, "quote_volume": 5.4495, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773918480000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 129624.55, "quote_volume": 22684.29625, "trades": 45, "taker_buy_volume": 101888.3, "taker_buy_quote": 17830.4525}, {"ts": 1773918540000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 2592.3, "quote_volume": 455.17199, "trades": 6, "taker_buy_volume": 1519.49, "taker_buy_quote": 267.43024}, {"ts": 1773918600000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773918660000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773918720000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 41.87, "quote_volume": 7.32725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773918780000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773918840000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773918900000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773918960000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919020000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 610.04, "quote_volume": 106.757, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919080000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 159.67, "quote_volume": 27.94225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919140000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 263.19, "quote_volume": 46.05825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 131.41, "quote_volume": 22.99675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919260000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 85.47, "quote_volume": 15.04272, "trades": 1, "taker_buy_volume": 85.47, "taker_buy_quote": 15.04272}, {"ts": 1773919320000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 131.78, "quote_volume": 23.19328, "trades": 1, "taker_buy_volume": 131.78, "taker_buy_quote": 23.19328}, {"ts": 1773919380000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919440000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 645.21, "quote_volume": 113.55696, "trades": 1, "taker_buy_volume": 645.21, "taker_buy_quote": 113.55696}, {"ts": 1773919500000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 131.78, "quote_volume": 23.19328, "trades": 1, "taker_buy_volume": 131.78, "taker_buy_quote": 23.19328}, {"ts": 1773919620000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 2863.91, "quote_volume": 501.31603, "trades": 3, "taker_buy_volume": 131.78, "taker_buy_quote": 23.19328}, {"ts": 1773919680000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 131.78, "quote_volume": 23.0615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919740000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 187.14, "quote_volume": 32.7495, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919800000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 18.76, "quote_volume": 3.283, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919860000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 87.16, "quote_volume": 15.253, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919920000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773919980000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773920040000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 502.99, "quote_volume": 88.52624, "trades": 1, "taker_buy_volume": 502.99, "taker_buy_quote": 88.52624}, {"ts": 1773920100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 984.05, "quote_volume": 173.1928, "trades": 2, "taker_buy_volume": 984.05, "taker_buy_quote": 173.1928}, {"ts": 1773920160000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773920220000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 23.58, "quote_volume": 4.1265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773920280000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 851.0, "quote_volume": 148.925, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773920340000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 241396.18, "quote_volume": 42244.5615, "trades": 121, "taker_buy_volume": 84410.37, "taker_buy_quote": 14772.04475}, {"ts": 1773920400000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 40353.12, "quote_volume": 7061.796, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773920460000, "open": 0.175, "high": 0.176, "low": 0.174, "close": 0.176, "volume": 286881.53, "quote_volume": 50203.72407, "trades": 86, "taker_buy_volume": 171913.08, "taker_buy_quote": 30084.8174}, {"ts": 1773920520000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 222945.03, "quote_volume": 39015.18025, "trades": 126, "taker_buy_volume": 173002.84, "taker_buy_quote": 30275.497}, {"ts": 1773920580000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 7537.36, "quote_volume": 1319.038, "trades": 6, "taker_buy_volume": 7537.36, "taker_buy_quote": 1319.038}, {"ts": 1773920640000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 263.57, "quote_volume": 46.12475, "trades": 5, "taker_buy_volume": 263.57, "taker_buy_quote": 46.12475}, {"ts": 1773920700000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773920760000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773920820000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 485.11, "quote_volume": 84.53571, "trades": 3, "taker_buy_volume": 126.57, "taker_buy_quote": 22.14975}, {"ts": 1773920880000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 64.76, "quote_volume": 11.333, "trades": 2, "taker_buy_volume": 64.76, "taker_buy_quote": 11.333}, {"ts": 1773920940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921060000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921120000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 2054.1, "quote_volume": 357.4134, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921180000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921240000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 5854.47, "quote_volume": 1024.39038, "trades": 4, "taker_buy_volume": 5712.6, "taker_buy_quote": 999.705}, {"ts": 1773921300000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 215.0, "quote_volume": 37.625, "trades": 1, "taker_buy_volume": 215.0, "taker_buy_quote": 37.625}, {"ts": 1773921360000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 276.51, "quote_volume": 48.38925, "trades": 3, "taker_buy_volume": 276.51, "taker_buy_quote": 48.38925}, {"ts": 1773921420000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 2323.99, "quote_volume": 404.37426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921480000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 1340.77, "quote_volume": 234.50221, "trades": 2, "taker_buy_volume": 1208.23, "taker_buy_quote": 211.44025}, {"ts": 1773921540000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1101.08, "quote_volume": 192.689, "trades": 3, "taker_buy_volume": 1101.08, "taker_buy_quote": 192.689}, {"ts": 1773921600000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1142.85, "quote_volume": 199.99875, "trades": 2, "taker_buy_volume": 1142.85, "taker_buy_quote": 199.99875}, {"ts": 1773921660000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921720000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921780000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921840000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 5274.22, "quote_volume": 917.71428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773921900000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 108997.59, "quote_volume": 18965.58066, "trades": 71, "taker_buy_volume": 7425.91, "taker_buy_quote": 1292.10834}, {"ts": 1773921960000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 15356.03, "quote_volume": 2671.94922, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773922020000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 73772.52, "quote_volume": 12836.41848, "trades": 29, "taker_buy_volume": 59764.04, "taker_buy_quote": 10398.94296}, {"ts": 1773922080000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 539.33, "quote_volume": 93.84342, "trades": 4, "taker_buy_volume": 539.33, "taker_buy_quote": 93.84342}, {"ts": 1773922140000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 2388.59, "quote_volume": 415.61466, "trades": 3, "taker_buy_volume": 2388.59, "taker_buy_quote": 415.61466}, {"ts": 1773922200000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 2622.22, "quote_volume": 454.25681, "trades": 21, "taker_buy_volume": 612.75, "taker_buy_quote": 106.6185}, {"ts": 1773922260000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 685508.18, "quote_volume": 119268.96774, "trades": 227, "taker_buy_volume": 433877.75, "taker_buy_quote": 75494.7285}, {"ts": 1773922320000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 35114.37, "quote_volume": 6110.10353, "trades": 28, "taker_buy_volume": 35114.37, "taker_buy_quote": 6110.10353}, {"ts": 1773922380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773922440000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 54638.42, "quote_volume": 9507.08508, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773922500000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 208629.67, "quote_volume": 36301.56258, "trades": 84, "taker_buy_volume": 48327.64, "taker_buy_quote": 8409.00936}, {"ts": 1773922560000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 43911.26, "quote_volume": 7640.55924, "trades": 23, "taker_buy_volume": 43911.26, "taker_buy_quote": 7640.55924}, {"ts": 1773922620000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 4975.18, "quote_volume": 865.73846, "trades": 7, "taker_buy_volume": 57.14, "taker_buy_quote": 9.9995}, {"ts": 1773922680000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 824.8, "quote_volume": 143.5152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773922740000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773922800000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 872.24, "quote_volume": 151.76976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773922860000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773922920000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773922980000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 2190.88, "quote_volume": 381.21312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773923040000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 801.38, "quote_volume": 139.84312, "trades": 4, "taker_buy_volume": 403.0, "taker_buy_quote": 70.525}, {"ts": 1773923100000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773923160000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 66869.11, "quote_volume": 11635.22514, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773923220000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 72327.93, "quote_volume": 12585.11651, "trades": 39, "taker_buy_volume": 72214.16, "taker_buy_quote": 12565.32053}, {"ts": 1773923280000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 5847.34, "quote_volume": 1017.43716, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773923340000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 3745.51, "quote_volume": 651.71874, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773923400000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 43735.4, "quote_volume": 7609.9596, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773923460000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 192879.25, "quote_volume": 33560.9895, "trades": 71, "taker_buy_volume": 104115.49, "taker_buy_quote": 18116.09526}, {"ts": 1773923520000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 59722.39, "quote_volume": 10391.69586, "trades": 28, "taker_buy_volume": 59722.39, "taker_buy_quote": 10391.69586}, {"ts": 1773923580000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 74800.46, "quote_volume": 13015.28004, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773923640000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 4652.2, "quote_volume": 809.4828, "trades": 6, "taker_buy_volume": 4652.2, "taker_buy_quote": 809.4828}, {"ts": 1773923700000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 56992.11, "quote_volume": 9916.62714, "trades": 32, "taker_buy_volume": 26132.84, "taker_buy_quote": 4547.11416}, {"ts": 1773923760000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1063.36, "quote_volume": 185.02464, "trades": 3, "taker_buy_volume": 1063.36, "taker_buy_quote": 185.02464}, {"ts": 1773923820000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 724.13, "quote_volume": 125.99862, "trades": 1, "taker_buy_volume": 724.13, "taker_buy_quote": 125.99862}, {"ts": 1773923880000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 207197.25, "quote_volume": 36052.3215, "trades": 84, "taker_buy_volume": 61020.91, "taker_buy_quote": 10617.63834}, {"ts": 1773923940000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1483.96, "quote_volume": 258.20904, "trades": 3, "taker_buy_volume": 1483.96, "taker_buy_quote": 258.20904}, {"ts": 1773924000000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773924060000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773924120000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773924180000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 109.49, "quote_volume": 18.99924, "trades": 2, "taker_buy_volume": 57.47, "taker_buy_quote": 9.99978}, {"ts": 1773924240000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 933.07, "quote_volume": 161.42111, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773924300000, "open": 0.173, "high": 0.174, "low": 0.172, "close": 0.173, "volume": 394029.9, "quote_volume": 68157.80265, "trades": 178, "taker_buy_volume": 300359.3, "taker_buy_quote": 51962.26714}, {"ts": 1773924360000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 11233.44, "quote_volume": 1949.2708, "trades": 19, "taker_buy_volume": 5885.68, "taker_buy_quote": 1024.10832}, {"ts": 1773924420000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 46.24, "quote_volume": 7.99952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773924480000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773924540000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 4184.95, "quote_volume": 723.99635, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773924600000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 7163.64, "quote_volume": 1239.30972, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773924660000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 10305.26, "quote_volume": 1782.80998, "trades": 6, "taker_buy_volume": 10305.26, "taker_buy_quote": 1782.80998}, {"ts": 1773924720000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 152569.71, "quote_volume": 26248.15281, "trades": 79, "taker_buy_volume": 6162.69, "taker_buy_quote": 1066.14537}, {"ts": 1773924780000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 199448.45, "quote_volume": 34305.1334, "trades": 149, "taker_buy_volume": 102041.31, "taker_buy_quote": 17551.10532}, {"ts": 1773924840000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 3080.82, "quote_volume": 529.90104, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773924900000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 62.79, "quote_volume": 10.86267, "trades": 2, "taker_buy_volume": 62.79, "taker_buy_quote": 10.86267}, {"ts": 1773924960000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 134.07, "quote_volume": 23.19411, "trades": 1, "taker_buy_volume": 134.07, "taker_buy_quote": 23.19411}, {"ts": 1773925020000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773925080000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 285003.92, "quote_volume": 49020.67424, "trades": 122, "taker_buy_volume": 166232.78, "taker_buy_quote": 28592.03816}, {"ts": 1773925140000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 168751.45, "quote_volume": 29022.38964, "trades": 76, "taker_buy_volume": 1130.14, "taker_buy_quote": 194.38408}, {"ts": 1773925200000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 10770.09, "quote_volume": 1852.41542, "trades": 10, "taker_buy_volume": 10730.03, "taker_buy_quote": 1845.56516}, {"ts": 1773925260000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 324746.47, "quote_volume": 55836.14685, "trades": 137, "taker_buy_volume": 200145.4, "taker_buy_quote": 34425.0088}, {"ts": 1773925320000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 16031.06, "quote_volume": 2757.34232, "trades": 24, "taker_buy_volume": 1125.33, "taker_buy_quote": 193.55676}, {"ts": 1773925380000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 12839.37, "quote_volume": 2205.09167, "trades": 28, "taker_buy_volume": 9559.4, "taker_buy_quote": 1644.2168}, {"ts": 1773925440000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 6560.9, "quote_volume": 1128.6514, "trades": 31, "taker_buy_volume": 1627.11, "taker_buy_quote": 280.03952}, {"ts": 1773925500000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 488.74, "quote_volume": 84.45426, "trades": 2, "taker_buy_volume": 390.98, "taker_buy_quote": 67.63954}, {"ts": 1773925560000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 900.71, "quote_volume": 154.92212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773925620000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773925680000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 61.53, "quote_volume": 10.61206, "trades": 2, "taker_buy_volume": 28.9, "taker_buy_quote": 4.9997}, {"ts": 1773925740000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773925800000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 116322.35, "quote_volume": 20007.4442, "trades": 73, "taker_buy_volume": 35681.68, "taker_buy_quote": 6137.24896}, {"ts": 1773925860000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 7037.91, "quote_volume": 1210.52052, "trades": 8, "taker_buy_volume": 7037.91, "taker_buy_quote": 1210.52052}, {"ts": 1773925920000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773925980000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 145.38, "quote_volume": 24.85998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773926040000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 3289.25, "quote_volume": 562.46175, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773926100000, "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": 1773926160000, "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": 1773926220000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 124979.62, "quote_volume": 21371.51502, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773926280000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 12651.94, "quote_volume": 2163.48174, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773926340000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 4003.67, "quote_volume": 684.62757, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773926400000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 176258.77, "quote_volume": 30316.70844, "trades": 89, "taker_buy_volume": 127493.71, "taker_buy_quote": 21929.11812}, {"ts": 1773926460000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1232.39, "quote_volume": 211.97108, "trades": 19, "taker_buy_volume": 632.34, "taker_buy_quote": 108.76248}, {"ts": 1773926520000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 250.07, "quote_volume": 43.26211, "trades": 2, "taker_buy_volume": 250.07, "taker_buy_quote": 43.26211}, {"ts": 1773926580000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 181035.99, "quote_volume": 31138.19028, "trades": 68, "taker_buy_volume": 67010.2, "taker_buy_quote": 11525.7544}, {"ts": 1773926640000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 6805.78, "quote_volume": 1170.59416, "trades": 7, "taker_buy_volume": 6805.78, "taker_buy_quote": 1170.59416}, {"ts": 1773926700000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 535.14, "quote_volume": 92.04408, "trades": 3, "taker_buy_volume": 535.14, "taker_buy_quote": 92.04408}, {"ts": 1773926760000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 452.8, "quote_volume": 77.8816, "trades": 3, "taker_buy_volume": 452.8, "taker_buy_quote": 77.8816}, {"ts": 1773926820000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 61002.71, "quote_volume": 10492.46612, "trades": 38, "taker_buy_volume": 61002.71, "taker_buy_quote": 10492.46612}, {"ts": 1773926880000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 150718.99, "quote_volume": 25923.87398, "trades": 63, "taker_buy_volume": 80981.46, "taker_buy_quote": 13929.01882}, {"ts": 1773926940000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 51686.82, "quote_volume": 8941.81986, "trades": 37, "taker_buy_volume": 51686.82, "taker_buy_quote": 8941.81986}, {"ts": 1773927000000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 804.03, "quote_volume": 139.09719, "trades": 8, "taker_buy_volume": 804.03, "taker_buy_quote": 139.09719}, {"ts": 1773927060000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 29169.87, "quote_volume": 5046.38751, "trades": 5, "taker_buy_volume": 29169.87, "taker_buy_quote": 5046.38751}, {"ts": 1773927120000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773927180000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 5617.95, "quote_volume": 971.90535, "trades": 12, "taker_buy_volume": 5617.95, "taker_buy_quote": 971.90535}, {"ts": 1773927240000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 5311.8, "quote_volume": 918.9414, "trades": 6, "taker_buy_volume": 5311.8, "taker_buy_quote": 918.9414}, {"ts": 1773927300000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 2790.88, "quote_volume": 482.76936, "trades": 7, "taker_buy_volume": 2738.0, "taker_buy_quote": 473.674}, {"ts": 1773927360000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 445.84, "quote_volume": 76.74228, "trades": 3, "taker_buy_volume": 57.8, "taker_buy_quote": 9.9994}, {"ts": 1773927420000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 1111.0, "quote_volume": 191.25963, "trades": 4, "taker_buy_volume": 167.63, "taker_buy_quote": 28.99999}, {"ts": 1773927480000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 148.38, "quote_volume": 25.65543, "trades": 2, "taker_buy_volume": 134.07, "taker_buy_quote": 23.19411}, {"ts": 1773927540000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1296.86, "quote_volume": 223.05992, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773927600000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 191.97, "quote_volume": 33.07674, "trades": 2, "taker_buy_volume": 57.9, "taker_buy_quote": 10.0167}, {"ts": 1773927660000, "open": 0.172, "high": 0.174, "low": 0.172, "close": 0.174, "volume": 189085.11, "quote_volume": 32711.82482, "trades": 100, "taker_buy_volume": 105597.97, "taker_buy_quote": 18269.20872}, {"ts": 1773927720000, "open": 0.174, "high": 0.176, "low": 0.174, "close": 0.175, "volume": 557701.82, "quote_volume": 97438.50911, "trades": 291, "taker_buy_volume": 370429.18, "taker_buy_quote": 64677.97514}, {"ts": 1773927780000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 83514.65, "quote_volume": 14647.79576, "trades": 29, "taker_buy_volume": 82731.84, "taker_buy_quote": 14510.80401}, {"ts": 1773927840000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 7031.96, "quote_volume": 1231.82605, "trades": 21, "taker_buy_volume": 1233.05, "taker_buy_quote": 217.0168}, {"ts": 1773927900000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 105197.41, "quote_volume": 18409.54675, "trades": 65, "taker_buy_volume": 35822.74, "taker_buy_quote": 6268.9795}, {"ts": 1773927960000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 2056.36, "quote_volume": 359.79171, "trades": 6, "taker_buy_volume": 1985.07, "taker_buy_quote": 347.38725}, {"ts": 1773928020000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 44811.56, "quote_volume": 7797.21144, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773928080000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 44262.91, "quote_volume": 7701.74634, "trades": 76, "taker_buy_volume": 36582.51, "taker_buy_quote": 6365.35674}, {"ts": 1773928140000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 62113.57, "quote_volume": 10869.87475, "trades": 112, "taker_buy_volume": 19117.87, "taker_buy_quote": 3345.62725}, {"ts": 1773928200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 9936.74, "quote_volume": 1738.9295, "trades": 44, "taker_buy_volume": 6273.9, "taker_buy_quote": 1097.9325}, {"ts": 1773928260000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2304.49, "quote_volume": 403.28575, "trades": 6, "taker_buy_volume": 2304.49, "taker_buy_quote": 403.28575}, {"ts": 1773928320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 321.46, "quote_volume": 56.2555, "trades": 3, "taker_buy_volume": 321.46, "taker_buy_quote": 56.2555}, {"ts": 1773928380000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 5676.41, "quote_volume": 987.69534, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773928440000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 97620.14, "quote_volume": 17082.7285, "trades": 55, "taker_buy_volume": 9606.55, "taker_buy_quote": 1681.14625}, {"ts": 1773928500000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 200177.01, "quote_volume": 35030.97675, "trades": 217, "taker_buy_volume": 134058.58, "taker_buy_quote": 23460.2515}, {"ts": 1773928560000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 11600.45, "quote_volume": 2030.27875, "trades": 47, "taker_buy_volume": 11600.45, "taker_buy_quote": 2030.27875}, {"ts": 1773928620000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 73568.85, "quote_volume": 12874.54875, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773928680000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 500.05, "quote_volume": 87.0087, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773928740000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 403.16, "quote_volume": 70.14984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773928800000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 132744.98, "quote_volume": 23230.23896, "trades": 73, "taker_buy_volume": 54052.14, "taker_buy_quote": 9459.1245}, {"ts": 1773928860000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 8875.17, "quote_volume": 1550.61609, "trades": 25, "taker_buy_volume": 34.0, "taker_buy_quote": 5.95}, {"ts": 1773928920000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1457.94, "quote_volume": 253.68156, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773928980000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 124460.5, "quote_volume": 21656.89567, "trades": 34, "taker_buy_volume": 768.67, "taker_buy_quote": 134.51725}, {"ts": 1773929040000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1777.6, "quote_volume": 309.3024, "trades": 5, "taker_buy_volume": 1777.6, "taker_buy_quote": 309.3024}, {"ts": 1773929100000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 149579.14, "quote_volume": 26027.9383, "trades": 134, "taker_buy_volume": 101672.98, "taker_buy_quote": 17692.26646}, {"ts": 1773929160000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 92555.55, "quote_volume": 16104.8657, "trades": 95, "taker_buy_volume": 13030.82, "taker_buy_quote": 2267.56268}, {"ts": 1773929220000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 441.35, "quote_volume": 76.7949, "trades": 1, "taker_buy_volume": 441.35, "taker_buy_quote": 76.7949}, {"ts": 1773929280000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 8.0, "quote_volume": 1.392, "trades": 1, "taker_buy_volume": 8.0, "taker_buy_quote": 1.392}, {"ts": 1773929340000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 463.66, "quote_volume": 80.28214, "trades": 3, "taker_buy_volume": 68.96, "taker_buy_quote": 11.99904}, {"ts": 1773929400000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773929460000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 169609.46, "quote_volume": 29512.04604, "trades": 64, "taker_buy_volume": 63109.71, "taker_buy_quote": 10981.08954}, {"ts": 1773929520000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 216032.29, "quote_volume": 37589.61846, "trades": 119, "taker_buy_volume": 44041.6, "taker_buy_quote": 7663.2384}, {"ts": 1773929580000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 8274.66, "quote_volume": 1439.79084, "trades": 7, "taker_buy_volume": 8274.66, "taker_buy_quote": 1439.79084}, {"ts": 1773929640000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773929700000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 57.63, "quote_volume": 9.96999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773929760000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 2395.51, "quote_volume": 414.55264, "trades": 5, "taker_buy_volume": 129.41, "taker_buy_quote": 22.51734}, {"ts": 1773929820000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 97.39, "quote_volume": 16.84847, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773929880000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 1033.89, "quote_volume": 178.86297, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773929940000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 666.5, "quote_volume": 115.3045, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773930000000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 185.2, "quote_volume": 32.10191, "trades": 2, "taker_buy_volume": 62.31, "taker_buy_quote": 10.84194}, {"ts": 1773930060000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 133.3, "quote_volume": 23.0609, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773930120000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 818.46, "quote_volume": 141.59358, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773930180000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 1512.51, "quote_volume": 261.66423, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773930240000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 6516.35, "quote_volume": 1128.92537, "trades": 2, "taker_buy_volume": 1596.82, "taker_buy_quote": 277.84668}, {"ts": 1773930300000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 2312.89, "quote_volume": 400.12997, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773930360000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773930420000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 533.2, "quote_volume": 92.2436, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773930480000, "open": 0.173, "high": 0.174, "low": 0.172, "close": 0.172, "volume": 122396.37, "quote_volume": 21174.01323, "trades": 69, "taker_buy_volume": 49972.89, "taker_buy_quote": 8645.34138}, {"ts": 1773930540000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 8153.28, "quote_volume": 1409.58529, "trades": 9, "taker_buy_volume": 7221.13, "taker_buy_quote": 1249.25549}, {"ts": 1773930600000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773930660000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 526.68, "quote_volume": 90.84907, "trades": 2, "taker_buy_volume": 260.11, "taker_buy_quote": 44.99903}, {"ts": 1773930720000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 62828.37, "quote_volume": 10869.30801, "trades": 70, "taker_buy_volume": 24732.96, "taker_buy_quote": 4278.80208}, {"ts": 1773930780000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 2005.2, "quote_volume": 346.8996, "trades": 5, "taker_buy_volume": 2005.2, "taker_buy_quote": 346.8996}, {"ts": 1773930840000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773930900000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 231032.88, "quote_volume": 39968.68824, "trades": 142, "taker_buy_volume": 98392.43, "taker_buy_quote": 17021.89039}, {"ts": 1773930960000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 133.68, "quote_volume": 23.12664, "trades": 1, "taker_buy_volume": 133.68, "taker_buy_quote": 23.12664}, {"ts": 1773931020000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 451.63, "quote_volume": 77.94236, "trades": 3, "taker_buy_volume": 262.0, "taker_buy_quote": 45.326}, {"ts": 1773931080000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 5232.26, "quote_volume": 902.3267, "trades": 4, "taker_buy_volume": 2377.98, "taker_buy_quote": 411.39054}, {"ts": 1773931140000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 1959.13, "quote_volume": 337.28736, "trades": 6, "taker_buy_volume": 317.0, "taker_buy_quote": 54.841}, {"ts": 1773931200000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 100.0, "quote_volume": 17.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773931260000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773931320000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773931380000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 100.0, "quote_volume": 17.3, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 17.3}, {"ts": 1773931440000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 409.42, "quote_volume": 70.82966, "trades": 3, "taker_buy_volume": 409.42, "taker_buy_quote": 70.82966}, {"ts": 1773931500000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773931560000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 1315.13, "quote_volume": 227.51749, "trades": 2, "taker_buy_volume": 1315.13, "taker_buy_quote": 227.51749}, {"ts": 1773931620000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 133.3, "quote_volume": 23.0609, "trades": 1, "taker_buy_volume": 133.3, "taker_buy_quote": 23.0609}, {"ts": 1773931680000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 28.46, "quote_volume": 4.89512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773931740000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 969.7, "quote_volume": 167.7581, "trades": 4, "taker_buy_volume": 969.7, "taker_buy_quote": 167.7581}, {"ts": 1773931800000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 8237.03, "quote_volume": 1424.37734, "trades": 15, "taker_buy_volume": 7608.18, "taker_buy_quote": 1316.21514}, {"ts": 1773931860000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 69551.01, "quote_volume": 12032.52473, "trades": 48, "taker_buy_volume": 69551.01, "taker_buy_quote": 12032.52473}, {"ts": 1773931920000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 133.3, "quote_volume": 23.1942, "trades": 1, "taker_buy_volume": 133.3, "taker_buy_quote": 23.1942}, {"ts": 1773931980000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 1902.72, "quote_volume": 329.17056, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773932040000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 188244.12, "quote_volume": 32566.23276, "trades": 43, "taker_buy_volume": 3966.07, "taker_buy_quote": 686.13011}, {"ts": 1773932100000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 2296.36, "quote_volume": 397.27028, "trades": 5, "taker_buy_volume": 2296.36, "taker_buy_quote": 397.27028}, {"ts": 1773932160000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 20.0, "quote_volume": 3.44, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773932220000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773932280000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773932340000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 85.47, "quote_volume": 14.70084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773932400000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 9.38, "quote_volume": 1.61336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773932460000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 110500.02, "quote_volume": 19006.00344, "trades": 101, "taker_buy_volume": 71027.47, "taker_buy_quote": 12216.72484}, {"ts": 1773932520000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 4107.54, "quote_volume": 706.49688, "trades": 8, "taker_buy_volume": 4107.54, "taker_buy_quote": 706.49688}, {"ts": 1773932580000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 174208.73, "quote_volume": 29964.30156, "trades": 143, "taker_buy_volume": 126520.43, "taker_buy_quote": 21761.91396}, {"ts": 1773932640000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 6908.36, "quote_volume": 1195.14628, "trades": 2, "taker_buy_volume": 6908.36, "taker_buy_quote": 1195.14628}, {"ts": 1773932700000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 46.55, "quote_volume": 8.0066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773932760000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1210.14, "quote_volume": 208.14408, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773932820000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 126081.09, "quote_volume": 21685.94748, "trades": 37, "taker_buy_volume": 8129.53, "taker_buy_quote": 1398.27916}, {"ts": 1773932880000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 5375.91, "quote_volume": 924.64338, "trades": 6, "taker_buy_volume": 5362.77, "taker_buy_quote": 922.39644}, {"ts": 1773932940000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773933000000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1086.69, "quote_volume": 185.82399, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773933060000, "open": 0.171, "high": 0.173, "low": 0.171, "close": 0.173, "volume": 195946.03, "quote_volume": 33702.48385, "trades": 82, "taker_buy_volume": 104598.26, "taker_buy_quote": 17990.93713}, {"ts": 1773933120000, "open": 0.172, "high": 0.173, "low": 0.171, "close": 0.173, "volume": 57027.2, "quote_volume": 9812.70335, "trades": 65, "taker_buy_volume": 49169.63, "taker_buy_quote": 8461.29895}, {"ts": 1773933180000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1337.1, "quote_volume": 229.9812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773933240000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 44007.3, "quote_volume": 7569.2556, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773933300000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 3823.65, "quote_volume": 657.6678, "trades": 6, "taker_buy_volume": 3823.65, "taker_buy_quote": 657.6678}, {"ts": 1773933360000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 76420.42, "quote_volume": 13144.32249, "trades": 49, "taker_buy_volume": 76129.32, "taker_buy_quote": 13094.25329}, {"ts": 1773933420000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 19646.45, "quote_volume": 3379.38015, "trades": 21, "taker_buy_volume": 2092.58, "taker_buy_quote": 360.11451}, {"ts": 1773933480000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 8441.97, "quote_volume": 1451.39811, "trades": 5, "taker_buy_volume": 7821.24, "taker_buy_quote": 1345.25328}, {"ts": 1773933540000, "open": 0.171, "high": 0.172, "low": 0.17, "close": 0.17, "volume": 309592.67, "quote_volume": 52932.38703, "trades": 137, "taker_buy_volume": 121513.36, "taker_buy_quote": 20779.21515}, {"ts": 1773933600000, "open": 0.17, "high": 0.172, "low": 0.17, "close": 0.171, "volume": 362651.43, "quote_volume": 62013.70807, "trades": 155, "taker_buy_volume": 236922.43, "taker_buy_quote": 40514.24107}, {"ts": 1773933660000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 5003.02, "quote_volume": 855.51642, "trades": 7, "taker_buy_volume": 5003.02, "taker_buy_quote": 855.51642}, {"ts": 1773933720000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 976.6, "quote_volume": 166.022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773933780000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773933840000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 477.43, "quote_volume": 81.46406, "trades": 2, "taker_buy_volume": 300.96, "taker_buy_quote": 51.46416}, {"ts": 1773933900000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 28564.4, "quote_volume": 4855.948, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773933960000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773934020000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 3175.86, "quote_volume": 543.04231, "trades": 2, "taker_buy_volume": 3146.11, "taker_buy_quote": 537.98481}, {"ts": 1773934080000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 820.51, "quote_volume": 140.29089, "trades": 4, "taker_buy_volume": 804.19, "taker_buy_quote": 137.51649}, {"ts": 1773934140000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 62878.41, "quote_volume": 10704.97975, "trades": 13, "taker_buy_volume": 15650.05, "taker_buy_quote": 2676.15855}, {"ts": 1773934200000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 5800.13, "quote_volume": 986.0221, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773934260000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 4510.16, "quote_volume": 766.7272, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773934320000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773934380000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 4198.18, "quote_volume": 717.88878, "trades": 5, "taker_buy_volume": 4198.18, "taker_buy_quote": 717.88878}, {"ts": 1773934440000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 406.95, "quote_volume": 69.58845, "trades": 2, "taker_buy_volume": 406.95, "taker_buy_quote": 69.58845}, {"ts": 1773934500000, "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": 1773934560000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 272.82, "quote_volume": 46.46798, "trades": 5, "taker_buy_volume": 88.58, "taker_buy_quote": 15.14718}, {"ts": 1773934620000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 128401.02, "quote_volume": 21829.74804, "trades": 57, "taker_buy_volume": 48153.58, "taker_buy_quote": 8187.68324}, {"ts": 1773934680000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1568.73, "quote_volume": 268.25283, "trades": 1, "taker_buy_volume": 1568.73, "taker_buy_quote": 268.25283}, {"ts": 1773934740000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 135.65, "quote_volume": 23.19615, "trades": 1, "taker_buy_volume": 135.65, "taker_buy_quote": 23.19615}, {"ts": 1773934800000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 135.65, "quote_volume": 23.19615, "trades": 1, "taker_buy_volume": 135.65, "taker_buy_quote": 23.19615}, {"ts": 1773934860000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 135.65, "quote_volume": 23.19615, "trades": 1, "taker_buy_volume": 135.65, "taker_buy_quote": 23.19615}, {"ts": 1773934920000, "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": 1773934980000, "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": 1773935040000, "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": 1773935100000, "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": 1773935160000, "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": 1773935220000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 1746.72, "quote_volume": 296.9424, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773935280000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 144738.22, "quote_volume": 24753.40567, "trades": 39, "taker_buy_volume": 143237.29, "taker_buy_quote": 24496.74664}, {"ts": 1773935340000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 97821.25, "quote_volume": 16823.49428, "trades": 119, "taker_buy_volume": 76975.72, "taker_buy_quote": 13239.82384}, {"ts": 1773935400000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 48498.73, "quote_volume": 8341.78156, "trades": 182, "taker_buy_volume": 45087.47, "taker_buy_quote": 7755.04484}, {"ts": 1773935460000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 29148.53, "quote_volume": 5013.02829, "trades": 94, "taker_buy_volume": 28629.66, "taker_buy_quote": 4924.30152}, {"ts": 1773935520000, "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": 1773935580000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 5407.58, "quote_volume": 924.69618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773935640000, "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": 1773935700000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 134.86, "quote_volume": 23.06106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773935760000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 7015.27, "quote_volume": 1206.62644, "trades": 11, "taker_buy_volume": 7015.27, "taker_buy_quote": 1206.62644}, {"ts": 1773935820000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 498.18, "quote_volume": 85.68696, "trades": 2, "taker_buy_volume": 498.18, "taker_buy_quote": 85.68696}, {"ts": 1773935880000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 881.52, "quote_volume": 151.62144, "trades": 1, "taker_buy_volume": 881.52, "taker_buy_quote": 151.62144}, {"ts": 1773935940000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773936000000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773936060000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773936120000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1669.66, "quote_volume": 285.51186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773936180000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 269.72, "quote_volume": 46.12212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773936240000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 1440.55, "quote_volume": 246.92305, "trades": 3, "taker_buy_volume": 589.0, "taker_buy_quote": 101.308}, {"ts": 1773936300000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 433.22, "quote_volume": 74.51384, "trades": 3, "taker_buy_volume": 433.22, "taker_buy_quote": 74.51384}, {"ts": 1773936360000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773936420000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 7147.41, "quote_volume": 1222.20711, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773936480000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 944.02, "quote_volume": 161.42742, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773936540000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 309.19, "quote_volume": 53.04582, "trades": 2, "taker_buy_volume": 174.33, "taker_buy_quote": 29.98476}, {"ts": 1773936600000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 134.86, "quote_volume": 23.19592, "trades": 1, "taker_buy_volume": 134.86, "taker_buy_quote": 23.19592}, {"ts": 1773936660000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773936720000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773936780000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773936840000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773936900000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 134.86, "quote_volume": 23.19592, "trades": 1, "taker_buy_volume": 134.86, "taker_buy_quote": 23.19592}, {"ts": 1773936960000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 83364.36, "quote_volume": 14255.44835, "trades": 28, "taker_buy_volume": 142.79, "taker_buy_quote": 24.55988}, {"ts": 1773937020000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 3775.69, "quote_volume": 645.64299, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773937080000, "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": 1773937140000, "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": 1773937200000, "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": 1773937260000, "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": 1773937320000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 190.55, "quote_volume": 32.58405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773937380000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 2997.76, "quote_volume": 512.61696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773937440000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 229.69, "quote_volume": 39.50668, "trades": 1, "taker_buy_volume": 229.69, "taker_buy_quote": 39.50668}, {"ts": 1773937500000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 64.34, "quote_volume": 11.06648, "trades": 2, "taker_buy_volume": 64.34, "taker_buy_quote": 11.06648}, {"ts": 1773937560000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 269.72, "quote_volume": 46.39184, "trades": 2, "taker_buy_volume": 269.72, "taker_buy_quote": 46.39184}, {"ts": 1773937620000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1716.49, "quote_volume": 293.51979, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773937680000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 276.85, "quote_volume": 47.34135, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773937740000, "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": 1773937800000, "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": 1773937860000, "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": 1773937920000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 186182.97, "quote_volume": 31837.28787, "trades": 61, "taker_buy_volume": 35200.46, "taker_buy_quote": 6019.27866}, {"ts": 1773937980000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 104393.49, "quote_volume": 17851.28679, "trades": 46, "taker_buy_volume": 61012.07, "taker_buy_quote": 10433.06397}, {"ts": 1773938040000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 48245.98, "quote_volume": 8250.06258, "trades": 29, "taker_buy_volume": 48245.98, "taker_buy_quote": 8250.06258}, {"ts": 1773938100000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 91290.96, "quote_volume": 15610.75416, "trades": 31, "taker_buy_volume": 2010.36, "taker_buy_quote": 343.77156}, {"ts": 1773938160000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 5545.66, "quote_volume": 948.30786, "trades": 5, "taker_buy_volume": 5545.66, "taker_buy_quote": 948.30786}, {"ts": 1773938220000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 97360.3, "quote_volume": 16620.15206, "trades": 37, "taker_buy_volume": 37213.0, "taker_buy_quote": 6363.423}, {"ts": 1773938280000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 69678.02, "quote_volume": 11914.94142, "trades": 144, "taker_buy_volume": 59975.32, "taker_buy_quote": 10255.77972}, {"ts": 1773938340000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 425893.45, "quote_volume": 72827.77995, "trades": 357, "taker_buy_volume": 203985.01, "taker_buy_quote": 34881.43671}, {"ts": 1773938400000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 3204.02, "quote_volume": 549.11636, "trades": 4, "taker_buy_volume": 1228.94, "taker_buy_quote": 211.37768}, {"ts": 1773938460000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773938520000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773938580000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 226.63, "quote_volume": 38.98036, "trades": 1, "taker_buy_volume": 226.63, "taker_buy_quote": 38.98036}, {"ts": 1773938640000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1162.79, "quote_volume": 199.99988, "trades": 1, "taker_buy_volume": 1162.79, "taker_buy_quote": 199.99988}, {"ts": 1773938700000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 172823.76, "quote_volume": 29552.86296, "trades": 122, "taker_buy_volume": 45624.72, "taker_buy_quote": 7801.82712}, {"ts": 1773938760000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 68110.54, "quote_volume": 11646.76648, "trades": 26, "taker_buy_volume": 67974.68, "taker_buy_quote": 11623.67028}, {"ts": 1773938820000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 5139.88, "quote_volume": 878.91948, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773938880000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 174677.9, "quote_volume": 29868.95271, "trades": 63, "taker_buy_volume": 31674.36, "taker_buy_quote": 5416.31556}, {"ts": 1773938940000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 61740.53, "quote_volume": 10557.63063, "trades": 68, "taker_buy_volume": 27365.93, "taker_buy_quote": 4679.57403}, {"ts": 1773939000000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 108600.1, "quote_volume": 18570.6171, "trades": 89, "taker_buy_volume": 76390.16, "taker_buy_quote": 13062.71736}, {"ts": 1773939060000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 5534.42, "quote_volume": 946.36532, "trades": 8, "taker_buy_volume": 5513.92, "taker_buy_quote": 942.88032}, {"ts": 1773939120000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 135.26, "quote_volume": 23.12946, "trades": 1, "taker_buy_volume": 135.26, "taker_buy_quote": 23.12946}, {"ts": 1773939180000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 134.02, "quote_volume": 22.91742, "trades": 2, "taker_buy_volume": 134.02, "taker_buy_quote": 22.91742}, {"ts": 1773939240000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 64582.14, "quote_volume": 11043.54594, "trades": 25, "taker_buy_volume": 63906.24, "taker_buy_quote": 10927.96704}, {"ts": 1773939300000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 4057.8, "quote_volume": 693.8838, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773939360000, "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": 1773939420000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 87.32, "quote_volume": 14.93172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773939480000, "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": 1773939540000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 135.26, "quote_volume": 23.12946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773939600000, "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": 1773939660000, "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": 1773939720000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 1500.03, "quote_volume": 257.94686, "trades": 6, "taker_buy_volume": 1441.73, "taker_buy_quote": 247.97756}, {"ts": 1773939780000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773939840000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773939900000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 45357.79, "quote_volume": 7756.18209, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773939960000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 76351.54, "quote_volume": 13059.53287, "trades": 29, "taker_buy_volume": 75942.22, "taker_buy_quote": 12989.53915}, {"ts": 1773940020000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773940080000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 1854.44, "quote_volume": 317.41751, "trades": 3, "taker_buy_volume": 308.27, "taker_buy_quote": 53.02244}, {"ts": 1773940140000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 3120.74, "quote_volume": 533.64654, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773940200000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1082.08, "quote_volume": 185.03568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773940260000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 3639.92, "quote_volume": 622.42632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773940320000, "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": 1773940380000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 171966.23, "quote_volume": 29406.22533, "trades": 54, "taker_buy_volume": 37574.94, "taker_buy_quote": 6425.31474}, {"ts": 1773940440000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 43761.66, "quote_volume": 7483.24386, "trades": 31, "taker_buy_volume": 40696.19, "taker_buy_quote": 6959.04849}, {"ts": 1773940500000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 128425.65, "quote_volume": 21958.94323, "trades": 40, "taker_buy_volume": 20059.68, "taker_buy_quote": 3430.20528}, {"ts": 1773940560000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 125702.81, "quote_volume": 21495.18051, "trades": 22, "taker_buy_volume": 125293.49, "taker_buy_quote": 21425.18679}, {"ts": 1773940620000, "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": 1773940680000, "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": 1773940740000, "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": 1773940800000, "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": 1773940860000, "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": 1773940920000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 43607.17, "quote_volume": 7500.43324, "trades": 36, "taker_buy_volume": 32897.49, "taker_buy_quote": 5658.36828}, {"ts": 1773940980000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 103708.0, "quote_volume": 17837.776, "trades": 42, "taker_buy_volume": 60352.3, "taker_buy_quote": 10380.5956}, {"ts": 1773941040000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 386.77, "quote_volume": 66.54437, "trades": 4, "taker_buy_volume": 19.93, "taker_buy_quote": 3.44789}, {"ts": 1773941100000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 26.02, "quote_volume": 4.47544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773941160000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773941220000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 2325.4, "quote_volume": 402.2942, "trades": 1, "taker_buy_volume": 2325.4, "taker_buy_quote": 402.2942}, {"ts": 1773941280000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 134.07, "quote_volume": 23.19411, "trades": 1, "taker_buy_volume": 134.07, "taker_buy_quote": 23.19411}, {"ts": 1773941340000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773941400000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 857.52, "quote_volume": 148.35096, "trades": 1, "taker_buy_volume": 857.52, "taker_buy_quote": 148.35096}, {"ts": 1773941460000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773941520000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773941580000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773941640000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773941700000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 134.47, "quote_volume": 23.26331, "trades": 1, "taker_buy_volume": 134.47, "taker_buy_quote": 23.26331}, {"ts": 1773941760000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773941820000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 9243.16, "quote_volume": 1596.94198, "trades": 2, "taker_buy_volume": 7118.46, "taker_buy_quote": 1231.49358}, {"ts": 1773941880000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 8.05, "quote_volume": 1.3846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773941940000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 134.07, "quote_volume": 23.06004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942000000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 33086.68, "quote_volume": 5690.90896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942060000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942120000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 44.22, "quote_volume": 7.60584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942180000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 100.89, "quote_volume": 17.35308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942240000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 468.63, "quote_volume": 80.60436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942300000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 2393.14, "quote_volume": 411.62008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942360000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 370.0, "quote_volume": 63.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942420000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 657.23, "quote_volume": 113.70079, "trades": 1, "taker_buy_volume": 657.23, "taker_buy_quote": 113.70079}, {"ts": 1773942480000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 10020.62, "quote_volume": 1733.56726, "trades": 1, "taker_buy_volume": 10020.62, "taker_buy_quote": 1733.56726}, {"ts": 1773942540000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 763.49, "quote_volume": 131.85736, "trades": 3, "taker_buy_volume": 537.08, "taker_buy_quote": 92.91484}, {"ts": 1773942600000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 423.14, "quote_volume": 72.78008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942660000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942720000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 87671.2, "quote_volume": 15166.07965, "trades": 45, "taker_buy_volume": 86425.36, "taker_buy_quote": 14951.58728}, {"ts": 1773942780000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 267.36, "quote_volume": 46.25328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942840000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 536.3, "quote_volume": 92.7799, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773942900000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 2667.92, "quote_volume": 464.0844, "trades": 3, "taker_buy_volume": 2534.24, "taker_buy_quote": 440.95776}, {"ts": 1773942960000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943020000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943080000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943140000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943200000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 3244.82, "quote_volume": 561.35386, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943260000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943320000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 1810.99, "quote_volume": 313.30127, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943380000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1035.0, "quote_volume": 180.09, "trades": 2, "taker_buy_volume": 1035.0, "taker_buy_quote": 180.09}, {"ts": 1773943440000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 2890.17, "quote_volume": 499.99941, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943500000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943560000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943620000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 31.32, "quote_volume": 5.41836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943680000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 5829.75, "quote_volume": 1008.59616, "trades": 2, "taker_buy_volume": 49.41, "taker_buy_quote": 8.59734}, {"ts": 1773943740000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 123.88, "quote_volume": 21.43124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943800000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943860000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943920000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 50.0, "quote_volume": 8.65, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773943980000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 50.0, "quote_volume": 8.65, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944040000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944100000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 35.0, "quote_volume": 6.055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944160000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 117.24, "quote_volume": 20.28252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944220000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944280000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 35036.42, "quote_volume": 6061.30066, "trades": 22, "taker_buy_volume": 381.7, "taker_buy_quote": 66.0341}, {"ts": 1773944340000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 4299.08, "quote_volume": 743.74084, "trades": 5, "taker_buy_volume": 4299.08, "taker_buy_quote": 743.74084}, {"ts": 1773944400000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 10357.54, "quote_volume": 1791.85442, "trades": 2, "taker_buy_volume": 10357.54, "taker_buy_quote": 1791.85442}, {"ts": 1773944460000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 903.55, "quote_volume": 156.31415, "trades": 3, "taker_buy_volume": 903.55, "taker_buy_quote": 156.31415}, {"ts": 1773944520000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944580000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944640000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944700000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944760000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944820000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 2952.51, "quote_volume": 507.83172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944880000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 6591.42, "quote_volume": 1133.72424, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773944940000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1502.9, "quote_volume": 258.4988, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945000000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 804.42, "quote_volume": 138.36024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945060000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 536.28, "quote_volume": 92.24016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945120000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 548.06, "quote_volume": 94.26632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945180000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945240000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 2693.47, "quote_volume": 465.29996, "trades": 4, "taker_buy_volume": 2023.12, "taker_buy_quote": 349.99976}, {"ts": 1773945300000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 78.87, "quote_volume": 13.59454, "trades": 2, "taker_buy_volume": 28.9, "taker_buy_quote": 4.9997}, {"ts": 1773945360000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945420000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 26.72, "quote_volume": 4.59584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945480000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 134.07, "quote_volume": 23.06004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945540000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 2235.35, "quote_volume": 386.71555, "trades": 2, "taker_buy_volume": 2235.35, "taker_buy_quote": 386.71555}, {"ts": 1773945600000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945660000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945720000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 691.45, "quote_volume": 118.9294, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945780000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945840000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945900000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773945960000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 340.24, "quote_volume": 58.86152, "trades": 1, "taker_buy_volume": 340.24, "taker_buy_quote": 58.86152}, {"ts": 1773946020000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773946080000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1290.69, "quote_volume": 221.99868, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773946140000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 2365.31, "quote_volume": 409.19863, "trades": 2, "taker_buy_volume": 2365.31, "taker_buy_quote": 409.19863}, {"ts": 1773946200000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 2000.0, "quote_volume": 344.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773946260000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773946320000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773946380000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773946440000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773946500000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773946560000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 9.67, "quote_volume": 1.67291, "trades": 1, "taker_buy_volume": 9.67, "taker_buy_quote": 1.67291}, {"ts": 1773946620000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 1876.98, "quote_volume": 324.71754, "trades": 5, "taker_buy_volume": 1876.98, "taker_buy_quote": 324.71754}, {"ts": 1773946680000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 402.21, "quote_volume": 69.58233, "trades": 2, "taker_buy_volume": 402.21, "taker_buy_quote": 69.58233}, {"ts": 1773946740000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 1098.71, "quote_volume": 190.07683, "trades": 5, "taker_buy_volume": 1098.71, "taker_buy_quote": 190.07683}, {"ts": 1773946800000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773946860000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 201697.84, "quote_volume": 34893.72632, "trades": 109, "taker_buy_volume": 197046.7, "taker_buy_quote": 34089.0791}, {"ts": 1773946920000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 2778.04, "quote_volume": 482.71056, "trades": 4, "taker_buy_volume": 2109.64, "taker_buy_quote": 367.07736}, {"ts": 1773946980000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 133.3, "quote_volume": 23.1942, "trades": 1, "taker_buy_volume": 133.3, "taker_buy_quote": 23.1942}, {"ts": 1773947040000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773947100000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773947160000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 119855.44, "quote_volume": 20855.23473, "trades": 82, "taker_buy_volume": 119564.01, "taker_buy_quote": 20804.52591}, {"ts": 1773947220000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 59427.42, "quote_volume": 10340.37108, "trades": 78, "taker_buy_volume": 13780.56, "taker_buy_quote": 2397.81744}, {"ts": 1773947280000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 52816.07, "quote_volume": 9189.99618, "trades": 64, "taker_buy_volume": 7045.54, "taker_buy_quote": 1225.92396}, {"ts": 1773947340000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 22950.07, "quote_volume": 3992.80373, "trades": 41, "taker_buy_volume": 6027.96, "taker_buy_quote": 1048.86504}, {"ts": 1773947400000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 59506.74, "quote_volume": 10354.17276, "trades": 126, "taker_buy_volume": 23060.1, "taker_buy_quote": 4012.4574}, {"ts": 1773947460000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 51627.47, "quote_volume": 9034.80725, "trades": 123, "taker_buy_volume": 24217.79, "taker_buy_quote": 4238.11325}, {"ts": 1773947520000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 34436.96, "quote_volume": 6026.468, "trades": 35, "taker_buy_volume": 4386.76, "taker_buy_quote": 767.683}, {"ts": 1773947580000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 87461.09, "quote_volume": 15216.81004, "trades": 94, "taker_buy_volume": 8784.3, "taker_buy_quote": 1528.4682}, {"ts": 1773947640000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 5933.87, "quote_volume": 1032.84461, "trades": 6, "taker_buy_volume": 351.23, "taker_buy_quote": 61.46525}, {"ts": 1773947700000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 265.08, "quote_volume": 46.389, "trades": 1, "taker_buy_volume": 265.08, "taker_buy_quote": 46.389}, {"ts": 1773947760000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 68.96, "quote_volume": 11.99904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773947820000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 57407.93, "quote_volume": 10046.12267, "trades": 14, "taker_buy_volume": 57142.85, "taker_buy_quote": 9999.99875}, {"ts": 1773947880000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 404.16, "quote_volume": 70.72146, "trades": 3, "taker_buy_volume": 397.62, "taker_buy_quote": 69.5835}, {"ts": 1773947940000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 181070.96, "quote_volume": 31687.39184, "trades": 137, "taker_buy_volume": 90012.04, "taker_buy_quote": 15752.107}, {"ts": 1773948000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 341.08, "quote_volume": 59.689, "trades": 3, "taker_buy_volume": 341.08, "taker_buy_quote": 59.689}, {"ts": 1773948060000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 2000.02, "quote_volume": 348.00348, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773948120000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 265.46, "quote_volume": 46.19004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773948180000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 843.57, "quote_volume": 147.49221, "trades": 2, "taker_buy_volume": 711.03, "taker_buy_quote": 124.43025}, {"ts": 1773948240000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 185.47, "quote_volume": 32.45725, "trades": 2, "taker_buy_volume": 185.47, "taker_buy_quote": 32.45725}, {"ts": 1773948300000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 121429.59, "quote_volume": 21128.74866, "trades": 104, "taker_buy_volume": 58595.23, "taker_buy_quote": 10195.57002}, {"ts": 1773948360000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1064.13, "quote_volume": 185.15862, "trades": 4, "taker_buy_volume": 1064.13, "taker_buy_quote": 185.15862}, {"ts": 1773948420000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 27065.96, "quote_volume": 4682.41108, "trades": 81, "taker_buy_volume": 6148.34, "taker_buy_quote": 1063.66282}, {"ts": 1773948480000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 1729.48, "quote_volume": 299.20004, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773948540000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773948600000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 30168.49, "quote_volume": 5219.14877, "trades": 39, "taker_buy_volume": 7253.72, "taker_buy_quote": 1254.89356}, {"ts": 1773948660000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 17551.67, "quote_volume": 3036.43891, "trades": 31, "taker_buy_volume": 9465.81, "taker_buy_quote": 1637.58513}, {"ts": 1773948720000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 97611.59, "quote_volume": 16886.26378, "trades": 54, "taker_buy_volume": 86471.5, "taker_buy_quote": 14959.5695}, {"ts": 1773948780000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 19556.36, "quote_volume": 3383.25028, "trades": 44, "taker_buy_volume": 19556.36, "taker_buy_quote": 3383.25028}, {"ts": 1773948840000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 163976.49, "quote_volume": 28367.93277, "trades": 129, "taker_buy_volume": 55746.34, "taker_buy_quote": 9644.11682}, {"ts": 1773948900000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 3475.3, "quote_volume": 601.2269, "trades": 5, "taker_buy_volume": 3475.3, "taker_buy_quote": 601.2269}, {"ts": 1773948960000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773949020000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 4222.36, "quote_volume": 730.46828, "trades": 11, "taker_buy_volume": 4222.36, "taker_buy_quote": 730.46828}, {"ts": 1773949080000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 7174.03, "quote_volume": 1241.10719, "trades": 20, "taker_buy_volume": 7174.03, "taker_buy_quote": 1241.10719}, {"ts": 1773949140000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 133.68, "quote_volume": 23.12664, "trades": 1, "taker_buy_volume": 133.68, "taker_buy_quote": 23.12664}, {"ts": 1773949200000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 1336.04, "quote_volume": 231.13492, "trades": 2, "taker_buy_volume": 1336.04, "taker_buy_quote": 231.13492}, {"ts": 1773949260000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773949320000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773949380000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 156106.09, "quote_volume": 27001.01067, "trades": 74, "taker_buy_volume": 91149.93, "taker_buy_quote": 15768.93789}, {"ts": 1773949440000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 133.68, "quote_volume": 23.12664, "trades": 1, "taker_buy_volume": 133.68, "taker_buy_quote": 23.12664}, {"ts": 1773949500000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 5808.21, "quote_volume": 1004.82033, "trades": 3, "taker_buy_volume": 5808.21, "taker_buy_quote": 1004.82033}, {"ts": 1773949560000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 4637.89, "quote_volume": 802.35497, "trades": 2, "taker_buy_volume": 4637.89, "taker_buy_quote": 802.35497}, {"ts": 1773949620000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 4094.38, "quote_volume": 708.32774, "trades": 11, "taker_buy_volume": 4094.38, "taker_buy_quote": 708.32774}, {"ts": 1773949680000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 143.25, "quote_volume": 24.72939, "trades": 2, "taker_buy_volume": 90.39, "taker_buy_quote": 15.63747}, {"ts": 1773949740000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 471.3, "quote_volume": 81.0636, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773949800000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 265478.13, "quote_volume": 45661.24796, "trades": 128, "taker_buy_volume": 77504.76, "taker_buy_quote": 13330.81872}, {"ts": 1773949860000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1169.35, "quote_volume": 201.1282, "trades": 3, "taker_buy_volume": 1169.35, "taker_buy_quote": 201.1282}, {"ts": 1773949920000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 72.51, "quote_volume": 12.45717, "trades": 2, "taker_buy_volume": 57.96, "taker_buy_quote": 9.96912}, {"ts": 1773949980000, "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": 1773950040000, "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": 1773950100000, "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": 1773950160000, "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": 1773950220000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 569.72, "quote_volume": 97.95091, "trades": 2, "taker_buy_volume": 528.79, "taker_buy_quote": 90.95188}, {"ts": 1773950280000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 918.92, "quote_volume": 157.4636, "trades": 2, "taker_buy_volume": 328.28, "taker_buy_quote": 56.46416}, {"ts": 1773950340000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 134751.28, "quote_volume": 23177.22016, "trades": 86, "taker_buy_volume": 90876.5, "taker_buy_quote": 15630.758}, {"ts": 1773950400000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 21049.29, "quote_volume": 3620.47788, "trades": 6, "taker_buy_volume": 21049.29, "taker_buy_quote": 3620.47788}, {"ts": 1773950460000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773950520000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 130454.7, "quote_volume": 22438.2084, "trades": 78, "taker_buy_volume": 92381.2, "taker_buy_quote": 15889.5664}, {"ts": 1773950580000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 65826.45, "quote_volume": 11322.1494, "trades": 148, "taker_buy_volume": 65826.45, "taker_buy_quote": 11322.1494}, {"ts": 1773950640000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 22617.05, "quote_volume": 3890.1326, "trades": 12, "taker_buy_volume": 22617.05, "taker_buy_quote": 3890.1326}, {"ts": 1773950700000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 2147.12, "quote_volume": 369.30464, "trades": 3, "taker_buy_volume": 2147.12, "taker_buy_quote": 369.30464}, {"ts": 1773950760000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 5340.69, "quote_volume": 918.59868, "trades": 2, "taker_buy_volume": 5340.69, "taker_buy_quote": 918.59868}, {"ts": 1773950820000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 33564.76, "quote_volume": 5773.13872, "trades": 37, "taker_buy_volume": 33564.76, "taker_buy_quote": 5773.13872}, {"ts": 1773950880000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 35602.96, "quote_volume": 6123.70912, "trades": 59, "taker_buy_volume": 35602.96, "taker_buy_quote": 6123.70912}, {"ts": 1773950940000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 636.71, "quote_volume": 108.87741, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773951000000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 290.69, "quote_volume": 49.99868, "trades": 1, "taker_buy_volume": 290.69, "taker_buy_quote": 49.99868}, {"ts": 1773951060000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773951120000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 19.76, "quote_volume": 3.39872, "trades": 1, "taker_buy_volume": 19.76, "taker_buy_quote": 3.39872}, {"ts": 1773951180000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773951240000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 34.88, "quote_volume": 5.99936, "trades": 1, "taker_buy_volume": 34.88, "taker_buy_quote": 5.99936}, {"ts": 1773951300000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 306438.16, "quote_volume": 52707.26555, "trades": 213, "taker_buy_volume": 124502.27, "taker_buy_quote": 21414.39044}, {"ts": 1773951360000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 38956.65, "quote_volume": 6700.5438, "trades": 12, "taker_buy_volume": 38956.65, "taker_buy_quote": 6700.5438}, {"ts": 1773951420000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 134.46, "quote_volume": 23.12712, "trades": 1, "taker_buy_volume": 134.46, "taker_buy_quote": 23.12712}, {"ts": 1773951480000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773951540000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773951600000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773951660000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773951720000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773951780000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773951840000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 3798.56, "quote_volume": 653.35232, "trades": 2, "taker_buy_volume": 3798.56, "taker_buy_quote": 653.35232}, {"ts": 1773951900000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773951960000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 289.84, "quote_volume": 49.56264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952020000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 1082.95, "quote_volume": 185.8636, "trades": 2, "taker_buy_volume": 679.15, "taker_buy_quote": 116.8138}, {"ts": 1773952080000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952140000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 423.15, "quote_volume": 72.35865, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952200000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 673.13, "quote_volume": 115.10523, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952260000, "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": 1773952320000, "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": 1773952380000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 134.86, "quote_volume": 23.06106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952440000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 161826.08, "quote_volume": 27834.08576, "trades": 69, "taker_buy_volume": 98068.53, "taker_buy_quote": 16867.78716}, {"ts": 1773952500000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952560000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 134.07, "quote_volume": 23.06004, "trades": 1, "taker_buy_volume": 134.07, "taker_buy_quote": 23.06004}, {"ts": 1773952620000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 38605.14, "quote_volume": 6640.08408, "trades": 77, "taker_buy_volume": 38605.14, "taker_buy_quote": 6640.08408}, {"ts": 1773952680000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 48328.67, "quote_volume": 8312.53124, "trades": 98, "taker_buy_volume": 48328.67, "taker_buy_quote": 8312.53124}, {"ts": 1773952740000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 478.36, "quote_volume": 81.79956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773952800000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 636878.41, "quote_volume": 109553.55289, "trades": 400, "taker_buy_volume": 299723.65, "taker_buy_quote": 51562.93417}, {"ts": 1773952860000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 5162.19, "quote_volume": 887.89668, "trades": 9, "taker_buy_volume": 5162.19, "taker_buy_quote": 887.89668}, {"ts": 1773952920000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 9.88, "quote_volume": 1.69936, "trades": 1, "taker_buy_volume": 9.88, "taker_buy_quote": 1.69936}, {"ts": 1773952980000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953040000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953100000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953160000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953220000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953280000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953340000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 198.42, "quote_volume": 34.12824, "trades": 1, "taker_buy_volume": 198.42, "taker_buy_quote": 34.12824}, {"ts": 1773953400000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 184.88, "quote_volume": 31.79936, "trades": 2, "taker_buy_volume": 184.88, "taker_buy_quote": 31.79936}, {"ts": 1773953460000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 102.0, "quote_volume": 17.544, "trades": 1, "taker_buy_volume": 102.0, "taker_buy_quote": 17.544}, {"ts": 1773953520000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953580000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953640000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953700000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953760000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1904.24, "quote_volume": 327.52928, "trades": 2, "taker_buy_volume": 1904.24, "taker_buy_quote": 327.52928}, {"ts": 1773953820000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953880000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773953940000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773954000000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773954060000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 2935.06, "quote_volume": 504.83032, "trades": 1, "taker_buy_volume": 2935.06, "taker_buy_quote": 504.83032}, {"ts": 1773954120000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 4862.02, "quote_volume": 836.26744, "trades": 12, "taker_buy_volume": 4862.02, "taker_buy_quote": 836.26744}, {"ts": 1773954180000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 70458.54, "quote_volume": 12118.86888, "trades": 150, "taker_buy_volume": 70458.54, "taker_buy_quote": 12118.86888}, {"ts": 1773954240000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773954300000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773954360000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 29119.76, "quote_volume": 5008.54872, "trades": 5, "taker_buy_volume": 29069.76, "taker_buy_quote": 4999.99872}, {"ts": 1773954420000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 59.53, "quote_volume": 10.23916, "trades": 1, "taker_buy_volume": 59.53, "taker_buy_quote": 10.23916}, {"ts": 1773954480000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 8161.0, "quote_volume": 1403.692, "trades": 19, "taker_buy_volume": 8161.0, "taker_buy_quote": 1403.692}, {"ts": 1773954540000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 33479.55, "quote_volume": 5758.4826, "trades": 71, "taker_buy_volume": 33479.55, "taker_buy_quote": 5758.4826}, {"ts": 1773954600000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 349007.45, "quote_volume": 60041.40796, "trades": 173, "taker_buy_volume": 204387.79, "taker_buy_quote": 35166.82644}, {"ts": 1773954660000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773954720000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 2069.3, "quote_volume": 357.40751, "trades": 2, "taker_buy_volume": 1487.91, "taker_buy_quote": 257.40843}, {"ts": 1773954780000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 2283.87, "quote_volume": 392.82564, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773954840000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 134.46, "quote_volume": 23.12712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773954900000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 1131.56, "quote_volume": 195.75988, "trades": 1, "taker_buy_volume": 1131.56, "taker_buy_quote": 195.75988}, {"ts": 1773954960000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 321.38, "quote_volume": 55.50063, "trades": 4, "taker_buy_volume": 223.27, "taker_buy_quote": 38.62571}, {"ts": 1773955020000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 69.1, "quote_volume": 11.8852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955080000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 134.46, "quote_volume": 23.12712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955140000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955200000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 134.46, "quote_volume": 23.12712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955260000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 202.42, "quote_volume": 34.91786, "trades": 2, "taker_buy_volume": 101.62, "taker_buy_quote": 17.58026}, {"ts": 1773955320000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1000.0, "quote_volume": 172.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955380000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 8.57, "quote_volume": 1.47404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955440000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1207.8, "quote_volume": 207.7416, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955500000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 939.66, "quote_volume": 161.62152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955560000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955620000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955680000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955740000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 2790.5, "quote_volume": 479.966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955800000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 134.07, "quote_volume": 23.06004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955860000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 341.0, "quote_volume": 58.993, "trades": 1, "taker_buy_volume": 341.0, "taker_buy_quote": 58.993}, {"ts": 1773955920000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773955980000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773956040000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 6424.21, "quote_volume": 1105.09819, "trades": 2, "taker_buy_volume": 134.07, "taker_buy_quote": 23.19411}, {"ts": 1773956100000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 64.11, "quote_volume": 11.02692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773956160000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 26.66, "quote_volume": 4.58552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773956220000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773956280000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 92.4, "quote_volume": 15.9852, "trades": 1, "taker_buy_volume": 92.4, "taker_buy_quote": 15.9852}, {"ts": 1773956340000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 6930.35, "quote_volume": 1198.95055, "trades": 8, "taker_buy_volume": 6930.35, "taker_buy_quote": 1198.95055}, {"ts": 1773956400000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 24783.14, "quote_volume": 4287.48322, "trades": 6, "taker_buy_volume": 24783.14, "taker_buy_quote": 4287.48322}, {"ts": 1773956460000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 536.28, "quote_volume": 92.77644, "trades": 3, "taker_buy_volume": 536.28, "taker_buy_quote": 92.77644}, {"ts": 1773956520000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 2815.47, "quote_volume": 487.07631, "trades": 4, "taker_buy_volume": 2815.47, "taker_buy_quote": 487.07631}, {"ts": 1773956580000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 2766.42, "quote_volume": 475.82424, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773956640000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 216.04, "quote_volume": 37.24085, "trades": 2, "taker_buy_volume": 81.97, "taker_buy_quote": 14.18081}, {"ts": 1773956700000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 1529.98, "quote_volume": 263.65278, "trades": 9, "taker_buy_volume": 496.22, "taker_buy_quote": 85.84606}, {"ts": 1773956760000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 143.28, "quote_volume": 24.78744, "trades": 10, "taker_buy_volume": 143.28, "taker_buy_quote": 24.78744}, {"ts": 1773956820000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773956880000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 52.02, "quote_volume": 8.99946, "trades": 1, "taker_buy_volume": 52.02, "taker_buy_quote": 8.99946}, {"ts": 1773956940000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957000000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957060000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957120000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957180000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957240000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957300000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957360000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957420000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 113341.62, "quote_volume": 19608.30026, "trades": 77, "taker_buy_volume": 78611.25, "taker_buy_quote": 13599.94625}, {"ts": 1773957480000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 46310.25, "quote_volume": 8011.67325, "trades": 25, "taker_buy_volume": 46310.25, "taker_buy_quote": 8011.67325}, {"ts": 1773957540000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 97212.58, "quote_volume": 16817.77634, "trades": 25, "taker_buy_volume": 12274.68, "taker_buy_quote": 2123.51964}, {"ts": 1773957600000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 401.04, "quote_volume": 69.37992, "trades": 1, "taker_buy_volume": 401.04, "taker_buy_quote": 69.37992}, {"ts": 1773957660000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957720000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 241.93, "quote_volume": 41.61196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957780000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 40635.75, "quote_volume": 6989.349, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773957840000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 548.8, "quote_volume": 94.3936, "trades": 3, "taker_buy_volume": 548.8, "taker_buy_quote": 94.3936}, {"ts": 1773957900000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1000.0, "quote_volume": 172.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 172.0}, {"ts": 1773957960000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 25.61, "quote_volume": 4.37931, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773958020000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 226.04, "quote_volume": 38.66473, "trades": 6, "taker_buy_volume": 11.89, "taker_buy_quote": 2.04508}, {"ts": 1773958080000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 149445.3, "quote_volume": 25704.5916, "trades": 28, "taker_buy_volume": 149445.3, "taker_buy_quote": 25704.5916}, {"ts": 1773958140000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 671.13, "quote_volume": 115.43436, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773958200000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 268.14, "quote_volume": 46.12008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773958260000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 3890.37, "quote_volume": 669.14364, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773958320000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 134230.27, "quote_volume": 23087.60644, "trades": 43, "taker_buy_volume": 44077.56, "taker_buy_quote": 7581.34032}, {"ts": 1773958380000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 950.53, "quote_volume": 163.49116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773958440000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773958500000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773958560000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 302607.34, "quote_volume": 52048.49852, "trades": 131, "taker_buy_volume": 45963.18, "taker_buy_quote": 7905.703}, {"ts": 1773958620000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 462950.62, "quote_volume": 79627.50664, "trades": 215, "taker_buy_volume": 339212.84, "taker_buy_quote": 58344.60848}, {"ts": 1773958680000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 336.25, "quote_volume": 58.03679, "trades": 3, "taker_buy_volume": 201.79, "taker_buy_quote": 34.90967}, {"ts": 1773958740000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1786.13, "quote_volume": 307.21436, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773958800000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773958860000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 41.91, "quote_volume": 7.2432, "trades": 2, "taker_buy_volume": 34.68, "taker_buy_quote": 5.99964}, {"ts": 1773958920000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773958980000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773959040000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 29.06, "quote_volume": 4.99832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773959100000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773959160000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773959220000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773959280000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 2403.59, "quote_volume": 413.41748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773959340000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773959400000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 21939.55, "quote_volume": 3773.6026, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773959460000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 119481.13, "quote_volume": 20551.52471, "trades": 47, "taker_buy_volume": 45438.76, "taker_buy_quote": 7816.23707}, {"ts": 1773959520000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 6110.42, "quote_volume": 1050.99224, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773959580000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 486821.17, "quote_volume": 83740.30434, "trades": 150, "taker_buy_volume": 308669.37, "taker_buy_quote": 53098.19474}, {"ts": 1773959640000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 6145.17, "quote_volume": 1055.42306, "trades": 9, "taker_buy_volume": 4598.99, "taker_buy_quote": 791.02628}, {"ts": 1773959700000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 537.84, "quote_volume": 92.50848, "trades": 2, "taker_buy_volume": 537.84, "taker_buy_quote": 92.50848}, {"ts": 1773959760000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773959820000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 17.32, "quote_volume": 2.96172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773959880000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 269.72, "quote_volume": 46.12212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773959940000, "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": 1773960000000, "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": 1773960060000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 766.58, "quote_volume": 131.52995, "trades": 3, "taker_buy_volume": 444.77, "taker_buy_quote": 76.50044}, {"ts": 1773960120000, "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": 1773960180000, "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": 1773960240000, "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": 1773960300000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 133.22, "quote_volume": 22.91384, "trades": 1, "taker_buy_volume": 133.22, "taker_buy_quote": 22.91384}, {"ts": 1773960360000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 403.78, "quote_volume": 69.45016, "trades": 2, "taker_buy_volume": 403.78, "taker_buy_quote": 69.45016}, {"ts": 1773960420000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 163.51, "quote_volume": 28.12372, "trades": 2, "taker_buy_volume": 163.51, "taker_buy_quote": 28.12372}, {"ts": 1773960480000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773960540000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 134442.38, "quote_volume": 23124.08936, "trades": 32, "taker_buy_volume": 134442.38, "taker_buy_quote": 23124.08936}, {"ts": 1773960600000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 3764.88, "quote_volume": 647.55936, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773960660000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773960720000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773960780000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 28.79, "quote_volume": 4.95188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773960840000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 417.32, "quote_volume": 71.92744, "trades": 3, "taker_buy_volume": 148.4, "taker_buy_quote": 25.6732}, {"ts": 1773960900000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 134.07, "quote_volume": 23.19411, "trades": 1, "taker_buy_volume": 134.07, "taker_buy_quote": 23.19411}, {"ts": 1773960960000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 2501.49, "quote_volume": 432.75777, "trades": 1, "taker_buy_volume": 2501.49, "taker_buy_quote": 432.75777}, {"ts": 1773961020000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773961080000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773961140000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773961200000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 402.21, "quote_volume": 69.58233, "trades": 1, "taker_buy_volume": 402.21, "taker_buy_quote": 69.58233}, {"ts": 1773961260000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 60099.88, "quote_volume": 10397.27924, "trades": 40, "taker_buy_volume": 60099.88, "taker_buy_quote": 10397.27924}, {"ts": 1773961320000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 84206.79, "quote_volume": 14567.77467, "trades": 18, "taker_buy_volume": 1764.54, "taker_buy_quote": 305.26542}, {"ts": 1773961380000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 260985.83, "quote_volume": 45150.54859, "trades": 82, "taker_buy_volume": 210377.12, "taker_buy_quote": 36395.24176}, {"ts": 1773961440000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 939.7, "quote_volume": 163.5078, "trades": 3, "taker_buy_volume": 939.7, "taker_buy_quote": 163.5078}, {"ts": 1773961500000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 154806.84, "quote_volume": 26781.58332, "trades": 42, "taker_buy_volume": 56844.32, "taker_buy_quote": 9834.06736}, {"ts": 1773961560000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 31613.13, "quote_volume": 5469.07149, "trades": 28, "taker_buy_volume": 31613.13, "taker_buy_quote": 5469.07149}, {"ts": 1773961620000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 19809.83, "quote_volume": 3428.51997, "trades": 4, "taker_buy_volume": 1419.38, "taker_buy_quote": 246.97212}, {"ts": 1773961680000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 5087.64, "quote_volume": 880.16172, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773961740000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 554.74, "quote_volume": 96.52476, "trades": 4, "taker_buy_volume": 554.74, "taker_buy_quote": 96.52476}, {"ts": 1773961800000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 56649.45, "quote_volume": 9854.77765, "trades": 15, "taker_buy_volume": 54422.8, "taker_buy_quote": 9469.5672}, {"ts": 1773961860000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 133.3, "quote_volume": 23.1942, "trades": 1, "taker_buy_volume": 133.3, "taker_buy_quote": 23.1942}, {"ts": 1773961920000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 1000.0, "quote_volume": 173.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773961980000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962040000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 2192.23, "quote_volume": 379.25579, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962100000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 321070.73, "quote_volume": 55545.23629, "trades": 267, "taker_buy_volume": 95166.08, "taker_buy_quote": 16463.73184}, {"ts": 1773962160000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 668.79, "quote_volume": 115.70067, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962220000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 76.19, "quote_volume": 13.18087, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962280000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962340000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 11792.23, "quote_volume": 2040.05579, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962400000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 134.07, "quote_volume": 23.19411, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962460000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 2116.08, "quote_volume": 366.08184, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962520000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 250132.17, "quote_volume": 43272.86541, "trades": 197, "taker_buy_volume": 97035.57, "taker_buy_quote": 16787.15361}, {"ts": 1773962580000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 57032.61, "quote_volume": 9866.64153, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962640000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 173331.63, "quote_volume": 29985.79329, "trades": 187, "taker_buy_volume": 121834.81, "taker_buy_quote": 21077.42213}, {"ts": 1773962700000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 266.98, "quote_volume": 46.18754, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962760000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962820000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962880000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773962940000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963000000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 490.01, "quote_volume": 85.26174, "trades": 6, "taker_buy_volume": 490.01, "taker_buy_quote": 85.26174}, {"ts": 1773963060000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1333.0, "quote_volume": 231.942, "trades": 4, "taker_buy_volume": 1333.0, "taker_buy_quote": 231.942}, {"ts": 1773963120000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 18.07, "quote_volume": 3.14418, "trades": 2, "taker_buy_volume": 18.07, "taker_buy_quote": 3.14418}, {"ts": 1773963180000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 1732.08, "quote_volume": 299.64984, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963240000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 147.11, "quote_volume": 25.45003, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963300000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 399.9, "quote_volume": 69.1827, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963360000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 281.06, "quote_volume": 48.62338, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963420000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 156572.48, "quote_volume": 27087.03904, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963480000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 4144.08, "quote_volume": 716.92584, "trades": 6, "taker_buy_volume": 4144.08, "taker_buy_quote": 716.92584}, {"ts": 1773963540000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 133.68, "quote_volume": 23.12664, "trades": 1, "taker_buy_volume": 133.68, "taker_buy_quote": 23.12664}, {"ts": 1773963600000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 30.0, "quote_volume": 5.19, "trades": 1, "taker_buy_volume": 30.0, "taker_buy_quote": 5.19}, {"ts": 1773963660000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963720000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 40.46, "quote_volume": 6.99958, "trades": 1, "taker_buy_volume": 40.46, "taker_buy_quote": 6.99958}, {"ts": 1773963780000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963840000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963900000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 871.22, "quote_volume": 149.84984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773963960000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 134.07, "quote_volume": 23.06004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773964020000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 268.14, "quote_volume": 46.12008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773964080000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 134.07, "quote_volume": 23.06004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773964140000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773964200000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773964260000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773964320000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773964380000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 250889.79, "quote_volume": 43403.87326, "trades": 61, "taker_buy_volume": 205724.46, "taker_buy_quote": 35590.33158}, {"ts": 1773964440000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 138939.28, "quote_volume": 24036.49544, "trades": 33, "taker_buy_volume": 125717.36, "taker_buy_quote": 21749.10328}, {"ts": 1773964500000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 55958.85, "quote_volume": 9680.88105, "trades": 50, "taker_buy_volume": 43133.37, "taker_buy_quote": 7462.07301}, {"ts": 1773964560000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 267.36, "quote_volume": 46.25328, "trades": 1, "taker_buy_volume": 267.36, "taker_buy_quote": 46.25328}, {"ts": 1773964620000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773964680000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773964740000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773964800000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 65.04, "quote_volume": 11.25192, "trades": 2, "taker_buy_volume": 65.04, "taker_buy_quote": 11.25192}, {"ts": 1773964860000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1137.04, "quote_volume": 195.57088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773964920000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773964980000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 200.93, "quote_volume": 34.55996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965040000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965100000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965160000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965220000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965280000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 363220.39, "quote_volume": 62837.12747, "trades": 45, "taker_buy_volume": 62723.55, "taker_buy_quote": 10851.17415}, {"ts": 1773965340000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 6473.49, "quote_volume": 1114.73557, "trades": 5, "taker_buy_volume": 1295.29, "taker_buy_quote": 224.08517}, {"ts": 1773965400000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965460000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 11.83, "quote_volume": 2.03476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965520000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 268.14, "quote_volume": 46.12008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965580000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965640000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965700000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 402.21, "quote_volume": 69.18012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965760000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 79.0, "quote_volume": 13.588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965820000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965880000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1031.65, "quote_volume": 177.4438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773965940000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 692.88, "quote_volume": 119.17536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773966000000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773966060000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773966120000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 37278.32, "quote_volume": 6411.87104, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773966180000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 258982.75, "quote_volume": 44545.033, "trades": 68, "taker_buy_volume": 89837.27, "taker_buy_quote": 15452.01044}, {"ts": 1773966240000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 5626.43, "quote_volume": 968.14327, "trades": 7, "taker_buy_volume": 397.31, "taker_buy_quote": 68.73463}, {"ts": 1773966300000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 63.48, "quote_volume": 10.91856, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773966360000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773966420000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773966480000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773966540000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773966600000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 7.73, "quote_volume": 1.33729, "trades": 1, "taker_buy_volume": 7.73, "taker_buy_quote": 1.33729}, {"ts": 1773966660000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 134.07, "quote_volume": 23.19411, "trades": 1, "taker_buy_volume": 134.07, "taker_buy_quote": 23.19411}, {"ts": 1773966720000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 319.02, "quote_volume": 55.19046, "trades": 2, "taker_buy_volume": 319.02, "taker_buy_quote": 55.19046}, {"ts": 1773966780000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 938.49, "quote_volume": 162.35877, "trades": 3, "taker_buy_volume": 938.49, "taker_buy_quote": 162.35877}, {"ts": 1773966840000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 280095.2, "quote_volume": 48455.99564, "trades": 123, "taker_buy_volume": 267548.22, "taker_buy_quote": 46285.84206}, {"ts": 1773966900000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773966960000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 10.07, "quote_volume": 1.73204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967020000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 140.27, "quote_volume": 24.12644, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967080000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 120365.32, "quote_volume": 20823.20036, "trades": 71, "taker_buy_volume": 75295.42, "taker_buy_quote": 13026.10766}, {"ts": 1773967140000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 57726.45, "quote_volume": 9986.67585, "trades": 40, "taker_buy_volume": 7812.41, "taker_buy_quote": 1351.54693}, {"ts": 1773967200000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967260000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 3086.27, "quote_volume": 537.01098, "trades": 14, "taker_buy_volume": 3086.27, "taker_buy_quote": 537.01098}, {"ts": 1773967320000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967380000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 23.86, "quote_volume": 4.12778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967440000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 10.92, "quote_volume": 1.88916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967500000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 40.46, "quote_volume": 6.99958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967560000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967620000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967680000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 133.68, "quote_volume": 23.12664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967740000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967800000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 6552.08, "quote_volume": 1133.50984, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967860000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967920000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773967980000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968040000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968100000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 1918.67, "quote_volume": 331.92991, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968160000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968220000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968280000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968340000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968400000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 16.2, "quote_volume": 2.8026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968460000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 98891.76, "quote_volume": 17207.16624, "trades": 26, "taker_buy_volume": 97462.76, "taker_buy_quote": 16958.52024}, {"ts": 1773968520000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 665.36, "quote_volume": 115.77264, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968580000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2358.97, "quote_volume": 412.81975, "trades": 3, "taker_buy_volume": 2358.97, "taker_buy_quote": 412.81975}, {"ts": 1773968640000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968700000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968760000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 266.23, "quote_volume": 46.59025, "trades": 2, "taker_buy_volume": 266.23, "taker_buy_quote": 46.59025}, {"ts": 1773968820000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773968880000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2739.22, "quote_volume": 479.3635, "trades": 1, "taker_buy_volume": 2739.22, "taker_buy_quote": 479.3635}, {"ts": 1773968940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969000000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 233.22, "quote_volume": 40.60798, "trades": 5, "taker_buy_volume": 27.7, "taker_buy_quote": 4.8475}, {"ts": 1773969060000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 132.92, "quote_volume": 23.261, "trades": 1, "taker_buy_volume": 132.92, "taker_buy_quote": 23.261}, {"ts": 1773969120000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 132.92, "quote_volume": 23.261, "trades": 1, "taker_buy_volume": 132.92, "taker_buy_quote": 23.261}, {"ts": 1773969180000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969240000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969300000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 265.84, "quote_volume": 46.522, "trades": 2, "taker_buy_volume": 265.84, "taker_buy_quote": 46.522}, {"ts": 1773969360000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 29.0, "quote_volume": 5.046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969420000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 190.67, "quote_volume": 33.17658, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969480000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1057.74, "quote_volume": 184.04676, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969540000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 425.9, "quote_volume": 74.1066, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969600000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969660000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969720000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 132.54, "quote_volume": 23.06196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969780000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969840000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969900000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1000.0, "quote_volume": 174.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773969960000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970020000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 550.0, "quote_volume": 95.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970080000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970140000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 82413.51, "quote_volume": 14422.36425, "trades": 43, "taker_buy_volume": 79011.26, "taker_buy_quote": 13826.9705}, {"ts": 1773970260000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 160.38, "quote_volume": 28.0665, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 144.36, "quote_volume": 25.263, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970500000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970560000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970620000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 28.01, "quote_volume": 4.90175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970680000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970740000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970800000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970860000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970920000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773970980000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 9.38, "quote_volume": 1.6415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971040000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 3360.93, "quote_volume": 591.48975, "trades": 15, "taker_buy_volume": 3327.0, "taker_buy_quote": 585.552}, {"ts": 1773971100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1055.89, "quote_volume": 185.83664, "trades": 3, "taker_buy_volume": 1055.89, "taker_buy_quote": 185.83664}, {"ts": 1773971160000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 13232.73, "quote_volume": 2316.65439, "trades": 4, "taker_buy_volume": 926.64, "taker_buy_quote": 163.08864}, {"ts": 1773971220000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 131.78, "quote_volume": 23.0615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971280000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1186.4, "quote_volume": 207.62, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971340000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 131.78, "quote_volume": 23.0615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971400000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 33.42, "quote_volume": 5.88192, "trades": 1, "taker_buy_volume": 33.42, "taker_buy_quote": 5.88192}, {"ts": 1773971460000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971520000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 7.19, "quote_volume": 1.25825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971580000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971640000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971700000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971760000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 165.4, "quote_volume": 29.1104, "trades": 1, "taker_buy_volume": 165.4, "taker_buy_quote": 29.1104}, {"ts": 1773971820000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773971880000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 290935.35, "quote_volume": 50913.74322, "trades": 94, "taker_buy_volume": 69514.39, "taker_buy_quote": 12165.07522}, {"ts": 1773971940000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 38654.82, "quote_volume": 6803.24832, "trades": 6, "taker_buy_volume": 38654.82, "taker_buy_quote": 6803.24832}, {"ts": 1773972000000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 264.32, "quote_volume": 46.52032, "trades": 4, "taker_buy_volume": 264.32, "taker_buy_quote": 46.52032}, {"ts": 1773972060000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773972120000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773972180000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2726.96, "quote_volume": 479.94496, "trades": 1, "taker_buy_volume": 2726.96, "taker_buy_quote": 479.94496}, {"ts": 1773972240000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 263.56, "quote_volume": 46.38656, "trades": 2, "taker_buy_volume": 263.56, "taker_buy_quote": 46.38656}, {"ts": 1773972300000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 3125.47, "quote_volume": 547.08903, "trades": 4, "taker_buy_volume": 131.78, "taker_buy_quote": 23.19328}, {"ts": 1773972360000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 518.85, "quote_volume": 91.18582, "trades": 3, "taker_buy_volume": 387.07, "taker_buy_quote": 68.12432}, {"ts": 1773972420000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 263.56, "quote_volume": 46.38656, "trades": 2, "taker_buy_volume": 263.56, "taker_buy_quote": 46.38656}, {"ts": 1773972480000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773972540000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773972600000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 131.78, "quote_volume": 23.19328, "trades": 1, "taker_buy_volume": 131.78, "taker_buy_quote": 23.19328}, {"ts": 1773972660000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773972720000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 8654.5, "quote_volume": 1523.192, "trades": 2, "taker_buy_volume": 8654.5, "taker_buy_quote": 1523.192}, {"ts": 1773972780000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 5273.16, "quote_volume": 928.07616, "trades": 5, "taker_buy_volume": 5273.16, "taker_buy_quote": 928.07616}, {"ts": 1773972840000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 236152.32, "quote_volume": 41562.80832, "trades": 154, "taker_buy_volume": 142051.47, "taker_buy_quote": 25001.05872}, {"ts": 1773972900000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 264.32, "quote_volume": 46.52032, "trades": 1, "taker_buy_volume": 264.32, "taker_buy_quote": 46.52032}, {"ts": 1773972960000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 232309.37, "quote_volume": 40658.8176, "trades": 71, "taker_buy_volume": 56038.27, "taker_buy_quote": 9811.3751}, {"ts": 1773973020000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1716.89, "quote_volume": 300.45575, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773973080000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 284.0, "quote_volume": 49.984, "trades": 1, "taker_buy_volume": 284.0, "taker_buy_quote": 49.984}, {"ts": 1773973140000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 1549.2, "quote_volume": 271.37356, "trades": 2, "taker_buy_volume": 263.56, "taker_buy_quote": 46.38656}, {"ts": 1773973200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 130159.52, "quote_volume": 22777.916, "trades": 115, "taker_buy_volume": 97216.06, "taker_buy_quote": 17012.8105}, {"ts": 1773973260000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 792.96, "quote_volume": 138.768, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773973320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 249884.46, "quote_volume": 43729.7805, "trades": 107, "taker_buy_volume": 87523.06, "taker_buy_quote": 15316.5355}, {"ts": 1773973380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 10469.15, "quote_volume": 1832.10125, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773973440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 132.54, "quote_volume": 23.1945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773973500000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 172696.87, "quote_volume": 30221.18017, "trades": 81, "taker_buy_volume": 80757.21, "taker_buy_quote": 14132.51175}, {"ts": 1773973560000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 11.57, "quote_volume": 2.02475, "trades": 1, "taker_buy_volume": 11.57, "taker_buy_quote": 2.02475}, {"ts": 1773973620000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 860.6, "quote_volume": 150.4052, "trades": 3, "taker_buy_volume": 660.8, "taker_buy_quote": 115.64}, {"ts": 1773973680000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773973740000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2005.0, "quote_volume": 350.875, "trades": 1, "taker_buy_volume": 2005.0, "taker_buy_quote": 350.875}, {"ts": 1773973800000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 2675.19, "quote_volume": 468.13235, "trades": 5, "taker_buy_volume": 2649.29, "taker_buy_quote": 463.62575}, {"ts": 1773973860000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 927.78, "quote_volume": 161.43372, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773973920000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 46084.43, "quote_volume": 8018.69082, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773973980000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 59392.55, "quote_volume": 10332.219, "trades": 46, "taker_buy_volume": 51861.32, "taker_buy_quote": 9023.86968}, {"ts": 1773974040000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773974100000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773974160000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 165.04, "quote_volume": 28.71696, "trades": 1, "taker_buy_volume": 165.04, "taker_buy_quote": 28.71696}, {"ts": 1773974220000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 28950.84, "quote_volume": 5037.44616, "trades": 28, "taker_buy_volume": 28950.84, "taker_buy_quote": 5037.44616}, {"ts": 1773974280000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 55023.84, "quote_volume": 9574.14816, "trades": 25, "taker_buy_volume": 54763.14, "taker_buy_quote": 9528.78636}, {"ts": 1773974340000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 3720.62, "quote_volume": 647.38788, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773974400000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 645.54, "quote_volume": 112.43896, "trades": 3, "taker_buy_volume": 115.0, "taker_buy_quote": 20.125}, {"ts": 1773974460000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 265.08, "quote_volume": 46.389, "trades": 2, "taker_buy_volume": 265.08, "taker_buy_quote": 46.389}, {"ts": 1773974520000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 81.95, "quote_volume": 14.34125, "trades": 1, "taker_buy_volume": 81.95, "taker_buy_quote": 14.34125}, {"ts": 1773974580000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1397.79, "quote_volume": 244.61325, "trades": 4, "taker_buy_volume": 1397.79, "taker_buy_quote": 244.61325}, {"ts": 1773974640000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 92988.13, "quote_volume": 16272.92275, "trades": 59, "taker_buy_volume": 42508.2, "taker_buy_quote": 7438.935}, {"ts": 1773974700000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 246665.89, "quote_volume": 43151.48279, "trades": 75, "taker_buy_volume": 96710.1, "taker_buy_quote": 16924.2675}, {"ts": 1773974760000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773974820000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1060.3, "quote_volume": 185.5525, "trades": 2, "taker_buy_volume": 1060.3, "taker_buy_quote": 185.5525}, {"ts": 1773974880000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773974940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975060000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975120000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975180000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975240000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1000.0, "quote_volume": 175.0, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 175.0}, {"ts": 1773975300000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975360000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975420000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 228.57, "quote_volume": 39.99975, "trades": 1, "taker_buy_volume": 228.57, "taker_buy_quote": 39.99975}, {"ts": 1773975480000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975540000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 146.33, "quote_volume": 25.60775, "trades": 1, "taker_buy_volume": 146.33, "taker_buy_quote": 25.60775}, {"ts": 1773975600000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975660000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 489.86, "quote_volume": 85.7255, "trades": 1, "taker_buy_volume": 489.86, "taker_buy_quote": 85.7255}, {"ts": 1773975720000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975780000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 250.0, "quote_volume": 43.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975840000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 93510.66, "quote_volume": 16270.85484, "trades": 55, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975900000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 3845.5, "quote_volume": 669.117, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773975960000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976020000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976080000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976140000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 6105.9, "quote_volume": 1068.5325, "trades": 2, "taker_buy_volume": 6105.9, "taker_buy_quote": 1068.5325}, {"ts": 1773976260000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 132.54, "quote_volume": 23.1945, "trades": 1, "taker_buy_volume": 132.54, "taker_buy_quote": 23.1945}, {"ts": 1773976320000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 283.91, "quote_volume": 49.40034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 38.99, "quote_volume": 6.82325, "trades": 1, "taker_buy_volume": 38.99, "taker_buy_quote": 6.82325}, {"ts": 1773976440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976500000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 3966.55, "quote_volume": 694.14625, "trades": 1, "taker_buy_volume": 3966.55, "taker_buy_quote": 694.14625}, {"ts": 1773976560000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 10616.08, "quote_volume": 1853.23779, "trades": 6, "taker_buy_volume": 6039.87, "taker_buy_quote": 1056.97725}, {"ts": 1773976620000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 530.16, "quote_volume": 92.778, "trades": 3, "taker_buy_volume": 530.16, "taker_buy_quote": 92.778}, {"ts": 1773976680000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 390925.62, "quote_volume": 68411.9835, "trades": 108, "taker_buy_volume": 389959.07, "taker_buy_quote": 68242.83725}, {"ts": 1773976740000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 3315.92, "quote_volume": 583.20359, "trades": 3, "taker_buy_volume": 2917.59, "taker_buy_quote": 513.49584}, {"ts": 1773976800000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 131.78, "quote_volume": 23.19328, "trades": 1, "taker_buy_volume": 131.78, "taker_buy_quote": 23.19328}, {"ts": 1773976860000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 742.01, "quote_volume": 129.85175, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976920000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773976980000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977040000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977100000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 285.24, "quote_volume": 49.917, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977160000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977220000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977280000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977340000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 151.65, "quote_volume": 26.53875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977400000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 46230.37, "quote_volume": 8136.61043, "trades": 57, "taker_buy_volume": 45725.26, "taker_buy_quote": 8047.71107}, {"ts": 1773977460000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 188141.63, "quote_volume": 33112.92688, "trades": 50, "taker_buy_volume": 55731.49, "taker_buy_quote": 9808.74224}, {"ts": 1773977520000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 3072.39, "quote_volume": 540.44171, "trades": 6, "taker_buy_volume": 2773.46, "taker_buy_quote": 488.12896}, {"ts": 1773977580000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 131.78, "quote_volume": 23.0615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977640000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 45.43, "quote_volume": 7.99568, "trades": 1, "taker_buy_volume": 45.43, "taker_buy_quote": 7.99568}, {"ts": 1773977700000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977760000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977820000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 39.99, "quote_volume": 6.99825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977880000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 534.46, "quote_volume": 93.5305, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773977940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773978000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773978060000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 131.78, "quote_volume": 23.0615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773978120000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1581.36, "quote_volume": 276.738, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773978180000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 41096.74, "quote_volume": 7191.9295, "trades": 36, "taker_buy_volume": 418.3, "taker_buy_quote": 73.2025}, {"ts": 1773978240000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 3309.7, "quote_volume": 579.1975, "trades": 6, "taker_buy_volume": 3309.7, "taker_buy_quote": 579.1975}, {"ts": 1773978300000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773978360000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773978420000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773978480000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 172.54, "quote_volume": 30.1945, "trades": 2, "taker_buy_volume": 172.54, "taker_buy_quote": 30.1945}, {"ts": 1773978540000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2067.5, "quote_volume": 361.8125, "trades": 1, "taker_buy_volume": 2067.5, "taker_buy_quote": 361.8125}, {"ts": 1773978600000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 159845.56, "quote_volume": 27972.973, "trades": 44, "taker_buy_volume": 112602.79, "taker_buy_quote": 19705.48825}, {"ts": 1773978660000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 16915.48, "quote_volume": 2960.209, "trades": 10, "taker_buy_volume": 16915.48, "taker_buy_quote": 2960.209}, {"ts": 1773978720000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 18072.18, "quote_volume": 3162.6315, "trades": 9, "taker_buy_volume": 18072.18, "taker_buy_quote": 3162.6315}, {"ts": 1773978780000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 530.16, "quote_volume": 92.778, "trades": 2, "taker_buy_volume": 530.16, "taker_buy_quote": 92.778}, {"ts": 1773978840000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 189.51, "quote_volume": 33.16425, "trades": 3, "taker_buy_volume": 189.51, "taker_buy_quote": 33.16425}, {"ts": 1773978900000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 266.62, "quote_volume": 46.6585, "trades": 2, "taker_buy_volume": 266.62, "taker_buy_quote": 46.6585}, {"ts": 1773978960000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 173637.71, "quote_volume": 30387.0061, "trades": 80, "taker_buy_volume": 105155.17, "taker_buy_quote": 18402.5616}, {"ts": 1773979020000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979080000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 27823.03, "quote_volume": 4869.03025, "trades": 18, "taker_buy_volume": 154.28, "taker_buy_quote": 26.999}, {"ts": 1773979140000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 617.78, "quote_volume": 108.1115, "trades": 1, "taker_buy_volume": 617.78, "taker_buy_quote": 108.1115}, {"ts": 1773979260000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 6.44, "quote_volume": 1.127, "trades": 1, "taker_buy_volume": 6.44, "taker_buy_quote": 1.127}, {"ts": 1773979440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979500000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979560000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979620000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979680000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 97.25, "quote_volume": 17.01875, "trades": 1, "taker_buy_volume": 97.25, "taker_buy_quote": 17.01875}, {"ts": 1773979740000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979800000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979860000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 206.42, "quote_volume": 36.1235, "trades": 1, "taker_buy_volume": 206.42, "taker_buy_quote": 36.1235}, {"ts": 1773979920000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773979980000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773980040000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773980100000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773980160000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773980220000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773980280000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 33.85, "quote_volume": 5.8899, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773980340000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773980400000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 661.56, "quote_volume": 115.11144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773980460000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773980520000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 132.54, "quote_volume": 23.06196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773980580000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773980640000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 3204.95, "quote_volume": 560.86625, "trades": 3, "taker_buy_volume": 3204.95, "taker_buy_quote": 560.86625}, {"ts": 1773980700000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 265.08, "quote_volume": 46.389, "trades": 2, "taker_buy_volume": 265.08, "taker_buy_quote": 46.389}, {"ts": 1773980760000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 42.93, "quote_volume": 7.51275, "trades": 1, "taker_buy_volume": 42.93, "taker_buy_quote": 7.51275}, {"ts": 1773980820000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773980880000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 324603.01, "quote_volume": 56805.72675, "trades": 61, "taker_buy_volume": 242025.94, "taker_buy_quote": 42354.7395}, {"ts": 1773980940000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 1511.99, "quote_volume": 264.65648, "trades": 5, "taker_buy_volume": 58.23, "taker_buy_quote": 10.24848}, {"ts": 1773981000000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 263.56, "quote_volume": 46.38656, "trades": 2, "taker_buy_volume": 263.56, "taker_buy_quote": 46.38656}, {"ts": 1773981060000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 155195.52, "quote_volume": 27158.0688, "trades": 26, "taker_buy_volume": 109.43, "taker_buy_quote": 19.15025}, {"ts": 1773981120000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 778.81, "quote_volume": 136.15959, "trades": 5, "taker_buy_volume": 646.65, "taker_buy_quote": 113.16375}, {"ts": 1773981180000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 264.7, "quote_volume": 46.3225, "trades": 2, "taker_buy_volume": 264.7, "taker_buy_quote": 46.3225}, {"ts": 1773981240000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981300000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981360000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 132.16, "quote_volume": 23.128, "trades": 1, "taker_buy_volume": 132.16, "taker_buy_quote": 23.128}, {"ts": 1773981420000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981480000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981540000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981600000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 23.32, "quote_volume": 4.05768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981660000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981720000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 597.54, "quote_volume": 103.97196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981780000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 132.54, "quote_volume": 23.06196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981840000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981900000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 5681.81, "quote_volume": 988.63494, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773981960000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 132.54, "quote_volume": 23.06196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773982020000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773982080000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 432743.01, "quote_volume": 75730.02675, "trades": 86, "taker_buy_volume": 202600.8, "taker_buy_quote": 35455.14}, {"ts": 1773982140000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 4228.74, "quote_volume": 740.0295, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773982200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 10684.57, "quote_volume": 1869.79975, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773982260000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773982320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773982380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 75.39, "quote_volume": 13.19325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773982440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 133.31, "quote_volume": 23.32925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773982500000, "open": 0.176, "high": 0.177, "low": 0.175, "close": 0.177, "volume": 149770.4, "quote_volume": 26354.34269, "trades": 68, "taker_buy_volume": 107394.61, "taker_buy_quote": 18901.51667}, {"ts": 1773982560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1000.0, "quote_volume": 176.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773982620000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 394.96, "quote_volume": 69.51296, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773982680000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773982740000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 11517.65, "quote_volume": 2027.1064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773982800000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773982860000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 790.68, "quote_volume": 139.15968, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773982920000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773982980000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 250882.08, "quote_volume": 44406.32816, "trades": 82, "taker_buy_volume": 199812.38, "taker_buy_quote": 35366.99126}, {"ts": 1773983040000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1247.31, "quote_volume": 220.77387, "trades": 12, "taker_buy_volume": 387.28, "taker_buy_quote": 68.54856}, {"ts": 1773983100000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 2367.22, "quote_volume": 418.99794, "trades": 5, "taker_buy_volume": 2367.22, "taker_buy_quote": 418.99794}, {"ts": 1773983160000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 928.88, "quote_volume": 164.41176, "trades": 4, "taker_buy_volume": 928.88, "taker_buy_quote": 164.41176}, {"ts": 1773983220000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1008.82, "quote_volume": 178.56114, "trades": 6, "taker_buy_volume": 1008.82, "taker_buy_quote": 178.56114}, {"ts": 1773983280000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 53721.09, "quote_volume": 9508.63293, "trades": 74, "taker_buy_volume": 43083.09, "taker_buy_quote": 7625.70693}, {"ts": 1773983340000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 5706.01, "quote_volume": 1009.96377, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773983400000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 983.64, "quote_volume": 174.96167, "trades": 3, "taker_buy_volume": 857.39, "taker_buy_quote": 152.61542}, {"ts": 1773983460000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 912.1, "quote_volume": 162.3538, "trades": 15, "taker_buy_volume": 912.1, "taker_buy_quote": 162.3538}, {"ts": 1773983520000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 151310.72, "quote_volume": 26933.30816, "trades": 83, "taker_buy_volume": 68583.2, "taker_buy_quote": 12207.8096}, {"ts": 1773983580000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 261.35, "quote_volume": 46.5203, "trades": 2, "taker_buy_volume": 261.35, "taker_buy_quote": 46.5203}, {"ts": 1773983640000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 650.94, "quote_volume": 115.86732, "trades": 4, "taker_buy_volume": 650.94, "taker_buy_quote": 115.86732}, {"ts": 1773983700000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1254.17, "quote_volume": 223.24226, "trades": 2, "taker_buy_volume": 1254.17, "taker_buy_quote": 223.24226}, {"ts": 1773983760000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 12182.69, "quote_volume": 2168.51882, "trades": 26, "taker_buy_volume": 12182.69, "taker_buy_quote": 2168.51882}, {"ts": 1773983820000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 18699.9, "quote_volume": 3328.5822, "trades": 21, "taker_buy_volume": 10741.69, "taker_buy_quote": 1912.02082}, {"ts": 1773983880000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 11496.08, "quote_volume": 2046.22245, "trades": 3, "taker_buy_volume": 11416.29, "taker_buy_quote": 2032.09962}, {"ts": 1773983940000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984000000, "open": 0.178, "high": 0.179, "low": 0.177, "close": 0.177, "volume": 87202.17, "quote_volume": 15522.15786, "trades": 52, "taker_buy_volume": 72572.7, "taker_buy_quote": 12918.1406}, {"ts": 1773984060000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984120000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984180000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 214.68, "quote_volume": 37.99836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984240000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984300000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 1682.56, "quote_volume": 299.39548, "trades": 2, "taker_buy_volume": 1582.36, "taker_buy_quote": 281.66008}, {"ts": 1773984360000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984420000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984480000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 211477.7, "quote_volume": 37431.5529, "trades": 116, "taker_buy_volume": 96380.59, "taker_buy_quote": 17059.36443}, {"ts": 1773984540000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1437.7, "quote_volume": 254.4729, "trades": 6, "taker_buy_volume": 1437.7, "taker_buy_quote": 254.4729}, {"ts": 1773984600000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984660000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 130.66, "quote_volume": 23.12682, "trades": 1, "taker_buy_volume": 130.66, "taker_buy_quote": 23.12682}, {"ts": 1773984720000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 6.88, "quote_volume": 1.21776, "trades": 1, "taker_buy_volume": 6.88, "taker_buy_quote": 1.21776}, {"ts": 1773984780000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984840000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984900000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 300.8, "quote_volume": 52.9408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773984960000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 18322.24, "quote_volume": 3243.03648, "trades": 26, "taker_buy_volume": 18322.24, "taker_buy_quote": 3243.03648}, {"ts": 1773985020000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 107867.37, "quote_volume": 19092.72449, "trades": 38, "taker_buy_volume": 106867.37, "taker_buy_quote": 18915.72449}, {"ts": 1773985080000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 318.34, "quote_volume": 56.34618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985140000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 48.53, "quote_volume": 8.58981, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985200000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985260000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 73530.65, "quote_volume": 13088.4557, "trades": 24, "taker_buy_volume": 73530.65, "taker_buy_quote": 13088.4557}, {"ts": 1773985320000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 144486.77, "quote_volume": 25718.64506, "trades": 37, "taker_buy_volume": 62021.83, "taker_buy_quote": 11039.88574}, {"ts": 1773985380000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985440000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985500000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 260742.59, "quote_volume": 46412.18102, "trades": 45, "taker_buy_volume": 28804.29, "taker_buy_quote": 5127.16362}, {"ts": 1773985560000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 15902.26, "quote_volume": 2830.60228, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985620000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 343.09, "quote_volume": 60.72693, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985680000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 430.6, "quote_volume": 76.2162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985740000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985800000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 5812.49, "quote_volume": 1034.62322, "trades": 1, "taker_buy_volume": 5812.49, "taker_buy_quote": 1034.62322}, {"ts": 1773985860000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2208.98, "quote_volume": 393.19844, "trades": 4, "taker_buy_volume": 2208.98, "taker_buy_quote": 393.19844}, {"ts": 1773985920000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773985980000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986040000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 19.52, "quote_volume": 3.47456, "trades": 1, "taker_buy_volume": 19.52, "taker_buy_quote": 3.47456}, {"ts": 1773986100000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 389.82, "quote_volume": 69.38796, "trades": 2, "taker_buy_volume": 389.82, "taker_buy_quote": 69.38796}, {"ts": 1773986160000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986220000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986280000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1807.18, "quote_volume": 319.87086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986340000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 390.9, "quote_volume": 69.1893, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986400000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 197.71, "quote_volume": 35.19238, "trades": 2, "taker_buy_volume": 197.71, "taker_buy_quote": 35.19238}, {"ts": 1773986460000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986520000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1420.19, "quote_volume": 251.37363, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986580000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 130.3, "quote_volume": 23.0631, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986640000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986700000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 72.88, "quote_volume": 12.89976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986760000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 222.08, "quote_volume": 39.30816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986820000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986880000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773986940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987000000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987060000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 310.04, "quote_volume": 54.87708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987120000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 130.3, "quote_volume": 23.0631, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987180000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 601.19, "quote_volume": 106.41063, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987240000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 2927.08, "quote_volume": 518.15311, "trades": 2, "taker_buy_volume": 59.95, "taker_buy_quote": 10.6711}, {"ts": 1773987300000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 140317.62, "quote_volume": 24976.41934, "trades": 39, "taker_buy_volume": 116931.13, "taker_buy_quote": 20813.74114}, {"ts": 1773987360000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 73.44, "quote_volume": 12.99888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987420000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987480000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 13762.88, "quote_volume": 2436.59217, "trades": 5, "taker_buy_volume": 562.41, "taker_buy_quote": 100.10898}, {"ts": 1773987540000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987600000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 7.4, "quote_volume": 1.3098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987660000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987720000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987780000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 909.17, "quote_volume": 160.92309, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773987840000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 142209.05, "quote_volume": 25171.00185, "trades": 97, "taker_buy_volume": 6218.05, "taker_buy_quote": 1100.59485}, {"ts": 1773987900000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 26557.62, "quote_volume": 4702.01615, "trades": 13, "taker_buy_volume": 26165.64, "taker_buy_quote": 4632.63569}, {"ts": 1773987960000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988020000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 103.07, "quote_volume": 18.24339, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988080000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1305.52, "quote_volume": 231.07704, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988140000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1040.42, "quote_volume": 184.15434, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988200000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988260000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 51981.37, "quote_volume": 9200.70249, "trades": 19, "taker_buy_volume": 664.24, "taker_buy_quote": 117.57048}, {"ts": 1773988320000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 4581.89, "quote_volume": 809.4153, "trades": 7, "taker_buy_volume": 3002.66, "taker_buy_quote": 531.47082}, {"ts": 1773988380000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988440000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 192410.47, "quote_volume": 34056.65319, "trades": 35, "taker_buy_volume": 86476.9, "taker_buy_quote": 15306.4113}, {"ts": 1773988500000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1824.56, "quote_volume": 322.94712, "trades": 4, "taker_buy_volume": 1824.56, "taker_buy_quote": 322.94712}, {"ts": 1773988560000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 2824.86, "quote_volume": 500.00022, "trades": 1, "taker_buy_volume": 2824.86, "taker_buy_quote": 500.00022}, {"ts": 1773988620000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 130.3, "quote_volume": 23.0631, "trades": 1, "taker_buy_volume": 130.3, "taker_buy_quote": 23.0631}, {"ts": 1773988680000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 31.05, "quote_volume": 5.49585, "trades": 1, "taker_buy_volume": 31.05, "taker_buy_quote": 5.49585}, {"ts": 1773988740000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 346.0, "quote_volume": 60.896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988800000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988860000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 262.06, "quote_volume": 46.12256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773988920000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 83222.27, "quote_volume": 14730.29179, "trades": 47, "taker_buy_volume": 52729.78, "taker_buy_quote": 9333.17106}, {"ts": 1773988980000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 131.41, "quote_volume": 23.25957, "trades": 1, "taker_buy_volume": 131.41, "taker_buy_quote": 23.25957}, {"ts": 1773989040000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 54422.53, "quote_volume": 9632.78025, "trades": 19, "taker_buy_volume": 9866.03, "taker_buy_quote": 1746.28731}, {"ts": 1773989100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989160000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 170.6, "quote_volume": 30.1962, "trades": 1, "taker_buy_volume": 170.6, "taker_buy_quote": 30.1962}, {"ts": 1773989220000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 1130.66, "quote_volume": 199.12682, "trades": 2, "taker_buy_volume": 130.66, "taker_buy_quote": 23.12682}, {"ts": 1773989280000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989340000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989400000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 11165.62, "quote_volume": 1976.31474, "trades": 1, "taker_buy_volume": 11165.62, "taker_buy_quote": 1976.31474}, {"ts": 1773989460000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989520000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989580000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989640000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989700000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989760000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 6923.41, "quote_volume": 1218.52016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773989820000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 948.28, "quote_volume": 166.92835, "trades": 3, "taker_buy_volume": 31.07, "taker_buy_quote": 5.49939}, {"ts": 1773989880000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 131.03, "quote_volume": 23.19231, "trades": 1, "taker_buy_volume": 131.03, "taker_buy_quote": 23.19231}, {"ts": 1773989940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773990000000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 205821.58, "quote_volume": 36224.51036, "trades": 111, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773990060000, "open": 0.175, "high": 0.176, "low": 0.174, "close": 0.175, "volume": 89712.38, "quote_volume": 15698.17018, "trades": 73, "taker_buy_volume": 39018.53, "taker_buy_quote": 6828.44275}, {"ts": 1773990120000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 263.94, "quote_volume": 46.1895, "trades": 2, "taker_buy_volume": 263.94, "taker_buy_quote": 46.1895}, {"ts": 1773990180000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 15923.26, "quote_volume": 2770.64724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773990240000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773990300000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 125311.58, "quote_volume": 21929.5265, "trades": 21, "taker_buy_volume": 105841.75, "taker_buy_quote": 18522.30625}, {"ts": 1773990360000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 104427.46, "quote_volume": 18274.8055, "trades": 24, "taker_buy_volume": 7.21, "taker_buy_quote": 1.26175}, {"ts": 1773990420000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1584.02, "quote_volume": 277.2035, "trades": 2, "taker_buy_volume": 1584.02, "taker_buy_quote": 277.2035}, {"ts": 1773990480000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 188632.48, "quote_volume": 33010.884, "trades": 37, "taker_buy_volume": 116127.88, "taker_buy_quote": 20322.579}, {"ts": 1773990540000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 297863.46, "quote_volume": 52126.1055, "trades": 47, "taker_buy_volume": 116843.56, "taker_buy_quote": 20447.623}, {"ts": 1773990600000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 15374.55, "quote_volume": 2690.54625, "trades": 5, "taker_buy_volume": 15374.55, "taker_buy_quote": 2690.54625}, {"ts": 1773990660000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773990720000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1948.56, "quote_volume": 340.998, "trades": 1, "taker_buy_volume": 1948.56, "taker_buy_quote": 340.998}, {"ts": 1773990780000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773990840000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 11154.46, "quote_volume": 1940.87604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773990900000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 265.08, "quote_volume": 46.12392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773990960000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 625.23, "quote_volume": 108.84054, "trades": 2, "taker_buy_volume": 50.52, "taker_buy_quote": 8.841}, {"ts": 1773991020000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 338.67, "quote_volume": 59.26725, "trades": 2, "taker_buy_volume": 338.67, "taker_buy_quote": 59.26725}, {"ts": 1773991080000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 189.98, "quote_volume": 33.2465, "trades": 2, "taker_buy_volume": 189.98, "taker_buy_quote": 33.2465}, {"ts": 1773991140000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773991200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773991260000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 132.54, "quote_volume": 23.1945, "trades": 1, "taker_buy_volume": 132.54, "taker_buy_quote": 23.1945}, {"ts": 1773991320000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 233586.83, "quote_volume": 40859.50929, "trades": 53, "taker_buy_volume": 140727.21, "taker_buy_quote": 24627.26175}, {"ts": 1773991380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 124697.22, "quote_volume": 21822.0135, "trades": 34, "taker_buy_volume": 30135.96, "taker_buy_quote": 5273.793}, {"ts": 1773991440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 902.38, "quote_volume": 157.9165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773991500000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 36102.72, "quote_volume": 6328.8186, "trades": 23, "taker_buy_volume": 27383.84, "taker_buy_quote": 4803.0146}, {"ts": 1773991560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773991620000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 142030.05, "quote_volume": 24855.25875, "trades": 70, "taker_buy_volume": 78850.76, "taker_buy_quote": 13798.883}, {"ts": 1773991680000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 3909.01, "quote_volume": 684.00038, "trades": 6, "taker_buy_volume": 3832.64, "taker_buy_quote": 670.712}, {"ts": 1773991740000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773991800000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 358.81, "quote_volume": 62.43294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773991860000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773991920000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773991980000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 125888.83, "quote_volume": 22030.54525, "trades": 37, "taker_buy_volume": 79029.3, "taker_buy_quote": 13830.1275}, {"ts": 1773992040000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 57234.87, "quote_volume": 10073.33712, "trades": 31, "taker_buy_volume": 10777.94, "taker_buy_quote": 1896.91744}, {"ts": 1773992100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2757.1, "quote_volume": 485.2496, "trades": 1, "taker_buy_volume": 2757.1, "taker_buy_quote": 485.2496}, {"ts": 1773992160000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773992220000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 11428.57, "quote_volume": 2011.42832, "trades": 1, "taker_buy_volume": 11428.57, "taker_buy_quote": 2011.42832}, {"ts": 1773992280000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 7.53, "quote_volume": 1.31775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773992340000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 17243.09, "quote_volume": 3034.78384, "trades": 2, "taker_buy_volume": 17243.09, "taker_buy_quote": 3034.78384}, {"ts": 1773992400000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 86.54, "quote_volume": 15.1445, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773992460000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773992520000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773992580000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 263.21, "quote_volume": 46.06175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773992640000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 736.24, "quote_volume": 129.57824, "trades": 3, "taker_buy_volume": 736.24, "taker_buy_quote": 129.57824}, {"ts": 1773992700000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 758.9, "quote_volume": 133.5664, "trades": 1, "taker_buy_volume": 758.9, "taker_buy_quote": 133.5664}, {"ts": 1773992760000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773992820000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 407710.23, "quote_volume": 71349.09025, "trades": 149, "taker_buy_volume": 105212.19, "taker_buy_quote": 18412.13325}, {"ts": 1773992880000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 18131.77, "quote_volume": 3173.08975, "trades": 24, "taker_buy_volume": 5984.33, "taker_buy_quote": 1047.28775}, {"ts": 1773992940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 48087.02, "quote_volume": 8415.2285, "trades": 14, "taker_buy_volume": 25565.56, "taker_buy_quote": 4473.973}, {"ts": 1773993000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 109215.17, "quote_volume": 19112.65475, "trades": 59, "taker_buy_volume": 97013.58, "taker_buy_quote": 16977.3765}, {"ts": 1773993060000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 24480.3, "quote_volume": 4284.17628, "trades": 14, "taker_buy_volume": 123.78, "taker_buy_quote": 21.78528}, {"ts": 1773993120000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 208443.29, "quote_volume": 36477.57575, "trades": 53, "taker_buy_volume": 108316.49, "taker_buy_quote": 18955.38575}, {"ts": 1773993180000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 6679.5, "quote_volume": 1168.9125, "trades": 6, "taker_buy_volume": 6679.5, "taker_buy_quote": 1168.9125}, {"ts": 1773993240000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1029.62, "quote_volume": 180.1835, "trades": 1, "taker_buy_volume": 1029.62, "taker_buy_quote": 180.1835}, {"ts": 1773993300000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 457.14, "quote_volume": 79.9995, "trades": 1, "taker_buy_volume": 457.14, "taker_buy_quote": 79.9995}, {"ts": 1773993360000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993420000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993480000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 88229.21, "quote_volume": 15444.21665, "trades": 20, "taker_buy_volume": 88229.21, "taker_buy_quote": 15444.21665}, {"ts": 1773993540000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993600000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1136.36, "quote_volume": 199.99936, "trades": 1, "taker_buy_volume": 1136.36, "taker_buy_quote": 199.99936}, {"ts": 1773993660000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 60.69, "quote_volume": 10.62075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773993720000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 1076.87, "quote_volume": 188.47184, "trades": 6, "taker_buy_volume": 19.59, "taker_buy_quote": 3.44784}, {"ts": 1773993780000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 131.78, "quote_volume": 23.19328, "trades": 1, "taker_buy_volume": 131.78, "taker_buy_quote": 23.19328}, {"ts": 1773993840000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 263.56, "quote_volume": 46.38656, "trades": 2, "taker_buy_volume": 263.56, "taker_buy_quote": 46.38656}, {"ts": 1773993900000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 11343.51, "quote_volume": 1985.626, "trades": 4, "taker_buy_volume": 511.75, "taker_buy_quote": 90.068}, {"ts": 1773993960000, "open": 0.175, "high": 0.177, "low": 0.175, "close": 0.177, "volume": 44160.7, "quote_volume": 7771.1992, "trades": 40, "taker_buy_volume": 42876.7, "taker_buy_quote": 7546.4992}, {"ts": 1773994020000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773994080000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773994140000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 218994.86, "quote_volume": 38762.29022, "trades": 94, "taker_buy_volume": 193149.21, "taker_buy_quote": 34187.61017}, {"ts": 1773994200000, "open": 0.177, "high": 0.179, "low": 0.177, "close": 0.178, "volume": 111763.18, "quote_volume": 19891.82157, "trades": 73, "taker_buy_volume": 35019.17, "taker_buy_quote": 6233.69356}, {"ts": 1773994260000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 2958.69, "quote_volume": 526.16833, "trades": 6, "taker_buy_volume": 2480.2, "taker_buy_quote": 441.4756}, {"ts": 1773994320000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 72642.99, "quote_volume": 12930.39117, "trades": 33, "taker_buy_volume": 50895.09, "taker_buy_quote": 9059.32602}, {"ts": 1773994380000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2630.01, "quote_volume": 468.14178, "trades": 7, "taker_buy_volume": 2630.01, "taker_buy_quote": 468.14178}, {"ts": 1773994440000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773994500000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 40.35, "quote_volume": 7.1823, "trades": 2, "taker_buy_volume": 40.35, "taker_buy_quote": 7.1823}, {"ts": 1773994560000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 10930.97, "quote_volume": 1945.51266, "trades": 2, "taker_buy_volume": 10730.97, "taker_buy_quote": 1910.11266}, {"ts": 1773994620000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 11299.43, "quote_volume": 2011.29854, "trades": 5, "taker_buy_volume": 11299.43, "taker_buy_quote": 2011.29854}, {"ts": 1773994680000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 91.08, "quote_volume": 16.12116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773994740000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 112.99, "quote_volume": 19.99923, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773994800000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 73567.26, "quote_volume": 13021.40502, "trades": 121, "taker_buy_volume": 2350.1, "taker_buy_quote": 415.9677}, {"ts": 1773994860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 145806.76, "quote_volume": 25807.79652, "trades": 56, "taker_buy_volume": 31826.19, "taker_buy_quote": 5633.23563}, {"ts": 1773994920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 6082.61, "quote_volume": 1076.62197, "trades": 11, "taker_buy_volume": 6082.61, "taker_buy_quote": 1076.62197}, {"ts": 1773994980000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 43942.73, "quote_volume": 7777.86321, "trades": 15, "taker_buy_volume": 40994.32, "taker_buy_quote": 7255.99464}, {"ts": 1773995040000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 68630.16, "quote_volume": 12147.53832, "trades": 34, "taker_buy_volume": 49846.02, "taker_buy_quote": 8822.74554}, {"ts": 1773995100000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 1236.8, "quote_volume": 220.0696, "trades": 2, "taker_buy_volume": 1156.0, "taker_buy_quote": 205.768}, {"ts": 1773995160000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 241965.66, "quote_volume": 42827.92182, "trades": 77, "taker_buy_volume": 160219.05, "taker_buy_quote": 28358.77185}, {"ts": 1773995220000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 206087.94, "quote_volume": 36476.85354, "trades": 120, "taker_buy_volume": 125468.48, "taker_buy_quote": 22207.92096}, {"ts": 1773995280000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 98811.19, "quote_volume": 17506.07694, "trades": 41, "taker_buy_volume": 45530.1, "taker_buy_quote": 8075.32401}, {"ts": 1773995340000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 1025.22, "quote_volume": 181.77199, "trades": 2, "taker_buy_volume": 308.05, "taker_buy_quote": 54.8329}, {"ts": 1773995400000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 47398.81, "quote_volume": 8389.58937, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773995460000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1403.98, "quote_volume": 248.50446, "trades": 1, "taker_buy_volume": 1403.98, "taker_buy_quote": 248.50446}, {"ts": 1773995520000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773995580000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773995640000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 198063.3, "quote_volume": 35057.2041, "trades": 122, "taker_buy_volume": 96726.7, "taker_buy_quote": 17120.6259}, {"ts": 1773995700000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 678.78, "quote_volume": 120.82284, "trades": 3, "taker_buy_volume": 678.78, "taker_buy_quote": 120.82284}, {"ts": 1773995760000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 338.0, "quote_volume": 60.164, "trades": 1, "taker_buy_volume": 338.0, "taker_buy_quote": 60.164}, {"ts": 1773995820000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 139460.74, "quote_volume": 24684.55098, "trades": 35, "taker_buy_volume": 57047.64, "taker_buy_quote": 10097.43228}, {"ts": 1773995880000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 6.93, "quote_volume": 1.22661, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773995940000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 1487.46, "quote_volume": 263.3085, "trades": 2, "taker_buy_volume": 28.08, "taker_buy_quote": 4.99824}, {"ts": 1773996000000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1094.53, "quote_volume": 193.73181, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996060000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 3283.61, "quote_volume": 581.19897, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996120000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996180000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996240000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 5621.86, "quote_volume": 997.8782, "trades": 2, "taker_buy_volume": 2808.98, "taker_buy_quote": 499.99844}, {"ts": 1773996300000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996360000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996420000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996480000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 5617.97, "quote_volume": 999.99866, "trades": 2, "taker_buy_volume": 5617.97, "taker_buy_quote": 999.99866}, {"ts": 1773996540000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 306106.94, "quote_volume": 54487.03532, "trades": 59, "taker_buy_volume": 261614.83, "taker_buy_quote": 46567.43974}, {"ts": 1773996600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 37149.03, "quote_volume": 6612.52734, "trades": 70, "taker_buy_volume": 6916.13, "taker_buy_quote": 1231.07114}, {"ts": 1773996660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 52487.54, "quote_volume": 9342.78212, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996780000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996840000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 337.73, "quote_volume": 59.77821, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996900000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773996960000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 546.91, "quote_volume": 97.08836, "trades": 2, "taker_buy_volume": 285.29, "taker_buy_quote": 50.78162}, {"ts": 1773997020000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773997080000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 12558.91, "quote_volume": 2235.36949, "trades": 3, "taker_buy_volume": 12442.42, "taker_buy_quote": 2214.75076}, {"ts": 1773997140000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2234.81, "quote_volume": 397.79618, "trades": 1, "taker_buy_volume": 2234.81, "taker_buy_quote": 397.79618}, {"ts": 1773997200000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 118331.01, "quote_volume": 20944.58877, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773997260000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1252.56, "quote_volume": 221.70312, "trades": 2, "taker_buy_volume": 1252.56, "taker_buy_quote": 221.70312}, {"ts": 1773997320000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773997380000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 281.68, "quote_volume": 49.57568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773997440000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773997500000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773997560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773997620000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773997680000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 49.32, "quote_volume": 8.68032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773997740000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773997800000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 346.93, "quote_volume": 61.40661, "trades": 1, "taker_buy_volume": 346.93, "taker_buy_quote": 61.40661}, {"ts": 1773997860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773997920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773997980000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 252614.1, "quote_volume": 44712.45984, "trades": 49, "taker_buy_volume": 205884.71, "taker_buy_quote": 36441.59367}, {"ts": 1773998040000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1293.5, "quote_volume": 228.9495, "trades": 1, "taker_buy_volume": 1293.5, "taker_buy_quote": 228.9495}, {"ts": 1773998100000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 63.39, "quote_volume": 11.22003, "trades": 1, "taker_buy_volume": 63.39, "taker_buy_quote": 11.22003}, {"ts": 1773998160000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773998220000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773998280000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 24.86, "quote_volume": 4.37536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773998340000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 122048.1, "quote_volume": 21480.4656, "trades": 108, "taker_buy_volume": 11104.92, "taker_buy_quote": 1954.46592}, {"ts": 1773998400000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1153.07, "quote_volume": 204.09339, "trades": 5, "taker_buy_volume": 1153.07, "taker_buy_quote": 204.09339}, {"ts": 1773998460000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 57728.07, "quote_volume": 10160.19029, "trades": 39, "taker_buy_volume": 24843.57, "taker_buy_quote": 4372.51829}, {"ts": 1773998520000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 1153.17, "quote_volume": 204.09892, "trades": 2, "taker_buy_volume": 1141.0, "taker_buy_quote": 201.957}, {"ts": 1773998580000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 619.02, "quote_volume": 108.94752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773998640000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 8.38, "quote_volume": 1.48326, "trades": 1, "taker_buy_volume": 8.38, "taker_buy_quote": 1.48326}, {"ts": 1773998700000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 162789.7, "quote_volume": 28813.71838, "trades": 48, "taker_buy_volume": 133366.94, "taker_buy_quote": 23605.94838}, {"ts": 1773998760000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1053.78, "quote_volume": 186.51906, "trades": 1, "taker_buy_volume": 1053.78, "taker_buy_quote": 186.51906}, {"ts": 1773998820000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773998880000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773998940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 4544.02, "quote_volume": 804.29154, "trades": 17, "taker_buy_volume": 4544.02, "taker_buy_quote": 804.29154}, {"ts": 1773999000000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 42.08, "quote_volume": 7.44816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773999060000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773999120000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 58043.5, "quote_volume": 10331.743, "trades": 44, "taker_buy_volume": 42614.94, "taker_buy_quote": 7585.45932}, {"ts": 1773999180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773999240000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 237.52, "quote_volume": 42.27856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773999300000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 43.0, "quote_volume": 7.654, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773999360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 7500.0, "quote_volume": 1335.0, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773999420000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 598.43, "quote_volume": 106.81976, "trades": 9, "taker_buy_volume": 299.22, "taker_buy_quote": 53.56038}, {"ts": 1773999480000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 545.42, "quote_volume": 97.08476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773999540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2584.26, "quote_volume": 462.58254, "trades": 2, "taker_buy_volume": 2584.26, "taker_buy_quote": 462.58254}, {"ts": 1773999600000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 123205.73, "quote_volume": 22053.81549, "trades": 66, "taker_buy_volume": 60785.7, "taker_buy_quote": 10880.6403}, {"ts": 1773999660000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 6225.2, "quote_volume": 1111.1078, "trades": 2, "taker_buy_volume": 3022.2, "taker_buy_quote": 540.9738}, {"ts": 1773999720000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 147971.96, "quote_volume": 26487.76694, "trades": 74, "taker_buy_volume": 51551.47, "taker_buy_quote": 9228.49923}, {"ts": 1773999780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773999840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773999900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1773999960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 6134.7, "quote_volume": 1098.1113, "trades": 2, "taker_buy_volume": 6134.7, "taker_buy_quote": 1098.1113}, {"ts": 1774000080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1215.94, "quote_volume": 217.65326, "trades": 1, "taker_buy_volume": 1215.94, "taker_buy_quote": 217.65326}, {"ts": 1774000140000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 4506.83, "quote_volume": 802.21574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000200000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 68766.17, "quote_volume": 12240.44076, "trades": 89, "taker_buy_volume": 24828.49, "taker_buy_quote": 4419.53372}, {"ts": 1774000260000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 7417.31, "quote_volume": 1320.28118, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000320000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 36.88, "quote_volume": 6.56464, "trades": 2, "taker_buy_volume": 36.88, "taker_buy_quote": 6.56464}, {"ts": 1774000380000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 22.13, "quote_volume": 3.91701, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000440000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1124.55, "quote_volume": 200.1699, "trades": 1, "taker_buy_volume": 1124.55, "taker_buy_quote": 200.1699}, {"ts": 1774000500000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 215870.94, "quote_volume": 38425.02732, "trades": 121, "taker_buy_volume": 86407.11, "taker_buy_quote": 15380.46558}, {"ts": 1774000560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1396.64, "quote_volume": 249.99856, "trades": 1, "taker_buy_volume": 1396.64, "taker_buy_quote": 249.99856}, {"ts": 1774000620000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 133.5, "quote_volume": 23.78079, "trades": 3, "taker_buy_volume": 17.79, "taker_buy_quote": 3.18441}, {"ts": 1774000680000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000740000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000800000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000860000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 855.31, "quote_volume": 152.29946, "trades": 3, "taker_buy_volume": 54.28, "taker_buy_quote": 9.71612}, {"ts": 1774000920000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774000980000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 198718.49, "quote_volume": 35378.11759, "trades": 40, "taker_buy_volume": 99748.09, "taker_buy_quote": 17761.38639}, {"ts": 1774001040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1133.14, "quote_volume": 202.83206, "trades": 3, "taker_buy_volume": 1133.14, "taker_buy_quote": 202.83206}, {"ts": 1774001100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774001160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 7.59, "quote_volume": 1.35861, "trades": 1, "taker_buy_volume": 7.59, "taker_buy_quote": 1.35861}, {"ts": 1774001220000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 247920.07, "quote_volume": 44129.77246, "trades": 56, "taker_buy_volume": 86542.05, "taker_buy_quote": 15404.4849}, {"ts": 1774001280000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 39189.82, "quote_volume": 6975.78796, "trades": 29, "taker_buy_volume": 36242.39, "taker_buy_quote": 6451.14542}, {"ts": 1774001340000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 58283.66, "quote_volume": 10317.0758, "trades": 10, "taker_buy_volume": 867.98, "taker_buy_quote": 154.50044}, {"ts": 1774001400000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 159224.08, "quote_volume": 28171.49979, "trades": 80, "taker_buy_volume": 76202.88, "taker_buy_quote": 13487.90976}, {"ts": 1774001460000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 64232.05, "quote_volume": 11369.07285, "trades": 26, "taker_buy_volume": 62154.56, "taker_buy_quote": 11001.35712}, {"ts": 1774001520000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 476.0, "quote_volume": 84.728, "trades": 1, "taker_buy_volume": 476.0, "taker_buy_quote": 84.728}, {"ts": 1774001580000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 246.85, "quote_volume": 43.69845, "trades": 7, "taker_buy_volume": 6.0, "taker_buy_quote": 1.068}, {"ts": 1774001640000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 23.32, "quote_volume": 4.12764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774001700000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774001760000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774001820000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 70.54, "quote_volume": 12.48558, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774001880000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 274.58, "quote_volume": 48.60066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774001940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002000000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 149987.54, "quote_volume": 26548.36058, "trades": 116, "taker_buy_volume": 123895.24, "taker_buy_quote": 21930.02348}, {"ts": 1774002060000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 9094.49, "quote_volume": 1609.72473, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002120000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002180000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002240000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 9289.38, "quote_volume": 1634.93088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002300000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002360000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002420000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002480000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002540000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002600000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 2903.07, "quote_volume": 513.84339, "trades": 2, "taker_buy_volume": 2903.07, "taker_buy_quote": 513.84339}, {"ts": 1774002660000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002720000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 651.73, "quote_volume": 115.29911, "trades": 3, "taker_buy_volume": 594.63, "taker_buy_quote": 105.24951}, {"ts": 1774002780000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774002840000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 9.89, "quote_volume": 1.75053, "trades": 1, "taker_buy_volume": 9.89, "taker_buy_quote": 1.75053}, {"ts": 1774002900000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 67.79, "quote_volume": 11.99883, "trades": 1, "taker_buy_volume": 67.79, "taker_buy_quote": 11.99883}, {"ts": 1774002960000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 853.0, "quote_volume": 150.128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003020000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003080000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003140000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003200000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 77911.58, "quote_volume": 13790.34966, "trades": 25, "taker_buy_volume": 77911.58, "taker_buy_quote": 13790.34966}, {"ts": 1774003260000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 84445.39, "quote_volume": 14946.83403, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003320000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003380000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 155.0, "quote_volume": 27.435, "trades": 1, "taker_buy_volume": 155.0, "taker_buy_quote": 27.435}, {"ts": 1774003440000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 537.6, "quote_volume": 95.1552, "trades": 1, "taker_buy_volume": 537.6, "taker_buy_quote": 95.1552}, {"ts": 1774003500000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 667.6, "quote_volume": 117.68884, "trades": 4, "taker_buy_volume": 191.24, "taker_buy_quote": 33.84948}, {"ts": 1774003560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003620000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 18578.79, "quote_volume": 3288.44583, "trades": 2, "taker_buy_volume": 18578.79, "taker_buy_quote": 3288.44583}, {"ts": 1774003680000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003740000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003800000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774003920000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 124357.9, "quote_volume": 22011.5483, "trades": 26, "taker_buy_volume": 123792.96, "taker_buy_quote": 21911.55392}, {"ts": 1774003980000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 857.79, "quote_volume": 151.82883, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004040000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 403.55, "quote_volume": 71.8319, "trades": 1, "taker_buy_volume": 403.55, "taker_buy_quote": 71.8319}, {"ts": 1774004100000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004160000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 57.32, "quote_volume": 10.20296, "trades": 1, "taker_buy_volume": 57.32, "taker_buy_quote": 10.20296}, {"ts": 1774004220000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004280000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004340000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004400000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004460000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 73849.02, "quote_volume": 13145.12556, "trades": 50, "taker_buy_volume": 13007.43, "taker_buy_quote": 2315.32254}, {"ts": 1774004520000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 24653.82, "quote_volume": 4388.37996, "trades": 25, "taker_buy_volume": 10214.71, "taker_buy_quote": 1818.21838}, {"ts": 1774004580000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 59675.29, "quote_volume": 10622.18283, "trades": 42, "taker_buy_volume": 13785.93, "taker_buy_quote": 2453.89554}, {"ts": 1774004640000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2560.72, "quote_volume": 455.80816, "trades": 6, "taker_buy_volume": 2560.72, "taker_buy_quote": 455.80816}, {"ts": 1774004700000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 238.09, "quote_volume": 42.14193, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004760000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 42.95, "quote_volume": 7.60908, "trades": 2, "taker_buy_volume": 6.93, "taker_buy_quote": 1.23354}, {"ts": 1774004820000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 21.15, "quote_volume": 3.74355, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774004880000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 23.5, "quote_volume": 4.183, "trades": 1, "taker_buy_volume": 23.5, "taker_buy_quote": 4.183}, {"ts": 1774004940000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005000000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2432.57, "quote_volume": 432.99746, "trades": 1, "taker_buy_volume": 2432.57, "taker_buy_quote": 432.99746}, {"ts": 1774005060000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005120000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005240000, "open": 0.178, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 87915.78, "quote_volume": 15729.86212, "trades": 44, "taker_buy_volume": 43572.82, "taker_buy_quote": 7792.47228}, {"ts": 1774005300000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 29519.98, "quote_volume": 5280.65505, "trades": 49, "taker_buy_volume": 10053.97, "taker_buy_quote": 1799.66063}, {"ts": 1774005360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 7.31, "quote_volume": 1.30849, "trades": 1, "taker_buy_volume": 7.31, "taker_buy_quote": 1.30849}, {"ts": 1774005420000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 132505.16, "quote_volume": 23585.91848, "trades": 36, "taker_buy_volume": 71656.61, "taker_buy_quote": 12754.87658}, {"ts": 1774005480000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 116.96, "quote_volume": 20.81888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005540000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 114.69, "quote_volume": 20.41482, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005780000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 129099.01, "quote_volume": 22980.15827, "trades": 45, "taker_buy_volume": 48661.37, "taker_buy_quote": 8662.25835}, {"ts": 1774005840000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 9033.41, "quote_volume": 1598.91357, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005900000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774005960000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 8520.99, "quote_volume": 1508.22202, "trades": 2, "taker_buy_volume": 6.79, "taker_buy_quote": 1.20862}, {"ts": 1774006020000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 133.82, "quote_volume": 23.68614, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006080000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006140000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 16414.45, "quote_volume": 2905.35765, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006200000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006260000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006320000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 94.47, "quote_volume": 16.72119, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006380000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006440000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 9629.98, "quote_volume": 1714.13644, "trades": 1, "taker_buy_volume": 9629.98, "taker_buy_quote": 1714.13644}, {"ts": 1774006500000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006560000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006620000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 212271.29, "quote_volume": 37572.01833, "trades": 124, "taker_buy_volume": 104570.23, "taker_buy_quote": 18508.93071}, {"ts": 1774006680000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 195.75, "quote_volume": 34.64775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006740000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 526.38, "quote_volume": 93.16926, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006800000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774006920000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2146.76, "quote_volume": 382.12328, "trades": 1, "taker_buy_volume": 2146.76, "taker_buy_quote": 382.12328}, {"ts": 1774006980000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774007040000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 90.72, "quote_volume": 16.05744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774007100000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774007160000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774007220000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 1635.8, "quote_volume": 289.55345, "trades": 7, "taker_buy_volume": 16.85, "taker_buy_quote": 2.9993}, {"ts": 1774007280000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 114322.86, "quote_volume": 20235.50115, "trades": 43, "taker_buy_volume": 81277.34, "taker_buy_quote": 14386.44411}, {"ts": 1774007340000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 279.79, "quote_volume": 49.80262, "trades": 2, "taker_buy_volume": 279.79, "taker_buy_quote": 49.80262}, {"ts": 1774007400000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 364.26, "quote_volume": 64.83828, "trades": 2, "taker_buy_volume": 364.26, "taker_buy_quote": 64.83828}, {"ts": 1774007460000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 125.73, "quote_volume": 22.37994, "trades": 1, "taker_buy_volume": 125.73, "taker_buy_quote": 22.37994}, {"ts": 1774007520000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 603.54, "quote_volume": 107.43012, "trades": 3, "taker_buy_volume": 603.54, "taker_buy_quote": 107.43012}, {"ts": 1774007580000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 119.64, "quote_volume": 21.29592, "trades": 1, "taker_buy_volume": 119.64, "taker_buy_quote": 21.29592}, {"ts": 1774007640000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 125.73, "quote_volume": 22.37994, "trades": 1, "taker_buy_volume": 125.73, "taker_buy_quote": 22.37994}, {"ts": 1774007700000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 179.4, "quote_volume": 31.7538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774007760000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 136.19, "quote_volume": 24.11686, "trades": 2, "taker_buy_volume": 11.23, "taker_buy_quote": 1.99894}, {"ts": 1774007820000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 119.64, "quote_volume": 21.29592, "trades": 1, "taker_buy_volume": 119.64, "taker_buy_quote": 21.29592}, {"ts": 1774007880000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774007940000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 119.64, "quote_volume": 21.29592, "trades": 1, "taker_buy_volume": 119.64, "taker_buy_quote": 21.29592}, {"ts": 1774008000000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 60925.55, "quote_volume": 10844.78143, "trades": 43, "taker_buy_volume": 60878.73, "taker_buy_quote": 10836.44747}, {"ts": 1774008060000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 37.04, "quote_volume": 6.63016, "trades": 1, "taker_buy_volume": 37.04, "taker_buy_quote": 6.63016}, {"ts": 1774008180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 124.65, "quote_volume": 22.31235, "trades": 1, "taker_buy_volume": 124.65, "taker_buy_quote": 22.31235}, {"ts": 1774008240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 3529.82, "quote_volume": 631.83778, "trades": 15, "taker_buy_volume": 3529.82, "taker_buy_quote": 631.83778}, {"ts": 1774008360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 10660.43, "quote_volume": 1908.21697, "trades": 21, "taker_buy_volume": 10660.43, "taker_buy_quote": 1908.21697}, {"ts": 1774008420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 3875.98, "quote_volume": 693.80042, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008480000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 4326.42, "quote_volume": 774.43669, "trades": 6, "taker_buy_volume": 7.51, "taker_buy_quote": 1.3518}, {"ts": 1774008540000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 264.39, "quote_volume": 47.5902, "trades": 4, "taker_buy_volume": 264.39, "taker_buy_quote": 47.5902}, {"ts": 1774008600000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 1095.03, "quote_volume": 196.95685, "trades": 20, "taker_buy_volume": 946.48, "taker_buy_quote": 170.3664}, {"ts": 1774008660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 326.33, "quote_volume": 58.41307, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008720000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774008780000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 277.77, "quote_volume": 49.9986, "trades": 1, "taker_buy_volume": 277.77, "taker_buy_quote": 49.9986}, {"ts": 1774008840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 113575.01, "quote_volume": 20329.92679, "trades": 28, "taker_buy_volume": 55.81, "taker_buy_quote": 9.98999}, {"ts": 1774008900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 3108.68, "quote_volume": 556.45372, "trades": 4, "taker_buy_volume": 3108.68, "taker_buy_quote": 556.45372}, {"ts": 1774008960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 237.28, "quote_volume": 42.47312, "trades": 2, "taker_buy_volume": 237.28, "taker_buy_quote": 42.47312}, {"ts": 1774009020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 111.73, "quote_volume": 19.99967, "trades": 1, "taker_buy_volume": 111.73, "taker_buy_quote": 19.99967}, {"ts": 1774009140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 893.85, "quote_volume": 159.99915, "trades": 1, "taker_buy_volume": 893.85, "taker_buy_quote": 159.99915}, {"ts": 1774009200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 249.3, "quote_volume": 44.6247, "trades": 1, "taker_buy_volume": 249.3, "taker_buy_quote": 44.6247}, {"ts": 1774009320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009380000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 9.87, "quote_volume": 1.75686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009440000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 195.07, "quote_volume": 34.72246, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009500000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 46750.3, "quote_volume": 8321.5534, "trades": 43, "taker_buy_volume": 11.98, "taker_buy_quote": 2.13244}, {"ts": 1774009560000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 960.08, "quote_volume": 170.89424, "trades": 3, "taker_buy_volume": 960.08, "taker_buy_quote": 170.89424}, {"ts": 1774009620000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009680000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009740000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009800000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 10262.12, "quote_volume": 1826.65736, "trades": 3, "taker_buy_volume": 10262.12, "taker_buy_quote": 1826.65736}, {"ts": 1774009860000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774009920000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 5.61, "quote_volume": 0.99858, "trades": 1, "taker_buy_volume": 5.61, "taker_buy_quote": 0.99858}, {"ts": 1774009980000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774010040000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 88.91, "quote_volume": 15.73707, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774010100000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 125.69, "quote_volume": 22.24713, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774010160000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774010220000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 75590.54, "quote_volume": 13455.11612, "trades": 47, "taker_buy_volume": 66595.55, "taker_buy_quote": 11854.0079}, {"ts": 1774010280000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 294.03, "quote_volume": 52.33734, "trades": 2, "taker_buy_volume": 294.03, "taker_buy_quote": 52.33734}, {"ts": 1774010340000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774010400000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 315.49, "quote_volume": 56.15722, "trades": 1, "taker_buy_volume": 315.49, "taker_buy_quote": 56.15722}, {"ts": 1774010460000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1561.77, "quote_volume": 276.43329, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774010520000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 1958.71, "quote_volume": 346.69853, "trades": 5, "taker_buy_volume": 6.86, "taker_buy_quote": 1.22108}, {"ts": 1774010580000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774010640000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 19142.42, "quote_volume": 3407.35076, "trades": 2, "taker_buy_volume": 19142.42, "taker_buy_quote": 3407.35076}, {"ts": 1774010700000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 29272.32, "quote_volume": 5210.18795, "trades": 35, "taker_buy_volume": 16610.19, "taker_buy_quote": 2956.61382}, {"ts": 1774010760000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 119.64, "quote_volume": 21.17628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774010820000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774010880000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 119.64, "quote_volume": 21.17628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774010940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 548.85, "quote_volume": 97.14645, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011000000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011060000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011120000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011180000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011240000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011300000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 5367.95, "quote_volume": 950.12715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011360000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011420000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011480000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011540000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011600000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 184.63, "quote_volume": 32.84538, "trades": 3, "taker_buy_volume": 165.87, "taker_buy_quote": 29.52486}, {"ts": 1774011660000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 21.85, "quote_volume": 3.8893, "trades": 1, "taker_buy_volume": 21.85, "taker_buy_quote": 3.8893}, {"ts": 1774011780000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 2621.9, "quote_volume": 466.58704, "trades": 6, "taker_buy_volume": 2510.74, "taker_buy_quote": 446.91172}, {"ts": 1774011840000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774011900000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 41680.71, "quote_volume": 7419.16638, "trades": 64, "taker_buy_volume": 35607.09, "taker_buy_quote": 6338.06202}, {"ts": 1774011960000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 119275.62, "quote_volume": 21231.06036, "trades": 85, "taker_buy_volume": 36488.88, "taker_buy_quote": 6495.02064}, {"ts": 1774012020000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 59965.2, "quote_volume": 10675.27177, "trades": 24, "taker_buy_volume": 59965.2, "taker_buy_quote": 10675.27177}, {"ts": 1774012080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 58.32, "quote_volume": 10.43928, "trades": 1, "taker_buy_volume": 58.32, "taker_buy_quote": 10.43928}, {"ts": 1774012140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012200000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 56846.78, "quote_volume": 10118.72684, "trades": 38, "taker_buy_volume": 15745.75, "taker_buy_quote": 2802.7435}, {"ts": 1774012260000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 490.82, "quote_volume": 87.36596, "trades": 2, "taker_buy_volume": 490.82, "taker_buy_quote": 87.36596}, {"ts": 1774012320000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 401.64, "quote_volume": 71.09028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012380000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 39.11, "quote_volume": 6.92247, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012440000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 23168.58, "quote_volume": 4112.78253, "trades": 14, "taker_buy_volume": 11943.87, "taker_buy_quote": 2126.00886}, {"ts": 1774012500000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 5372.83, "quote_volume": 956.36374, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012560000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012620000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012680000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012740000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 812.5, "quote_volume": 144.625, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012800000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 125.73, "quote_volume": 22.37994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012860000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 225.98, "quote_volume": 40.22444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012920000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774012980000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 119.3, "quote_volume": 21.2354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774013040000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774013100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 141671.78, "quote_volume": 25359.24862, "trades": 112, "taker_buy_volume": 104013.57, "taker_buy_quote": 18618.42903}, {"ts": 1774013160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 119552.82, "quote_volume": 21399.95478, "trades": 72, "taker_buy_volume": 36961.59, "taker_buy_quote": 6616.12461}, {"ts": 1774013220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1676.75, "quote_volume": 300.13825, "trades": 6, "taker_buy_volume": 1676.75, "taker_buy_quote": 300.13825}, {"ts": 1774013280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 9.54, "quote_volume": 1.70766, "trades": 1, "taker_buy_volume": 9.54, "taker_buy_quote": 1.70766}, {"ts": 1774013340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 388.26, "quote_volume": 69.49854, "trades": 1, "taker_buy_volume": 388.26, "taker_buy_quote": 69.49854}, {"ts": 1774013400000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 24506.14, "quote_volume": 4362.09292, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774013460000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 49108.75, "quote_volume": 8754.9523, "trades": 36, "taker_buy_volume": 42887.4, "taker_buy_quote": 7647.552}, {"ts": 1774013520000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 477.2, "quote_volume": 84.9416, "trades": 1, "taker_buy_volume": 477.2, "taker_buy_quote": 84.9416}, {"ts": 1774013580000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774013640000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 18798.36, "quote_volume": 3327.30972, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774013700000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 113169.83, "quote_volume": 20031.05991, "trades": 48, "taker_buy_volume": 18896.51, "taker_buy_quote": 3344.68227}, {"ts": 1774013760000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 5371.54, "quote_volume": 950.76258, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774013820000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 95280.65, "quote_volume": 16959.9557, "trades": 52, "taker_buy_volume": 91688.15, "taker_buy_quote": 16320.4907}, {"ts": 1774013880000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2113.31, "quote_volume": 376.16918, "trades": 7, "taker_buy_volume": 2113.31, "taker_buy_quote": 376.16918}, {"ts": 1774013940000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 80.41, "quote_volume": 14.31298, "trades": 1, "taker_buy_volume": 80.41, "taker_buy_quote": 14.31298}, {"ts": 1774014000000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774014060000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 246713.97, "quote_volume": 43667.72885, "trades": 105, "taker_buy_volume": 124590.66, "taker_buy_quote": 22052.54682}, {"ts": 1774014120000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 298936.73, "quote_volume": 53209.99563, "trades": 138, "taker_buy_volume": 125612.39, "taker_buy_quote": 22359.00542}, {"ts": 1774014180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 126947.54, "quote_volume": 22596.66212, "trades": 105, "taker_buy_volume": 99885.0, "taker_buy_quote": 17779.53}, {"ts": 1774014240000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 143072.39, "quote_volume": 25466.88542, "trades": 71, "taker_buy_volume": 77002.43, "taker_buy_quote": 13706.43254}, {"ts": 1774014300000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774014360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 246178.78, "quote_volume": 43819.82284, "trades": 150, "taker_buy_volume": 118977.78, "taker_buy_quote": 21178.04484}, {"ts": 1774014420000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 558.54, "quote_volume": 99.42012, "trades": 14, "taker_buy_volume": 81.0, "taker_buy_quote": 14.418}, {"ts": 1774014480000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2067.32, "quote_volume": 367.98296, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774014540000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 12394.03, "quote_volume": 2206.13734, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774014600000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 184205.61, "quote_volume": 32803.27978, "trades": 107, "taker_buy_volume": 61803.56, "taker_buy_quote": 11015.71488}, {"ts": 1774014660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 4832.75, "quote_volume": 860.2295, "trades": 6, "taker_buy_volume": 4832.75, "taker_buy_quote": 860.2295}, {"ts": 1774014720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774014780000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 5747.97, "quote_volume": 1023.00866, "trades": 2, "taker_buy_volume": 5617.97, "taker_buy_quote": 999.99866}, {"ts": 1774014840000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 94865.88, "quote_volume": 16886.12664, "trades": 56, "taker_buy_volume": 83232.61, "taker_buy_quote": 14815.40458}, {"ts": 1774014900000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 125047.2, "quote_volume": 22258.6016, "trades": 84, "taker_buy_volume": 35857.64, "taker_buy_quote": 6382.85992}, {"ts": 1774014960000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 33595.58, "quote_volume": 5980.01324, "trades": 27, "taker_buy_volume": 8011.43, "taker_buy_quote": 1426.03454}, {"ts": 1774015020000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 109931.14, "quote_volume": 19567.74292, "trades": 44, "taker_buy_volume": 46495.87, "taker_buy_quote": 8276.26486}, {"ts": 1774015080000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 4061.2, "quote_volume": 722.65, "trades": 8, "taker_buy_volume": 3817.6, "taker_buy_quote": 679.5328}, {"ts": 1774015140000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 21705.31, "quote_volume": 3841.83987, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774015200000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 182648.45, "quote_volume": 32319.90445, "trades": 119, "taker_buy_volume": 45545.75, "taker_buy_quote": 8061.59775}, {"ts": 1774015260000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 371011.1, "quote_volume": 65668.9647, "trades": 93, "taker_buy_volume": 171643.73, "taker_buy_quote": 30380.94021}, {"ts": 1774015320000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 181041.81, "quote_volume": 32044.45413, "trades": 221, "taker_buy_volume": 135023.92, "taker_buy_quote": 23899.2876}, {"ts": 1774015380000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 409.01, "quote_volume": 72.52937, "trades": 5, "taker_buy_volume": 134.6, "taker_buy_quote": 23.9588}, {"ts": 1774015440000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 704.92, "quote_volume": 124.77084, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774015500000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 189477.02, "quote_volume": 33726.90956, "trades": 104, "taker_buy_volume": 179567.94, "taker_buy_quote": 31963.09332}, {"ts": 1774015560000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 3160.87, "quote_volume": 560.31826, "trades": 6, "taker_buy_volume": 844.27, "taker_buy_quote": 150.28006}, {"ts": 1774015620000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 536.2, "quote_volume": 94.9074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774015680000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 182565.28, "quote_volume": 32314.05456, "trades": 105, "taker_buy_volume": 3274.53, "taker_buy_quote": 579.59181}, {"ts": 1774015740000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 58988.03, "quote_volume": 10441.08131, "trades": 40, "taker_buy_volume": 58988.03, "taker_buy_quote": 10441.08131}, {"ts": 1774015800000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 67.41, "quote_volume": 11.99898, "trades": 1, "taker_buy_volume": 67.41, "taker_buy_quote": 11.99898}, {"ts": 1774015860000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 123807.57, "quote_volume": 22003.68023, "trades": 55, "taker_buy_volume": 12192.04, "taker_buy_quote": 2170.18312}, {"ts": 1774015920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 83422.47, "quote_volume": 14765.77719, "trades": 69, "taker_buy_volume": 15170.31, "taker_buy_quote": 2685.14487}, {"ts": 1774015980000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 22155.04, "quote_volume": 3921.44208, "trades": 30, "taker_buy_volume": 21285.99, "taker_buy_quote": 3767.62023}, {"ts": 1774016040000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 31386.27, "quote_volume": 5524.1035, "trades": 8, "taker_buy_volume": 119.98, "taker_buy_quote": 21.23646}, {"ts": 1774016100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 239.96, "quote_volume": 42.23296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774016160000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774016220000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 23190.77, "quote_volume": 4081.57552, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774016280000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774016340000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 4102.3, "quote_volume": 722.0048, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774016400000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 135581.19, "quote_volume": 23862.29835, "trades": 54, "taker_buy_volume": 79225.63, "taker_buy_quote": 13943.71979}, {"ts": 1774016460000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1016.98, "quote_volume": 178.98848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774016520000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2684.26, "quote_volume": 472.42976, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774016580000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774016640000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 97835.99, "quote_volume": 17329.93863, "trades": 94, "taker_buy_volume": 93830.68, "taker_buy_quote": 16620.99876}, {"ts": 1774016700000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 4830.74, "quote_volume": 853.76551, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774016760000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 11239.3, "quote_volume": 1989.3561, "trades": 48, "taker_buy_volume": 5793.3, "taker_buy_quote": 1025.4141}, {"ts": 1774016820000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1079.48, "quote_volume": 191.06796, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774016880000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 557.06, "quote_volume": 98.59962, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774016940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 100.0, "quote_volume": 17.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774017000000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 8482.85, "quote_volume": 1510.00974, "trades": 30, "taker_buy_volume": 8482.85, "taker_buy_quote": 1510.00974}, {"ts": 1774017060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 901.76, "quote_volume": 161.41504, "trades": 3, "taker_buy_volume": 901.76, "taker_buy_quote": 161.41504}, {"ts": 1774017120000, "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 32106.3, "quote_volume": 5741.88662, "trades": 41, "taker_buy_volume": 24371.65, "taker_buy_quote": 4363.3632}, {"ts": 1774017180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2980.75, "quote_volume": 533.55425, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774017240000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 552.75, "quote_volume": 99.495, "trades": 2, "taker_buy_volume": 552.75, "taker_buy_quote": 99.495}, {"ts": 1774017300000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 2089.32, "quote_volume": 376.03316, "trades": 4, "taker_buy_volume": 2044.88, "taker_buy_quote": 368.0784}, {"ts": 1774017360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 42449.7, "quote_volume": 7598.4963, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774017420000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 857.54, "quote_volume": 152.80463, "trades": 4, "taker_buy_volume": 162.51, "taker_buy_quote": 29.08929}, {"ts": 1774017480000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 725.7, "quote_volume": 129.88913, "trades": 4, "taker_buy_volume": 714.53, "taker_buy_quote": 127.90087}, {"ts": 1774017540000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774017600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 55.08, "quote_volume": 9.85932, "trades": 1, "taker_buy_volume": 55.08, "taker_buy_quote": 9.85932}, {"ts": 1774017660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1075.49, "quote_volume": 192.51271, "trades": 5, "taker_buy_volume": 1075.49, "taker_buy_quote": 192.51271}, {"ts": 1774017720000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 375.55, "quote_volume": 67.19745, "trades": 2, "taker_buy_volume": 349.55, "taker_buy_quote": 62.56945}, {"ts": 1774017780000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 9.38, "quote_volume": 1.66964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774017840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 95.2, "quote_volume": 17.0408, "trades": 2, "taker_buy_volume": 95.2, "taker_buy_quote": 17.0408}, {"ts": 1774017900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774017960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774018020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774018080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774018140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774018200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774018260000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 983.01, "quote_volume": 174.97578, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774018320000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 66442.41, "quote_volume": 11826.74898, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774018380000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1572.47, "quote_volume": 279.89966, "trades": 4, "taker_buy_volume": 1572.47, "taker_buy_quote": 279.89966}, {"ts": 1774018440000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 119.3, "quote_volume": 21.2354, "trades": 1, "taker_buy_volume": 119.3, "taker_buy_quote": 21.2354}, {"ts": 1774018500000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 23713.41, "quote_volume": 4220.98698, "trades": 24, "taker_buy_volume": 23713.41, "taker_buy_quote": 4220.98698}, {"ts": 1774018560000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 8073.76, "quote_volume": 1437.12928, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774018620000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 162218.03, "quote_volume": 28878.71995, "trades": 108, "taker_buy_volume": 107976.96, "taker_buy_quote": 19223.80949}, {"ts": 1774018680000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 38333.78, "quote_volume": 6823.41284, "trades": 39, "taker_buy_volume": 25796.09, "taker_buy_quote": 4591.70402}, {"ts": 1774018740000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 71320.7, "quote_volume": 12695.0846, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774018800000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 56531.76, "quote_volume": 10062.71831, "trades": 22, "taker_buy_volume": 56412.46, "taker_buy_quote": 10041.48291}, {"ts": 1774018860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1070.73, "quote_volume": 191.66067, "trades": 4, "taker_buy_volume": 1070.73, "taker_buy_quote": 191.66067}, {"ts": 1774018920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774018980000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 309226.4, "quote_volume": 55042.2992, "trades": 82, "taker_buy_volume": 167632.79, "taker_buy_quote": 29838.63662}, {"ts": 1774019040000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 30506.9, "quote_volume": 5430.2282, "trades": 40, "taker_buy_volume": 17029.28, "taker_buy_quote": 3031.21184}, {"ts": 1774019100000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 53072.94, "quote_volume": 9446.98332, "trades": 50, "taker_buy_volume": 39554.6, "taker_buy_quote": 7040.7188}, {"ts": 1774019160000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1310.59, "quote_volume": 233.28502, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774019220000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 231.4, "quote_volume": 41.3892, "trades": 3, "taker_buy_volume": 200.0, "taker_buy_quote": 35.8}, {"ts": 1774019280000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 324284.19, "quote_volume": 57716.85818, "trades": 201, "taker_buy_volume": 146791.02, "taker_buy_quote": 26128.80156}, {"ts": 1774019340000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 835.1, "quote_volume": 148.6478, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774019400000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774019460000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 207835.43, "quote_volume": 37202.79197, "trades": 123, "taker_buy_volume": 205640.69, "taker_buy_quote": 36809.93351}, {"ts": 1774019520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 6892.9, "quote_volume": 1233.8291, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774019580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 29.78, "quote_volume": 5.33062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774019640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 3594.61, "quote_volume": 643.43519, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774019700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 40322.49, "quote_volume": 7217.72571, "trades": 41, "taker_buy_volume": 28320.0, "taker_buy_quote": 5069.28}, {"ts": 1774019760000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 174304.22, "quote_volume": 31200.46268, "trades": 83, "taker_buy_volume": 117833.3, "taker_buy_quote": 21092.168}, {"ts": 1774019820000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 102747.06, "quote_volume": 18391.99051, "trades": 84, "taker_buy_volume": 102747.06, "taker_buy_quote": 18391.99051}, {"ts": 1774019880000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774019940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5484.22, "quote_volume": 981.67538, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774020000000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1221.98, "quote_volume": 219.9564, "trades": 3, "taker_buy_volume": 1221.98, "taker_buy_quote": 219.9564}, {"ts": 1774020060000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1603.95, "quote_volume": 288.711, "trades": 4, "taker_buy_volume": 1603.95, "taker_buy_quote": 288.711}, {"ts": 1774020120000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 4381.26, "quote_volume": 787.77331, "trades": 5, "taker_buy_volume": 3527.77, "taker_buy_quote": 634.9986}, {"ts": 1774020180000, "open": 0.18, "high": 0.182, "low": 0.179, "close": 0.18, "volume": 376290.5, "quote_volume": 67928.31745, "trades": 282, "taker_buy_volume": 165004.59, "taker_buy_quote": 29779.13649}, {"ts": 1774020240000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 94978.05, "quote_volume": 17097.31288, "trades": 77, "taker_buy_volume": 49462.79, "taker_buy_quote": 8904.56608}, {"ts": 1774020300000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 62952.49, "quote_volume": 11327.89398, "trades": 44, "taker_buy_volume": 488.53, "taker_buy_quote": 87.9354}, {"ts": 1774020360000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 22.22, "quote_volume": 3.9996, "trades": 1, "taker_buy_volume": 22.22, "taker_buy_quote": 3.9996}, {"ts": 1774020420000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1772.34, "quote_volume": 319.0212, "trades": 12, "taker_buy_volume": 1772.34, "taker_buy_quote": 319.0212}, {"ts": 1774020480000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 159476.26, "quote_volume": 28705.7268, "trades": 65, "taker_buy_volume": 54664.68, "taker_buy_quote": 9839.6424}, {"ts": 1774020540000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 54029.96, "quote_volume": 9725.8928, "trades": 19, "taker_buy_volume": 54029.96, "taker_buy_quote": 9725.8928}, {"ts": 1774020600000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 3408.08, "quote_volume": 613.4544, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774020660000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 59139.62, "quote_volume": 10703.44338, "trades": 35, "taker_buy_volume": 55719.67, "taker_buy_quote": 10085.26027}, {"ts": 1774020720000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 68291.74, "quote_volume": 12348.94594, "trades": 26, "taker_buy_volume": 8625.03, "taker_buy_quote": 1561.13043}, {"ts": 1774020780000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 884.91, "quote_volume": 160.10504, "trades": 4, "taker_buy_volume": 821.24, "taker_buy_quote": 148.64444}, {"ts": 1774020840000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 376.12, "quote_volume": 67.97765, "trades": 2, "taker_buy_volume": 276.05, "taker_buy_quote": 49.96505}, {"ts": 1774020900000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 1281.64, "quote_volume": 231.62227, "trades": 7, "taker_buy_volume": 927.07, "taker_buy_quote": 167.79967}, {"ts": 1774020960000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 158.07, "quote_volume": 28.4526, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774021020000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 907.99, "quote_volume": 163.67089, "trades": 6, "taker_buy_volume": 232.69, "taker_buy_quote": 42.11689}, {"ts": 1774021080000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 626.04, "quote_volume": 113.31324, "trades": 4, "taker_buy_volume": 626.04, "taker_buy_quote": 113.31324}, {"ts": 1774021140000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774021200000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 11.09, "quote_volume": 1.9962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774021260000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 691.86, "quote_volume": 124.60741, "trades": 4, "taker_buy_volume": 72.61, "taker_buy_quote": 13.14241}, {"ts": 1774021320000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 799.2, "quote_volume": 144.3902, "trades": 3, "taker_buy_volume": 534.2, "taker_buy_quote": 96.6902}, {"ts": 1774021380000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 258.97, "quote_volume": 46.87357, "trades": 1, "taker_buy_volume": 258.97, "taker_buy_quote": 46.87357}, {"ts": 1774021440000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 108997.0, "quote_volume": 19619.7972, "trades": 18, "taker_buy_volume": 337.2, "taker_buy_quote": 61.0332}, {"ts": 1774021500000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 472.5, "quote_volume": 85.05, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774021560000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 455.4, "quote_volume": 81.972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774021620000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1815.36, "quote_volume": 326.7648, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774021680000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774021740000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774021800000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 252809.98, "quote_volume": 45505.7964, "trades": 55, "taker_buy_volume": 205065.19, "taker_buy_quote": 36911.7342}, {"ts": 1774021860000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 626.58, "quote_volume": 113.32508, "trades": 4, "taker_buy_volume": 540.68, "taker_buy_quote": 97.86308}, {"ts": 1774021920000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 417.65, "quote_volume": 75.59465, "trades": 2, "taker_buy_volume": 417.65, "taker_buy_quote": 75.59465}, {"ts": 1774021980000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 588.25, "quote_volume": 106.47325, "trades": 3, "taker_buy_volume": 588.25, "taker_buy_quote": 106.47325}, {"ts": 1774022040000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 346.0, "quote_volume": 62.28, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774022100000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 19329.72, "quote_volume": 3498.67932, "trades": 2, "taker_buy_volume": 19329.72, "taker_buy_quote": 3498.67932}, {"ts": 1774022160000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 5836.8, "quote_volume": 1052.96714, "trades": 3, "taker_buy_volume": 2343.14, "taker_buy_quote": 424.10834}, {"ts": 1774022220000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 154.5, "quote_volume": 27.81, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774022280000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 6148.59, "quote_volume": 1112.86702, "trades": 8, "taker_buy_volume": 6120.82, "taker_buy_quote": 1107.86842}, {"ts": 1774022340000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 168309.5, "quote_volume": 30463.91335, "trades": 123, "taker_buy_volume": 40828.94, "taker_buy_quote": 7390.03814}, {"ts": 1774022400000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 63380.63, "quote_volume": 11471.77638, "trades": 32, "taker_buy_volume": 63262.98, "taker_buy_quote": 11450.59938}, {"ts": 1774022460000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 4377.12, "quote_volume": 792.25872, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774022520000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 78203.75, "quote_volume": 14154.87875, "trades": 45, "taker_buy_volume": 30929.5, "taker_buy_quote": 5598.2395}, {"ts": 1774022580000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 199442.11, "quote_volume": 36099.02191, "trades": 65, "taker_buy_volume": 53418.1, "taker_buy_quote": 9668.6761}, {"ts": 1774022640000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 4093.35, "quote_volume": 740.89635, "trades": 6, "taker_buy_volume": 4093.35, "taker_buy_quote": 740.89635}, {"ts": 1774022700000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 351.96, "quote_volume": 63.70476, "trades": 2, "taker_buy_volume": 351.96, "taker_buy_quote": 63.70476}, {"ts": 1774022760000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774022820000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 149717.08, "quote_volume": 26949.0744, "trades": 40, "taker_buy_volume": 74999.71, "taker_buy_quote": 13499.9478}, {"ts": 1774022880000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 39194.32, "quote_volume": 7054.97023, "trades": 37, "taker_buy_volume": 24754.62, "taker_buy_quote": 4455.8316}, {"ts": 1774022940000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 134381.98, "quote_volume": 24188.52044, "trades": 56, "taker_buy_volume": 47243.9, "taker_buy_quote": 8503.902}, {"ts": 1774023000000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 2911.18, "quote_volume": 524.0124, "trades": 2, "taker_buy_volume": 2911.18, "taker_buy_quote": 524.0124}, {"ts": 1774023060000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1725.62, "quote_volume": 310.6116, "trades": 2, "taker_buy_volume": 1725.62, "taker_buy_quote": 310.6116}, {"ts": 1774023120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 6.61, "quote_volume": 1.18319, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774023180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 117.98, "quote_volume": 21.11842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774023240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774023300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 373.41, "quote_volume": 66.84039, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774023360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774023420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2597.21, "quote_volume": 464.90059, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774023480000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 1804.59, "quote_volume": 323.03832, "trades": 3, "taker_buy_volume": 16.71, "taker_buy_quote": 3.0078}, {"ts": 1774023540000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 354.93, "quote_volume": 63.8874, "trades": 3, "taker_buy_volume": 354.93, "taker_buy_quote": 63.8874}, {"ts": 1774023600000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 850.56, "quote_volume": 153.1008, "trades": 2, "taker_buy_volume": 850.56, "taker_buy_quote": 153.1008}, {"ts": 1774023660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 823.73, "quote_volume": 147.44767, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774023720000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 236.62, "quote_volume": 42.35498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774023780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774023840000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 2439.79, "quote_volume": 436.75074, "trades": 2, "taker_buy_volume": 28.33, "taker_buy_quote": 5.0994}, {"ts": 1774023900000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 236.62, "quote_volume": 42.5916, "trades": 2, "taker_buy_volume": 236.62, "taker_buy_quote": 42.5916}, {"ts": 1774023960000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774024020000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 473.24, "quote_volume": 85.1832, "trades": 3, "taker_buy_volume": 473.24, "taker_buy_quote": 85.1832}, {"ts": 1774024080000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 141825.78, "quote_volume": 25528.6404, "trades": 87, "taker_buy_volume": 141825.78, "taker_buy_quote": 25528.6404}, {"ts": 1774024140000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 3812.37, "quote_volume": 684.30686, "trades": 10, "taker_buy_volume": 1892.63, "taker_buy_quote": 340.6734}, {"ts": 1774024200000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 533.6, "quote_volume": 96.048, "trades": 2, "taker_buy_volume": 533.6, "taker_buy_quote": 96.048}, {"ts": 1774024260000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 58951.82, "quote_volume": 10538.73686, "trades": 48, "taker_buy_volume": 27.93, "taker_buy_quote": 4.99947}, {"ts": 1774024320000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1891.41, "quote_volume": 336.67098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774024380000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774024440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1140.11, "quote_volume": 204.07969, "trades": 2, "taker_buy_volume": 1140.11, "taker_buy_quote": 204.07969}, {"ts": 1774024500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774024560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774024620000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 595.19, "quote_volume": 106.50247, "trades": 3, "taker_buy_volume": 558.65, "taker_buy_quote": 99.99835}, {"ts": 1774024680000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 320.0, "quote_volume": 57.16, "trades": 3, "taker_buy_volume": 200.0, "taker_buy_quote": 35.8}, {"ts": 1774024740000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774024800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 15549.92, "quote_volume": 2783.43568, "trades": 25, "taker_buy_volume": 15549.92, "taker_buy_quote": 2783.43568}, {"ts": 1774024860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 237.61, "quote_volume": 42.53219, "trades": 1, "taker_buy_volume": 237.61, "taker_buy_quote": 42.53219}, {"ts": 1774024920000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 137.08, "quote_volume": 24.51822, "trades": 2, "taker_buy_volume": 117.98, "taker_buy_quote": 21.11842}, {"ts": 1774024980000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 20956.21, "quote_volume": 3751.14229, "trades": 51, "taker_buy_volume": 20936.91, "taker_buy_quote": 3747.70689}, {"ts": 1774025040000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 29431.79, "quote_volume": 5268.34398, "trades": 60, "taker_buy_volume": 29431.79, "taker_buy_quote": 5268.34398}, {"ts": 1774025100000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 466.61, "quote_volume": 83.9898, "trades": 2, "taker_buy_volume": 466.61, "taker_buy_quote": 83.9898}, {"ts": 1774025160000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 36870.64, "quote_volume": 6636.6892, "trades": 30, "taker_buy_volume": 35499.27, "taker_buy_quote": 6389.8686}, {"ts": 1774025220000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 54429.79, "quote_volume": 9797.35033, "trades": 33, "taker_buy_volume": 28.33, "taker_buy_quote": 5.0994}, {"ts": 1774025280000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 8201.73, "quote_volume": 1472.57763, "trades": 11, "taker_buy_volume": 4467.96, "taker_buy_quote": 804.2328}, {"ts": 1774025340000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 116400.91, "quote_volume": 20951.92751, "trades": 24, "taker_buy_volume": 116164.62, "taker_buy_quote": 20909.6316}, {"ts": 1774025400000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 152625.23, "quote_volume": 27472.5414, "trades": 62, "taker_buy_volume": 88134.99, "taker_buy_quote": 15864.2982}, {"ts": 1774025460000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 78073.87, "quote_volume": 14053.2966, "trades": 14, "taker_buy_volume": 78073.87, "taker_buy_quote": 14053.2966}, {"ts": 1774025520000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774025580000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 353.94, "quote_volume": 63.7092, "trades": 2, "taker_buy_volume": 353.94, "taker_buy_quote": 63.7092}, {"ts": 1774025640000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1124.54, "quote_volume": 202.4172, "trades": 3, "taker_buy_volume": 1124.54, "taker_buy_quote": 202.4172}, {"ts": 1774025700000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 98596.17, "quote_volume": 17747.3106, "trades": 56, "taker_buy_volume": 41691.14, "taker_buy_quote": 7504.4052}, {"ts": 1774025760000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 30287.55, "quote_volume": 5451.759, "trades": 16, "taker_buy_volume": 30223.41, "taker_buy_quote": 5440.2138}, {"ts": 1774025820000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 117.98, "quote_volume": 21.2364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774025880000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 589.9, "quote_volume": 106.182, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774025940000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 91779.08, "quote_volume": 16520.2344, "trades": 33, "taker_buy_volume": 2123.89, "taker_buy_quote": 382.3002}, {"ts": 1774026000000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 532.91, "quote_volume": 95.86281, "trades": 4, "taker_buy_volume": 471.92, "taker_buy_quote": 84.9456}, {"ts": 1774026060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 118.64, "quote_volume": 21.23656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026240000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 102468.78, "quote_volume": 18444.3083, "trades": 54, "taker_buy_volume": 102396.68, "taker_buy_quote": 18431.4024}, {"ts": 1774026300000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 79536.7, "quote_volume": 14316.606, "trades": 36, "taker_buy_volume": 39478.87, "taker_buy_quote": 7106.1966}, {"ts": 1774026360000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 2898.42, "quote_volume": 521.7156, "trades": 3, "taker_buy_volume": 2898.42, "taker_buy_quote": 521.7156}, {"ts": 1774026420000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 3085.48, "quote_volume": 555.3864, "trades": 2, "taker_buy_volume": 3085.48, "taker_buy_quote": 555.3864}, {"ts": 1774026480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1020.06, "quote_volume": 182.59074, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 653.88, "quote_volume": 117.04452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026720000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 192.3, "quote_volume": 34.4217, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 241.34, "quote_volume": 43.19986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774026900000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 68986.06, "quote_volume": 12417.37216, "trades": 68, "taker_buy_volume": 39931.65, "taker_buy_quote": 7187.697}, {"ts": 1774026960000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 10917.45, "quote_volume": 1960.24709, "trades": 12, "taker_buy_volume": 6023.54, "taker_buy_quote": 1084.2372}, {"ts": 1774027020000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027080000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027140000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027200000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 670.39, "quote_volume": 119.99981, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027320000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 2578.16, "quote_volume": 462.03384, "trades": 6, "taker_buy_volume": 543.2, "taker_buy_quote": 97.776}, {"ts": 1774027380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 275.47, "quote_volume": 49.30913, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 111.73, "quote_volume": 19.99967, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1072.85, "quote_volume": 192.04015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774027620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 282927.81, "quote_volume": 50644.07799, "trades": 122, "taker_buy_volume": 96608.59, "taker_buy_quote": 17292.93761}, {"ts": 1774027680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 47149.2, "quote_volume": 8439.7068, "trades": 76, "taker_buy_volume": 22646.6, "taker_buy_quote": 4053.7414}, {"ts": 1774027740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 3558.21, "quote_volume": 636.91959, "trades": 5, "taker_buy_volume": 3558.21, "taker_buy_quote": 636.91959}, {"ts": 1774027800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 303.18, "quote_volume": 54.26922, "trades": 2, "taker_buy_volume": 303.18, "taker_buy_quote": 54.26922}, {"ts": 1774027860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 118.31, "quote_volume": 21.17749, "trades": 1, "taker_buy_volume": 118.31, "taker_buy_quote": 21.17749}, {"ts": 1774027920000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 10121.6, "quote_volume": 1801.99874, "trades": 6, "taker_buy_volume": 353.94, "taker_buy_quote": 63.35526}, {"ts": 1774027980000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 143086.21, "quote_volume": 25469.11749, "trades": 81, "taker_buy_volume": 3777.29, "taker_buy_quote": 672.35762}, {"ts": 1774028040000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028100000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028160000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028220000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028280000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 119.31, "quote_volume": 21.11787, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028340000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 159896.99, "quote_volume": 28461.66422, "trades": 81, "taker_buy_volume": 114085.45, "taker_buy_quote": 20307.2101}, {"ts": 1774028400000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 49374.63, "quote_volume": 8788.68414, "trades": 151, "taker_buy_volume": 49374.63, "taker_buy_quote": 8788.68414}, {"ts": 1774028460000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2833.77, "quote_volume": 504.41106, "trades": 3, "taker_buy_volume": 2833.77, "taker_buy_quote": 504.41106}, {"ts": 1774028520000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028580000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 57.84, "quote_volume": 10.23768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028640000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 3238.7, "quote_volume": 576.4886, "trades": 1, "taker_buy_volume": 3238.7, "taker_buy_quote": 576.4886}, {"ts": 1774028700000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774028760000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1481.12, "quote_volume": 263.63936, "trades": 1, "taker_buy_volume": 1481.12, "taker_buy_quote": 263.63936}, {"ts": 1774028820000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 55679.26, "quote_volume": 9910.90828, "trades": 44, "taker_buy_volume": 55679.26, "taker_buy_quote": 9910.90828}, {"ts": 1774028880000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 24477.32, "quote_volume": 4356.93783, "trades": 11, "taker_buy_volume": 24452.19, "taker_buy_quote": 4352.48982}, {"ts": 1774028940000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 16521.32, "quote_volume": 2940.79496, "trades": 49, "taker_buy_volume": 16521.32, "taker_buy_quote": 2940.79496}, {"ts": 1774029000000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 62789.89, "quote_volume": 11181.24454, "trades": 41, "taker_buy_volume": 62789.89, "taker_buy_quote": 11181.24454}, {"ts": 1774029060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029120000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 452.93, "quote_volume": 81.04805, "trades": 2, "taker_buy_volume": 426.51, "taker_buy_quote": 76.34529}, {"ts": 1774029180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1308.01, "quote_volume": 232.82578, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029240000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029300000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 18966.65, "quote_volume": 3376.0637, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 11991.64, "quote_volume": 2146.50356, "trades": 26, "taker_buy_volume": 11935.93, "taker_buy_quote": 2136.53147}, {"ts": 1774029480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 3915.78, "quote_volume": 700.92462, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 450.06, "quote_volume": 80.56074, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 573.3, "quote_volume": 102.6207, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029660000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 66.9, "quote_volume": 12.00845, "trades": 2, "taker_buy_volume": 33.35, "taker_buy_quote": 6.003}, {"ts": 1774029720000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 236.95, "quote_volume": 42.651, "trades": 2, "taker_buy_volume": 236.95, "taker_buy_quote": 42.651}, {"ts": 1774029780000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 236.62, "quote_volume": 42.5916, "trades": 1, "taker_buy_volume": 236.62, "taker_buy_quote": 42.5916}, {"ts": 1774029840000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 189.7, "quote_volume": 34.07494, "trades": 2, "taker_buy_volume": 118.64, "taker_buy_quote": 21.3552}, {"ts": 1774029900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 118.31, "quote_volume": 21.17749, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774029960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 625.87, "quote_volume": 112.03073, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030080000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 92486.39, "quote_volume": 16647.5502, "trades": 59, "taker_buy_volume": 32633.15, "taker_buy_quote": 5873.967}, {"ts": 1774030140000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 6354.8, "quote_volume": 1143.864, "trades": 3, "taker_buy_volume": 6354.8, "taker_buy_quote": 1143.864}, {"ts": 1774030200000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030260000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030320000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 16940.06, "quote_volume": 3048.51127, "trades": 31, "taker_buy_volume": 11312.93, "taker_buy_quote": 2036.3274}, {"ts": 1774030380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 143.39, "quote_volume": 25.66681, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 138.39, "quote_volume": 24.77181, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030680000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 201559.3, "quote_volume": 36079.00245, "trades": 91, "taker_buy_volume": 47900.65, "taker_buy_quote": 8574.21635}, {"ts": 1774030740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 111.73, "quote_volume": 19.99967, "trades": 1, "taker_buy_volume": 111.73, "taker_buy_quote": 19.99967}, {"ts": 1774030800000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 45656.03, "quote_volume": 8172.4211, "trades": 88, "taker_buy_volume": 10953.78, "taker_buy_quote": 1960.72662}, {"ts": 1774030860000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774030920000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 244.81, "quote_volume": 43.70202, "trades": 2, "taker_buy_volume": 125.84, "taker_buy_quote": 22.52536}, {"ts": 1774030980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 118.64, "quote_volume": 21.23656, "trades": 1, "taker_buy_volume": 118.64, "taker_buy_quote": 21.23656}, {"ts": 1774031040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031280000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 194455.98, "quote_volume": 34613.16444, "trades": 72, "taker_buy_volume": 71866.91, "taker_buy_quote": 12792.30998}, {"ts": 1774031340000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 854.64, "quote_volume": 152.10407, "trades": 4, "taker_buy_volume": 832.79, "taker_buy_quote": 148.23662}, {"ts": 1774031400000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 120.41, "quote_volume": 21.31257, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031460000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 249.95, "quote_volume": 44.24115, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031520000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 113295.01, "quote_volume": 20053.21677, "trades": 88, "taker_buy_volume": 54304.14, "taker_buy_quote": 9611.83278}, {"ts": 1774031580000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 191448.47, "quote_volume": 33886.37919, "trades": 61, "taker_buy_volume": 90800.86, "taker_buy_quote": 16071.75222}, {"ts": 1774031640000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 58257.73, "quote_volume": 10311.61821, "trades": 39, "taker_buy_volume": 8910.38, "taker_buy_quote": 1577.13726}, {"ts": 1774031700000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 6633.03, "quote_volume": 1174.04631, "trades": 6, "taker_buy_volume": 6633.03, "taker_buy_quote": 1174.04631}, {"ts": 1774031760000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031820000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 899.49, "quote_volume": 158.31024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774031880000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 48611.2, "quote_volume": 8604.1824, "trades": 32, "taker_buy_volume": 16205.63, "taker_buy_quote": 2868.39651}, {"ts": 1774031940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 152901.11, "quote_volume": 27063.49647, "trades": 42, "taker_buy_volume": 124371.33, "taker_buy_quote": 22013.72541}, {"ts": 1774032000000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1844.08, "quote_volume": 328.24624, "trades": 2, "taker_buy_volume": 1844.08, "taker_buy_quote": 328.24624}, {"ts": 1774032060000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774032120000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 96533.33, "quote_volume": 17086.39941, "trades": 37, "taker_buy_volume": 16.19, "taker_buy_quote": 2.86563}, {"ts": 1774032180000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 119.98, "quote_volume": 21.23646, "trades": 1, "taker_buy_volume": 119.98, "taker_buy_quote": 21.23646}, {"ts": 1774032240000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774032300000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774032360000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 80127.36, "quote_volume": 14182.54272, "trades": 28, "taker_buy_volume": 80127.36, "taker_buy_quote": 14182.54272}, {"ts": 1774032420000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 2759.54, "quote_volume": 488.43858, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774032480000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 30345.59, "quote_volume": 5371.16943, "trades": 48, "taker_buy_volume": 12300.81, "taker_buy_quote": 2177.24337}, {"ts": 1774032540000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 2399.6, "quote_volume": 424.7292, "trades": 5, "taker_buy_volume": 2399.6, "taker_buy_quote": 424.7292}, {"ts": 1774032600000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1079.82, "quote_volume": 191.12814, "trades": 4, "taker_buy_volume": 1079.82, "taker_buy_quote": 191.12814}, {"ts": 1774032660000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 188667.5, "quote_volume": 33394.1475, "trades": 98, "taker_buy_volume": 124764.04, "taker_buy_quote": 22083.23508}, {"ts": 1774032720000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 2354.23, "quote_volume": 416.69871, "trades": 3, "taker_buy_volume": 2354.23, "taker_buy_quote": 416.69871}, {"ts": 1774032780000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 99124.61, "quote_volume": 17545.05597, "trades": 36, "taker_buy_volume": 95711.0, "taker_buy_quote": 16940.847}, {"ts": 1774032840000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 239.96, "quote_volume": 42.47292, "trades": 2, "taker_buy_volume": 239.96, "taker_buy_quote": 42.47292}, {"ts": 1774032900000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 594.12, "quote_volume": 105.15924, "trades": 6, "taker_buy_volume": 594.12, "taker_buy_quote": 105.15924}, {"ts": 1774032960000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 325752.32, "quote_volume": 57332.48317, "trades": 169, "taker_buy_volume": 105079.34, "taker_buy_quote": 18494.03869}, {"ts": 1774033020000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 4231.39, "quote_volume": 748.95603, "trades": 1, "taker_buy_volume": 4231.39, "taker_buy_quote": 748.95603}, {"ts": 1774033080000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 197.7, "quote_volume": 34.9929, "trades": 1, "taker_buy_volume": 197.7, "taker_buy_quote": 34.9929}, {"ts": 1774033140000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1580.77, "quote_volume": 278.21552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033200000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 1234.21, "quote_volume": 217.28539, "trades": 5, "taker_buy_volume": 64.43, "taker_buy_quote": 11.40411}, {"ts": 1774033260000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033320000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033380000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033440000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033500000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033620000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033680000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 11296.7, "quote_volume": 1988.2192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033740000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033800000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033860000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 144246.76, "quote_volume": 25387.42976, "trades": 82, "taker_buy_volume": 63875.26, "taker_buy_quote": 11242.04576}, {"ts": 1774033920000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 4451.52, "quote_volume": 783.46752, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774033980000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034040000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 275.47, "quote_volume": 48.48272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034160000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 122882.26, "quote_volume": 21627.27776, "trades": 77, "taker_buy_volume": 85484.93, "taker_buy_quote": 15045.34768}, {"ts": 1774034220000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 182720.4, "quote_volume": 32158.7904, "trades": 116, "taker_buy_volume": 83578.97, "taker_buy_quote": 14709.89872}, {"ts": 1774034280000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 124.8, "quote_volume": 21.9648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034340000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034400000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034460000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034520000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034580000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 9069.4, "quote_volume": 1596.2144, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034640000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 137879.21, "quote_volume": 24266.74096, "trades": 90, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034700000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 3598.07, "quote_volume": 631.95479, "trades": 8, "taker_buy_volume": 2292.54, "taker_buy_quote": 403.48704}, {"ts": 1774034760000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774034820000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 568.18, "quote_volume": 99.99968, "trades": 1, "taker_buy_volume": 568.18, "taker_buy_quote": 99.99968}, {"ts": 1774034880000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 177437.75, "quote_volume": 31229.044, "trades": 43, "taker_buy_volume": 163159.6, "taker_buy_quote": 28716.0896}, {"ts": 1774034940000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 161494.13, "quote_volume": 28422.96688, "trades": 67, "taker_buy_volume": 107893.57, "taker_buy_quote": 18989.26832}, {"ts": 1774035000000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2579.79, "quote_volume": 454.04304, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035060000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035120000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035180000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 10865.68, "quote_volume": 1912.35968, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035240000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 208994.72, "quote_volume": 36783.07072, "trades": 145, "taker_buy_volume": 49751.45, "taker_buy_quote": 8756.2552}, {"ts": 1774035300000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 298310.85, "quote_volume": 52512.9162, "trades": 112, "taker_buy_volume": 198531.33, "taker_buy_quote": 34951.72068}, {"ts": 1774035360000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 120.66, "quote_volume": 21.23616, "trades": 1, "taker_buy_volume": 120.66, "taker_buy_quote": 21.23616}, {"ts": 1774035420000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 117.65, "quote_volume": 20.68589, "trades": 2, "taker_buy_volume": 97.14, "taker_buy_quote": 17.09664}, {"ts": 1774035480000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 941.82, "quote_volume": 164.91564, "trades": 2, "taker_buy_volume": 97.14, "taker_buy_quote": 17.09664}, {"ts": 1774035540000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 284.09, "quote_volume": 49.99984, "trades": 1, "taker_buy_volume": 284.09, "taker_buy_quote": 49.99984}, {"ts": 1774035600000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 180546.72, "quote_volume": 31776.22272, "trades": 57, "taker_buy_volume": 153512.94, "taker_buy_quote": 27018.27744}, {"ts": 1774035660000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 165032.25, "quote_volume": 29045.676, "trades": 112, "taker_buy_volume": 92221.7, "taker_buy_quote": 16231.0192}, {"ts": 1774035720000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 58177.18, "quote_volume": 10239.18368, "trades": 27, "taker_buy_volume": 2586.4, "taker_buy_quote": 455.2064}, {"ts": 1774035780000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 28086.91, "quote_volume": 4943.29616, "trades": 18, "taker_buy_volume": 28086.91, "taker_buy_quote": 4943.29616}, {"ts": 1774035840000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 241.32, "quote_volume": 42.47232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035900000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774035960000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036020000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036080000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 50.0, "quote_volume": 8.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036140000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036200000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 15.0, "quote_volume": 2.64, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036260000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 152.54, "quote_volume": 26.99958, "trades": 1, "taker_buy_volume": 152.54, "taker_buy_quote": 26.99958}, {"ts": 1774036320000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 721.92, "quote_volume": 127.77984, "trades": 3, "taker_buy_volume": 721.92, "taker_buy_quote": 127.77984}, {"ts": 1774036380000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 83537.3, "quote_volume": 14786.1021, "trades": 45, "taker_buy_volume": 83537.3, "taker_buy_quote": 14786.1021}, {"ts": 1774036440000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 17539.96, "quote_volume": 3104.57292, "trades": 45, "taker_buy_volume": 13843.47, "taker_buy_quote": 2450.29419}, {"ts": 1774036500000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 173724.66, "quote_volume": 30749.26482, "trades": 131, "taker_buy_volume": 111245.62, "taker_buy_quote": 19690.47474}, {"ts": 1774036560000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 8886.68, "quote_volume": 1576.18148, "trades": 8, "taker_buy_volume": 3239.12, "taker_buy_quote": 576.56336}, {"ts": 1774036620000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036680000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036740000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036800000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 183.37, "quote_volume": 32.63986, "trades": 2, "taker_buy_volume": 183.37, "taker_buy_quote": 32.63986}, {"ts": 1774036860000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1555.32, "quote_volume": 276.84696, "trades": 4, "taker_buy_volume": 1555.32, "taker_buy_quote": 276.84696}, {"ts": 1774036920000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774036980000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 154406.93, "quote_volume": 27484.43354, "trades": 149, "taker_buy_volume": 75097.43, "taker_buy_quote": 13367.34254}, {"ts": 1774037040000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 34608.17, "quote_volume": 6160.25426, "trades": 23, "taker_buy_volume": 1333.23, "taker_buy_quote": 237.31494}, {"ts": 1774037100000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2179.97, "quote_volume": 388.03466, "trades": 7, "taker_buy_volume": 2179.97, "taker_buy_quote": 388.03466}, {"ts": 1774037160000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 3176.4, "quote_volume": 562.69443, "trades": 7, "taker_buy_volume": 471.63, "taker_buy_quote": 83.95014}, {"ts": 1774037220000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 18.49, "quote_volume": 3.27273, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037280000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 280.89, "quote_volume": 49.99842, "trades": 1, "taker_buy_volume": 280.89, "taker_buy_quote": 49.99842}, {"ts": 1774037340000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 523.76, "quote_volume": 92.70552, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037400000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037460000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037520000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 94016.63, "quote_volume": 16734.60121, "trades": 23, "taker_buy_volume": 93657.7, "taker_buy_quote": 16671.0706}, {"ts": 1774037580000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 37953.28, "quote_volume": 6755.68384, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037640000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2626.98, "quote_volume": 467.60244, "trades": 5, "taker_buy_volume": 2626.98, "taker_buy_quote": 467.60244}, {"ts": 1774037700000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2613.3, "quote_volume": 465.1674, "trades": 5, "taker_buy_volume": 2613.3, "taker_buy_quote": 465.1674}, {"ts": 1774037760000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 368.02, "quote_volume": 65.50756, "trades": 1, "taker_buy_volume": 368.02, "taker_buy_quote": 65.50756}, {"ts": 1774037820000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037880000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774037940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 166739.28, "quote_volume": 29512.85256, "trades": 116, "taker_buy_volume": 83276.07, "taker_buy_quote": 14739.86439}, {"ts": 1774038000000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 10214.81, "quote_volume": 1808.02137, "trades": 16, "taker_buy_volume": 10214.81, "taker_buy_quote": 1808.02137}, {"ts": 1774038060000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 23493.86, "quote_volume": 4158.41322, "trades": 9, "taker_buy_volume": 23493.86, "taker_buy_quote": 4158.41322}, {"ts": 1774038120000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038180000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038240000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1144.02, "quote_volume": 202.49154, "trades": 1, "taker_buy_volume": 1144.02, "taker_buy_quote": 202.49154}, {"ts": 1774038300000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038360000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038420000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 735.76, "quote_volume": 129.49376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038480000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 1844.09, "quote_volume": 325.65036, "trades": 4, "taker_buy_volume": 1090.52, "taker_buy_quote": 193.02204}, {"ts": 1774038540000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038600000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 265.93, "quote_volume": 46.80368, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038660000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 201496.37, "quote_volume": 35463.36112, "trades": 126, "taker_buy_volume": 35190.15, "taker_buy_quote": 6193.4664}, {"ts": 1774038720000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 50534.3, "quote_volume": 8890.88127, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038780000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038840000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 62.63, "quote_volume": 10.96025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038900000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774038960000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 116426.42, "quote_volume": 20491.21941, "trades": 27, "taker_buy_volume": 115945.49, "taker_buy_quote": 20406.57573}, {"ts": 1774039020000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 139.13, "quote_volume": 24.6072, "trades": 2, "taker_buy_volume": 120.32, "taker_buy_quote": 21.29664}, {"ts": 1774039080000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 12.01, "quote_volume": 2.11376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039140000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039200000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 3615.86, "quote_volume": 639.72554, "trades": 13, "taker_buy_volume": 3334.18, "taker_buy_quote": 590.14986}, {"ts": 1774039260000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1047.1, "quote_volume": 184.2896, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039320000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039380000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 704.16, "quote_volume": 123.93216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039440000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1323.06, "quote_volume": 234.18162, "trades": 3, "taker_buy_volume": 1323.06, "taker_buy_quote": 234.18162}, {"ts": 1774039500000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 2076.83, "quote_volume": 367.59891, "trades": 7, "taker_buy_volume": 2076.83, "taker_buy_quote": 367.59891}, {"ts": 1774039560000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 619.66, "quote_volume": 109.66176, "trades": 4, "taker_buy_volume": 601.6, "taker_buy_quote": 106.4832}, {"ts": 1774039620000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039680000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039740000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 159220.93, "quote_volume": 28182.25098, "trades": 111, "taker_buy_volume": 82212.44, "taker_buy_quote": 14551.74825}, {"ts": 1774039800000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039860000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774039920000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1098.77, "quote_volume": 195.58106, "trades": 2, "taker_buy_volume": 1098.77, "taker_buy_quote": 195.58106}, {"ts": 1774039980000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040040000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040100000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040160000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040220000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 56.85, "quote_volume": 10.06245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040280000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 119.98, "quote_volume": 21.23646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040340000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 3906.7, "quote_volume": 691.4859, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040400000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 405.45, "quote_volume": 71.86355, "trades": 4, "taker_buy_volume": 98.9, "taker_buy_quote": 17.6042}, {"ts": 1774040460000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040520000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040580000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040640000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 798.11, "quote_volume": 141.38511, "trades": 2, "taker_buy_volume": 119.64, "taker_buy_quote": 21.29592}, {"ts": 1774040700000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040760000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 246.99, "quote_volume": 43.7246, "trades": 2, "taker_buy_volume": 7.37, "taker_buy_quote": 1.31186}, {"ts": 1774040820000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 725.01, "quote_volume": 129.05178, "trades": 3, "taker_buy_volume": 725.01, "taker_buy_quote": 129.05178}, {"ts": 1774040880000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774040940000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041000000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041060000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041120000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 57.62, "quote_volume": 10.19874, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041180000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 239968.53, "quote_volume": 42474.42981, "trades": 62, "taker_buy_volume": 47323.21, "taker_buy_quote": 8376.20817}, {"ts": 1774041240000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 15683.61, "quote_volume": 2775.99897, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041300000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1799.36, "quote_volume": 318.48672, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041360000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 288.91, "quote_volume": 51.13707, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041420000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041480000, "open": 0.178, "high": 0.18, "low": 0.178, "close": 0.18, "volume": 482155.92, "quote_volume": 86078.91173, "trades": 201, "taker_buy_volume": 393239.16, "taker_buy_quote": 70165.0238}, {"ts": 1774041540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1818.23, "quote_volume": 325.46317, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 465.73, "quote_volume": 83.36567, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 169190.71, "quote_volume": 30285.13709, "trades": 46, "taker_buy_volume": 91357.93, "taker_buy_quote": 16353.06947}, {"ts": 1774041720000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 25438.12, "quote_volume": 4553.42348, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774041780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5483.95, "quote_volume": 981.62705, "trades": 7, "taker_buy_volume": 5483.95, "taker_buy_quote": 981.62705}, {"ts": 1774041840000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 445.58, "quote_volume": 79.69882, "trades": 2, "taker_buy_volume": 385.58, "taker_buy_quote": 69.01882}, {"ts": 1774041900000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 603.88, "quote_volume": 107.60928, "trades": 2, "taker_buy_volume": 118.64, "taker_buy_quote": 21.23656}, {"ts": 1774041960000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 126487.68, "quote_volume": 22641.01182, "trades": 59, "taker_buy_volume": 76237.1, "taker_buy_quote": 13646.4409}, {"ts": 1774042020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 8177.94, "quote_volume": 1463.85126, "trades": 32, "taker_buy_volume": 8177.94, "taker_buy_quote": 1463.85126}, {"ts": 1774042080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5101.19, "quote_volume": 913.11301, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 258.75, "quote_volume": 46.31625, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 236.68, "quote_volume": 42.36572, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774042260000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 5692.21, "quote_volume": 1018.99969, "trades": 3, "taker_buy_volume": 94.1, "taker_buy_quote": 16.938}, {"ts": 1774042320000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 7091.86, "quote_volume": 1272.0451, "trades": 10, "taker_buy_volume": 2602.16, "taker_buy_quote": 468.3888}, {"ts": 1774042380000, "open": 0.179, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 21520.21, "quote_volume": 3867.21175, "trades": 74, "taker_buy_volume": 10420.36, "taker_buy_quote": 1875.67032}, {"ts": 1774042440000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 177998.84, "quote_volume": 32039.7912, "trades": 42, "taker_buy_volume": 41451.71, "taker_buy_quote": 7461.3078}, {"ts": 1774042500000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 7406.93, "quote_volume": 1328.55055, "trades": 18, "taker_buy_volume": 2710.08, "taker_buy_quote": 487.8144}, {"ts": 1774042560000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 5180.61, "quote_volume": 927.56581, "trades": 4, "taker_buy_volume": 236.62, "taker_buy_quote": 42.5916}, {"ts": 1774042620000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 9287.75, "quote_volume": 1667.6707, "trades": 14, "taker_buy_volume": 5163.45, "taker_buy_quote": 929.421}, {"ts": 1774042680000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 4361.48, "quote_volume": 780.7198, "trades": 7, "taker_buy_volume": 14.88, "taker_buy_quote": 2.6784}, {"ts": 1774042740000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 371.34, "quote_volume": 66.48561, "trades": 4, "taker_buy_volume": 15.75, "taker_buy_quote": 2.835}, {"ts": 1774042800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 188722.2, "quote_volume": 33781.2738, "trades": 114, "taker_buy_volume": 13119.67, "taker_buy_quote": 2348.42093}, {"ts": 1774042860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 38734.32, "quote_volume": 6933.44328, "trades": 14, "taker_buy_volume": 38734.32, "taker_buy_quote": 6933.44328}, {"ts": 1774042920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 949.12, "quote_volume": 169.89248, "trades": 3, "taker_buy_volume": 949.12, "taker_buy_quote": 169.89248}, {"ts": 1774042980000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 5231.69, "quote_volume": 932.07455, "trades": 3, "taker_buy_volume": 833.73, "taker_buy_quote": 149.23767}, {"ts": 1774043040000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 7368.82, "quote_volume": 1311.64996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043100000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043160000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043220000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043280000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043340000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043400000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043460000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043520000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043580000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043640000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 253197.28, "quote_volume": 45321.75384, "trades": 184, "taker_buy_volume": 127040.08, "taker_buy_quote": 22740.17432}, {"ts": 1774043700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 4149.76, "quote_volume": 742.80704, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 473.57, "quote_volume": 84.76903, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 236.62, "quote_volume": 42.35498, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774043940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044000000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 66.16, "quote_volume": 11.9088, "trades": 3, "taker_buy_volume": 66.16, "taker_buy_quote": 11.9088}, {"ts": 1774044060000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1301.41, "quote_volume": 234.2538, "trades": 5, "taker_buy_volume": 1301.41, "taker_buy_quote": 234.2538}, {"ts": 1774044120000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 742.05, "quote_volume": 133.569, "trades": 5, "taker_buy_volume": 742.05, "taker_buy_quote": 133.569}, {"ts": 1774044180000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 48636.21, "quote_volume": 8755.07274, "trades": 31, "taker_buy_volume": 46564.35, "taker_buy_quote": 8382.13794}, {"ts": 1774044240000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 115494.85, "quote_volume": 20789.073, "trades": 69, "taker_buy_volume": 54818.94, "taker_buy_quote": 9867.4092}, {"ts": 1774044300000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 3672.58, "quote_volume": 663.81088, "trades": 3, "taker_buy_volume": 2746.48, "taker_buy_quote": 497.11288}, {"ts": 1774044360000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044420000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 6.91, "quote_volume": 1.2438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044480000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 17.37, "quote_volume": 3.1266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044540000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044600000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 108191.58, "quote_volume": 19483.7543, "trades": 80, "taker_buy_volume": 85419.24, "taker_buy_quote": 15384.7331}, {"ts": 1774044660000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 235.3, "quote_volume": 42.5893, "trades": 2, "taker_buy_volume": 235.3, "taker_buy_quote": 42.5893}, {"ts": 1774044720000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 68.11, "quote_volume": 12.2598, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774044780000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 8978.85, "quote_volume": 1616.193, "trades": 26, "taker_buy_volume": 2777.77, "taker_buy_quote": 499.9986}, {"ts": 1774044840000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 36332.68, "quote_volume": 6539.8824, "trades": 34, "taker_buy_volume": 36332.68, "taker_buy_quote": 6539.8824}, {"ts": 1774044900000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 58327.05, "quote_volume": 10498.869, "trades": 13, "taker_buy_volume": 117.98, "taker_buy_quote": 21.2364}, {"ts": 1774044960000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 118.31, "quote_volume": 21.2958, "trades": 1, "taker_buy_volume": 118.31, "taker_buy_quote": 21.2958}, {"ts": 1774045020000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 117.98, "quote_volume": 21.2364, "trades": 1, "taker_buy_volume": 117.98, "taker_buy_quote": 21.2364}, {"ts": 1774045080000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045140000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045200000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 15.75, "quote_volume": 2.81925, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 354.93, "quote_volume": 63.53247, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 361.84, "quote_volume": 64.76936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 514.03, "quote_volume": 92.01137, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 145.87, "quote_volume": 26.11073, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045680000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 555.57, "quote_volume": 100.0026, "trades": 1, "taker_buy_volume": 555.57, "taker_buy_quote": 100.0026}, {"ts": 1774045740000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 118.31, "quote_volume": 21.2958, "trades": 1, "taker_buy_volume": 118.31, "taker_buy_quote": 21.2958}, {"ts": 1774045800000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 717.55, "quote_volume": 128.50391, "trades": 2, "taker_buy_volume": 62.46, "taker_buy_quote": 11.2428}, {"ts": 1774045860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 534.22, "quote_volume": 95.62538, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774045980000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 5989.57, "quote_volume": 1072.32947, "trades": 2, "taker_buy_volume": 196.44, "taker_buy_quote": 35.3592}, {"ts": 1774046040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 127.36, "quote_volume": 22.79744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 118.31, "quote_volume": 21.17749, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 36.51, "quote_volume": 6.53529, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046280000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 3982.32, "quote_volume": 716.8176, "trades": 1, "taker_buy_volume": 3982.32, "taker_buy_quote": 716.8176}, {"ts": 1774046340000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 354.93, "quote_volume": 63.8874, "trades": 2, "taker_buy_volume": 354.93, "taker_buy_quote": 63.8874}, {"ts": 1774046400000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 118.31, "quote_volume": 21.2958, "trades": 1, "taker_buy_volume": 118.31, "taker_buy_quote": 21.2958}, {"ts": 1774046460000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046520000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046580000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046640000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046700000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046760000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046820000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046880000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774046940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 3789.34, "quote_volume": 678.29186, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047000000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 184.97, "quote_volume": 33.17629, "trades": 2, "taker_buy_volume": 66.66, "taker_buy_quote": 11.9988}, {"ts": 1774047060000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 315.38, "quote_volume": 56.45302, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 473.24, "quote_volume": 84.70996, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 118.31, "quote_volume": 21.17749, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 118.31, "quote_volume": 21.17749, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 355.27, "quote_volume": 63.59333, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047600000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 535.62, "quote_volume": 95.93836, "trades": 3, "taker_buy_volume": 62.38, "taker_buy_quote": 11.2284}, {"ts": 1774047660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 170489.89, "quote_volume": 30517.69031, "trades": 65, "taker_buy_volume": 11794.89, "taker_buy_quote": 2111.28531}, {"ts": 1774047720000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2254.16, "quote_volume": 403.49464, "trades": 8, "taker_buy_volume": 2254.16, "taker_buy_quote": 403.49464}, {"ts": 1774047780000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 5617.97, "quote_volume": 999.99866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047840000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774047900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 28.21, "quote_volume": 5.04959, "trades": 1, "taker_buy_volume": 28.21, "taker_buy_quote": 5.04959}, {"ts": 1774047960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048020000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 73334.44, "quote_volume": 13053.53032, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048080000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 9595.18, "quote_volume": 1707.94204, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048140000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 3604.05, "quote_volume": 641.5209, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048200000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 53033.15, "quote_volume": 9439.9007, "trades": 122, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048260000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 3297.93, "quote_volume": 587.03154, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048320000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 220919.33, "quote_volume": 39323.64074, "trades": 146, "taker_buy_volume": 182156.61, "taker_buy_quote": 32423.87658}, {"ts": 1774048380000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 715.47, "quote_volume": 127.35366, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048440000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 118.64, "quote_volume": 21.11792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048500000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048560000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 8909.7, "quote_volume": 1585.9266, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048620000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 691.62, "quote_volume": 123.10836, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048680000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048740000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 200.59, "quote_volume": 35.70502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048800000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048860000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048920000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774048980000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 203.46, "quote_volume": 36.21588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049040000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 69.25, "quote_volume": 12.3265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049100000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049160000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1193.05, "quote_volume": 213.55595, "trades": 7, "taker_buy_volume": 1193.05, "taker_buy_quote": 213.55595}, {"ts": 1774049280000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 13348.1, "quote_volume": 2383.1145, "trades": 9, "taker_buy_volume": 7152.7, "taker_buy_quote": 1280.3333}, {"ts": 1774049340000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049400000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 68.59, "quote_volume": 12.20902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049460000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 191.54, "quote_volume": 34.09412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 292401.66, "quote_volume": 52339.89714, "trades": 86, "taker_buy_volume": 210194.57, "taker_buy_quote": 37624.82803}, {"ts": 1774049580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 85103.36, "quote_volume": 15233.50144, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 4817.1, "quote_volume": 862.2609, "trades": 7, "taker_buy_volume": 4817.1, "taker_buy_quote": 862.2609}, {"ts": 1774049700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 304.64, "quote_volume": 54.53056, "trades": 3, "taker_buy_volume": 304.64, "taker_buy_quote": 54.53056}, {"ts": 1774049760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 208.55, "quote_volume": 37.33045, "trades": 2, "taker_buy_volume": 208.55, "taker_buy_quote": 37.33045}, {"ts": 1774049820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774049940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 32.41, "quote_volume": 5.80139, "trades": 1, "taker_buy_volume": 32.41, "taker_buy_quote": 5.80139}, {"ts": 1774050000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 39.55, "quote_volume": 7.07945, "trades": 1, "taker_buy_volume": 39.55, "taker_buy_quote": 7.07945}, {"ts": 1774050180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 31.51, "quote_volume": 5.64029, "trades": 1, "taker_buy_volume": 31.51, "taker_buy_quote": 5.64029}, {"ts": 1774050480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050720000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 176.41, "quote_volume": 31.42829, "trades": 3, "taker_buy_volume": 27.31, "taker_buy_quote": 4.88849}, {"ts": 1774050780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050900000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 39.51, "quote_volume": 7.03278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774050960000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1949.05, "quote_volume": 346.9309, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051020000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 713.82, "quote_volume": 127.05996, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051080000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 118.97, "quote_volume": 21.17666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051140000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051200000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 348.1, "quote_volume": 62.07196, "trades": 4, "taker_buy_volume": 110.16, "taker_buy_quote": 19.71864}, {"ts": 1774051260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 356.91, "quote_volume": 63.88689, "trades": 3, "taker_buy_volume": 356.91, "taker_buy_quote": 63.88689}, {"ts": 1774051320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1070.73, "quote_volume": 191.66067, "trades": 4, "taker_buy_volume": 1070.73, "taker_buy_quote": 191.66067}, {"ts": 1774051380000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 5912.21, "quote_volume": 1052.43837, "trades": 2, "taker_buy_volume": 64.99, "taker_buy_quote": 11.63321}, {"ts": 1774051440000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 118.97, "quote_volume": 21.17666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051500000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 118.97, "quote_volume": 21.17666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051560000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 127.37, "quote_volume": 22.68026, "trades": 2, "taker_buy_volume": 8.4, "taker_buy_quote": 1.5036}, {"ts": 1774051620000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 343.68, "quote_volume": 61.29401, "trades": 2, "taker_buy_volume": 118.97, "taker_buy_quote": 21.29563}, {"ts": 1774051680000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 5.61, "quote_volume": 0.99858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051740000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 31.8, "quote_volume": 5.6604, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051800000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 979.44, "quote_volume": 174.34032, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051860000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 356.91, "quote_volume": 63.52998, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051920000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1070.73, "quote_volume": 190.58994, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774051980000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 27.28, "quote_volume": 4.85584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052040000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052100000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052160000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052220000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052280000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 96.7, "quote_volume": 17.28592, "trades": 3, "taker_buy_volume": 73.32, "taker_buy_quote": 13.12428}, {"ts": 1774052340000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774052400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 155480.89, "quote_volume": 27831.07931, "trades": 42, "taker_buy_volume": 62894.33, "taker_buy_quote": 11258.08507}, {"ts": 1774052460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1903.52, "quote_volume": 340.73008, "trades": 5, "taker_buy_volume": 1903.52, "taker_buy_quote": 340.73008}, {"ts": 1774052520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 118.97, "quote_volume": 21.29563, "trades": 2, "taker_buy_volume": 118.97, "taker_buy_quote": 21.29563}, {"ts": 1774052580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1070.4, "quote_volume": 191.6016, "trades": 3, "taker_buy_volume": 1070.4, "taker_buy_quote": 191.6016}, {"ts": 1774052640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 475.88, "quote_volume": 85.18252, "trades": 1, "taker_buy_volume": 475.88, "taker_buy_quote": 85.18252}, {"ts": 1774052700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 56.02, "quote_volume": 10.02758, "trades": 1, "taker_buy_volume": 56.02, "taker_buy_quote": 10.02758}, {"ts": 1774052760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 25319.16, "quote_volume": 4532.12964, "trades": 31, "taker_buy_volume": 15602.46, "taker_buy_quote": 2792.84034}, {"ts": 1774052820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 9584.58, "quote_volume": 1715.63982, "trades": 34, "taker_buy_volume": 9584.58, "taker_buy_quote": 1715.63982}, {"ts": 1774052880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 593.53, "quote_volume": 106.24187, "trades": 4, "taker_buy_volume": 593.53, "taker_buy_quote": 106.24187}, {"ts": 1774052940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053000000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 65.99, "quote_volume": 11.74622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053060000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 237.94, "quote_volume": 42.35332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053120000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 13378.56, "quote_volume": 2394.37603, "trades": 16, "taker_buy_volume": 12992.35, "taker_buy_quote": 2325.63065}, {"ts": 1774053180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 58004.38, "quote_volume": 10382.78402, "trades": 44, "taker_buy_volume": 43630.31, "taker_buy_quote": 7809.82549}, {"ts": 1774053240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 42651.03, "quote_volume": 7634.53437, "trades": 26, "taker_buy_volume": 778.83, "taker_buy_quote": 139.41057}, {"ts": 1774053300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5577.07, "quote_volume": 998.29553, "trades": 6, "taker_buy_volume": 5577.07, "taker_buy_quote": 998.29553}, {"ts": 1774053360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 14508.64, "quote_volume": 2597.04656, "trades": 25, "taker_buy_volume": 14508.64, "taker_buy_quote": 2597.04656}, {"ts": 1774053420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 135919.29, "quote_volume": 24329.55291, "trades": 107, "taker_buy_volume": 16795.11, "taker_buy_quote": 3006.32469}, {"ts": 1774053480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053720000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774053960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054380000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1143.83, "quote_volume": 203.60174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054440000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 502.97, "quote_volume": 89.55575, "trades": 2, "taker_buy_volume": 27.09, "taker_buy_quote": 4.84911}, {"ts": 1774054500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 279.32, "quote_volume": 49.99828, "trades": 1, "taker_buy_volume": 279.32, "taker_buy_quote": 49.99828}, {"ts": 1774054620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5586.95, "quote_volume": 1000.06405, "trades": 1, "taker_buy_volume": 5586.95, "taker_buy_quote": 1000.06405}, {"ts": 1774054740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774054980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 30.99, "quote_volume": 5.54721, "trades": 1, "taker_buy_volume": 30.99, "taker_buy_quote": 5.54721}, {"ts": 1774055100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2912.26, "quote_volume": 521.29454, "trades": 2, "taker_buy_volume": 2912.26, "taker_buy_quote": 521.29454}, {"ts": 1774055220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 356.25, "quote_volume": 63.76875, "trades": 2, "taker_buy_volume": 356.25, "taker_buy_quote": 63.76875}, {"ts": 1774055280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 13666.34, "quote_volume": 2446.27486, "trades": 1, "taker_buy_volume": 13666.34, "taker_buy_quote": 2446.27486}, {"ts": 1774055400000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 5193.4, "quote_volume": 929.0881, "trades": 19, "taker_buy_volume": 4662.9, "taker_buy_quote": 834.6591}, {"ts": 1774055460000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 4588.0, "quote_volume": 821.17054, "trades": 19, "taker_buy_volume": 4506.54, "taker_buy_quote": 806.67066}, {"ts": 1774055520000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 1775.28, "quote_volume": 316.08973, "trades": 2, "taker_buy_volume": 89.89, "taker_buy_quote": 16.09031}, {"ts": 1774055580000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 26.44, "quote_volume": 4.70632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055640000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 27.06, "quote_volume": 4.81668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055700000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 356.91, "quote_volume": 63.52998, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055760000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 156.86, "quote_volume": 27.92108, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 236.62, "quote_volume": 42.35498, "trades": 2, "taker_buy_volume": 236.62, "taker_buy_quote": 42.35498}, {"ts": 1774055880000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 39.32, "quote_volume": 6.99896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774055940000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 118.97, "quote_volume": 21.17666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056000000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 371.93, "quote_volume": 66.21856, "trades": 3, "taker_buy_volume": 15.02, "taker_buy_quote": 2.68858}, {"ts": 1774056060000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 99.5, "quote_volume": 17.711, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056120000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 105.73, "quote_volume": 18.81994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056240000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 237.94, "quote_volume": 42.35332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056300000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 243779.05, "quote_volume": 43392.6709, "trades": 137, "taker_buy_volume": 64030.58, "taker_buy_quote": 11397.44324}, {"ts": 1774056360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1189.7, "quote_volume": 211.7666, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056420000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 475.88, "quote_volume": 84.70664, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056480000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 237.94, "quote_volume": 42.35332, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056540000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 356.91, "quote_volume": 63.52998, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 89763.53, "quote_volume": 15977.90834, "trades": 45, "taker_buy_volume": 57010.53, "taker_buy_quote": 10147.87434}, {"ts": 1774056660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2395.83, "quote_volume": 426.45774, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 219.56, "quote_volume": 39.08168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056780000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 15025.91, "quote_volume": 2674.61198, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056840000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 356.91, "quote_volume": 63.52998, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056900000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774056960000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 63.56, "quote_volume": 11.37724, "trades": 2, "taker_buy_volume": 63.56, "taker_buy_quote": 11.37724}, {"ts": 1774057080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 118.97, "quote_volume": 21.29563, "trades": 1, "taker_buy_volume": 118.97, "taker_buy_quote": 21.29563}, {"ts": 1774057140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 118.97, "quote_volume": 21.29563, "trades": 1, "taker_buy_volume": 118.97, "taker_buy_quote": 21.29563}, {"ts": 1774057260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1879.74, "quote_volume": 336.47346, "trades": 1, "taker_buy_volume": 1879.74, "taker_buy_quote": 336.47346}, {"ts": 1774057320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 356.91, "quote_volume": 63.88689, "trades": 3, "taker_buy_volume": 356.91, "taker_buy_quote": 63.88689}, {"ts": 1774057380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 237.94, "quote_volume": 42.59126, "trades": 2, "taker_buy_volume": 237.94, "taker_buy_quote": 42.59126}, {"ts": 1774057440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 118.97, "quote_volume": 21.29563, "trades": 1, "taker_buy_volume": 118.97, "taker_buy_quote": 21.29563}, {"ts": 1774057500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1226.02, "quote_volume": 219.45758, "trades": 3, "taker_buy_volume": 1226.02, "taker_buy_quote": 219.45758}, {"ts": 1774057560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 35.19, "quote_volume": 6.29901, "trades": 1, "taker_buy_volume": 35.19, "taker_buy_quote": 6.29901}, {"ts": 1774057920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774057980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058160000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1783.07, "quote_volume": 317.38646, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058220000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 356.91, "quote_volume": 63.52998, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058280000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058340000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 118.97, "quote_volume": 21.17666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058400000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 76234.32, "quote_volume": 13569.76967, "trades": 40, "taker_buy_volume": 4403.17, "taker_buy_quote": 783.82497}, {"ts": 1774058460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 689.64, "quote_volume": 123.44556, "trades": 2, "taker_buy_volume": 689.64, "taker_buy_quote": 123.44556}, {"ts": 1774058520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1238.32, "quote_volume": 221.65928, "trades": 1, "taker_buy_volume": 1238.32, "taker_buy_quote": 221.65928}, {"ts": 1774058640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 237.94, "quote_volume": 42.59126, "trades": 1, "taker_buy_volume": 237.94, "taker_buy_quote": 42.59126}, {"ts": 1774058700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 8.48, "quote_volume": 1.51792, "trades": 1, "taker_buy_volume": 8.48, "taker_buy_quote": 1.51792}, {"ts": 1774058820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774058940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 118.97, "quote_volume": 21.29563, "trades": 1, "taker_buy_volume": 118.97, "taker_buy_quote": 21.29563}, {"ts": 1774059000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 75.0, "quote_volume": 13.425, "trades": 1, "taker_buy_volume": 75.0, "taker_buy_quote": 13.425}, {"ts": 1774059060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 437.1, "quote_volume": 78.2409, "trades": 2, "taker_buy_volume": 437.1, "taker_buy_quote": 78.2409}, {"ts": 1774059420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 111.73, "quote_volume": 19.99967, "trades": 1, "taker_buy_volume": 111.73, "taker_buy_quote": 19.99967}, {"ts": 1774059480000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 5468.53, "quote_volume": 978.19316, "trades": 5, "taker_buy_volume": 4794.82, "taker_buy_quote": 858.27278}, {"ts": 1774059540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 3688.07, "quote_volume": 660.16453, "trades": 5, "taker_buy_volume": 3688.07, "taker_buy_quote": 660.16453}, {"ts": 1774059600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 244263.21, "quote_volume": 43723.11459, "trades": 98, "taker_buy_volume": 197907.94, "taker_buy_quote": 35425.52126}, {"ts": 1774059660000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 2719.12, "quote_volume": 486.62004, "trades": 7, "taker_buy_volume": 2616.68, "taker_buy_quote": 468.38572}, {"ts": 1774059720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059780000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059840000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059900000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774059960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 8.3, "quote_volume": 1.4857, "trades": 1, "taker_buy_volume": 8.3, "taker_buy_quote": 1.4857}, {"ts": 1774060020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 49584.25, "quote_volume": 8875.58075, "trades": 22, "taker_buy_volume": 49584.25, "taker_buy_quote": 8875.58075}, {"ts": 1774060140000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 5327.54, "quote_volume": 953.92218, "trades": 8, "taker_buy_volume": 292.52, "taker_buy_quote": 52.6536}, {"ts": 1774060200000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 69.81, "quote_volume": 12.55573, "trades": 2, "taker_buy_volume": 59.74, "taker_buy_quote": 10.7532}, {"ts": 1774060260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060320000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1250.93, "quote_volume": 225.1674, "trades": 2, "taker_buy_volume": 1250.93, "taker_buy_quote": 225.1674}, {"ts": 1774060380000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 118.31, "quote_volume": 21.2958, "trades": 1, "taker_buy_volume": 118.31, "taker_buy_quote": 21.2958}, {"ts": 1774060440000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060500000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060560000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 585.98, "quote_volume": 105.4764, "trades": 1, "taker_buy_volume": 585.98, "taker_buy_quote": 105.4764}, {"ts": 1774060620000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060680000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060740000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 4037.47, "quote_volume": 722.70713, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774060980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 327.28, "quote_volume": 58.58312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 358.0, "quote_volume": 64.082, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061160000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 11.92, "quote_volume": 2.1456, "trades": 1, "taker_buy_volume": 11.92, "taker_buy_quote": 2.1456}, {"ts": 1774061220000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 532.1, "quote_volume": 95.778, "trades": 4, "taker_buy_volume": 532.1, "taker_buy_quote": 95.778}, {"ts": 1774061280000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 473.24, "quote_volume": 85.1832, "trades": 2, "taker_buy_volume": 473.24, "taker_buy_quote": 85.1832}, {"ts": 1774061340000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 236.62, "quote_volume": 42.5916, "trades": 1, "taker_buy_volume": 236.62, "taker_buy_quote": 42.5916}, {"ts": 1774061400000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 591.55, "quote_volume": 106.479, "trades": 2, "taker_buy_volume": 591.55, "taker_buy_quote": 106.479}, {"ts": 1774061460000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 218.31, "quote_volume": 39.2958, "trades": 2, "taker_buy_volume": 218.31, "taker_buy_quote": 39.2958}, {"ts": 1774061520000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 66.65, "quote_volume": 11.997, "trades": 1, "taker_buy_volume": 66.65, "taker_buy_quote": 11.997}, {"ts": 1774061580000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 828.17, "quote_volume": 149.0706, "trades": 3, "taker_buy_volume": 828.17, "taker_buy_quote": 149.0706}, {"ts": 1774061640000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 486.32, "quote_volume": 87.52452, "trades": 3, "taker_buy_volume": 473.24, "taker_buy_quote": 85.1832}, {"ts": 1774061700000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 12.0, "quote_volume": 2.16, "trades": 1, "taker_buy_volume": 12.0, "taker_buy_quote": 2.16}, {"ts": 1774061760000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061820000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061880000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774061940000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062000000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 410.14, "quote_volume": 73.80113, "trades": 3, "taker_buy_volume": 386.07, "taker_buy_quote": 69.4926}, {"ts": 1774062060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2159.14, "quote_volume": 386.48606, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 411802.14, "quote_volume": 73712.58306, "trades": 117, "taker_buy_volume": 96830.97, "taker_buy_quote": 17332.74363}, {"ts": 1774062180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2963.69, "quote_volume": 530.50051, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062360000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 2569.14, "quote_volume": 462.4013, "trades": 5, "taker_buy_volume": 2525.24, "taker_buy_quote": 454.5432}, {"ts": 1774062420000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 142573.99, "quote_volume": 25663.04439, "trades": 75, "taker_buy_volume": 121966.97, "taker_buy_quote": 21954.0546}, {"ts": 1774062480000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 3194.37, "quote_volume": 574.9866, "trades": 5, "taker_buy_volume": 3194.37, "taker_buy_quote": 574.9866}, {"ts": 1774062540000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 98633.81, "quote_volume": 17754.2858, "trades": 50, "taker_buy_volume": 48766.29, "taker_buy_quote": 8778.1322}, {"ts": 1774062600000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 1975.32, "quote_volume": 355.47458, "trades": 4, "taker_buy_volume": 1892.3, "taker_buy_quote": 340.614}, {"ts": 1774062660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062720000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1973.22, "quote_volume": 353.20638, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774062960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 3667.61, "quote_volume": 656.50219, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 828.17, "quote_volume": 148.24243, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 354.93, "quote_volume": 63.53247, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 126852.95, "quote_volume": 22706.67805, "trades": 49, "taker_buy_volume": 42608.74, "taker_buy_quote": 7626.96446}, {"ts": 1774063200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 591.88, "quote_volume": 105.94652, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 118.64, "quote_volume": 21.23656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063560000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 129.61, "quote_volume": 23.3298, "trades": 3, "taker_buy_volume": 129.61, "taker_buy_quote": 23.3298}, {"ts": 1774063620000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 118.31, "quote_volume": 21.2958, "trades": 1, "taker_buy_volume": 118.31, "taker_buy_quote": 21.2958}, {"ts": 1774063680000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 242.77, "quote_volume": 43.6986, "trades": 3, "taker_buy_volume": 242.77, "taker_buy_quote": 43.6986}, {"ts": 1774063740000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063800000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 1021.62, "quote_volume": 183.1066, "trades": 4, "taker_buy_volume": 236.62, "taker_buy_quote": 42.5916}, {"ts": 1774063860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 625.77, "quote_volume": 112.01283, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774063920000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 277.77, "quote_volume": 49.9986, "trades": 1, "taker_buy_volume": 277.77, "taker_buy_quote": 49.9986}, {"ts": 1774063980000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 946.48, "quote_volume": 170.3664, "trades": 4, "taker_buy_volume": 946.48, "taker_buy_quote": 170.3664}, {"ts": 1774064040000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 2393.31, "quote_volume": 430.65038, "trades": 6, "taker_buy_volume": 2247.89, "taker_buy_quote": 404.6202}, {"ts": 1774064100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 7.5, "quote_volume": 1.3425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2860.0, "quote_volume": 511.94, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064400000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 6.75, "quote_volume": 1.215, "trades": 1, "taker_buy_volume": 6.75, "taker_buy_quote": 1.215}, {"ts": 1774064460000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 118.31, "quote_volume": 21.2958, "trades": 1, "taker_buy_volume": 118.31, "taker_buy_quote": 21.2958}, {"ts": 1774064520000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 473.3, "quote_volume": 84.7207, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 45.05, "quote_volume": 8.06395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 730.01, "quote_volume": 130.67179, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774064940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 354.93, "quote_volume": 63.53247, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 236.62, "quote_volume": 42.35498, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1419.72, "quote_volume": 254.12988, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 591.55, "quote_volume": 105.88745, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 118.31, "quote_volume": 21.17749, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065300000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 813.96, "quote_volume": 146.26403, "trades": 3, "taker_buy_volume": 565.19, "taker_buy_quote": 101.7342}, {"ts": 1774065360000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065420000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065480000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065540000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065600000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 61.02, "quote_volume": 10.9836, "trades": 1, "taker_buy_volume": 61.02, "taker_buy_quote": 10.9836}, {"ts": 1774065660000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 257.46, "quote_volume": 46.32196, "trades": 4, "taker_buy_volume": 236.62, "taker_buy_quote": 42.5916}, {"ts": 1774065720000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2853.95, "quote_volume": 510.85705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774065960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066560000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 13.82, "quote_volume": 2.4876, "trades": 2, "taker_buy_volume": 13.82, "taker_buy_quote": 2.4876}, {"ts": 1774066620000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 95431.16, "quote_volume": 17177.6088, "trades": 53, "taker_buy_volume": 95431.16, "taker_buy_quote": 17177.6088}, {"ts": 1774066680000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 2839.44, "quote_volume": 511.0992, "trades": 10, "taker_buy_volume": 2839.44, "taker_buy_quote": 511.0992}, {"ts": 1774066740000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 260.7, "quote_volume": 46.926, "trades": 1, "taker_buy_volume": 260.7, "taker_buy_quote": 46.926}, {"ts": 1774066800000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066860000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066920000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774066980000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 134090.94, "quote_volume": 24136.3692, "trades": 46, "taker_buy_volume": 85516.75, "taker_buy_quote": 15393.015}, {"ts": 1774067040000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 9090.6, "quote_volume": 1636.308, "trades": 19, "taker_buy_volume": 9090.6, "taker_buy_quote": 1636.308}, {"ts": 1774067100000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 15599.2, "quote_volume": 2807.856, "trades": 48, "taker_buy_volume": 15599.2, "taker_buy_quote": 2807.856}, {"ts": 1774067160000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 585.35, "quote_volume": 105.01427, "trades": 2, "taker_buy_volume": 236.62, "taker_buy_quote": 42.5916}, {"ts": 1774067220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 145862.59, "quote_volume": 26109.40361, "trades": 114, "taker_buy_volume": 63126.86, "taker_buy_quote": 11299.70794}, {"ts": 1774067520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 314.23, "quote_volume": 56.24717, "trades": 6, "taker_buy_volume": 314.23, "taker_buy_quote": 56.24717}, {"ts": 1774067580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774067940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 237.28, "quote_volume": 42.47312, "trades": 1, "taker_buy_volume": 237.28, "taker_buy_quote": 42.47312}, {"ts": 1774068000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 26.81, "quote_volume": 4.79899, "trades": 1, "taker_buy_volume": 26.81, "taker_buy_quote": 4.79899}, {"ts": 1774068300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 441.16, "quote_volume": 78.52648, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068420000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 1031.34, "quote_volume": 183.61762, "trades": 6, "taker_buy_volume": 39.1, "taker_buy_quote": 6.9989}, {"ts": 1774068480000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 1268.38, "quote_volume": 225.89061, "trades": 2, "taker_buy_volume": 118.97, "taker_buy_quote": 21.29563}, {"ts": 1774068540000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 593.86, "quote_volume": 105.70708, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068600000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 245.96, "quote_volume": 43.86888, "trades": 3, "taker_buy_volume": 88.0, "taker_buy_quote": 15.752}, {"ts": 1774068660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 362.61, "quote_volume": 64.90719, "trades": 3, "taker_buy_volume": 362.61, "taker_buy_quote": 64.90719}, {"ts": 1774068720000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 118.97, "quote_volume": 21.29563, "trades": 1, "taker_buy_volume": 118.97, "taker_buy_quote": 21.29563}, {"ts": 1774068780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 237.94, "quote_volume": 42.59126, "trades": 2, "taker_buy_volume": 237.94, "taker_buy_quote": 42.59126}, {"ts": 1774068840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774068900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 118.97, "quote_volume": 21.29563, "trades": 1, "taker_buy_volume": 118.97, "taker_buy_quote": 21.29563}, {"ts": 1774068960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 237.94, "quote_volume": 42.59126, "trades": 2, "taker_buy_volume": 237.94, "taker_buy_quote": 42.59126}, {"ts": 1774069020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 9874.47, "quote_volume": 1767.53013, "trades": 3, "taker_buy_volume": 9874.47, "taker_buy_quote": 1767.53013}, {"ts": 1774069080000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 111313.89, "quote_volume": 19926.05731, "trades": 54, "taker_buy_volume": 62266.16, "taker_buy_quote": 11146.51364}, {"ts": 1774069140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 237.28, "quote_volume": 42.47312, "trades": 1, "taker_buy_volume": 237.28, "taker_buy_quote": 42.47312}, {"ts": 1774069200000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 102.66, "quote_volume": 18.28204, "trades": 3, "taker_buy_volume": 8.56, "taker_buy_quote": 1.53224}, {"ts": 1774069260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 260.7, "quote_volume": 46.6653, "trades": 2, "taker_buy_volume": 260.7, "taker_buy_quote": 46.6653}, {"ts": 1774069320000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 103684.99, "quote_volume": 18572.292, "trades": 29, "taker_buy_volume": 103658.21, "taker_buy_quote": 18567.49838}, {"ts": 1774069380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 943.92, "quote_volume": 168.96168, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 592.54, "quote_volume": 106.06466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069620000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 55.55, "quote_volume": 9.999, "trades": 1, "taker_buy_volume": 55.55, "taker_buy_quote": 9.999}, {"ts": 1774069680000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 514.43, "quote_volume": 92.20128, "trades": 2, "taker_buy_volume": 118.31, "taker_buy_quote": 21.2958}, {"ts": 1774069740000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 204.48, "quote_volume": 36.68809, "trades": 3, "taker_buy_volume": 86.17, "taker_buy_quote": 15.5106}, {"ts": 1774069800000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 236.62, "quote_volume": 42.5916, "trades": 1, "taker_buy_volume": 236.62, "taker_buy_quote": 42.5916}, {"ts": 1774069860000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069920000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774069980000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070040000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070100000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070160000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 169.32, "quote_volume": 30.30828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 710.52, "quote_volume": 127.18308, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 118.64, "quote_volume": 21.23656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070400000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 406756.7, "quote_volume": 72809.91293, "trades": 167, "taker_buy_volume": 216377.1, "taker_buy_quote": 38731.96453}, {"ts": 1774070460000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 407.2, "quote_volume": 73.296, "trades": 4, "taker_buy_volume": 407.2, "taker_buy_quote": 73.296}, {"ts": 1774070520000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 473.24, "quote_volume": 85.1832, "trades": 4, "taker_buy_volume": 473.24, "taker_buy_quote": 85.1832}, {"ts": 1774070580000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 347174.27, "quote_volume": 62491.3686, "trades": 114, "taker_buy_volume": 129393.62, "taker_buy_quote": 23290.8516}, {"ts": 1774070640000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 2803.8, "quote_volume": 504.684, "trades": 5, "taker_buy_volume": 2803.8, "taker_buy_quote": 504.684}, {"ts": 1774070700000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070760000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 7.91, "quote_volume": 1.4238, "trades": 1, "taker_buy_volume": 7.91, "taker_buy_quote": 1.4238}, {"ts": 1774070820000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070880000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774070940000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 11591.9, "quote_volume": 2074.9501, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071060000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 64126.03, "quote_volume": 11543.43836, "trades": 19, "taker_buy_volume": 64126.03, "taker_buy_quote": 11543.43836}, {"ts": 1774071120000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071180000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071240000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071300000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 120.0, "quote_volume": 21.72, "trades": 1, "taker_buy_volume": 120.0, "taker_buy_quote": 21.72}, {"ts": 1774071360000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071420000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 586.95, "quote_volume": 105.651, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071480000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 708.21, "quote_volume": 127.4778, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071540000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 245524.82, "quote_volume": 44194.4676, "trades": 73, "taker_buy_volume": 101538.22, "taker_buy_quote": 18276.8796}, {"ts": 1774071600000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 7657.03, "quote_volume": 1378.2654, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071660000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 118.31, "quote_volume": 21.2958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071720000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071780000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774071840000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 721.4, "quote_volume": 130.4844, "trades": 8, "taker_buy_volume": 632.4, "taker_buy_quote": 114.4644}, {"ts": 1774071900000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 117.65, "quote_volume": 21.29465, "trades": 1, "taker_buy_volume": 117.65, "taker_buy_quote": 21.29465}, {"ts": 1774071960000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 389.58, "quote_volume": 70.1244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072020000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072080000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 121638.05, "quote_volume": 21894.849, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072140000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 3784.04, "quote_volume": 681.1272, "trades": 7, "taker_buy_volume": 3784.04, "taker_buy_quote": 681.1272}, {"ts": 1774072200000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 117.98, "quote_volume": 21.2364, "trades": 1, "taker_buy_volume": 117.98, "taker_buy_quote": 21.2364}, {"ts": 1774072260000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072320000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 72.7, "quote_volume": 13.086, "trades": 1, "taker_buy_volume": 72.7, "taker_buy_quote": 13.086}, {"ts": 1774072380000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 3960.4, "quote_volume": 708.9116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 118.31, "quote_volume": 21.17749, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 354.93, "quote_volume": 63.53247, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1140.59, "quote_volume": 204.16561, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 118.31, "quote_volume": 21.17749, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072800000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 162.74, "quote_volume": 29.16381, "trades": 3, "taker_buy_volume": 33.35, "taker_buy_quote": 6.003}, {"ts": 1774072860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 130333.23, "quote_volume": 23329.64817, "trades": 53, "taker_buy_volume": 97003.9, "taker_buy_quote": 17363.6981}, {"ts": 1774072920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 355.26, "quote_volume": 63.59154, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774072980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2500.0, "quote_volume": 447.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 236.62, "quote_volume": 42.35498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 45.43, "quote_volume": 8.13197, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 7.46, "quote_volume": 1.33534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 82.66, "quote_volume": 14.79614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 585.39, "quote_volume": 104.78481, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774073940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 111.73, "quote_volume": 19.99967, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 118.31, "quote_volume": 21.17749, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074300000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 6.11, "quote_volume": 1.0998, "trades": 1, "taker_buy_volume": 6.11, "taker_buy_quote": 1.0998}, {"ts": 1774074360000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 21899.13, "quote_volume": 3941.8434, "trades": 4, "taker_buy_volume": 21899.13, "taker_buy_quote": 3941.8434}, {"ts": 1774074420000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 427.93, "quote_volume": 77.0274, "trades": 3, "taker_buy_volume": 427.93, "taker_buy_quote": 77.0274}, {"ts": 1774074480000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 394533.15, "quote_volume": 71015.967, "trades": 215, "taker_buy_volume": 288115.03, "taker_buy_quote": 51860.7054}, {"ts": 1774074540000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 2974.64, "quote_volume": 535.4352, "trades": 13, "taker_buy_volume": 2974.64, "taker_buy_quote": 535.4352}, {"ts": 1774074600000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 4385.94, "quote_volume": 785.4372, "trades": 4, "taker_buy_volume": 353.94, "taker_buy_quote": 63.7092}, {"ts": 1774074660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074720000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774074960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 61.91, "quote_volume": 11.08189, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 18512.18, "quote_volume": 3313.68022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 118.31, "quote_volume": 21.17749, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 591.55, "quote_volume": 105.88745, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075500000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 30098.75, "quote_volume": 5387.71513, "trades": 59, "taker_buy_volume": 38.88, "taker_buy_quote": 6.9984}, {"ts": 1774075560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 73977.39, "quote_volume": 13241.95281, "trades": 44, "taker_buy_volume": 73977.39, "taker_buy_quote": 13241.95281}, {"ts": 1774075620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 4144.48, "quote_volume": 741.86192, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1064.79, "quote_volume": 190.59741, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075860000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 208835.16, "quote_volume": 37381.08124, "trades": 84, "taker_buy_volume": 120881.59, "taker_buy_quote": 21637.80461}, {"ts": 1774075920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1621.47, "quote_volume": 290.24313, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774075980000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 144.53, "quote_volume": 25.89709, "trades": 2, "taker_buy_volume": 26.22, "taker_buy_quote": 4.7196}, {"ts": 1774076040000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 118.31, "quote_volume": 21.2958, "trades": 1, "taker_buy_volume": 118.31, "taker_buy_quote": 21.2958}, {"ts": 1774076100000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076160000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 118.31, "quote_volume": 21.2958, "trades": 1, "taker_buy_volume": 118.31, "taker_buy_quote": 21.2958}, {"ts": 1774076220000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 30.62, "quote_volume": 5.5116, "trades": 1, "taker_buy_volume": 30.62, "taker_buy_quote": 5.5116}, {"ts": 1774076280000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 58.43, "quote_volume": 10.49279, "trades": 2, "taker_buy_volume": 33.82, "taker_buy_quote": 6.0876}, {"ts": 1774076340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 644.24, "quote_volume": 115.31896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 164.17, "quote_volume": 29.38643, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774076940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 8548.03, "quote_volume": 1530.09737, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 26.2, "quote_volume": 4.6898, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077240000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 584.55, "quote_volume": 104.81479, "trades": 5, "taker_buy_volume": 180.34, "taker_buy_quote": 32.4612}, {"ts": 1774077300000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 118.31, "quote_volume": 21.2958, "trades": 1, "taker_buy_volume": 118.31, "taker_buy_quote": 21.2958}, {"ts": 1774077360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 59.96, "quote_volume": 10.73284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077420000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 106.5, "quote_volume": 19.17, "trades": 1, "taker_buy_volume": 106.5, "taker_buy_quote": 19.17}, {"ts": 1774077480000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077540000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077600000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 82.63, "quote_volume": 14.8734, "trades": 1, "taker_buy_volume": 82.63, "taker_buy_quote": 14.8734}, {"ts": 1774077660000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077720000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077780000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077840000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774077900000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 34.15, "quote_volume": 6.147, "trades": 1, "taker_buy_volume": 34.15, "taker_buy_quote": 6.147}, {"ts": 1774077960000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078020000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078080000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 118.31, "quote_volume": 21.2958, "trades": 1, "taker_buy_volume": 118.31, "taker_buy_quote": 21.2958}, {"ts": 1774078140000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 118.3, "quote_volume": 21.294, "trades": 1, "taker_buy_volume": 118.3, "taker_buy_quote": 21.294}, {"ts": 1774078200000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 118.31, "quote_volume": 21.2958, "trades": 1, "taker_buy_volume": 118.31, "taker_buy_quote": 21.2958}, {"ts": 1774078260000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078320000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078380000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 61.11, "quote_volume": 10.9998, "trades": 1, "taker_buy_volume": 61.11, "taker_buy_quote": 10.9998}, {"ts": 1774078440000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078500000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 6.11, "quote_volume": 1.0998, "trades": 1, "taker_buy_volume": 6.11, "taker_buy_quote": 1.0998}, {"ts": 1774078560000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078620000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078680000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 746.11, "quote_volume": 133.96056, "trades": 2, "taker_buy_volume": 406.87, "taker_buy_quote": 73.2366}, {"ts": 1774078740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 677.63, "quote_volume": 121.29577, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 592.53, "quote_volume": 106.06287, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774078980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079100000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1217.75, "quote_volume": 219.195, "trades": 1, "taker_buy_volume": 1217.75, "taker_buy_quote": 219.195}, {"ts": 1774079160000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 114049.26, "quote_volume": 20412.69518, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079220000, "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 234346.59, "quote_volume": 41953.54433, "trades": 85, "taker_buy_volume": 108588.78, "taker_buy_quote": 19443.68962}, {"ts": 1774079280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 242856.98, "quote_volume": 43471.39942, "trades": 126, "taker_buy_volume": 140153.01, "taker_buy_quote": 25087.38879}, {"ts": 1774079340000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 564.7, "quote_volume": 101.47897, "trades": 9, "taker_buy_volume": 446.39, "taker_buy_quote": 80.30148}, {"ts": 1774079400000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 151152.3, "quote_volume": 27056.36426, "trades": 106, "taker_buy_volume": 73897.9, "taker_buy_quote": 13227.82666}, {"ts": 1774079460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 136.25, "quote_volume": 24.38875, "trades": 11, "taker_buy_volume": 67.25, "taker_buy_quote": 12.03775}, {"ts": 1774079520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 3312.63, "quote_volume": 592.96077, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 237.28, "quote_volume": 42.47312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 118.64, "quote_volume": 21.23656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 118.64, "quote_volume": 21.23656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774079940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 3676.52, "quote_volume": 658.09708, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080180000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 27.0, "quote_volume": 4.86, "trades": 1, "taker_buy_volume": 27.0, "taker_buy_quote": 4.86}, {"ts": 1774080240000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 236.62, "quote_volume": 42.5916, "trades": 2, "taker_buy_volume": 236.62, "taker_buy_quote": 42.5916}, {"ts": 1774080300000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 118.31, "quote_volume": 21.2958, "trades": 1, "taker_buy_volume": 118.31, "taker_buy_quote": 21.2958}, {"ts": 1774080360000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 473.24, "quote_volume": 85.1832, "trades": 4, "taker_buy_volume": 473.24, "taker_buy_quote": 85.1832}, {"ts": 1774080420000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 244.16, "quote_volume": 43.94126, "trades": 2, "taker_buy_volume": 236.62, "taker_buy_quote": 42.5916}, {"ts": 1774080480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 111.61, "quote_volume": 19.97819, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 236.62, "quote_volume": 42.35498, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080720000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774080960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 257.91, "quote_volume": 46.16589, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081140000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 100.0, "quote_volume": 18.0, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 18.0}, {"ts": 1774081200000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 946.48, "quote_volume": 170.3664, "trades": 4, "taker_buy_volume": 946.48, "taker_buy_quote": 170.3664}, {"ts": 1774081260000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 891.78, "quote_volume": 159.86524, "trades": 4, "taker_buy_volume": 236.62, "taker_buy_quote": 42.5916}, {"ts": 1774081320000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 4822.62, "quote_volume": 868.0716, "trades": 5, "taker_buy_volume": 4822.62, "taker_buy_quote": 868.0716}, {"ts": 1774081380000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 3409.25, "quote_volume": 612.71697, "trades": 5, "taker_buy_volume": 2461.22, "taker_buy_quote": 443.0196}, {"ts": 1774081440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774081980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5.86, "quote_volume": 1.04894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082580000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 111129.37, "quote_volume": 20003.2866, "trades": 28, "taker_buy_volume": 111129.37, "taker_buy_quote": 20003.2866}, {"ts": 1774082640000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 57579.63, "quote_volume": 10364.3334, "trades": 15, "taker_buy_volume": 57579.63, "taker_buy_quote": 10364.3334}, {"ts": 1774082700000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 101710.21, "quote_volume": 18308.77584, "trades": 38, "taker_buy_volume": 101710.21, "taker_buy_quote": 18308.77584}, {"ts": 1774082760000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 117.65, "quote_volume": 21.29465, "trades": 1, "taker_buy_volume": 117.65, "taker_buy_quote": 21.29465}, {"ts": 1774082820000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082880000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774082940000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 12522.22, "quote_volume": 2253.9996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083000000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083060000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 235.96, "quote_volume": 42.4728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083120000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 541.27, "quote_volume": 97.4286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083180000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083240000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083300000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1984.04, "quote_volume": 357.1272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083360000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083420000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 100.0, "quote_volume": 18.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083480000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083540000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 117.65, "quote_volume": 21.177, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083600000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083660000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083720000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774083780000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 340.32, "quote_volume": 61.36196, "trades": 2, "taker_buy_volume": 104.36, "taker_buy_quote": 18.88916}, {"ts": 1774083840000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 147.82, "quote_volume": 26.75542, "trades": 2, "taker_buy_volume": 147.82, "taker_buy_quote": 26.75542}, {"ts": 1774083900000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 117.65, "quote_volume": 21.29465, "trades": 1, "taker_buy_volume": 117.65, "taker_buy_quote": 21.29465}, {"ts": 1774083960000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 117.65, "quote_volume": 21.29465, "trades": 1, "taker_buy_volume": 117.65, "taker_buy_quote": 21.29465}, {"ts": 1774084020000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084080000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 7.28, "quote_volume": 1.3104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084140000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084200000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 17.36, "quote_volume": 3.1248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084260000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 589.24, "quote_volume": 106.0632, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084320000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 44.28, "quote_volume": 8.01468, "trades": 1, "taker_buy_volume": 44.28, "taker_buy_quote": 8.01468}, {"ts": 1774084380000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 182.51, "quote_volume": 33.03431, "trades": 2, "taker_buy_volume": 182.51, "taker_buy_quote": 33.03431}, {"ts": 1774084440000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 427.16, "quote_volume": 77.31596, "trades": 2, "taker_buy_volume": 427.16, "taker_buy_quote": 77.31596}, {"ts": 1774084500000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 3370.98, "quote_volume": 606.7764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084560000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084620000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 357442.13, "quote_volume": 64340.27692, "trades": 131, "taker_buy_volume": 50931.17, "taker_buy_quote": 9168.30412}, {"ts": 1774084680000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 6438.77, "quote_volume": 1161.87632, "trades": 12, "taker_buy_volume": 2897.72, "taker_buy_quote": 524.48732}, {"ts": 1774084740000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 701.03, "quote_volume": 126.88643, "trades": 5, "taker_buy_volume": 701.03, "taker_buy_quote": 126.88643}, {"ts": 1774084800000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 235.3, "quote_volume": 42.5893, "trades": 2, "taker_buy_volume": 235.3, "taker_buy_quote": 42.5893}, {"ts": 1774084860000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084920000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774084980000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085040000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 28.69, "quote_volume": 5.19289, "trades": 1, "taker_buy_volume": 28.69, "taker_buy_quote": 5.19289}, {"ts": 1774085100000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085160000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085220000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085280000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085340000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 117.98, "quote_volume": 21.35438, "trades": 1, "taker_buy_volume": 117.98, "taker_buy_quote": 21.35438}, {"ts": 1774085400000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 60.56, "quote_volume": 10.96136, "trades": 1, "taker_buy_volume": 60.56, "taker_buy_quote": 10.96136}, {"ts": 1774085460000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085520000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085580000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085640000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 183.5, "quote_volume": 33.07972, "trades": 4, "taker_buy_volume": 49.72, "taker_buy_quote": 8.99932}, {"ts": 1774085700000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 588.58, "quote_volume": 105.9444, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085760000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085820000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 836.88, "quote_volume": 150.6384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085880000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774085940000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 10720.23, "quote_volume": 1929.6414, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086000000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086060000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086120000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 606.63, "quote_volume": 109.1934, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086180000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 117.98, "quote_volume": 21.2364, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086240000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 5344.56, "quote_volume": 962.0208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086300000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 261.23, "quote_volume": 47.0214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086360000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086420000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086480000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086540000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086600000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086660000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 50976.0, "quote_volume": 9175.68, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086720000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086780000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774086840000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 2683.32, "quote_volume": 483.05284, "trades": 3, "taker_buy_volume": 55.24, "taker_buy_quote": 9.99844}, {"ts": 1774086900000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 352.95, "quote_volume": 63.88395, "trades": 3, "taker_buy_volume": 352.95, "taker_buy_quote": 63.88395}, {"ts": 1774086960000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1302.56, "quote_volume": 234.4608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087020000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 638.99, "quote_volume": 115.30424, "trades": 5, "taker_buy_volume": 286.04, "taker_buy_quote": 51.77324}, {"ts": 1774087080000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 124.61, "quote_volume": 22.4298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087140000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087200000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087260000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1145.15, "quote_volume": 206.127, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087320000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 287.15, "quote_volume": 51.687, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087380000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087440000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087500000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 141.45, "quote_volume": 25.461, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087560000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 292.31, "quote_volume": 52.90245, "trades": 3, "taker_buy_volume": 286.65, "taker_buy_quote": 51.88365}, {"ts": 1774087620000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 364.82, "quote_volume": 65.6676, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087680000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 537.39, "quote_volume": 96.79567, "trades": 3, "taker_buy_volume": 65.47, "taker_buy_quote": 11.85007}, {"ts": 1774087740000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087800000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 49.72, "quote_volume": 8.99932, "trades": 1, "taker_buy_volume": 49.72, "taker_buy_quote": 8.99932}, {"ts": 1774087860000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 19.87, "quote_volume": 3.5766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087920000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 236.29, "quote_volume": 42.5322, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774087980000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 104058.37, "quote_volume": 18732.79373, "trades": 75, "taker_buy_volume": 59430.54, "taker_buy_quote": 10699.78433}, {"ts": 1774088040000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 10004.79, "quote_volume": 1800.8622, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088100000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 6856.74, "quote_volume": 1234.2132, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088160000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1542.45, "quote_volume": 277.641, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088220000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 293.54, "quote_volume": 52.8372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088280000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 119744.42, "quote_volume": 21554.13448, "trades": 25, "taker_buy_volume": 61309.19, "taker_buy_quote": 11035.79308}, {"ts": 1774088340000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 82017.09, "quote_volume": 14763.0762, "trades": 42, "taker_buy_volume": 82017.09, "taker_buy_quote": 14763.0762}, {"ts": 1774088400000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 3657.38, "quote_volume": 658.3284, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088460000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 9057.94, "quote_volume": 1630.4292, "trades": 20, "taker_buy_volume": 117.98, "taker_buy_quote": 21.2364}, {"ts": 1774088520000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 25008.44, "quote_volume": 4499.97066, "trades": 28, "taker_buy_volume": 23459.9, "taker_buy_quote": 4222.782}, {"ts": 1774088580000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 117.98, "quote_volume": 21.2364, "trades": 1, "taker_buy_volume": 117.98, "taker_buy_quote": 21.2364}, {"ts": 1774088640000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 15.37, "quote_volume": 2.7666, "trades": 1, "taker_buy_volume": 15.37, "taker_buy_quote": 2.7666}, {"ts": 1774088700000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 707.88, "quote_volume": 127.4184, "trades": 3, "taker_buy_volume": 707.88, "taker_buy_quote": 127.4184}, {"ts": 1774088760000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 55.24, "quote_volume": 9.9432, "trades": 1, "taker_buy_volume": 55.24, "taker_buy_quote": 9.9432}, {"ts": 1774088820000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774088880000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 377.94, "quote_volume": 68.0292, "trades": 1, "taker_buy_volume": 377.94, "taker_buy_quote": 68.0292}, {"ts": 1774088940000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 388.88, "quote_volume": 69.9984, "trades": 1, "taker_buy_volume": 388.88, "taker_buy_quote": 69.9984}, {"ts": 1774089000000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 309.48, "quote_volume": 55.63288, "trades": 4, "taker_buy_volume": 235.96, "taker_buy_quote": 42.4728}, {"ts": 1774089060000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 18067.45, "quote_volume": 3252.141, "trades": 29, "taker_buy_volume": 10817.17, "taker_buy_quote": 1947.0906}, {"ts": 1774089120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1507.3, "quote_volume": 269.8067, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089180000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 59.14, "quote_volume": 10.6452, "trades": 1, "taker_buy_volume": 59.14, "taker_buy_quote": 10.6452}, {"ts": 1774089240000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 128.2, "quote_volume": 23.076, "trades": 2, "taker_buy_volume": 128.2, "taker_buy_quote": 23.076}, {"ts": 1774089300000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 6.55, "quote_volume": 1.179, "trades": 1, "taker_buy_volume": 6.55, "taker_buy_quote": 1.179}, {"ts": 1774089360000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089420000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089480000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 227.62, "quote_volume": 40.9716, "trades": 1, "taker_buy_volume": 227.62, "taker_buy_quote": 40.9716}, {"ts": 1774089540000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 118.31, "quote_volume": 21.2958, "trades": 1, "taker_buy_volume": 118.31, "taker_buy_quote": 21.2958}, {"ts": 1774089600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 710.23, "quote_volume": 127.13117, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089720000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089780000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 23941.93, "quote_volume": 4286.3752, "trades": 3, "taker_buy_volume": 769.73, "taker_buy_quote": 138.5514}, {"ts": 1774089840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1400.07, "quote_volume": 250.61253, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774089900000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 839.99, "quote_volume": 151.1982, "trades": 2, "taker_buy_volume": 839.99, "taker_buy_quote": 151.1982}, {"ts": 1774089960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 234.05, "quote_volume": 41.89495, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 236.62, "quote_volume": 42.35498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 118.31, "quote_volume": 21.17749, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1022.08, "quote_volume": 182.95232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090800000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 854.02, "quote_volume": 152.99469, "trades": 6, "taker_buy_volume": 125.11, "taker_buy_quote": 22.5198}, {"ts": 1774090860000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 118.31, "quote_volume": 21.2958, "trades": 1, "taker_buy_volume": 118.31, "taker_buy_quote": 21.2958}, {"ts": 1774090920000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774090980000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091040000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 321.06, "quote_volume": 57.7908, "trades": 1, "taker_buy_volume": 321.06, "taker_buy_quote": 57.7908}, {"ts": 1774091100000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 66.66, "quote_volume": 11.9988, "trades": 1, "taker_buy_volume": 66.66, "taker_buy_quote": 11.9988}, {"ts": 1774091160000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091220000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091280000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 3963.41, "quote_volume": 709.54368, "trades": 2, "taker_buy_volume": 93.29, "taker_buy_quote": 16.7922}, {"ts": 1774091340000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091400000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091460000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 10000.0, "quote_volume": 1790.0, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 10054.72, "quote_volume": 1799.79488, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 294.95, "quote_volume": 52.79605, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 188.51, "quote_volume": 33.74329, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 377.94, "quote_volume": 67.65126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774091940000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 173189.74, "quote_volume": 31174.1532, "trades": 45, "taker_buy_volume": 159510.52, "taker_buy_quote": 28711.8936}, {"ts": 1774092000000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 723.05, "quote_volume": 130.24688, "trades": 6, "taker_buy_volume": 97.88, "taker_buy_quote": 17.71628}, {"ts": 1774092060000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 107.11, "quote_volume": 19.2798, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092120000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092180000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092240000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092300000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 1812.92, "quote_volume": 326.8703, "trades": 5, "taker_buy_volume": 544.7, "taker_buy_quote": 98.5907}, {"ts": 1774092360000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 97.88, "quote_volume": 17.6184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092420000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 58.99, "quote_volume": 10.6182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092480000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092540000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092600000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 506.18, "quote_volume": 91.61858, "trades": 7, "taker_buy_volume": 506.18, "taker_buy_quote": 91.61858}, {"ts": 1774092660000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 48.45, "quote_volume": 8.76945, "trades": 1, "taker_buy_volume": 48.45, "taker_buy_quote": 8.76945}, {"ts": 1774092720000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 210061.49, "quote_volume": 37811.38616, "trades": 50, "taker_buy_volume": 50145.66, "taker_buy_quote": 9026.53676}, {"ts": 1774092780000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 123456.61, "quote_volume": 22198.61109, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 728.15, "quote_volume": 130.33885, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774092900000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 362.66, "quote_volume": 64.98254, "trades": 2, "taker_buy_volume": 66.4, "taker_buy_quote": 11.952}, {"ts": 1774092960000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 6.66, "quote_volume": 1.1988, "trades": 1, "taker_buy_volume": 6.66, "taker_buy_quote": 1.1988}, {"ts": 1774093020000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093080000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 8.04, "quote_volume": 1.4472, "trades": 1, "taker_buy_volume": 8.04, "taker_buy_quote": 1.4472}, {"ts": 1774093140000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093200000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 5563.74, "quote_volume": 1001.4732, "trades": 2, "taker_buy_volume": 5563.74, "taker_buy_quote": 1001.4732}, {"ts": 1774093260000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 226.74, "quote_volume": 40.8132, "trades": 3, "taker_buy_volume": 226.74, "taker_buy_quote": 40.8132}, {"ts": 1774093320000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 143.53, "quote_volume": 25.8354, "trades": 2, "taker_buy_volume": 143.53, "taker_buy_quote": 25.8354}, {"ts": 1774093380000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 42526.59, "quote_volume": 7654.7862, "trades": 15, "taker_buy_volume": 42526.59, "taker_buy_quote": 7654.7862}, {"ts": 1774093440000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 242.88, "quote_volume": 43.7184, "trades": 5, "taker_buy_volume": 242.88, "taker_buy_quote": 43.7184}, {"ts": 1774093500000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093560000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 48.99, "quote_volume": 8.8182, "trades": 1, "taker_buy_volume": 48.99, "taker_buy_quote": 8.8182}, {"ts": 1774093620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 55.6, "quote_volume": 9.9524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 288.86, "quote_volume": 51.70594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774093920000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 512.58, "quote_volume": 91.81821, "trades": 3, "taker_buy_volume": 66.39, "taker_buy_quote": 11.9502}, {"ts": 1774093980000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094040000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 1467.75, "quote_volume": 263.695, "trades": 3, "taker_buy_volume": 967.75, "taker_buy_quote": 174.195}, {"ts": 1774094100000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094160000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 11.11, "quote_volume": 1.9998, "trades": 1, "taker_buy_volume": 11.11, "taker_buy_quote": 1.9998}, {"ts": 1774094220000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094280000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094340000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094400000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 774.93, "quote_volume": 139.4874, "trades": 3, "taker_buy_volume": 774.93, "taker_buy_quote": 139.4874}, {"ts": 1774094460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 111.04, "quote_volume": 19.87616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 18.6, "quote_volume": 3.3294, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 51.29, "quote_volume": 9.18091, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094640000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 8.07, "quote_volume": 1.4526, "trades": 1, "taker_buy_volume": 8.07, "taker_buy_quote": 1.4526}, {"ts": 1774094700000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094760000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 6.66, "quote_volume": 1.1988, "trades": 1, "taker_buy_volume": 6.66, "taker_buy_quote": 1.1988}, {"ts": 1774094820000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094880000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774094940000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095000000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095060000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095120000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 99.78, "quote_volume": 17.9604, "trades": 1, "taker_buy_volume": 99.78, "taker_buy_quote": 17.9604}, {"ts": 1774095180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 720.95, "quote_volume": 129.05005, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095240000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 241.9, "quote_volume": 43.42644, "trades": 2, "taker_buy_volume": 126.34, "taker_buy_quote": 22.7412}, {"ts": 1774095300000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095360000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 7.67, "quote_volume": 1.3806, "trades": 1, "taker_buy_volume": 7.67, "taker_buy_quote": 1.3806}, {"ts": 1774095420000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095480000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095540000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095600000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095660000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095720000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 8479.2, "quote_volume": 1525.70389, "trades": 19, "taker_buy_volume": 7927.09, "taker_buy_quote": 1426.8762}, {"ts": 1774095780000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 277.77, "quote_volume": 49.9986, "trades": 1, "taker_buy_volume": 277.77, "taker_buy_quote": 49.9986}, {"ts": 1774095840000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095900000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774095960000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 37.96, "quote_volume": 6.8328, "trades": 1, "taker_buy_volume": 37.96, "taker_buy_quote": 6.8328}, {"ts": 1774096020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 56.92, "quote_volume": 10.18868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 68.23, "quote_volume": 12.21317, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 58.99, "quote_volume": 10.55921, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 65.27, "quote_volume": 11.68333, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 46.51, "quote_volume": 8.32529, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 306.52, "quote_volume": 54.86708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096620000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 555.55, "quote_volume": 99.999, "trades": 1, "taker_buy_volume": 555.55, "taker_buy_quote": 99.999}, {"ts": 1774096680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2581.68, "quote_volume": 462.12072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 519.07, "quote_volume": 92.91353, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2793.29, "quote_volume": 499.99891, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1340.78, "quote_volume": 239.99962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774096980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 222.22, "quote_volume": 39.77738, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 228.26, "quote_volume": 40.85854, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 20653.0, "quote_volume": 3696.887, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 3268.89, "quote_volume": 585.13131, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 58.99, "quote_volume": 10.55921, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2401.95, "quote_volume": 429.94905, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 4297.33, "quote_volume": 769.22207, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774097940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 3731.22, "quote_volume": 667.88838, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098000000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 3631.45, "quote_volume": 650.09474, "trades": 3, "taker_buy_volume": 65.19, "taker_buy_quote": 11.7342}, {"ts": 1774098060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 3804.14, "quote_volume": 680.94106, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 4300.22, "quote_volume": 769.73938, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2639.95, "quote_volume": 472.55105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 3025.5, "quote_volume": 541.5645, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 3653.85, "quote_volume": 654.03915, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 4304.88, "quote_volume": 770.57352, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 4688.29, "quote_volume": 839.20391, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098480000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 199053.4, "quote_volume": 35629.53629, "trades": 89, "taker_buy_volume": 154540.18, "taker_buy_quote": 27662.69222}, {"ts": 1774098540000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 314829.43, "quote_volume": 56350.3882, "trades": 169, "taker_buy_volume": 136459.52, "taker_buy_quote": 24426.25408}, {"ts": 1774098600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 3299.81, "quote_volume": 587.36618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098660000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 3264.01, "quote_volume": 581.04031, "trades": 3, "taker_buy_volume": 46.53, "taker_buy_quote": 8.32887}, {"ts": 1774098720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098780000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774098840000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 1054.59, "quote_volume": 188.68261, "trades": 2, "taker_buy_volume": 965.59, "taker_buy_quote": 172.84061}, {"ts": 1774098900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 40.4, "quote_volume": 7.2316, "trades": 2, "taker_buy_volume": 40.4, "taker_buy_quote": 7.2316}, {"ts": 1774098960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 64239.43, "quote_volume": 11498.85797, "trades": 66, "taker_buy_volume": 64239.43, "taker_buy_quote": 11498.85797}, {"ts": 1774099020000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 5734.71, "quote_volume": 1025.65828, "trades": 8, "taker_buy_volume": 4879.9, "taker_buy_quote": 873.5021}, {"ts": 1774099080000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099140000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1588.16, "quote_volume": 282.69248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099200000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 784.67, "quote_volume": 139.67126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099260000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099320000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099380000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099440000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 47454.37, "quote_volume": 8494.33223, "trades": 39, "taker_buy_volume": 47454.37, "taker_buy_quote": 8494.33223}, {"ts": 1774099560000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 571.59, "quote_volume": 102.25675, "trades": 7, "taker_buy_volume": 513.73, "taker_buy_quote": 91.95767}, {"ts": 1774099620000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 6.7, "quote_volume": 1.1926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 9.99, "quote_volume": 1.78821, "trades": 1, "taker_buy_volume": 9.99, "taker_buy_quote": 1.78821}, {"ts": 1774099740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 22841.93, "quote_volume": 4088.70547, "trades": 66, "taker_buy_volume": 22841.93, "taker_buy_quote": 4088.70547}, {"ts": 1774099800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1692.12, "quote_volume": 302.88948, "trades": 5, "taker_buy_volume": 1692.12, "taker_buy_quote": 302.88948}, {"ts": 1774099860000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 428.03, "quote_volume": 76.18934, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099920000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 325.0, "quote_volume": 57.85, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774099980000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 32468.65, "quote_volume": 5779.4197, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100040000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 14127.42, "quote_volume": 2528.80818, "trades": 3, "taker_buy_volume": 14127.42, "taker_buy_quote": 2528.80818}, {"ts": 1774100160000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 1328.79, "quote_volume": 236.563, "trades": 3, "taker_buy_volume": 38.38, "taker_buy_quote": 6.87002}, {"ts": 1774100220000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 916.15, "quote_volume": 163.0747, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100280000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 37.5, "quote_volume": 6.675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100340000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100400000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100460000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100520000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100580000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100640000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 251.39, "quote_volume": 44.99881, "trades": 1, "taker_buy_volume": 251.39, "taker_buy_quote": 44.99881}, {"ts": 1774100760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 169.7, "quote_volume": 30.3763, "trades": 2, "taker_buy_volume": 169.7, "taker_buy_quote": 30.3763}, {"ts": 1774100820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774100940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 6603.27, "quote_volume": 1181.98533, "trades": 15, "taker_buy_volume": 6603.27, "taker_buy_quote": 1181.98533}, {"ts": 1774101060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 63122.22, "quote_volume": 11298.87738, "trades": 108, "taker_buy_volume": 63122.22, "taker_buy_quote": 11298.87738}, {"ts": 1774101120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 34163.65, "quote_volume": 6115.29335, "trades": 51, "taker_buy_volume": 34163.65, "taker_buy_quote": 6115.29335}, {"ts": 1774101180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 65.49, "quote_volume": 11.65722, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101240000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 1075.1, "quote_volume": 191.42397, "trades": 2, "taker_buy_volume": 56.17, "taker_buy_quote": 10.05443}, {"ts": 1774101300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 336.09, "quote_volume": 59.82402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 53.9, "quote_volume": 9.6481, "trades": 2, "taker_buy_volume": 53.9, "taker_buy_quote": 9.6481}, {"ts": 1774101480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 202.8, "quote_volume": 36.3012, "trades": 4, "taker_buy_volume": 202.8, "taker_buy_quote": 36.3012}, {"ts": 1774101540000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 157.67, "quote_volume": 28.07196, "trades": 2, "taker_buy_volume": 6.7, "taker_buy_quote": 1.1993}, {"ts": 1774101600000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 278137.14, "quote_volume": 49786.48397, "trades": 126, "taker_buy_volume": 217921.4, "taker_buy_quote": 39007.9306}, {"ts": 1774101660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101720000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101780000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 406.49, "quote_volume": 72.35522, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 98200.65, "quote_volume": 17577.91635, "trades": 35, "taker_buy_volume": 24949.66, "taker_buy_quote": 4465.98914}, {"ts": 1774101900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774101960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 6.7, "quote_volume": 1.1993, "trades": 1, "taker_buy_volume": 6.7, "taker_buy_quote": 1.1993}, {"ts": 1774102020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102200000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 325616.28, "quote_volume": 58286.30782, "trades": 198, "taker_buy_volume": 202839.56, "taker_buy_quote": 36309.27494}, {"ts": 1774102260000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 607722.51, "quote_volume": 108792.81482, "trades": 392, "taker_buy_volume": 287262.18, "taker_buy_quote": 51430.41575}, {"ts": 1774102320000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 78.55, "quote_volume": 14.139, "trades": 1, "taker_buy_volume": 78.55, "taker_buy_quote": 14.139}, {"ts": 1774102380000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102440000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102500000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 35310.87, "quote_volume": 6355.9566, "trades": 13, "taker_buy_volume": 35310.87, "taker_buy_quote": 6355.9566}, {"ts": 1774102560000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102620000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 3212.7, "quote_volume": 578.286, "trades": 2, "taker_buy_volume": 3212.7, "taker_buy_quote": 578.286}, {"ts": 1774102680000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 500.33, "quote_volume": 90.0594, "trades": 3, "taker_buy_volume": 500.33, "taker_buy_quote": 90.0594}, {"ts": 1774102740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 103.56, "quote_volume": 18.53724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 599.7, "quote_volume": 107.3463, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774102980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 105.72, "quote_volume": 18.92388, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 8763.69, "quote_volume": 1568.70051, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103220000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 111.11, "quote_volume": 19.9998, "trades": 1, "taker_buy_volume": 111.11, "taker_buy_quote": 19.9998}, {"ts": 1774103280000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 47.38, "quote_volume": 8.5284, "trades": 1, "taker_buy_volume": 47.38, "taker_buy_quote": 8.5284}, {"ts": 1774103340000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103400000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 808.88, "quote_volume": 145.5984, "trades": 2, "taker_buy_volume": 808.88, "taker_buy_quote": 145.5984}, {"ts": 1774103460000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 1449.99, "quote_volume": 260.39181, "trades": 3, "taker_buy_volume": 843.6, "taker_buy_quote": 151.848}, {"ts": 1774103520000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 2696.15, "quote_volume": 485.307, "trades": 3, "taker_buy_volume": 2696.15, "taker_buy_quote": 485.307}, {"ts": 1774103580000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103640000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 33.0, "quote_volume": 5.94, "trades": 1, "taker_buy_volume": 33.0, "taker_buy_quote": 5.94}, {"ts": 1774103700000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 66.66, "quote_volume": 11.9988, "trades": 1, "taker_buy_volume": 66.66, "taker_buy_quote": 11.9988}, {"ts": 1774103760000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 237.0, "quote_volume": 42.66, "trades": 1, "taker_buy_volume": 237.0, "taker_buy_quote": 42.66}, {"ts": 1774103820000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103880000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774103940000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 152578.12, "quote_volume": 27311.44407, "trades": 103, "taker_buy_volume": 5482.23, "taker_buy_quote": 981.31917}, {"ts": 1774104000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 925.35, "quote_volume": 165.63765, "trades": 2, "taker_buy_volume": 925.35, "taker_buy_quote": 165.63765}, {"ts": 1774104060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 34714.41, "quote_volume": 6213.87939, "trades": 43, "taker_buy_volume": 34714.41, "taker_buy_quote": 6213.87939}, {"ts": 1774104120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 88.77, "quote_volume": 15.88983, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 6167.71, "quote_volume": 1104.02009, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1021.99, "quote_volume": 182.93621, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 104127.86, "quote_volume": 18638.88694, "trades": 64, "taker_buy_volume": 61414.33, "taker_buy_quote": 10993.16507}, {"ts": 1774104480000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 63838.09, "quote_volume": 11427.00906, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104540000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 10139.08, "quote_volume": 1804.83842, "trades": 2, "taker_buy_volume": 82.18, "taker_buy_quote": 14.71022}, {"ts": 1774104600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 80.32, "quote_volume": 14.29696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104780000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104840000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 282.03, "quote_volume": 50.20134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774104900000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 1214.02, "quote_volume": 216.49845, "trades": 2, "taker_buy_volume": 402.89, "taker_buy_quote": 72.11731}, {"ts": 1774104960000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 536.85, "quote_volume": 95.5593, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105020000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2638.44, "quote_volume": 469.64232, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105080000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105140000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105200000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1017.13, "quote_volume": 181.04914, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 837.22, "quote_volume": 149.86238, "trades": 2, "taker_buy_volume": 837.22, "taker_buy_quote": 149.86238}, {"ts": 1774105320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 356936.39, "quote_volume": 63891.61381, "trades": 136, "taker_buy_volume": 233475.38, "taker_buy_quote": 41792.09302}, {"ts": 1774105380000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 108123.2, "quote_volume": 19354.2528, "trades": 32, "taker_buy_volume": 108123.2, "taker_buy_quote": 19354.2528}, {"ts": 1774105440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 82.1, "quote_volume": 14.6959, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1199.23, "quote_volume": 214.66217, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105620000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 1852.26, "quote_volume": 332.08792, "trades": 3, "taker_buy_volume": 533.38, "taker_buy_quote": 96.0084}, {"ts": 1774105680000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 53.72, "quote_volume": 9.66402, "trades": 2, "taker_buy_volume": 48.14, "taker_buy_quote": 8.6652}, {"ts": 1774105740000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 676.03, "quote_volume": 121.00937, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105860000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 2256.85, "quote_volume": 406.233, "trades": 1, "taker_buy_volume": 2256.85, "taker_buy_quote": 406.233}, {"ts": 1774105920000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774105980000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106040000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106100000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 80423.87, "quote_volume": 14476.2966, "trades": 103, "taker_buy_volume": 24317.61, "taker_buy_quote": 4377.1698}, {"ts": 1774106160000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 2124.43, "quote_volume": 381.53443, "trades": 5, "taker_buy_volume": 1261.46, "taker_buy_quote": 227.0628}, {"ts": 1774106220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 396.15, "quote_volume": 70.91085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 64.64, "quote_volume": 11.57056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 120.87, "quote_volume": 21.63573, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 19.89, "quote_volume": 3.56031, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5.7, "quote_volume": 1.0203, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106700000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 2894.12, "quote_volume": 518.68475, "trades": 2, "taker_buy_volume": 637.27, "taker_buy_quote": 114.7086}, {"ts": 1774106760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106820000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 11344.31, "quote_volume": 2041.9758, "trades": 12, "taker_buy_volume": 11344.31, "taker_buy_quote": 2041.9758}, {"ts": 1774106880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1687.22, "quote_volume": 302.01238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774106940000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 53996.19, "quote_volume": 9720.19753, "trades": 26, "taker_buy_volume": 53996.19, "taker_buy_quote": 9720.19753}, {"ts": 1774107000000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 65.71, "quote_volume": 11.89351, "trades": 1, "taker_buy_volume": 65.71, "taker_buy_quote": 11.89351}, {"ts": 1774107060000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 1117.5, "quote_volume": 201.168, "trades": 4, "taker_buy_volume": 18.0, "taker_buy_quote": 3.258}, {"ts": 1774107120000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 943.81, "quote_volume": 169.94104, "trades": 2, "taker_buy_volume": 55.24, "taker_buy_quote": 9.99844}, {"ts": 1774107180000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 16732.2, "quote_volume": 3028.48011, "trades": 10, "taker_buy_volume": 16684.11, "taker_buy_quote": 3019.82391}, {"ts": 1774107240000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 406292.58, "quote_volume": 73553.53929, "trades": 220, "taker_buy_volume": 372241.78, "taker_buy_quote": 67390.34449}, {"ts": 1774107300000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 1026.31, "quote_volume": 186.63342, "trades": 2, "taker_buy_volume": 871.31, "taker_buy_quote": 158.57842}, {"ts": 1774107360000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107420000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107480000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 100.0, "quote_volume": 18.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107540000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107600000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107660000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 46.88, "quote_volume": 8.48528, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107720000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107780000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 97.72, "quote_volume": 17.68732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107840000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 396.0, "quote_volume": 71.676, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107900000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774107960000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1828.45, "quote_volume": 332.7779, "trades": 1, "taker_buy_volume": 1828.45, "taker_buy_quote": 332.7779}, {"ts": 1774108020000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 928.0, "quote_volume": 168.896, "trades": 2, "taker_buy_volume": 928.0, "taker_buy_quote": 168.896}, {"ts": 1774108080000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 464.0, "quote_volume": 84.448, "trades": 2, "taker_buy_volume": 464.0, "taker_buy_quote": 84.448}, {"ts": 1774108140000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 939.29, "quote_volume": 170.95078, "trades": 1, "taker_buy_volume": 939.29, "taker_buy_quote": 170.95078}, {"ts": 1774108200000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 400.0, "quote_volume": 72.4, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108260000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 32.97, "quote_volume": 6.00054, "trades": 1, "taker_buy_volume": 32.97, "taker_buy_quote": 6.00054}, {"ts": 1774108320000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 762.78, "quote_volume": 138.82596, "trades": 1, "taker_buy_volume": 762.78, "taker_buy_quote": 138.82596}, {"ts": 1774108380000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 648.68, "quote_volume": 117.80512, "trades": 3, "taker_buy_volume": 394.04, "taker_buy_quote": 71.71528}, {"ts": 1774108440000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 77.27, "quote_volume": 13.98587, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108500000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108560000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108620000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108680000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 674.54, "quote_volume": 122.76628, "trades": 1, "taker_buy_volume": 674.54, "taker_buy_quote": 122.76628}, {"ts": 1774108740000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 46391.83, "quote_volume": 8474.59872, "trades": 52, "taker_buy_volume": 44241.77, "taker_buy_quote": 8083.2878}, {"ts": 1774108800000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 2532.53, "quote_volume": 460.92046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108860000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 3209.16, "quote_volume": 584.80569, "trades": 9, "taker_buy_volume": 738.57, "taker_buy_quote": 135.15831}, {"ts": 1774108920000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 3841.41, "quote_volume": 699.13662, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774108980000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1471.85, "quote_volume": 267.8767, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109040000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 129666.92, "quote_volume": 23599.41092, "trades": 47, "taker_buy_volume": 31.48, "taker_buy_quote": 5.76084}, {"ts": 1774109100000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109160000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 8241.75, "quote_volume": 1499.9985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109220000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 169978.36, "quote_volume": 30936.74192, "trades": 73, "taker_buy_volume": 56686.93, "taker_buy_quote": 10317.70166}, {"ts": 1774109280000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 37188.24, "quote_volume": 6768.25968, "trades": 23, "taker_buy_volume": 13919.51, "taker_buy_quote": 2533.35082}, {"ts": 1774109340000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 18190.87, "quote_volume": 3310.73834, "trades": 18, "taker_buy_volume": 17190.87, "taker_buy_quote": 3128.73834}, {"ts": 1774109400000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109460000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109520000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 22390.99, "quote_volume": 4075.7825, "trades": 44, "taker_buy_volume": 622.32, "taker_buy_quote": 113.88456}, {"ts": 1774109580000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 920.05, "quote_volume": 167.4491, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109640000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 66.08, "quote_volume": 12.02656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109700000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109760000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 6.8, "quote_volume": 1.2444, "trades": 1, "taker_buy_volume": 6.8, "taker_buy_quote": 1.2444}, {"ts": 1774109820000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109880000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 97.26, "quote_volume": 17.70132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774109940000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 172355.92, "quote_volume": 31368.77744, "trades": 148, "taker_buy_volume": 91628.74, "taker_buy_quote": 16676.43068}, {"ts": 1774110000000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1000.0, "quote_volume": 182.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110060000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 96.32, "quote_volume": 17.58494, "trades": 2, "taker_buy_volume": 54.7, "taker_buy_quote": 10.0101}, {"ts": 1774110120000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110180000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 131354.6, "quote_volume": 23906.5372, "trades": 33, "taker_buy_volume": 49670.9, "taker_buy_quote": 9040.1038}, {"ts": 1774110240000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 442323.7, "quote_volume": 80502.9134, "trades": 334, "taker_buy_volume": 193286.12, "taker_buy_quote": 35178.07384}, {"ts": 1774110300000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 17910.65, "quote_volume": 3259.7383, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110360000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 60521.09, "quote_volume": 11014.83838, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110420000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110480000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 172903.04, "quote_volume": 31468.35328, "trades": 103, "taker_buy_volume": 82269.52, "taker_buy_quote": 14973.05264}, {"ts": 1774110540000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110600000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 116839.65, "quote_volume": 21264.8163, "trades": 31, "taker_buy_volume": 116759.82, "taker_buy_quote": 21250.28724}, {"ts": 1774110660000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 792.86, "quote_volume": 144.30052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110720000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 566.02, "quote_volume": 103.01564, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110780000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110840000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110900000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774110960000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111020000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 45.73, "quote_volume": 8.32286, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111080000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 290.87, "quote_volume": 52.93834, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111140000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111200000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 1671.95, "quote_volume": 304.32767, "trades": 3, "taker_buy_volume": 32.77, "taker_buy_quote": 5.99691}, {"ts": 1774111260000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 148.21, "quote_volume": 26.9836, "trades": 2, "taker_buy_volume": 9.38, "taker_buy_quote": 1.71654}, {"ts": 1774111320000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 117.45, "quote_volume": 21.3759, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111380000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111440000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111500000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111560000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1090.94, "quote_volume": 198.55108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111620000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 293.7, "quote_volume": 53.47206, "trades": 2, "taker_buy_volume": 18.66, "taker_buy_quote": 3.41478}, {"ts": 1774111680000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 202.0, "quote_volume": 36.966, "trades": 1, "taker_buy_volume": 202.0, "taker_buy_quote": 36.966}, {"ts": 1774111740000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 82.08, "quote_volume": 15.02064, "trades": 1, "taker_buy_volume": 82.08, "taker_buy_quote": 15.02064}, {"ts": 1774111800000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 84.37, "quote_volume": 15.43971, "trades": 2, "taker_buy_volume": 84.37, "taker_buy_quote": 15.43971}, {"ts": 1774111860000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774111920000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 54.64, "quote_volume": 9.99912, "trades": 1, "taker_buy_volume": 54.64, "taker_buy_quote": 9.99912}, {"ts": 1774111980000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112040000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112100000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112160000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 22.94, "quote_volume": 4.17508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112220000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 54.0, "quote_volume": 9.828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112280000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112340000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112400000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 1530.47, "quote_volume": 279.19554, "trades": 6, "taker_buy_volume": 650.0, "taker_buy_quote": 118.95}, {"ts": 1774112460000, "open": 0.182, "high": 0.183, "low": 0.181, "close": 0.182, "volume": 198405.74, "quote_volume": 36110.63504, "trades": 80, "taker_buy_volume": 110388.58, "taker_buy_quote": 20091.74521}, {"ts": 1774112520000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 28.0, "quote_volume": 5.096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112580000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 638.61, "quote_volume": 116.86563, "trades": 1, "taker_buy_volume": 638.61, "taker_buy_quote": 116.86563}, {"ts": 1774112640000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 109.38, "quote_volume": 20.01654, "trades": 1, "taker_buy_volume": 109.38, "taker_buy_quote": 20.01654}, {"ts": 1774112700000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 382.51, "quote_volume": 69.99933, "trades": 1, "taker_buy_volume": 382.51, "taker_buy_quote": 69.99933}, {"ts": 1774112760000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 50.0, "quote_volume": 9.1, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112820000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112880000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 6.7, "quote_volume": 1.2194, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774112940000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 80922.64, "quote_volume": 14727.92048, "trades": 25, "taker_buy_volume": 3206.76, "taker_buy_quote": 583.63032}, {"ts": 1774113000000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 2495.78, "quote_volume": 451.73618, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113060000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 95234.45, "quote_volume": 17332.6699, "trades": 28, "taker_buy_volume": 94893.83, "taker_buy_quote": 17270.67706}, {"ts": 1774113120000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113180000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 12863.42, "quote_volume": 2341.14244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113240000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 86.34, "quote_volume": 15.71388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113300000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 2986.45, "quote_volume": 543.5339, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113360000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 5038.54, "quote_volume": 921.39431, "trades": 3, "taker_buy_volume": 4380.03, "taker_buy_quote": 801.54549}, {"ts": 1774113420000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1879.26, "quote_volume": 342.02532, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113480000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 768.35, "quote_volume": 139.8397, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113540000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1739.63, "quote_volume": 316.61266, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113600000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113660000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113720000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 499.5, "quote_volume": 90.909, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113780000, "open": 0.182, "high": 0.182, "low": 0.18, "close": 0.181, "volume": 993968.34, "quote_volume": 179963.10397, "trades": 416, "taker_buy_volume": 388894.3, "taker_buy_quote": 70405.16413}, {"ts": 1774113840000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 73179.24, "quote_volume": 13228.52024, "trades": 41, "taker_buy_volume": 8971.28, "taker_buy_quote": 1623.80168}, {"ts": 1774113900000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 111.61, "quote_volume": 20.0898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774113960000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114020000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114080000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114140000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114200000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 67.26, "quote_volume": 12.1068, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114260000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114320000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 6.36, "quote_volume": 1.15116, "trades": 1, "taker_buy_volume": 6.36, "taker_buy_quote": 1.15116}, {"ts": 1774114380000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 111.64, "quote_volume": 20.0952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114440000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114500000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 585.65, "quote_volume": 106.00265, "trades": 1, "taker_buy_volume": 585.65, "taker_buy_quote": 106.00265}, {"ts": 1774114560000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114620000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 584.16, "quote_volume": 105.73296, "trades": 2, "taker_buy_volume": 584.16, "taker_buy_quote": 105.73296}, {"ts": 1774114680000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114740000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114800000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114860000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114920000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774114980000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 113654.56, "quote_volume": 20571.47536, "trades": 47, "taker_buy_volume": 113157.35, "taker_buy_quote": 20481.48035}, {"ts": 1774115040000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 61713.09, "quote_volume": 11170.06929, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115100000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115160000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115220000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115280000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1229.68, "quote_volume": 222.57208, "trades": 2, "taker_buy_volume": 1229.68, "taker_buy_quote": 222.57208}, {"ts": 1774115340000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115400000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115460000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115520000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115580000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115640000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 283.65, "quote_volume": 51.34065, "trades": 1, "taker_buy_volume": 283.65, "taker_buy_quote": 51.34065}, {"ts": 1774115700000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 65359.05, "quote_volume": 11829.98805, "trades": 35, "taker_buy_volume": 49904.37, "taker_buy_quote": 9032.69097}, {"ts": 1774115760000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115820000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 4783.62, "quote_volume": 861.70287, "trades": 4, "taker_buy_volume": 651.27, "taker_buy_quote": 117.87987}, {"ts": 1774115880000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 10048.76, "quote_volume": 1808.7768, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774115940000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 63.85, "quote_volume": 11.55685, "trades": 1, "taker_buy_volume": 63.85, "taker_buy_quote": 11.55685}, {"ts": 1774116000000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 2369.28, "quote_volume": 428.77388, "trades": 5, "taker_buy_volume": 2303.48, "taker_buy_quote": 416.92988}, {"ts": 1774116060000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 55.09, "quote_volume": 9.97129, "trades": 1, "taker_buy_volume": 55.09, "taker_buy_quote": 9.97129}, {"ts": 1774116120000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116180000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 29.69, "quote_volume": 5.3442, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116240000, "open": 0.181, "high": 0.182, "low": 0.18, "close": 0.181, "volume": 481772.96, "quote_volume": 87201.74466, "trades": 211, "taker_buy_volume": 240347.36, "taker_buy_quote": 43504.17512}, {"ts": 1774116300000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 197692.63, "quote_volume": 35782.3314, "trades": 72, "taker_buy_volume": 95166.79, "taker_buy_quote": 17225.18899}, {"ts": 1774116360000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116420000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116480000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 70.0, "quote_volume": 12.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116540000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116600000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116660000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116720000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 125.43, "quote_volume": 22.63251, "trades": 2, "taker_buy_volume": 55.11, "taker_buy_quote": 9.97491}, {"ts": 1774116780000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116840000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116900000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774116960000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 82.87, "quote_volume": 14.99947, "trades": 1, "taker_buy_volume": 82.87, "taker_buy_quote": 14.99947}, {"ts": 1774117020000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117080000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117140000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 3313.66, "quote_volume": 599.77246, "trades": 1, "taker_buy_volume": 3313.66, "taker_buy_quote": 599.77246}, {"ts": 1774117200000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117260000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117320000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117380000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117440000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 229561.67, "quote_volume": 41550.66227, "trades": 60, "taker_buy_volume": 114422.49, "taker_buy_quote": 20710.47069}, {"ts": 1774117500000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117560000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117620000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 275.96, "quote_volume": 49.6728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117680000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 132.14, "quote_volume": 23.7852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117740000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117800000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 59.99, "quote_volume": 10.7982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117860000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 28714.1, "quote_volume": 5168.70926, "trades": 6, "taker_buy_volume": 171.26, "taker_buy_quote": 30.99806}, {"ts": 1774117920000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 20.0, "quote_volume": 3.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774117980000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 110.37, "quote_volume": 19.8666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118040000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 3599.46, "quote_volume": 650.31516, "trades": 5, "taker_buy_volume": 2412.36, "taker_buy_quote": 436.63716}, {"ts": 1774118100000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118160000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118220000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118280000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 324.56, "quote_volume": 58.74536, "trades": 1, "taker_buy_volume": 324.56, "taker_buy_quote": 58.74536}, {"ts": 1774118340000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 107.75, "quote_volume": 19.395, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118400000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118460000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118520000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 237.65, "quote_volume": 43.01465, "trades": 1, "taker_buy_volume": 237.65, "taker_buy_quote": 43.01465}, {"ts": 1774118580000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118640000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118700000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118760000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1045.7, "quote_volume": 188.226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118820000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118880000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774118940000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119000000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119060000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 124257.96, "quote_volume": 22366.4328, "trades": 113, "taker_buy_volume": 297.43, "taker_buy_quote": 53.5374}, {"ts": 1774119120000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119180000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119240000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119300000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 966.71, "quote_volume": 173.51199, "trades": 3, "taker_buy_volume": 470.9, "taker_buy_quote": 84.762}, {"ts": 1774119360000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119420000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119480000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119540000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119600000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 658.92, "quote_volume": 118.00843, "trades": 3, "taker_buy_volume": 61.75, "taker_buy_quote": 11.115}, {"ts": 1774119660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 870.43, "quote_volume": 155.80697, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119720000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 8.33, "quote_volume": 1.4994, "trades": 1, "taker_buy_volume": 8.33, "taker_buy_quote": 1.4994}, {"ts": 1774119780000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1437.83, "quote_volume": 257.37157, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774119960000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 8.45, "quote_volume": 1.521, "trades": 1, "taker_buy_volume": 8.45, "taker_buy_quote": 1.521}, {"ts": 1774120020000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1295.1, "quote_volume": 231.8229, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120320000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 40.0, "quote_volume": 7.2, "trades": 1, "taker_buy_volume": 40.0, "taker_buy_quote": 7.2}, {"ts": 1774120380000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120440000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120500000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120560000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120620000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120680000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120740000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 6641.79, "quote_volume": 1195.5222, "trades": 1, "taker_buy_volume": 6641.79, "taker_buy_quote": 1195.5222}, {"ts": 1774120800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 259.03, "quote_volume": 46.36637, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774120980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 77.9, "quote_volume": 13.9441, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121220000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 16.66, "quote_volume": 2.9988, "trades": 1, "taker_buy_volume": 16.66, "taker_buy_quote": 2.9988}, {"ts": 1774121280000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 20.77, "quote_volume": 3.7386, "trades": 1, "taker_buy_volume": 20.77, "taker_buy_quote": 3.7386}, {"ts": 1774121340000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 65.39, "quote_volume": 11.70481, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774121880000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 1640.1, "quote_volume": 295.21123, "trades": 2, "taker_buy_volume": 1633.33, "taker_buy_quote": 293.9994}, {"ts": 1774121940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2736.48, "quote_volume": 489.82992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 604.77, "quote_volume": 108.25383, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122360000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 32.41, "quote_volume": 5.8338, "trades": 2, "taker_buy_volume": 32.41, "taker_buy_quote": 5.8338}, {"ts": 1774122420000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 10702.44, "quote_volume": 1926.4392, "trades": 1, "taker_buy_volume": 10702.44, "taker_buy_quote": 1926.4392}, {"ts": 1774122480000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122540000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122600000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122660000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122720000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 39.92, "quote_volume": 7.1856, "trades": 1, "taker_buy_volume": 39.92, "taker_buy_quote": 7.1856}, {"ts": 1774122780000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122840000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122900000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774122960000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123020000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 103640.1, "quote_volume": 18655.218, "trades": 27, "taker_buy_volume": 103640.1, "taker_buy_quote": 18655.218}, {"ts": 1774123080000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 120859.32, "quote_volume": 21754.6776, "trades": 25, "taker_buy_volume": 3685.8, "taker_buy_quote": 663.444}, {"ts": 1774123140000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123200000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123260000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 172642.39, "quote_volume": 31075.6302, "trades": 49, "taker_buy_volume": 134428.12, "taker_buy_quote": 24197.0616}, {"ts": 1774123320000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 118746.37, "quote_volume": 21374.96025, "trades": 27, "taker_buy_volume": 118746.37, "taker_buy_quote": 21374.96025}, {"ts": 1774123380000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 120.82, "quote_volume": 21.86842, "trades": 1, "taker_buy_volume": 120.82, "taker_buy_quote": 21.86842}, {"ts": 1774123440000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123500000, "open": 0.18, "high": 0.181, "low": 0.179, "close": 0.181, "volume": 187914.09, "quote_volume": 33836.18609, "trades": 43, "taker_buy_volume": 49328.89, "taker_buy_quote": 8890.9709}, {"ts": 1774123560000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 2072.37, "quote_volume": 375.09897, "trades": 1, "taker_buy_volume": 2072.37, "taker_buy_quote": 375.09897}, {"ts": 1774123620000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 574.89, "quote_volume": 103.4802, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123680000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123740000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123800000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123860000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123920000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 17878.02, "quote_volume": 3218.0436, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774123980000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 5562.1, "quote_volume": 1001.178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124040000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124100000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124160000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 11.7, "quote_volume": 2.106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124220000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 112433.44, "quote_volume": 20238.0192, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124280000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 1347.05, "quote_volume": 242.56288, "trades": 4, "taker_buy_volume": 93.88, "taker_buy_quote": 16.99228}, {"ts": 1774124340000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124400000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124460000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 178774.83, "quote_volume": 32358.24423, "trades": 57, "taker_buy_volume": 121444.02, "taker_buy_quote": 21981.36762}, {"ts": 1774124520000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124580000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 5602.56, "quote_volume": 1014.06336, "trades": 17, "taker_buy_volume": 5602.56, "taker_buy_quote": 1014.06336}, {"ts": 1774124640000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 121.5, "quote_volume": 22.113, "trades": 1, "taker_buy_volume": 121.5, "taker_buy_quote": 22.113}, {"ts": 1774124700000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 277.5, "quote_volume": 50.2275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124760000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 356.93, "quote_volume": 64.60433, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124820000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124880000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774124940000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 33312.96, "quote_volume": 6062.95872, "trades": 9, "taker_buy_volume": 33312.96, "taker_buy_quote": 6062.95872}, {"ts": 1774125000000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 63.65, "quote_volume": 11.5843, "trades": 1, "taker_buy_volume": 63.65, "taker_buy_quote": 11.5843}, {"ts": 1774125060000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125120000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125180000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 167593.35, "quote_volume": 30501.9897, "trades": 84, "taker_buy_volume": 46219.13, "taker_buy_quote": 8411.88166}, {"ts": 1774125240000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125300000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 47.57, "quote_volume": 8.65774, "trades": 1, "taker_buy_volume": 47.57, "taker_buy_quote": 8.65774}, {"ts": 1774125360000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 47.52, "quote_volume": 8.60112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125420000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 49.45, "quote_volume": 8.9999, "trades": 1, "taker_buy_volume": 49.45, "taker_buy_quote": 8.9999}, {"ts": 1774125480000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 36753.04, "quote_volume": 6689.13661, "trades": 18, "taker_buy_volume": 36753.04, "taker_buy_quote": 6689.13661}, {"ts": 1774125540000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 9455.17, "quote_volume": 1720.89007, "trades": 18, "taker_buy_volume": 49.13, "taker_buy_quote": 8.99079}, {"ts": 1774125600000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 814.84, "quote_volume": 147.86911, "trades": 17, "taker_buy_volume": 383.07, "taker_buy_quote": 69.71874}, {"ts": 1774125660000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125720000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 110.87, "quote_volume": 20.07681, "trades": 3, "taker_buy_volume": 9.34, "taker_buy_quote": 1.69988}, {"ts": 1774125780000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125840000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774125900000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 66410.96, "quote_volume": 12086.59342, "trades": 30, "taker_buy_volume": 31269.55, "taker_buy_quote": 5691.0581}, {"ts": 1774125960000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 13.9, "quote_volume": 2.5298, "trades": 1, "taker_buy_volume": 13.9, "taker_buy_quote": 2.5298}, {"ts": 1774126020000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126080000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 73.03, "quote_volume": 13.29146, "trades": 1, "taker_buy_volume": 73.03, "taker_buy_quote": 13.29146}, {"ts": 1774126140000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126200000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 17.07, "quote_volume": 3.09756, "trades": 2, "taker_buy_volume": 7.89, "taker_buy_quote": 1.43598}, {"ts": 1774126260000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126320000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126380000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 861.2, "quote_volume": 155.8772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126440000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 211.42, "quote_volume": 38.26702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126500000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 49.99, "quote_volume": 9.09818, "trades": 1, "taker_buy_volume": 49.99, "taker_buy_quote": 9.09818}, {"ts": 1774126560000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 10989.01, "quote_volume": 1999.99982, "trades": 1, "taker_buy_volume": 10989.01, "taker_buy_quote": 1999.99982}, {"ts": 1774126620000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126680000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 18.93, "quote_volume": 3.44526, "trades": 2, "taker_buy_volume": 18.93, "taker_buy_quote": 3.44526}, {"ts": 1774126740000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774126800000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 109.89, "quote_volume": 19.99998, "trades": 1, "taker_buy_volume": 109.89, "taker_buy_quote": 19.99998}, {"ts": 1774126860000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 268214.01, "quote_volume": 48814.94982, "trades": 74, "taker_buy_volume": 138768.38, "taker_buy_quote": 25255.84516}, {"ts": 1774126920000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 85900.45, "quote_volume": 15633.8819, "trades": 18, "taker_buy_volume": 85900.45, "taker_buy_quote": 15633.8819}, {"ts": 1774126980000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127040000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 287.2, "quote_volume": 52.2704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127100000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 62688.47, "quote_volume": 11409.4901, "trades": 18, "taker_buy_volume": 188.56, "taker_buy_quote": 34.50648}, {"ts": 1774127160000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 8572.58, "quote_volume": 1560.13698, "trades": 3, "taker_buy_volume": 8500.0, "taker_buy_quote": 1547.0}, {"ts": 1774127220000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127280000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127340000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 412.84, "quote_volume": 74.99876, "trades": 2, "taker_buy_volume": 274.72, "taker_buy_quote": 49.99904}, {"ts": 1774127400000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 10.66, "quote_volume": 1.94012, "trades": 1, "taker_buy_volume": 10.66, "taker_buy_quote": 1.94012}, {"ts": 1774127460000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 71.93, "quote_volume": 13.09126, "trades": 2, "taker_buy_volume": 71.93, "taker_buy_quote": 13.09126}, {"ts": 1774127520000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 255107.6, "quote_volume": 46429.5832, "trades": 93, "taker_buy_volume": 155692.02, "taker_buy_quote": 28335.94764}, {"ts": 1774127580000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 221652.38, "quote_volume": 40340.73316, "trades": 92, "taker_buy_volume": 113185.48, "taker_buy_quote": 20599.75736}, {"ts": 1774127640000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127700000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127760000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 263.73, "quote_volume": 47.99886, "trades": 1, "taker_buy_volume": 263.73, "taker_buy_quote": 47.99886}, {"ts": 1774127820000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127880000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774127940000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128000000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 49.4, "quote_volume": 8.9414, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128060000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 178.45, "quote_volume": 32.3489, "trades": 3, "taker_buy_volume": 49.45, "taker_buy_quote": 8.9999}, {"ts": 1774128120000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 48.92, "quote_volume": 8.90344, "trades": 1, "taker_buy_volume": 48.92, "taker_buy_quote": 8.90344}, {"ts": 1774128180000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128240000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 61.26, "quote_volume": 11.10045, "trades": 2, "taker_buy_volume": 12.39, "taker_buy_quote": 2.25498}, {"ts": 1774128300000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 162.51, "quote_volume": 29.41431, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128360000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 532.56, "quote_volume": 96.66011, "trades": 2, "taker_buy_volume": 266.75, "taker_buy_quote": 48.5485}, {"ts": 1774128420000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128480000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128540000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128600000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 73.25, "quote_volume": 13.32212, "trades": 2, "taker_buy_volume": 63.87, "taker_buy_quote": 11.62434}, {"ts": 1774128660000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128720000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 28559.27, "quote_volume": 5197.78714, "trades": 18, "taker_buy_volume": 28504.48, "taker_buy_quote": 5187.81536}, {"ts": 1774128780000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 1958.32, "quote_volume": 358.37256, "trades": 3, "taker_buy_volume": 1958.32, "taker_buy_quote": 358.37256}, {"ts": 1774128840000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128900000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774128960000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129020000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129080000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129140000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129200000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 113054.45, "quote_volume": 20688.95865, "trades": 36, "taker_buy_volume": 113048.75, "taker_buy_quote": 20687.92125}, {"ts": 1774129260000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 2925.84, "quote_volume": 532.50288, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129320000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129380000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1004.09, "quote_volume": 182.74438, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129440000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 9351.95, "quote_volume": 1711.40685, "trades": 3, "taker_buy_volume": 9351.95, "taker_buy_quote": 1711.40685}, {"ts": 1774129500000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129560000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 74.02, "quote_volume": 13.47164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129620000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 3031.85, "quote_volume": 553.321, "trades": 6, "taker_buy_volume": 1524.3, "taker_buy_quote": 278.9469}, {"ts": 1774129680000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 62.69, "quote_volume": 11.40958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129740000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 338.93, "quote_volume": 62.02419, "trades": 2, "taker_buy_volume": 338.93, "taker_buy_quote": 62.02419}, {"ts": 1774129800000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129860000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774129920000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 432810.09, "quote_volume": 78771.43638, "trades": 132, "taker_buy_volume": 20703.74, "taker_buy_quote": 3768.08068}, {"ts": 1774129980000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130040000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130100000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130160000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130220000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 127.81, "quote_volume": 23.13361, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130280000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130340000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130400000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 880.0, "quote_volume": 159.28, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130460000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 502.15, "quote_volume": 90.88915, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130520000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130580000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130640000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 56377.62, "quote_volume": 10204.35585, "trades": 68, "taker_buy_volume": 6.63, "taker_buy_quote": 1.20666}, {"ts": 1774130700000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130760000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130820000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130880000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 7.18, "quote_volume": 1.29958, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774130940000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 4236.38, "quote_volume": 766.78478, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131000000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 2653.92, "quote_volume": 480.35952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131060000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1941.3, "quote_volume": 351.3753, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131120000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 2509.04, "quote_volume": 454.13624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131180000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 2631.72, "quote_volume": 476.34132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131240000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 3058.42, "quote_volume": 553.57402, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131300000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1784.07, "quote_volume": 322.91667, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131360000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 43.14, "quote_volume": 7.82662, "trades": 2, "taker_buy_volume": 18.28, "taker_buy_quote": 3.32696}, {"ts": 1774131420000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131480000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 20.94, "quote_volume": 3.79014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131540000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131600000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131660000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131720000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131780000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131840000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131900000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 229.67, "quote_volume": 41.57027, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774131960000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132020000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132080000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132140000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 101.53, "quote_volume": 18.37693, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132200000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 63.23, "quote_volume": 11.44463, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132260000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132320000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132380000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 159218.87, "quote_volume": 28977.83434, "trades": 53, "taker_buy_volume": 159218.87, "taker_buy_quote": 28977.83434}, {"ts": 1774132440000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 18462.0, "quote_volume": 3378.546, "trades": 7, "taker_buy_volume": 18462.0, "taker_buy_quote": 3378.546}, {"ts": 1774132500000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132560000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 546.46, "quote_volume": 100.00218, "trades": 1, "taker_buy_volume": 546.46, "taker_buy_quote": 100.00218}, {"ts": 1774132620000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132680000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 48836.54, "quote_volume": 8888.25028, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132740000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 340.42, "quote_volume": 61.61602, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132800000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1181.39, "quote_volume": 215.01298, "trades": 1, "taker_buy_volume": 1181.39, "taker_buy_quote": 215.01298}, {"ts": 1774132860000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132920000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774132980000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133040000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133100000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 75.3, "quote_volume": 13.7046, "trades": 2, "taker_buy_volume": 75.3, "taker_buy_quote": 13.7046}, {"ts": 1774133160000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133220000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133280000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 106.31, "quote_volume": 19.34842, "trades": 1, "taker_buy_volume": 106.31, "taker_buy_quote": 19.34842}, {"ts": 1774133340000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133400000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133460000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133520000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133580000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 258966.65, "quote_volume": 46874.09085, "trades": 127, "taker_buy_volume": 52080.63, "taker_buy_quote": 9427.72123}, {"ts": 1774133640000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 1503.88, "quote_volume": 272.38864, "trades": 2, "taker_buy_volume": 186.36, "taker_buy_quote": 33.91752}, {"ts": 1774133700000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133760000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 278.56, "quote_volume": 50.69792, "trades": 1, "taker_buy_volume": 278.56, "taker_buy_quote": 50.69792}, {"ts": 1774133820000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133880000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774133940000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134000000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 6.51, "quote_volume": 1.17831, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134060000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134120000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 4418.76, "quote_volume": 799.79556, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134180000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134240000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134300000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134360000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134420000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 7.25, "quote_volume": 1.31225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134480000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134540000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 4733.94, "quote_volume": 856.84314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134600000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134660000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 994.4, "quote_volume": 180.9808, "trades": 1, "taker_buy_volume": 994.4, "taker_buy_quote": 180.9808}, {"ts": 1774134720000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134780000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134840000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774134900000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 103.21, "quote_volume": 18.78422, "trades": 1, "taker_buy_volume": 103.21, "taker_buy_quote": 18.78422}, {"ts": 1774134960000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 4063.79, "quote_volume": 735.54599, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135020000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 514.77, "quote_volume": 93.68814, "trades": 1, "taker_buy_volume": 514.77, "taker_buy_quote": 93.68814}, {"ts": 1774135080000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 109.89, "quote_volume": 19.99998, "trades": 1, "taker_buy_volume": 109.89, "taker_buy_quote": 19.99998}, {"ts": 1774135140000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135200000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135260000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135320000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135380000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135440000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135500000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 14.67, "quote_volume": 2.66994, "trades": 1, "taker_buy_volume": 14.67, "taker_buy_quote": 2.66994}, {"ts": 1774135560000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 80.27, "quote_volume": 14.52887, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135620000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135680000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 42.12, "quote_volume": 7.62372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135740000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135800000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 62.22, "quote_volume": 11.26182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135860000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 144.47, "quote_volume": 26.14907, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135920000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774135980000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136040000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136100000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136160000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 33.7, "quote_volume": 6.0997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136220000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136280000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 10.82, "quote_volume": 1.95842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136340000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 898.5, "quote_volume": 162.6285, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136400000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 206.77, "quote_volume": 37.63214, "trades": 1, "taker_buy_volume": 206.77, "taker_buy_quote": 37.63214}, {"ts": 1774136460000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 84.15, "quote_volume": 15.23115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136520000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136580000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 549.45, "quote_volume": 99.9999, "trades": 1, "taker_buy_volume": 549.45, "taker_buy_quote": 99.9999}, {"ts": 1774136640000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 99.51, "quote_volume": 18.01791, "trades": 2, "taker_buy_volume": 6.6, "taker_buy_quote": 1.2012}, {"ts": 1774136700000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 16877.83, "quote_volume": 3054.88723, "trades": 55, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774136760000, "open": 0.182, "high": 0.182, "low": 0.18, "close": 0.18, "volume": 298821.47, "quote_volume": 54077.72125, "trades": 159, "taker_buy_volume": 79544.43, "taker_buy_quote": 14397.59707}, {"ts": 1774136820000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 456361.73, "quote_volume": 82141.52656, "trades": 253, "taker_buy_volume": 270601.59, "taker_buy_quote": 48708.2862}, {"ts": 1774136880000, "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 265241.62, "quote_volume": 47479.91774, "trades": 256, "taker_buy_volume": 76058.7, "taker_buy_quote": 13616.37506}, {"ts": 1774136940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 280.91, "quote_volume": 50.28289, "trades": 1, "taker_buy_volume": 280.91, "taker_buy_quote": 50.28289}, {"ts": 1774137000000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 187712.96, "quote_volume": 33412.92022, "trades": 85, "taker_buy_volume": 50618.77, "taker_buy_quote": 9010.1544}, {"ts": 1774137060000, "open": 0.178, "high": 0.178, "low": 0.176, "close": 0.176, "volume": 885294.8, "quote_volume": 156712.37437, "trades": 561, "taker_buy_volume": 403221.56, "taker_buy_quote": 71370.84213}, {"ts": 1774137120000, "open": 0.176, "high": 0.177, "low": 0.174, "close": 0.176, "volume": 1632276.05, "quote_volume": 286182.93023, "trades": 999, "taker_buy_volume": 771317.83, "taker_buy_quote": 135314.1546}, {"ts": 1774137180000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 10956.99, "quote_volume": 1928.93224, "trades": 28, "taker_buy_volume": 3355.49, "taker_buy_quote": 591.06824}, {"ts": 1774137240000, "open": 0.176, "high": 0.176, "low": 0.174, "close": 0.175, "volume": 404709.6, "quote_volume": 71145.52866, "trades": 213, "taker_buy_volume": 146612.02, "taker_buy_quote": 25769.84193}, {"ts": 1774137300000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 250920.6, "quote_volume": 43910.23346, "trades": 99, "taker_buy_volume": 67149.32, "taker_buy_quote": 11751.131}, {"ts": 1774137360000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 100724.37, "quote_volume": 17487.32424, "trades": 132, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774137420000, "open": 0.174, "high": 0.174, "low": 0.172, "close": 0.172, "volume": 910464.3, "quote_volume": 157508.1888, "trades": 583, "taker_buy_volume": 542629.68, "taker_buy_quote": 93875.22189}, {"ts": 1774137480000, "open": 0.173, "high": 0.174, "low": 0.172, "close": 0.174, "volume": 332918.16, "quote_volume": 57809.618, "trades": 217, "taker_buy_volume": 127453.3, "taker_buy_quote": 22115.87238}, {"ts": 1774137540000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 225139.38, "quote_volume": 39174.25212, "trades": 189, "taker_buy_volume": 164478.4, "taker_buy_quote": 28619.2416}, {"ts": 1774137600000, "open": 0.174, "high": 0.175, "low": 0.173, "close": 0.173, "volume": 20922.8, "quote_volume": 3651.29545, "trades": 37, "taker_buy_volume": 18498.58, "taker_buy_quote": 3230.86004}, {"ts": 1774137660000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 567225.53, "quote_volume": 97653.43064, "trades": 218, "taker_buy_volume": 267955.35, "taker_buy_quote": 46088.3202}, {"ts": 1774137720000, "open": 0.171, "high": 0.172, "low": 0.17, "close": 0.171, "volume": 838365.67, "quote_volume": 143360.37635, "trades": 341, "taker_buy_volume": 378366.95, "taker_buy_quote": 64700.87074}, {"ts": 1774137780000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 144533.88, "quote_volume": 24859.81536, "trades": 118, "taker_buy_volume": 94418.6, "taker_buy_quote": 16239.9992}, {"ts": 1774137840000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 6256.38, "quote_volume": 1069.84098, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774137900000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 328651.83, "quote_volume": 56374.67666, "trades": 198, "taker_buy_volume": 154597.83, "taker_buy_quote": 26524.41267}, {"ts": 1774137960000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 132.47, "quote_volume": 22.80304, "trades": 3, "taker_buy_volume": 18.2, "taker_buy_quote": 3.1486}, {"ts": 1774138020000, "open": 0.173, "high": 0.174, "low": 0.172, "close": 0.173, "volume": 289959.19, "quote_volume": 50163.92364, "trades": 84, "taker_buy_volume": 169305.71, "taker_buy_quote": 29290.90083}, {"ts": 1774138080000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 78.16, "quote_volume": 13.52168, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774138140000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 6669.54, "quote_volume": 1160.37828, "trades": 26, "taker_buy_volume": 6547.86, "taker_buy_quote": 1139.32764}, {"ts": 1774138200000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 573547.03, "quote_volume": 99784.90352, "trades": 396, "taker_buy_volume": 330187.79, "taker_buy_quote": 57452.67546}, {"ts": 1774138260000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 129630.17, "quote_volume": 22555.64958, "trades": 31, "taker_buy_volume": 129630.17, "taker_buy_quote": 22555.64958}, {"ts": 1774138320000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 186106.92, "quote_volume": 32195.28517, "trades": 57, "taker_buy_volume": 53173.79, "taker_buy_quote": 9199.06567}, {"ts": 1774138380000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 83766.77, "quote_volume": 14491.65121, "trades": 54, "taker_buy_volume": 4326.53, "taker_buy_quote": 748.48969}, {"ts": 1774138440000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 79.76, "quote_volume": 13.79848, "trades": 2, "taker_buy_volume": 79.76, "taker_buy_quote": 13.79848}, {"ts": 1774138500000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 211767.26, "quote_volume": 36635.73598, "trades": 93, "taker_buy_volume": 70467.06, "taker_buy_quote": 12190.80138}, {"ts": 1774138560000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 66.84, "quote_volume": 11.56332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774138620000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 552020.84, "quote_volume": 96050.00456, "trades": 262, "taker_buy_volume": 279200.74, "taker_buy_quote": 48580.92876}, {"ts": 1774138680000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 457.87, "quote_volume": 79.72725, "trades": 11, "taker_buy_volume": 57.87, "taker_buy_quote": 10.12725}, {"ts": 1774138740000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 115102.74, "quote_volume": 20027.87676, "trades": 117, "taker_buy_volume": 67550.47, "taker_buy_quote": 11753.78178}, {"ts": 1774138800000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 126377.49, "quote_volume": 21863.40336, "trades": 54, "taker_buy_volume": 64847.18, "taker_buy_quote": 11218.65973}, {"ts": 1774138860000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 9247.87, "quote_volume": 1599.88151, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774138920000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774138980000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774139040000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 137.35, "quote_volume": 23.8989, "trades": 2, "taker_buy_volume": 137.35, "taker_buy_quote": 23.8989}, {"ts": 1774139100000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 104839.25, "quote_volume": 18137.19025, "trades": 149, "taker_buy_volume": 44898.33, "taker_buy_quote": 7767.41109}, {"ts": 1774139160000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 130325.71, "quote_volume": 22547.44989, "trades": 41, "taker_buy_volume": 48218.31, "taker_buy_quote": 8342.86969}, {"ts": 1774139220000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774139280000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 271.44, "quote_volume": 46.95912, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774139340000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 142751.39, "quote_volume": 24695.99047, "trades": 29, "taker_buy_volume": 61342.83, "taker_buy_quote": 10612.30959}, {"ts": 1774139400000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 55404.51, "quote_volume": 9640.47695, "trades": 27, "taker_buy_volume": 55347.21, "taker_buy_quote": 9630.50675}, {"ts": 1774139460000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 3945.94, "quote_volume": 686.61292, "trades": 3, "taker_buy_volume": 19.36, "taker_buy_quote": 3.388}, {"ts": 1774139520000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 550.36, "quote_volume": 96.313, "trades": 2, "taker_buy_volume": 550.36, "taker_buy_quote": 96.313}, {"ts": 1774139580000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774139640000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774139700000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 254694.35, "quote_volume": 44571.51125, "trades": 103, "taker_buy_volume": 103090.73, "taker_buy_quote": 18040.87775}, {"ts": 1774139760000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774139820000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 584.82, "quote_volume": 102.3301, "trades": 2, "taker_buy_volume": 571.42, "taker_buy_quote": 99.9985}, {"ts": 1774139880000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 2441.6, "quote_volume": 424.84983, "trades": 2, "taker_buy_volume": 11.43, "taker_buy_quote": 2.00025}, {"ts": 1774139940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774140000000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 163568.68, "quote_volume": 28460.95032, "trades": 58, "taker_buy_volume": 76587.69, "taker_buy_quote": 13326.25806}, {"ts": 1774140060000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774140120000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774140180000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 104592.75, "quote_volume": 18199.1385, "trades": 47, "taker_buy_volume": 48716.68, "taker_buy_quote": 8476.70232}, {"ts": 1774140240000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774140300000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 159906.18, "quote_volume": 27823.67532, "trades": 60, "taker_buy_volume": 99085.09, "taker_buy_quote": 17240.80566}, {"ts": 1774140360000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 153477.16, "quote_volume": 26705.02584, "trades": 45, "taker_buy_volume": 52023.87, "taker_buy_quote": 9052.15338}, {"ts": 1774140420000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 20582.32, "quote_volume": 3581.32368, "trades": 2, "taker_buy_volume": 20582.32, "taker_buy_quote": 3581.32368}, {"ts": 1774140480000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 82790.31, "quote_volume": 14405.51394, "trades": 16, "taker_buy_volume": 82790.31, "taker_buy_quote": 14405.51394}, {"ts": 1774140540000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 50043.15, "quote_volume": 8707.5081, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774140600000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774140660000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 168193.99, "quote_volume": 29097.56027, "trades": 81, "taker_buy_volume": 54488.23, "taker_buy_quote": 9426.46379}, {"ts": 1774140720000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 59.32, "quote_volume": 10.26236, "trades": 5, "taker_buy_volume": 59.32, "taker_buy_quote": 10.26236}, {"ts": 1774140780000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 609.24, "quote_volume": 105.39852, "trades": 2, "taker_buy_volume": 609.24, "taker_buy_quote": 105.39852}, {"ts": 1774140840000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774140900000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774140960000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141020000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 45077.57, "quote_volume": 7798.41961, "trades": 12, "taker_buy_volume": 45077.57, "taker_buy_quote": 7798.41961}, {"ts": 1774141080000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141140000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141200000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 67636.35, "quote_volume": 11767.99427, "trades": 49, "taker_buy_volume": 51892.99, "taker_buy_quote": 9029.38026}, {"ts": 1774141260000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 147188.42, "quote_volume": 25610.78508, "trades": 46, "taker_buy_volume": 114007.94, "taker_buy_quote": 19837.38156}, {"ts": 1774141320000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141380000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1005.54, "quote_volume": 174.96396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141440000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141500000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141560000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 20.67, "quote_volume": 3.59658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141620000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 114637.22, "quote_volume": 19946.87628, "trades": 40, "taker_buy_volume": 289.02, "taker_buy_quote": 50.28948}, {"ts": 1774141680000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141740000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141800000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 1266.25, "quote_volume": 219.06125, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141860000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 58.95, "quote_volume": 10.19835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141920000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774141980000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774142040000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774142100000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774142160000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 12.84, "quote_volume": 2.23416, "trades": 1, "taker_buy_volume": 12.84, "taker_buy_quote": 2.23416}, {"ts": 1774142220000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 272.84, "quote_volume": 47.35922, "trades": 2, "taker_buy_volume": 157.9, "taker_buy_quote": 27.4746}, {"ts": 1774142280000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 710.19, "quote_volume": 122.88806, "trades": 3, "taker_buy_volume": 25.19, "taker_buy_quote": 4.38306}, {"ts": 1774142340000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 19772.94, "quote_volume": 3441.03863, "trades": 15, "taker_buy_volume": 19772.94, "taker_buy_quote": 3441.03863}, {"ts": 1774142400000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 100809.34, "quote_volume": 17540.82516, "trades": 27, "taker_buy_volume": 52004.99, "taker_buy_quote": 9048.86826}, {"ts": 1774142460000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 69485.27, "quote_volume": 12085.61643, "trades": 19, "taker_buy_volume": 4911.15, "taker_buy_quote": 854.5401}, {"ts": 1774142520000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 82754.82, "quote_volume": 14399.33868, "trades": 53, "taker_buy_volume": 75892.39, "taker_buy_quote": 13205.27586}, {"ts": 1774142580000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 13980.2, "quote_volume": 2432.5548, "trades": 13, "taker_buy_volume": 13980.2, "taker_buy_quote": 2432.5548}, {"ts": 1774142640000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 58646.38, "quote_volume": 10204.47012, "trades": 20, "taker_buy_volume": 56.96, "taker_buy_quote": 9.91104}, {"ts": 1774142700000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 141.07, "quote_volume": 24.42167, "trades": 3, "taker_buy_volume": 16.56, "taker_buy_quote": 2.88144}, {"ts": 1774142760000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774142820000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774142880000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774142940000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 7797.28, "quote_volume": 1356.72672, "trades": 6, "taker_buy_volume": 7797.28, "taker_buy_quote": 1356.72672}, {"ts": 1774143000000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 62.75, "quote_volume": 10.85575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143060000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143120000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143180000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143240000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143300000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 18018.32, "quote_volume": 3117.16936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143360000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 164850.02, "quote_volume": 28519.28134, "trades": 52, "taker_buy_volume": 53827.46, "taker_buy_quote": 9312.37846}, {"ts": 1774143420000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 227.04, "quote_volume": 39.05088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143480000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143540000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143600000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 409.45, "quote_volume": 70.83485, "trades": 1, "taker_buy_volume": 409.45, "taker_buy_quote": 70.83485}, {"ts": 1774143660000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 480.92, "quote_volume": 83.19916, "trades": 1, "taker_buy_volume": 480.92, "taker_buy_quote": 83.19916}, {"ts": 1774143720000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 265110.85, "quote_volume": 45864.17705, "trades": 86, "taker_buy_volume": 130888.39, "taker_buy_quote": 22643.69147}, {"ts": 1774143780000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1000.15, "quote_volume": 172.0258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143840000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774143900000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 56293.92, "quote_volume": 9738.84816, "trades": 34, "taker_buy_volume": 27864.32, "taker_buy_quote": 4820.52736}, {"ts": 1774143960000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144020000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 57.8, "quote_volume": 9.9994, "trades": 1, "taker_buy_volume": 57.8, "taker_buy_quote": 9.9994}, {"ts": 1774144080000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 48976.47, "quote_volume": 8472.92931, "trades": 41, "taker_buy_volume": 37365.58, "taker_buy_quote": 6464.24534}, {"ts": 1774144140000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 65984.94, "quote_volume": 11415.39462, "trades": 20, "taker_buy_volume": 65984.94, "taker_buy_quote": 11415.39462}, {"ts": 1774144200000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 68593.98, "quote_volume": 11866.75854, "trades": 32, "taker_buy_volume": 4927.09, "taker_buy_quote": 852.38657}, {"ts": 1774144260000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144320000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 400.75, "quote_volume": 69.7305, "trades": 1, "taker_buy_volume": 400.75, "taker_buy_quote": 69.7305}, {"ts": 1774144380000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144440000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144500000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 66.38, "quote_volume": 11.48374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144560000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 226.44, "quote_volume": 39.17412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144620000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144680000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774144740000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 98054.16, "quote_volume": 17061.42384, "trades": 26, "taker_buy_volume": 98054.16, "taker_buy_quote": 17061.42384}, {"ts": 1774144800000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 67.83, "quote_volume": 11.87025, "trades": 1, "taker_buy_volume": 67.83, "taker_buy_quote": 11.87025}, {"ts": 1774144860000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 34000.0, "quote_volume": 5950.0, "trades": 1, "taker_buy_volume": 34000.0, "taker_buy_quote": 5950.0}, {"ts": 1774144920000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 234.88, "quote_volume": 41.104, "trades": 1, "taker_buy_volume": 234.88, "taker_buy_quote": 41.104}, {"ts": 1774144980000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 50.0, "quote_volume": 8.75, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 8.75}, {"ts": 1774145040000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 10.85, "quote_volume": 1.8879, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145100000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145160000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145220000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145280000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145340000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 256.89, "quote_volume": 44.69886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145400000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145460000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145520000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145580000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145640000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 3254.38, "quote_volume": 566.29183, "trades": 3, "taker_buy_volume": 29.71, "taker_buy_quote": 5.19925}, {"ts": 1774145700000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 352.0, "quote_volume": 61.6, "trades": 1, "taker_buy_volume": 352.0, "taker_buy_quote": 61.6}, {"ts": 1774145760000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145820000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 13.85, "quote_volume": 2.42375, "trades": 1, "taker_buy_volume": 13.85, "taker_buy_quote": 2.42375}, {"ts": 1774145880000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774145940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146060000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 131741.15, "quote_volume": 22922.9601, "trades": 39, "taker_buy_volume": 42263.37, "taker_buy_quote": 7353.82638}, {"ts": 1774146120000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 122367.57, "quote_volume": 21291.95718, "trades": 42, "taker_buy_volume": 56068.61, "taker_buy_quote": 9755.93814}, {"ts": 1774146180000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146240000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 587.8, "quote_volume": 102.2772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146300000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146360000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146420000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 330047.09, "quote_volume": 57758.24075, "trades": 133, "taker_buy_volume": 252172.05, "taker_buy_quote": 44130.10875}, {"ts": 1774146480000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 95364.07, "quote_volume": 16778.71793, "trades": 69, "taker_buy_volume": 94415.9, "taker_buy_quote": 16612.75425}, {"ts": 1774146540000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 859.47, "quote_volume": 151.48929, "trades": 6, "taker_buy_volume": 222.57, "taker_buy_quote": 39.39489}, {"ts": 1774146600000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 63069.2, "quote_volume": 11100.24623, "trades": 35, "taker_buy_volume": 32824.71, "taker_buy_quote": 5777.21599}, {"ts": 1774146660000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 39828.57, "quote_volume": 7008.02577, "trades": 50, "taker_buy_volume": 3501.87, "taker_buy_quote": 616.32912}, {"ts": 1774146720000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 4767.74, "quote_volume": 834.3545, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146780000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146840000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146900000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 156.98, "quote_volume": 27.4715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774146960000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147020000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 99.34, "quote_volume": 17.3845, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147080000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147140000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147260000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 59.36, "quote_volume": 10.388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147500000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147560000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147620000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147680000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 61916.55, "quote_volume": 10897.3128, "trades": 49, "taker_buy_volume": 61916.55, "taker_buy_quote": 10897.3128}, {"ts": 1774147740000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774147800000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 13036.57, "quote_volume": 2294.2249, "trades": 25, "taker_buy_volume": 56.65, "taker_buy_quote": 9.9704}, {"ts": 1774147860000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 26941.77, "quote_volume": 4741.75152, "trades": 85, "taker_buy_volume": 26941.77, "taker_buy_quote": 4741.75152}, {"ts": 1774147920000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 170143.46, "quote_volume": 29945.24896, "trades": 80, "taker_buy_volume": 170143.46, "taker_buy_quote": 29945.24896}, {"ts": 1774147980000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 253435.19, "quote_volume": 44604.59344, "trades": 176, "taker_buy_volume": 145369.63, "taker_buy_quote": 25585.05488}, {"ts": 1774148040000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 434909.39, "quote_volume": 76553.27215, "trades": 269, "taker_buy_volume": 130204.14, "taker_buy_quote": 22925.14815}, {"ts": 1774148100000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 507040.5, "quote_volume": 89244.12021, "trades": 281, "taker_buy_volume": 342218.4, "taker_buy_quote": 60235.43061}, {"ts": 1774148160000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148220000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 56.81, "quote_volume": 9.99856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148280000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 478.47, "quote_volume": 84.21072, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148340000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148400000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 218314.7, "quote_volume": 38424.07062, "trades": 48, "taker_buy_volume": 95759.54, "taker_buy_quote": 16854.36246}, {"ts": 1774148460000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 274.72, "quote_volume": 48.35072, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148520000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 384.58, "quote_volume": 67.3015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148580000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 396.23, "quote_volume": 69.43739, "trades": 3, "taker_buy_volume": 97.14, "taker_buy_quote": 17.09664}, {"ts": 1774148640000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 91.43, "quote_volume": 16.09168, "trades": 1, "taker_buy_volume": 91.43, "taker_buy_quote": 16.09168}, {"ts": 1774148700000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148760000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 447.61, "quote_volume": 78.45635, "trades": 2, "taker_buy_volume": 124.6, "taker_buy_quote": 21.9296}, {"ts": 1774148820000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148880000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774148940000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149000000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 45.42, "quote_volume": 7.99392, "trades": 1, "taker_buy_volume": 45.42, "taker_buy_quote": 7.99392}, {"ts": 1774149060000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 44087.61, "quote_volume": 7759.41936, "trades": 85, "taker_buy_volume": 44087.61, "taker_buy_quote": 7759.41936}, {"ts": 1774149120000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 8130.73, "quote_volume": 1422.96306, "trades": 3, "taker_buy_volume": 85.31, "taker_buy_quote": 15.01456}, {"ts": 1774149180000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149240000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1889.17, "quote_volume": 330.60475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149300000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 57.14, "quote_volume": 10.05664, "trades": 1, "taker_buy_volume": 57.14, "taker_buy_quote": 10.05664}, {"ts": 1774149360000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 35.34, "quote_volume": 6.21984, "trades": 2, "taker_buy_volume": 35.34, "taker_buy_quote": 6.21984}, {"ts": 1774149420000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149480000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149540000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149600000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149660000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 7.25, "quote_volume": 1.276, "trades": 1, "taker_buy_volume": 7.25, "taker_buy_quote": 1.276}, {"ts": 1774149720000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 18349.76, "quote_volume": 3229.55776, "trades": 8, "taker_buy_volume": 18349.76, "taker_buy_quote": 3229.55776}, {"ts": 1774149780000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149840000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774149900000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 174382.97, "quote_volume": 30691.60272, "trades": 38, "taker_buy_volume": 172904.33, "taker_buy_quote": 30431.36208}, {"ts": 1774149960000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150020000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 16473.85, "quote_volume": 2915.5198, "trades": 44, "taker_buy_volume": 16122.2, "taker_buy_quote": 2853.6294}, {"ts": 1774150080000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 188746.95, "quote_volume": 33408.41015, "trades": 46, "taker_buy_volume": 188258.17, "taker_buy_quote": 33321.89609}, {"ts": 1774150140000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150200000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 187.21, "quote_volume": 33.19713, "trades": 2, "taker_buy_volume": 60.96, "taker_buy_quote": 10.85088}, {"ts": 1774150260000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 88430.89, "quote_volume": 15652.26753, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150320000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 568.18, "quote_volume": 99.99968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150380000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1667.13, "quote_volume": 293.41488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150440000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 46521.15, "quote_volume": 8234.24355, "trades": 70, "taker_buy_volume": 46521.15, "taker_buy_quote": 8234.24355}, {"ts": 1774150500000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 44735.02, "quote_volume": 7962.88943, "trades": 82, "taker_buy_volume": 39765.5, "taker_buy_quote": 7078.31487}, {"ts": 1774150560000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 55099.73, "quote_volume": 9808.31059, "trades": 21, "taker_buy_volume": 558.65, "taker_buy_quote": 99.99835}, {"ts": 1774150620000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 284.87, "quote_volume": 50.42199, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150680000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150740000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1713.48, "quote_volume": 304.99944, "trades": 2, "taker_buy_volume": 1713.48, "taker_buy_quote": 304.99944}, {"ts": 1774150800000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 138.66, "quote_volume": 24.54282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 134720.41, "quote_volume": 23845.51257, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774150980000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151040000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151100000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151160000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151220000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151280000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 68.2, "quote_volume": 12.0032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151340000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 28.24, "quote_volume": 4.99848, "trades": 1, "taker_buy_volume": 28.24, "taker_buy_quote": 4.99848}, {"ts": 1774151400000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151460000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 93055.02, "quote_volume": 16377.68352, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151520000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 3484.92, "quote_volume": 609.861, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151580000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151640000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151700000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 391.5, "quote_volume": 68.5125, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151760000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151820000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151880000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 28.21, "quote_volume": 4.93675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774151940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 69.79, "quote_volume": 12.21325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152060000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152120000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152180000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152240000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152300000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152360000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 84.75, "quote_volume": 14.916, "trades": 2, "taker_buy_volume": 84.75, "taker_buy_quote": 14.916}, {"ts": 1774152420000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152480000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 6.83, "quote_volume": 1.20208, "trades": 1, "taker_buy_volume": 6.83, "taker_buy_quote": 1.20208}, {"ts": 1774152540000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152600000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152660000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152720000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152780000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 4077.08, "quote_volume": 713.489, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152840000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774152900000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 105695.78, "quote_volume": 18602.55138, "trades": 21, "taker_buy_volume": 105695.78, "taker_buy_quote": 18602.55138}, {"ts": 1774152960000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 144.81, "quote_volume": 25.48656, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153020000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 55492.96, "quote_volume": 9766.28213, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153080000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153140000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153260000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 66166.73, "quote_volume": 11579.17775, "trades": 107, "taker_buy_volume": 3465.06, "taker_buy_quote": 606.3855}, {"ts": 1774153320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 67.88, "quote_volume": 11.879, "trades": 1, "taker_buy_volume": 67.88, "taker_buy_quote": 11.879}, {"ts": 1774153500000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153560000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153620000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 15.12, "quote_volume": 2.646, "trades": 1, "taker_buy_volume": 15.12, "taker_buy_quote": 2.646}, {"ts": 1774153680000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 180.11, "quote_volume": 31.51925, "trades": 1, "taker_buy_volume": 180.11, "taker_buy_quote": 31.51925}, {"ts": 1774153740000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153800000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 238572.02, "quote_volume": 41750.00625, "trades": 70, "taker_buy_volume": 150718.12, "taker_buy_quote": 26375.671}, {"ts": 1774153860000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774153920000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 42378.94, "quote_volume": 7416.3145, "trades": 50, "taker_buy_volume": 42378.94, "taker_buy_quote": 7416.3145}, {"ts": 1774153980000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 5656.07, "quote_volume": 989.81225, "trades": 19, "taker_buy_volume": 5656.07, "taker_buy_quote": 989.81225}, {"ts": 1774154040000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 146115.63, "quote_volume": 25570.23525, "trades": 111, "taker_buy_volume": 146115.63, "taker_buy_quote": 25570.23525}, {"ts": 1774154100000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 714.7, "quote_volume": 125.0725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154160000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 109.77, "quote_volume": 19.20975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154220000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154280000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154340000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154400000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154460000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154520000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154580000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154640000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154700000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154760000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154820000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 65.64, "quote_volume": 11.487, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154880000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774154940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 208938.13, "quote_volume": 36564.17275, "trades": 134, "taker_buy_volume": 35896.71, "taker_buy_quote": 6281.92425}, {"ts": 1774155000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155060000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 4058.45, "quote_volume": 710.22875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155120000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 73523.13, "quote_volume": 12866.55911, "trades": 33, "taker_buy_volume": 31398.57, "taker_buy_quote": 5494.76111}, {"ts": 1774155180000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155240000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155300000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155360000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155420000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155480000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155540000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155600000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 67.13, "quote_volume": 11.74775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155660000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 747.39, "quote_volume": 130.79325, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155720000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 492.78, "quote_volume": 86.2365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155780000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 106407.7, "quote_volume": 18621.3475, "trades": 26, "taker_buy_volume": 64856.94, "taker_buy_quote": 11349.9645}, {"ts": 1774155840000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155900000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 266.39, "quote_volume": 46.61825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774155960000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 92240.03, "quote_volume": 16142.00525, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156020000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 35010.35, "quote_volume": 6126.81125, "trades": 50, "taker_buy_volume": 571.4, "taker_buy_quote": 99.995}, {"ts": 1774156080000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156140000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 84704.75, "quote_volume": 14825.24785, "trades": 67, "taker_buy_volume": 45295.66, "taker_buy_quote": 7928.6571}, {"ts": 1774156200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156260000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 42.85, "quote_volume": 7.49875, "trades": 1, "taker_buy_volume": 42.85, "taker_buy_quote": 7.49875}, {"ts": 1774156440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156500000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156560000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156620000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 62.44, "quote_volume": 10.927, "trades": 1, "taker_buy_volume": 62.44, "taker_buy_quote": 10.927}, {"ts": 1774156680000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 81766.28, "quote_volume": 14309.14222, "trades": 23, "taker_buy_volume": 81731.39, "taker_buy_quote": 14303.03647}, {"ts": 1774156740000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 83962.24, "quote_volume": 14693.392, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156800000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 343.52, "quote_volume": 60.116, "trades": 2, "taker_buy_volume": 343.52, "taker_buy_quote": 60.116}, {"ts": 1774156860000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156920000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 7.07, "quote_volume": 1.23018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774156980000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 45036.87, "quote_volume": 7836.41538, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157040000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157100000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157160000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157220000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 2416.25, "quote_volume": 420.4275, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157280000, "open": 0.175, "high": 0.175, "low": 0.173, "close": 0.174, "volume": 62952.36, "quote_volume": 10953.41117, "trades": 65, "taker_buy_volume": 202.99, "taker_buy_quote": 35.32879}, {"ts": 1774157340000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 71.0, "quote_volume": 12.283, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157400000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 194.86, "quote_volume": 33.90564, "trades": 1, "taker_buy_volume": 194.86, "taker_buy_quote": 33.90564}, {"ts": 1774157460000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 389.87, "quote_volume": 67.83738, "trades": 1, "taker_buy_volume": 389.87, "taker_buy_quote": 67.83738}, {"ts": 1774157520000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157580000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157640000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157700000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157760000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157820000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157880000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 11.31, "quote_volume": 1.95663, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774157940000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 126.25, "quote_volume": 21.9675, "trades": 1, "taker_buy_volume": 126.25, "taker_buy_quote": 21.9675}, {"ts": 1774158000000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1584.76, "quote_volume": 275.74824, "trades": 2, "taker_buy_volume": 1584.76, "taker_buy_quote": 275.74824}, {"ts": 1774158060000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158120000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 16669.32, "quote_volume": 2900.46168, "trades": 1, "taker_buy_volume": 16669.32, "taker_buy_quote": 2900.46168}, {"ts": 1774158180000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158240000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158300000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 1423.23, "quote_volume": 246.21879, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158360000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158420000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 30.96, "quote_volume": 5.35608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158480000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158540000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158600000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 566.91, "quote_volume": 98.64234, "trades": 1, "taker_buy_volume": 566.91, "taker_buy_quote": 98.64234}, {"ts": 1774158660000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158720000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158780000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158840000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774158900000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 1720.55, "quote_volume": 297.66393, "trades": 2, "taker_buy_volume": 8.78, "taker_buy_quote": 1.52772}, {"ts": 1774158960000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159020000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159080000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159140000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 80.0, "quote_volume": 13.92, "trades": 1, "taker_buy_volume": 80.0, "taker_buy_quote": 13.92}, {"ts": 1774159200000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 140.04, "quote_volume": 24.33188, "trades": 3, "taker_buy_volume": 104.96, "taker_buy_quote": 18.26304}, {"ts": 1774159260000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159320000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 28.73, "quote_volume": 4.99902, "trades": 1, "taker_buy_volume": 28.73, "taker_buy_quote": 4.99902}, {"ts": 1774159380000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159440000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159500000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 21343.82, "quote_volume": 3692.18086, "trades": 42, "taker_buy_volume": 2254.25, "taker_buy_quote": 389.98525}, {"ts": 1774159560000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 334.85, "quote_volume": 57.91705, "trades": 2, "taker_buy_volume": 322.85, "taker_buy_quote": 55.85305}, {"ts": 1774159620000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 160.75, "quote_volume": 27.80975, "trades": 1, "taker_buy_volume": 160.75, "taker_buy_quote": 27.80975}, {"ts": 1774159680000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159740000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 3324.39, "quote_volume": 571.79508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159800000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159860000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159920000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774159980000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160040000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160100000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160160000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160220000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160280000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160340000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160400000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160460000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160520000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160580000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160640000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160700000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1231.93, "quote_volume": 211.89196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160760000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 2777.16, "quote_volume": 480.44868, "trades": 2, "taker_buy_volume": 2777.16, "taker_buy_quote": 480.44868}, {"ts": 1774160820000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 3018.97, "quote_volume": 522.28181, "trades": 1, "taker_buy_volume": 3018.97, "taker_buy_quote": 522.28181}, {"ts": 1774160880000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774160940000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161000000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 92972.79, "quote_volume": 16084.29267, "trades": 47, "taker_buy_volume": 88177.96, "taker_buy_quote": 15254.78708}, {"ts": 1774161060000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 22.63, "quote_volume": 3.91499, "trades": 1, "taker_buy_volume": 22.63, "taker_buy_quote": 3.91499}, {"ts": 1774161120000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 31.63, "quote_volume": 5.44036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161180000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161240000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 3511.75, "quote_volume": 604.021, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161300000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161360000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 118.94, "quote_volume": 20.45768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161420000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 5581.0, "quote_volume": 959.932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161480000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161540000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1022.1, "quote_volume": 175.8012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161600000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 8.27, "quote_volume": 1.43071, "trades": 1, "taker_buy_volume": 8.27, "taker_buy_quote": 1.43071}, {"ts": 1774161660000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161720000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161780000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161840000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 15038.99, "quote_volume": 2588.70628, "trades": 22, "taker_buy_volume": 2000.0, "taker_buy_quote": 346.0}, {"ts": 1774161900000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 819.42, "quote_volume": 140.94024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774161960000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 677.25, "quote_volume": 116.487, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162020000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162080000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 3207.05, "quote_volume": 551.6126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162140000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162200000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162260000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162320000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 1841.56, "quote_volume": 318.42009, "trades": 4, "taker_buy_volume": 1671.77, "taker_buy_quote": 289.21621}, {"ts": 1774162380000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162440000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 59.12, "quote_volume": 10.22776, "trades": 1, "taker_buy_volume": 59.12, "taker_buy_quote": 10.22776}, {"ts": 1774162500000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162560000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 16463.5, "quote_volume": 2848.1855, "trades": 35, "taker_buy_volume": 16463.5, "taker_buy_quote": 2848.1855}, {"ts": 1774162620000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 24692.67, "quote_volume": 4271.83191, "trades": 50, "taker_buy_volume": 24692.67, "taker_buy_quote": 4271.83191}, {"ts": 1774162680000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 325088.56, "quote_volume": 56240.52088, "trades": 145, "taker_buy_volume": 177428.84, "taker_buy_quote": 30695.38932}, {"ts": 1774162740000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162800000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 132618.59, "quote_volume": 22943.03045, "trades": 72, "taker_buy_volume": 78011.02, "taker_buy_quote": 13495.92084}, {"ts": 1774162860000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 2291.66, "quote_volume": 396.45718, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774162920000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 8620.73, "quote_volume": 1500.00702, "trades": 1, "taker_buy_volume": 8620.73, "taker_buy_quote": 1500.00702}, {"ts": 1774162980000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163040000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 46.2, "quote_volume": 8.0388, "trades": 1, "taker_buy_volume": 46.2, "taker_buy_quote": 8.0388}, {"ts": 1774163100000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163160000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 5688.51, "quote_volume": 986.28679, "trades": 3, "taker_buy_volume": 2174.56, "taker_buy_quote": 378.37344}, {"ts": 1774163220000, "open": 0.174, "high": 0.175, "low": 0.173, "close": 0.174, "volume": 507815.53, "quote_volume": 88359.90453, "trades": 373, "taker_buy_volume": 319371.85, "taker_buy_quote": 55570.9019}, {"ts": 1774163280000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163340000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1331.97, "quote_volume": 231.76278, "trades": 8, "taker_buy_volume": 1331.97, "taker_buy_quote": 231.76278}, {"ts": 1774163400000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163460000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163520000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 11.63, "quote_volume": 2.02362, "trades": 1, "taker_buy_volume": 11.63, "taker_buy_quote": 2.02362}, {"ts": 1774163580000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 55.45, "quote_volume": 9.6483, "trades": 1, "taker_buy_volume": 55.45, "taker_buy_quote": 9.6483}, {"ts": 1774163640000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163700000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163760000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 286.53, "quote_volume": 49.56969, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163820000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 34.43, "quote_volume": 5.99082, "trades": 1, "taker_buy_volume": 34.43, "taker_buy_quote": 5.99082}, {"ts": 1774163880000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774163940000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164000000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164060000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 6.36, "quote_volume": 1.10664, "trades": 1, "taker_buy_volume": 6.36, "taker_buy_quote": 1.10664}, {"ts": 1774164120000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164180000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 15.61, "quote_volume": 2.70053, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164240000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 3081.45, "quote_volume": 536.10085, "trades": 2, "taker_buy_volume": 3010.0, "taker_buy_quote": 523.74}, {"ts": 1774164300000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 74.14, "quote_volume": 12.82622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164360000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164420000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164480000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164540000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164600000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164660000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164720000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164780000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 200007.29, "quote_volume": 34601.26117, "trades": 57, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164840000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 2327.09, "quote_volume": 401.23937, "trades": 2, "taker_buy_volume": 979.89, "taker_buy_quote": 169.52097}, {"ts": 1774164900000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774164960000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165020000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165080000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 143003.43, "quote_volume": 24739.59339, "trades": 27, "taker_buy_volume": 133003.43, "taker_buy_quote": 23009.59339}, {"ts": 1774165140000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 43936.19, "quote_volume": 7600.95251, "trades": 21, "taker_buy_volume": 2401.57, "taker_buy_quote": 415.47161}, {"ts": 1774165200000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165260000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165320000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165380000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165440000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 797341.82, "quote_volume": 137930.24602, "trades": 144, "taker_buy_volume": 573803.65, "taker_buy_quote": 99268.03145}, {"ts": 1774165500000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 280787.85, "quote_volume": 48576.26315, "trades": 81, "taker_buy_volume": 194651.83, "taker_buy_quote": 33674.76659}, {"ts": 1774165560000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165620000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165680000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165740000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165800000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 44091.32, "quote_volume": 7627.79836, "trades": 35, "taker_buy_volume": 3835.86, "taker_buy_quote": 663.60378}, {"ts": 1774165860000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165920000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774165980000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 86.7, "quote_volume": 14.9991, "trades": 1, "taker_buy_volume": 86.7, "taker_buy_quote": 14.9991}, {"ts": 1774166040000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 5000.0, "quote_volume": 860.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166100000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166160000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166220000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 493567.48, "quote_volume": 84893.86566, "trades": 253, "taker_buy_volume": 99203.43, "taker_buy_quote": 17063.24906}, {"ts": 1774166280000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 10274.93, "quote_volume": 1767.28796, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166340000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 45298.12, "quote_volume": 7793.24455, "trades": 149, "taker_buy_volume": 1967.91, "taker_buy_quote": 340.44843}, {"ts": 1774166400000, "open": 0.172, "high": 0.173, "low": 0.171, "close": 0.172, "volume": 681135.91, "quote_volume": 117152.02067, "trades": 326, "taker_buy_volume": 521930.95, "taker_buy_quote": 89772.2182}, {"ts": 1774166460000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 88975.3, "quote_volume": 15303.7516, "trades": 53, "taker_buy_volume": 57460.14, "taker_buy_quote": 9883.14408}, {"ts": 1774166520000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 259377.37, "quote_volume": 44612.75409, "trades": 191, "taker_buy_volume": 174290.77, "taker_buy_quote": 29978.01244}, {"ts": 1774166580000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 1451.54, "quote_volume": 248.30608, "trades": 3, "taker_buy_volume": 92.74, "taker_buy_quote": 15.95128}, {"ts": 1774166640000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166700000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 21230.18, "quote_volume": 3633.25955, "trades": 3, "taker_buy_volume": 2898.77, "taker_buy_quote": 498.58844}, {"ts": 1774166760000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 75661.22, "quote_volume": 13013.72984, "trades": 23, "taker_buy_volume": 75661.22, "taker_buy_quote": 13013.72984}, {"ts": 1774166820000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 107276.01, "quote_volume": 18451.47372, "trades": 41, "taker_buy_volume": 7221.23, "taker_buy_quote": 1242.05156}, {"ts": 1774166880000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 5830.67, "quote_volume": 997.04457, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774166940000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 377.44, "quote_volume": 64.54224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167000000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 712.71, "quote_volume": 121.97308, "trades": 2, "taker_buy_volume": 99.67, "taker_buy_quote": 17.14324}, {"ts": 1774167060000, "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": 1774167120000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 433.5, "quote_volume": 74.562, "trades": 2, "taker_buy_volume": 433.5, "taker_buy_quote": 74.562}, {"ts": 1774167180000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167240000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 57566.95, "quote_volume": 9901.5154, "trades": 29, "taker_buy_volume": 56892.57, "taker_buy_quote": 9785.52204}, {"ts": 1774167300000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167360000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 72872.09, "quote_volume": 12529.99956, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167420000, "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": 1774167480000, "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": 1774167540000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 214.8, "quote_volume": 36.7308, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774167600000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 366027.53, "quote_volume": 62601.42938, "trades": 190, "taker_buy_volume": 177415.33, "taker_buy_quote": 30348.74318}, {"ts": 1774167660000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 200682.99, "quote_volume": 34316.31145, "trades": 121, "taker_buy_volume": 61241.58, "taker_buy_quote": 10472.31018}, {"ts": 1774167720000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 117964.4, "quote_volume": 20170.31669, "trades": 50, "taker_buy_volume": 103055.29, "taker_buy_quote": 17622.45459}, {"ts": 1774167780000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 19515.41, "quote_volume": 3337.30202, "trades": 61, "taker_buy_volume": 166.91, "taker_buy_quote": 28.70852}, {"ts": 1774167840000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 77.0, "quote_volume": 13.244, "trades": 1, "taker_buy_volume": 77.0, "taker_buy_quote": 13.244}, {"ts": 1774167900000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 377.89, "quote_volume": 64.99708, "trades": 2, "taker_buy_volume": 377.89, "taker_buy_quote": 64.99708}, {"ts": 1774167960000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 581.39, "quote_volume": 99.99908, "trades": 1, "taker_buy_volume": 581.39, "taker_buy_quote": 99.99908}, {"ts": 1774168020000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168080000, "open": 0.171, "high": 0.172, "low": 0.17, "close": 0.171, "volume": 718984.64, "quote_volume": 122946.43414, "trades": 317, "taker_buy_volume": 293987.49, "taker_buy_quote": 50272.12149}, {"ts": 1774168140000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 5851.37, "quote_volume": 1000.58427, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168200000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 81.74, "quote_volume": 14.04235, "trades": 2, "taker_buy_volume": 64.81, "taker_buy_quote": 11.14732}, {"ts": 1774168260000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 15041.41, "quote_volume": 2572.08111, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168320000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 156179.19, "quote_volume": 26862.82068, "trades": 84, "taker_buy_volume": 78461.27, "taker_buy_quote": 13495.33844}, {"ts": 1774168380000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 964.4, "quote_volume": 164.9124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168440000, "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": 1774168500000, "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": 1774168560000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 400.72, "quote_volume": 68.52312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168620000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 57.95, "quote_volume": 9.9674, "trades": 1, "taker_buy_volume": 57.95, "taker_buy_quote": 9.9674}, {"ts": 1774168680000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 8.17, "quote_volume": 1.40524, "trades": 1, "taker_buy_volume": 8.17, "taker_buy_quote": 1.40524}, {"ts": 1774168740000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 294452.56, "quote_volume": 50854.28041, "trades": 101, "taker_buy_volume": 212835.85, "taker_buy_quote": 36736.82687}, {"ts": 1774168800000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168860000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168920000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 3064.35, "quote_volume": 527.0682, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774168980000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169040000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 445.2, "quote_volume": 77.0196, "trades": 2, "taker_buy_volume": 445.2, "taker_buy_quote": 77.0196}, {"ts": 1774169100000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169160000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 313.7, "quote_volume": 53.9564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169220000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 44.82, "quote_volume": 7.75386, "trades": 1, "taker_buy_volume": 44.82, "taker_buy_quote": 7.75386}, {"ts": 1774169280000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169340000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169400000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169460000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169520000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169580000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169640000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 14.56, "quote_volume": 2.51888, "trades": 1, "taker_buy_volume": 14.56, "taker_buy_quote": 2.51888}, {"ts": 1774169700000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1180.39, "quote_volume": 203.02708, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169760000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774169820000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 54.28, "quote_volume": 9.39044, "trades": 1, "taker_buy_volume": 54.28, "taker_buy_quote": 9.39044}, {"ts": 1774169880000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 83899.65, "quote_volume": 14514.63945, "trades": 29, "taker_buy_volume": 83899.65, "taker_buy_quote": 14514.63945}, {"ts": 1774169940000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 194569.78, "quote_volume": 33660.57194, "trades": 86, "taker_buy_volume": 6286.49, "taker_buy_quote": 1087.56277}, {"ts": 1774170000000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170060000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 1415.58, "quote_volume": 244.41887, "trades": 3, "taker_buy_volume": 939.11, "taker_buy_quote": 162.46603}, {"ts": 1774170120000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 86373.09, "quote_volume": 14942.54457, "trades": 35, "taker_buy_volume": 86373.09, "taker_buy_quote": 14942.54457}, {"ts": 1774170180000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170240000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170300000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170360000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 15.49, "quote_volume": 2.67977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170420000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 147.43, "quote_volume": 25.50539, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170480000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 7.58, "quote_volume": 1.31134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170540000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 6400.0, "quote_volume": 1113.6, "trades": 1, "taker_buy_volume": 6400.0, "taker_buy_quote": 1113.6}, {"ts": 1774170600000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1800.0, "quote_volume": 313.2, "trades": 1, "taker_buy_volume": 1800.0, "taker_buy_quote": 313.2}, {"ts": 1774170660000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 1039.74, "quote_volume": 179.87502, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170720000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 10877.21, "quote_volume": 1881.75733, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774170780000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 5755.17, "quote_volume": 1001.39958, "trades": 1, "taker_buy_volume": 5755.17, "taker_buy_quote": 1001.39958}, {"ts": 1774170840000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 5762.74, "quote_volume": 1002.71676, "trades": 1, "taker_buy_volume": 5762.74, "taker_buy_quote": 1002.71676}, {"ts": 1774170900000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 9490.99, "quote_volume": 1651.43226, "trades": 3, "taker_buy_volume": 9490.99, "taker_buy_quote": 1651.43226}, {"ts": 1774170960000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 32.17, "quote_volume": 5.56541, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171020000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 5764.46, "quote_volume": 1003.01604, "trades": 1, "taker_buy_volume": 5764.46, "taker_buy_quote": 1003.01604}, {"ts": 1774171080000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 7072.1, "quote_volume": 1230.5454, "trades": 2, "taker_buy_volume": 7072.1, "taker_buy_quote": 1230.5454}, {"ts": 1774171140000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 34.48, "quote_volume": 5.99952, "trades": 1, "taker_buy_volume": 34.48, "taker_buy_quote": 5.99952}, {"ts": 1774171200000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 6040.37, "quote_volume": 1051.02438, "trades": 2, "taker_buy_volume": 6040.37, "taker_buy_quote": 1051.02438}, {"ts": 1774171260000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 5832.06, "quote_volume": 1014.70908, "trades": 2, "taker_buy_volume": 5762.7, "taker_buy_quote": 1002.7098}, {"ts": 1774171320000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171380000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 5762.66, "quote_volume": 1002.70284, "trades": 1, "taker_buy_volume": 5762.66, "taker_buy_quote": 1002.70284}, {"ts": 1774171440000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 5763.72, "quote_volume": 1002.88728, "trades": 2, "taker_buy_volume": 5763.72, "taker_buy_quote": 1002.88728}, {"ts": 1774171500000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 3724.18, "quote_volume": 644.28314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171560000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 5893.41, "quote_volume": 1025.45334, "trades": 40, "taker_buy_volume": 5893.41, "taker_buy_quote": 1025.45334}, {"ts": 1774171620000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 5763.8, "quote_volume": 1002.9012, "trades": 6, "taker_buy_volume": 5763.8, "taker_buy_quote": 1002.9012}, {"ts": 1774171680000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 7804.65, "quote_volume": 1350.20445, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171740000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 5763.87, "quote_volume": 1002.91338, "trades": 1, "taker_buy_volume": 5763.87, "taker_buy_quote": 1002.91338}, {"ts": 1774171800000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 5830.08, "quote_volume": 1014.43392, "trades": 2, "taker_buy_volume": 5830.08, "taker_buy_quote": 1014.43392}, {"ts": 1774171860000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774171920000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 5764.36, "quote_volume": 1002.99864, "trades": 1, "taker_buy_volume": 5764.36, "taker_buy_quote": 1002.99864}, {"ts": 1774171980000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 5763.83, "quote_volume": 1002.90642, "trades": 2, "taker_buy_volume": 5763.83, "taker_buy_quote": 1002.90642}, {"ts": 1774172040000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172100000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 5763.76, "quote_volume": 1002.89424, "trades": 1, "taker_buy_volume": 5763.76, "taker_buy_quote": 1002.89424}, {"ts": 1774172160000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 5780.47, "quote_volume": 1005.80178, "trades": 2, "taker_buy_volume": 5780.47, "taker_buy_quote": 1005.80178}, {"ts": 1774172220000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172280000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 123753.48, "quote_volume": 21538.83782, "trades": 121, "taker_buy_volume": 97517.79, "taker_buy_quote": 16973.82776}, {"ts": 1774172340000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 5762.66, "quote_volume": 1002.70284, "trades": 1, "taker_buy_volume": 5762.66, "taker_buy_quote": 1002.70284}, {"ts": 1774172400000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172460000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 61843.85, "quote_volume": 10760.8299, "trades": 36, "taker_buy_volume": 20626.04, "taker_buy_quote": 3588.93096}, {"ts": 1774172520000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 5757.92, "quote_volume": 1001.87808, "trades": 2, "taker_buy_volume": 5757.92, "taker_buy_quote": 1001.87808}, {"ts": 1774172580000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172640000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 5759.06, "quote_volume": 1002.07644, "trades": 1, "taker_buy_volume": 5759.06, "taker_buy_quote": 1002.07644}, {"ts": 1774172700000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 5762.12, "quote_volume": 1002.60888, "trades": 1, "taker_buy_volume": 5762.12, "taker_buy_quote": 1002.60888}, {"ts": 1774172760000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774172820000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 5817.69, "quote_volume": 1012.27806, "trades": 2, "taker_buy_volume": 5817.69, "taker_buy_quote": 1012.27806}, {"ts": 1774172880000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 5839.74, "quote_volume": 1016.03294, "trades": 2, "taker_buy_volume": 5757.92, "taker_buy_quote": 1001.87808}, {"ts": 1774172940000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173000000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 5758.68, "quote_volume": 1002.01032, "trades": 1, "taker_buy_volume": 5758.68, "taker_buy_quote": 1002.01032}, {"ts": 1774173060000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 5757.92, "quote_volume": 1001.87808, "trades": 1, "taker_buy_volume": 5757.92, "taker_buy_quote": 1001.87808}, {"ts": 1774173120000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 52.28, "quote_volume": 9.04444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774173180000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 11513.92, "quote_volume": 2003.42208, "trades": 11, "taker_buy_volume": 11513.92, "taker_buy_quote": 2003.42208}, {"ts": 1774173240000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 11808.51, "quote_volume": 2054.38921, "trades": 3, "taker_buy_volume": 11516.98, "taker_buy_quote": 2003.95452}, {"ts": 1774173300000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 11513.54, "quote_volume": 2003.35596, "trades": 2, "taker_buy_volume": 11513.54, "taker_buy_quote": 2003.35596}, {"ts": 1774173360000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 99925.2, "quote_volume": 17386.9848, "trades": 60, "taker_buy_volume": 56915.67, "taker_buy_quote": 9903.32658}, {"ts": 1774173420000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 12029.99, "quote_volume": 2092.70411, "trades": 3, "taker_buy_volume": 11515.84, "taker_buy_quote": 2003.75616}, {"ts": 1774173480000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 11508.94, "quote_volume": 2002.55556, "trades": 9, "taker_buy_volume": 11508.94, "taker_buy_quote": 2002.55556}, {"ts": 1774173540000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 11517.01, "quote_volume": 2003.95974, "trades": 5, "taker_buy_volume": 11517.01, "taker_buy_quote": 2003.95974}, {"ts": 1774173600000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 11908.59, "quote_volume": 2071.71572, "trades": 4, "taker_buy_volume": 11529.65, "taker_buy_quote": 2006.1591}, {"ts": 1774173660000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 11582.36, "quote_volume": 2015.33064, "trades": 6, "taker_buy_volume": 11582.36, "taker_buy_quote": 2015.33064}, {"ts": 1774173720000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 11525.44, "quote_volume": 2005.42656, "trades": 2, "taker_buy_volume": 11525.44, "taker_buy_quote": 2005.42656}, {"ts": 1774173780000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 11522.72, "quote_volume": 2004.95328, "trades": 8, "taker_buy_volume": 11522.72, "taker_buy_quote": 2004.95328}, {"ts": 1774173840000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 11516.98, "quote_volume": 2003.95452, "trades": 9, "taker_buy_volume": 11516.98, "taker_buy_quote": 2003.95452}, {"ts": 1774173900000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 11518.9, "quote_volume": 2004.2886, "trades": 2, "taker_buy_volume": 11518.9, "taker_buy_quote": 2004.2886}, {"ts": 1774173960000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 11538.13, "quote_volume": 2007.63462, "trades": 4, "taker_buy_volume": 11538.13, "taker_buy_quote": 2007.63462}, {"ts": 1774174020000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 11535.82, "quote_volume": 2007.23268, "trades": 10, "taker_buy_volume": 11535.82, "taker_buy_quote": 2007.23268}, {"ts": 1774174080000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 11538.9, "quote_volume": 2007.7686, "trades": 39, "taker_buy_volume": 11538.9, "taker_buy_quote": 2007.7686}, {"ts": 1774174140000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 11539.68, "quote_volume": 2007.90432, "trades": 30, "taker_buy_volume": 11539.68, "taker_buy_quote": 2007.90432}, {"ts": 1774174200000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 11543.54, "quote_volume": 2008.57596, "trades": 6, "taker_buy_volume": 11543.54, "taker_buy_quote": 2008.57596}, {"ts": 1774174260000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 11543.54, "quote_volume": 2008.57596, "trades": 4, "taker_buy_volume": 11543.54, "taker_buy_quote": 2008.57596}, {"ts": 1774174320000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 11545.86, "quote_volume": 2008.97964, "trades": 3, "taker_buy_volume": 11545.86, "taker_buy_quote": 2008.97964}, {"ts": 1774174380000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 11647.46, "quote_volume": 2026.55413, "trades": 6, "taker_buy_volume": 11543.55, "taker_buy_quote": 2008.5777}, {"ts": 1774174440000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 12188.39, "quote_volume": 2120.13039, "trades": 3, "taker_buy_volume": 11538.92, "taker_buy_quote": 2007.77208}, {"ts": 1774174500000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 11541.72, "quote_volume": 2008.25928, "trades": 7, "taker_buy_volume": 11541.72, "taker_buy_quote": 2008.25928}, {"ts": 1774174560000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 45816.63, "quote_volume": 7937.82475, "trades": 68, "taker_buy_volume": 11547.76, "taker_buy_quote": 2009.31024}, {"ts": 1774174620000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 296849.34, "quote_volume": 51351.36238, "trades": 125, "taker_buy_volume": 57.97, "taker_buy_quote": 10.02881}, {"ts": 1774174680000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 843.82, "quote_volume": 145.13704, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174740000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 328.99, "quote_volume": 56.58628, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174800000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174860000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174920000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774174980000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175040000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 2906.97, "quote_volume": 499.99884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175100000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 330.22, "quote_volume": 56.79784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175160000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175220000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175280000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 33.32, "quote_volume": 5.73104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175340000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175400000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 72.41, "quote_volume": 12.46278, "trades": 2, "taker_buy_volume": 8.26, "taker_buy_quote": 1.42898}, {"ts": 1774175460000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175520000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175580000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 112.98, "quote_volume": 19.54554, "trades": 1, "taker_buy_volume": 112.98, "taker_buy_quote": 19.54554}, {"ts": 1774175640000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175700000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 57077.62, "quote_volume": 9817.35064, "trades": 101, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175760000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 518.21, "quote_volume": 89.13212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175820000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 915.01, "quote_volume": 157.5561, "trades": 5, "taker_buy_volume": 174.38, "taker_buy_quote": 30.16774}, {"ts": 1774175880000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 3137.46, "quote_volume": 539.64312, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774175940000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 40569.23, "quote_volume": 6977.90756, "trades": 55, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176000000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 10816.32, "quote_volume": 1860.40704, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176060000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 21043.22, "quote_volume": 3619.43384, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176120000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 795.72, "quote_volume": 136.86384, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176180000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1263.38, "quote_volume": 217.30136, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176240000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 7093.6, "quote_volume": 1220.0992, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176300000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 6225.49, "quote_volume": 1070.78428, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176360000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 164.66, "quote_volume": 28.32152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176420000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 4509.08, "quote_volume": 775.56176, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176480000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 2378.14, "quote_volume": 409.04008, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176540000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 305573.09, "quote_volume": 52558.48398, "trades": 187, "taker_buy_volume": 203622.94, "taker_buy_quote": 35023.14568}, {"ts": 1774176600000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 29261.52, "quote_volume": 5032.98144, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176660000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 38634.57, "quote_volume": 6645.14604, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176720000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176780000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176840000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176900000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774176960000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177020000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 6896.58, "quote_volume": 1186.21176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177080000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177140000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 2731.23, "quote_volume": 469.77156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177200000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 111.65, "quote_volume": 19.23735, "trades": 3, "taker_buy_volume": 33.55, "taker_buy_quote": 5.80415}, {"ts": 1774177260000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177320000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 17.44, "quote_volume": 2.99968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177380000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 260.11, "quote_volume": 44.99903, "trades": 1, "taker_buy_volume": 260.11, "taker_buy_quote": 44.99903}, {"ts": 1774177440000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177500000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177560000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177620000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177680000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177740000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 187831.56, "quote_volume": 32494.85988, "trades": 115, "taker_buy_volume": 156745.6, "taker_buy_quote": 27116.9888}, {"ts": 1774177800000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 170081.6, "quote_volume": 29421.86184, "trades": 62, "taker_buy_volume": 39586.88, "taker_buy_quote": 6848.53024}, {"ts": 1774177860000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 97.83, "quote_volume": 16.82676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177920000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 2000.0, "quote_volume": 344.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774177980000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178040000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178100000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 173.29, "quote_volume": 29.86318, "trades": 3, "taker_buy_volume": 57.3, "taker_buy_quote": 9.9129}, {"ts": 1774178160000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 7.59, "quote_volume": 1.31307, "trades": 1, "taker_buy_volume": 7.59, "taker_buy_quote": 1.31307}, {"ts": 1774178220000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 6902.18, "quote_volume": 1187.17496, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178280000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178340000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178400000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178460000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 48656.98, "quote_volume": 8417.65754, "trades": 35, "taker_buy_volume": 42351.29, "taker_buy_quote": 7326.77317}, {"ts": 1774178520000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178580000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178640000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178700000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 67964.23, "quote_volume": 11757.81179, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178760000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178820000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 28.9, "quote_volume": 4.9997, "trades": 1, "taker_buy_volume": 28.9, "taker_buy_quote": 4.9997}, {"ts": 1774178880000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774178940000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179000000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 2017.76, "quote_volume": 347.11914, "trades": 3, "taker_buy_volume": 64.42, "taker_buy_quote": 11.14466}, {"ts": 1774179060000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179120000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179180000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 214023.69, "quote_volume": 37026.09837, "trades": 94, "taker_buy_volume": 213663.36, "taker_buy_quote": 36963.76128}, {"ts": 1774179240000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179300000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179360000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1315.02, "quote_volume": 228.81348, "trades": 1, "taker_buy_volume": 1315.02, "taker_buy_quote": 228.81348}, {"ts": 1774179420000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179480000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 40.07, "quote_volume": 6.93211, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179540000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179600000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 57.8, "quote_volume": 9.9994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179660000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 1631.5, "quote_volume": 282.2495, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179720000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179780000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774179840000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 122836.56, "quote_volume": 21371.82542, "trades": 114, "taker_buy_volume": 12369.08, "taker_buy_quote": 2152.21992}, {"ts": 1774179900000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 634.81, "quote_volume": 110.45694, "trades": 1, "taker_buy_volume": 634.81, "taker_buy_quote": 110.45694}, {"ts": 1774179960000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 4186.83, "quote_volume": 728.45062, "trades": 3, "taker_buy_volume": 4129.03, "taker_buy_quote": 718.45122}, {"ts": 1774180020000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180080000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180140000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 175.46, "quote_volume": 30.53004, "trades": 1, "taker_buy_volume": 175.46, "taker_buy_quote": 30.53004}, {"ts": 1774180200000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180260000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 116220.93, "quote_volume": 20106.22089, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180320000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 185729.78, "quote_volume": 32130.75894, "trades": 125, "taker_buy_volume": 129626.26, "taker_buy_quote": 22425.34298}, {"ts": 1774180380000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180440000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 29084.54, "quote_volume": 5031.62542, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180500000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 42138.84, "quote_volume": 7290.01932, "trades": 11, "taker_buy_volume": 311.77, "taker_buy_quote": 53.93621}, {"ts": 1774180560000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 156879.53, "quote_volume": 27140.15869, "trades": 42, "taker_buy_volume": 46302.52, "taker_buy_quote": 8010.33596}, {"ts": 1774180620000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180680000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180740000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 60.69, "quote_volume": 10.49937, "trades": 1, "taker_buy_volume": 60.69, "taker_buy_quote": 10.49937}, {"ts": 1774180800000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180860000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1439.0, "quote_volume": 247.508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774180920000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 850.23, "quote_volume": 146.26129, "trades": 2, "taker_buy_volume": 21.73, "taker_buy_quote": 3.75929}, {"ts": 1774180980000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181040000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1480.23, "quote_volume": 254.59956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181100000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181160000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 7.37, "quote_volume": 1.27501, "trades": 1, "taker_buy_volume": 7.37, "taker_buy_quote": 1.27501}, {"ts": 1774181220000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 6223.36, "quote_volume": 1070.82733, "trades": 2, "taker_buy_volume": 409.41, "taker_buy_quote": 70.82793}, {"ts": 1774181280000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 99.0, "quote_volume": 17.028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181340000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 4000.0, "quote_volume": 688.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181400000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181460000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181520000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181580000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181640000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 27.44, "quote_volume": 4.74712, "trades": 1, "taker_buy_volume": 27.44, "taker_buy_quote": 4.74712}, {"ts": 1774181700000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181760000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1047.91, "quote_volume": 180.24052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774181820000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 23568.45, "quote_volume": 4077.76909, "trades": 31, "taker_buy_volume": 23163.85, "taker_buy_quote": 4007.77329}, {"ts": 1774181880000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 1124.17, "quote_volume": 194.56953, "trades": 2, "taker_buy_volume": 88.12, "taker_buy_quote": 15.33288}, {"ts": 1774181940000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 526.42, "quote_volume": 91.07066, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182000000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 489.42, "quote_volume": 85.15908, "trades": 1, "taker_buy_volume": 489.42, "taker_buy_quote": 85.15908}, {"ts": 1774182060000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182120000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 56625.39, "quote_volume": 9853.39191, "trades": 39, "taker_buy_volume": 54901.87, "taker_buy_quote": 9553.49943}, {"ts": 1774182180000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182240000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 346.58, "quote_volume": 60.30492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182300000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182360000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182420000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182480000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 468310.61, "quote_volume": 81969.28538, "trades": 131, "taker_buy_volume": 170954.53, "taker_buy_quote": 29931.97138}, {"ts": 1774182540000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2285.71, "quote_volume": 399.99925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182600000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 66.11, "quote_volume": 11.56925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182660000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182720000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182780000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182840000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182900000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774182960000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 58.99, "quote_volume": 10.32325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183020000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 602.11, "quote_volume": 105.93743, "trades": 2, "taker_buy_volume": 568.18, "taker_buy_quote": 99.99968}, {"ts": 1774183080000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183140000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 693.36, "quote_volume": 121.96299, "trades": 4, "taker_buy_volume": 624.99, "taker_buy_quote": 109.99824}, {"ts": 1774183200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 9.38, "quote_volume": 1.6415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183260000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 33806.81, "quote_volume": 5916.19175, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183380000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 501.74, "quote_volume": 87.40046, "trades": 2, "taker_buy_volume": 97.7, "taker_buy_quote": 17.0975}, {"ts": 1774183440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183500000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183560000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183620000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1073.42, "quote_volume": 187.8485, "trades": 2, "taker_buy_volume": 1073.42, "taker_buy_quote": 187.8485}, {"ts": 1774183680000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 21633.09, "quote_volume": 3785.79075, "trades": 10, "taker_buy_volume": 21633.09, "taker_buy_quote": 3785.79075}, {"ts": 1774183740000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 103.95, "quote_volume": 18.17925, "trades": 2, "taker_buy_volume": 91.95, "taker_buy_quote": 16.09125}, {"ts": 1774183800000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183860000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774183920000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 35.0, "quote_volume": 6.125, "trades": 1, "taker_buy_volume": 35.0, "taker_buy_quote": 6.125}, {"ts": 1774183980000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184040000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184100000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 14357.9, "quote_volume": 2512.26878, "trades": 13, "taker_buy_volume": 13994.18, "taker_buy_quote": 2448.9815}, {"ts": 1774184160000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184220000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184280000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1010.21, "quote_volume": 175.77654, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184340000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 113.78, "quote_volume": 19.79772, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184400000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 23272.03, "quote_volume": 4049.40135, "trades": 3, "taker_buy_volume": 68.13, "taker_buy_quote": 11.92275}, {"ts": 1774184460000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 5825.4, "quote_volume": 1013.6196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184520000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 73851.07, "quote_volume": 12923.93725, "trades": 19, "taker_buy_volume": 73851.07, "taker_buy_quote": 12923.93725}, {"ts": 1774184580000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184640000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 201031.26, "quote_volume": 35180.4705, "trades": 114, "taker_buy_volume": 56286.55, "taker_buy_quote": 9850.14625}, {"ts": 1774184700000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 137.06, "quote_volume": 23.92644, "trades": 2, "taker_buy_volume": 78.0, "taker_buy_quote": 13.65}, {"ts": 1774184760000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184820000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184880000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774184940000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185000000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185060000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185120000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185180000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 138749.39, "quote_volume": 24143.25428, "trades": 71, "taker_buy_volume": 52338.82, "taker_buy_quote": 9107.8151}, {"ts": 1774185240000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 6.88, "quote_volume": 1.19712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185300000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 563.87, "quote_volume": 98.11338, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185360000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 342.96, "quote_volume": 59.67504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185420000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185480000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185540000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185600000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 9.38, "quote_volume": 1.63212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185660000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 261.34, "quote_volume": 45.47316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185720000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 7.24, "quote_volume": 1.267, "trades": 1, "taker_buy_volume": 7.24, "taker_buy_quote": 1.267}, {"ts": 1774185780000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185840000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 162.65, "quote_volume": 28.3011, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185900000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774185960000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 57.84, "quote_volume": 10.122, "trades": 1, "taker_buy_volume": 57.84, "taker_buy_quote": 10.122}, {"ts": 1774186020000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 460.05, "quote_volume": 80.50875, "trades": 1, "taker_buy_volume": 460.05, "taker_buy_quote": 80.50875}, {"ts": 1774186080000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186140000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186200000, "open": 0.174, "high": 0.176, "low": 0.174, "close": 0.176, "volume": 215695.54, "quote_volume": 37747.21981, "trades": 91, "taker_buy_volume": 135445.19, "taker_buy_quote": 23703.47903}, {"ts": 1774186260000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186320000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 1489.57, "quote_volume": 260.68471, "trades": 5, "taker_buy_volume": 9.96, "taker_buy_quote": 1.75296}, {"ts": 1774186380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186500000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186560000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1736.16, "quote_volume": 303.828, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186620000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 70.58, "quote_volume": 12.38093, "trades": 5, "taker_buy_volume": 29.43, "taker_buy_quote": 5.17968}, {"ts": 1774186680000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 149.04, "quote_volume": 26.11728, "trades": 5, "taker_buy_volume": 35.28, "taker_buy_quote": 6.20928}, {"ts": 1774186740000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186800000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 284.09, "quote_volume": 49.99984, "trades": 1, "taker_buy_volume": 284.09, "taker_buy_quote": 49.99984}, {"ts": 1774186860000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774186920000, "open": 0.175, "high": 0.176, "low": 0.174, "close": 0.175, "volume": 146428.07, "quote_volume": 25624.70647, "trades": 68, "taker_buy_volume": 98252.8, "taker_buy_quote": 17194.81347}, {"ts": 1774186980000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187040000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187100000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187160000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 1113.63, "quote_volume": 194.99888, "trades": 2, "taker_buy_volume": 113.63, "taker_buy_quote": 19.99888}, {"ts": 1774187220000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187280000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 160.75, "quote_volume": 28.13125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187340000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 37163.44, "quote_volume": 6502.85815, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187400000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 111.7, "quote_volume": 19.4358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187460000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187520000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 137.07, "quote_volume": 23.91875, "trades": 2, "taker_buy_volume": 68.57, "taker_buy_quote": 11.99975}, {"ts": 1774187580000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 5012.1, "quote_volume": 872.11706, "trades": 2, "taker_buy_volume": 11.66, "taker_buy_quote": 2.0405}, {"ts": 1774187640000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187700000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187760000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 502.25, "quote_volume": 87.89375, "trades": 1, "taker_buy_volume": 502.25, "taker_buy_quote": 87.89375}, {"ts": 1774187820000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774187880000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 56.98, "quote_volume": 9.9715, "trades": 1, "taker_buy_volume": 56.98, "taker_buy_quote": 9.9715}, {"ts": 1774187940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1339.3, "quote_volume": 234.3775, "trades": 3, "taker_buy_volume": 1339.3, "taker_buy_quote": 234.3775}, {"ts": 1774188000000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 187112.7, "quote_volume": 32744.92636, "trades": 63, "taker_buy_volume": 61892.21, "taker_buy_quote": 10831.34061}, {"ts": 1774188060000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 114618.15, "quote_volume": 20058.17625, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188120000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 548.9, "quote_volume": 95.5086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188180000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188240000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188300000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188360000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 347.36, "quote_volume": 60.45034, "trades": 3, "taker_buy_volume": 9.7, "taker_buy_quote": 1.6975}, {"ts": 1774188420000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188480000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 131384.68, "quote_volume": 22992.319, "trades": 59, "taker_buy_volume": 103059.3, "taker_buy_quote": 18035.3775}, {"ts": 1774188540000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188600000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 74543.87, "quote_volume": 13045.17725, "trades": 29, "taker_buy_volume": 26378.25, "taker_buy_quote": 4616.19375}, {"ts": 1774188660000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 7.23, "quote_volume": 1.26525, "trades": 1, "taker_buy_volume": 7.23, "taker_buy_quote": 1.26525}, {"ts": 1774188720000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 48259.77, "quote_volume": 8445.45975, "trades": 19, "taker_buy_volume": 48259.77, "taker_buy_quote": 8445.45975}, {"ts": 1774188780000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188840000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 158.91, "quote_volume": 27.96816, "trades": 3, "taker_buy_volume": 158.91, "taker_buy_quote": 27.96816}, {"ts": 1774188900000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774188960000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189020000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189080000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 114285.6, "quote_volume": 19999.98, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189140000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 23149.91, "quote_volume": 4051.23425, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189260000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 55.15, "quote_volume": 9.65125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189380000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 264100.7, "quote_volume": 46481.8476, "trades": 129, "taker_buy_volume": 218212.62, "taker_buy_quote": 38405.54552}, {"ts": 1774189440000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 34459.11, "quote_volume": 6064.80336, "trades": 36, "taker_buy_volume": 3762.01, "taker_buy_quote": 662.11376}, {"ts": 1774189500000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 533.28, "quote_volume": 93.324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189560000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 53.95, "quote_volume": 9.44125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189620000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 255.68, "quote_volume": 44.99968, "trades": 1, "taker_buy_volume": 255.68, "taker_buy_quote": 44.99968}, {"ts": 1774189680000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774189740000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 527.76, "quote_volume": 92.88576, "trades": 1, "taker_buy_volume": 527.76, "taker_buy_quote": 92.88576}, {"ts": 1774189800000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 64.96, "quote_volume": 11.43296, "trades": 1, "taker_buy_volume": 64.96, "taker_buy_quote": 11.43296}, {"ts": 1774189860000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 220.72, "quote_volume": 38.84672, "trades": 2, "taker_buy_volume": 220.72, "taker_buy_quote": 38.84672}, {"ts": 1774189920000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 68.2, "quote_volume": 12.0032, "trades": 1, "taker_buy_volume": 68.2, "taker_buy_quote": 12.0032}, {"ts": 1774189980000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190040000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190160000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190220000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 3460.35, "quote_volume": 605.56125, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190280000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 13001.83, "quote_volume": 2275.32025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190340000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2692.37, "quote_volume": 471.16475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190400000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190460000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 28.57, "quote_volume": 4.99975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190520000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190580000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190640000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190700000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190760000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190820000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 17745.2, "quote_volume": 3105.41, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190880000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774190940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 284733.49, "quote_volume": 49828.36075, "trades": 220, "taker_buy_volume": 47353.05, "taker_buy_quote": 8286.78375}, {"ts": 1774191000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 18.03, "quote_volume": 3.15525, "trades": 1, "taker_buy_volume": 18.03, "taker_buy_quote": 3.15525}, {"ts": 1774191060000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 571.42, "quote_volume": 99.9985, "trades": 1, "taker_buy_volume": 571.42, "taker_buy_quote": 99.9985}, {"ts": 1774191120000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191180000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191240000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191300000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 902.6, "quote_volume": 157.0524, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191360000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 4339.32, "quote_volume": 755.04168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191420000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191480000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191540000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 129.63, "quote_volume": 22.55562, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774191600000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 88.79, "quote_volume": 15.53825, "trades": 2, "taker_buy_volume": 88.79, "taker_buy_quote": 15.53825}, {"ts": 1774191660000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2139.2, "quote_volume": 374.36, "trades": 2, "taker_buy_volume": 2139.2, "taker_buy_quote": 374.36}, {"ts": 1774191720000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 90722.12, "quote_volume": 15876.371, "trades": 48, "taker_buy_volume": 85553.14, "taker_buy_quote": 14971.7995}, {"ts": 1774191780000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 827.99, "quote_volume": 144.89825, "trades": 3, "taker_buy_volume": 827.99, "taker_buy_quote": 144.89825}, {"ts": 1774191840000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 10478.34, "quote_volume": 1826.09646, "trades": 2, "taker_buy_volume": 2865.3, "taker_buy_quote": 501.4275}, {"ts": 1774191900000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 11334.78, "quote_volume": 1983.5865, "trades": 17, "taker_buy_volume": 11334.78, "taker_buy_quote": 1983.5865}, {"ts": 1774191960000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 120.89, "quote_volume": 21.15575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192020000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192080000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1203.42, "quote_volume": 210.5985, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192140000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192200000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1502.75, "quote_volume": 264.484, "trades": 1, "taker_buy_volume": 1502.75, "taker_buy_quote": 264.484}, {"ts": 1774192260000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192320000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 900.0, "quote_volume": 158.4, "trades": 1, "taker_buy_volume": 900.0, "taker_buy_quote": 158.4}, {"ts": 1774192380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 285.71, "quote_volume": 49.99925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192500000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192560000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 778.77, "quote_volume": 136.28475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192620000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 87603.03, "quote_volume": 15330.53025, "trades": 68, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192680000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2155.38, "quote_volume": 377.1915, "trades": 5, "taker_buy_volume": 2155.38, "taker_buy_quote": 377.1915}, {"ts": 1774192740000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 40667.78, "quote_volume": 7116.8615, "trades": 61, "taker_buy_volume": 29400.64, "taker_buy_quote": 5145.112}, {"ts": 1774192800000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192860000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 24.15, "quote_volume": 4.2021, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192920000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774192980000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1029.06, "quote_volume": 179.05644, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193040000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 574.49, "quote_volume": 99.96126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193100000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 386.28, "quote_volume": 67.49843, "trades": 2, "taker_buy_volume": 285.71, "taker_buy_quote": 49.99925}, {"ts": 1774193160000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 254.6, "quote_volume": 44.3004, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193220000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 141.34, "quote_volume": 24.59316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193280000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 129.99, "quote_volume": 22.74825, "trades": 1, "taker_buy_volume": 129.99, "taker_buy_quote": 22.74825}, {"ts": 1774193340000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193400000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 60.92, "quote_volume": 10.661, "trades": 1, "taker_buy_volume": 60.92, "taker_buy_quote": 10.661}, {"ts": 1774193460000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193520000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193580000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 6942.78, "quote_volume": 1208.04372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193640000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 58.13, "quote_volume": 10.11462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193700000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193760000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 4000.0, "quote_volume": 696.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193820000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774193880000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 931.99, "quote_volume": 162.28079, "trades": 12, "taker_buy_volume": 114.53, "taker_buy_quote": 20.04275}, {"ts": 1774193940000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 113.61, "quote_volume": 19.76814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194000000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194060000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194120000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194180000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194240000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194300000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 397.15, "quote_volume": 69.1041, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194360000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194420000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194480000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194540000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194600000, "open": 0.175, "high": 0.176, "low": 0.174, "close": 0.174, "volume": 151337.18, "quote_volume": 26483.80121, "trades": 49, "taker_buy_volume": 102450.64, "taker_buy_quote": 17928.89171}, {"ts": 1774194660000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 108.47, "quote_volume": 18.9322, "trades": 2, "taker_buy_volume": 58.42, "taker_buy_quote": 10.2235}, {"ts": 1774194720000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194780000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194840000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 284.89, "quote_volume": 49.57086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194900000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1181.96, "quote_volume": 205.66104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774194960000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195020000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1015.2, "quote_volume": 176.6448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195080000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 602.58, "quote_volume": 105.24892, "trades": 2, "taker_buy_volume": 400.0, "taker_buy_quote": 70.0}, {"ts": 1774195140000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 190.84, "quote_volume": 33.20616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 64.32, "quote_volume": 11.256, "trades": 1, "taker_buy_volume": 64.32, "taker_buy_quote": 11.256}, {"ts": 1774195260000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 271.05, "quote_volume": 47.31411, "trades": 2, "taker_buy_volume": 151.41, "taker_buy_quote": 26.49675}, {"ts": 1774195320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195380000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 62121.14, "quote_volume": 10809.27264, "trades": 66, "taker_buy_volume": 194.28, "taker_buy_quote": 33.999}, {"ts": 1774195440000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 171580.45, "quote_volume": 29854.12016, "trades": 78, "taker_buy_volume": 91411.98, "taker_buy_quote": 15905.68452}, {"ts": 1774195500000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 1368.84, "quote_volume": 236.80932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195560000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 8.77, "quote_volume": 1.52598, "trades": 1, "taker_buy_volume": 8.77, "taker_buy_quote": 1.52598}, {"ts": 1774195620000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195680000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 24632.72, "quote_volume": 4286.09328, "trades": 19, "taker_buy_volume": 24632.72, "taker_buy_quote": 4286.09328}, {"ts": 1774195740000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195800000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195860000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195920000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774195980000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196040000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196100000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196160000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 28.57, "quote_volume": 4.99975, "trades": 1, "taker_buy_volume": 28.57, "taker_buy_quote": 4.99975}, {"ts": 1774196220000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 41.96, "quote_volume": 7.30104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196280000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 100.0, "quote_volume": 17.5, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 17.5}, {"ts": 1774196340000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196400000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 20122.83, "quote_volume": 3521.49525, "trades": 1, "taker_buy_volume": 20122.83, "taker_buy_quote": 3521.49525}, {"ts": 1774196460000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196520000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196580000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196640000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1199.99, "quote_volume": 209.99825, "trades": 2, "taker_buy_volume": 1199.99, "taker_buy_quote": 209.99825}, {"ts": 1774196700000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 318.93, "quote_volume": 55.49382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196760000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196820000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196880000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774196940000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197000000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 82782.98, "quote_volume": 14404.55472, "trades": 92, "taker_buy_volume": 31896.72, "taker_buy_quote": 5550.34548}, {"ts": 1774197060000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197120000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 83.11, "quote_volume": 14.54425, "trades": 1, "taker_buy_volume": 83.11, "taker_buy_quote": 14.54425}, {"ts": 1774197180000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197240000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197300000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 126.62, "quote_volume": 22.03188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197360000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2890.17, "quote_volume": 505.77975, "trades": 1, "taker_buy_volume": 2890.17, "taker_buy_quote": 505.77975}, {"ts": 1774197420000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197480000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 71.82, "quote_volume": 12.49668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197540000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197600000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197660000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 7682.63, "quote_volume": 1336.77762, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197720000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197780000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 201.74, "quote_volume": 35.10276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197840000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 86.2, "quote_volume": 14.9988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774197900000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 169910.37, "quote_volume": 29734.31475, "trades": 116, "taker_buy_volume": 132398.66, "taker_buy_quote": 23169.7655}, {"ts": 1774197960000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 7.13, "quote_volume": 1.24775, "trades": 1, "taker_buy_volume": 7.13, "taker_buy_quote": 1.24775}, {"ts": 1774198020000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 14768.83, "quote_volume": 2585.88298, "trades": 16, "taker_buy_volume": 14564.97, "taker_buy_quote": 2550.20748}, {"ts": 1774198080000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 58.9, "quote_volume": 10.3664, "trades": 1, "taker_buy_volume": 58.9, "taker_buy_quote": 10.3664}, {"ts": 1774198140000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 134481.11, "quote_volume": 23534.3615, "trades": 38, "taker_buy_volume": 75258.61, "taker_buy_quote": 13170.424}, {"ts": 1774198200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1170.43, "quote_volume": 204.82525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198260000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198500000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 3255.25, "quote_volume": 569.87238, "trades": 2, "taker_buy_volume": 203.63, "taker_buy_quote": 35.83888}, {"ts": 1774198560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 385.04, "quote_volume": 67.76704, "trades": 1, "taker_buy_volume": 385.04, "taker_buy_quote": 67.76704}, {"ts": 1774198620000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198680000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198740000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198800000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198860000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 79935.69, "quote_volume": 13988.54575, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198920000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774198980000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199040000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199100000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199160000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199220000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199280000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199340000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199400000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199460000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1761.37, "quote_volume": 306.47838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199520000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199580000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199640000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199700000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199760000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199820000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199880000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 673.23, "quote_volume": 117.14202, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774199940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 22.48, "quote_volume": 3.934, "trades": 1, "taker_buy_volume": 22.48, "taker_buy_quote": 3.934}, {"ts": 1774200000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200060000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200120000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200180000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200240000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1685.14, "quote_volume": 293.21436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200300000, "open": 0.174, "high": 0.175, "low": 0.173, "close": 0.174, "volume": 173574.81, "quote_volume": 30209.83884, "trades": 82, "taker_buy_volume": 135764.57, "taker_buy_quote": 23637.84795}, {"ts": 1774200360000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 750.0, "quote_volume": 130.5, "trades": 2, "taker_buy_volume": 750.0, "taker_buy_quote": 130.5}, {"ts": 1774200420000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200480000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 68.2, "quote_volume": 11.7986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200540000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 1268.93, "quote_volume": 219.52489, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200600000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 10063.16, "quote_volume": 1750.98984, "trades": 16, "taker_buy_volume": 10063.16, "taker_buy_quote": 1750.98984}, {"ts": 1774200660000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200720000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 46591.79, "quote_volume": 8106.97146, "trades": 23, "taker_buy_volume": 46477.6, "taker_buy_quote": 8087.1024}, {"ts": 1774200780000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200840000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 67.46, "quote_volume": 11.73804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200900000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 526.83, "quote_volume": 91.66842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774200960000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 234515.65, "quote_volume": 40814.9117, "trades": 95, "taker_buy_volume": 119032.21, "taker_buy_quote": 20720.79314}, {"ts": 1774201020000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 15.09, "quote_volume": 2.62566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201080000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 57.96, "quote_volume": 10.08504, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201140000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201200000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201260000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 21717.75, "quote_volume": 3800.60625, "trades": 3, "taker_buy_volume": 21717.75, "taker_buy_quote": 3800.60625}, {"ts": 1774201320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201440000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 210.65, "quote_volume": 36.6531, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201500000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201560000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201620000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 2973.82, "quote_volume": 517.44468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201680000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201740000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 7.97, "quote_volume": 1.38678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201800000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201860000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201920000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774201980000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1000.0, "quote_volume": 175.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 175.0}, {"ts": 1774202040000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202100000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202160000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202220000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202280000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202340000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202400000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 69.85, "quote_volume": 12.1539, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202460000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 33098.64, "quote_volume": 5758.58799, "trades": 26, "taker_buy_volume": 38.66, "taker_buy_quote": 6.72684}, {"ts": 1774202520000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 339.84, "quote_volume": 58.79232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202580000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 15952.24, "quote_volume": 2759.73752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202640000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 37.29, "quote_volume": 6.4775, "trades": 2, "taker_buy_volume": 26.33, "taker_buy_quote": 4.58142}, {"ts": 1774202700000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202760000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 11.91, "quote_volume": 2.07234, "trades": 1, "taker_buy_volume": 11.91, "taker_buy_quote": 2.07234}, {"ts": 1774202820000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 17.34, "quote_volume": 2.99982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774202880000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 23.15, "quote_volume": 4.0281, "trades": 1, "taker_buy_volume": 23.15, "taker_buy_quote": 4.0281}, {"ts": 1774202940000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203000000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 57.3, "quote_volume": 9.9702, "trades": 1, "taker_buy_volume": 57.3, "taker_buy_quote": 9.9702}, {"ts": 1774203060000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 126536.39, "quote_volume": 22016.14495, "trades": 47, "taker_buy_volume": 13643.04, "taker_buy_quote": 2373.88896}, {"ts": 1774203120000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 411.0, "quote_volume": 71.514, "trades": 1, "taker_buy_volume": 411.0, "taker_buy_quote": 71.514}, {"ts": 1774203180000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 307.25, "quote_volume": 53.1715, "trades": 2, "taker_buy_volume": 17.25, "taker_buy_quote": 3.0015}, {"ts": 1774203240000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 17.9, "quote_volume": 3.1146, "trades": 1, "taker_buy_volume": 17.9, "taker_buy_quote": 3.1146}, {"ts": 1774203300000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203360000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203420000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203480000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203540000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203600000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203660000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203720000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203780000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203840000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203900000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774203960000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204020000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204080000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 2912.84, "quote_volume": 503.93706, "trades": 3, "taker_buy_volume": 15.74, "taker_buy_quote": 2.73876}, {"ts": 1774204140000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204200000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 64.58, "quote_volume": 11.23692, "trades": 1, "taker_buy_volume": 64.58, "taker_buy_quote": 11.23692}, {"ts": 1774204260000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 1200.13, "quote_volume": 207.62249, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204320000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 12.18, "quote_volume": 2.11932, "trades": 1, "taker_buy_volume": 12.18, "taker_buy_quote": 2.11932}, {"ts": 1774204380000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204440000, "open": 0.173, "high": 0.174, "low": 0.172, "close": 0.172, "volume": 143767.77, "quote_volume": 24871.64253, "trades": 64, "taker_buy_volume": 1197.7, "taker_buy_quote": 207.22042}, {"ts": 1774204500000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 3343.38, "quote_volume": 575.06136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204560000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 457178.32, "quote_volume": 78634.85493, "trades": 188, "taker_buy_volume": 275801.63, "taker_buy_quote": 47438.06425}, {"ts": 1774204620000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 1162.21, "quote_volume": 200.90012, "trades": 6, "taker_buy_volume": 1000.0, "taker_buy_quote": 173.0}, {"ts": 1774204680000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204740000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 289.85, "quote_volume": 49.8542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204800000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 68665.61, "quote_volume": 11810.48492, "trades": 18, "taker_buy_volume": 42.34, "taker_buy_quote": 7.28248}, {"ts": 1774204860000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774204920000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 62585.55, "quote_volume": 10764.91465, "trades": 19, "taker_buy_volume": 62585.55, "taker_buy_quote": 10764.91465}, {"ts": 1774204980000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 3314.0, "quote_volume": 570.008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205040000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205100000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 25564.29, "quote_volume": 4397.05788, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205160000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 32027.54, "quote_volume": 5508.73688, "trades": 16, "taker_buy_volume": 32027.54, "taker_buy_quote": 5508.73688}, {"ts": 1774205220000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205280000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205340000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205400000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205460000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 37.04, "quote_volume": 6.37088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205520000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 661.14, "quote_volume": 113.71608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205580000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 158.06, "quote_volume": 27.18632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205640000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 116.27, "quote_volume": 19.99844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205700000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205760000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 2873.27, "quote_volume": 494.20244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205820000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 91304.92, "quote_volume": 15704.44624, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205880000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774205940000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774206000000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 28.69, "quote_volume": 4.96337, "trades": 1, "taker_buy_volume": 28.69, "taker_buy_quote": 4.96337}, {"ts": 1774206060000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774206120000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 88931.61, "quote_volume": 15296.23692, "trades": 39, "taker_buy_volume": 83367.81, "taker_buy_quote": 14339.26332}, {"ts": 1774206180000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 78755.21, "quote_volume": 13546.64308, "trades": 17, "taker_buy_volume": 933.96, "taker_buy_quote": 161.38808}, {"ts": 1774206240000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 6558.88, "quote_volume": 1128.10493, "trades": 3, "taker_buy_volume": 6536.45, "taker_buy_quote": 1124.2694}, {"ts": 1774206300000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 51896.92, "quote_volume": 8926.06661, "trades": 22, "taker_buy_volume": 51693.29, "taker_buy_quote": 8891.24588}, {"ts": 1774206360000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 115.68, "quote_volume": 19.89696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774206420000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 39404.97, "quote_volume": 6777.65484, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774206480000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1137.0, "quote_volume": 195.564, "trades": 1, "taker_buy_volume": 1137.0, "taker_buy_quote": 195.564}, {"ts": 1774206540000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 578.01, "quote_volume": 98.83971, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774206600000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 120586.03, "quote_volume": 20740.91662, "trades": 71, "taker_buy_volume": 68398.53, "taker_buy_quote": 11764.66662}, {"ts": 1774206660000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774206720000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774206780000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 382.55, "quote_volume": 65.7986, "trades": 2, "taker_buy_volume": 382.55, "taker_buy_quote": 65.7986}, {"ts": 1774206840000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 307.84, "quote_volume": 52.64064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774206900000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 149.64, "quote_volume": 25.58844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774206960000, "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": 1774207020000, "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": 1774207080000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 129924.23, "quote_volume": 22217.04333, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207140000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 192.0, "quote_volume": 32.832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207200000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 11.92, "quote_volume": 2.03832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207260000, "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": 1774207320000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 39891.44, "quote_volume": 6820.85076, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207380000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 97976.57, "quote_volume": 16754.11465, "trades": 33, "taker_buy_volume": 97967.79, "taker_buy_quote": 16752.61327}, {"ts": 1774207440000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207500000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207560000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207620000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207680000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 17.65, "quote_volume": 3.0358, "trades": 1, "taker_buy_volume": 17.65, "taker_buy_quote": 3.0358}, {"ts": 1774207740000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207800000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 4252.41, "quote_volume": 727.22024, "trades": 17, "taker_buy_volume": 58.13, "taker_buy_quote": 9.99836}, {"ts": 1774207860000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 42482.06, "quote_volume": 7263.64678, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774207920000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 8663.03, "quote_volume": 1481.37813, "trades": 1, "taker_buy_volume": 8663.03, "taker_buy_quote": 1481.37813}, {"ts": 1774207980000, "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": 1774208040000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 112005.56, "quote_volume": 19152.95076, "trades": 55, "taker_buy_volume": 110836.0, "taker_buy_quote": 18952.956}, {"ts": 1774208100000, "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": 1774208160000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 7.48, "quote_volume": 1.28656, "trades": 1, "taker_buy_volume": 7.48, "taker_buy_quote": 1.28656}, {"ts": 1774208220000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 11.28, "quote_volume": 1.92888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208280000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 130.54, "quote_volume": 22.32234, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208340000, "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": 1774208400000, "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": 1774208460000, "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": 1774208520000, "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": 1774208580000, "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": 1774208640000, "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": 1774208700000, "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": 1774208760000, "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": 1774208820000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 100.48, "quote_volume": 17.18208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774208880000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 68.69, "quote_volume": 11.81468, "trades": 1, "taker_buy_volume": 68.69, "taker_buy_quote": 11.81468}, {"ts": 1774208940000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209000000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209060000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209120000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 289.5, "quote_volume": 49.5045, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209180000, "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": 1774209240000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 116.27, "quote_volume": 19.99844, "trades": 1, "taker_buy_volume": 116.27, "taker_buy_quote": 19.99844}, {"ts": 1774209300000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209360000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1964.67, "quote_volume": 335.95857, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209420000, "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": 1774209480000, "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": 1774209540000, "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": 1774209600000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 231964.59, "quote_volume": 39897.32741, "trades": 140, "taker_buy_volume": 162632.5, "taker_buy_quote": 27972.79}, {"ts": 1774209660000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209720000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 1301.68, "quote_volume": 223.9008, "trades": 3, "taker_buy_volume": 11.84, "taker_buy_quote": 2.04832}, {"ts": 1774209780000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 321.1, "quote_volume": 55.2292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774209840000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 12795.83, "quote_volume": 2200.91166, "trades": 9, "taker_buy_volume": 28.9, "taker_buy_quote": 4.9997}, {"ts": 1774209900000, "open": 0.172, "high": 0.173, "low": 0.171, "close": 0.171, "volume": 135236.93, "quote_volume": 23248.68407, "trades": 49, "taker_buy_volume": 87.22, "taker_buy_quote": 15.08906}, {"ts": 1774209960000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 3371.78, "quote_volume": 576.57438, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210020000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 232.56, "quote_volume": 40.00032, "trades": 1, "taker_buy_volume": 232.56, "taker_buy_quote": 40.00032}, {"ts": 1774210080000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210140000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 2353.8, "quote_volume": 403.66259, "trades": 3, "taker_buy_volume": 1162.79, "taker_buy_quote": 199.99988}, {"ts": 1774210200000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1000.0, "quote_volume": 171.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210260000, "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": 1774210320000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 19.76, "quote_volume": 3.39872, "trades": 1, "taker_buy_volume": 19.76, "taker_buy_quote": 3.39872}, {"ts": 1774210380000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210440000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210500000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 10495.62, "quote_volume": 1794.75102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210560000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 1274.91, "quote_volume": 219.1792, "trades": 2, "taker_buy_volume": 1169.59, "taker_buy_quote": 201.16948}, {"ts": 1774210620000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 29.62, "quote_volume": 5.09464, "trades": 1, "taker_buy_volume": 29.62, "taker_buy_quote": 5.09464}, {"ts": 1774210680000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210740000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210800000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774210860000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 87025.6, "quote_volume": 14968.4032, "trades": 23, "taker_buy_volume": 85752.83, "taker_buy_quote": 14749.48676}, {"ts": 1774210920000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 43205.85, "quote_volume": 7431.37661, "trades": 22, "taker_buy_volume": 3586.22, "taker_buy_quote": 616.82984}, {"ts": 1774210980000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 3900.07, "quote_volume": 669.82747, "trades": 2, "taker_buy_volume": 2915.5, "taker_buy_quote": 501.466}, {"ts": 1774211040000, "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": 1774211100000, "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": 1774211160000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 19.65, "quote_volume": 3.3798, "trades": 1, "taker_buy_volume": 19.65, "taker_buy_quote": 3.3798}, {"ts": 1774211220000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 591.0, "quote_volume": 101.061, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211280000, "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": 1774211340000, "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": 1774211400000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 68.17, "quote_volume": 11.65707, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211460000, "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": 1774211520000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 652.56, "quote_volume": 112.16915, "trades": 2, "taker_buy_volume": 581.39, "taker_buy_quote": 99.99908}, {"ts": 1774211580000, "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": 1774211640000, "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": 1774211700000, "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": 1774211760000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 32151.28, "quote_volume": 5497.86888, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211820000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 17.86, "quote_volume": 3.05406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774211880000, "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": 1774211940000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 54498.02, "quote_volume": 9319.16142, "trades": 34, "taker_buy_volume": 252.0, "taker_buy_quote": 43.092}, {"ts": 1774212000000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 91520.03, "quote_volume": 15649.92513, "trades": 30, "taker_buy_volume": 91177.09, "taker_buy_quote": 15591.28239}, {"ts": 1774212060000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 76.56, "quote_volume": 13.16832, "trades": 1, "taker_buy_volume": 76.56, "taker_buy_quote": 13.16832}, {"ts": 1774212120000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 81.97, "quote_volume": 14.09884, "trades": 1, "taker_buy_volume": 81.97, "taker_buy_quote": 14.09884}, {"ts": 1774212180000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212240000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 412.86, "quote_volume": 70.99725, "trades": 2, "taker_buy_volume": 398.19, "taker_buy_quote": 68.48868}, {"ts": 1774212300000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212360000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1169.59, "quote_volume": 199.99989, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212420000, "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": 1774212480000, "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": 1774212540000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 538.88, "quote_volume": 92.14848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212600000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 155471.72, "quote_volume": 26585.66412, "trades": 92, "taker_buy_volume": 66450.25, "taker_buy_quote": 11362.99275}, {"ts": 1774212660000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 70250.75, "quote_volume": 12012.6804, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212720000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 89.5, "quote_volume": 15.215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212780000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 13980.19, "quote_volume": 2376.6323, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212840000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212900000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 94.11, "quote_volume": 15.9987, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774212960000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 62671.51, "quote_volume": 10716.96295, "trades": 49, "taker_buy_volume": 37759.73, "taker_buy_quote": 6457.04857}, {"ts": 1774213020000, "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": 1774213080000, "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": 1774213140000, "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": 1774213200000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 325475.84, "quote_volume": 55645.15024, "trades": 106, "taker_buy_volume": 198951.05, "taker_buy_quote": 34020.62955}, {"ts": 1774213260000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 4063.19, "quote_volume": 694.80549, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213320000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 98452.19, "quote_volume": 16835.32449, "trades": 23, "taker_buy_volume": 138.59, "taker_buy_quote": 23.69889}, {"ts": 1774213380000, "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": 1774213440000, "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": 1774213500000, "open": 0.17, "high": 0.171, "low": 0.167, "close": 0.168, "volume": 1915961.13, "quote_volume": 323228.22962, "trades": 850, "taker_buy_volume": 691783.59, "taker_buy_quote": 116711.9386}, {"ts": 1774213560000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 414635.52, "quote_volume": 70071.6799, "trades": 192, "taker_buy_volume": 297329.95, "taker_buy_quote": 50248.76155}, {"ts": 1774213620000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 1135.14, "quote_volume": 192.9738, "trades": 5, "taker_buy_volume": 1135.14, "taker_buy_quote": 192.9738}, {"ts": 1774213680000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213740000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 180.0, "quote_volume": 30.42, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213800000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774213860000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 152666.32, "quote_volume": 25800.60808, "trades": 43, "taker_buy_volume": 1090.4, "taker_buy_quote": 184.2776}, {"ts": 1774213920000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 1207.0, "quote_volume": 203.983, "trades": 1, "taker_buy_volume": 1207.0, "taker_buy_quote": 203.983}, {"ts": 1774213980000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 269846.65, "quote_volume": 45604.08385, "trades": 130, "taker_buy_volume": 220412.68, "taker_buy_quote": 37249.74292}, {"ts": 1774214040000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 94739.82, "quote_volume": 16011.02958, "trades": 56, "taker_buy_volume": 31914.03, "taker_buy_quote": 5393.47107}, {"ts": 1774214100000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 139583.84, "quote_volume": 23589.40292, "trades": 73, "taker_buy_volume": 5169.76, "taker_buy_quote": 873.68944}, {"ts": 1774214160000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 454.03, "quote_volume": 76.39538, "trades": 2, "taker_buy_volume": 118.34, "taker_buy_quote": 19.99946}, {"ts": 1774214220000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774214280000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 546.54, "quote_volume": 91.81872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774214340000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 29335.78, "quote_volume": 4928.1248, "trades": 30, "taker_buy_volume": 59.35, "taker_buy_quote": 9.9708}, {"ts": 1774214400000, "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 155996.18, "quote_volume": 26206.25324, "trades": 44, "taker_buy_volume": 86880.56, "taker_buy_quote": 14595.93408}, {"ts": 1774214460000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 3141.48, "quote_volume": 527.76864, "trades": 6, "taker_buy_volume": 3141.48, "taker_buy_quote": 527.76864}, {"ts": 1774214520000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 144486.98, "quote_volume": 24274.82171, "trades": 61, "taker_buy_volume": 92524.37, "taker_buy_quote": 15545.10323}, {"ts": 1774214580000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774214640000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 489.1, "quote_volume": 82.6579, "trades": 1, "taker_buy_volume": 489.1, "taker_buy_quote": 82.6579}, {"ts": 1774214700000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774214760000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 128848.24, "quote_volume": 21775.35256, "trades": 45, "taker_buy_volume": 30728.83, "taker_buy_quote": 5193.17227}, {"ts": 1774214820000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 71031.86, "quote_volume": 12004.38434, "trades": 20, "taker_buy_volume": 71031.86, "taker_buy_quote": 12004.38434}, {"ts": 1774214880000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 80256.78, "quote_volume": 13563.39582, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774214940000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215000000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 69200.95, "quote_volume": 11695.0292, "trades": 34, "taker_buy_volume": 68.65, "taker_buy_quote": 11.6705}, {"ts": 1774215060000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 11683.6, "quote_volume": 1974.5284, "trades": 6, "taker_buy_volume": 11683.6, "taker_buy_quote": 1974.5284}, {"ts": 1774215120000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215180000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 294.98, "quote_volume": 49.55664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215240000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215300000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215360000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 17587.23, "quote_volume": 2972.24187, "trades": 1, "taker_buy_volume": 17587.23, "taker_buy_quote": 2972.24187}, {"ts": 1774215420000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 2683.3, "quote_volume": 450.7944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215480000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 8337.76, "quote_volume": 1409.08144, "trades": 26, "taker_buy_volume": 8278.77, "taker_buy_quote": 1399.11213}, {"ts": 1774215540000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215600000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 17062.0, "quote_volume": 2883.478, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215660000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 503.85, "quote_volume": 85.15065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215720000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 1554.94, "quote_volume": 262.78486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215780000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 338.66, "quote_volume": 57.29418, "trades": 3, "taker_buy_volume": 60.64, "taker_buy_quote": 10.3088}, {"ts": 1774215840000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 3261.83, "quote_volume": 554.5111, "trades": 1, "taker_buy_volume": 3261.83, "taker_buy_quote": 554.5111}, {"ts": 1774215900000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 75430.35, "quote_volume": 12747.72915, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774215960000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216020000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 3262.57, "quote_volume": 551.37433, "trades": 1, "taker_buy_volume": 3262.57, "taker_buy_quote": 551.37433}, {"ts": 1774216080000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 10.86, "quote_volume": 1.83534, "trades": 1, "taker_buy_volume": 10.86, "taker_buy_quote": 1.83534}, {"ts": 1774216140000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 118.34, "quote_volume": 19.99946, "trades": 1, "taker_buy_volume": 118.34, "taker_buy_quote": 19.99946}, {"ts": 1774216200000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 300.0, "quote_volume": 50.7, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 50.7}, {"ts": 1774216260000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 1668.06, "quote_volume": 281.90214, "trades": 3, "taker_buy_volume": 1668.06, "taker_buy_quote": 281.90214}, {"ts": 1774216320000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 81577.82, "quote_volume": 13786.65158, "trades": 34, "taker_buy_volume": 81577.82, "taker_buy_quote": 13786.65158}, {"ts": 1774216380000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 438.98, "quote_volume": 74.6266, "trades": 1, "taker_buy_volume": 438.98, "taker_buy_quote": 74.6266}, {"ts": 1774216440000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216500000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 73042.87, "quote_volume": 12344.24503, "trades": 26, "taker_buy_volume": 200.0, "taker_buy_quote": 33.8}, {"ts": 1774216560000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216620000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216680000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 825.77, "quote_volume": 138.80332, "trades": 2, "taker_buy_volume": 73.96, "taker_buy_quote": 12.49924}, {"ts": 1774216740000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774216800000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 65.51, "quote_volume": 11.07119, "trades": 1, "taker_buy_volume": 65.51, "taker_buy_quote": 11.07119}, {"ts": 1774216860000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 29.59, "quote_volume": 5.00071, "trades": 1, "taker_buy_volume": 29.59, "taker_buy_quote": 5.00071}, {"ts": 1774216920000, "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 138823.1, "quote_volume": 23328.05985, "trades": 71, "taker_buy_volume": 54140.1, "taker_buy_quote": 9101.31585}, {"ts": 1774216980000, "open": 0.168, "high": 0.168, "low": 0.168, "close": 0.168, "volume": 50854.15, "quote_volume": 8543.4972, "trades": 14, "taker_buy_volume": 50854.15, "taker_buy_quote": 8543.4972}, {"ts": 1774217040000, "open": 0.169, "high": 0.17, "low": 0.168, "close": 0.169, "volume": 49094.21, "quote_volume": 8295.24287, "trades": 94, "taker_buy_volume": 36311.91, "taker_buy_quote": 6137.04799}, {"ts": 1774217100000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 77977.89, "quote_volume": 13178.26341, "trades": 42, "taker_buy_volume": 15483.76, "taker_buy_quote": 2616.75544}, {"ts": 1774217160000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 2932.76, "quote_volume": 495.63644, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774217220000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 35.85, "quote_volume": 6.05865, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774217280000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 588.23, "quote_volume": 99.9991, "trades": 1, "taker_buy_volume": 588.23, "taker_buy_quote": 99.9991}, {"ts": 1774217340000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 163523.04, "quote_volume": 27798.9168, "trades": 165, "taker_buy_volume": 129308.91, "taker_buy_quote": 21982.5147}, {"ts": 1774217400000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 10281.4, "quote_volume": 1747.838, "trades": 47, "taker_buy_volume": 1651.59, "taker_buy_quote": 280.7703}, {"ts": 1774217460000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 26364.49, "quote_volume": 4458.53998, "trades": 25, "taker_buy_volume": 2941.17, "taker_buy_quote": 499.9989}, {"ts": 1774217520000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 169104.61, "quote_volume": 28578.67909, "trades": 76, "taker_buy_volume": 131926.5, "taker_buy_quote": 22295.5785}, {"ts": 1774217580000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774217640000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774217700000, "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 118774.4, "quote_volume": 20072.80781, "trades": 106, "taker_buy_volume": 42765.45, "taker_buy_quote": 7227.36105}, {"ts": 1774217760000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 44.25, "quote_volume": 7.5225, "trades": 1, "taker_buy_volume": 44.25, "taker_buy_quote": 7.5225}, {"ts": 1774217820000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 126216.0, "quote_volume": 21456.72, "trades": 74, "taker_buy_volume": 109310.91, "taker_buy_quote": 18582.8547}, {"ts": 1774217880000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 6303.02, "quote_volume": 1071.55765, "trades": 21, "taker_buy_volume": 6027.53, "taker_buy_quote": 1024.72435}, {"ts": 1774217940000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 12754.73, "quote_volume": 2168.3041, "trades": 19, "taker_buy_volume": 117.31, "taker_buy_quote": 19.9427}, {"ts": 1774218000000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 36008.6, "quote_volume": 6121.42502, "trades": 27, "taker_buy_volume": 2632.91, "taker_buy_quote": 447.5947}, {"ts": 1774218060000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 50633.06, "quote_volume": 8607.66445, "trades": 21, "taker_buy_volume": 50633.06, "taker_buy_quote": 8607.66445}, {"ts": 1774218120000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 16255.95, "quote_volume": 2765.06157, "trades": 7, "taker_buy_volume": 1550.07, "taker_buy_quote": 265.06197}, {"ts": 1774218180000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 390.14, "quote_volume": 66.36779, "trades": 2, "taker_buy_volume": 43.99, "taker_buy_quote": 7.52229}, {"ts": 1774218240000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 43.99, "quote_volume": 7.52229, "trades": 1, "taker_buy_volume": 43.99, "taker_buy_quote": 7.52229}, {"ts": 1774218300000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 1665.19, "quote_volume": 284.29588, "trades": 3, "taker_buy_volume": 1213.58, "taker_buy_quote": 207.52218}, {"ts": 1774218360000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 43.99, "quote_volume": 7.52229, "trades": 1, "taker_buy_volume": 43.99, "taker_buy_quote": 7.52229}, {"ts": 1774218420000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 533.72, "quote_volume": 91.26612, "trades": 3, "taker_buy_volume": 533.72, "taker_buy_quote": 91.26612}, {"ts": 1774218480000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 270393.6, "quote_volume": 46237.34959, "trades": 160, "taker_buy_volume": 106325.87, "taker_buy_quote": 18181.76776}, {"ts": 1774218540000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 18286.23, "quote_volume": 3126.98906, "trades": 6, "taker_buy_volume": 43.73, "taker_buy_quote": 7.52156}, {"ts": 1774218600000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 13927.51, "quote_volume": 2394.36213, "trades": 5, "taker_buy_volume": 12757.92, "taker_buy_quote": 2194.36224}, {"ts": 1774218660000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 43.73, "quote_volume": 7.52156, "trades": 1, "taker_buy_volume": 43.73, "taker_buy_quote": 7.52156}, {"ts": 1774218720000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 43.73, "quote_volume": 7.52156, "trades": 1, "taker_buy_volume": 43.73, "taker_buy_quote": 7.52156}, {"ts": 1774218780000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 42123.95, "quote_volume": 7203.19545, "trades": 41, "taker_buy_volume": 29842.3, "taker_buy_quote": 5103.0333}, {"ts": 1774218840000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 43.73, "quote_volume": 7.52156, "trades": 1, "taker_buy_volume": 43.73, "taker_buy_quote": 7.52156}, {"ts": 1774218900000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 43.73, "quote_volume": 7.52156, "trades": 1, "taker_buy_volume": 43.73, "taker_buy_quote": 7.52156}, {"ts": 1774218960000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 61183.86, "quote_volume": 10462.44006, "trades": 72, "taker_buy_volume": 22172.97, "taker_buy_quote": 3791.57787}, {"ts": 1774219020000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 1847.29, "quote_volume": 315.93032, "trades": 3, "taker_buy_volume": 43.73, "taker_buy_quote": 7.52156}, {"ts": 1774219080000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 53.43, "quote_volume": 9.18026, "trades": 2, "taker_buy_volume": 43.73, "taker_buy_quote": 7.52156}, {"ts": 1774219140000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 43.73, "quote_volume": 7.52156, "trades": 1, "taker_buy_volume": 43.73, "taker_buy_quote": 7.52156}, {"ts": 1774219200000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 43.73, "quote_volume": 7.52156, "trades": 1, "taker_buy_volume": 43.73, "taker_buy_quote": 7.52156}, {"ts": 1774219260000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 43.73, "quote_volume": 7.52156, "trades": 1, "taker_buy_volume": 43.73, "taker_buy_quote": 7.52156}, {"ts": 1774219320000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 51.27, "quote_volume": 8.81844, "trades": 2, "taker_buy_volume": 51.27, "taker_buy_quote": 8.81844}, {"ts": 1774219380000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 417614.51, "quote_volume": 71412.08121, "trades": 176, "taker_buy_volume": 232175.48, "taker_buy_quote": 39702.00708}, {"ts": 1774219440000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 65401.93, "quote_volume": 11183.73003, "trades": 50, "taker_buy_volume": 12997.43, "taker_buy_quote": 2222.56053}, {"ts": 1774219500000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 16688.43, "quote_volume": 2853.76552, "trades": 16, "taker_buy_volume": 13755.15, "taker_buy_quote": 2352.17464}, {"ts": 1774219560000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 43.73, "quote_volume": 7.52156, "trades": 1, "taker_buy_volume": 43.73, "taker_buy_quote": 7.52156}, {"ts": 1774219620000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 43.73, "quote_volume": 7.52156, "trades": 1, "taker_buy_volume": 43.73, "taker_buy_quote": 7.52156}, {"ts": 1774219680000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 43.73, "quote_volume": 7.52156, "trades": 1, "taker_buy_volume": 43.73, "taker_buy_quote": 7.52156}, {"ts": 1774219740000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219800000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219860000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774219920000, "open": 0.172, "high": 0.173, "low": 0.171, "close": 0.171, "volume": 34742.11, "quote_volume": 5975.67392, "trades": 92, "taker_buy_volume": 17736.88, "taker_buy_quote": 3051.03396}, {"ts": 1774219980000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 117859.6, "quote_volume": 20271.38842, "trades": 229, "taker_buy_volume": 74706.1, "taker_buy_quote": 12849.4492}, {"ts": 1774220040000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1019.22, "quote_volume": 175.30584, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220100000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 71500.42, "quote_volume": 12298.27224, "trades": 50, "taker_buy_volume": 46694.48, "taker_buy_quote": 8031.65056}, {"ts": 1774220160000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220220000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 9423.52, "quote_volume": 1620.84544, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220280000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220340000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 5813.8, "quote_volume": 999.9736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220400000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220460000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 715.61, "quote_volume": 123.08492, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220520000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220580000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 54449.32, "quote_volume": 9419.73236, "trades": 62, "taker_buy_volume": 52544.67, "taker_buy_quote": 9090.22791}, {"ts": 1774220640000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 81330.41, "quote_volume": 14070.16093, "trades": 55, "taker_buy_volume": 9501.72, "taker_buy_quote": 1643.79756}, {"ts": 1774220700000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220760000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220820000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774220880000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 905.0, "quote_volume": 156.565, "trades": 1, "taker_buy_volume": 905.0, "taker_buy_quote": 156.565}, {"ts": 1774220940000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221000000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221060000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221120000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 58210.21, "quote_volume": 10085.94592, "trades": 52, "taker_buy_volume": 58210.21, "taker_buy_quote": 10085.94592}, {"ts": 1774221180000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 3319.1, "quote_volume": 575.66101, "trades": 5, "taker_buy_volume": 1456.71, "taker_buy_quote": 253.46754}, {"ts": 1774221240000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221300000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221360000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221420000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 1548.32, "quote_volume": 267.85936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221480000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221540000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 105156.66, "quote_volume": 18192.10218, "trades": 34, "taker_buy_volume": 38148.8, "taker_buy_quote": 6599.7424}, {"ts": 1774221600000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 4245.35, "quote_volume": 734.44555, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221660000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 19498.65, "quote_volume": 3373.26645, "trades": 55, "taker_buy_volume": 1955.82, "taker_buy_quote": 338.35686}, {"ts": 1774221720000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 29106.23, "quote_volume": 5035.37779, "trades": 25, "taker_buy_volume": 27502.56, "taker_buy_quote": 4757.94288}, {"ts": 1774221780000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221840000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221900000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774221960000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 11566.29, "quote_volume": 2000.96817, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222020000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 50683.63, "quote_volume": 8768.26799, "trades": 19, "taker_buy_volume": 50683.63, "taker_buy_quote": 8768.26799}, {"ts": 1774222080000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 1049.52, "quote_volume": 181.56696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222140000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 4427.85, "quote_volume": 766.01805, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222200000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 70.57, "quote_volume": 12.20861, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222260000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222320000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 112926.01, "quote_volume": 19536.19973, "trades": 25, "taker_buy_volume": 40169.97, "taker_buy_quote": 6949.40481}, {"ts": 1774222380000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 45509.91, "quote_volume": 7873.21443, "trades": 84, "taker_buy_volume": 3036.25, "taker_buy_quote": 525.27125}, {"ts": 1774222440000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 37510.49, "quote_volume": 6489.31477, "trades": 28, "taker_buy_volume": 7968.94, "taker_buy_quote": 1378.62662}, {"ts": 1774222500000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 22202.81, "quote_volume": 3841.05452, "trades": 49, "taker_buy_volume": 4448.81, "taker_buy_quote": 769.64413}, {"ts": 1774222560000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 988.05, "quote_volume": 170.7276, "trades": 8, "taker_buy_volume": 783.0, "taker_buy_quote": 135.459}, {"ts": 1774222620000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222680000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222740000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222800000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 495.28, "quote_volume": 85.18816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222860000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222920000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774222980000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223040000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223100000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 82.01, "quote_volume": 14.10572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223160000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223220000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 60.0, "quote_volume": 10.32, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223280000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 71872.5, "quote_volume": 12362.07, "trades": 77, "taker_buy_volume": 39212.75, "taker_buy_quote": 6744.593}, {"ts": 1774223340000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 30803.45, "quote_volume": 5298.1934, "trades": 41, "taker_buy_volume": 21994.55, "taker_buy_quote": 3783.0626}, {"ts": 1774223400000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1058.99, "quote_volume": 182.14628, "trades": 4, "taker_buy_volume": 1058.99, "taker_buy_quote": 182.14628}, {"ts": 1774223460000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223520000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223580000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223640000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223700000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223760000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223820000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223880000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 65.29, "quote_volume": 11.16459, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774223940000, "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": 1774224000000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 33258.13, "quote_volume": 5720.48155, "trades": 24, "taker_buy_volume": 33175.75, "taker_buy_quote": 5706.31219}, {"ts": 1774224060000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 9.38, "quote_volume": 1.61336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224120000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 163921.6, "quote_volume": 28194.5152, "trades": 80, "taker_buy_volume": 98689.97, "taker_buy_quote": 16974.67484}, {"ts": 1774224180000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 439.32, "quote_volume": 75.56304, "trades": 1, "taker_buy_volume": 439.32, "taker_buy_quote": 75.56304}, {"ts": 1774224240000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 366.47, "quote_volume": 63.03284, "trades": 1, "taker_buy_volume": 366.47, "taker_buy_quote": 63.03284}, {"ts": 1774224300000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224360000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224420000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224480000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 47450.97, "quote_volume": 8163.16217, "trades": 39, "taker_buy_volume": 36520.25, "taker_buy_quote": 6283.07833}, {"ts": 1774224540000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224600000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 7.72, "quote_volume": 1.32784, "trades": 1, "taker_buy_volume": 7.72, "taker_buy_quote": 1.32784}, {"ts": 1774224660000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 1125471.06, "quote_volume": 193580.92202, "trades": 552, "taker_buy_volume": 526848.58, "taker_buy_quote": 90617.95576}, {"ts": 1774224720000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 101617.57, "quote_volume": 17478.22204, "trades": 64, "taker_buy_volume": 50165.71, "taker_buy_quote": 8628.50212}, {"ts": 1774224780000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 896.19, "quote_volume": 154.52369, "trades": 2, "taker_buy_volume": 379.01, "taker_buy_quote": 65.56873}, {"ts": 1774224840000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 46382.9, "quote_volume": 7977.8588, "trades": 20, "taker_buy_volume": 1602.1, "taker_buy_quote": 275.5612}, {"ts": 1774224900000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774224960000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225020000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225080000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225140000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225200000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225260000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 534165.48, "quote_volume": 91878.33786, "trades": 241, "taker_buy_volume": 306796.07, "taker_buy_quote": 52770.79934}, {"ts": 1774225320000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225380000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 182689.48, "quote_volume": 31422.61355, "trades": 85, "taker_buy_volume": 69830.22, "taker_buy_quote": 12010.82083}, {"ts": 1774225440000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 178.85, "quote_volume": 30.7622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225500000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 20.21, "quote_volume": 3.49633, "trades": 1, "taker_buy_volume": 20.21, "taker_buy_quote": 3.49633}, {"ts": 1774225560000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 345.91, "quote_volume": 59.51419, "trades": 2, "taker_buy_volume": 17.67, "taker_buy_quote": 3.05691}, {"ts": 1774225620000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 7750.38, "quote_volume": 1333.06536, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225680000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 66065.41, "quote_volume": 11363.25052, "trades": 21, "taker_buy_volume": 66065.41, "taker_buy_quote": 11363.25052}, {"ts": 1774225740000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 89433.52, "quote_volume": 15382.56544, "trades": 43, "taker_buy_volume": 17821.99, "taker_buy_quote": 3065.38228}, {"ts": 1774225800000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 97428.36, "quote_volume": 16757.67792, "trades": 42, "taker_buy_volume": 46395.28, "taker_buy_quote": 7979.98816}, {"ts": 1774225860000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 24056.44, "quote_volume": 4137.70768, "trades": 12, "taker_buy_volume": 58.3, "taker_buy_quote": 10.0276}, {"ts": 1774225920000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774225980000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 58.83, "quote_volume": 10.11876, "trades": 1, "taker_buy_volume": 58.83, "taker_buy_quote": 10.11876}, {"ts": 1774226040000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 100920.02, "quote_volume": 17358.24344, "trades": 30, "taker_buy_volume": 100920.02, "taker_buy_quote": 17358.24344}, {"ts": 1774226100000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 26.9, "quote_volume": 4.6268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774226160000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 82783.1, "quote_volume": 14238.6932, "trades": 41, "taker_buy_volume": 33598.37, "taker_buy_quote": 5778.91964}, {"ts": 1774226220000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 217276.93, "quote_volume": 37371.63196, "trades": 100, "taker_buy_volume": 119327.85, "taker_buy_quote": 20524.3902}, {"ts": 1774226280000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 29.18, "quote_volume": 4.98978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774226340000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 5180.18, "quote_volume": 885.81078, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774226400000, "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": 1774226460000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 379.72, "quote_volume": 64.93212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774226520000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 16217.26, "quote_volume": 2789.36872, "trades": 36, "taker_buy_volume": 9156.13, "taker_buy_quote": 1574.85436}, {"ts": 1774226580000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 139375.25, "quote_volume": 23972.543, "trades": 73, "taker_buy_volume": 97896.7, "taker_buy_quote": 16838.2324}, {"ts": 1774226640000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774226700000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774226760000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774226820000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774226880000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 18124.11, "quote_volume": 3117.34692, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774226940000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 388.89, "quote_volume": 66.88908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227000000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 111673.78, "quote_volume": 19319.78912, "trades": 96, "taker_buy_volume": 65012.7, "taker_buy_quote": 11247.42228}, {"ts": 1774227060000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 73.18, "quote_volume": 12.66014, "trades": 2, "taker_buy_volume": 73.18, "taker_buy_quote": 12.66014}, {"ts": 1774227120000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227180000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227240000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227300000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 124041.57, "quote_volume": 21335.35004, "trades": 85, "taker_buy_volume": 46846.44, "taker_buy_quote": 8057.78768}, {"ts": 1774227360000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 1078.0, "quote_volume": 186.23431, "trades": 3, "taker_buy_volume": 818.31, "taker_buy_quote": 141.56763}, {"ts": 1774227420000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227480000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 75923.91, "quote_volume": 13134.83643, "trades": 52, "taker_buy_volume": 35130.69, "taker_buy_quote": 6077.60937}, {"ts": 1774227540000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227600000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227660000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 174666.1, "quote_volume": 30043.63216, "trades": 42, "taker_buy_volume": 43764.34, "taker_buy_quote": 7528.52944}, {"ts": 1774227720000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227780000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227840000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 52388.5, "quote_volume": 9062.7145, "trades": 60, "taker_buy_volume": 45333.03, "taker_buy_quote": 7842.61419}, {"ts": 1774227900000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774227960000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 43952.15, "quote_volume": 7603.92195, "trades": 14, "taker_buy_volume": 43952.15, "taker_buy_quote": 7603.92195}, {"ts": 1774228020000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228080000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228140000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 70804.36, "quote_volume": 12319.95864, "trades": 48, "taker_buy_volume": 61898.02, "taker_buy_quote": 10770.25548}, {"ts": 1774228200000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228260000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 117.03, "quote_volume": 20.26052, "trades": 4, "taker_buy_volume": 14.33, "taker_buy_quote": 2.49342}, {"ts": 1774228320000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228380000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 146.14, "quote_volume": 25.29482, "trades": 2, "taker_buy_volume": 12.6, "taker_buy_quote": 2.1924}, {"ts": 1774228440000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228500000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 13004.37, "quote_volume": 2266.48245, "trades": 37, "taker_buy_volume": 12491.01, "taker_buy_quote": 2177.15781}, {"ts": 1774228560000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 34.39, "quote_volume": 5.98386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228620000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228680000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228740000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 68.76, "quote_volume": 12.033, "trades": 1, "taker_buy_volume": 68.76, "taker_buy_quote": 12.033}, {"ts": 1774228800000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228860000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 761.55, "quote_volume": 132.5097, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228920000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774228980000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 8713.29, "quote_volume": 1524.82575, "trades": 1, "taker_buy_volume": 8713.29, "taker_buy_quote": 1524.82575}, {"ts": 1774229040000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2510.68, "quote_volume": 439.369, "trades": 1, "taker_buy_volume": 2510.68, "taker_buy_quote": 439.369}, {"ts": 1774229100000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 461.35, "quote_volume": 80.2749, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229160000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229220000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229280000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229340000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 103.47, "quote_volume": 18.10725, "trades": 1, "taker_buy_volume": 103.47, "taker_buy_quote": 18.10725}, {"ts": 1774229400000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 46585.54, "quote_volume": 8105.88396, "trades": 26, "taker_buy_volume": 2377.06, "taker_buy_quote": 413.60844}, {"ts": 1774229460000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 72173.59, "quote_volume": 12558.22393, "trades": 69, "taker_buy_volume": 16914.18, "taker_buy_quote": 2943.08659}, {"ts": 1774229520000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 37102.67, "quote_volume": 6492.45855, "trades": 30, "taker_buy_volume": 36989.31, "taker_buy_quote": 6472.73391}, {"ts": 1774229580000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 57.3, "quote_volume": 9.9702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229640000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 141464.22, "quote_volume": 24614.77428, "trades": 101, "taker_buy_volume": 58206.14, "taker_buy_quote": 10127.86836}, {"ts": 1774229700000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229760000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 15.08, "quote_volume": 2.62392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229820000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 45.71, "quote_volume": 7.99925, "trades": 1, "taker_buy_volume": 45.71, "taker_buy_quote": 7.99925}, {"ts": 1774229880000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774229940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1142.85, "quote_volume": 199.99875, "trades": 2, "taker_buy_volume": 1142.85, "taker_buy_quote": 199.99875}, {"ts": 1774230000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230060000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230120000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230180000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1142.85, "quote_volume": 199.99875, "trades": 1, "taker_buy_volume": 1142.85, "taker_buy_quote": 199.99875}, {"ts": 1774230240000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 6890.35, "quote_volume": 1205.81125, "trades": 4, "taker_buy_volume": 6890.35, "taker_buy_quote": 1205.81125}, {"ts": 1774230300000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230360000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230420000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 67463.91, "quote_volume": 11806.18425, "trades": 55, "taker_buy_volume": 43613.48, "taker_buy_quote": 7632.359}, {"ts": 1774230480000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 5.71, "quote_volume": 0.99925, "trades": 1, "taker_buy_volume": 5.71, "taker_buy_quote": 0.99925}, {"ts": 1774230540000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230600000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230660000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230720000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 17.15, "quote_volume": 3.00125, "trades": 1, "taker_buy_volume": 17.15, "taker_buy_quote": 3.00125}, {"ts": 1774230780000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774230840000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 51.42, "quote_volume": 8.9985, "trades": 1, "taker_buy_volume": 51.42, "taker_buy_quote": 8.9985}, {"ts": 1774230900000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 597.67, "quote_volume": 104.18996, "trades": 2, "taker_buy_volume": 195.38, "taker_buy_quote": 34.1915}, {"ts": 1774230960000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231020000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 77769.88, "quote_volume": 13531.95912, "trades": 26, "taker_buy_volume": 40396.07, "taker_buy_quote": 7028.91618}, {"ts": 1774231080000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231140000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 57.14, "quote_volume": 9.9995, "trades": 1, "taker_buy_volume": 57.14, "taker_buy_quote": 9.9995}, {"ts": 1774231200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 65.93, "quote_volume": 11.53775, "trades": 1, "taker_buy_volume": 65.93, "taker_buy_quote": 11.53775}, {"ts": 1774231260000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 283.37, "quote_volume": 49.58975, "trades": 1, "taker_buy_volume": 283.37, "taker_buy_quote": 49.58975}, {"ts": 1774231320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231380000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1066.15, "quote_volume": 185.5101, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231440000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 68696.55, "quote_volume": 11953.1997, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231500000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 287.0, "quote_volume": 49.938, "trades": 1, "taker_buy_volume": 287.0, "taker_buy_quote": 49.938}, {"ts": 1774231560000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 208512.41, "quote_volume": 36281.15934, "trades": 79, "taker_buy_volume": 153289.19, "taker_buy_quote": 26672.31906}, {"ts": 1774231620000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 21217.69, "quote_volume": 3691.87806, "trades": 9, "taker_buy_volume": 21217.69, "taker_buy_quote": 3691.87806}, {"ts": 1774231680000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231740000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 114461.39, "quote_volume": 19916.28186, "trades": 47, "taker_buy_volume": 58553.06, "taker_buy_quote": 10188.23244}, {"ts": 1774231800000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 71197.1, "quote_volume": 12382.48047, "trades": 54, "taker_buy_volume": 12723.8, "taker_buy_quote": 2213.9412}, {"ts": 1774231860000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231920000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774231980000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232040000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232100000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 60.81, "quote_volume": 10.58094, "trades": 1, "taker_buy_volume": 60.81, "taker_buy_quote": 10.58094}, {"ts": 1774232160000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232220000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232280000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232340000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232400000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232460000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 137091.36, "quote_volume": 23853.89664, "trades": 46, "taker_buy_volume": 73046.6, "taker_buy_quote": 12710.1084}, {"ts": 1774232520000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232580000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 44118.05, "quote_volume": 7676.5407, "trades": 17, "taker_buy_volume": 44118.05, "taker_buy_quote": 7676.5407}, {"ts": 1774232640000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 72649.67, "quote_volume": 12641.04258, "trades": 41, "taker_buy_volume": 29827.21, "taker_buy_quote": 5189.93454}, {"ts": 1774232700000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774232760000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 99754.94, "quote_volume": 17457.88528, "trades": 78, "taker_buy_volume": 49603.27, "taker_buy_quote": 8681.34303}, {"ts": 1774232820000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 57659.8, "quote_volume": 10090.465, "trades": 49, "taker_buy_volume": 6883.35, "taker_buy_quote": 1204.58625}, {"ts": 1774232880000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 57.3, "quote_volume": 10.0275, "trades": 1, "taker_buy_volume": 57.3, "taker_buy_quote": 10.0275}, {"ts": 1774232940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 49727.22, "quote_volume": 8702.2635, "trades": 22, "taker_buy_volume": 49727.22, "taker_buy_quote": 8702.2635}, {"ts": 1774233000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233060000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233120000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233180000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233240000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 153.88, "quote_volume": 26.929, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233300000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 111170.15, "quote_volume": 19565.9464, "trades": 76, "taker_buy_volume": 91519.99, "taker_buy_quote": 16107.51824}, {"ts": 1774233360000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 11.34, "quote_volume": 1.99584, "trades": 1, "taker_buy_volume": 11.34, "taker_buy_quote": 1.99584}, {"ts": 1774233420000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233480000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233540000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233600000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233660000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233720000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233780000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233840000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774233900000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 56428.38, "quote_volume": 9874.9665, "trades": 28, "taker_buy_volume": 2914.28, "taker_buy_quote": 509.999}, {"ts": 1774233960000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234020000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 1969.22, "quote_volume": 343.4108, "trades": 5, "taker_buy_volume": 766.52, "taker_buy_quote": 134.141}, {"ts": 1774234080000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234140000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234260000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234320000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 689.45, "quote_volume": 119.9643, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234380000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234440000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234500000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234560000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 380.33, "quote_volume": 66.55775, "trades": 1, "taker_buy_volume": 380.33, "taker_buy_quote": 66.55775}, {"ts": 1774234620000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234680000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 488.58, "quote_volume": 85.01292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234740000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234800000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1229.47, "quote_volume": 213.92778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774234860000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 55976.54, "quote_volume": 9796.63427, "trades": 44, "taker_buy_volume": 55976.54, "taker_buy_quote": 9796.63427}, {"ts": 1774234920000, "open": 0.175, "high": 0.177, "low": 0.175, "close": 0.176, "volume": 26972.52, "quote_volume": 4762.84735, "trades": 47, "taker_buy_volume": 26281.84, "taker_buy_quote": 4641.34327}, {"ts": 1774234980000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 23695.14, "quote_volume": 4188.11708, "trades": 3, "taker_buy_volume": 17772.44, "taker_buy_quote": 3145.72188}, {"ts": 1774235040000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 79790.79, "quote_volume": 14043.17904, "trades": 29, "taker_buy_volume": 1793.81, "taker_buy_quote": 315.71056}, {"ts": 1774235100000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 715.32, "quote_volume": 125.4077, "trades": 4, "taker_buy_volume": 226.7, "taker_buy_quote": 39.8992}, {"ts": 1774235160000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235220000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 109983.46, "quote_volume": 19357.08896, "trades": 67, "taker_buy_volume": 56967.91, "taker_buy_quote": 10026.35216}, {"ts": 1774235280000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 111720.15, "quote_volume": 19662.7464, "trades": 79, "taker_buy_volume": 62313.69, "taker_buy_quote": 10967.20944}, {"ts": 1774235340000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 422.05, "quote_volume": 73.88133, "trades": 2, "taker_buy_volume": 22.58, "taker_buy_quote": 3.97408}, {"ts": 1774235400000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235460000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235520000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 292.0, "quote_volume": 51.392, "trades": 3, "taker_buy_volume": 292.0, "taker_buy_quote": 51.392}, {"ts": 1774235580000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235640000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774235700000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 23.64, "quote_volume": 4.16064, "trades": 1, "taker_buy_volume": 23.64, "taker_buy_quote": 4.16064}, {"ts": 1774235760000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 339.6, "quote_volume": 59.7696, "trades": 3, "taker_buy_volume": 339.6, "taker_buy_quote": 59.7696}, {"ts": 1774235820000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 73517.54, "quote_volume": 12865.5886, "trades": 6, "taker_buy_volume": 19.1, "taker_buy_quote": 3.3616}, {"ts": 1774235880000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 29.24, "quote_volume": 5.13686, "trades": 2, "taker_buy_volume": 19.86, "taker_buy_quote": 3.49536}, {"ts": 1774235940000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236000000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236060000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236120000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 102.27, "quote_volume": 17.99952, "trades": 1, "taker_buy_volume": 102.27, "taker_buy_quote": 17.99952}, {"ts": 1774236180000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236240000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236300000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236360000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236420000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236480000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236540000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236600000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236660000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236720000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236780000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774236840000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 118.07, "quote_volume": 20.67971, "trades": 3, "taker_buy_volume": 17.46, "taker_buy_quote": 3.07296}, {"ts": 1774236900000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 15.35, "quote_volume": 2.7016, "trades": 1, "taker_buy_volume": 15.35, "taker_buy_quote": 2.7016}, {"ts": 1774236960000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 277.05, "quote_volume": 48.7608, "trades": 2, "taker_buy_volume": 277.05, "taker_buy_quote": 48.7608}, {"ts": 1774237020000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 538.67, "quote_volume": 94.26725, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237080000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237140000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237260000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237320000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 7362.38, "quote_volume": 1292.87798, "trades": 13, "taker_buy_volume": 4461.48, "taker_buy_quote": 785.22048}, {"ts": 1774237380000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 518.21, "quote_volume": 91.20496, "trades": 1, "taker_buy_volume": 518.21, "taker_buy_quote": 91.20496}, {"ts": 1774237440000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 4090.12, "quote_volume": 719.86112, "trades": 14, "taker_buy_volume": 4090.12, "taker_buy_quote": 719.86112}, {"ts": 1774237500000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237560000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 30097.13, "quote_volume": 5297.33581, "trades": 58, "taker_buy_volume": 30097.13, "taker_buy_quote": 5297.33581}, {"ts": 1774237620000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 230.15, "quote_volume": 40.5064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237680000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 58.17, "quote_volume": 10.23792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237740000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237800000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237860000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237920000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774237980000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 62.5, "quote_volume": 11.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238040000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 55978.96, "quote_volume": 9852.08244, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238100000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238160000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238220000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238280000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238340000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 100.0, "quote_volume": 17.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238400000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1158.39, "quote_volume": 203.87664, "trades": 3, "taker_buy_volume": 1158.39, "taker_buy_quote": 203.87664}, {"ts": 1774238460000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238520000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238580000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 167.59, "quote_volume": 29.32825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238640000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238700000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238760000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238820000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238880000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774238940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239060000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 381.98, "quote_volume": 67.22848, "trades": 1, "taker_buy_volume": 381.98, "taker_buy_quote": 67.22848}, {"ts": 1774239120000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 993.49, "quote_volume": 173.87327, "trades": 4, "taker_buy_volume": 12.52, "taker_buy_quote": 2.20352}, {"ts": 1774239180000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239240000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239300000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239360000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239420000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 86.56, "quote_volume": 15.23456, "trades": 1, "taker_buy_volume": 86.56, "taker_buy_quote": 15.23456}, {"ts": 1774239480000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 6.6, "quote_volume": 1.1616, "trades": 1, "taker_buy_volume": 6.6, "taker_buy_quote": 1.1616}, {"ts": 1774239540000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 5.81, "quote_volume": 1.02256, "trades": 1, "taker_buy_volume": 5.81, "taker_buy_quote": 1.02256}, {"ts": 1774239600000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239660000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239720000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239780000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239840000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239900000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774239960000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240020000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240080000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 7.68, "quote_volume": 1.35168, "trades": 1, "taker_buy_volume": 7.68, "taker_buy_quote": 1.35168}, {"ts": 1774240140000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 34102.35, "quote_volume": 6002.2136, "trades": 19, "taker_buy_volume": 34102.35, "taker_buy_quote": 6002.2136}, {"ts": 1774240200000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 62.75, "quote_volume": 11.044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240260000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240320000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240380000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240440000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240500000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 299.7, "quote_volume": 52.7472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240620000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 978.91, "quote_volume": 172.28816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240680000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 51.12, "quote_volume": 9.04824, "trades": 1, "taker_buy_volume": 51.12, "taker_buy_quote": 9.04824}, {"ts": 1774240740000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240800000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 3017.21, "quote_volume": 534.04617, "trades": 2, "taker_buy_volume": 3017.21, "taker_buy_quote": 534.04617}, {"ts": 1774240860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774240980000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 409.04, "quote_volume": 71.99104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241040000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241160000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 60.28, "quote_volume": 10.60928, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241220000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 282.23, "quote_volume": 49.67248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241280000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 37.12, "quote_volume": 6.57024, "trades": 1, "taker_buy_volume": 37.12, "taker_buy_quote": 6.57024}, {"ts": 1774241340000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 51.06, "quote_volume": 8.98656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241400000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241460000, "open": 0.177, "high": 0.178, "low": 0.176, "close": 0.177, "volume": 22575.59, "quote_volume": 3995.89593, "trades": 56, "taker_buy_volume": 21027.02, "taker_buy_quote": 3721.81191}, {"ts": 1774241520000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241580000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 465.23, "quote_volume": 82.68469, "trades": 13, "taker_buy_volume": 338.98, "taker_buy_quote": 60.33844}, {"ts": 1774241640000, "open": 0.178, "high": 0.179, "low": 0.177, "close": 0.178, "volume": 12959.06, "quote_volume": 2303.52158, "trades": 45, "taker_buy_volume": 9660.95, "taker_buy_quote": 1719.70497}, {"ts": 1774241700000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 121082.97, "quote_volume": 21552.8906, "trades": 60, "taker_buy_volume": 64970.99, "taker_buy_quote": 11564.95816}, {"ts": 1774241760000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 89.0, "quote_volume": 15.842, "trades": 1, "taker_buy_volume": 89.0, "taker_buy_quote": 15.842}, {"ts": 1774241820000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 3469.93, "quote_volume": 614.25771, "trades": 3, "taker_buy_volume": 80.1, "taker_buy_quote": 14.2578}, {"ts": 1774241880000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 43.25, "quote_volume": 7.65525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774241940000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 220708.48, "quote_volume": 39286.30944, "trades": 105, "taker_buy_volume": 166721.69, "taker_buy_quote": 29676.66082}, {"ts": 1774242000000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 121524.32, "quote_volume": 21631.32896, "trades": 90, "taker_buy_volume": 95260.27, "taker_buy_quote": 16956.32806}, {"ts": 1774242060000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 87217.02, "quote_volume": 15527.43856, "trades": 93, "taker_buy_volume": 44876.07, "taker_buy_quote": 7990.74946}, {"ts": 1774242120000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 136.87, "quote_volume": 24.39637, "trades": 2, "taker_buy_volume": 33.51, "taker_buy_quote": 5.99829}, {"ts": 1774242180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242300000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 112417.6, "quote_volume": 20010.75416, "trades": 30, "taker_buy_volume": 3467.3, "taker_buy_quote": 617.60076}, {"ts": 1774242360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 28110.5, "quote_volume": 5003.669, "trades": 22, "taker_buy_volume": 28110.5, "taker_buy_quote": 5003.669}, {"ts": 1774242420000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 696.01, "quote_volume": 123.19377, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242480000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242540000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242600000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 8612.11, "quote_volume": 1524.34347, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242660000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242720000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242780000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2809.0, "quote_volume": 500.002, "trades": 6, "taker_buy_volume": 2809.0, "taker_buy_quote": 500.002}, {"ts": 1774242840000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 25967.61, "quote_volume": 4625.04358, "trades": 15, "taker_buy_volume": 25967.61, "taker_buy_quote": 4625.04358}, {"ts": 1774242900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774242960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243020000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 48108.12, "quote_volume": 8563.24536, "trades": 51, "taker_buy_volume": 4498.25, "taker_buy_quote": 800.6885}, {"ts": 1774243080000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243140000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243200000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243260000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243320000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243380000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243440000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1643.62, "quote_volume": 290.92074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243500000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243560000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243620000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243680000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243740000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 563.02, "quote_volume": 99.65454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243800000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 182048.97, "quote_volume": 32222.73447, "trades": 122, "taker_buy_volume": 91735.51, "taker_buy_quote": 16237.25205}, {"ts": 1774243860000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 14453.2, "quote_volume": 2558.15965, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774243920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 7.53, "quote_volume": 1.33281, "trades": 1, "taker_buy_volume": 7.53, "taker_buy_quote": 1.33281}, {"ts": 1774243980000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 26302.12, "quote_volume": 4655.47524, "trades": 23, "taker_buy_volume": 26302.12, "taker_buy_quote": 4655.47524}, {"ts": 1774244040000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 79495.54, "quote_volume": 14070.71058, "trades": 32, "taker_buy_volume": 13888.18, "taker_buy_quote": 2458.20786}, {"ts": 1774244100000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 123471.57, "quote_volume": 21854.46789, "trades": 80, "taker_buy_volume": 26743.26, "taker_buy_quote": 4733.55702}, {"ts": 1774244160000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 14920.37, "quote_volume": 2640.90549, "trades": 21, "taker_buy_volume": 14920.37, "taker_buy_quote": 2640.90549}, {"ts": 1774244220000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244280000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 573.73, "quote_volume": 102.112, "trades": 2, "taker_buy_volume": 561.79, "taker_buy_quote": 99.99862}, {"ts": 1774244340000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244400000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 35304.89, "quote_volume": 6249.38565, "trades": 69, "taker_buy_volume": 6409.97, "taker_buy_quote": 1134.98481}, {"ts": 1774244460000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 133405.64, "quote_volume": 23612.79828, "trades": 54, "taker_buy_volume": 64603.71, "taker_buy_quote": 11434.85667}, {"ts": 1774244520000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244580000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 28.08, "quote_volume": 4.99824, "trades": 1, "taker_buy_volume": 28.08, "taker_buy_quote": 4.99824}, {"ts": 1774244640000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 220.44, "quote_volume": 39.21732, "trades": 2, "taker_buy_volume": 199.44, "taker_buy_quote": 35.50032}, {"ts": 1774244700000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244760000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244820000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244880000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 2898.34, "quote_volume": 513.00618, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774244940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 19.36, "quote_volume": 3.42672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245000000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 56.33, "quote_volume": 9.97041, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245060000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 51.96, "quote_volume": 9.19692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245120000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 7040.23, "quote_volume": 1246.12071, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245180000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245240000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245300000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 317544.27, "quote_volume": 56522.88006, "trades": 94, "taker_buy_volume": 158379.41, "taker_buy_quote": 28191.53498}, {"ts": 1774245420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 139.66, "quote_volume": 24.99914, "trades": 1, "taker_buy_volume": 139.66, "taker_buy_quote": 24.99914}, {"ts": 1774245480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 802.49, "quote_volume": 143.64571, "trades": 2, "taker_buy_volume": 802.49, "taker_buy_quote": 143.64571}, {"ts": 1774245540000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 344.08, "quote_volume": 61.24624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245600000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 33466.1, "quote_volume": 5957.02557, "trades": 39, "taker_buy_volume": 24093.48, "taker_buy_quote": 4288.69921}, {"ts": 1774245660000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 20589.42, "quote_volume": 3644.32734, "trades": 31, "taker_buy_volume": 4347.01, "taker_buy_quote": 769.42077}, {"ts": 1774245720000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245780000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 531.42, "quote_volume": 93.52992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245840000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 852.27, "quote_volume": 149.99952, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245900000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2395.54, "quote_volume": 421.61504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774245960000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 395.32, "quote_volume": 69.97164, "trades": 2, "taker_buy_volume": 395.32, "taker_buy_quote": 69.97164}, {"ts": 1774246020000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 497.34, "quote_volume": 88.02918, "trades": 2, "taker_buy_volume": 497.34, "taker_buy_quote": 88.02918}, {"ts": 1774246080000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 19444.33, "quote_volume": 3441.64641, "trades": 40, "taker_buy_volume": 13963.27, "taker_buy_quote": 2471.49879}, {"ts": 1774246140000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 32449.38, "quote_volume": 5743.54026, "trades": 34, "taker_buy_volume": 26177.34, "taker_buy_quote": 4633.38918}, {"ts": 1774246200000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 6143.01, "quote_volume": 1087.31277, "trades": 13, "taker_buy_volume": 5508.28, "taker_buy_quote": 974.96556}, {"ts": 1774246260000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 19251.5, "quote_volume": 3407.5155, "trades": 15, "taker_buy_volume": 2662.16, "taker_buy_quote": 471.20232}, {"ts": 1774246320000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 162.12, "quote_volume": 28.69524, "trades": 1, "taker_buy_volume": 162.12, "taker_buy_quote": 28.69524}, {"ts": 1774246380000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 385.42, "quote_volume": 67.83392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246440000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 309.55, "quote_volume": 54.49609, "trades": 2, "taker_buy_volume": 15.29, "taker_buy_quote": 2.70633}, {"ts": 1774246500000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 3840.66, "quote_volume": 679.79682, "trades": 1, "taker_buy_volume": 3840.66, "taker_buy_quote": 679.79682}, {"ts": 1774246560000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246620000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246680000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 16.09, "quote_volume": 2.83184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774246740000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 64.71, "quote_volume": 11.45367, "trades": 1, "taker_buy_volume": 64.71, "taker_buy_quote": 11.45367}, {"ts": 1774246800000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1329.71, "quote_volume": 235.35867, "trades": 1, "taker_buy_volume": 1329.71, "taker_buy_quote": 235.35867}, {"ts": 1774246860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 11.59, "quote_volume": 2.05143, "trades": 1, "taker_buy_volume": 11.59, "taker_buy_quote": 2.05143}, {"ts": 1774246920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1003.3, "quote_volume": 177.5841, "trades": 1, "taker_buy_volume": 1003.3, "taker_buy_quote": 177.5841}, {"ts": 1774246980000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1162.54, "quote_volume": 205.76958, "trades": 2, "taker_buy_volume": 1162.54, "taker_buy_quote": 205.76958}, {"ts": 1774247040000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 232060.11, "quote_volume": 41075.13747, "trades": 68, "taker_buy_volume": 96736.67, "taker_buy_quote": 17122.88859}, {"ts": 1774247100000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1909.6, "quote_volume": 337.9992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247160000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247220000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247280000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247340000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 6788.13, "quote_volume": 1207.59307, "trades": 5, "taker_buy_volume": 6094.06, "taker_buy_quote": 1084.74268}, {"ts": 1774247400000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 65340.02, "quote_volume": 11565.24878, "trades": 32, "taker_buy_volume": 18807.06, "taker_buy_quote": 3328.91486}, {"ts": 1774247460000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 112.99, "quote_volume": 20.11222, "trades": 1, "taker_buy_volume": 112.99, "taker_buy_quote": 20.11222}, {"ts": 1774247520000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 27212.66, "quote_volume": 4816.64082, "trades": 26, "taker_buy_volume": 10553.89, "taker_buy_quote": 1868.03853}, {"ts": 1774247580000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 67444.63, "quote_volume": 11937.69951, "trades": 46, "taker_buy_volume": 26363.22, "taker_buy_quote": 4666.28994}, {"ts": 1774247640000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 23674.49, "quote_volume": 4190.55139, "trades": 18, "taker_buy_volume": 23674.49, "taker_buy_quote": 4190.55139}, {"ts": 1774247700000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247760000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247820000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 58613.14, "quote_volume": 10374.58146, "trades": 20, "taker_buy_volume": 35846.61, "taker_buy_quote": 6344.90565}, {"ts": 1774247880000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774247940000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 1355.33, "quote_volume": 239.62802, "trades": 4, "taker_buy_volume": 1089.94, "taker_buy_quote": 192.91938}, {"ts": 1774248000000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 289650.67, "quote_volume": 51268.2103, "trades": 64, "taker_buy_volume": 138632.4, "taker_buy_quote": 24537.97651}, {"ts": 1774248060000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 11385.13, "quote_volume": 2016.29795, "trades": 8, "taker_buy_volume": 1129.94, "taker_buy_quote": 201.12932}, {"ts": 1774248120000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 114854.17, "quote_volume": 20329.18809, "trades": 75, "taker_buy_volume": 74174.58, "taker_buy_quote": 13128.90066}, {"ts": 1774248180000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 7196.17, "quote_volume": 1266.52592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774248240000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 1186.43, "quote_volume": 208.86817, "trades": 2, "taker_buy_volume": 56.49, "taker_buy_quote": 9.99873}, {"ts": 1774248300000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 254698.33, "quote_volume": 44827.60361, "trades": 190, "taker_buy_volume": 68085.56, "taker_buy_quote": 11983.75609}, {"ts": 1774248360000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 22318.24, "quote_volume": 3928.01024, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774248420000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774248480000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 78936.21, "quote_volume": 13892.79295, "trades": 79, "taker_buy_volume": 57795.53, "taker_buy_quote": 10172.03327}, {"ts": 1774248540000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 55042.48, "quote_volume": 9687.47648, "trades": 38, "taker_buy_volume": 40490.96, "taker_buy_quote": 7126.40896}, {"ts": 1774248600000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 156659.64, "quote_volume": 27572.09664, "trades": 64, "taker_buy_volume": 114851.92, "taker_buy_quote": 20213.93792}, {"ts": 1774248660000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 384.1, "quote_volume": 67.6016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774248720000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 592.82, "quote_volume": 104.33632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774248780000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774248840000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774248900000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1292.61, "quote_volume": 228.79197, "trades": 1, "taker_buy_volume": 1292.61, "taker_buy_quote": 228.79197}, {"ts": 1774248960000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 587.64, "quote_volume": 103.42464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249020000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249080000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 209.42, "quote_volume": 36.85792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249140000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249200000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 65.13, "quote_volume": 11.52801, "trades": 1, "taker_buy_volume": 65.13, "taker_buy_quote": 11.52801}, {"ts": 1774249260000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 395.92, "quote_volume": 69.68192, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249320000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 7513.41, "quote_volume": 1320.27028, "trades": 45, "taker_buy_volume": 28.4, "taker_buy_quote": 4.9984}, {"ts": 1774249380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 100.51, "quote_volume": 17.58925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249500000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 82173.59, "quote_volume": 14379.75894, "trades": 39, "taker_buy_volume": 2942.85, "taker_buy_quote": 514.99875}, {"ts": 1774249560000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 85.71, "quote_volume": 14.99925, "trades": 1, "taker_buy_volume": 85.71, "taker_buy_quote": 14.99925}, {"ts": 1774249620000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 94582.04, "quote_volume": 16551.857, "trades": 26, "taker_buy_volume": 93123.33, "taker_buy_quote": 16296.58275}, {"ts": 1774249680000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 40.04, "quote_volume": 7.007, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249740000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2654.49, "quote_volume": 464.53575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249800000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 17.04, "quote_volume": 2.99904, "trades": 1, "taker_buy_volume": 17.04, "taker_buy_quote": 2.99904}, {"ts": 1774249860000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249920000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774249980000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 18832.47, "quote_volume": 3298.62393, "trades": 4, "taker_buy_volume": 2941.68, "taker_buy_quote": 517.73568}, {"ts": 1774250040000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 93.79, "quote_volume": 16.41325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774250100000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 84203.94, "quote_volume": 14735.6895, "trades": 90, "taker_buy_volume": 20749.88, "taker_buy_quote": 3631.229}, {"ts": 1774250160000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 85.71, "quote_volume": 14.99925, "trades": 1, "taker_buy_volume": 85.71, "taker_buy_quote": 14.99925}, {"ts": 1774250220000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 158135.84, "quote_volume": 27673.772, "trades": 76, "taker_buy_volume": 120278.65, "taker_buy_quote": 21048.76375}, {"ts": 1774250280000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 192494.36, "quote_volume": 33494.10435, "trades": 48, "taker_buy_volume": 85.71, "taker_buy_quote": 14.99925}, {"ts": 1774250340000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 117.7, "quote_volume": 20.4798, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774250400000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 28.73, "quote_volume": 4.99902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774250460000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 61833.71, "quote_volume": 10759.06554, "trades": 79, "taker_buy_volume": 7593.5, "taker_buy_quote": 1321.269}, {"ts": 1774250520000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 12600.57, "quote_volume": 2192.49918, "trades": 3, "taker_buy_volume": 12600.57, "taker_buy_quote": 2192.49918}, {"ts": 1774250580000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774250640000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 200.96, "quote_volume": 34.76608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774250700000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 205.63, "quote_volume": 35.77962, "trades": 4, "taker_buy_volume": 205.63, "taker_buy_quote": 35.77962}, {"ts": 1774250760000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774250820000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774250880000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 31065.54, "quote_volume": 5405.40396, "trades": 32, "taker_buy_volume": 31065.54, "taker_buy_quote": 5405.40396}, {"ts": 1774250940000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 4517.98, "quote_volume": 786.12852, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774251000000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 44908.11, "quote_volume": 7813.94662, "trades": 20, "taker_buy_volume": 1986.71, "taker_buy_quote": 345.68754}, {"ts": 1774251060000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 41550.62, "quote_volume": 7229.80788, "trades": 21, "taker_buy_volume": 41550.62, "taker_buy_quote": 7229.80788}, {"ts": 1774251120000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 64537.71, "quote_volume": 11229.56154, "trades": 131, "taker_buy_volume": 48201.91, "taker_buy_quote": 8387.13234}, {"ts": 1774251180000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 6686.81, "quote_volume": 1163.50494, "trades": 17, "taker_buy_volume": 6686.81, "taker_buy_quote": 1163.50494}, {"ts": 1774251240000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 30.26, "quote_volume": 5.26524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774251300000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1315.59, "quote_volume": 230.22825, "trades": 2, "taker_buy_volume": 1315.59, "taker_buy_quote": 230.22825}, {"ts": 1774251360000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 5119.29, "quote_volume": 895.87575, "trades": 2, "taker_buy_volume": 5119.29, "taker_buy_quote": 895.87575}, {"ts": 1774251420000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2000.0, "quote_volume": 350.0, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 350.0}, {"ts": 1774251480000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1187.02, "quote_volume": 207.7285, "trades": 2, "taker_buy_volume": 1187.02, "taker_buy_quote": 207.7285}, {"ts": 1774251540000, "open": 0.175, "high": 0.176, "low": 0.174, "close": 0.176, "volume": 107501.59, "quote_volume": 18813.18654, "trades": 124, "taker_buy_volume": 83088.05, "taker_buy_quote": 14540.89495}, {"ts": 1774251600000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774251660000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774251720000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 87448.88, "quote_volume": 15303.554, "trades": 29, "taker_buy_volume": 36703.32, "taker_buy_quote": 6423.081}, {"ts": 1774251780000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774251840000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 60958.74, "quote_volume": 10667.7795, "trades": 32, "taker_buy_volume": 27760.96, "taker_buy_quote": 4858.168}, {"ts": 1774251900000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 169060.35, "quote_volume": 29585.56125, "trades": 93, "taker_buy_volume": 93615.52, "taker_buy_quote": 16382.716}, {"ts": 1774251960000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 48711.73, "quote_volume": 8524.55275, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252020000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 266.72, "quote_volume": 46.40928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252080000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252140000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252200000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 331.24, "quote_volume": 57.93576, "trades": 2, "taker_buy_volume": 300.0, "taker_buy_quote": 52.5}, {"ts": 1774252260000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 6446.16, "quote_volume": 1128.078, "trades": 1, "taker_buy_volume": 6446.16, "taker_buy_quote": 1128.078}, {"ts": 1774252440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252500000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 33.15, "quote_volume": 5.7681, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252560000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252620000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 155049.02, "quote_volume": 26988.85294, "trades": 71, "taker_buy_volume": 75131.83, "taker_buy_quote": 13083.26188}, {"ts": 1774252680000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 229152.42, "quote_volume": 39872.32108, "trades": 80, "taker_buy_volume": 90131.1, "taker_buy_quote": 15682.8114}, {"ts": 1774252740000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 261.44, "quote_volume": 45.49056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252800000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 221874.44, "quote_volume": 38606.15256, "trades": 74, "taker_buy_volume": 83023.61, "taker_buy_quote": 14446.10814}, {"ts": 1774252860000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 88149.49, "quote_volume": 15338.01126, "trades": 50, "taker_buy_volume": 68032.06, "taker_buy_quote": 11837.57844}, {"ts": 1774252920000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774252980000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 600.91, "quote_volume": 104.85879, "trades": 2, "taker_buy_volume": 300.45, "taker_buy_quote": 52.57875}, {"ts": 1774253040000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 2098.0, "quote_volume": 365.052, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253100000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 314.99, "quote_volume": 54.80826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253160000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 107565.07, "quote_volume": 18823.88725, "trades": 76, "taker_buy_volume": 31213.23, "taker_buy_quote": 5462.31525}, {"ts": 1774253220000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253280000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 124.48, "quote_volume": 21.65952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253340000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253400000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253460000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253520000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253580000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253640000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253700000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 678.39, "quote_volume": 118.63178, "trades": 3, "taker_buy_volume": 591.92, "taker_buy_quote": 103.586}, {"ts": 1774253760000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 33251.8, "quote_volume": 5785.8132, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253820000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 98813.47, "quote_volume": 17194.03158, "trades": 69, "taker_buy_volume": 76014.2, "taker_buy_quote": 13226.9586}, {"ts": 1774253880000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 56687.69, "quote_volume": 9863.65806, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774253940000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 110659.25, "quote_volume": 19254.7095, "trades": 31, "taker_buy_volume": 110369.46, "taker_buy_quote": 19204.28604}, {"ts": 1774254000000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 185.97, "quote_volume": 32.35878, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254060000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254120000, "open": 0.174, "high": 0.175, "low": 0.173, "close": 0.175, "volume": 207780.38, "quote_volume": 36163.84914, "trades": 77, "taker_buy_volume": 127701.03, "taker_buy_quote": 22230.36402}, {"ts": 1774254180000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 15.74, "quote_volume": 2.7545, "trades": 1, "taker_buy_volume": 15.74, "taker_buy_quote": 2.7545}, {"ts": 1774254240000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 13.85, "quote_volume": 2.42375, "trades": 1, "taker_buy_volume": 13.85, "taker_buy_quote": 2.42375}, {"ts": 1774254300000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 459.93, "quote_volume": 80.02782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254360000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 687.8, "quote_volume": 120.08585, "trades": 3, "taker_buy_volume": 408.65, "taker_buy_quote": 71.51375}, {"ts": 1774254420000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254480000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254540000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254600000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 123306.75, "quote_volume": 21455.3745, "trades": 46, "taker_buy_volume": 39764.77, "taker_buy_quote": 6919.06998}, {"ts": 1774254660000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254720000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254780000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 66.54, "quote_volume": 11.57796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254840000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 240.7, "quote_volume": 41.8818, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254900000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774254960000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 2088.8, "quote_volume": 363.4512, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255020000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1813.07, "quote_volume": 315.47418, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255080000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 61174.45, "quote_volume": 10644.3543, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255140000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 775.68, "quote_volume": 134.96832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255200000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255260000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 680.13, "quote_volume": 119.02275, "trades": 2, "taker_buy_volume": 680.13, "taker_buy_quote": 119.02275}, {"ts": 1774255380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 12.19, "quote_volume": 2.13325, "trades": 1, "taker_buy_volume": 12.19, "taker_buy_quote": 2.13325}, {"ts": 1774255440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255500000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 10.72, "quote_volume": 1.876, "trades": 1, "taker_buy_volume": 10.72, "taker_buy_quote": 1.876}, {"ts": 1774255560000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 9.44, "quote_volume": 1.652, "trades": 1, "taker_buy_volume": 9.44, "taker_buy_quote": 1.652}, {"ts": 1774255620000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255680000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 126.51, "quote_volume": 22.02105, "trades": 2, "taker_buy_volume": 8.31, "taker_buy_quote": 1.45425}, {"ts": 1774255740000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 231817.13, "quote_volume": 40336.18062, "trades": 120, "taker_buy_volume": 100919.99, "taker_buy_quote": 17560.07826}, {"ts": 1774255800000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 4408.36, "quote_volume": 762.65547, "trades": 3, "taker_buy_volume": 9.19, "taker_buy_quote": 1.59906}, {"ts": 1774255860000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255920000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 16.67, "quote_volume": 2.88391, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774255980000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 164.19, "quote_volume": 28.56906, "trades": 1, "taker_buy_volume": 164.19, "taker_buy_quote": 28.56906}, {"ts": 1774256040000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256100000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256160000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 144768.64, "quote_volume": 25044.96672, "trades": 66, "taker_buy_volume": 411.91, "taker_buy_quote": 71.26043}, {"ts": 1774256220000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 144.43, "quote_volume": 24.84196, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256280000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 2261.91, "quote_volume": 389.04852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256340000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 82.43, "quote_volume": 14.17796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256400000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256460000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 157633.76, "quote_volume": 27111.70483, "trades": 93, "taker_buy_volume": 85533.26, "taker_buy_quote": 14711.72072}, {"ts": 1774256520000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 5297.66, "quote_volume": 908.26138, "trades": 7, "taker_buy_volume": 2361.52, "taker_buy_quote": 406.18144}, {"ts": 1774256580000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256640000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256700000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256760000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 8.8, "quote_volume": 1.5136, "trades": 2, "taker_buy_volume": 8.8, "taker_buy_quote": 1.5136}, {"ts": 1774256820000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 4674.32, "quote_volume": 799.45088, "trades": 19, "taker_buy_volume": 142.16, "taker_buy_quote": 24.45152}, {"ts": 1774256880000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 70.47, "quote_volume": 12.05037, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774256940000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 546.47, "quote_volume": 93.44637, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257000000, "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": 1774257060000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 220.91, "quote_volume": 37.77561, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257120000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1938.26, "quote_volume": 331.44246, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257180000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 19487.09, "quote_volume": 3332.29239, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257240000, "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": 1774257300000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 183.08, "quote_volume": 31.48976, "trades": 1, "taker_buy_volume": 183.08, "taker_buy_quote": 31.48976}, {"ts": 1774257360000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 127436.73, "quote_volume": 21919.11756, "trades": 33, "taker_buy_volume": 127436.73, "taker_buy_quote": 21919.11756}, {"ts": 1774257420000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 17.46, "quote_volume": 3.00312, "trades": 3, "taker_buy_volume": 17.46, "taker_buy_quote": 3.00312}, {"ts": 1774257480000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257540000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257600000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 31989.28, "quote_volume": 5502.03744, "trades": 7, "taker_buy_volume": 31870.56, "taker_buy_quote": 5481.73632}, {"ts": 1774257660000, "open": 0.171, "high": 0.173, "low": 0.171, "close": 0.173, "volume": 124918.74, "quote_volume": 21486.58755, "trades": 31, "taker_buy_volume": 124703.78, "taker_buy_quote": 21449.82939}, {"ts": 1774257720000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257780000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 129330.63, "quote_volume": 22243.44066, "trades": 41, "taker_buy_volume": 35106.08, "taker_buy_quote": 6038.24576}, {"ts": 1774257840000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 46611.88, "quote_volume": 8018.06088, "trades": 19, "taker_buy_volume": 817.52, "taker_buy_quote": 141.43096}, {"ts": 1774257900000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 354.2, "quote_volume": 60.5682, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774257960000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 300.0, "quote_volume": 51.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258020000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 121192.94, "quote_volume": 20845.18568, "trades": 30, "taker_buy_volume": 121192.94, "taker_buy_quote": 20845.18568}, {"ts": 1774258080000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258140000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 53252.99, "quote_volume": 9211.77816, "trades": 16, "taker_buy_volume": 52263.88, "taker_buy_quote": 9041.65124}, {"ts": 1774258200000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258260000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 353.79, "quote_volume": 60.85188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258320000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258380000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 57191.32, "quote_volume": 9833.50476, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258440000, "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": 1774258500000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 234803.0, "quote_volume": 40151.313, "trades": 88, "taker_buy_volume": 62321.14, "taker_buy_quote": 10656.91494}, {"ts": 1774258560000, "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": 1774258620000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 5041.59, "quote_volume": 862.14132, "trades": 2, "taker_buy_volume": 29.43, "taker_buy_quote": 5.06196}, {"ts": 1774258680000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258740000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 231421.5, "quote_volume": 39803.89851, "trades": 161, "taker_buy_volume": 178666.7, "taker_buy_quote": 30730.6724}, {"ts": 1774258800000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 29.06, "quote_volume": 4.99832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258860000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774258920000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 357.8, "quote_volume": 61.8994, "trades": 2, "taker_buy_volume": 357.8, "taker_buy_quote": 61.8994}, {"ts": 1774258980000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259040000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259100000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259160000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259220000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259280000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259340000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259400000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259460000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259520000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 57.96, "quote_volume": 10.02708, "trades": 1, "taker_buy_volume": 57.96, "taker_buy_quote": 10.02708}, {"ts": 1774259580000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259640000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 8.15, "quote_volume": 1.40995, "trades": 1, "taker_buy_volume": 8.15, "taker_buy_quote": 1.40995}, {"ts": 1774259700000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 429.74, "quote_volume": 73.91528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259760000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 474.93, "quote_volume": 81.68796, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259820000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259880000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774259940000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260000000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 118.0, "quote_volume": 20.414, "trades": 1, "taker_buy_volume": 118.0, "taker_buy_quote": 20.414}, {"ts": 1774260060000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260120000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260180000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 83874.17, "quote_volume": 14510.74652, "trades": 36, "taker_buy_volume": 83874.17, "taker_buy_quote": 14510.74652}, {"ts": 1774260240000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260300000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260360000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260420000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260480000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260540000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 251818.7, "quote_volume": 43817.02785, "trades": 137, "taker_buy_volume": 163526.81, "taker_buy_quote": 28454.23899}, {"ts": 1774260600000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260660000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260720000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 119.39, "quote_volume": 20.89325, "trades": 1, "taker_buy_volume": 119.39, "taker_buy_quote": 20.89325}, {"ts": 1774260780000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260840000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 101048.77, "quote_volume": 17582.48598, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260900000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 16.17, "quote_volume": 2.79741, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774260960000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261020000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261080000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 18036.25, "quote_volume": 3136.371, "trades": 4, "taker_buy_volume": 16099.75, "taker_buy_quote": 2801.3565}, {"ts": 1774261140000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 28071.58, "quote_volume": 4856.38334, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261200000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 179724.02, "quote_volume": 31092.25546, "trades": 103, "taker_buy_volume": 173037.61, "taker_buy_quote": 29935.50653}, {"ts": 1774261260000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 115.0, "quote_volume": 19.78, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261320000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261380000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261440000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 36.83, "quote_volume": 6.37159, "trades": 3, "taker_buy_volume": 36.83, "taker_buy_quote": 6.37159}, {"ts": 1774261500000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261560000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261620000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261680000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 349.7, "quote_volume": 60.4981, "trades": 2, "taker_buy_volume": 349.7, "taker_buy_quote": 60.4981}, {"ts": 1774261740000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 42.45, "quote_volume": 7.3014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261800000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 236571.61, "quote_volume": 40690.31692, "trades": 76, "taker_buy_volume": 77562.25, "taker_buy_quote": 13340.707}, {"ts": 1774261860000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 4034.86, "quote_volume": 693.99592, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261920000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 66138.76, "quote_volume": 11375.86672, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774261980000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 52557.03, "quote_volume": 9039.80916, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262040000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 49493.35, "quote_volume": 8511.1895, "trades": 33, "taker_buy_volume": 1036.69, "taker_buy_quote": 178.31068}, {"ts": 1774262100000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 21691.24, "quote_volume": 3709.20204, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262160000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 11146.87, "quote_volume": 1906.53906, "trades": 8, "taker_buy_volume": 424.29, "taker_buy_quote": 72.97788}, {"ts": 1774262220000, "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": 1774262280000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 240.8, "quote_volume": 41.4176, "trades": 2, "taker_buy_volume": 240.8, "taker_buy_quote": 41.4176}, {"ts": 1774262340000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 133.39, "quote_volume": 22.94308, "trades": 1, "taker_buy_volume": 133.39, "taker_buy_quote": 22.94308}, {"ts": 1774262400000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 15545.81, "quote_volume": 2658.33351, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262460000, "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": 1774262520000, "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": 1774262580000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 759.99, "quote_volume": 129.95829, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262640000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1596.51, "quote_volume": 273.00321, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774262700000, "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": 1774262760000, "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": 1774262820000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 36.28, "quote_volume": 6.23016, "trades": 3, "taker_buy_volume": 26.28, "taker_buy_quote": 4.52016}, {"ts": 1774262880000, "open": 0.171, "high": 0.172, "low": 0.17, "close": 0.171, "volume": 152461.56, "quote_volume": 26069.93547, "trades": 104, "taker_buy_volume": 95945.33, "taker_buy_quote": 16406.67454}, {"ts": 1774262940000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 32.32, "quote_volume": 5.54704, "trades": 2, "taker_buy_volume": 20.32, "taker_buy_quote": 3.49504}, {"ts": 1774263000000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 241661.49, "quote_volume": 41565.71628, "trades": 75, "taker_buy_volume": 175162.67, "taker_buy_quote": 30127.97924}, {"ts": 1774263060000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 2416.78, "quote_volume": 414.43217, "trades": 3, "taker_buy_volume": 1162.79, "taker_buy_quote": 199.99988}, {"ts": 1774263120000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 141466.61, "quote_volume": 24332.25692, "trades": 40, "taker_buy_volume": 66331.48, "taker_buy_quote": 11409.01456}, {"ts": 1774263180000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 64941.89, "quote_volume": 11170.00508, "trades": 35, "taker_buy_volume": 21995.5, "taker_buy_quote": 3783.226}, {"ts": 1774263240000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 44345.12, "quote_volume": 7627.36064, "trades": 14, "taker_buy_volume": 44345.12, "taker_buy_quote": 7627.36064}, {"ts": 1774263300000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 711.41, "quote_volume": 122.36252, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774263360000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774263420000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774263480000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 19.27, "quote_volume": 3.33371, "trades": 1, "taker_buy_volume": 19.27, "taker_buy_quote": 3.33371}, {"ts": 1774263540000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774263600000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 67.39, "quote_volume": 11.65847, "trades": 1, "taker_buy_volume": 67.39, "taker_buy_quote": 11.65847}, {"ts": 1774263660000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 53894.27, "quote_volume": 9323.70871, "trades": 110, "taker_buy_volume": 24052.26, "taker_buy_quote": 4161.04098}, {"ts": 1774263720000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774263780000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774263840000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 7.71, "quote_volume": 1.33383, "trades": 1, "taker_buy_volume": 7.71, "taker_buy_quote": 1.33383}, {"ts": 1774263900000, "open": 0.173, "high": 0.179, "low": 0.173, "close": 0.178, "volume": 1552742.24, "quote_volume": 272496.82356, "trades": 742, "taker_buy_volume": 1191064.84, "taker_buy_quote": 208740.48625}, {"ts": 1774263960000, "open": 0.178, "high": 0.183, "low": 0.178, "close": 0.18, "volume": 1141858.09, "quote_volume": 206210.52023, "trades": 904, "taker_buy_volume": 531969.23, "taker_buy_quote": 96142.29865}, {"ts": 1774264020000, "open": 0.181, "high": 0.183, "low": 0.179, "close": 0.179, "volume": 720186.48, "quote_volume": 130518.75055, "trades": 422, "taker_buy_volume": 412156.79, "taker_buy_quote": 74685.15117}, {"ts": 1774264080000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 551633.0, "quote_volume": 98687.70938, "trades": 405, "taker_buy_volume": 258913.71, "taker_buy_quote": 46345.55409}, {"ts": 1774264140000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 157693.31, "quote_volume": 28315.20304, "trades": 106, "taker_buy_volume": 144761.5, "taker_buy_quote": 25990.63907}, {"ts": 1774264200000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 165260.19, "quote_volume": 29669.14349, "trades": 141, "taker_buy_volume": 46677.17, "taker_buy_quote": 8380.83903}, {"ts": 1774264260000, "open": 0.18, "high": 0.182, "low": 0.18, "close": 0.18, "volume": 376244.06, "quote_volume": 67970.50725, "trades": 284, "taker_buy_volume": 165444.94, "taker_buy_quote": 29889.90626}, {"ts": 1774264320000, "open": 0.18, "high": 0.182, "low": 0.18, "close": 0.182, "volume": 300119.67, "quote_volume": 54129.23325, "trades": 215, "taker_buy_volume": 150961.34, "taker_buy_quote": 27228.38766}, {"ts": 1774264380000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 394047.58, "quote_volume": 71455.17028, "trades": 248, "taker_buy_volume": 145262.56, "taker_buy_quote": 26318.92166}, {"ts": 1774264440000, "open": 0.181, "high": 0.181, "low": 0.179, "close": 0.179, "volume": 195311.07, "quote_volume": 35229.76645, "trades": 107, "taker_buy_volume": 49474.48, "taker_buy_quote": 8944.28363}, {"ts": 1774264500000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 596595.66, "quote_volume": 107387.2188, "trades": 319, "taker_buy_volume": 355002.45, "taker_buy_quote": 63900.441}, {"ts": 1774264560000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 25989.8, "quote_volume": 4678.164, "trades": 108, "taker_buy_volume": 13554.59, "taker_buy_quote": 2439.8262}, {"ts": 1774264620000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 75231.52, "quote_volume": 13541.6736, "trades": 83, "taker_buy_volume": 60472.38, "taker_buy_quote": 10885.0284}, {"ts": 1774264680000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 37750.66, "quote_volume": 6795.1188, "trades": 89, "taker_buy_volume": 9903.9, "taker_buy_quote": 1782.702}, {"ts": 1774264740000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 410796.15, "quote_volume": 73532.71085, "trades": 249, "taker_buy_volume": 220295.98, "taker_buy_quote": 39433.18042}, {"ts": 1774264800000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 212428.08, "quote_volume": 38024.82632, "trades": 107, "taker_buy_volume": 99799.23, "taker_buy_quote": 17864.26217}, {"ts": 1774264860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 157120.64, "quote_volume": 28124.59456, "trades": 118, "taker_buy_volume": 12438.95, "taker_buy_quote": 2226.57205}, {"ts": 1774264920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 8105.77, "quote_volume": 1450.93283, "trades": 23, "taker_buy_volume": 5279.14, "taker_buy_quote": 944.96606}, {"ts": 1774264980000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 81675.92, "quote_volume": 14534.15907, "trades": 59, "taker_buy_volume": 39212.01, "taker_buy_quote": 6979.73778}, {"ts": 1774265040000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 4749.38, "quote_volume": 840.64026, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774265100000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 234986.18, "quote_volume": 41827.97374, "trades": 264, "taker_buy_volume": 118900.86, "taker_buy_quote": 21164.78678}, {"ts": 1774265160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 29.35, "quote_volume": 5.25365, "trades": 1, "taker_buy_volume": 29.35, "taker_buy_quote": 5.25365}, {"ts": 1774265220000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 476.64, "quote_volume": 84.84192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774265280000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 90978.37, "quote_volume": 16194.14986, "trades": 24, "taker_buy_volume": 2887.13, "taker_buy_quote": 513.90914}, {"ts": 1774265340000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774265400000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 55235.66, "quote_volume": 9831.94748, "trades": 15, "taker_buy_volume": 55235.66, "taker_buy_quote": 9831.94748}, {"ts": 1774265460000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 23.0, "quote_volume": 4.094, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774265520000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 75.0, "quote_volume": 13.35, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774265580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1203.45, "quote_volume": 215.41755, "trades": 1, "taker_buy_volume": 1203.45, "taker_buy_quote": 215.41755}, {"ts": 1774265640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774265700000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 84462.22, "quote_volume": 15034.27516, "trades": 53, "taker_buy_volume": 7634.48, "taker_buy_quote": 1358.93744}, {"ts": 1774265760000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1261.47, "quote_volume": 224.54166, "trades": 2, "taker_buy_volume": 1261.47, "taker_buy_quote": 224.54166}, {"ts": 1774265820000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 110232.3, "quote_volume": 19510.71014, "trades": 56, "taker_buy_volume": 800.0, "taker_buy_quote": 141.6}, {"ts": 1774265880000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 252.6, "quote_volume": 44.7102, "trades": 2, "taker_buy_volume": 252.6, "taker_buy_quote": 44.7102}, {"ts": 1774265940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1211.43, "quote_volume": 214.42311, "trades": 1, "taker_buy_volume": 1211.43, "taker_buy_quote": 214.42311}, {"ts": 1774266000000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 5362.68, "quote_volume": 949.19436, "trades": 13, "taker_buy_volume": 5306.35, "taker_buy_quote": 939.22395}, {"ts": 1774266060000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 219842.76, "quote_volume": 38912.16852, "trades": 145, "taker_buy_volume": 143643.48, "taker_buy_quote": 25424.89596}, {"ts": 1774266120000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774266180000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 4445.82, "quote_volume": 786.91014, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774266240000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 7.75, "quote_volume": 1.37175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774266300000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 56.49, "quote_volume": 9.99873, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774266360000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 134235.46, "quote_volume": 23759.47161, "trades": 59, "taker_buy_volume": 35544.44, "taker_buy_quote": 6291.36588}, {"ts": 1774266420000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 286646.26, "quote_volume": 50449.82776, "trades": 188, "taker_buy_volume": 119213.03, "taker_buy_quote": 20981.57928}, {"ts": 1774266480000, "open": 0.175, "high": 0.177, "low": 0.175, "close": 0.176, "volume": 115336.97, "quote_volume": 20299.15435, "trades": 129, "taker_buy_volume": 75746.3, "taker_buy_quote": 13331.41036}, {"ts": 1774266540000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774266600000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1136.36, "quote_volume": 201.13572, "trades": 1, "taker_buy_volume": 1136.36, "taker_buy_quote": 201.13572}, {"ts": 1774266660000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774266720000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774266780000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 338.65, "quote_volume": 59.6024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774266840000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 27306.25, "quote_volume": 4833.20625, "trades": 23, "taker_buy_volume": 25915.68, "taker_buy_quote": 4587.07536}, {"ts": 1774266900000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 225571.72, "quote_volume": 39926.19444, "trades": 69, "taker_buy_volume": 93326.95, "taker_buy_quote": 16518.87015}, {"ts": 1774266960000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 76407.05, "quote_volume": 13447.6408, "trades": 34, "taker_buy_volume": 124.42, "taker_buy_quote": 21.89792}, {"ts": 1774267020000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 63512.92, "quote_volume": 11177.48805, "trades": 38, "taker_buy_volume": 36919.44, "taker_buy_quote": 6497.82144}, {"ts": 1774267080000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 2459.43, "quote_volume": 432.68596, "trades": 4, "taker_buy_volume": 2285.71, "taker_buy_quote": 402.28496}, {"ts": 1774267140000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 54525.02, "quote_volume": 9596.40352, "trades": 16, "taker_buy_volume": 41941.95, "taker_buy_quote": 7381.7832}, {"ts": 1774267200000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 111926.53, "quote_volume": 19810.96067, "trades": 118, "taker_buy_volume": 43394.94, "taker_buy_quote": 7680.90438}, {"ts": 1774267260000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 121983.6, "quote_volume": 21469.50908, "trades": 56, "taker_buy_volume": 21500.75, "taker_buy_quote": 3784.52748}, {"ts": 1774267320000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 105528.95, "quote_volume": 18569.14474, "trades": 132, "taker_buy_volume": 64812.87, "taker_buy_quote": 11407.06512}, {"ts": 1774267380000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 146929.61, "quote_volume": 25859.61136, "trades": 75, "taker_buy_volume": 127328.41, "taker_buy_quote": 22409.80016}, {"ts": 1774267440000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 162118.16, "quote_volume": 28694.80188, "trades": 125, "taker_buy_volume": 84600.56, "taker_buy_quote": 14974.29912}, {"ts": 1774267500000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 92857.69, "quote_volume": 16435.81113, "trades": 84, "taker_buy_volume": 14664.26, "taker_buy_quote": 2595.57402}, {"ts": 1774267560000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 34259.36, "quote_volume": 6063.90672, "trades": 9, "taker_buy_volume": 34259.36, "taker_buy_quote": 6063.90672}, {"ts": 1774267620000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 153732.94, "quote_volume": 27210.73038, "trades": 28, "taker_buy_volume": 65629.53, "taker_buy_quote": 11616.42681}, {"ts": 1774267680000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 164.89, "quote_volume": 29.19315, "trades": 3, "taker_buy_volume": 7.62, "taker_buy_quote": 1.35636}, {"ts": 1774267740000, "open": 0.177, "high": 0.179, "low": 0.177, "close": 0.178, "volume": 47582.68, "quote_volume": 8470.09354, "trades": 44, "taker_buy_volume": 46390.3, "taker_buy_quote": 8258.98626}, {"ts": 1774267800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 67.03, "quote_volume": 11.99837, "trades": 1, "taker_buy_volume": 67.03, "taker_buy_quote": 11.99837}, {"ts": 1774267860000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 80460.82, "quote_volume": 14322.02596, "trades": 34, "taker_buy_volume": 49507.34, "taker_buy_quote": 8812.30652}, {"ts": 1774267920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2639.26, "quote_volume": 472.42754, "trades": 2, "taker_buy_volume": 2639.26, "taker_buy_quote": 472.42754}, {"ts": 1774267980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774268040000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 57591.49, "quote_volume": 10251.28522, "trades": 19, "taker_buy_volume": 1446.55, "taker_buy_quote": 257.4859}, {"ts": 1774268100000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 114751.08, "quote_volume": 20423.62979, "trades": 60, "taker_buy_volume": 55258.77, "taker_buy_quote": 9836.06106}, {"ts": 1774268160000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774268220000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774268280000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 56.33, "quote_volume": 9.97041, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774268340000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774268400000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 43453.08, "quote_volume": 7734.63886, "trades": 71, "taker_buy_volume": 29328.19, "taker_buy_quote": 5220.41782}, {"ts": 1774268460000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 31338.12, "quote_volume": 5578.18536, "trades": 18, "taker_buy_volume": 31338.12, "taker_buy_quote": 5578.18536}, {"ts": 1774268520000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 14.49, "quote_volume": 2.57922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774268580000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774268640000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 12.68, "quote_volume": 2.25704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774268700000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 37.25, "quote_volume": 6.6305, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774268760000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 143280.87, "quote_volume": 25503.99486, "trades": 59, "taker_buy_volume": 51187.49, "taker_buy_quote": 9111.37322}, {"ts": 1774268820000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 81808.7, "quote_volume": 14561.9486, "trades": 81, "taker_buy_volume": 68638.38, "taker_buy_quote": 12217.63164}, {"ts": 1774268880000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 18891.38, "quote_volume": 3381.49804, "trades": 2, "taker_buy_volume": 18832.4, "taker_buy_quote": 3370.9996}, {"ts": 1774268940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1819.99, "quote_volume": 325.77821, "trades": 2, "taker_buy_volume": 1819.99, "taker_buy_quote": 325.77821}, {"ts": 1774269000000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 63.19, "quote_volume": 11.24782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774269060000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 58850.51, "quote_volume": 10475.39078, "trades": 96, "taker_buy_volume": 5332.86, "taker_buy_quote": 949.24908}, {"ts": 1774269120000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774269180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774269240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 316.0, "quote_volume": 56.564, "trades": 1, "taker_buy_volume": 316.0, "taker_buy_quote": 56.564}, {"ts": 1774269300000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 2415.46, "quote_volume": 431.12419, "trades": 3, "taker_buy_volume": 1172.31, "taker_buy_quote": 209.84349}, {"ts": 1774269360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 43761.72, "quote_volume": 7789.58616, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774269420000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774269480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 7288.77, "quote_volume": 1304.68983, "trades": 13, "taker_buy_volume": 7288.77, "taker_buy_quote": 1304.68983}, {"ts": 1774269540000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 4023.94, "quote_volume": 716.26132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774269600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774269660000, "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 166993.57, "quote_volume": 29891.85429, "trades": 161, "taker_buy_volume": 104109.79, "taker_buy_quote": 18635.68591}, {"ts": 1774269720000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 8731.26, "quote_volume": 1562.89554, "trades": 23, "taker_buy_volume": 8731.26, "taker_buy_quote": 1562.89554}, {"ts": 1774269780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1128.84, "quote_volume": 202.06236, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774269840000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 43765.47, "quote_volume": 7876.47043, "trades": 100, "taker_buy_volume": 34299.65, "taker_buy_quote": 6173.937}, {"ts": 1774269900000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 162939.83, "quote_volume": 29329.1694, "trades": 274, "taker_buy_volume": 109211.0, "taker_buy_quote": 19657.98}, {"ts": 1774269960000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 23239.36, "quote_volume": 4183.0848, "trades": 28, "taker_buy_volume": 16152.01, "taker_buy_quote": 2907.3618}, {"ts": 1774270020000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 402.42, "quote_volume": 72.4356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774270080000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 92961.49, "quote_volume": 16733.0682, "trades": 42, "taker_buy_volume": 38632.7, "taker_buy_quote": 6953.886}, {"ts": 1774270140000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 161.96, "quote_volume": 29.1528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774270200000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 15903.35, "quote_volume": 2862.603, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774270260000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 114612.03, "quote_volume": 20630.12744, "trades": 56, "taker_buy_volume": 78558.87, "taker_buy_quote": 14140.5966}, {"ts": 1774270320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774270380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774270440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774270500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774270560000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 53.17, "quote_volume": 9.5706, "trades": 1, "taker_buy_volume": 53.17, "taker_buy_quote": 9.5706}, {"ts": 1774270620000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 11045.09, "quote_volume": 1988.1162, "trades": 3, "taker_buy_volume": 11045.09, "taker_buy_quote": 1988.1162}, {"ts": 1774270680000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 6049.86, "quote_volume": 1088.9748, "trades": 12, "taker_buy_volume": 6049.86, "taker_buy_quote": 1088.9748}, {"ts": 1774270740000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 80448.27, "quote_volume": 14480.90909, "trades": 44, "taker_buy_volume": 77239.11, "taker_buy_quote": 13903.26029}, {"ts": 1774270800000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 164369.61, "quote_volume": 29744.95228, "trades": 146, "taker_buy_volume": 78950.75, "taker_buy_quote": 14290.08575}, {"ts": 1774270860000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 75310.9, "quote_volume": 13624.96712, "trades": 86, "taker_buy_volume": 22410.21, "taker_buy_quote": 4056.24801}, {"ts": 1774270920000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 219447.7, "quote_volume": 39500.586, "trades": 225, "taker_buy_volume": 99582.93, "taker_buy_quote": 17924.9274}, {"ts": 1774270980000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 36872.6, "quote_volume": 6637.068, "trades": 58, "taker_buy_volume": 25692.25, "taker_buy_quote": 4624.605}, {"ts": 1774271040000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 5699.2, "quote_volume": 1025.856, "trades": 19, "taker_buy_volume": 707.79, "taker_buy_quote": 127.4022}, {"ts": 1774271100000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 277.0, "quote_volume": 49.86, "trades": 1, "taker_buy_volume": 277.0, "taker_buy_quote": 49.86}, {"ts": 1774271160000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 44.69, "quote_volume": 7.99951, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 151.28, "quote_volume": 27.07912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1247.84, "quote_volume": 223.36336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271400000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1091.57, "quote_volume": 196.4826, "trades": 2, "taker_buy_volume": 1091.57, "taker_buy_quote": 196.4826}, {"ts": 1774271460000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 15555.55, "quote_volume": 2799.999, "trades": 1, "taker_buy_volume": 15555.55, "taker_buy_quote": 2799.999}, {"ts": 1774271520000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271580000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271640000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271700000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271760000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 2784.65, "quote_volume": 498.45831, "trades": 2, "taker_buy_volume": 5.96, "taker_buy_quote": 1.0728}, {"ts": 1774271820000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271880000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774271940000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774272000000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774272060000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 55.4, "quote_volume": 9.972, "trades": 1, "taker_buy_volume": 55.4, "taker_buy_quote": 9.972}, {"ts": 1774272120000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 3726.51, "quote_volume": 670.7718, "trades": 1, "taker_buy_volume": 3726.51, "taker_buy_quote": 670.7718}, {"ts": 1774272180000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 12280.99, "quote_volume": 2210.49106, "trades": 8, "taker_buy_volume": 12193.85, "taker_buy_quote": 2194.893}, {"ts": 1774272240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774272300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 3194.04, "quote_volume": 571.73316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774272360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774272420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774272480000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 1947.19, "quote_volume": 348.5542, "trades": 2, "taker_buy_volume": 7.19, "taker_buy_quote": 1.2942}, {"ts": 1774272540000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774272600000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 61.71, "quote_volume": 11.1078, "trades": 1, "taker_buy_volume": 61.71, "taker_buy_quote": 11.1078}, {"ts": 1774272660000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774272720000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 120.49, "quote_volume": 21.62326, "trades": 2, "taker_buy_volume": 55.55, "taker_buy_quote": 9.999}, {"ts": 1774272780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 812.27, "quote_volume": 145.39633, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774272840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774272900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 285.68, "quote_volume": 51.13672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774272960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774273020000, "open": 0.179, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 203189.84, "quote_volume": 36577.52811, "trades": 99, "taker_buy_volume": 162356.36, "taker_buy_quote": 29227.54081}, {"ts": 1774273080000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 63381.09, "quote_volume": 11408.5962, "trades": 35, "taker_buy_volume": 12498.91, "taker_buy_quote": 2249.8038}, {"ts": 1774273140000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 71912.91, "quote_volume": 12943.94289, "trades": 98, "taker_buy_volume": 33680.83, "taker_buy_quote": 6062.5494}, {"ts": 1774273200000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774273260000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 139867.41, "quote_volume": 25174.9233, "trades": 115, "taker_buy_volume": 85546.52, "taker_buy_quote": 15398.3736}, {"ts": 1774273320000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 74041.8, "quote_volume": 13327.524, "trades": 70, "taker_buy_volume": 45572.91, "taker_buy_quote": 8203.1238}, {"ts": 1774273380000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 179693.2, "quote_volume": 32344.776, "trades": 167, "taker_buy_volume": 112472.03, "taker_buy_quote": 20244.9654}, {"ts": 1774273440000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 339.6, "quote_volume": 61.128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774273500000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774273560000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 101.0, "quote_volume": 18.281, "trades": 1, "taker_buy_volume": 101.0, "taker_buy_quote": 18.281}, {"ts": 1774273620000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 402.25, "quote_volume": 72.405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774273680000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 55251.33, "quote_volume": 9952.35122, "trades": 56, "taker_buy_volume": 32444.17, "taker_buy_quote": 5847.06242}, {"ts": 1774273740000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774273800000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774273860000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 40360.49, "quote_volume": 7305.24869, "trades": 33, "taker_buy_volume": 40360.49, "taker_buy_quote": 7305.24869}, {"ts": 1774273920000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 5889.51, "quote_volume": 1071.61353, "trades": 5, "taker_buy_volume": 5612.22, "taker_buy_quote": 1021.42404}, {"ts": 1774273980000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 43517.24, "quote_volume": 7876.62044, "trades": 21, "taker_buy_volume": 13736.26, "taker_buy_quote": 2486.26306}, {"ts": 1774274040000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774274100000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 120.0, "quote_volume": 21.72, "trades": 3, "taker_buy_volume": 120.0, "taker_buy_quote": 21.72}, {"ts": 1774274160000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 101.69, "quote_volume": 18.40589, "trades": 2, "taker_buy_volume": 101.69, "taker_buy_quote": 18.40589}, {"ts": 1774274220000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 222.57, "quote_volume": 40.28517, "trades": 5, "taker_buy_volume": 222.57, "taker_buy_quote": 40.28517}, {"ts": 1774274280000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774274340000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 74296.99, "quote_volume": 13447.75519, "trades": 44, "taker_buy_volume": 56954.35, "taker_buy_quote": 10308.73735}, {"ts": 1774274400000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 119041.97, "quote_volume": 21547.24997, "trades": 80, "taker_buy_volume": 59078.6, "taker_buy_quote": 10693.88}, {"ts": 1774274460000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 15003.57, "quote_volume": 2715.64617, "trades": 35, "taker_buy_volume": 10391.06, "taker_buy_quote": 1880.78186}, {"ts": 1774274520000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 17693.45, "quote_volume": 3202.25706, "trades": 33, "taker_buy_volume": 8418.68, "taker_buy_quote": 1523.78108}, {"ts": 1774274580000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774274640000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 103758.66, "quote_volume": 18781.68358, "trades": 40, "taker_buy_volume": 10416.29, "taker_buy_quote": 1886.71461}, {"ts": 1774274700000, "open": 0.181, "high": 0.182, "low": 0.18, "close": 0.181, "volume": 104744.55, "quote_volume": 18964.49984, "trades": 57, "taker_buy_volume": 41428.82, "taker_buy_quote": 7504.55271}, {"ts": 1774274760000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 36504.03, "quote_volume": 6607.23678, "trades": 31, "taker_buy_volume": 32759.72, "taker_buy_quote": 5929.51667}, {"ts": 1774274820000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 39289.63, "quote_volume": 7111.42303, "trades": 17, "taker_buy_volume": 38393.89, "taker_buy_quote": 6949.29409}, {"ts": 1774274880000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774274940000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774275000000, "open": 0.182, "high": 0.183, "low": 0.181, "close": 0.181, "volume": 131268.13, "quote_volume": 23891.21636, "trades": 105, "taker_buy_volume": 59224.71, "taker_buy_quote": 10779.3693}, {"ts": 1774275060000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 84.0, "quote_volume": 15.204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774275120000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774275180000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774275240000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 33543.47, "quote_volume": 6071.14382, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774275300000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 36638.37, "quote_volume": 6631.54497, "trades": 15, "taker_buy_volume": 36638.37, "taker_buy_quote": 6631.54497}, {"ts": 1774275360000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774275420000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 21.1, "quote_volume": 3.8402, "trades": 4, "taker_buy_volume": 21.1, "taker_buy_quote": 3.8402}, {"ts": 1774275480000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 557.94, "quote_volume": 101.0089, "trades": 3, "taker_buy_volume": 21.76, "taker_buy_quote": 3.96032}, {"ts": 1774275540000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 2197.8, "quote_volume": 399.9996, "trades": 5, "taker_buy_volume": 2197.8, "taker_buy_quote": 399.9996}, {"ts": 1774275600000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 964.62, "quote_volume": 174.59622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774275660000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 246.84, "quote_volume": 44.92488, "trades": 2, "taker_buy_volume": 246.84, "taker_buy_quote": 44.92488}, {"ts": 1774275720000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 52730.98, "quote_volume": 9597.03836, "trades": 24, "taker_buy_volume": 30875.63, "taker_buy_quote": 5619.36466}, {"ts": 1774275780000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 191645.19, "quote_volume": 34878.94538, "trades": 77, "taker_buy_volume": 69641.55, "taker_buy_quote": 12674.7621}, {"ts": 1774275840000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 30.33, "quote_volume": 5.52006, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774275900000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 32863.01, "quote_volume": 5981.06782, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774275960000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 44491.0, "quote_volume": 8097.0787, "trades": 38, "taker_buy_volume": 36329.43, "taker_buy_quote": 6611.95626}, {"ts": 1774276020000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774276080000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774276140000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 2917.56, "quote_volume": 528.07836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774276200000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 447.41, "quote_volume": 81.42862, "trades": 2, "taker_buy_volume": 447.41, "taker_buy_quote": 81.42862}, {"ts": 1774276260000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 171797.92, "quote_volume": 31267.25444, "trades": 86, "taker_buy_volume": 95199.45, "taker_buy_quote": 17326.3329}, {"ts": 1774276320000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 333.15, "quote_volume": 60.6333, "trades": 2, "taker_buy_volume": 333.15, "taker_buy_quote": 60.6333}, {"ts": 1774276380000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 234.53, "quote_volume": 42.44993, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774276440000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 5431.89, "quote_volume": 988.60398, "trades": 6, "taker_buy_volume": 5431.89, "taker_buy_quote": 988.60398}, {"ts": 1774276500000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774276560000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 39048.82, "quote_volume": 7107.1542, "trades": 17, "taker_buy_volume": 39048.82, "taker_buy_quote": 7107.1542}, {"ts": 1774276620000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774276680000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 127297.54, "quote_volume": 23301.64173, "trades": 76, "taker_buy_volume": 127095.76, "taker_buy_quote": 23264.71599}, {"ts": 1774276740000, "open": 0.184, "high": 0.184, "low": 0.182, "close": 0.184, "volume": 163180.43, "quote_volume": 29862.45349, "trades": 59, "taker_buy_volume": 72291.1, "taker_buy_quote": 13229.84608}, {"ts": 1774276800000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 47353.11, "quote_volume": 8665.5287, "trades": 23, "taker_buy_volume": 89.94, "taker_buy_quote": 16.45902}, {"ts": 1774276860000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 273.24, "quote_volume": 50.00292, "trades": 1, "taker_buy_volume": 273.24, "taker_buy_quote": 50.00292}, {"ts": 1774276920000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 89569.81, "quote_volume": 16388.58927, "trades": 56, "taker_buy_volume": 48789.32, "taker_buy_quote": 8928.44556}, {"ts": 1774276980000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 988.29, "quote_volume": 180.79073, "trades": 2, "taker_buy_volume": 921.95, "taker_buy_quote": 168.71685}, {"ts": 1774277040000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 1473.38, "quote_volume": 269.07711, "trades": 2, "taker_buy_volume": 921.95, "taker_buy_quote": 168.71685}, {"ts": 1774277100000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 208078.44, "quote_volume": 37870.27608, "trades": 155, "taker_buy_volume": 91559.92, "taker_buy_quote": 16663.90544}, {"ts": 1774277160000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 223968.57, "quote_volume": 40983.91836, "trades": 147, "taker_buy_volume": 105441.64, "taker_buy_quote": 19295.82012}, {"ts": 1774277220000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 1814.15, "quote_volume": 332.89095, "trades": 8, "taker_buy_volume": 901.5, "taker_buy_quote": 165.876}, {"ts": 1774277280000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 5907.38, "quote_volume": 1081.05054, "trades": 13, "taker_buy_volume": 3465.38, "taker_buy_quote": 634.16454}, {"ts": 1774277340000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 49327.59, "quote_volume": 8979.89112, "trades": 107, "taker_buy_volume": 11138.22, "taker_buy_quote": 2029.42578}, {"ts": 1774277400000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 243.24, "quote_volume": 44.26968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774277460000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 578.61, "quote_volume": 105.49763, "trades": 3, "taker_buy_volume": 190.61, "taker_buy_quote": 34.88163}, {"ts": 1774277520000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 13168.62, "quote_volume": 2409.85746, "trades": 2, "taker_buy_volume": 13168.62, "taker_buy_quote": 2409.85746}, {"ts": 1774277580000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 115786.31, "quote_volume": 21188.89473, "trades": 64, "taker_buy_volume": 88747.75, "taker_buy_quote": 16240.83825}, {"ts": 1774277640000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 19867.46, "quote_volume": 3632.03456, "trades": 77, "taker_buy_volume": 16156.84, "taker_buy_quote": 2956.70172}, {"ts": 1774277700000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 155840.38, "quote_volume": 28518.78954, "trades": 74, "taker_buy_volume": 51518.25, "taker_buy_quote": 9427.83975}, {"ts": 1774277760000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 54.34, "quote_volume": 9.99856, "trades": 1, "taker_buy_volume": 54.34, "taker_buy_quote": 9.99856}, {"ts": 1774277820000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 590.25, "quote_volume": 108.01575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774277880000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774277940000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774278000000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 248578.19, "quote_volume": 45738.38696, "trades": 112, "taker_buy_volume": 190092.6, "taker_buy_quote": 34977.0384}, {"ts": 1774278060000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 155442.85, "quote_volume": 28601.4844, "trades": 129, "taker_buy_volume": 56879.77, "taker_buy_quote": 10465.87768}, {"ts": 1774278120000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 591.1, "quote_volume": 108.7624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774278180000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 76083.81, "quote_volume": 14077.07726, "trades": 106, "taker_buy_volume": 70568.51, "taker_buy_quote": 13056.74676}, {"ts": 1774278240000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 8399.44, "quote_volume": 1562.26373, "trades": 9, "taker_buy_volume": 8367.33, "taker_buy_quote": 1556.32338}, {"ts": 1774278300000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 165780.07, "quote_volume": 30669.47424, "trades": 122, "taker_buy_volume": 32293.61, "taker_buy_quote": 5974.47914}, {"ts": 1774278360000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 5874.42, "quote_volume": 1092.64212, "trades": 4, "taker_buy_volume": 5874.42, "taker_buy_quote": 1092.64212}, {"ts": 1774278420000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 19940.62, "quote_volume": 3708.93085, "trades": 4, "taker_buy_volume": 19916.15, "taker_buy_quote": 3704.4039}, {"ts": 1774278480000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 93903.4, "quote_volume": 17372.129, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774278540000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 625.02, "quote_volume": 115.69872, "trades": 3, "taker_buy_volume": 70.02, "taker_buy_quote": 13.02372}, {"ts": 1774278600000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1086.02, "quote_volume": 200.9137, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774278660000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774278720000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 1789.87, "quote_volume": 332.76427, "trades": 5, "taker_buy_volume": 1638.32, "taker_buy_quote": 304.72752}, {"ts": 1774278780000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 93098.3, "quote_volume": 17314.03038, "trades": 58, "taker_buy_volume": 60018.5, "taker_buy_quote": 11163.441}, {"ts": 1774278840000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 189401.06, "quote_volume": 35228.18353, "trades": 119, "taker_buy_volume": 75194.08, "taker_buy_quote": 13986.09888}, {"ts": 1774278900000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 422.0, "quote_volume": 78.07, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774278960000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 314.29, "quote_volume": 58.33897, "trades": 2, "taker_buy_volume": 195.32, "taker_buy_quote": 36.32952}, {"ts": 1774279020000, "open": 0.185, "high": 0.186, "low": 0.184, "close": 0.184, "volume": 122123.6, "quote_volume": 22593.4947, "trades": 119, "taker_buy_volume": 62678.23, "taker_buy_quote": 11596.80155}, {"ts": 1774279080000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 114131.12, "quote_volume": 21114.30637, "trades": 87, "taker_buy_volume": 96176.29, "taker_buy_quote": 17792.66282}, {"ts": 1774279140000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 3516.33, "quote_volume": 654.03738, "trades": 10, "taker_buy_volume": 3516.33, "taker_buy_quote": 654.03738}, {"ts": 1774279200000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 16630.9, "quote_volume": 3093.3474, "trades": 5, "taker_buy_volume": 16630.9, "taker_buy_quote": 3093.3474}, {"ts": 1774279260000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 391137.03, "quote_volume": 72349.49479, "trades": 166, "taker_buy_volume": 217828.0, "taker_buy_quote": 40298.18}, {"ts": 1774279320000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 5456.26, "quote_volume": 1009.4081, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774279380000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 78672.08, "quote_volume": 14554.2698, "trades": 63, "taker_buy_volume": 60014.12, "taker_buy_quote": 11102.6122}, {"ts": 1774279440000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 37262.89, "quote_volume": 6893.63465, "trades": 44, "taker_buy_volume": 9683.71, "taker_buy_quote": 1791.48635}, {"ts": 1774279500000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 9088.43, "quote_volume": 1681.35955, "trades": 31, "taker_buy_volume": 1823.51, "taker_buy_quote": 337.34935}, {"ts": 1774279560000, "open": 0.185, "high": 0.186, "low": 0.184, "close": 0.184, "volume": 2991.54, "quote_volume": 553.01178, "trades": 14, "taker_buy_volume": 26.88, "taker_buy_quote": 4.99968}, {"ts": 1774279620000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 127492.24, "quote_volume": 23585.53294, "trades": 48, "taker_buy_volume": 71872.32, "taker_buy_quote": 13296.3792}, {"ts": 1774279680000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 97480.18, "quote_volume": 18033.8333, "trades": 76, "taker_buy_volume": 58614.0, "taker_buy_quote": 10843.59}, {"ts": 1774279740000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 99.71, "quote_volume": 18.34664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774279800000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 89106.07, "quote_volume": 16481.73813, "trades": 43, "taker_buy_volume": 17077.12, "taker_buy_quote": 3159.2672}, {"ts": 1774279860000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 17.69, "quote_volume": 3.25496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774279920000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 92.55, "quote_volume": 17.12175, "trades": 1, "taker_buy_volume": 92.55, "taker_buy_quote": 17.12175}, {"ts": 1774279980000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 77.0, "quote_volume": 14.168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774280040000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 1800.25, "quote_volume": 331.26221, "trades": 5, "taker_buy_volume": 16.21, "taker_buy_quote": 2.99885}, {"ts": 1774280100000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 9.38, "quote_volume": 1.72592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774280160000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 3379.3, "quote_volume": 621.7912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774280220000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774280280000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 80759.89, "quote_volume": 14859.81976, "trades": 79, "taker_buy_volume": 30018.47, "taker_buy_quote": 5523.39848}, {"ts": 1774280340000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774280400000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 90014.83, "quote_volume": 16562.49792, "trades": 46, "taker_buy_volume": 45197.44, "taker_buy_quote": 8316.32896}, {"ts": 1774280460000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 80663.86, "quote_volume": 14842.15024, "trades": 96, "taker_buy_volume": 13323.6, "taker_buy_quote": 2451.5424}, {"ts": 1774280520000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 65828.18, "quote_volume": 12112.38512, "trades": 37, "taker_buy_volume": 16048.96, "taker_buy_quote": 2953.00864}, {"ts": 1774280580000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 26024.93, "quote_volume": 4787.8915, "trades": 112, "taker_buy_volume": 19994.35, "taker_buy_quote": 3678.9604}, {"ts": 1774280640000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 104668.09, "quote_volume": 19258.24596, "trades": 68, "taker_buy_volume": 36627.68, "taker_buy_quote": 6739.49312}, {"ts": 1774280700000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 31317.81, "quote_volume": 5762.48378, "trades": 33, "taker_buy_volume": 13979.74, "taker_buy_quote": 2572.2789}, {"ts": 1774280760000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 196659.39, "quote_volume": 36185.96222, "trades": 116, "taker_buy_volume": 121970.91, "taker_buy_quote": 22443.2819}, {"ts": 1774280820000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 17868.07, "quote_volume": 3305.59295, "trades": 33, "taker_buy_volume": 17805.64, "taker_buy_quote": 3294.0434}, {"ts": 1774280880000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 66280.32, "quote_volume": 12261.8592, "trades": 55, "taker_buy_volume": 40920.23, "taker_buy_quote": 7570.24255}, {"ts": 1774280940000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774281000000, "open": 0.185, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 89263.55, "quote_volume": 16602.02407, "trades": 77, "taker_buy_volume": 67513.04, "taker_buy_quote": 12557.51616}, {"ts": 1774281060000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 3405.26, "quote_volume": 632.98084, "trades": 18, "taker_buy_volume": 2954.13, "taker_buy_quote": 549.46818}, {"ts": 1774281120000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 147154.4, "quote_volume": 27250.14407, "trades": 101, "taker_buy_volume": 57813.21, "taker_buy_quote": 10701.12058}, {"ts": 1774281180000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 119229.56, "quote_volume": 22062.6694, "trades": 53, "taker_buy_volume": 81691.52, "taker_buy_quote": 15118.132}, {"ts": 1774281240000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 67425.54, "quote_volume": 12473.7249, "trades": 57, "taker_buy_volume": 39165.37, "taker_buy_quote": 7245.59345}, {"ts": 1774281300000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 79555.73, "quote_volume": 14717.81005, "trades": 21, "taker_buy_volume": 79555.73, "taker_buy_quote": 14717.81005}, {"ts": 1774281360000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774281420000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 441.88, "quote_volume": 81.30592, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774281480000, "open": 0.184, "high": 0.185, "low": 0.183, "close": 0.184, "volume": 128571.41, "quote_volume": 23656.73074, "trades": 114, "taker_buy_volume": 10383.58, "taker_buy_quote": 1911.73157}, {"ts": 1774281540000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 78885.82, "quote_volume": 14514.93095, "trades": 56, "taker_buy_volume": 37116.17, "taker_buy_quote": 6829.37528}, {"ts": 1774281600000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 20144.19, "quote_volume": 3711.73395, "trades": 32, "taker_buy_volume": 11001.28, "taker_buy_quote": 2029.43851}, {"ts": 1774281660000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 5085.92, "quote_volume": 940.47337, "trades": 3, "taker_buy_volume": 4664.09, "taker_buy_quote": 862.85665}, {"ts": 1774281720000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1357.13, "quote_volume": 251.06905, "trades": 1, "taker_buy_volume": 1357.13, "taker_buy_quote": 251.06905}, {"ts": 1774281780000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 5579.32, "quote_volume": 1026.59488, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774281840000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 270.99, "quote_volume": 49.86216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774281900000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 55887.45, "quote_volume": 10283.2908, "trades": 34, "taker_buy_volume": 29795.42, "taker_buy_quote": 5482.35728}, {"ts": 1774281960000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 141688.27, "quote_volume": 26075.81605, "trades": 78, "taker_buy_volume": 78473.14, "taker_buy_quote": 14444.23213}, {"ts": 1774282020000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282080000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 385.57, "quote_volume": 71.33045, "trades": 2, "taker_buy_volume": 385.57, "taker_buy_quote": 71.33045}, {"ts": 1774282140000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 3327.75, "quote_volume": 612.306, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282200000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 144707.31, "quote_volume": 26626.14504, "trades": 134, "taker_buy_volume": 45900.35, "taker_buy_quote": 8445.6644}, {"ts": 1774282260000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 3360.2, "quote_volume": 618.2768, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282320000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 161117.89, "quote_volume": 29609.38636, "trades": 71, "taker_buy_volume": 24607.48, "taker_buy_quote": 4527.77632}, {"ts": 1774282380000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 19452.11, "quote_volume": 3559.73613, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282440000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282500000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282560000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 153174.0, "quote_volume": 28030.89637, "trades": 146, "taker_buy_volume": 61375.06, "taker_buy_quote": 11231.69035}, {"ts": 1774282620000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282680000, "open": 0.183, "high": 0.185, "low": 0.183, "close": 0.184, "volume": 187542.67, "quote_volume": 34509.11922, "trades": 140, "taker_buy_volume": 187369.55, "taker_buy_quote": 34477.30112}, {"ts": 1774282740000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282800000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 299.7, "quote_volume": 55.1448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282860000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 545.9, "quote_volume": 100.4456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774282920000, "open": 0.184, "high": 0.185, "low": 0.183, "close": 0.184, "volume": 160250.45, "quote_volume": 29486.22127, "trades": 55, "taker_buy_volume": 36480.6, "taker_buy_quote": 6712.76887}, {"ts": 1774282980000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 320.8, "quote_volume": 59.23305, "trades": 2, "taker_buy_volume": 205.85, "taker_buy_quote": 38.08225}, {"ts": 1774283040000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 54.05, "quote_volume": 9.99925, "trades": 1, "taker_buy_volume": 54.05, "taker_buy_quote": 9.99925}, {"ts": 1774283100000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 89999.94, "quote_volume": 16559.55957, "trades": 20, "taker_buy_volume": 270.27, "taker_buy_quote": 49.72968}, {"ts": 1774283160000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 106.31, "quote_volume": 19.45473, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774283220000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 1528.35, "quote_volume": 279.68805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774283280000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774283340000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 211.26, "quote_volume": 38.66058, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774283400000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 205095.83, "quote_volume": 37538.23904, "trades": 87, "taker_buy_volume": 102509.95, "taker_buy_quote": 18765.023}, {"ts": 1774283460000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 153.03, "quote_volume": 28.00449, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774283520000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 55958.99, "quote_volume": 10297.79836, "trades": 115, "taker_buy_volume": 51266.52, "taker_buy_quote": 9434.38388}, {"ts": 1774283580000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774283640000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 7368.04, "quote_volume": 1348.35132, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774283700000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 454.34, "quote_volume": 83.19841, "trades": 2, "taker_buy_volume": 54.19, "taker_buy_quote": 9.97096}, {"ts": 1774283760000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 5263.99, "quote_volume": 963.31017, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774283820000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 1366.12, "quote_volume": 249.99996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774283880000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 27.32, "quote_volume": 4.99956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774283940000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284000000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 4434.72, "quote_volume": 811.55376, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284060000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 2717.39, "quote_volume": 499.99976, "trades": 1, "taker_buy_volume": 2717.39, "taker_buy_quote": 499.99976}, {"ts": 1774284120000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 300.0, "quote_volume": 54.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284180000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 550.4, "quote_volume": 100.7232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284240000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 17774.72, "quote_volume": 3252.77376, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284300000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 288790.28, "quote_volume": 53137.41152, "trades": 155, "taker_buy_volume": 288790.28, "taker_buy_quote": 53137.41152}, {"ts": 1774284360000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 233.08, "quote_volume": 42.67015, "trades": 4, "taker_buy_volume": 16.51, "taker_buy_quote": 3.03784}, {"ts": 1774284420000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 1000.0, "quote_volume": 184.0, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 184.0}, {"ts": 1774284480000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284540000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 54.49, "quote_volume": 10.02616, "trades": 1, "taker_buy_volume": 54.49, "taker_buy_quote": 10.02616}, {"ts": 1774284600000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 26952.02, "quote_volume": 4959.29168, "trades": 11, "taker_buy_volume": 26952.02, "taker_buy_quote": 4959.29168}, {"ts": 1774284660000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 145.99, "quote_volume": 26.86216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284720000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 9132.38, "quote_volume": 1689.35151, "trades": 4, "taker_buy_volume": 8993.59, "taker_buy_quote": 1663.81415}, {"ts": 1774284780000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 2884.97, "quote_volume": 530.83448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284840000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 12006.58, "quote_volume": 2221.2173, "trades": 8, "taker_buy_volume": 12006.58, "taker_buy_quote": 2221.2173}, {"ts": 1774284900000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774284960000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285020000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 612.74, "quote_volume": 112.74416, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285080000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 24146.5, "quote_volume": 4467.1025, "trades": 29, "taker_buy_volume": 24028.16, "taker_buy_quote": 4445.2096}, {"ts": 1774285140000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 506.18, "quote_volume": 93.6433, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285200000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 110817.98, "quote_volume": 20612.14428, "trades": 129, "taker_buy_volume": 59699.77, "taker_buy_quote": 11104.15722}, {"ts": 1774285260000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 7273.39, "quote_volume": 1353.40401, "trades": 16, "taker_buy_volume": 553.47, "taker_buy_quote": 103.49889}, {"ts": 1774285320000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 494765.63, "quote_volume": 92020.60901, "trades": 350, "taker_buy_volume": 210770.89, "taker_buy_quote": 39203.38554}, {"ts": 1774285380000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 34667.48, "quote_volume": 6448.13528, "trades": 81, "taker_buy_volume": 32651.48, "taker_buy_quote": 6073.17528}, {"ts": 1774285440000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 7440.54, "quote_volume": 1391.38098, "trades": 14, "taker_buy_volume": 7440.54, "taker_buy_quote": 1391.38098}, {"ts": 1774285500000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 2688.17, "quote_volume": 499.99962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285560000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 134633.05, "quote_volume": 25042.02321, "trades": 132, "taker_buy_volume": 62722.31, "taker_buy_quote": 11666.62557}, {"ts": 1774285620000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 211.38, "quote_volume": 39.21282, "trades": 2, "taker_buy_volume": 107.52, "taker_buy_quote": 19.99872}, {"ts": 1774285680000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 5714.65, "quote_volume": 1057.21025, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285740000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285800000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285860000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285920000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774285980000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286040000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1355.34, "quote_volume": 250.7379, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286100000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286160000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 461.01, "quote_volume": 85.29396, "trades": 5, "taker_buy_volume": 7.11, "taker_buy_quote": 1.32246}, {"ts": 1774286220000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 36.62, "quote_volume": 6.81132, "trades": 1, "taker_buy_volume": 36.62, "taker_buy_quote": 6.81132}, {"ts": 1774286280000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286340000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286400000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 7248.16, "quote_volume": 1347.63567, "trades": 5, "taker_buy_volume": 6726.07, "taker_buy_quote": 1251.04902}, {"ts": 1774286460000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 54308.58, "quote_volume": 10046.8873, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286520000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286580000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286640000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 105578.84, "quote_volume": 19532.0854, "trades": 107, "taker_buy_volume": 77663.98, "taker_buy_quote": 14367.8363}, {"ts": 1774286700000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286760000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 81401.32, "quote_volume": 15059.2442, "trades": 100, "taker_buy_volume": 61270.72, "taker_buy_quote": 11335.0832}, {"ts": 1774286820000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1106.75, "quote_volume": 204.74875, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286880000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774286940000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 42.33, "quote_volume": 7.83105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287000000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 94413.95, "quote_volume": 17467.11838, "trades": 98, "taker_buy_volume": 55528.64, "taker_buy_quote": 10273.33603}, {"ts": 1774287060000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287120000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287180000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 95061.69, "quote_volume": 17676.81194, "trades": 132, "taker_buy_volume": 52834.64, "taker_buy_quote": 9827.24304}, {"ts": 1774287240000, "open": 0.187, "high": 0.188, "low": 0.186, "close": 0.187, "volume": 174501.75, "quote_volume": 32631.95516, "trades": 85, "taker_buy_volume": 174262.39, "taker_buy_quote": 32587.38024}, {"ts": 1774287300000, "open": 0.187, "high": 0.189, "low": 0.187, "close": 0.189, "volume": 51140.78, "quote_volume": 9601.784, "trades": 60, "taker_buy_volume": 38161.35, "taker_buy_quote": 7174.44676}, {"ts": 1774287360000, "open": 0.189, "high": 0.189, "low": 0.187, "close": 0.188, "volume": 186736.13, "quote_volume": 35107.64001, "trades": 106, "taker_buy_volume": 40338.23, "taker_buy_quote": 7585.56338}, {"ts": 1774287420000, "open": 0.189, "high": 0.19, "low": 0.188, "close": 0.188, "volume": 370236.71, "quote_volume": 69971.7662, "trades": 271, "taker_buy_volume": 209776.76, "taker_buy_quote": 39648.2601}, {"ts": 1774287480000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 70597.17, "quote_volume": 13272.26796, "trades": 59, "taker_buy_volume": 333.12, "taker_buy_quote": 62.62656}, {"ts": 1774287540000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 567.55, "quote_volume": 106.13185, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287600000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 12413.07, "quote_volume": 2321.06922, "trades": 34, "taker_buy_volume": 191.71, "taker_buy_quote": 35.84977}, {"ts": 1774287660000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 73534.22, "quote_volume": 13751.0453, "trades": 53, "taker_buy_volume": 42306.73, "taker_buy_quote": 7911.50467}, {"ts": 1774287720000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 378.7, "quote_volume": 71.18703, "trades": 3, "taker_buy_volume": 370.13, "taker_buy_quote": 69.58444}, {"ts": 1774287780000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 138868.96, "quote_volume": 25967.94196, "trades": 58, "taker_buy_volume": 23594.0, "taker_buy_quote": 4412.078}, {"ts": 1774287840000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 191.39, "quote_volume": 35.78993, "trades": 1, "taker_buy_volume": 191.39, "taker_buy_quote": 35.78993}, {"ts": 1774287900000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774287960000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288020000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 86766.34, "quote_volume": 16225.30558, "trades": 82, "taker_buy_volume": 86766.34, "taker_buy_quote": 16225.30558}, {"ts": 1774288080000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 106.41, "quote_volume": 19.89867, "trades": 1, "taker_buy_volume": 106.41, "taker_buy_quote": 19.89867}, {"ts": 1774288140000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288200000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 51.92, "quote_volume": 9.70904, "trades": 4, "taker_buy_volume": 51.92, "taker_buy_quote": 9.70904}, {"ts": 1774288260000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 47105.3, "quote_volume": 8808.6911, "trades": 75, "taker_buy_volume": 47105.3, "taker_buy_quote": 8808.6911}, {"ts": 1774288320000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 3269.98, "quote_volume": 611.48626, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288380000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 22601.4, "quote_volume": 4227.30088, "trades": 22, "taker_buy_volume": 4395.49, "taker_buy_quote": 822.79571}, {"ts": 1774288440000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 2598.92, "quote_volume": 485.99804, "trades": 2, "taker_buy_volume": 2598.92, "taker_buy_quote": 485.99804}, {"ts": 1774288500000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 764.6, "quote_volume": 142.40613, "trades": 5, "taker_buy_volume": 190.53, "taker_buy_quote": 35.62911}, {"ts": 1774288560000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288620000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1326.77, "quote_volume": 248.10599, "trades": 1, "taker_buy_volume": 1326.77, "taker_buy_quote": 248.10599}, {"ts": 1774288680000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 91073.76, "quote_volume": 17030.79312, "trades": 89, "taker_buy_volume": 91073.76, "taker_buy_quote": 17030.79312}, {"ts": 1774288740000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 63.14, "quote_volume": 11.80718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288800000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 36.83, "quote_volume": 6.88721, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774288860000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 9343.47, "quote_volume": 1756.57236, "trades": 24, "taker_buy_volume": 9343.47, "taker_buy_quote": 1756.57236}, {"ts": 1774288920000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 211.85, "quote_volume": 40.03965, "trades": 1, "taker_buy_volume": 211.85, "taker_buy_quote": 40.03965}, {"ts": 1774288980000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 9.38, "quote_volume": 1.77282, "trades": 1, "taker_buy_volume": 9.38, "taker_buy_quote": 1.77282}, {"ts": 1774289040000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 767.94, "quote_volume": 144.39917, "trades": 4, "taker_buy_volume": 26.45, "taker_buy_quote": 4.99905}, {"ts": 1774289100000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289160000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 1137.75, "quote_volume": 214.97912, "trades": 3, "taker_buy_volume": 1082.12, "taker_buy_quote": 204.52068}, {"ts": 1774289220000, "open": 0.189, "high": 0.189, "low": 0.187, "close": 0.187, "volume": 41669.43, "quote_volume": 7832.59334, "trades": 28, "taker_buy_volume": 978.66, "taker_buy_quote": 184.96674}, {"ts": 1774289280000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 189.36, "quote_volume": 35.59968, "trades": 1, "taker_buy_volume": 189.36, "taker_buy_quote": 35.59968}, {"ts": 1774289340000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 20976.3, "quote_volume": 3943.74914, "trades": 26, "taker_buy_volume": 19954.34, "taker_buy_quote": 3751.62066}, {"ts": 1774289400000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 211.4, "quote_volume": 39.7432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774289460000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 1889.51, "quote_volume": 356.59237, "trades": 5, "taker_buy_volume": 1364.49, "taker_buy_quote": 257.88861}, {"ts": 1774289520000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 11712.5, "quote_volume": 2212.58147, "trades": 4, "taker_buy_volume": 10631.47, "taker_buy_quote": 2009.34783}, {"ts": 1774289580000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 37384.6, "quote_volume": 7040.44989, "trades": 10, "taker_buy_volume": 12145.09, "taker_buy_quote": 2295.42201}, {"ts": 1774289640000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 28281.39, "quote_volume": 5317.65682, "trades": 17, "taker_buy_volume": 755.5, "taker_buy_quote": 142.7895}, {"ts": 1774289700000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 2615.73, "quote_volume": 494.37297, "trades": 3, "taker_buy_volume": 2615.73, "taker_buy_quote": 494.37297}, {"ts": 1774289760000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 481.34, "quote_volume": 90.97326, "trades": 2, "taker_buy_volume": 481.34, "taker_buy_quote": 90.97326}, {"ts": 1774289820000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 61819.38, "quote_volume": 11684.5693, "trades": 40, "taker_buy_volume": 60413.58, "taker_buy_quote": 11418.8731}, {"ts": 1774289880000, "open": 0.189, "high": 0.19, "low": 0.188, "close": 0.188, "volume": 106523.28, "quote_volume": 20132.71148, "trades": 21, "taker_buy_volume": 11.56, "taker_buy_quote": 2.1964}, {"ts": 1774289940000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 59.88, "quote_volume": 11.25744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290000000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 5370.96, "quote_volume": 1009.74048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290060000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 567.62, "quote_volume": 106.71256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290120000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 95.74, "quote_volume": 17.99912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290180000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290240000, "open": 0.189, "high": 0.19, "low": 0.188, "close": 0.188, "volume": 272918.72, "quote_volume": 51570.17237, "trades": 127, "taker_buy_volume": 150156.48, "taker_buy_quote": 28379.59129}, {"ts": 1774290300000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 6077.11, "quote_volume": 1148.57379, "trades": 4, "taker_buy_volume": 6077.11, "taker_buy_quote": 1148.57379}, {"ts": 1774290360000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 2597.88, "quote_volume": 490.99932, "trades": 2, "taker_buy_volume": 2597.88, "taker_buy_quote": 490.99932}, {"ts": 1774290420000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290480000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 99565.76, "quote_volume": 18817.92864, "trades": 66, "taker_buy_volume": 55419.2, "taker_buy_quote": 10474.2288}, {"ts": 1774290540000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 531.91, "quote_volume": 99.99908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774290600000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 16939.69, "quote_volume": 3206.72004, "trades": 30, "taker_buy_volume": 15104.8, "taker_buy_quote": 2859.92583}, {"ts": 1774290660000, "open": 0.189, "high": 0.191, "low": 0.189, "close": 0.19, "volume": 162401.0, "quote_volume": 30856.01483, "trades": 153, "taker_buy_volume": 104280.13, "taker_buy_quote": 19813.92716}, {"ts": 1774290720000, "open": 0.19, "high": 0.191, "low": 0.189, "close": 0.189, "volume": 14084.74, "quote_volume": 2674.22484, "trades": 34, "taker_buy_volume": 2854.9, "taker_buy_quote": 543.18573}, {"ts": 1774290780000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 59117.44, "quote_volume": 11221.81529, "trades": 37, "taker_buy_volume": 10075.28, "taker_buy_quote": 1914.3032}, {"ts": 1774290840000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 29520.82, "quote_volume": 5609.04259, "trades": 65, "taker_buy_volume": 11589.43, "taker_buy_quote": 2202.07849}, {"ts": 1774290900000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 5478.26, "quote_volume": 1042.78845, "trades": 6, "taker_buy_volume": 1919.05, "taker_buy_quote": 366.53855}, {"ts": 1774290960000, "open": 0.19, "high": 0.192, "low": 0.19, "close": 0.191, "volume": 173045.04, "quote_volume": 33050.18911, "trades": 186, "taker_buy_volume": 78069.95, "taker_buy_quote": 14911.47537}, {"ts": 1774291020000, "open": 0.191, "high": 0.192, "low": 0.19, "close": 0.191, "volume": 97290.22, "quote_volume": 18584.72171, "trades": 138, "taker_buy_volume": 29667.63, "taker_buy_quote": 5668.85749}, {"ts": 1774291080000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 194473.21, "quote_volume": 37144.38311, "trades": 187, "taker_buy_volume": 92659.96, "taker_buy_quote": 17698.05236}, {"ts": 1774291140000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 158974.07, "quote_volume": 30256.03293, "trades": 108, "taker_buy_volume": 39157.41, "taker_buy_quote": 7454.31079}, {"ts": 1774291200000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291260000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 52.63, "quote_volume": 10.03111, "trades": 3, "taker_buy_volume": 31.41, "taker_buy_quote": 5.99931}, {"ts": 1774291320000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 1286.54, "quote_volume": 245.04896, "trades": 3, "taker_buy_volume": 606.36, "taker_buy_quote": 115.81476}, {"ts": 1774291380000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774291440000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 1895.32, "quote_volume": 362.00612, "trades": 2, "taker_buy_volume": 1895.32, "taker_buy_quote": 362.00612}, {"ts": 1774291500000, "open": 0.191, "high": 0.192, "low": 0.19, "close": 0.192, "volume": 147032.78, "quote_volume": 28083.84862, "trades": 116, "taker_buy_volume": 102603.5, "taker_buy_quote": 19598.11494}, {"ts": 1774291560000, "open": 0.192, "high": 0.193, "low": 0.191, "close": 0.192, "volume": 300517.76, "quote_volume": 57700.10342, "trades": 189, "taker_buy_volume": 135119.51, "taker_buy_quote": 25944.00037}, {"ts": 1774291620000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 202826.61, "quote_volume": 38942.42552, "trades": 210, "taker_buy_volume": 95231.61, "taker_buy_quote": 18284.46912}, {"ts": 1774291680000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 93105.7, "quote_volume": 17880.89869, "trades": 70, "taker_buy_volume": 27108.82, "taker_buy_quote": 5209.49773}, {"ts": 1774291740000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 10804.19, "quote_volume": 2076.28034, "trades": 32, "taker_buy_volume": 1875.86, "taker_buy_quote": 362.04098}, {"ts": 1774291800000, "open": 0.192, "high": 0.194, "low": 0.192, "close": 0.194, "volume": 148119.08, "quote_volume": 28590.2753, "trades": 171, "taker_buy_volume": 98896.33, "taker_buy_quote": 19093.80548}, {"ts": 1774291860000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 166992.08, "quote_volume": 32229.47977, "trades": 78, "taker_buy_volume": 89720.48, "taker_buy_quote": 17316.06097}, {"ts": 1774291920000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 103227.1, "quote_volume": 19824.82889, "trades": 81, "taker_buy_volume": 92015.35, "taker_buy_quote": 17672.17289}, {"ts": 1774291980000, "open": 0.192, "high": 0.193, "low": 0.191, "close": 0.193, "volume": 23050.55, "quote_volume": 4420.9019, "trades": 44, "taker_buy_volume": 14965.42, "taker_buy_quote": 2874.94095}, {"ts": 1774292040000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 36459.14, "quote_volume": 7001.7549, "trades": 15, "taker_buy_volume": 1600.02, "taker_buy_quote": 308.80386}, {"ts": 1774292100000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 50629.87, "quote_volume": 9773.29103, "trades": 37, "taker_buy_volume": 44218.18, "taker_buy_quote": 8535.83486}, {"ts": 1774292160000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 68411.52, "quote_volume": 13202.55596, "trades": 32, "taker_buy_volume": 8162.53, "taker_buy_quote": 1575.36829}, {"ts": 1774292220000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 51851.13, "quote_volume": 10006.17287, "trades": 22, "taker_buy_volume": 50755.91, "taker_buy_quote": 9795.89063}, {"ts": 1774292280000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 40541.17, "quote_volume": 7824.44581, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774292340000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 93.53, "quote_volume": 18.05645, "trades": 3, "taker_buy_volume": 5.16, "taker_buy_quote": 1.00104}, {"ts": 1774292400000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 3752.9, "quote_volume": 727.57348, "trades": 13, "taker_buy_volume": 3263.78, "taker_buy_quote": 633.17332}, {"ts": 1774292460000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 169882.35, "quote_volume": 32790.70075, "trades": 45, "taker_buy_volume": 3407.2, "taker_buy_quote": 660.9968}, {"ts": 1774292520000, "open": 0.193, "high": 0.194, "low": 0.192, "close": 0.193, "volume": 169883.86, "quote_volume": 32786.30326, "trades": 83, "taker_buy_volume": 54042.86, "taker_buy_quote": 10430.2907}, {"ts": 1774292580000, "open": 0.193, "high": 0.194, "low": 0.192, "close": 0.192, "volume": 221730.66, "quote_volume": 42793.82991, "trades": 188, "taker_buy_volume": 136624.13, "taker_buy_quote": 26368.54883}, {"ts": 1774292640000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 456433.44, "quote_volume": 87635.28565, "trades": 218, "taker_buy_volume": 150409.04, "taker_buy_quote": 28878.60085}, {"ts": 1774292700000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 46.07, "quote_volume": 8.84544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774292760000, "open": 0.192, "high": 0.193, "low": 0.191, "close": 0.191, "volume": 9233.18, "quote_volume": 1778.54706, "trades": 26, "taker_buy_volume": 5952.87, "taker_buy_quote": 1148.90391}, {"ts": 1774292820000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 80893.76, "quote_volume": 15446.7262, "trades": 47, "taker_buy_volume": 23789.45, "taker_buy_quote": 4543.78495}, {"ts": 1774292880000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 833.95, "quote_volume": 158.47484, "trades": 4, "taker_buy_volume": 24.34, "taker_buy_quote": 4.64894}, {"ts": 1774292940000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 514.94, "quote_volume": 97.8386, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293000000, "open": 0.191, "high": 0.191, "low": 0.189, "close": 0.19, "volume": 35702.42, "quote_volume": 6777.55151, "trades": 65, "taker_buy_volume": 14770.31, "taker_buy_quote": 2806.41002}, {"ts": 1774293060000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 18349.87, "quote_volume": 3485.22806, "trades": 16, "taker_buy_volume": 17102.63, "taker_buy_quote": 3249.4997}, {"ts": 1774293120000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 962.59, "quote_volume": 181.9874, "trades": 4, "taker_buy_volume": 57.89, "taker_buy_quote": 10.9991}, {"ts": 1774293180000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 261.74, "quote_volume": 49.52323, "trades": 2, "taker_buy_volume": 54.37, "taker_buy_quote": 10.3303}, {"ts": 1774293240000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 4349.47, "quote_volume": 822.04983, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293300000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 231673.69, "quote_volume": 44018.0011, "trades": 62, "taker_buy_volume": 159759.39, "taker_buy_quote": 30354.2841}, {"ts": 1774293360000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 428.13, "quote_volume": 80.92502, "trades": 3, "taker_buy_volume": 8.45, "taker_buy_quote": 1.6055}, {"ts": 1774293420000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 211.74, "quote_volume": 40.06618, "trades": 2, "taker_buy_volume": 47.32, "taker_buy_quote": 8.9908}, {"ts": 1774293480000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 291.21, "quote_volume": 55.04444, "trades": 3, "taker_buy_volume": 5.75, "taker_buy_quote": 1.0925}, {"ts": 1774293540000, "open": 0.189, "high": 0.191, "low": 0.189, "close": 0.19, "volume": 43957.89, "quote_volume": 8351.90081, "trades": 24, "taker_buy_volume": 43527.78, "taker_buy_quote": 8270.39189}, {"ts": 1774293600000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 636.37, "quote_volume": 120.93217, "trades": 4, "taker_buy_volume": 21.87, "taker_buy_quote": 4.17717}, {"ts": 1774293660000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 3176.96, "quote_volume": 603.6224, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293720000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 8899.77, "quote_volume": 1691.72054, "trades": 10, "taker_buy_volume": 764.24, "taker_buy_quote": 145.96984}, {"ts": 1774293780000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 426.94, "quote_volume": 81.1186, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774293840000, "open": 0.191, "high": 0.191, "low": 0.189, "close": 0.189, "volume": 39231.42, "quote_volume": 7453.14549, "trades": 28, "taker_buy_volume": 391.12, "taker_buy_quote": 74.70392}, {"ts": 1774293900000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 2057.33, "quote_volume": 390.6302, "trades": 5, "taker_buy_volume": 1794.83, "taker_buy_quote": 341.0177}, {"ts": 1774293960000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 100330.58, "quote_volume": 18963.31121, "trades": 149, "taker_buy_volume": 72599.8, "taker_buy_quote": 13722.19379}, {"ts": 1774294020000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1469.6, "quote_volume": 276.2848, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294080000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 17480.96, "quote_volume": 3287.54373, "trades": 8, "taker_buy_volume": 1123.25, "taker_buy_quote": 212.29425}, {"ts": 1774294140000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1102.87, "quote_volume": 207.33956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294200000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 137.37, "quote_volume": 25.88393, "trades": 2, "taker_buy_volume": 58.37, "taker_buy_quote": 11.03193}, {"ts": 1774294260000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 618.41, "quote_volume": 116.26108, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294320000, "open": 0.188, "high": 0.19, "low": 0.188, "close": 0.19, "volume": 124384.25, "quote_volume": 23507.6666, "trades": 129, "taker_buy_volume": 84625.84, "taker_buy_quote": 15994.4402}, {"ts": 1774294380000, "open": 0.189, "high": 0.19, "low": 0.188, "close": 0.189, "volume": 61159.04, "quote_volume": 11558.97373, "trades": 70, "taker_buy_volume": 32751.79, "taker_buy_quote": 6190.23868}, {"ts": 1774294440000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1414.04, "quote_volume": 265.83952, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294500000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 36.83, "quote_volume": 6.92404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294560000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 6936.04, "quote_volume": 1307.7664, "trades": 5, "taker_buy_volume": 3790.88, "taker_buy_quote": 716.47632}, {"ts": 1774294620000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1474.53, "quote_volume": 278.68617, "trades": 2, "taker_buy_volume": 1474.53, "taker_buy_quote": 278.68617}, {"ts": 1774294680000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 877.25, "quote_volume": 165.80025, "trades": 1, "taker_buy_volume": 877.25, "taker_buy_quote": 165.80025}, {"ts": 1774294740000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294800000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294860000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 106.59, "quote_volume": 20.07103, "trades": 2, "taker_buy_volume": 32.11, "taker_buy_quote": 6.06879}, {"ts": 1774294920000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 419.14, "quote_volume": 78.79832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774294980000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 205.32, "quote_volume": 38.74631, "trades": 2, "taker_buy_volume": 146.15, "taker_buy_quote": 27.62235}, {"ts": 1774295040000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 41.72, "quote_volume": 7.84336, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295100000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 47671.59, "quote_volume": 9009.93606, "trades": 27, "taker_buy_volume": 44419.64, "taker_buy_quote": 8395.31751}, {"ts": 1774295160000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 3285.85, "quote_volume": 623.67458, "trades": 3, "taker_buy_volume": 2648.93, "taker_buy_quote": 503.2967}, {"ts": 1774295220000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 986.1, "quote_volume": 187.359, "trades": 2, "taker_buy_volume": 986.1, "taker_buy_quote": 187.359}, {"ts": 1774295280000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 1534.7, "quote_volume": 290.13249, "trades": 2, "taker_buy_volume": 74.19, "taker_buy_quote": 14.0961}, {"ts": 1774295340000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 34308.43, "quote_volume": 6484.29327, "trades": 33, "taker_buy_volume": 5033.95, "taker_buy_quote": 951.41655}, {"ts": 1774295400000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 4303.58, "quote_volume": 817.62689, "trades": 3, "taker_buy_volume": 4250.27, "taker_buy_quote": 807.5513}, {"ts": 1774295460000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 170.49, "quote_volume": 32.3931, "trades": 2, "taker_buy_volume": 170.49, "taker_buy_quote": 32.3931}, {"ts": 1774295520000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1327.95, "quote_volume": 250.98255, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295580000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 177.77, "quote_volume": 33.59853, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295640000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295700000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295760000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 5.56, "quote_volume": 1.05084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774295820000, "open": 0.189, "high": 0.191, "low": 0.189, "close": 0.19, "volume": 58143.23, "quote_volume": 11047.23576, "trades": 116, "taker_buy_volume": 52465.68, "taker_buy_quote": 9968.50656}, {"ts": 1774295880000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 135168.01, "quote_volume": 25546.75389, "trades": 73, "taker_buy_volume": 30980.74, "taker_buy_quote": 5855.35986}, {"ts": 1774295940000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 69687.92, "quote_volume": 13136.90783, "trades": 63, "taker_buy_volume": 34832.23, "taker_buy_quote": 6583.29147}, {"ts": 1774296000000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 104939.19, "quote_volume": 19833.5637, "trades": 87, "taker_buy_volume": 30516.33, "taker_buy_quote": 5767.64316}, {"ts": 1774296060000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 223.26, "quote_volume": 41.97288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296120000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296180000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 3512.75, "quote_volume": 662.83178, "trades": 2, "taker_buy_volume": 2434.78, "taker_buy_quote": 460.17342}, {"ts": 1774296240000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296300000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 500.3, "quote_volume": 94.0564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296360000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 59035.46, "quote_volume": 11157.70194, "trades": 37, "taker_buy_volume": 22938.24, "taker_buy_quote": 4335.32736}, {"ts": 1774296420000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296480000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 122628.09, "quote_volume": 23165.91725, "trades": 59, "taker_buy_volume": 49749.2, "taker_buy_quote": 9402.5988}, {"ts": 1774296540000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 3063.14, "quote_volume": 578.93346, "trades": 2, "taker_buy_volume": 3063.14, "taker_buy_quote": 578.93346}, {"ts": 1774296600000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 57415.54, "quote_volume": 10851.53706, "trades": 18, "taker_buy_volume": 39222.25, "taker_buy_quote": 7413.00525}, {"ts": 1774296660000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296720000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 301.79, "quote_volume": 57.03831, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296780000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 9048.72, "quote_volume": 1719.2068, "trades": 4, "taker_buy_volume": 8998.72, "taker_buy_quote": 1709.7568}, {"ts": 1774296840000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 4192.63, "quote_volume": 796.48601, "trades": 2, "taker_buy_volume": 4078.94, "taker_buy_quote": 774.9986}, {"ts": 1774296900000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774296960000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 92915.36, "quote_volume": 17562.8967, "trades": 51, "taker_buy_volume": 15044.43, "taker_buy_quote": 2845.29093}, {"ts": 1774297020000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 40700.42, "quote_volume": 7692.37938, "trades": 52, "taker_buy_volume": 40619.73, "taker_buy_quote": 7677.12897}, {"ts": 1774297080000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 249674.02, "quote_volume": 47436.21249, "trades": 166, "taker_buy_volume": 231366.03, "taker_buy_quote": 43959.5457}, {"ts": 1774297140000, "open": 0.19, "high": 0.191, "low": 0.189, "close": 0.189, "volume": 193850.33, "quote_volume": 36840.24263, "trades": 144, "taker_buy_volume": 72662.46, "taker_buy_quote": 13814.62003}, {"ts": 1774297200000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 4309.65, "quote_volume": 818.8335, "trades": 3, "taker_buy_volume": 4309.65, "taker_buy_quote": 818.8335}, {"ts": 1774297260000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 639.37, "quote_volume": 120.84093, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297320000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 19.74, "quote_volume": 3.7506, "trades": 1, "taker_buy_volume": 19.74, "taker_buy_quote": 3.7506}, {"ts": 1774297380000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 77244.02, "quote_volume": 14676.3638, "trades": 33, "taker_buy_volume": 51367.34, "taker_buy_quote": 9759.7946}, {"ts": 1774297440000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297500000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 161.97, "quote_volume": 30.64823, "trades": 2, "taker_buy_volume": 35.9, "taker_buy_quote": 6.821}, {"ts": 1774297560000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 105.15, "quote_volume": 19.9785, "trades": 1, "taker_buy_volume": 105.15, "taker_buy_quote": 19.9785}, {"ts": 1774297620000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 495.13, "quote_volume": 93.57957, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297680000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297740000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297800000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 719.45, "quote_volume": 135.98371, "trades": 3, "taker_buy_volume": 7.66, "taker_buy_quote": 1.4554}, {"ts": 1774297860000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774297920000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 92.07, "quote_volume": 17.4933, "trades": 2, "taker_buy_volume": 92.07, "taker_buy_quote": 17.4933}, {"ts": 1774297980000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298040000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 11.54, "quote_volume": 2.1926, "trades": 1, "taker_buy_volume": 11.54, "taker_buy_quote": 2.1926}, {"ts": 1774298100000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 53204.15, "quote_volume": 10108.7885, "trades": 24, "taker_buy_volume": 52541.79, "taker_buy_quote": 9982.9401}, {"ts": 1774298160000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 50206.14, "quote_volume": 9584.0885, "trades": 63, "taker_buy_volume": 17066.32, "taker_buy_quote": 3259.66712}, {"ts": 1774298220000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 242565.89, "quote_volume": 46294.90601, "trades": 135, "taker_buy_volume": 79064.28, "taker_buy_quote": 15101.27748}, {"ts": 1774298280000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 7151.96, "quote_volume": 1366.02436, "trades": 2, "taker_buy_volume": 7151.96, "taker_buy_quote": 1366.02436}, {"ts": 1774298340000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 1208.01, "quote_volume": 230.72991, "trades": 3, "taker_buy_volume": 1208.01, "taker_buy_quote": 230.72991}, {"ts": 1774298400000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 1026.29, "quote_volume": 195.03589, "trades": 3, "taker_buy_volume": 40.79, "taker_buy_quote": 7.79089}, {"ts": 1774298460000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 1017.45, "quote_volume": 193.3247, "trades": 3, "taker_buy_volume": 9.2, "taker_buy_quote": 1.7572}, {"ts": 1774298520000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 310.39, "quote_volume": 59.02065, "trades": 2, "taker_buy_volume": 46.55, "taker_buy_quote": 8.89105}, {"ts": 1774298580000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 8120.21, "quote_volume": 1550.96011, "trades": 1, "taker_buy_volume": 8120.21, "taker_buy_quote": 1550.96011}, {"ts": 1774298640000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 52.21, "quote_volume": 9.97211, "trades": 1, "taker_buy_volume": 52.21, "taker_buy_quote": 9.97211}, {"ts": 1774298700000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 272.23, "quote_volume": 51.78015, "trades": 2, "taker_buy_volume": 56.45, "taker_buy_quote": 10.78195}, {"ts": 1774298760000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 819.37, "quote_volume": 155.98353, "trades": 4, "taker_buy_volume": 303.23, "taker_buy_quote": 57.91693}, {"ts": 1774298820000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298880000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 103.51, "quote_volume": 19.6669, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774298940000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 55938.17, "quote_volume": 10628.2523, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299000000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299060000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 7980.74, "quote_volume": 1508.35986, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299120000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 9970.91, "quote_volume": 1885.0283, "trades": 4, "taker_buy_volume": 526.31, "taker_buy_quote": 99.9989}, {"ts": 1774299180000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 5762.67, "quote_volume": 1089.14463, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299240000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 60170.57, "quote_volume": 11372.24628, "trades": 53, "taker_buy_volume": 46341.25, "taker_buy_quote": 8758.5048}, {"ts": 1774299300000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 124595.52, "quote_volume": 23548.55328, "trades": 73, "taker_buy_volume": 47697.58, "taker_buy_quote": 9014.84262}, {"ts": 1774299360000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 89.66, "quote_volume": 17.0354, "trades": 1, "taker_buy_volume": 89.66, "taker_buy_quote": 17.0354}, {"ts": 1774299420000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299480000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299540000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299600000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 64.04, "quote_volume": 12.10356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299660000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299720000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1308.42, "quote_volume": 247.29138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299780000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774299840000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 73454.24, "quote_volume": 13882.85136, "trades": 82, "taker_buy_volume": 38558.13, "taker_buy_quote": 7287.48657}, {"ts": 1774299900000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 35007.07, "quote_volume": 6616.33623, "trades": 27, "taker_buy_volume": 34742.88, "taker_buy_quote": 6566.40432}, {"ts": 1774299960000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300020000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 509.08, "quote_volume": 96.21612, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300080000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 604.54, "quote_volume": 114.8626, "trades": 1, "taker_buy_volume": 604.54, "taker_buy_quote": 114.8626}, {"ts": 1774300140000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 3269.49, "quote_volume": 618.03773, "trades": 6, "taker_buy_volume": 104.12, "taker_buy_quote": 19.7828}, {"ts": 1774300200000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 703.94, "quote_volume": 133.04466, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300260000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 29356.27, "quote_volume": 5548.33503, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300320000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 5599.68, "quote_volume": 1058.33952, "trades": 12, "taker_buy_volume": 13.28, "taker_buy_quote": 2.50992}, {"ts": 1774300380000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 52.91, "quote_volume": 9.99999, "trades": 1, "taker_buy_volume": 52.91, "taker_buy_quote": 9.99999}, {"ts": 1774300440000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300500000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 206.77, "quote_volume": 39.04846, "trades": 2, "taker_buy_volume": 175.7, "taker_buy_quote": 33.2073}, {"ts": 1774300560000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300620000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 28773.94, "quote_volume": 5409.651, "trades": 4, "taker_buy_volume": 150.28, "taker_buy_quote": 28.40292}, {"ts": 1774300680000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 708.17, "quote_volume": 133.13596, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300740000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 257.54, "quote_volume": 48.41752, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300800000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 2426.89, "quote_volume": 456.25532, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300860000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300920000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1120.77, "quote_volume": 210.70476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774300980000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 2588.9, "quote_volume": 489.3021, "trades": 1, "taker_buy_volume": 2588.9, "taker_buy_quote": 489.3021}, {"ts": 1774301040000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 621.79, "quote_volume": 116.89652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301100000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301160000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301220000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 101.76, "quote_volume": 19.13088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301280000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301340000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 598.17, "quote_volume": 112.95027, "trades": 2, "taker_buy_volume": 494.31, "taker_buy_quote": 93.42459}, {"ts": 1774301400000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 62.5, "quote_volume": 11.8125, "trades": 1, "taker_buy_volume": 62.5, "taker_buy_quote": 11.8125}, {"ts": 1774301460000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 2082.38, "quote_volume": 393.56982, "trades": 2, "taker_buy_volume": 2082.38, "taker_buy_quote": 393.56982}, {"ts": 1774301520000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 276.32, "quote_volume": 52.22448, "trades": 2, "taker_buy_volume": 276.32, "taker_buy_quote": 52.22448}, {"ts": 1774301580000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301640000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 19566.42, "quote_volume": 3683.98808, "trades": 2, "taker_buy_volume": 5501.12, "taker_buy_quote": 1039.71168}, {"ts": 1774301700000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 47.58, "quote_volume": 8.94504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301760000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1063.82, "quote_volume": 199.99816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774301820000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 5036.91, "quote_volume": 951.94408, "trades": 12, "taker_buy_volume": 5005.0, "taker_buy_quote": 945.945}, {"ts": 1774301880000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 16.46, "quote_volume": 3.10189, "trades": 2, "taker_buy_volume": 7.41, "taker_buy_quote": 1.40049}, {"ts": 1774301940000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 92448.45, "quote_volume": 17472.75705, "trades": 87, "taker_buy_volume": 81191.52, "taker_buy_quote": 15345.19728}, {"ts": 1774302000000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 8746.9, "quote_volume": 1653.1641, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302060000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 10495.15, "quote_volume": 1983.47697, "trades": 15, "taker_buy_volume": 1715.41, "taker_buy_quote": 324.21249}, {"ts": 1774302120000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 628.06, "quote_volume": 118.69499, "trades": 3, "taker_buy_volume": 619.71, "taker_buy_quote": 117.12519}, {"ts": 1774302180000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1448.5, "quote_volume": 272.318, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302240000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302300000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302360000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302420000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 2819.2, "quote_volume": 530.5096, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 94.5}, {"ts": 1774302480000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 2691.7, "quote_volume": 508.4313, "trades": 3, "taker_buy_volume": 2391.7, "taker_buy_quote": 452.0313}, {"ts": 1774302540000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 24904.01, "quote_volume": 4681.95388, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302600000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302660000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302720000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302780000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302840000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774302900000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 21.16, "quote_volume": 3.99924, "trades": 1, "taker_buy_volume": 21.16, "taker_buy_quote": 3.99924}, {"ts": 1774302960000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 13.69, "quote_volume": 2.58741, "trades": 1, "taker_buy_volume": 13.69, "taker_buy_quote": 2.58741}, {"ts": 1774303020000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 8339.24, "quote_volume": 1567.77712, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303080000, "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.187, "volume": 54136.99, "quote_volume": 10166.86194, "trades": 50, "taker_buy_volume": 539.92, "taker_buy_quote": 101.89588}, {"ts": 1774303140000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 7708.52, "quote_volume": 1442.87021, "trades": 9, "taker_buy_volume": 1376.97, "taker_buy_quote": 258.87036}, {"ts": 1774303200000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 116.19, "quote_volume": 21.72753, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303260000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 72546.83, "quote_volume": 13566.25721, "trades": 58, "taker_buy_volume": 53.33, "taker_buy_quote": 9.97271}, {"ts": 1774303320000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 331.04, "quote_volume": 61.90448, "trades": 2, "taker_buy_volume": 331.04, "taker_buy_quote": 61.90448}, {"ts": 1774303380000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 6897.58, "quote_volume": 1283.57676, "trades": 27, "taker_buy_volume": 626.88, "taker_buy_quote": 117.22656}, {"ts": 1774303440000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 71724.2, "quote_volume": 13340.97193, "trades": 90, "taker_buy_volume": 35911.31, "taker_buy_quote": 6679.77439}, {"ts": 1774303500000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 123788.68, "quote_volume": 23012.42919, "trades": 86, "taker_buy_volume": 54763.82, "taker_buy_quote": 10186.07052}, {"ts": 1774303560000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 7504.72, "quote_volume": 1395.87792, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303620000, "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.185, "volume": 69331.79, "quote_volume": 12887.74352, "trades": 35, "taker_buy_volume": 467.7, "taker_buy_quote": 87.00289}, {"ts": 1774303680000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 7938.2, "quote_volume": 1468.567, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303740000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 47943.18, "quote_volume": 8916.67049, "trades": 29, "taker_buy_volume": 47182.19, "taker_buy_quote": 8775.88734}, {"ts": 1774303800000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 61557.6, "quote_volume": 11449.7136, "trades": 49, "taker_buy_volume": 35819.49, "taker_buy_quote": 6662.42514}, {"ts": 1774303860000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 8.46, "quote_volume": 1.58202, "trades": 1, "taker_buy_volume": 8.46, "taker_buy_quote": 1.58202}, {"ts": 1774303920000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1439.55, "quote_volume": 267.7563, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774303980000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1223.11, "quote_volume": 228.72157, "trades": 2, "taker_buy_volume": 1223.11, "taker_buy_quote": 228.72157}, {"ts": 1774304040000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 548744.18, "quote_volume": 102066.41748, "trades": 160, "taker_buy_volume": 281046.72, "taker_buy_quote": 52274.68992}, {"ts": 1774304100000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304160000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304220000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 176.43, "quote_volume": 32.63955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304280000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 114237.2, "quote_volume": 21250.22607, "trades": 59, "taker_buy_volume": 66109.45, "taker_buy_quote": 12298.46457}, {"ts": 1774304340000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 91783.05, "quote_volume": 17071.6473, "trades": 118, "taker_buy_volume": 65998.67, "taker_buy_quote": 12275.75262}, {"ts": 1774304400000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 92997.78, "quote_volume": 17300.50232, "trades": 64, "taker_buy_volume": 23011.62, "taker_buy_quote": 4283.07656}, {"ts": 1774304460000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 13.86, "quote_volume": 2.56949, "trades": 2, "taker_buy_volume": 5.39, "taker_buy_quote": 1.00254}, {"ts": 1774304520000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304580000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304640000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 1551.4, "quote_volume": 287.19022, "trades": 3, "taker_buy_volume": 181.22, "taker_buy_quote": 33.70692}, {"ts": 1774304700000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304760000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 562.96, "quote_volume": 104.32884, "trades": 2, "taker_buy_volume": 181.24, "taker_buy_quote": 33.71064}, {"ts": 1774304820000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 150.12, "quote_volume": 27.7722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304880000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774304940000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 412.0, "quote_volume": 76.22, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305000000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 7173.36, "quote_volume": 1327.25309, "trades": 2, "taker_buy_volume": 181.49, "taker_buy_quote": 33.75714}, {"ts": 1774305060000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 371934.44, "quote_volume": 68807.8714, "trades": 230, "taker_buy_volume": 196113.71, "taker_buy_quote": 36281.03635}, {"ts": 1774305120000, "open": 0.185, "high": 0.186, "low": 0.184, "close": 0.185, "volume": 105243.43, "quote_volume": 19471.83173, "trades": 110, "taker_buy_volume": 68904.85, "taker_buy_quote": 12751.34545}, {"ts": 1774305180000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 11104.71, "quote_volume": 2053.83835, "trades": 22, "taker_buy_volume": 10121.16, "taker_buy_quote": 1872.4146}, {"ts": 1774305240000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305300000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 205.65, "quote_volume": 38.04525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305360000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305420000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 640.49, "quote_volume": 118.97452, "trades": 2, "taker_buy_volume": 483.87, "taker_buy_quote": 89.99982}, {"ts": 1774305480000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305540000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 715.16, "quote_volume": 132.94976, "trades": 2, "taker_buy_volume": 645.16, "taker_buy_quote": 119.99976}, {"ts": 1774305600000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305660000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 399.42, "quote_volume": 74.29212, "trades": 1, "taker_buy_volume": 399.42, "taker_buy_quote": 74.29212}, {"ts": 1774305720000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305780000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305840000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 1149.06, "quote_volume": 212.75743, "trades": 4, "taker_buy_volume": 181.33, "taker_buy_quote": 33.72738}, {"ts": 1774305900000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 82.25, "quote_volume": 15.21625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774305960000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 706.15, "quote_volume": 130.63775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306020000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 45.96, "quote_volume": 8.54856, "trades": 1, "taker_buy_volume": 45.96, "taker_buy_quote": 8.54856}, {"ts": 1774306080000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 181.26, "quote_volume": 33.71436, "trades": 1, "taker_buy_volume": 181.26, "taker_buy_quote": 33.71436}, {"ts": 1774306140000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 17569.55, "quote_volume": 3267.9363, "trades": 6, "taker_buy_volume": 17569.55, "taker_buy_quote": 3267.9363}, {"ts": 1774306200000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 19.85, "quote_volume": 3.67225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306260000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306320000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306380000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 735.6, "quote_volume": 136.8216, "trades": 5, "taker_buy_volume": 735.6, "taker_buy_quote": 136.8216}, {"ts": 1774306440000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 9340.46, "quote_volume": 1737.32556, "trades": 22, "taker_buy_volume": 9340.46, "taker_buy_quote": 1737.32556}, {"ts": 1774306500000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 5.64, "quote_volume": 1.04904, "trades": 1, "taker_buy_volume": 5.64, "taker_buy_quote": 1.04904}, {"ts": 1774306560000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306620000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 295.69, "quote_volume": 54.70265, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306680000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 11.34, "quote_volume": 2.10924, "trades": 1, "taker_buy_volume": 11.34, "taker_buy_quote": 2.10924}, {"ts": 1774306740000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 208.19, "quote_volume": 38.72334, "trades": 2, "taker_buy_volume": 208.19, "taker_buy_quote": 38.72334}, {"ts": 1774306800000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774306860000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 522896.28, "quote_volume": 96735.8118, "trades": 498, "taker_buy_volume": 306238.31, "taker_buy_quote": 56654.08735}, {"ts": 1774306920000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1071.16, "quote_volume": 198.1646, "trades": 3, "taker_buy_volume": 1071.16, "taker_buy_quote": 198.1646}, {"ts": 1774306980000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307040000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307100000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307160000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307220000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307280000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 35.61, "quote_volume": 6.58785, "trades": 1, "taker_buy_volume": 35.61, "taker_buy_quote": 6.58785}, {"ts": 1774307340000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 333.6, "quote_volume": 61.3824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307400000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 145.52, "quote_volume": 26.894, "trades": 2, "taker_buy_volume": 118.32, "taker_buy_quote": 21.8892}, {"ts": 1774307460000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 125488.64, "quote_volume": 23089.70176, "trades": 112, "taker_buy_volume": 6685.47, "taker_buy_quote": 1230.12648}, {"ts": 1774307520000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 98233.96, "quote_volume": 18075.04864, "trades": 93, "taker_buy_volume": 98233.96, "taker_buy_quote": 18075.04864}, {"ts": 1774307580000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 45078.55, "quote_volume": 8294.4532, "trades": 21, "taker_buy_volume": 45078.55, "taker_buy_quote": 8294.4532}, {"ts": 1774307640000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 2036.3, "quote_volume": 374.6792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307700000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 8342.09, "quote_volume": 1534.94456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307760000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 61478.99, "quote_volume": 11312.13416, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307820000, "open": 0.183, "high": 0.185, "low": 0.183, "close": 0.184, "volume": 62537.45, "quote_volume": 11518.38987, "trades": 25, "taker_buy_volume": 62396.74, "taker_buy_quote": 11492.55689}, {"ts": 1774307880000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774307940000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308000000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308060000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 46092.23, "quote_volume": 8480.97032, "trades": 35, "taker_buy_volume": 28177.2, "taker_buy_quote": 5184.6048}, {"ts": 1774308120000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 187.21, "quote_volume": 34.63385, "trades": 1, "taker_buy_volume": 187.21, "taker_buy_quote": 34.63385}, {"ts": 1774308180000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308240000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 299.7, "quote_volume": 55.1448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308300000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308360000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 29247.71, "quote_volume": 5416.30245, "trades": 25, "taker_buy_volume": 29247.71, "taker_buy_quote": 5416.30245}, {"ts": 1774308420000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308480000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308540000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308600000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 63.71, "quote_volume": 11.85006, "trades": 1, "taker_buy_volume": 63.71, "taker_buy_quote": 11.85006}, {"ts": 1774308660000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308720000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 109.88, "quote_volume": 20.43768, "trades": 2, "taker_buy_volume": 109.88, "taker_buy_quote": 20.43768}, {"ts": 1774308780000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 26.88, "quote_volume": 4.99968, "trades": 1, "taker_buy_volume": 26.88, "taker_buy_quote": 4.99968}, {"ts": 1774308840000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308900000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774308960000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 873.98, "quote_volume": 161.6863, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309020000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309080000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309140000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309200000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 106814.42, "quote_volume": 19867.48212, "trades": 113, "taker_buy_volume": 15827.39, "taker_buy_quote": 2943.89454}, {"ts": 1774309260000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 22368.55, "quote_volume": 4160.5503, "trades": 60, "taker_buy_volume": 22368.55, "taker_buy_quote": 4160.5503}, {"ts": 1774309320000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309380000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309440000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 245.75, "quote_volume": 45.95525, "trades": 1, "taker_buy_volume": 245.75, "taker_buy_quote": 45.95525}, {"ts": 1774309500000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309560000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309620000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309680000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309740000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 73.09, "quote_volume": 13.59474, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309800000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309860000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309920000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774309980000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 2139.03, "quote_volume": 399.99861, "trades": 1, "taker_buy_volume": 2139.03, "taker_buy_quote": 399.99861}, {"ts": 1774310040000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 31.47, "quote_volume": 5.85342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310100000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 399.21, "quote_volume": 74.25306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310160000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 62251.29, "quote_volume": 11640.94123, "trades": 46, "taker_buy_volume": 32062.46, "taker_buy_quote": 5995.68002}, {"ts": 1774310220000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310280000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 25.34, "quote_volume": 4.71858, "trades": 2, "taker_buy_volume": 5.34, "taker_buy_quote": 0.99858}, {"ts": 1774310340000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310400000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 45508.08, "quote_volume": 8509.94818, "trades": 85, "taker_buy_volume": 17519.25, "taker_buy_quote": 3276.09975}, {"ts": 1774310460000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 3827.32, "quote_volume": 715.74076, "trades": 16, "taker_buy_volume": 31.92, "taker_buy_quote": 6.00096}, {"ts": 1774310520000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 8.0, "quote_volume": 1.496, "trades": 1, "taker_buy_volume": 8.0, "taker_buy_quote": 1.496}, {"ts": 1774310580000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 66476.92, "quote_volume": 12431.18404, "trades": 47, "taker_buy_volume": 37739.79, "taker_buy_quote": 7057.34073}, {"ts": 1774310640000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 57263.96, "quote_volume": 10708.16052, "trades": 24, "taker_buy_volume": 2450.88, "taker_buy_quote": 458.31456}, {"ts": 1774310700000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1604.27, "quote_volume": 299.99849, "trades": 1, "taker_buy_volume": 1604.27, "taker_buy_quote": 299.99849}, {"ts": 1774310760000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 486.66, "quote_volume": 90.52709, "trades": 2, "taker_buy_volume": 8.33, "taker_buy_quote": 1.55771}, {"ts": 1774310820000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310880000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774310940000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 33395.64, "quote_volume": 6211.58904, "trades": 62, "taker_buy_volume": 75.67, "taker_buy_quote": 14.07462}, {"ts": 1774311000000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 27243.47, "quote_volume": 5067.28542, "trades": 31, "taker_buy_volume": 27226.95, "taker_buy_quote": 5064.2127}, {"ts": 1774311060000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311120000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 103824.21, "quote_volume": 19311.30306, "trades": 58, "taker_buy_volume": 73601.01, "taker_buy_quote": 13689.78786}, {"ts": 1774311180000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 2476.52, "quote_volume": 460.63272, "trades": 12, "taker_buy_volume": 2476.52, "taker_buy_quote": 460.63272}, {"ts": 1774311240000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 2004.72, "quote_volume": 372.81786, "trades": 8, "taker_buy_volume": 1944.66, "taker_buy_quote": 361.70676}, {"ts": 1774311300000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311360000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 80.65, "quote_volume": 15.0009, "trades": 3, "taker_buy_volume": 80.65, "taker_buy_quote": 15.0009}, {"ts": 1774311420000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311480000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 4557.82, "quote_volume": 843.1967, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311540000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 5592.21, "quote_volume": 1040.15106, "trades": 14, "taker_buy_volume": 5592.21, "taker_buy_quote": 1040.15106}, {"ts": 1774311600000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 77798.3, "quote_volume": 14470.4838, "trades": 34, "taker_buy_volume": 3123.77, "taker_buy_quote": 581.02122}, {"ts": 1774311660000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 4437.49, "quote_volume": 825.37314, "trades": 1, "taker_buy_volume": 4437.49, "taker_buy_quote": 825.37314}, {"ts": 1774311720000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311780000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774311840000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 47.5, "quote_volume": 8.835, "trades": 1, "taker_buy_volume": 47.5, "taker_buy_quote": 8.835}, {"ts": 1774311900000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 143649.31, "quote_volume": 26718.77166, "trades": 58, "taker_buy_volume": 124481.97, "taker_buy_quote": 23153.64642}, {"ts": 1774311960000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774312020000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774312080000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774312140000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 705.27, "quote_volume": 130.5674, "trades": 2, "taker_buy_volume": 92.45, "taker_buy_quote": 17.1957}, {"ts": 1774312200000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 1526.76, "quote_volume": 282.50928, "trades": 4, "taker_buy_volume": 58.68, "taker_buy_quote": 10.91448}, {"ts": 1774312260000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1107.81, "quote_volume": 204.94485, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774312320000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 13.79, "quote_volume": 2.56494, "trades": 1, "taker_buy_volume": 13.79, "taker_buy_quote": 2.56494}, {"ts": 1774312380000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774312440000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 6869.35, "quote_volume": 1277.56987, "trades": 8, "taker_buy_volume": 6740.12, "taker_buy_quote": 1253.66232}, {"ts": 1774312500000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774312560000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774312620000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774312680000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 373540.56, "quote_volume": 69105.0036, "trades": 157, "taker_buy_volume": 15535.82, "taker_buy_quote": 2874.1267}, {"ts": 1774312740000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 17567.53, "quote_volume": 3249.99305, "trades": 20, "taker_buy_volume": 17567.53, "taker_buy_quote": 3249.99305}, {"ts": 1774312800000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 4677.38, "quote_volume": 865.42151, "trades": 5, "taker_buy_volume": 106.21, "taker_buy_quote": 19.75506}, {"ts": 1774312860000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774312920000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774312980000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 94.36, "quote_volume": 17.53719, "trades": 2, "taker_buy_volume": 80.59, "taker_buy_quote": 14.98974}, {"ts": 1774313040000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 705.2, "quote_volume": 131.1672, "trades": 1, "taker_buy_volume": 705.2, "taker_buy_quote": 131.1672}, {"ts": 1774313100000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 270.27, "quote_volume": 49.99995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313160000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 5437.65, "quote_volume": 1011.34159, "trades": 8, "taker_buy_volume": 5376.34, "taker_buy_quote": 999.99924}, {"ts": 1774313220000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 415.45, "quote_volume": 76.85825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313280000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 3420.97, "quote_volume": 633.06794, "trades": 3, "taker_buy_volume": 188.49, "taker_buy_quote": 35.05914}, {"ts": 1774313340000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313400000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 140310.6, "quote_volume": 26097.9716, "trades": 103, "taker_buy_volume": 92461.25, "taker_buy_quote": 17197.9925}, {"ts": 1774313460000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 39352.36, "quote_volume": 7319.53896, "trades": 80, "taker_buy_volume": 16798.36, "taker_buy_quote": 3124.49496}, {"ts": 1774313520000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313580000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 23407.06, "quote_volume": 4377.49455, "trades": 40, "taker_buy_volume": 22926.5, "taker_buy_quote": 4287.62983}, {"ts": 1774313640000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 55997.98, "quote_volume": 10471.66075, "trades": 61, "taker_buy_volume": 9159.25, "taker_buy_quote": 1712.81824}, {"ts": 1774313700000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313760000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313820000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313880000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 38.45, "quote_volume": 7.1517, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774313940000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314000000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 128.37, "quote_volume": 23.93822, "trades": 2, "taker_buy_volume": 61.4, "taker_buy_quote": 11.4818}, {"ts": 1774314060000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314120000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314180000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314240000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314300000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314360000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314420000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1069.51, "quote_volume": 199.99837, "trades": 1, "taker_buy_volume": 1069.51, "taker_buy_quote": 199.99837}, {"ts": 1774314480000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 101792.7, "quote_volume": 19035.2349, "trades": 88, "taker_buy_volume": 84960.95, "taker_buy_quote": 15887.69765}, {"ts": 1774314540000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314600000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 979.64, "quote_volume": 182.21304, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314660000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 112.2, "quote_volume": 20.8692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314720000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314780000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774314840000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 160.42, "quote_volume": 29.99854, "trades": 1, "taker_buy_volume": 160.42, "taker_buy_quote": 29.99854}, {"ts": 1774314900000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 122973.57, "quote_volume": 22873.08402, "trades": 143, "taker_buy_volume": 69984.95, "taker_buy_quote": 13017.2007}, {"ts": 1774314960000, "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.187, "volume": 57331.31, "quote_volume": 10662.28373, "trades": 79, "taker_buy_volume": 41915.21, "taker_buy_quote": 7796.54991}, {"ts": 1774315020000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315080000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 222.16, "quote_volume": 41.54392, "trades": 2, "taker_buy_volume": 222.16, "taker_buy_quote": 41.54392}, {"ts": 1774315140000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315200000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1368.41, "quote_volume": 254.52426, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315260000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 43.42, "quote_volume": 8.07612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315320000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 215.71, "quote_volume": 40.12206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315380000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315440000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 89041.91, "quote_volume": 16561.79526, "trades": 41, "taker_buy_volume": 66302.78, "taker_buy_quote": 12332.31708}, {"ts": 1774315500000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 2374.33, "quote_volume": 439.25105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315560000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 4075.83, "quote_volume": 754.02855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315620000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 67473.5, "quote_volume": 12549.2555, "trades": 47, "taker_buy_volume": 66658.0, "taker_buy_quote": 12398.388}, {"ts": 1774315680000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315740000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 184.91, "quote_volume": 34.57817, "trades": 1, "taker_buy_volume": 184.91, "taker_buy_quote": 34.57817}, {"ts": 1774315800000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 101118.46, "quote_volume": 18818.06769, "trades": 132, "taker_buy_volume": 33261.93, "taker_buy_quote": 6196.75311}, {"ts": 1774315860000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315920000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 180.77, "quote_volume": 33.44245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774315980000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774316040000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774316100000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 14285.13, "quote_volume": 2642.74905, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774316160000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774316220000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774316280000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774316340000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 64828.48, "quote_volume": 11993.2688, "trades": 96, "taker_buy_volume": 20101.43, "taker_buy_quote": 3718.76455}, {"ts": 1774316400000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 1509.78, "quote_volume": 278.89001, "trades": 7, "taker_buy_volume": 1090.49, "taker_buy_quote": 201.74065}, {"ts": 1774316460000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 5854.89, "quote_volume": 1083.15465, "trades": 15, "taker_buy_volume": 3746.79, "taker_buy_quote": 693.15615}, {"ts": 1774316520000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 3566.39, "quote_volume": 659.78215, "trades": 15, "taker_buy_volume": 16.52, "taker_buy_quote": 3.0562}, {"ts": 1774316580000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 9698.24, "quote_volume": 1794.1744, "trades": 35, "taker_buy_volume": 9698.24, "taker_buy_quote": 1794.1744}, {"ts": 1774316640000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 36.29, "quote_volume": 6.71365, "trades": 1, "taker_buy_volume": 36.29, "taker_buy_quote": 6.71365}, {"ts": 1774316700000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774316760000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774316820000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774316880000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774316940000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317000000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 88072.58, "quote_volume": 16293.4273, "trades": 75, "taker_buy_volume": 69416.87, "taker_buy_quote": 12842.12095}, {"ts": 1774317060000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 85317.1, "quote_volume": 15783.6635, "trades": 84, "taker_buy_volume": 36262.39, "taker_buy_quote": 6708.54215}, {"ts": 1774317120000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 911.94, "quote_volume": 168.7089, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317180000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317240000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 4715.71, "quote_volume": 873.51752, "trades": 4, "taker_buy_volume": 1111.17, "taker_buy_quote": 206.67762}, {"ts": 1774317300000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 2763.44, "quote_volume": 513.99984, "trades": 1, "taker_buy_volume": 2763.44, "taker_buy_quote": 513.99984}, {"ts": 1774317360000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 184.72, "quote_volume": 34.1732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317420000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317480000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317540000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 113.51, "quote_volume": 20.99935, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317600000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 32461.87, "quote_volume": 6001.49995, "trades": 21, "taker_buy_volume": 9238.62, "taker_buy_quote": 1709.1447}, {"ts": 1774317660000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774317720000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 43526.44, "quote_volume": 8052.3914, "trades": 25, "taker_buy_volume": 42065.69, "taker_buy_quote": 7782.15265}, {"ts": 1774317780000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 3654.41, "quote_volume": 679.72026, "trades": 29, "taker_buy_volume": 3600.8, "taker_buy_quote": 669.7488}, {"ts": 1774317840000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 884.36, "quote_volume": 165.37532, "trades": 2, "taker_buy_volume": 884.36, "taker_buy_quote": 165.37532}, {"ts": 1774317900000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 49365.07, "quote_volume": 9181.25438, "trades": 37, "taker_buy_volume": 2607.05, "taker_buy_quote": 484.9113}, {"ts": 1774317960000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 6605.41, "quote_volume": 1222.00744, "trades": 8, "taker_buy_volume": 6.59, "taker_buy_quote": 1.22574}, {"ts": 1774318020000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318080000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318140000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 67.65, "quote_volume": 12.5829, "trades": 1, "taker_buy_volume": 67.65, "taker_buy_quote": 12.5829}, {"ts": 1774318200000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 133.75, "quote_volume": 24.74966, "trades": 2, "taker_buy_volume": 5.91, "taker_buy_quote": 1.09926}, {"ts": 1774318260000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318320000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318380000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318440000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318500000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318560000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318620000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318680000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 13.49, "quote_volume": 2.50914, "trades": 1, "taker_buy_volume": 13.49, "taker_buy_quote": 2.50914}, {"ts": 1774318740000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318800000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318860000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 337.4, "quote_volume": 62.419, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318920000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1484.23, "quote_volume": 274.58255, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774318980000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319040000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319100000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 17551.98, "quote_volume": 3247.1163, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319160000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319220000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319280000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319340000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319400000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 61.4, "quote_volume": 11.4204, "trades": 1, "taker_buy_volume": 61.4, "taker_buy_quote": 11.4204}, {"ts": 1774319460000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319520000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319580000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319640000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319700000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 58511.67, "quote_volume": 10883.17062, "trades": 50, "taker_buy_volume": 51554.06, "taker_buy_quote": 9589.05516}, {"ts": 1774319760000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 10.15, "quote_volume": 1.8879, "trades": 1, "taker_buy_volume": 10.15, "taker_buy_quote": 1.8879}, {"ts": 1774319820000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 700.74, "quote_volume": 129.6369, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774319880000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 15058.7, "quote_volume": 2785.8595, "trades": 82, "taker_buy_volume": 2278.62, "taker_buy_quote": 421.5447}, {"ts": 1774319940000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 273.95, "quote_volume": 50.49607, "trades": 2, "taker_buy_volume": 89.27, "taker_buy_quote": 16.51495}, {"ts": 1774320000000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 3970.84, "quote_volume": 730.63456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320060000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 593.85, "quote_volume": 109.4139, "trades": 3, "taker_buy_volume": 145.5, "taker_buy_quote": 26.9175}, {"ts": 1774320120000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 39.29, "quote_volume": 7.22936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320180000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320240000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 2996.99, "quote_volume": 551.44616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320300000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320360000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320420000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320480000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 233.43, "quote_volume": 42.95112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320540000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320600000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 5092.64, "quote_volume": 937.04576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320660000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 242.41, "quote_volume": 44.60344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320720000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 208.0, "quote_volume": 38.272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320780000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 5.4, "quote_volume": 0.999, "trades": 1, "taker_buy_volume": 5.4, "taker_buy_quote": 0.999}, {"ts": 1774320840000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774320900000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 5.4, "quote_volume": 0.999, "trades": 1, "taker_buy_volume": 5.4, "taker_buy_quote": 0.999}, {"ts": 1774320960000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 10.78, "quote_volume": 1.98352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321020000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321080000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 259.3, "quote_volume": 47.9705, "trades": 1, "taker_buy_volume": 259.3, "taker_buy_quote": 47.9705}, {"ts": 1774321140000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 102.5, "quote_volume": 18.9625, "trades": 1, "taker_buy_volume": 102.5, "taker_buy_quote": 18.9625}, {"ts": 1774321200000, "open": 0.185, "high": 0.186, "low": 0.184, "close": 0.185, "volume": 215418.13, "quote_volume": 39860.08804, "trades": 200, "taker_buy_volume": 146925.79, "taker_buy_quote": 27189.06799}, {"ts": 1774321260000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 102.91, "quote_volume": 19.03835, "trades": 1, "taker_buy_volume": 102.91, "taker_buy_quote": 19.03835}, {"ts": 1774321320000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 313854.63, "quote_volume": 58063.10655, "trades": 519, "taker_buy_volume": 292622.45, "taker_buy_quote": 54135.15325}, {"ts": 1774321380000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 393233.38, "quote_volume": 72755.27125, "trades": 391, "taker_buy_volume": 227665.77, "taker_buy_quote": 42125.2634}, {"ts": 1774321440000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 567.93, "quote_volume": 105.63498, "trades": 2, "taker_buy_volume": 567.93, "taker_buy_quote": 105.63498}, {"ts": 1774321500000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321560000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321620000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321680000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321740000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321800000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 59.79, "quote_volume": 11.12094, "trades": 1, "taker_buy_volume": 59.79, "taker_buy_quote": 11.12094}, {"ts": 1774321860000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321920000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 832.61, "quote_volume": 154.03285, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774321980000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 542.24, "quote_volume": 100.3144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322040000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322100000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 531.38, "quote_volume": 98.3053, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322160000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 7.41, "quote_volume": 1.37826, "trades": 1, "taker_buy_volume": 7.41, "taker_buy_quote": 1.37826}, {"ts": 1774322220000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 38956.18, "quote_volume": 7245.84948, "trades": 112, "taker_buy_volume": 38956.18, "taker_buy_quote": 7245.84948}, {"ts": 1774322280000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 117059.21, "quote_volume": 21773.21306, "trades": 55, "taker_buy_volume": 30339.52, "taker_buy_quote": 5643.35072}, {"ts": 1774322340000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 58.29, "quote_volume": 10.78365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322400000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322460000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 154.86, "quote_volume": 28.80396, "trades": 1, "taker_buy_volume": 154.86, "taker_buy_quote": 28.80396}, {"ts": 1774322520000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 48708.66, "quote_volume": 9059.81076, "trades": 11, "taker_buy_volume": 48708.66, "taker_buy_quote": 9059.81076}, {"ts": 1774322580000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322640000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 30734.62, "quote_volume": 5716.63932, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322700000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322760000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322820000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322880000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774322940000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 478.96, "quote_volume": 89.23852, "trades": 6, "taker_buy_volume": 151.96, "taker_buy_quote": 28.41652}, {"ts": 1774323000000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323060000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323120000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 86.61, "quote_volume": 16.10946, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323180000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 5672.82, "quote_volume": 1055.14452, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323240000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323300000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323360000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 282.55, "quote_volume": 52.5543, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323420000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323480000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323540000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323600000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323660000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 5010.69, "quote_volume": 936.99903, "trades": 1, "taker_buy_volume": 5010.69, "taker_buy_quote": 936.99903}, {"ts": 1774323720000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323780000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774323840000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 177.12, "quote_volume": 33.01684, "trades": 2, "taker_buy_volume": 72.52, "taker_buy_quote": 13.56124}, {"ts": 1774323900000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 2891.23, "quote_volume": 540.66001, "trades": 7, "taker_buy_volume": 2891.23, "taker_buy_quote": 540.66001}, {"ts": 1774323960000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 121.92, "quote_volume": 22.67712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324020000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 17646.95, "quote_volume": 3282.3327, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324080000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 21140.28, "quote_volume": 3952.89174, "trades": 49, "taker_buy_volume": 14058.44, "taker_buy_quote": 2628.92828}, {"ts": 1774324140000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324200000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324260000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324320000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324380000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1075.26, "quote_volume": 201.07362, "trades": 1, "taker_buy_volume": 1075.26, "taker_buy_quote": 201.07362}, {"ts": 1774324440000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 6378.21, "quote_volume": 1192.72527, "trades": 21, "taker_buy_volume": 6257.62, "taker_buy_quote": 1170.17494}, {"ts": 1774324500000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774324560000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 2842.17, "quote_volume": 531.56261, "trades": 5, "taker_buy_volume": 76.82, "taker_buy_quote": 14.44216}, {"ts": 1774324620000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 45215.11, "quote_volume": 8455.22557, "trades": 34, "taker_buy_volume": 18566.01, "taker_buy_quote": 3471.84387}, {"ts": 1774324680000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 99817.8, "quote_volume": 18665.9286, "trades": 73, "taker_buy_volume": 40110.99, "taker_buy_quote": 7500.75513}, {"ts": 1774324740000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 34963.95, "quote_volume": 6538.25865, "trades": 26, "taker_buy_volume": 15973.77, "taker_buy_quote": 2987.09499}, {"ts": 1774324800000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 23703.32, "quote_volume": 4432.45673, "trades": 31, "taker_buy_volume": 20075.82, "taker_buy_quote": 3754.17834}, {"ts": 1774324860000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 67265.3, "quote_volume": 12578.6111, "trades": 91, "taker_buy_volume": 33840.28, "taker_buy_quote": 6328.13236}, {"ts": 1774324920000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 7268.19, "quote_volume": 1359.15153, "trades": 18, "taker_buy_volume": 7268.19, "taker_buy_quote": 1359.15153}, {"ts": 1774324980000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 17641.51, "quote_volume": 3293.95669, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325040000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325100000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 35910.09, "quote_volume": 6715.18683, "trades": 21, "taker_buy_volume": 35910.09, "taker_buy_quote": 6715.18683}, {"ts": 1774325160000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 58367.57, "quote_volume": 10914.73559, "trades": 63, "taker_buy_volume": 7229.49, "taker_buy_quote": 1351.91463}, {"ts": 1774325220000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 2107.72, "quote_volume": 392.03592, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325280000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 6923.36, "quote_volume": 1287.75221, "trades": 3, "taker_buy_volume": 7.25, "taker_buy_quote": 1.35575}, {"ts": 1774325340000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 16752.19, "quote_volume": 3115.90734, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325400000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325460000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325520000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 162.61, "quote_volume": 30.24546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325580000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325640000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325700000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325760000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 28422.95, "quote_volume": 5286.6687, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325820000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325880000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 5347.67, "quote_volume": 994.66662, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774325940000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326000000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 12.39, "quote_volume": 2.31693, "trades": 1, "taker_buy_volume": 12.39, "taker_buy_quote": 2.31693}, {"ts": 1774326060000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326120000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326180000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326240000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326300000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326360000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326420000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 154.86, "quote_volume": 28.80396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326480000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326540000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1100.66, "quote_volume": 205.82342, "trades": 2, "taker_buy_volume": 1100.66, "taker_buy_quote": 205.82342}, {"ts": 1774326600000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1136.1, "quote_volume": 211.3146, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326660000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 2150.52, "quote_volume": 399.99672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326720000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 7.6, "quote_volume": 1.4212, "trades": 1, "taker_buy_volume": 7.6, "taker_buy_quote": 1.4212}, {"ts": 1774326780000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 853.63, "quote_volume": 158.77518, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326840000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774326900000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1075.26, "quote_volume": 201.07362, "trades": 2, "taker_buy_volume": 1075.26, "taker_buy_quote": 201.07362}, {"ts": 1774326960000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 177509.85, "quote_volume": 33194.34195, "trades": 64, "taker_buy_volume": 166353.34, "taker_buy_quote": 31108.07458}, {"ts": 1774327020000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 46985.32, "quote_volume": 8770.21309, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327080000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 41454.15, "quote_volume": 7724.25939, "trades": 22, "taker_buy_volume": 13787.49, "taker_buy_quote": 2578.26063}, {"ts": 1774327140000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327200000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327260000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327320000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327380000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327440000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327500000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 500.53, "quote_volume": 93.09858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327560000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327620000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327680000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327740000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327800000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327860000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327920000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 212.66, "quote_volume": 39.55476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774327980000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 22361.23, "quote_volume": 4181.11293, "trades": 10, "taker_buy_volume": 21924.15, "taker_buy_quote": 4099.81605}, {"ts": 1774328040000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 13779.17, "quote_volume": 2577.00647, "trades": 19, "taker_buy_volume": 13779.17, "taker_buy_quote": 2577.00647}, {"ts": 1774328100000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1083.39, "quote_volume": 203.67732, "trades": 2, "taker_buy_volume": 1083.39, "taker_buy_quote": 203.67732}, {"ts": 1774328160000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 17.22, "quote_volume": 3.23736, "trades": 1, "taker_buy_volume": 17.22, "taker_buy_quote": 3.23736}, {"ts": 1774328220000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 2204.07, "quote_volume": 414.36516, "trades": 2, "taker_buy_volume": 2204.07, "taker_buy_quote": 414.36516}, {"ts": 1774328280000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 434.85, "quote_volume": 81.31695, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328340000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 3334.64, "quote_volume": 626.91232, "trades": 4, "taker_buy_volume": 3334.64, "taker_buy_quote": 626.91232}, {"ts": 1774328400000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 126.4, "quote_volume": 23.7632, "trades": 3, "taker_buy_volume": 126.4, "taker_buy_quote": 23.7632}, {"ts": 1774328460000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 10.33, "quote_volume": 1.94204, "trades": 1, "taker_buy_volume": 10.33, "taker_buy_quote": 1.94204}, {"ts": 1774328520000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 189131.16, "quote_volume": 35365.7383, "trades": 111, "taker_buy_volume": 75122.96, "taker_buy_quote": 14047.99352}, {"ts": 1774328580000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 300.63, "quote_volume": 56.21781, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328640000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 7700.31, "quote_volume": 1439.95797, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328700000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1892.11, "quote_volume": 353.82457, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328760000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328820000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 6.0, "quote_volume": 1.122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328880000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774328940000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1078.6, "quote_volume": 202.7768, "trades": 2, "taker_buy_volume": 1078.6, "taker_buy_quote": 202.7768}, {"ts": 1774329000000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329060000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 8.0, "quote_volume": 1.504, "trades": 1, "taker_buy_volume": 8.0, "taker_buy_quote": 1.504}, {"ts": 1774329120000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 117864.95, "quote_volume": 22158.60494, "trades": 79, "taker_buy_volume": 88024.55, "taker_buy_quote": 16548.6154}, {"ts": 1774329180000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 172.83, "quote_volume": 32.37873, "trades": 3, "taker_buy_volume": 59.52, "taker_buy_quote": 11.18976}, {"ts": 1774329240000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 6138.13, "quote_volume": 1147.83031, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329300000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 7623.79, "quote_volume": 1433.27252, "trades": 36, "taker_buy_volume": 7623.79, "taker_buy_quote": 1433.27252}, {"ts": 1774329360000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 1919.42, "quote_volume": 358.94096, "trades": 2, "taker_buy_volume": 9.42, "taker_buy_quote": 1.77096}, {"ts": 1774329420000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329480000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 18715.6, "quote_volume": 3518.5328, "trades": 15, "taker_buy_volume": 18715.6, "taker_buy_quote": 3518.5328}, {"ts": 1774329540000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 52412.97, "quote_volume": 9853.63836, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329600000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 3228.64, "quote_volume": 603.75568, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329660000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329720000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 534.75, "quote_volume": 99.99825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329780000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 93.12, "quote_volume": 17.41344, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329840000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774329900000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 18.21, "quote_volume": 3.42348, "trades": 1, "taker_buy_volume": 18.21, "taker_buy_quote": 3.42348}, {"ts": 1774329960000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330020000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330080000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 3332.78, "quote_volume": 623.25384, "trades": 2, "taker_buy_volume": 23.98, "taker_buy_quote": 4.50824}, {"ts": 1774330140000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 393.11, "quote_volume": 73.90468, "trades": 2, "taker_buy_volume": 393.11, "taker_buy_quote": 73.90468}, {"ts": 1774330200000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 45439.24, "quote_volume": 8542.57712, "trades": 26, "taker_buy_volume": 45439.24, "taker_buy_quote": 8542.57712}, {"ts": 1774330260000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 16608.79, "quote_volume": 3122.46886, "trades": 47, "taker_buy_volume": 5543.57, "taker_buy_quote": 1042.2075}, {"ts": 1774330320000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 20655.12, "quote_volume": 3883.16256, "trades": 58, "taker_buy_volume": 2606.55, "taker_buy_quote": 490.0314}, {"ts": 1774330380000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 2487.04, "quote_volume": 465.07648, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330440000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330500000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774330560000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 31502.38, "quote_volume": 5922.55384, "trades": 71, "taker_buy_volume": 31475.78, "taker_buy_quote": 5917.55304}, {"ts": 1774330620000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 34005.6, "quote_volume": 6393.0528, "trades": 34, "taker_buy_volume": 29576.46, "taker_buy_quote": 5560.37448}, {"ts": 1774330680000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 11.13, "quote_volume": 2.10357, "trades": 1, "taker_buy_volume": 11.13, "taker_buy_quote": 2.10357}, {"ts": 1774330740000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 32245.11, "quote_volume": 6062.08068, "trades": 40, "taker_buy_volume": 18979.88, "taker_buy_quote": 3568.21744}, {"ts": 1774330800000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 6921.01, "quote_volume": 1301.15849, "trades": 13, "taker_buy_volume": 8.61, "taker_buy_quote": 1.62729}, {"ts": 1774330860000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 8018.84, "quote_volume": 1507.54949, "trades": 19, "taker_buy_volume": 8018.84, "taker_buy_quote": 1507.54949}, {"ts": 1774330920000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 6.62, "quote_volume": 1.25118, "trades": 1, "taker_buy_volume": 6.62, "taker_buy_quote": 1.25118}, {"ts": 1774330980000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 28.74, "quote_volume": 5.40312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331040000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 5.86, "quote_volume": 1.10754, "trades": 1, "taker_buy_volume": 5.86, "taker_buy_quote": 1.10754}, {"ts": 1774331100000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 3237.01, "quote_volume": 608.55788, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331160000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 16.05, "quote_volume": 3.0174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331220000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 74713.32, "quote_volume": 14046.10416, "trades": 45, "taker_buy_volume": 18584.74, "taker_buy_quote": 3493.93112}, {"ts": 1774331280000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 7144.18, "quote_volume": 1335.96166, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331340000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 3208.59, "quote_volume": 600.00633, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331400000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331460000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 100.0, "quote_volume": 18.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331520000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331580000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1069.51, "quote_volume": 201.06788, "trades": 1, "taker_buy_volume": 1069.51, "taker_buy_quote": 201.06788}, {"ts": 1774331640000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 67.79, "quote_volume": 12.74452, "trades": 1, "taker_buy_volume": 67.79, "taker_buy_quote": 12.74452}, {"ts": 1774331700000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331760000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331820000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 35.88, "quote_volume": 6.70956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331880000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774331940000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332000000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 325.55, "quote_volume": 61.07217, "trades": 4, "taker_buy_volume": 194.32, "taker_buy_quote": 36.53216}, {"ts": 1774332060000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 206.99, "quote_volume": 38.91412, "trades": 1, "taker_buy_volume": 206.99, "taker_buy_quote": 38.91412}, {"ts": 1774332120000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332180000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1501.38, "quote_volume": 280.75806, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332240000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 309.27, "quote_volume": 57.83349, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332300000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 19.04, "quote_volume": 3.57398, "trades": 2, "taker_buy_volume": 13.5, "taker_buy_quote": 2.538}, {"ts": 1774332360000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 13.5, "quote_volume": 2.538, "trades": 1, "taker_buy_volume": 13.5, "taker_buy_quote": 2.538}, {"ts": 1774332420000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 15.95, "quote_volume": 2.9986, "trades": 1, "taker_buy_volume": 15.95, "taker_buy_quote": 2.9986}, {"ts": 1774332480000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332540000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 315.22, "quote_volume": 59.26136, "trades": 1, "taker_buy_volume": 315.22, "taker_buy_quote": 59.26136}, {"ts": 1774332600000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 5464.33, "quote_volume": 1026.61694, "trades": 11, "taker_buy_volume": 4787.23, "taker_buy_quote": 899.99924}, {"ts": 1774332660000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 298.73, "quote_volume": 56.16124, "trades": 4, "taker_buy_volume": 298.73, "taker_buy_quote": 56.16124}, {"ts": 1774332720000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 4446.72, "quote_volume": 831.53664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332780000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774332840000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 70.39, "quote_volume": 13.23332, "trades": 1, "taker_buy_volume": 70.39, "taker_buy_quote": 13.23332}, {"ts": 1774332900000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 159.71, "quote_volume": 30.02548, "trades": 2, "taker_buy_volume": 159.71, "taker_buy_quote": 30.02548}, {"ts": 1774332960000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333020000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 58.41, "quote_volume": 10.92267, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333080000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 308.44, "quote_volume": 57.67828, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333140000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333200000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 21.97, "quote_volume": 4.10839, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333260000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333320000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 157.54, "quote_volume": 29.46875, "trades": 3, "taker_buy_volume": 8.77, "taker_buy_quote": 1.64876}, {"ts": 1774333380000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 45.29, "quote_volume": 8.51452, "trades": 5, "taker_buy_volume": 45.29, "taker_buy_quote": 8.51452}, {"ts": 1774333440000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 22480.12, "quote_volume": 4203.82251, "trades": 67, "taker_buy_volume": 40.07, "taker_buy_quote": 7.53316}, {"ts": 1774333500000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 53396.75, "quote_volume": 9985.19225, "trades": 28, "taker_buy_volume": 22574.49, "taker_buy_quote": 4221.42963}, {"ts": 1774333560000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333620000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 34670.91, "quote_volume": 6483.46017, "trades": 12, "taker_buy_volume": 15.65, "taker_buy_quote": 2.92655}, {"ts": 1774333680000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774333740000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 24.02, "quote_volume": 4.49174, "trades": 1, "taker_buy_volume": 24.02, "taker_buy_quote": 4.49174}, {"ts": 1774333800000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 5510.52, "quote_volume": 1030.48837, "trades": 19, "taker_buy_volume": 5392.02, "taker_buy_quote": 1008.32887}, {"ts": 1774333860000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 6539.15, "quote_volume": 1223.15953, "trades": 17, "taker_buy_volume": 338.48, "taker_buy_quote": 63.63424}, {"ts": 1774333920000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 32192.91, "quote_volume": 6020.09052, "trades": 20, "taker_buy_volume": 31904.21, "taker_buy_quote": 5966.10362}, {"ts": 1774333980000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 264.84, "quote_volume": 49.53946, "trades": 2, "taker_buy_volume": 14.38, "taker_buy_quote": 2.70344}, {"ts": 1774334040000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334100000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 12.58, "quote_volume": 2.36504, "trades": 1, "taker_buy_volume": 12.58, "taker_buy_quote": 2.36504}, {"ts": 1774334160000, "open": 0.188, "high": 0.188, "low": 0.186, "close": 0.186, "volume": 38015.96, "quote_volume": 7108.69927, "trades": 30, "taker_buy_volume": 50.92, "taker_buy_quote": 9.57296}, {"ts": 1774334220000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334280000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334340000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334400000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 537.63, "quote_volume": 99.99918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334460000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334520000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 28.82, "quote_volume": 5.37494, "trades": 2, "taker_buy_volume": 14.42, "taker_buy_quote": 2.69654}, {"ts": 1774334580000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334640000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334700000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 284.94, "quote_volume": 52.99884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334760000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334820000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 3708.61, "quote_volume": 689.80146, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334880000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 3000.1, "quote_volume": 558.0186, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774334940000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335000000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335060000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 17308.73, "quote_volume": 3219.42378, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335120000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335180000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335240000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335300000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1369.79, "quote_volume": 254.78094, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335360000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335420000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335480000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335540000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335600000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335660000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335720000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 6107.85, "quote_volume": 1136.0601, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335780000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335840000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335900000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 2503.89, "quote_volume": 465.72354, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774335960000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 143477.55, "quote_volume": 26830.30185, "trades": 135, "taker_buy_volume": 127452.6, "taker_buy_quote": 23833.6362}, {"ts": 1774336020000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 77005.6, "quote_volume": 14400.0472, "trades": 60, "taker_buy_volume": 50719.93, "taker_buy_quote": 9484.62691}, {"ts": 1774336080000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 20837.79, "quote_volume": 3896.66673, "trades": 76, "taker_buy_volume": 11966.61, "taker_buy_quote": 2237.75607}, {"ts": 1774336140000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 106356.91, "quote_volume": 19888.74217, "trades": 69, "taker_buy_volume": 55238.44, "taker_buy_quote": 10329.58828}, {"ts": 1774336200000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 96215.3, "quote_volume": 17992.2611, "trades": 162, "taker_buy_volume": 43269.04, "taker_buy_quote": 8091.31048}, {"ts": 1774336260000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336320000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336380000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336440000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336500000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336560000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336620000, "open": 0.188, "high": 0.188, "low": 0.186, "close": 0.186, "volume": 62736.77, "quote_volume": 11747.88195, "trades": 39, "taker_buy_volume": 16138.16, "taker_buy_quote": 3033.97408}, {"ts": 1774336680000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 60.78, "quote_volume": 11.36586, "trades": 2, "taker_buy_volume": 60.78, "taker_buy_quote": 11.36586}, {"ts": 1774336740000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336800000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 772.2, "quote_volume": 144.4014, "trades": 1, "taker_buy_volume": 772.2, "taker_buy_quote": 144.4014}, {"ts": 1774336860000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336920000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774336980000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337040000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 40.08, "quote_volume": 7.49496, "trades": 1, "taker_buy_volume": 40.08, "taker_buy_quote": 7.49496}, {"ts": 1774337100000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774337160000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 35.27, "quote_volume": 6.59549, "trades": 1, "taker_buy_volume": 35.27, "taker_buy_quote": 6.59549}, {"ts": 1774337220000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 41107.79, "quote_volume": 7687.15673, "trades": 21, "taker_buy_volume": 41107.79, "taker_buy_quote": 7687.15673}, {"ts": 1774337280000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 27.31, "quote_volume": 5.13428, "trades": 1, "taker_buy_volume": 27.31, "taker_buy_quote": 5.13428}, {"ts": 1774337340000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 23.89, "quote_volume": 4.49132, "trades": 1, "taker_buy_volume": 23.89, "taker_buy_quote": 4.49132}, {"ts": 1774337400000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 115.92, "quote_volume": 21.72762, "trades": 3, "taker_buy_volume": 50.58, "taker_buy_quote": 9.50904}, {"ts": 1774337460000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 39241.69, "quote_volume": 7377.48193, "trades": 28, "taker_buy_volume": 36425.13, "taker_buy_quote": 6847.96865}, {"ts": 1774337520000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 18.5, "quote_volume": 3.4965, "trades": 1, "taker_buy_volume": 18.5, "taker_buy_quote": 3.4965}, {"ts": 1774337580000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 16.18, "quote_volume": 3.05802, "trades": 1, "taker_buy_volume": 16.18, "taker_buy_quote": 3.05802}, {"ts": 1774337640000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 14.24, "quote_volume": 2.69136, "trades": 1, "taker_buy_volume": 14.24, "taker_buy_quote": 2.69136}, {"ts": 1774337700000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 243.4, "quote_volume": 45.7718, "trades": 2, "taker_buy_volume": 12.6, "taker_buy_quote": 2.3814}, {"ts": 1774337760000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 30093.57, "quote_volume": 5687.68473, "trades": 74, "taker_buy_volume": 30093.57, "taker_buy_quote": 5687.68473}, {"ts": 1774337820000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 10352.43, "quote_volume": 1956.51734, "trades": 10, "taker_buy_volume": 10260.5, "taker_buy_quote": 1939.2345}, {"ts": 1774337880000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 315.69, "quote_volume": 59.66541, "trades": 11, "taker_buy_volume": 315.69, "taker_buy_quote": 59.66541}, {"ts": 1774337940000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 706.31, "quote_volume": 133.52769, "trades": 7, "taker_buy_volume": 35.1, "taker_buy_quote": 6.669}, {"ts": 1774338000000, "open": 0.19, "high": 0.19, "low": 0.188, "close": 0.188, "volume": 180378.48, "quote_volume": 34092.32127, "trades": 91, "taker_buy_volume": 55914.25, "taker_buy_quote": 10568.62832}, {"ts": 1774338060000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 739.63, "quote_volume": 139.16309, "trades": 7, "taker_buy_volume": 112.65, "taker_buy_quote": 21.29085}, {"ts": 1774338120000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 5.81, "quote_volume": 1.09809, "trades": 1, "taker_buy_volume": 5.81, "taker_buy_quote": 1.09809}, {"ts": 1774338180000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338240000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 83.6, "quote_volume": 15.8004, "trades": 1, "taker_buy_volume": 83.6, "taker_buy_quote": 15.8004}, {"ts": 1774338300000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 59.67, "quote_volume": 11.27763, "trades": 1, "taker_buy_volume": 59.67, "taker_buy_quote": 11.27763}, {"ts": 1774338360000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338420000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338480000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338540000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 705.21, "quote_volume": 132.58594, "trades": 2, "taker_buy_volume": 6.46, "taker_buy_quote": 1.22094}, {"ts": 1774338600000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 5131.83, "quote_volume": 969.91587, "trades": 17, "taker_buy_volume": 5131.83, "taker_buy_quote": 969.91587}, {"ts": 1774338660000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 170011.19, "quote_volume": 32132.01309, "trades": 104, "taker_buy_volume": 57699.66, "taker_buy_quote": 10905.23574}, {"ts": 1774338720000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 287.8, "quote_volume": 54.1064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338780000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 5185.18, "quote_volume": 979.99902, "trades": 1, "taker_buy_volume": 5185.18, "taker_buy_quote": 979.99902}, {"ts": 1774338840000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338900000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774338960000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 40704.85, "quote_volume": 7693.21665, "trades": 25, "taker_buy_volume": 40704.85, "taker_buy_quote": 7693.21665}, {"ts": 1774339020000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339080000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 157202.68, "quote_volume": 29868.60844, "trades": 130, "taker_buy_volume": 58065.67, "taker_buy_quote": 11032.57654}, {"ts": 1774339140000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 56618.34, "quote_volume": 10757.4846, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339200000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 2704.29, "quote_volume": 513.75631, "trades": 2, "taker_buy_volume": 2645.5, "taker_buy_quote": 502.645}, {"ts": 1774339260000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 265.0, "quote_volume": 50.085, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339320000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 762.93, "quote_volume": 144.19377, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339380000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 957.15, "quote_volume": 181.40457, "trades": 3, "taker_buy_volume": 503.22, "taker_buy_quote": 95.6118}, {"ts": 1774339440000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 32330.89, "quote_volume": 6142.8691, "trades": 12, "taker_buy_volume": 32330.89, "taker_buy_quote": 6142.8691}, {"ts": 1774339500000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 64776.5, "quote_volume": 12307.30707, "trades": 49, "taker_buy_volume": 27245.61, "taker_buy_quote": 5176.6659}, {"ts": 1774339560000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 952.58, "quote_volume": 180.9902, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339620000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 42276.02, "quote_volume": 8032.4438, "trades": 44, "taker_buy_volume": 25127.39, "taker_buy_quote": 4774.2041}, {"ts": 1774339680000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 23883.59, "quote_volume": 4521.73756, "trades": 19, "taker_buy_volume": 61.35, "taker_buy_quote": 11.6565}, {"ts": 1774339740000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 219.58, "quote_volume": 41.50062, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339800000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1677.26, "quote_volume": 317.00214, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339860000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 429.59, "quote_volume": 81.19251, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339920000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 236.8, "quote_volume": 44.7552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774339980000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340040000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 183.82, "quote_volume": 34.74198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340100000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 130040.42, "quote_volume": 24577.63938, "trades": 149, "taker_buy_volume": 62971.09, "taker_buy_quote": 11901.53601}, {"ts": 1774340160000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 1570.14, "quote_volume": 297.17446, "trades": 7, "taker_buy_volume": 418.0, "taker_buy_quote": 79.42}, {"ts": 1774340220000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 34288.34, "quote_volume": 6481.9534, "trades": 57, "taker_buy_volume": 5480.71, "taker_buy_quote": 1037.31133}, {"ts": 1774340280000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 11686.66, "quote_volume": 2208.55022, "trades": 4, "taker_buy_volume": 11458.14, "taker_buy_quote": 2165.58846}, {"ts": 1774340340000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 214.5, "quote_volume": 40.326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340400000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 763.27, "quote_volume": 144.03048, "trades": 2, "taker_buy_volume": 535.72, "taker_buy_quote": 101.25108}, {"ts": 1774340460000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340520000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 420.32, "quote_volume": 79.02016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340580000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 222.84, "quote_volume": 41.89392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340640000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 45.29, "quote_volume": 8.55981, "trades": 1, "taker_buy_volume": 45.29, "taker_buy_quote": 8.55981}, {"ts": 1774340700000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 399.57, "quote_volume": 75.15899, "trades": 3, "taker_buy_volume": 39.83, "taker_buy_quote": 7.52787}, {"ts": 1774340760000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 6090.88, "quote_volume": 1145.12046, "trades": 3, "taker_buy_volume": 35.02, "taker_buy_quote": 6.61878}, {"ts": 1774340820000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 233.74, "quote_volume": 43.94312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774340880000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 205.21, "quote_volume": 38.61028, "trades": 2, "taker_buy_volume": 30.8, "taker_buy_quote": 5.8212}, {"ts": 1774340940000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 27.08, "quote_volume": 5.11812, "trades": 1, "taker_buy_volume": 27.08, "taker_buy_quote": 5.11812}, {"ts": 1774341000000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 2082.92, "quote_volume": 392.77587, "trades": 5, "taker_buy_volume": 1186.91, "taker_buy_quote": 224.32599}, {"ts": 1774341060000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 255.87, "quote_volume": 48.1507, "trades": 3, "taker_buy_volume": 47.14, "taker_buy_quote": 8.90946}, {"ts": 1774341120000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 18.34, "quote_volume": 3.46626, "trades": 1, "taker_buy_volume": 18.34, "taker_buy_quote": 3.46626}, {"ts": 1774341180000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 16.14, "quote_volume": 3.05046, "trades": 1, "taker_buy_volume": 16.14, "taker_buy_quote": 3.05046}, {"ts": 1774341240000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774341300000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 1037.76, "quote_volume": 195.86711, "trades": 3, "taker_buy_volume": 768.23, "taker_buy_quote": 145.19547}, {"ts": 1774341360000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 23609.19, "quote_volume": 4462.13691, "trades": 49, "taker_buy_volume": 23514.13, "taker_buy_quote": 4444.17057}, {"ts": 1774341420000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 84.89, "quote_volume": 16.10521, "trades": 6, "taker_buy_volume": 61.0, "taker_buy_quote": 11.59}, {"ts": 1774341480000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 34303.84, "quote_volume": 6483.43543, "trades": 94, "taker_buy_volume": 29982.08, "taker_buy_quote": 5666.62279}, {"ts": 1774341540000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 84462.55, "quote_volume": 15963.43046, "trades": 70, "taker_buy_volume": 76510.06, "taker_buy_quote": 14460.40985}, {"ts": 1774341600000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 278.54, "quote_volume": 52.66088, "trades": 3, "taker_buy_volume": 16.82, "taker_buy_quote": 3.1958}, {"ts": 1774341660000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 79.86, "quote_volume": 15.1734, "trades": 1, "taker_buy_volume": 79.86, "taker_buy_quote": 15.1734}, {"ts": 1774341720000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 12.9, "quote_volume": 2.451, "trades": 2, "taker_buy_volume": 12.9, "taker_buy_quote": 2.451}, {"ts": 1774341780000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 5.76, "quote_volume": 1.0944, "trades": 1, "taker_buy_volume": 5.76, "taker_buy_quote": 1.0944}, {"ts": 1774341840000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 59.16, "quote_volume": 11.2404, "trades": 1, "taker_buy_volume": 59.16, "taker_buy_quote": 11.2404}, {"ts": 1774341900000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 109908.11, "quote_volume": 20882.5409, "trades": 70, "taker_buy_volume": 90872.99, "taker_buy_quote": 17265.8681}, {"ts": 1774341960000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774342020000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774342080000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 87.4, "quote_volume": 16.606, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774342140000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 63609.15, "quote_volume": 12085.7385, "trades": 23, "taker_buy_volume": 32076.68, "taker_buy_quote": 6094.5692}, {"ts": 1774342200000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 24819.99, "quote_volume": 4716.1932, "trades": 21, "taker_buy_volume": 24788.71, "taker_buy_quote": 4710.25}, {"ts": 1774342260000, "open": 0.19, "high": 0.191, "low": 0.189, "close": 0.19, "volume": 220826.02, "quote_volume": 41956.56935, "trades": 138, "taker_buy_volume": 59991.86, "taker_buy_quote": 11398.99704}, {"ts": 1774342320000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 42408.11, "quote_volume": 8064.38826, "trades": 37, "taker_buy_volume": 41889.9, "taker_buy_quote": 7965.92836}, {"ts": 1774342380000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774342440000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 4320.98, "quote_volume": 825.30718, "trades": 6, "taker_buy_volume": 4320.98, "taker_buy_quote": 825.30718}, {"ts": 1774342500000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 81.72, "quote_volume": 15.5805, "trades": 2, "taker_buy_volume": 53.7, "taker_buy_quote": 10.2567}, {"ts": 1774342560000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 5142.08, "quote_volume": 976.9952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774342620000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774342680000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 4719.64, "quote_volume": 901.45124, "trades": 3, "taker_buy_volume": 4719.64, "taker_buy_quote": 901.45124}, {"ts": 1774342740000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 2903.97, "quote_volume": 554.26627, "trades": 2, "taker_buy_volume": 2511.97, "taker_buy_quote": 479.78627}, {"ts": 1774342800000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 56945.25, "quote_volume": 10819.62367, "trades": 99, "taker_buy_volume": 26.17, "taker_buy_quote": 4.99847}, {"ts": 1774342860000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 26184.53, "quote_volume": 4975.10123, "trades": 47, "taker_buy_volume": 40.53, "taker_buy_quote": 7.74123}, {"ts": 1774342920000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 5235.6, "quote_volume": 999.9996, "trades": 1, "taker_buy_volume": 5235.6, "taker_buy_quote": 999.9996}, {"ts": 1774342980000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343040000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343100000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 44589.35, "quote_volume": 8516.42717, "trades": 25, "taker_buy_volume": 44450.67, "taker_buy_quote": 8490.07797}, {"ts": 1774343160000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 62.99, "quote_volume": 12.03109, "trades": 1, "taker_buy_volume": 62.99, "taker_buy_quote": 12.03109}, {"ts": 1774343220000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 340.66, "quote_volume": 65.06606, "trades": 1, "taker_buy_volume": 340.66, "taker_buy_quote": 65.06606}, {"ts": 1774343280000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 7110.03, "quote_volume": 1351.95367, "trades": 5, "taker_buy_volume": 1047.97, "taker_buy_quote": 200.16227}, {"ts": 1774343340000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 6588.55, "quote_volume": 1251.83228, "trades": 5, "taker_buy_volume": 7.78, "taker_buy_quote": 1.48598}, {"ts": 1774343400000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 3917.4, "quote_volume": 744.306, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343460000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 40320.85, "quote_volume": 7660.9615, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343520000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343580000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343640000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 36.84, "quote_volume": 6.9996, "trades": 1, "taker_buy_volume": 36.84, "taker_buy_quote": 6.9996}, {"ts": 1774343700000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 19.85, "quote_volume": 3.75165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343760000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 2820.1, "quote_volume": 532.9989, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343820000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 1158.2, "quote_volume": 219.958, "trades": 2, "taker_buy_volume": 1058.2, "taker_buy_quote": 201.058}, {"ts": 1774343880000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774343940000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344000000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 3629.16, "quote_volume": 687.32168, "trades": 5, "taker_buy_volume": 1410.44, "taker_buy_quote": 267.9836}, {"ts": 1774344060000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 1404.89, "quote_volume": 265.60591, "trades": 2, "taker_buy_volume": 81.7, "taker_buy_quote": 15.523}, {"ts": 1774344120000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344180000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 48.43, "quote_volume": 9.2017, "trades": 1, "taker_buy_volume": 48.43, "taker_buy_quote": 9.2017}, {"ts": 1774344240000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 2401.57, "quote_volume": 454.26515, "trades": 5, "taker_buy_volume": 368.42, "taker_buy_quote": 69.9998}, {"ts": 1774344300000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 39.65, "quote_volume": 7.5335, "trades": 1, "taker_buy_volume": 39.65, "taker_buy_quote": 7.5335}, {"ts": 1774344360000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 364.34, "quote_volume": 69.2246, "trades": 2, "taker_buy_volume": 364.34, "taker_buy_quote": 69.2246}, {"ts": 1774344420000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344480000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 2801.26, "quote_volume": 532.22761, "trades": 2, "taker_buy_volume": 2789.47, "taker_buy_quote": 529.9993}, {"ts": 1774344540000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 1064.54, "quote_volume": 201.22506, "trades": 4, "taker_buy_volume": 27.0, "taker_buy_quote": 5.13}, {"ts": 1774344600000, "open": 0.189, "high": 0.19, "low": 0.188, "close": 0.189, "volume": 60945.63, "quote_volume": 11514.70204, "trades": 102, "taker_buy_volume": 41020.15, "taker_buy_quote": 7752.86126}, {"ts": 1774344660000, "open": 0.189, "high": 0.19, "low": 0.188, "close": 0.189, "volume": 384963.04, "quote_volume": 72759.4664, "trades": 224, "taker_buy_volume": 194574.99, "taker_buy_quote": 36777.52559}, {"ts": 1774344720000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 817.52, "quote_volume": 154.52967, "trades": 2, "taker_buy_volume": 18.39, "taker_buy_quote": 3.4941}, {"ts": 1774344780000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 38732.83, "quote_volume": 7320.50487, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774344840000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 19737.94, "quote_volume": 3730.49448, "trades": 23, "taker_buy_volume": 19700.41, "taker_buy_quote": 3723.40131}, {"ts": 1774344900000, "open": 0.189, "high": 0.19, "low": 0.188, "close": 0.189, "volume": 158547.78, "quote_volume": 29959.78676, "trades": 85, "taker_buy_volume": 81036.66, "taker_buy_quote": 15315.94297}, {"ts": 1774344960000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 1177.53, "quote_volume": 222.56568, "trades": 2, "taker_buy_volume": 12.51, "taker_buy_quote": 2.3769}, {"ts": 1774345020000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 9568.01, "quote_volume": 1810.99646, "trades": 7, "taker_buy_volume": 2642.57, "taker_buy_quote": 502.0883}, {"ts": 1774345080000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 620.88, "quote_volume": 117.94609, "trades": 4, "taker_buy_volume": 599.77, "taker_buy_quote": 113.9563}, {"ts": 1774345140000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 8.47, "quote_volume": 1.6093, "trades": 1, "taker_buy_volume": 8.47, "taker_buy_quote": 1.6093}, {"ts": 1774345200000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 51525.48, "quote_volume": 9789.8412, "trades": 28, "taker_buy_volume": 51525.48, "taker_buy_quote": 9789.8412}, {"ts": 1774345260000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 39112.32, "quote_volume": 7427.49086, "trades": 65, "taker_buy_volume": 27098.65, "taker_buy_quote": 5148.7435}, {"ts": 1774345320000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 3173.11, "quote_volume": 602.89746, "trades": 6, "taker_buy_volume": 6.56, "taker_buy_quote": 1.25296}, {"ts": 1774345380000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 12397.09, "quote_volume": 2366.45284, "trades": 5, "taker_buy_volume": 11005.74, "taker_buy_quote": 2102.09634}, {"ts": 1774345440000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 245.28, "quote_volume": 46.6032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774345500000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 4210.52, "quote_volume": 799.9988, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774345560000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 2631.57, "quote_volume": 502.62987, "trades": 1, "taker_buy_volume": 2631.57, "taker_buy_quote": 502.62987}, {"ts": 1774345620000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774345680000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 65878.84, "quote_volume": 12582.85844, "trades": 77, "taker_buy_volume": 52977.52, "taker_buy_quote": 10118.70632}, {"ts": 1774345740000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 1288.11, "quote_volume": 247.26553, "trades": 15, "taker_buy_volume": 1236.52, "taker_buy_quote": 237.41184}, {"ts": 1774345800000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 2141.27, "quote_volume": 410.61633, "trades": 5, "taker_buy_volume": 1633.76, "taker_buy_quote": 313.68192}, {"ts": 1774345860000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774345920000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 30749.93, "quote_volume": 5873.23663, "trades": 55, "taker_buy_volume": 22.21, "taker_buy_quote": 4.24211}, {"ts": 1774345980000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 548.9, "quote_volume": 104.8399, "trades": 2, "taker_buy_volume": 548.9, "taker_buy_quote": 104.8399}, {"ts": 1774346040000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 7927.49, "quote_volume": 1514.10634, "trades": 5, "taker_buy_volume": 7883.24, "taker_buy_quote": 1505.69884}, {"ts": 1774346100000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 904.01, "quote_volume": 171.77128, "trades": 3, "taker_buy_volume": 9.38, "taker_buy_quote": 1.79158}, {"ts": 1774346160000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774346220000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 360.21, "quote_volume": 68.59646, "trades": 5, "taker_buy_volume": 156.56, "taker_buy_quote": 29.90296}, {"ts": 1774346280000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774346340000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 2016.67, "quote_volume": 385.18397, "trades": 4, "taker_buy_volume": 2016.67, "taker_buy_quote": 385.18397}, {"ts": 1774346400000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 12297.6, "quote_volume": 2336.544, "trades": 47, "taker_buy_volume": 3838.24, "taker_buy_quote": 729.2656}, {"ts": 1774346460000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 8.44, "quote_volume": 1.6036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774346520000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 66823.36, "quote_volume": 12688.77471, "trades": 102, "taker_buy_volume": 46044.38, "taker_buy_quote": 8748.4322}, {"ts": 1774346580000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 66886.65, "quote_volume": 12701.2046, "trades": 45, "taker_buy_volume": 26084.52, "taker_buy_quote": 4956.0588}, {"ts": 1774346640000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 69.76, "quote_volume": 13.2544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774346700000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774346760000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 1105.62, "quote_volume": 210.0678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774346820000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 71039.44, "quote_volume": 13497.48171, "trades": 92, "taker_buy_volume": 52530.39, "taker_buy_quote": 9980.7741}, {"ts": 1774346880000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 61.34, "quote_volume": 11.6546, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774346940000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 707.74, "quote_volume": 134.4706, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347000000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 25282.74, "quote_volume": 4803.7206, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347060000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 22783.32, "quote_volume": 4328.8308, "trades": 58, "taker_buy_volume": 9908.07, "taker_buy_quote": 1882.5333}, {"ts": 1774347120000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 64230.92, "quote_volume": 12203.8748, "trades": 33, "taker_buy_volume": 64037.29, "taker_buy_quote": 12167.0851}, {"ts": 1774347180000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347240000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 121868.82, "quote_volume": 23154.17432, "trades": 98, "taker_buy_volume": 15845.06, "taker_buy_quote": 3010.5614}, {"ts": 1774347300000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 400.0, "quote_volume": 75.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347360000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 88538.71, "quote_volume": 16822.3549, "trades": 29, "taker_buy_volume": 87012.46, "taker_buy_quote": 16532.3674}, {"ts": 1774347420000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 43113.36, "quote_volume": 8191.5384, "trades": 24, "taker_buy_volume": 19576.79, "taker_buy_quote": 3719.5901}, {"ts": 1774347480000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 58066.36, "quote_volume": 11032.6084, "trades": 88, "taker_buy_volume": 35406.21, "taker_buy_quote": 6727.1799}, {"ts": 1774347540000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 3651.06, "quote_volume": 693.74553, "trades": 3, "taker_buy_volume": 44.13, "taker_buy_quote": 8.42883}, {"ts": 1774347600000, "open": 0.191, "high": 0.191, "low": 0.189, "close": 0.189, "volume": 27098.77, "quote_volume": 5146.19465, "trades": 27, "taker_buy_volume": 366.49, "taker_buy_quote": 69.99959}, {"ts": 1774347660000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 77360.21, "quote_volume": 14698.4399, "trades": 24, "taker_buy_volume": 73476.44, "taker_buy_quote": 13960.5236}, {"ts": 1774347720000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 187896.92, "quote_volume": 35702.54901, "trades": 209, "taker_buy_volume": 71815.74, "taker_buy_quote": 13647.12481}, {"ts": 1774347780000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 38647.34, "quote_volume": 7344.04723, "trades": 58, "taker_buy_volume": 11211.82, "taker_buy_quote": 2131.29843}, {"ts": 1774347840000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 55196.91, "quote_volume": 10487.3074, "trades": 70, "taker_buy_volume": 42640.11, "taker_buy_quote": 8101.6209}, {"ts": 1774347900000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 615.93, "quote_volume": 117.0267, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774347960000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 3000.0, "quote_volume": 570.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348020000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348080000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 102676.39, "quote_volume": 19508.5141, "trades": 200, "taker_buy_volume": 17743.84, "taker_buy_quote": 3371.3296}, {"ts": 1774348140000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 72931.9, "quote_volume": 13857.061, "trades": 86, "taker_buy_volume": 71991.93, "taker_buy_quote": 13678.4667}, {"ts": 1774348200000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 31177.47, "quote_volume": 5923.7193, "trades": 31, "taker_buy_volume": 27786.25, "taker_buy_quote": 5279.3875}, {"ts": 1774348260000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 480.51, "quote_volume": 91.77741, "trades": 2, "taker_buy_volume": 480.51, "taker_buy_quote": 91.77741}, {"ts": 1774348320000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 10.47, "quote_volume": 1.99977, "trades": 1, "taker_buy_volume": 10.47, "taker_buy_quote": 1.99977}, {"ts": 1774348380000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 55638.88, "quote_volume": 10571.40817, "trades": 40, "taker_buy_volume": 53402.63, "taker_buy_quote": 10146.52067}, {"ts": 1774348440000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348500000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 2245.47, "quote_volume": 428.73503, "trades": 6, "taker_buy_volume": 2095.73, "taker_buy_quote": 400.28443}, {"ts": 1774348560000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 21110.26, "quote_volume": 4032.05966, "trades": 3, "taker_buy_volume": 21110.26, "taker_buy_quote": 4032.05966}, {"ts": 1774348620000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 6244.78, "quote_volume": 1186.52442, "trades": 36, "taker_buy_volume": 16.22, "taker_buy_quote": 3.09802}, {"ts": 1774348680000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 33432.13, "quote_volume": 6385.43822, "trades": 8, "taker_buy_volume": 33333.52, "taker_buy_quote": 6366.70232}, {"ts": 1774348740000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348800000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 92.4, "quote_volume": 17.6484, "trades": 3, "taker_buy_volume": 92.4, "taker_buy_quote": 17.6484}, {"ts": 1774348860000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 120.94, "quote_volume": 23.09954, "trades": 2, "taker_buy_volume": 120.94, "taker_buy_quote": 23.09954}, {"ts": 1774348920000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774348980000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 2916.0, "quote_volume": 556.956, "trades": 28, "taker_buy_volume": 2916.0, "taker_buy_quote": 556.956}, {"ts": 1774349040000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 571.13, "quote_volume": 109.08583, "trades": 5, "taker_buy_volume": 571.13, "taker_buy_quote": 109.08583}, {"ts": 1774349100000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 3642.31, "quote_volume": 693.36456, "trades": 13, "taker_buy_volume": 1325.66, "taker_buy_quote": 253.20106}, {"ts": 1774349160000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 106487.05, "quote_volume": 20232.55205, "trades": 77, "taker_buy_volume": 14208.78, "taker_buy_quote": 2699.68075}, {"ts": 1774349220000, "open": 0.19, "high": 0.191, "low": 0.189, "close": 0.191, "volume": 30674.33, "quote_volume": 5827.13225, "trades": 41, "taker_buy_volume": 18075.11, "taker_buy_quote": 3435.32353}, {"ts": 1774349280000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774349340000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 1572.24, "quote_volume": 300.29784, "trades": 1, "taker_buy_volume": 1572.24, "taker_buy_quote": 300.29784}, {"ts": 1774349400000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774349460000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774349520000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 2799.7, "quote_volume": 534.7427, "trades": 2, "taker_buy_volume": 2799.7, "taker_buy_quote": 534.7427}, {"ts": 1774349580000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 24895.88, "quote_volume": 4730.22691, "trades": 16, "taker_buy_volume": 9.71, "taker_buy_quote": 1.85461}, {"ts": 1774349640000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774349700000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774349760000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774349820000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774349880000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774349940000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 1841.75, "quote_volume": 349.94104, "trades": 4, "taker_buy_volume": 8.54, "taker_buy_quote": 1.63114}, {"ts": 1774350000000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 72.97, "quote_volume": 13.87334, "trades": 2, "taker_buy_volume": 9.04, "taker_buy_quote": 1.72664}, {"ts": 1774350060000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 25619.14, "quote_volume": 4867.6366, "trades": 22, "taker_buy_volume": 52.72, "taker_buy_quote": 10.0168}, {"ts": 1774350120000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 41253.95, "quote_volume": 7804.01628, "trades": 47, "taker_buy_volume": 7019.73, "taker_buy_quote": 1333.7487}, {"ts": 1774350180000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 201507.23, "quote_volume": 37883.38601, "trades": 261, "taker_buy_volume": 55269.87, "taker_buy_quote": 10390.76233}, {"ts": 1774350240000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 304143.55, "quote_volume": 57181.50109, "trades": 268, "taker_buy_volume": 124168.1, "taker_buy_quote": 23346.11649}, {"ts": 1774350300000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 7487.7, "quote_volume": 1407.6876, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774350360000, "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.189, "volume": 63715.52, "quote_volume": 11979.61661, "trades": 109, "taker_buy_volume": 23638.32, "taker_buy_quote": 4445.28745}, {"ts": 1774350420000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 20210.37, "quote_volume": 3799.54956, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774350480000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 189.12, "quote_volume": 35.55456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774350540000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 2263.99, "quote_volume": 425.78885, "trades": 2, "taker_buy_volume": 158.73, "taker_buy_quote": 29.99997}, {"ts": 1774350600000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774350660000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774350720000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774350780000, "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.187, "volume": 96326.34, "quote_volume": 18106.92004, "trades": 33, "taker_buy_volume": 32.11, "taker_buy_quote": 6.06879}, {"ts": 1774350840000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 13520.28, "quote_volume": 2528.29236, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774350900000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 727.87, "quote_volume": 136.77135, "trades": 3, "taker_buy_volume": 659.66, "taker_buy_quote": 124.01608}, {"ts": 1774350960000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 345.12, "quote_volume": 64.65351, "trades": 4, "taker_buy_volume": 116.07, "taker_buy_quote": 21.82116}, {"ts": 1774351020000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 269268.87, "quote_volume": 50354.12655, "trades": 48, "taker_buy_volume": 165640.58, "taker_buy_quote": 30975.63632}, {"ts": 1774351080000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 87998.49, "quote_volume": 16455.71763, "trades": 55, "taker_buy_volume": 45425.67, "taker_buy_quote": 8494.60029}, {"ts": 1774351140000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 6099.32, "quote_volume": 1140.57284, "trades": 12, "taker_buy_volume": 1314.21, "taker_buy_quote": 245.75727}, {"ts": 1774351200000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 155078.09, "quote_volume": 28999.75994, "trades": 183, "taker_buy_volume": 113151.86, "taker_buy_quote": 21159.55493}, {"ts": 1774351260000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 48681.28, "quote_volume": 9102.97585, "trades": 65, "taker_buy_volume": 11986.31, "taker_buy_quote": 2241.43997}, {"ts": 1774351320000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 7804.26, "quote_volume": 1461.0836, "trades": 37, "taker_buy_volume": 5370.07, "taker_buy_quote": 1005.89007}, {"ts": 1774351380000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 9.38, "quote_volume": 1.76344, "trades": 1, "taker_buy_volume": 9.38, "taker_buy_quote": 1.76344}, {"ts": 1774351440000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1734.99, "quote_volume": 326.17812, "trades": 1, "taker_buy_volume": 1734.99, "taker_buy_quote": 326.17812}, {"ts": 1774351500000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 13.0, "quote_volume": 2.431, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774351560000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 70.72, "quote_volume": 13.22464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774351620000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 534.75, "quote_volume": 99.99825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774351680000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 217381.86, "quote_volume": 40865.17638, "trades": 70, "taker_buy_volume": 191733.39, "taker_buy_quote": 36045.87732}, {"ts": 1774351740000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 887.24, "quote_volume": 166.4441, "trades": 2, "taker_buy_volume": 530.22, "taker_buy_quote": 99.68136}, {"ts": 1774351800000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 5379.89, "quote_volume": 1011.41932, "trades": 3, "taker_buy_volume": 5379.89, "taker_buy_quote": 1011.41932}, {"ts": 1774351860000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774351920000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774351980000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 372.34, "quote_volume": 69.99992, "trades": 1, "taker_buy_volume": 372.34, "taker_buy_quote": 69.99992}, {"ts": 1774352040000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 7511.11, "quote_volume": 1412.02872, "trades": 2, "taker_buy_volume": 7451.15, "taker_buy_quote": 1400.8162}, {"ts": 1774352100000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 62692.61, "quote_volume": 11786.21068, "trades": 39, "taker_buy_volume": 47239.45, "taker_buy_quote": 8881.0166}, {"ts": 1774352160000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1190.25, "quote_volume": 222.57675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352220000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 65.84, "quote_volume": 12.31208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352280000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 198.87, "quote_volume": 37.38756, "trades": 1, "taker_buy_volume": 198.87, "taker_buy_quote": 37.38756}, {"ts": 1774352340000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 34281.89, "quote_volume": 6444.74378, "trades": 18, "taker_buy_volume": 34030.35, "taker_buy_quote": 6397.7058}, {"ts": 1774352400000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 189661.17, "quote_volume": 35656.29996, "trades": 200, "taker_buy_volume": 109295.88, "taker_buy_quote": 20547.62544}, {"ts": 1774352460000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 264489.24, "quote_volume": 49723.97712, "trades": 72, "taker_buy_volume": 140323.07, "taker_buy_quote": 26380.73716}, {"ts": 1774352520000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 237.87, "quote_volume": 44.67706, "trades": 2, "taker_buy_volume": 195.37, "taker_buy_quote": 36.72956}, {"ts": 1774352580000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 7.56, "quote_volume": 1.42128, "trades": 1, "taker_buy_volume": 7.56, "taker_buy_quote": 1.42128}, {"ts": 1774352640000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 6.65, "quote_volume": 1.2502, "trades": 1, "taker_buy_volume": 6.65, "taker_buy_quote": 1.2502}, {"ts": 1774352700000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 85.65, "quote_volume": 16.02241, "trades": 2, "taker_buy_volume": 5.86, "taker_buy_quote": 1.10168}, {"ts": 1774352760000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 313.0, "quote_volume": 58.531, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352820000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 245.51, "quote_volume": 45.91037, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352880000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774352940000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353000000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 110.39, "quote_volume": 20.64293, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353060000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353120000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 41640.48, "quote_volume": 7786.76976, "trades": 36, "taker_buy_volume": 32962.07, "taker_buy_quote": 6163.90709}, {"ts": 1774353180000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 5762.14, "quote_volume": 1076.89622, "trades": 19, "taker_buy_volume": 97.47, "taker_buy_quote": 18.22689}, {"ts": 1774353240000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1980.04, "quote_volume": 368.28744, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353300000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353360000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 343.98, "quote_volume": 64.00464, "trades": 3, "taker_buy_volume": 24.36, "taker_buy_quote": 4.55532}, {"ts": 1774353420000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 132536.42, "quote_volume": 24783.61054, "trades": 37, "taker_buy_volume": 128730.36, "taker_buy_quote": 24072.57732}, {"ts": 1774353480000, "open": 0.187, "high": 0.188, "low": 0.186, "close": 0.187, "volume": 82057.6, "quote_volume": 15312.06629, "trades": 143, "taker_buy_volume": 32612.1, "taker_buy_quote": 6098.46944}, {"ts": 1774353540000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 22169.77, "quote_volume": 4145.74699, "trades": 51, "taker_buy_volume": 22169.77, "taker_buy_quote": 4145.74699}, {"ts": 1774353600000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 34578.94, "quote_volume": 6466.19913, "trades": 41, "taker_buy_volume": 29186.23, "taker_buy_quote": 5457.82501}, {"ts": 1774353660000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353720000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 421.24, "quote_volume": 78.77188, "trades": 1, "taker_buy_volume": 421.24, "taker_buy_quote": 78.77188}, {"ts": 1774353780000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 33369.47, "quote_volume": 6206.72142, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774353840000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 696.02, "quote_volume": 130.15574, "trades": 1, "taker_buy_volume": 696.02, "taker_buy_quote": 130.15574}, {"ts": 1774353900000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 4278.07, "quote_volume": 799.99909, "trades": 2, "taker_buy_volume": 4278.07, "taker_buy_quote": 799.99909}, {"ts": 1774353960000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 2014.65, "quote_volume": 374.7249, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354020000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 2033.64, "quote_volume": 378.25704, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354080000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 5251.27, "quote_volume": 976.80749, "trades": 6, "taker_buy_volume": 71.27, "taker_buy_quote": 13.32749}, {"ts": 1774354140000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354200000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354260000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 420.81, "quote_volume": 78.27066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354320000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 14631.37, "quote_volume": 2735.86977, "trades": 6, "taker_buy_volume": 14434.95, "taker_buy_quote": 2699.33565}, {"ts": 1774354380000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 553.91, "quote_volume": 103.39089, "trades": 2, "taker_buy_volume": 363.63, "taker_buy_quote": 67.99881}, {"ts": 1774354440000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 5828.25, "quote_volume": 1084.0545, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354500000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 180.21, "quote_volume": 33.62104, "trades": 2, "taker_buy_volume": 101.98, "taker_buy_quote": 19.07026}, {"ts": 1774354560000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354620000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354680000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 20.47, "quote_volume": 3.80742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354740000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 94.66, "quote_volume": 17.70142, "trades": 2, "taker_buy_volume": 94.66, "taker_buy_quote": 17.70142}, {"ts": 1774354800000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 18.08, "quote_volume": 3.38096, "trades": 1, "taker_buy_volume": 18.08, "taker_buy_quote": 3.38096}, {"ts": 1774354860000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774354920000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 106648.92, "quote_volume": 19937.84804, "trades": 68, "taker_buy_volume": 65143.55, "taker_buy_quote": 12181.84385}, {"ts": 1774354980000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355040000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 53.61, "quote_volume": 9.99819, "trades": 2, "taker_buy_volume": 26.73, "taker_buy_quote": 4.99851}, {"ts": 1774355100000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355160000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 8.7, "quote_volume": 1.6269, "trades": 1, "taker_buy_volume": 8.7, "taker_buy_quote": 1.6269}, {"ts": 1774355220000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 23406.21, "quote_volume": 4355.39351, "trades": 3, "taker_buy_volume": 1838.45, "taker_buy_quote": 343.79015}, {"ts": 1774355280000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 10400.38, "quote_volume": 1940.69199, "trades": 9, "taker_buy_volume": 6221.31, "taker_buy_quote": 1163.38497}, {"ts": 1774355340000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 630.22, "quote_volume": 117.22092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355400000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 60.87, "quote_volume": 11.32182, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355460000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355520000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 97.02, "quote_volume": 18.09274, "trades": 2, "taker_buy_volume": 47.02, "taker_buy_quote": 8.79274}, {"ts": 1774355580000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 176786.83, "quote_volume": 32882.35038, "trades": 53, "taker_buy_volume": 19048.83, "taker_buy_quote": 3543.08238}, {"ts": 1774355640000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 41984.36, "quote_volume": 7809.09096, "trades": 17, "taker_buy_volume": 40205.09, "taker_buy_quote": 7478.14674}, {"ts": 1774355700000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 104.85, "quote_volume": 19.5021, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355760000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355820000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355880000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 10042.61, "quote_volume": 1867.92546, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774355940000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 34.9, "quote_volume": 6.4914, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356000000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 30.91, "quote_volume": 5.78017, "trades": 1, "taker_buy_volume": 30.91, "taker_buy_quote": 5.78017}, {"ts": 1774356060000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356120000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 1424.34, "quote_volume": 265.46256, "trades": 2, "taker_buy_volume": 535.32, "taker_buy_quote": 100.10484}, {"ts": 1774356180000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1568.05, "quote_volume": 291.6573, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356240000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1777.96, "quote_volume": 330.70056, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356300000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1940.09, "quote_volume": 360.85674, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356360000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 974.69, "quote_volume": 181.29234, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356420000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 2646.1, "quote_volume": 492.76808, "trades": 5, "taker_buy_volume": 593.48, "taker_buy_quote": 110.98076}, {"ts": 1774356480000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1764.12, "quote_volume": 328.12632, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356540000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1476.71, "quote_volume": 274.66806, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356600000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356660000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356720000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 58416.35, "quote_volume": 10923.85745, "trades": 38, "taker_buy_volume": 58151.79, "taker_buy_quote": 10874.38473}, {"ts": 1774356780000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 117608.75, "quote_volume": 21992.83625, "trades": 50, "taker_buy_volume": 54049.79, "taker_buy_quote": 10107.31073}, {"ts": 1774356840000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 85432.82, "quote_volume": 15975.93734, "trades": 35, "taker_buy_volume": 72302.17, "taker_buy_quote": 13520.50579}, {"ts": 1774356900000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774356960000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774357020000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 30.15, "quote_volume": 5.6682, "trades": 1, "taker_buy_volume": 30.15, "taker_buy_quote": 5.6682}, {"ts": 1774357080000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 536.82, "quote_volume": 100.38534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774357140000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 110335.96, "quote_volume": 20632.82452, "trades": 35, "taker_buy_volume": 15797.33, "taker_buy_quote": 2954.10071}, {"ts": 1774357200000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774357260000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 260.7, "quote_volume": 48.7509, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774357320000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774357380000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774357440000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 53.33, "quote_volume": 9.97271, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774357500000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774357560000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774357620000, "open": 0.187, "high": 0.188, "low": 0.186, "close": 0.188, "volume": 176777.26, "quote_volume": 33065.33832, "trades": 127, "taker_buy_volume": 143409.28, "taker_buy_quote": 26826.98616}, {"ts": 1774357680000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 75245.37, "quote_volume": 14070.69518, "trades": 51, "taker_buy_volume": 13814.81, "taker_buy_quote": 2583.36947}, {"ts": 1774357740000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 3025.92, "quote_volume": 565.65534, "trades": 3, "taker_buy_volume": 2834.22, "taker_buy_quote": 529.99914}, {"ts": 1774357800000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 44716.21, "quote_volume": 8361.93127, "trades": 50, "taker_buy_volume": 13644.48, "taker_buy_quote": 2551.51776}, {"ts": 1774357860000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 25903.89, "quote_volume": 4844.02743, "trades": 74, "taker_buy_volume": 21244.0, "taker_buy_quote": 3972.628}, {"ts": 1774357920000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 19455.62, "quote_volume": 3638.20094, "trades": 25, "taker_buy_volume": 2583.52, "taker_buy_quote": 483.11824}, {"ts": 1774357980000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774358040000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 35435.47, "quote_volume": 6626.43289, "trades": 29, "taker_buy_volume": 29874.76, "taker_buy_quote": 5586.58012}, {"ts": 1774358100000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 21267.68, "quote_volume": 3977.05616, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774358160000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 63934.85, "quote_volume": 11955.82412, "trades": 26, "taker_buy_volume": 62100.89, "taker_buy_quote": 11612.8736}, {"ts": 1774358220000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774358280000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774358340000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774358400000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 2934.02, "quote_volume": 548.76438, "trades": 3, "taker_buy_volume": 102.64, "taker_buy_quote": 19.29632}, {"ts": 1774358460000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 10.63, "quote_volume": 1.99844, "trades": 1, "taker_buy_volume": 10.63, "taker_buy_quote": 1.99844}, {"ts": 1774358520000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774358580000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 2293.71, "quote_volume": 429.62434, "trades": 4, "taker_buy_volume": 700.57, "taker_buy_quote": 131.70716}, {"ts": 1774358640000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 35.75, "quote_volume": 6.68525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774358700000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774358760000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 935.01, "quote_volume": 175.6482, "trades": 3, "taker_buy_volume": 801.33, "taker_buy_quote": 150.65004}, {"ts": 1774358820000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774358880000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774358940000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 168.65, "quote_volume": 31.69255, "trades": 2, "taker_buy_volume": 155.0, "taker_buy_quote": 29.14}, {"ts": 1774359000000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 5857.17, "quote_volume": 1101.14796, "trades": 34, "taker_buy_volume": 5857.17, "taker_buy_quote": 1101.14796}, {"ts": 1774359060000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774359120000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 309.87, "quote_volume": 57.94569, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774359180000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 21.17, "quote_volume": 3.97996, "trades": 1, "taker_buy_volume": 21.17, "taker_buy_quote": 3.97996}, {"ts": 1774359240000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 55.77, "quote_volume": 10.48476, "trades": 1, "taker_buy_volume": 55.77, "taker_buy_quote": 10.48476}, {"ts": 1774359300000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 214270.79, "quote_volume": 40068.63773, "trades": 105, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774359360000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 16.38, "quote_volume": 3.07944, "trades": 1, "taker_buy_volume": 16.38, "taker_buy_quote": 3.07944}, {"ts": 1774359420000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1972.35, "quote_volume": 370.8018, "trades": 1, "taker_buy_volume": 1972.35, "taker_buy_quote": 370.8018}, {"ts": 1774359480000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 671.02, "quote_volume": 126.15176, "trades": 1, "taker_buy_volume": 671.02, "taker_buy_quote": 126.15176}, {"ts": 1774359540000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 193257.65, "quote_volume": 36139.18055, "trades": 87, "taker_buy_volume": 67849.34, "taker_buy_quote": 12687.82658}, {"ts": 1774359600000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 237326.78, "quote_volume": 44379.84716, "trades": 99, "taker_buy_volume": 120317.03, "taker_buy_quote": 22499.28461}, {"ts": 1774359660000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 74277.39, "quote_volume": 13889.87193, "trades": 35, "taker_buy_volume": 54175.89, "taker_buy_quote": 10130.89143}, {"ts": 1774359720000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774359780000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 27997.04, "quote_volume": 5235.44648, "trades": 43, "taker_buy_volume": 24603.8, "taker_buy_quote": 4600.9106}, {"ts": 1774359840000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 32498.28, "quote_volume": 6077.17836, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774359900000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 39140.35, "quote_volume": 7319.24545, "trades": 60, "taker_buy_volume": 17135.25, "taker_buy_quote": 3204.29175}, {"ts": 1774359960000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 50791.11, "quote_volume": 9497.93757, "trades": 30, "taker_buy_volume": 50791.11, "taker_buy_quote": 9497.93757}, {"ts": 1774360020000, "open": 0.188, "high": 0.188, "low": 0.186, "close": 0.186, "volume": 68151.61, "quote_volume": 12746.84669, "trades": 59, "taker_buy_volume": 14758.66, "taker_buy_quote": 2762.55125}, {"ts": 1774360080000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 25189.85, "quote_volume": 4710.50195, "trades": 17, "taker_buy_volume": 25189.85, "taker_buy_quote": 4710.50195}, {"ts": 1774360140000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 71292.0, "quote_volume": 13331.604, "trades": 32, "taker_buy_volume": 27299.23, "taker_buy_quote": 5104.95601}, {"ts": 1774360200000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 45260.86, "quote_volume": 8463.78082, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774360260000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 7123.1, "quote_volume": 1332.01425, "trades": 31, "taker_buy_volume": 5026.34, "taker_buy_quote": 939.92558}, {"ts": 1774360320000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 21477.83, "quote_volume": 4015.85464, "trades": 21, "taker_buy_volume": 20178.26, "taker_buy_quote": 3773.33462}, {"ts": 1774360380000, "open": 0.187, "high": 0.188, "low": 0.186, "close": 0.187, "volume": 714659.26, "quote_volume": 134160.62466, "trades": 272, "taker_buy_volume": 384247.32, "taker_buy_quote": 72154.71212}, {"ts": 1774360440000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 10.08, "quote_volume": 1.88496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774360500000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 9518.97, "quote_volume": 1780.0572, "trades": 2, "taker_buy_volume": 9.81, "taker_buy_quote": 1.84428}, {"ts": 1774360560000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 2834.34, "quote_volume": 530.0302, "trades": 9, "taker_buy_volume": 8.62, "taker_buy_quote": 1.62056}, {"ts": 1774360620000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 114454.57, "quote_volume": 21512.43111, "trades": 55, "taker_buy_volume": 62018.24, "taker_buy_quote": 11659.42912}, {"ts": 1774360680000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 142427.21, "quote_volume": 26633.88827, "trades": 99, "taker_buy_volume": 63233.28, "taker_buy_quote": 11824.62336}, {"ts": 1774360740000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774360800000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 35125.54, "quote_volume": 6597.81002, "trades": 44, "taker_buy_volume": 26123.17, "taker_buy_quote": 4911.15596}, {"ts": 1774360860000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 448.49, "quote_volume": 83.86763, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774360920000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 10.6, "quote_volume": 1.9928, "trades": 1, "taker_buy_volume": 10.6, "taker_buy_quote": 1.9928}, {"ts": 1774360980000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 79.1, "quote_volume": 14.8708, "trades": 1, "taker_buy_volume": 79.1, "taker_buy_quote": 14.8708}, {"ts": 1774361040000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774361100000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 2075.82, "quote_volume": 389.99748, "trades": 3, "taker_buy_volume": 1819.14, "taker_buy_quote": 341.99832}, {"ts": 1774361160000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 429.67, "quote_volume": 80.34829, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774361220000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 30810.72, "quote_volume": 5792.41536, "trades": 18, "taker_buy_volume": 30607.34, "taker_buy_quote": 5754.17992}, {"ts": 1774361280000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 917.91, "quote_volume": 172.56708, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774361340000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 5169.43, "quote_volume": 971.85284, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774361400000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 125622.4, "quote_volume": 23617.08573, "trades": 40, "taker_buy_volume": 74.53, "taker_buy_quote": 14.08617}, {"ts": 1774361460000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774361520000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 130255.64, "quote_volume": 24364.67188, "trades": 50, "taker_buy_volume": 60577.05, "taker_buy_quote": 11334.77555}, {"ts": 1774361580000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 49357.35, "quote_volume": 9225.20936, "trades": 37, "taker_buy_volume": 7.62, "taker_buy_quote": 1.42494}, {"ts": 1774361640000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 58839.64, "quote_volume": 11003.01268, "trades": 19, "taker_buy_volume": 58839.64, "taker_buy_quote": 11003.01268}, {"ts": 1774361700000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 254813.3, "quote_volume": 47650.24667, "trades": 202, "taker_buy_volume": 106037.2, "taker_buy_quote": 19829.11597}, {"ts": 1774361760000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1843.21, "quote_volume": 344.68027, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774361820000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 60713.86, "quote_volume": 11353.49182, "trades": 50, "taker_buy_volume": 28946.54, "taker_buy_quote": 5413.00298}, {"ts": 1774361880000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 152.31, "quote_volume": 28.48197, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774361940000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774362000000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 153292.82, "quote_volume": 28819.04016, "trades": 115, "taker_buy_volume": 138083.85, "taker_buy_quote": 25959.7638}, {"ts": 1774362060000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 28916.56, "quote_volume": 5436.31328, "trades": 17, "taker_buy_volume": 27916.56, "taker_buy_quote": 5248.31328}, {"ts": 1774362120000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 67991.22, "quote_volume": 12769.42141, "trades": 21, "taker_buy_volume": 1000.0, "taker_buy_quote": 188.0}, {"ts": 1774362180000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 2436.07, "quote_volume": 455.54509, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774362240000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774362300000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 1830.28, "quote_volume": 343.75536, "trades": 4, "taker_buy_volume": 1493.0, "taker_buy_quote": 280.684}, {"ts": 1774362360000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774362420000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 18671.65, "quote_volume": 3510.2702, "trades": 18, "taker_buy_volume": 18617.28, "taker_buy_quote": 3500.04864}, {"ts": 1774362480000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 70.48, "quote_volume": 13.30226, "trades": 2, "taker_buy_volume": 52.02, "taker_buy_quote": 9.83178}, {"ts": 1774362540000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 502.64, "quote_volume": 94.99896, "trades": 1, "taker_buy_volume": 502.64, "taker_buy_quote": 94.99896}, {"ts": 1774362600000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 17670.79, "quote_volume": 3322.34661, "trades": 15, "taker_buy_volume": 238.09, "taker_buy_quote": 44.99901}, {"ts": 1774362660000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 132.09, "quote_volume": 24.96501, "trades": 1, "taker_buy_volume": 132.09, "taker_buy_quote": 24.96501}, {"ts": 1774362720000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 96542.69, "quote_volume": 18162.9951, "trades": 44, "taker_buy_volume": 47753.43, "taker_buy_quote": 8990.61422}, {"ts": 1774362780000, "open": 0.188, "high": 0.19, "low": 0.188, "close": 0.188, "volume": 69327.8, "quote_volume": 13102.30557, "trades": 65, "taker_buy_volume": 23691.3, "taker_buy_quote": 4477.6666}, {"ts": 1774362840000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 443.79, "quote_volume": 83.47507, "trades": 2, "taker_buy_volume": 42.55, "taker_buy_quote": 8.04195}, {"ts": 1774362900000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 5329.72, "quote_volume": 1001.99794, "trades": 2, "taker_buy_volume": 10.58, "taker_buy_quote": 1.99962}, {"ts": 1774362960000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 573.72, "quote_volume": 108.43308, "trades": 2, "taker_buy_volume": 573.72, "taker_buy_quote": 108.43308}, {"ts": 1774363020000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774363080000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774363140000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 152136.58, "quote_volume": 28602.38002, "trades": 47, "taker_buy_volume": 39324.92, "taker_buy_quote": 7393.78794}, {"ts": 1774363200000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 60824.03, "quote_volume": 11435.02346, "trades": 75, "taker_buy_volume": 32299.15, "taker_buy_quote": 6072.34602}, {"ts": 1774363260000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1678.77, "quote_volume": 315.60876, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774363320000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 17590.82, "quote_volume": 3307.07416, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774363380000, "open": 0.188, "high": 0.188, "low": 0.186, "close": 0.186, "volume": 141749.78, "quote_volume": 26426.0887, "trades": 115, "taker_buy_volume": 34240.77, "taker_buy_quote": 6370.87632}, {"ts": 1774363440000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 115.9, "quote_volume": 21.5574, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774363500000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 18.76, "quote_volume": 3.48936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774363560000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 134623.65, "quote_volume": 25174.59398, "trades": 131, "taker_buy_volume": 110464.74, "taker_buy_quote": 20656.90638}, {"ts": 1774363620000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 49532.76, "quote_volume": 9262.62612, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774363680000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 6.53, "quote_volume": 1.21458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774363740000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 89778.75, "quote_volume": 16698.91938, "trades": 43, "taker_buy_volume": 71.88, "taker_buy_quote": 13.44156}, {"ts": 1774363800000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 886.95, "quote_volume": 164.79526, "trades": 4, "taker_buy_volume": 709.51, "taker_buy_quote": 131.96886}, {"ts": 1774363860000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 78714.09, "quote_volume": 14676.83894, "trades": 79, "taker_buy_volume": 66626.05, "taker_buy_quote": 12420.64925}, {"ts": 1774363920000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 224977.86, "quote_volume": 42295.09947, "trades": 170, "taker_buy_volume": 115437.81, "taker_buy_quote": 21702.30828}, {"ts": 1774363980000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 2506.4, "quote_volume": 468.6968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774364040000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 97088.61, "quote_volume": 18252.45868, "trades": 34, "taker_buy_volume": 26784.74, "taker_buy_quote": 5035.53112}, {"ts": 1774364100000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 45886.47, "quote_volume": 8626.65636, "trades": 32, "taker_buy_volume": 45886.47, "taker_buy_quote": 8626.65636}, {"ts": 1774364160000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 812.84, "quote_volume": 152.81392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774364220000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774364280000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 61106.08, "quote_volume": 11487.94304, "trades": 39, "taker_buy_volume": 39780.16, "taker_buy_quote": 7478.67008}, {"ts": 1774364340000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 43423.52, "quote_volume": 8163.62176, "trades": 38, "taker_buy_volume": 7483.14, "taker_buy_quote": 1406.83032}, {"ts": 1774364400000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 37066.07, "quote_volume": 6968.42116, "trades": 137, "taker_buy_volume": 28070.25, "taker_buy_quote": 5277.207}, {"ts": 1774364460000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 28201.05, "quote_volume": 5301.7974, "trades": 55, "taker_buy_volume": 3844.69, "taker_buy_quote": 722.80172}, {"ts": 1774364520000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 42146.0, "quote_volume": 7923.448, "trades": 50, "taker_buy_volume": 5942.86, "taker_buy_quote": 1117.25768}, {"ts": 1774364580000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 556.89, "quote_volume": 104.69532, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774364640000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 238.09, "quote_volume": 44.99901, "trades": 1, "taker_buy_volume": 238.09, "taker_buy_quote": 44.99901}, {"ts": 1774364700000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 467.47, "quote_volume": 87.88436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774364760000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 4142.82, "quote_volume": 780.17291, "trades": 3, "taker_buy_volume": 1322.75, "taker_buy_quote": 249.99975}, {"ts": 1774364820000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774364880000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774364940000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 33.69, "quote_volume": 6.36741, "trades": 1, "taker_buy_volume": 33.69, "taker_buy_quote": 6.36741}, {"ts": 1774365000000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 3974.78, "quote_volume": 751.22689, "trades": 2, "taker_buy_volume": 3968.25, "taker_buy_quote": 749.99925}, {"ts": 1774365060000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 159726.26, "quote_volume": 30188.26314, "trades": 45, "taker_buy_volume": 159612.6, "taker_buy_quote": 30166.7814}, {"ts": 1774365120000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 8056.0, "quote_volume": 1519.65165, "trades": 22, "taker_buy_volume": 105.55, "taker_buy_quote": 19.94895}, {"ts": 1774365180000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774365240000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 616.05, "quote_volume": 115.9138, "trades": 4, "taker_buy_volume": 96.4, "taker_buy_quote": 18.2196}, {"ts": 1774365300000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 9.38, "quote_volume": 1.77282, "trades": 1, "taker_buy_volume": 9.38, "taker_buy_quote": 1.77282}, {"ts": 1774365360000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 103.11, "quote_volume": 19.39149, "trades": 2, "taker_buy_volume": 6.81, "taker_buy_quote": 1.28709}, {"ts": 1774365420000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 55.49, "quote_volume": 10.43212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774365480000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 40764.12, "quote_volume": 7698.00889, "trades": 50, "taker_buy_volume": 13121.0, "taker_buy_quote": 2479.869}, {"ts": 1774365540000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 1806.51, "quote_volume": 341.43595, "trades": 10, "taker_buy_volume": 5.56, "taker_buy_quote": 1.0564}, {"ts": 1774365600000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 45530.8, "quote_volume": 8605.3212, "trades": 32, "taker_buy_volume": 20351.59, "taker_buy_quote": 3846.45051}, {"ts": 1774365660000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774365720000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 58305.75, "quote_volume": 11078.0925, "trades": 95, "taker_buy_volume": 37390.58, "taker_buy_quote": 7104.2102}, {"ts": 1774365780000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774365840000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 2617.34, "quote_volume": 497.2946, "trades": 6, "taker_buy_volume": 2617.34, "taker_buy_quote": 497.2946}, {"ts": 1774365900000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 4357.6, "quote_volume": 823.5864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774365960000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 13565.69, "quote_volume": 2577.4811, "trades": 42, "taker_buy_volume": 11709.11, "taker_buy_quote": 2224.7309}, {"ts": 1774366020000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 77005.99, "quote_volume": 14631.1381, "trades": 58, "taker_buy_volume": 19665.37, "taker_buy_quote": 3736.4203}, {"ts": 1774366080000, "open": 0.19, "high": 0.191, "low": 0.189, "close": 0.189, "volume": 186293.7, "quote_volume": 35409.82434, "trades": 202, "taker_buy_volume": 88813.92, "taker_buy_quote": 16889.14766}, {"ts": 1774366140000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 9.38, "quote_volume": 1.7822, "trades": 1, "taker_buy_volume": 9.38, "taker_buy_quote": 1.7822}, {"ts": 1774366200000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 78547.62, "quote_volume": 14845.50018, "trades": 83, "taker_buy_volume": 40746.53, "taker_buy_quote": 7701.09417}, {"ts": 1774366260000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 78539.75, "quote_volume": 14843.74891, "trades": 78, "taker_buy_volume": 57973.65, "taker_buy_quote": 10957.01985}, {"ts": 1774366320000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366380000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1086.95, "quote_volume": 204.3466, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366440000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366500000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1483.0, "quote_volume": 280.287, "trades": 1, "taker_buy_volume": 1483.0, "taker_buy_quote": 280.287}, {"ts": 1774366560000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 227.45, "quote_volume": 42.93449, "trades": 2, "taker_buy_volume": 173.89, "taker_buy_quote": 32.86521}, {"ts": 1774366620000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 3609.37, "quote_volume": 682.17093, "trades": 15, "taker_buy_volume": 3609.37, "taker_buy_quote": 682.17093}, {"ts": 1774366680000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 123810.08, "quote_volume": 23400.10512, "trades": 91, "taker_buy_volume": 81137.63, "taker_buy_quote": 15335.01207}, {"ts": 1774366740000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366800000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 37026.31, "quote_volume": 6997.97259, "trades": 47, "taker_buy_volume": 28353.21, "taker_buy_quote": 5358.75669}, {"ts": 1774366860000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 10.58, "quote_volume": 1.99962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774366920000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 40034.33, "quote_volume": 7566.48837, "trades": 22, "taker_buy_volume": 478.82, "taker_buy_quote": 90.49698}, {"ts": 1774366980000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367040000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 18.26, "quote_volume": 3.43288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367100000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 195.88, "quote_volume": 36.82544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367160000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367220000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367280000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367340000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367400000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367460000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 578.71, "quote_volume": 108.87494, "trades": 7, "taker_buy_volume": 77.46, "taker_buy_quote": 14.63994}, {"ts": 1774367520000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367580000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367640000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 7.34, "quote_volume": 1.38726, "trades": 1, "taker_buy_volume": 7.34, "taker_buy_quote": 1.38726}, {"ts": 1774367700000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367760000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 20551.62, "quote_volume": 3863.70456, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774367820000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 28607.37, "quote_volume": 5378.20662, "trades": 29, "taker_buy_volume": 21.06, "taker_buy_quote": 3.98034}, {"ts": 1774367880000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 40158.23, "quote_volume": 7549.74724, "trades": 27, "taker_buy_volume": 38055.17, "taker_buy_quote": 7154.37196}, {"ts": 1774367940000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 4682.66, "quote_volume": 877.77789, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774368000000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 9198.03, "quote_volume": 1720.76554, "trades": 11, "taker_buy_volume": 733.93, "taker_buy_quote": 137.97884}, {"ts": 1774368060000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 6105.84, "quote_volume": 1141.79208, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774368120000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 2762.52, "quote_volume": 516.59124, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774368180000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 3073.27, "quote_volume": 575.23057, "trades": 7, "taker_buy_volume": 529.08, "taker_buy_quote": 99.46704}, {"ts": 1774368240000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 2062.17, "quote_volume": 386.15501, "trades": 3, "taker_buy_volume": 529.22, "taker_buy_quote": 99.49336}, {"ts": 1774368300000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 2291.66, "quote_volume": 429.26457, "trades": 6, "taker_buy_volume": 724.15, "taker_buy_quote": 136.1402}, {"ts": 1774368360000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 16254.29, "quote_volume": 3054.50182, "trades": 4, "taker_buy_volume": 14949.59, "taker_buy_quote": 2810.52292}, {"ts": 1774368420000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 32951.72, "quote_volume": 6192.5968, "trades": 36, "taker_buy_volume": 10024.24, "taker_buy_quote": 1884.55712}, {"ts": 1774368480000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 18182.48, "quote_volume": 3410.07155, "trades": 26, "taker_buy_volume": 8822.44, "taker_buy_quote": 1658.61872}, {"ts": 1774368540000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 2322.67, "quote_volume": 436.68852, "trades": 12, "taker_buy_volume": 26.56, "taker_buy_quote": 5.01984}, {"ts": 1774368600000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 146.17, "quote_volume": 27.47996, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774368660000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 39.79, "quote_volume": 7.48052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774368720000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 39.79, "quote_volume": 7.48052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774368780000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 5039.84, "quote_volume": 947.48992, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774368840000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 47.13, "quote_volume": 8.86044, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774368900000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 39.79, "quote_volume": 7.48052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774368960000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 10543.86, "quote_volume": 1982.24568, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369020000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 5039.79, "quote_volume": 947.48052, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369080000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 39.79, "quote_volume": 7.48052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369140000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 1185.43, "quote_volume": 223.38882, "trades": 3, "taker_buy_volume": 527.98, "taker_buy_quote": 99.78822}, {"ts": 1774369200000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 61999.92, "quote_volume": 11655.98496, "trades": 44, "taker_buy_volume": 22283.96, "taker_buy_quote": 4189.38448}, {"ts": 1774369260000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 831.69, "quote_volume": 156.35772, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369320000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 39.79, "quote_volume": 7.48052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369380000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 39.79, "quote_volume": 7.48052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369440000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 39.79, "quote_volume": 7.48052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369500000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 110807.36, "quote_volume": 20842.55868, "trades": 112, "taker_buy_volume": 75170.95, "taker_buy_quote": 14142.9136}, {"ts": 1774369560000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 7521.29, "quote_volume": 1414.00252, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369620000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369680000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 5143.53, "quote_volume": 972.12717, "trades": 2, "taker_buy_volume": 5143.53, "taker_buy_quote": 972.12717}, {"ts": 1774369740000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 68.9, "quote_volume": 12.9532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369800000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 34379.6, "quote_volume": 6463.3648, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369860000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774369920000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 413.85, "quote_volume": 77.81765, "trades": 2, "taker_buy_volume": 13.85, "taker_buy_quote": 2.61765}, {"ts": 1774369980000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370040000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370100000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1478.54, "quote_volume": 279.44406, "trades": 7, "taker_buy_volume": 1478.54, "taker_buy_quote": 279.44406}, {"ts": 1774370160000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370220000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 12.89, "quote_volume": 2.42332, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370280000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 7860.8, "quote_volume": 1477.8304, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370340000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 126316.06, "quote_volume": 23747.41928, "trades": 83, "taker_buy_volume": 80525.53, "taker_buy_quote": 15138.79964}, {"ts": 1774370400000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 85962.09, "quote_volume": 16158.94111, "trades": 31, "taker_buy_volume": 9082.77, "taker_buy_quote": 1707.56076}, {"ts": 1774370460000, "open": 0.187, "high": 0.189, "low": 0.187, "close": 0.189, "volume": 15525.21, "quote_volume": 2918.0493, "trades": 21, "taker_buy_volume": 14282.43, "taker_buy_quote": 2685.20266}, {"ts": 1774370520000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 354.9, "quote_volume": 66.7212, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370580000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 578.35, "quote_volume": 108.88549, "trades": 3, "taker_buy_volume": 155.69, "taker_buy_quote": 29.42541}, {"ts": 1774370640000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370700000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370760000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774370820000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 28810.02, "quote_volume": 5445.09378, "trades": 102, "taker_buy_volume": 20591.95, "taker_buy_quote": 3891.87855}, {"ts": 1774370880000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 22243.24, "quote_volume": 4204.34273, "trades": 19, "taker_buy_volume": 370.37, "taker_buy_quote": 70.3703}, {"ts": 1774370940000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 2006.78, "quote_volume": 377.27464, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371000000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371060000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371120000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 31.79, "quote_volume": 6.00831, "trades": 1, "taker_buy_volume": 31.79, "taker_buy_quote": 6.00831}, {"ts": 1774371180000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 52.88, "quote_volume": 9.99432, "trades": 1, "taker_buy_volume": 52.88, "taker_buy_quote": 9.99432}, {"ts": 1774371240000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 21367.53, "quote_volume": 4038.46317, "trades": 9, "taker_buy_volume": 21367.53, "taker_buy_quote": 4038.46317}, {"ts": 1774371300000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 14.96, "quote_volume": 2.82744, "trades": 2, "taker_buy_volume": 14.96, "taker_buy_quote": 2.82744}, {"ts": 1774371360000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 7.16, "quote_volume": 1.35324, "trades": 1, "taker_buy_volume": 7.16, "taker_buy_quote": 1.35324}, {"ts": 1774371420000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371480000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 266.66, "quote_volume": 50.13208, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371540000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 736.02, "quote_volume": 138.42485, "trades": 4, "taker_buy_volume": 53.09, "taker_buy_quote": 10.03401}, {"ts": 1774371600000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371660000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1116.7, "quote_volume": 209.9396, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371720000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371780000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371840000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371900000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 29537.01, "quote_volume": 5552.89218, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774371960000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 2573.38, "quote_volume": 481.22206, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372020000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 345.07, "quote_volume": 64.57784, "trades": 2, "taker_buy_volume": 49.75, "taker_buy_quote": 9.353}, {"ts": 1774372080000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 94805.35, "quote_volume": 17823.4058, "trades": 98, "taker_buy_volume": 91418.86, "taker_buy_quote": 17186.74568}, {"ts": 1774372140000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 29173.57, "quote_volume": 5481.73935, "trades": 17, "taker_buy_volume": 8001.55, "taker_buy_quote": 1504.2914}, {"ts": 1774372200000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 59866.51, "quote_volume": 11254.90388, "trades": 59, "taker_buy_volume": 17425.94, "taker_buy_quote": 3276.07672}, {"ts": 1774372260000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 5487.43, "quote_volume": 1031.63684, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372320000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 52066.13, "quote_volume": 9788.43244, "trades": 53, "taker_buy_volume": 26352.78, "taker_buy_quote": 4954.32264}, {"ts": 1774372380000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 8572.97, "quote_volume": 1611.71836, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372440000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 22410.2, "quote_volume": 4213.52185, "trades": 21, "taker_buy_volume": 404.25, "taker_buy_quote": 76.40325}, {"ts": 1774372500000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 2756.39, "quote_volume": 518.20132, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372560000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 69111.35, "quote_volume": 12992.9338, "trades": 79, "taker_buy_volume": 40627.58, "taker_buy_quote": 7637.98504}, {"ts": 1774372620000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 58859.96, "quote_volume": 11065.6783, "trades": 25, "taker_buy_volume": 5.82, "taker_buy_quote": 1.09998}, {"ts": 1774372680000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 62945.54, "quote_volume": 11833.76152, "trades": 30, "taker_buy_volume": 20791.12, "taker_buy_quote": 3908.73056}, {"ts": 1774372740000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 72851.82, "quote_volume": 13696.14216, "trades": 100, "taker_buy_volume": 32159.07, "taker_buy_quote": 6045.90516}, {"ts": 1774372800000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 28880.65, "quote_volume": 5429.57028, "trades": 59, "taker_buy_volume": 28880.65, "taker_buy_quote": 5429.57028}, {"ts": 1774372860000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774372920000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 48454.85, "quote_volume": 9109.5118, "trades": 38, "taker_buy_volume": 4930.23, "taker_buy_quote": 926.88324}, {"ts": 1774372980000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373040000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 32141.24, "quote_volume": 6041.39612, "trades": 22, "taker_buy_volume": 1453.81, "taker_buy_quote": 273.31628}, {"ts": 1774373100000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 2629.42, "quote_volume": 491.70154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373160000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373220000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 44.77, "quote_volume": 8.37199, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373280000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 156.28, "quote_volume": 29.22436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373340000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 4458.26, "quote_volume": 833.69462, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373400000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 58.77, "quote_volume": 10.98999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373460000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 39.0, "quote_volume": 7.332, "trades": 1, "taker_buy_volume": 39.0, "taker_buy_quote": 7.332}, {"ts": 1774373520000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373580000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373640000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 7.37, "quote_volume": 1.38556, "trades": 1, "taker_buy_volume": 7.37, "taker_buy_quote": 1.38556}, {"ts": 1774373700000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373760000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774373820000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 38611.11, "quote_volume": 7257.05474, "trades": 42, "taker_buy_volume": 34508.74, "taker_buy_quote": 6487.64312}, {"ts": 1774373880000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 75306.51, "quote_volume": 14157.62388, "trades": 99, "taker_buy_volume": 36218.78, "taker_buy_quote": 6809.13064}, {"ts": 1774373940000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 302.14, "quote_volume": 56.50018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374000000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374060000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 28.09, "quote_volume": 5.25283, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374120000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 25.7, "quote_volume": 4.8316, "trades": 1, "taker_buy_volume": 25.7, "taker_buy_quote": 4.8316}, {"ts": 1774374180000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 485538.31, "quote_volume": 90638.10164, "trades": 203, "taker_buy_volume": 68114.12, "taker_buy_quote": 12692.30138}, {"ts": 1774374240000, "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.187, "volume": 80457.7, "quote_volume": 14964.21922, "trades": 59, "taker_buy_volume": 57539.25, "taker_buy_quote": 10702.30823}, {"ts": 1774374300000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374360000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374420000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374480000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 7837.74, "quote_volume": 1457.81964, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374540000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374600000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 2163.09, "quote_volume": 404.44419, "trades": 4, "taker_buy_volume": 2109.45, "taker_buy_quote": 394.46715}, {"ts": 1774374660000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 41.7, "quote_volume": 7.7979, "trades": 1, "taker_buy_volume": 41.7, "taker_buy_quote": 7.7979}, {"ts": 1774374720000, "open": 0.187, "high": 0.188, "low": 0.186, "close": 0.187, "volume": 422676.07, "quote_volume": 79039.98338, "trades": 131, "taker_buy_volume": 368050.64, "taker_buy_quote": 68825.66968}, {"ts": 1774374780000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 41.7, "quote_volume": 7.7562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374840000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774374900000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 113235.66, "quote_volume": 21175.06842, "trades": 61, "taker_buy_volume": 66867.08, "taker_buy_quote": 12504.14396}, {"ts": 1774374960000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 2288.24, "quote_volume": 427.90088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375020000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375080000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 253.74, "quote_volume": 47.44938, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375140000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375200000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375260000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 31.92, "quote_volume": 6.00096, "trades": 1, "taker_buy_volume": 31.92, "taker_buy_quote": 6.00096}, {"ts": 1774375320000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 67.5, "quote_volume": 12.69, "trades": 1, "taker_buy_volume": 67.5, "taker_buy_quote": 12.69}, {"ts": 1774375380000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375440000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375500000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375560000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375620000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 520.34, "quote_volume": 97.30358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375680000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375740000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 546.94, "quote_volume": 102.80969, "trades": 2, "taker_buy_volume": 531.91, "taker_buy_quote": 99.99908}, {"ts": 1774375800000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375860000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375920000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774375980000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376040000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376100000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376160000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376220000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376280000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1518.39, "quote_volume": 283.93893, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376340000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376400000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 3581.22, "quote_volume": 673.26936, "trades": 1, "taker_buy_volume": 3581.22, "taker_buy_quote": 673.26936}, {"ts": 1774376460000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376520000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376580000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 3581.22, "quote_volume": 669.68814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376640000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376700000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376760000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376820000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376880000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774376940000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377000000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 58.13, "quote_volume": 10.92844, "trades": 1, "taker_buy_volume": 58.13, "taker_buy_quote": 10.92844}, {"ts": 1774377060000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377120000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 119093.02, "quote_volume": 22389.48776, "trades": 88, "taker_buy_volume": 70888.87, "taker_buy_quote": 13327.10756}, {"ts": 1774377180000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377240000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 360.98, "quote_volume": 67.599, "trades": 8, "taker_buy_volume": 95.74, "taker_buy_quote": 17.99912}, {"ts": 1774377300000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377360000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 26997.34, "quote_volume": 5075.49992, "trades": 24, "taker_buy_volume": 26997.34, "taker_buy_quote": 5075.49992}, {"ts": 1774377420000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 11992.64, "quote_volume": 2254.6919, "trades": 13, "taker_buy_volume": 4153.84, "taker_buy_quote": 780.9975}, {"ts": 1774377480000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 662.02, "quote_volume": 124.47969, "trades": 5, "taker_buy_volume": 19.93, "taker_buy_quote": 3.76677}, {"ts": 1774377540000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 79270.85, "quote_volume": 14982.19065, "trades": 54, "taker_buy_volume": 33672.54, "taker_buy_quote": 6364.11006}, {"ts": 1774377600000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 82427.61, "quote_volume": 15578.72265, "trades": 34, "taker_buy_volume": 61563.34, "taker_buy_quote": 11635.47126}, {"ts": 1774377660000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 286.42, "quote_volume": 54.13338, "trades": 2, "taker_buy_volume": 286.42, "taker_buy_quote": 54.13338}, {"ts": 1774377720000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 53.05, "quote_volume": 9.9734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377780000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774377840000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 13.56, "quote_volume": 2.56284, "trades": 1, "taker_buy_volume": 13.56, "taker_buy_quote": 2.56284}, {"ts": 1774377900000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 398.05, "quote_volume": 75.09936, "trades": 2, "taker_buy_volume": 265.96, "taker_buy_quote": 50.26644}, {"ts": 1774377960000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378020000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 629.01, "quote_volume": 118.88289, "trades": 1, "taker_buy_volume": 629.01, "taker_buy_quote": 118.88289}, {"ts": 1774378080000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378140000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378200000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 3966.02, "quote_volume": 745.6217, "trades": 12, "taker_buy_volume": 9.94, "taker_buy_quote": 1.87866}, {"ts": 1774378260000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 17.38, "quote_volume": 3.26744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378320000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 44.85, "quote_volume": 8.44373, "trades": 2, "taker_buy_volume": 11.93, "taker_buy_quote": 2.25477}, {"ts": 1774378380000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378440000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 2206.09, "quote_volume": 414.75541, "trades": 2, "taker_buy_volume": 10.49, "taker_buy_quote": 1.98261}, {"ts": 1774378500000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 3315.07, "quote_volume": 626.54823, "trades": 3, "taker_buy_volume": 3315.07, "taker_buy_quote": 626.54823}, {"ts": 1774378560000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1000.0, "quote_volume": 188.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378620000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378680000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378740000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 8659.46, "quote_volume": 1636.63794, "trades": 7, "taker_buy_volume": 8659.46, "taker_buy_quote": 1636.63794}, {"ts": 1774378800000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 13130.47, "quote_volume": 2481.65883, "trades": 18, "taker_buy_volume": 11309.97, "taker_buy_quote": 2137.58433}, {"ts": 1774378860000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774378920000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 638.14, "quote_volume": 120.93197, "trades": 4, "taker_buy_volume": 323.51, "taker_buy_quote": 61.4669}, {"ts": 1774378980000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 392.49, "quote_volume": 74.54637, "trades": 3, "taker_buy_volume": 365.76, "taker_buy_quote": 69.4944}, {"ts": 1774379040000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 61.46, "quote_volume": 11.6774, "trades": 1, "taker_buy_volume": 61.46, "taker_buy_quote": 11.6774}, {"ts": 1774379100000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 173.13, "quote_volume": 32.8947, "trades": 1, "taker_buy_volume": 173.13, "taker_buy_quote": 32.8947}, {"ts": 1774379160000, "open": 0.19, "high": 0.191, "low": 0.189, "close": 0.191, "volume": 246240.31, "quote_volume": 46769.12701, "trades": 136, "taker_buy_volume": 104724.01, "taker_buy_quote": 19897.81624}, {"ts": 1774379220000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 108.29, "quote_volume": 20.68339, "trades": 1, "taker_buy_volume": 108.29, "taker_buy_quote": 20.68339}, {"ts": 1774379280000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 781.36, "quote_volume": 148.84468, "trades": 4, "taker_buy_volume": 386.28, "taker_buy_quote": 73.77948}, {"ts": 1774379340000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 209.06, "quote_volume": 39.93046, "trades": 2, "taker_buy_volume": 209.06, "taker_buy_quote": 39.93046}, {"ts": 1774379400000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 194259.22, "quote_volume": 37103.74307, "trades": 123, "taker_buy_volume": 149768.31, "taker_buy_quote": 28605.97926}, {"ts": 1774379460000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 71459.18, "quote_volume": 13648.72968, "trades": 30, "taker_buy_volume": 26.3, "taker_buy_quote": 5.0496}, {"ts": 1774379520000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 18274.78, "quote_volume": 3490.48298, "trades": 4, "taker_buy_volume": 18274.78, "taker_buy_quote": 3490.48298}, {"ts": 1774379580000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 286.62, "quote_volume": 54.74442, "trades": 2, "taker_buy_volume": 286.62, "taker_buy_quote": 54.74442}, {"ts": 1774379640000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 406.15, "quote_volume": 77.57465, "trades": 8, "taker_buy_volume": 406.15, "taker_buy_quote": 77.57465}, {"ts": 1774379700000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 904.18, "quote_volume": 172.27733, "trades": 10, "taker_buy_volume": 483.13, "taker_buy_quote": 92.27783}, {"ts": 1774379760000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 2976.41, "quote_volume": 568.49431, "trades": 2, "taker_buy_volume": 2976.41, "taker_buy_quote": 568.49431}, {"ts": 1774379820000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 387.07, "quote_volume": 73.93037, "trades": 2, "taker_buy_volume": 387.07, "taker_buy_quote": 73.93037}, {"ts": 1774379880000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 187.67, "quote_volume": 35.84497, "trades": 1, "taker_buy_volume": 187.67, "taker_buy_quote": 35.84497}, {"ts": 1774379940000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 1231.07, "quote_volume": 234.11854, "trades": 5, "taker_buy_volume": 215.24, "taker_buy_quote": 41.11084}, {"ts": 1774380000000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380060000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 399.18, "quote_volume": 76.24338, "trades": 2, "taker_buy_volume": 399.18, "taker_buy_quote": 76.24338}, {"ts": 1774380120000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 195.65, "quote_volume": 37.36915, "trades": 1, "taker_buy_volume": 195.65, "taker_buy_quote": 37.36915}, {"ts": 1774380180000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 93323.55, "quote_volume": 17731.66718, "trades": 65, "taker_buy_volume": 10879.67, "taker_buy_quote": 2067.32998}, {"ts": 1774380240000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 840.38, "quote_volume": 159.91353, "trades": 4, "taker_buy_volume": 241.33, "taker_buy_quote": 46.09403}, {"ts": 1774380300000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 206.08, "quote_volume": 39.36128, "trades": 2, "taker_buy_volume": 206.08, "taker_buy_quote": 39.36128}, {"ts": 1774380360000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 235.68, "quote_volume": 45.01488, "trades": 1, "taker_buy_volume": 235.68, "taker_buy_quote": 45.01488}, {"ts": 1774380420000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 2809.76, "quote_volume": 536.66416, "trades": 1, "taker_buy_volume": 2809.76, "taker_buy_quote": 536.66416}, {"ts": 1774380480000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 388.7, "quote_volume": 74.2417, "trades": 3, "taker_buy_volume": 388.7, "taker_buy_quote": 74.2417}, {"ts": 1774380540000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 315.74, "quote_volume": 60.23683, "trades": 2, "taker_buy_volume": 246.23, "taker_buy_quote": 47.02993}, {"ts": 1774380600000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 727.12, "quote_volume": 138.69591, "trades": 5, "taker_buy_volume": 543.11, "taker_buy_quote": 103.73401}, {"ts": 1774380660000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380720000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 34.28, "quote_volume": 6.54748, "trades": 2, "taker_buy_volume": 34.28, "taker_buy_quote": 6.54748}, {"ts": 1774380780000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774380840000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 21.9, "quote_volume": 4.1829, "trades": 1, "taker_buy_volume": 21.9, "taker_buy_quote": 4.1829}, {"ts": 1774380900000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 367.29, "quote_volume": 69.80437, "trades": 2, "taker_buy_volume": 19.27, "taker_buy_quote": 3.68057}, {"ts": 1774380960000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 1578.94, "quote_volume": 299.9986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381020000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 24964.78, "quote_volume": 4743.32524, "trades": 13, "taker_buy_volume": 17.04, "taker_buy_quote": 3.25464}, {"ts": 1774381080000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 1977.91, "quote_volume": 375.81781, "trades": 3, "taker_buy_volume": 14.91, "taker_buy_quote": 2.84781}, {"ts": 1774381140000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381200000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 188813.27, "quote_volume": 36063.34769, "trades": 115, "taker_buy_volume": 101053.36, "taker_buy_quote": 19301.20488}, {"ts": 1774381260000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 44770.56, "quote_volume": 8551.1885, "trades": 23, "taker_buy_volume": 11.54, "taker_buy_quote": 2.21568}, {"ts": 1774381320000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 153188.17, "quote_volume": 29258.95062, "trades": 100, "taker_buy_volume": 61457.3, "taker_buy_quote": 11738.35445}, {"ts": 1774381380000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 74885.23, "quote_volume": 14301.79285, "trades": 46, "taker_buy_volume": 20712.77, "taker_buy_quote": 3956.13907}, {"ts": 1774381440000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 7.89, "quote_volume": 1.50699, "trades": 1, "taker_buy_volume": 7.89, "taker_buy_quote": 1.50699}, {"ts": 1774381500000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381560000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 6.9, "quote_volume": 1.3179, "trades": 1, "taker_buy_volume": 6.9, "taker_buy_quote": 1.3179}, {"ts": 1774381620000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 116.0, "quote_volume": 22.04, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381680000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 52.35, "quote_volume": 9.99885, "trades": 1, "taker_buy_volume": 52.35, "taker_buy_quote": 9.99885}, {"ts": 1774381740000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 116.03, "quote_volume": 22.16173, "trades": 2, "taker_buy_volume": 116.03, "taker_buy_quote": 22.16173}, {"ts": 1774381800000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 841.72, "quote_volume": 159.9268, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381860000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 972.94, "quote_volume": 185.83154, "trades": 2, "taker_buy_volume": 972.94, "taker_buy_quote": 185.83154}, {"ts": 1774381920000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774381980000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382040000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 6.35, "quote_volume": 1.21285, "trades": 1, "taker_buy_volume": 6.35, "taker_buy_quote": 1.21285}, {"ts": 1774382100000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 589.55, "quote_volume": 112.0145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382160000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 1362.88, "quote_volume": 258.9472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382220000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 2122.8, "quote_volume": 404.9548, "trades": 2, "taker_buy_volume": 1622.8, "taker_buy_quote": 309.9548}, {"ts": 1774382280000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382340000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382400000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382460000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 113.98, "quote_volume": 21.6562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382520000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 1271.33, "quote_volume": 241.5527, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382580000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 2500.0, "quote_volume": 475.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382640000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382700000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382760000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 558.0, "quote_volume": 106.02, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382820000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774382880000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 24.52, "quote_volume": 4.68332, "trades": 2, "taker_buy_volume": 24.52, "taker_buy_quote": 4.68332}, {"ts": 1774382940000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 52032.79, "quote_volume": 9938.26289, "trades": 41, "taker_buy_volume": 32585.18, "taker_buy_quote": 6223.76938}, {"ts": 1774383000000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 568.0, "quote_volume": 108.488, "trades": 1, "taker_buy_volume": 568.0, "taker_buy_quote": 108.488}, {"ts": 1774383060000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383120000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 568.0, "quote_volume": 107.92, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383180000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 52.41, "quote_volume": 9.9579, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383240000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383300000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383360000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 1018.19, "quote_volume": 193.4561, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383420000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383480000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383540000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 8622.98, "quote_volume": 1638.40928, "trades": 6, "taker_buy_volume": 43.08, "taker_buy_quote": 8.22828}, {"ts": 1774383600000, "open": 0.191, "high": 0.193, "low": 0.191, "close": 0.192, "volume": 189422.73, "quote_volume": 36293.83501, "trades": 166, "taker_buy_volume": 155326.64, "taker_buy_quote": 29747.38573}, {"ts": 1774383660000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 112347.71, "quote_volume": 21682.90004, "trades": 177, "taker_buy_volume": 90741.45, "taker_buy_quote": 17513.09985}, {"ts": 1774383720000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 19962.59, "quote_volume": 3855.70113, "trades": 107, "taker_buy_volume": 19877.55, "taker_buy_quote": 3839.28841}, {"ts": 1774383780000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 221.49, "quote_volume": 42.74757, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383840000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 10207.24, "quote_volume": 1969.99732, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774383900000, "open": 0.194, "high": 0.195, "low": 0.193, "close": 0.194, "volume": 144766.55, "quote_volume": 28084.95238, "trades": 189, "taker_buy_volume": 47988.89, "taker_buy_quote": 9310.18634}, {"ts": 1774383960000, "open": 0.195, "high": 0.196, "low": 0.194, "close": 0.195, "volume": 182937.44, "quote_volume": 35655.46616, "trades": 195, "taker_buy_volume": 112950.08, "taker_buy_quote": 22026.18905}, {"ts": 1774384020000, "open": 0.196, "high": 0.196, "low": 0.194, "close": 0.195, "volume": 162859.7, "quote_volume": 31758.3076, "trades": 164, "taker_buy_volume": 37160.83, "taker_buy_quote": 7247.70182}, {"ts": 1774384080000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 4805.89, "quote_volume": 936.30144, "trades": 14, "taker_buy_volume": 3958.78, "taker_buy_quote": 771.9621}, {"ts": 1774384140000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 56.89, "quote_volume": 11.03666, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774384200000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 8337.36, "quote_volume": 1625.7852, "trades": 3, "taker_buy_volume": 8337.36, "taker_buy_quote": 1625.7852}, {"ts": 1774384260000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 4187.88, "quote_volume": 812.49689, "trades": 7, "taker_buy_volume": 48.17, "taker_buy_quote": 9.39315}, {"ts": 1774384320000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 72.65, "quote_volume": 14.0941, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774384380000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 10256.41, "quote_volume": 1999.99995, "trades": 7, "taker_buy_volume": 10256.41, "taker_buy_quote": 1999.99995}, {"ts": 1774384440000, "open": 0.195, "high": 0.196, "low": 0.194, "close": 0.195, "volume": 162563.64, "quote_volume": 31699.94522, "trades": 155, "taker_buy_volume": 114159.16, "taker_buy_quote": 22261.2362}, {"ts": 1774384500000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 92186.36, "quote_volume": 17884.15984, "trades": 53, "taker_buy_volume": 25858.91, "taker_buy_quote": 5016.63454}, {"ts": 1774384560000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 134809.24, "quote_volume": 26287.53656, "trades": 128, "taker_buy_volume": 71392.75, "taker_buy_quote": 13921.58625}, {"ts": 1774384620000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 316736.28, "quote_volume": 61763.5746, "trades": 308, "taker_buy_volume": 211797.75, "taker_buy_quote": 41300.56125}, {"ts": 1774384680000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 28771.4, "quote_volume": 5611.58171, "trades": 33, "taker_buy_volume": 7142.99, "taker_buy_quote": 1394.04176}, {"ts": 1774384740000, "open": 0.196, "high": 0.197, "low": 0.195, "close": 0.196, "volume": 209359.88, "quote_volume": 41027.09328, "trades": 172, "taker_buy_volume": 154261.59, "taker_buy_quote": 30235.66061}, {"ts": 1774384800000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 3069.72, "quote_volume": 598.63021, "trades": 6, "taker_buy_volume": 34.81, "taker_buy_quote": 6.82276}, {"ts": 1774384860000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 17.67, "quote_volume": 3.45394, "trades": 2, "taker_buy_volume": 8.29, "taker_buy_quote": 1.62484}, {"ts": 1774384920000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 3262.33, "quote_volume": 639.41668, "trades": 7, "taker_buy_volume": 3262.33, "taker_buy_quote": 639.41668}, {"ts": 1774384980000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 4854.18, "quote_volume": 951.41928, "trades": 2, "taker_buy_volume": 4854.18, "taker_buy_quote": 951.41928}, {"ts": 1774385040000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 1123.81, "quote_volume": 219.88476, "trades": 3, "taker_buy_volume": 741.81, "taker_buy_quote": 145.39476}, {"ts": 1774385100000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 9511.26, "quote_volume": 1864.08021, "trades": 29, "taker_buy_volume": 9384.51, "taker_buy_quote": 1839.36396}, {"ts": 1774385160000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385220000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 77626.79, "quote_volume": 15129.25655, "trades": 44, "taker_buy_volume": 2942.36, "taker_buy_quote": 573.7602}, {"ts": 1774385280000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385340000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 63580.05, "quote_volume": 12345.56677, "trades": 20, "taker_buy_volume": 11037.07, "taker_buy_quote": 2152.22865}, {"ts": 1774385400000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 20020.24, "quote_volume": 3883.92656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385460000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 128.86, "quote_volume": 24.99884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774385520000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 123.08, "quote_volume": 23.9006, "trades": 2, "taker_buy_volume": 23.08, "taker_buy_quote": 4.5006}, {"ts": 1774385580000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 1925.28, "quote_volume": 373.60688, "trades": 2, "taker_buy_volume": 102.56, "taker_buy_quote": 19.9992}, {"ts": 1774385640000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 62044.43, "quote_volume": 12036.46961, "trades": 52, "taker_buy_volume": 4622.25, "taker_buy_quote": 896.7165}, {"ts": 1774385700000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 91538.76, "quote_volume": 17758.51944, "trades": 129, "taker_buy_volume": 64217.54, "taker_buy_quote": 12458.20276}, {"ts": 1774385760000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 66951.61, "quote_volume": 12988.61234, "trades": 40, "taker_buy_volume": 22176.88, "taker_buy_quote": 4302.31472}, {"ts": 1774385820000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 141230.02, "quote_volume": 27398.91032, "trades": 69, "taker_buy_volume": 44338.31, "taker_buy_quote": 8601.91858}, {"ts": 1774385880000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 39548.33, "quote_volume": 7672.37602, "trades": 35, "taker_buy_volume": 39548.33, "taker_buy_quote": 7672.37602}, {"ts": 1774385940000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 57.4, "quote_volume": 11.193, "trades": 1, "taker_buy_volume": 57.4, "taker_buy_quote": 11.193}, {"ts": 1774386000000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 38400.6, "quote_volume": 7488.117, "trades": 36, "taker_buy_volume": 7467.21, "taker_buy_quote": 1456.10595}, {"ts": 1774386060000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386120000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 116904.67, "quote_volume": 22679.50598, "trades": 58, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386180000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 178.63, "quote_volume": 34.66075, "trades": 2, "taker_buy_volume": 6.53, "taker_buy_quote": 1.27335}, {"ts": 1774386240000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 28893.85, "quote_volume": 5605.4069, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386300000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 8039.93, "quote_volume": 1558.60525, "trades": 17, "taker_buy_volume": 5595.63, "taker_buy_quote": 1085.55222}, {"ts": 1774386360000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 354.8, "quote_volume": 68.4764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386420000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 2793.13, "quote_volume": 541.6514, "trades": 2, "taker_buy_volume": 2577.31, "taker_buy_quote": 499.99814}, {"ts": 1774386480000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 17315.16, "quote_volume": 3341.82588, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386540000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 797.07, "quote_volume": 153.08847, "trades": 4, "taker_buy_volume": 51.03, "taker_buy_quote": 9.84879}, {"ts": 1774386600000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 444.39, "quote_volume": 85.32288, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386660000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 243.33, "quote_volume": 46.71936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386720000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 48766.23, "quote_volume": 9411.89056, "trades": 65, "taker_buy_volume": 48533.6, "taker_buy_quote": 9366.99297}, {"ts": 1774386780000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 213.26, "quote_volume": 41.15918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774386840000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 167.88, "quote_volume": 32.56872, "trades": 1, "taker_buy_volume": 167.88, "taker_buy_quote": 32.56872}, {"ts": 1774386900000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 110611.0, "quote_volume": 21347.923, "trades": 88, "taker_buy_volume": 56280.87, "taker_buy_quote": 10862.20791}, {"ts": 1774386960000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 467.52, "quote_volume": 89.76384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387020000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387080000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 462.29, "quote_volume": 88.75968, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387140000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 14057.5, "quote_volume": 2699.04, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387200000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 237854.6, "quote_volume": 45668.0832, "trades": 78, "taker_buy_volume": 40593.57, "taker_buy_quote": 7793.96544}, {"ts": 1774387260000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 14013.7, "quote_volume": 2690.6304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387320000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 179.71, "quote_volume": 34.50432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387380000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 744.28, "quote_volume": 142.90176, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387440000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 238.63, "quote_volume": 45.81696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387500000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 33573.32, "quote_volume": 6479.65076, "trades": 40, "taker_buy_volume": 29735.45, "taker_buy_quote": 5738.94185}, {"ts": 1774387560000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 24651.77, "quote_volume": 4757.60712, "trades": 23, "taker_buy_volume": 51.94, "taker_buy_quote": 10.02442}, {"ts": 1774387620000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 415.88, "quote_volume": 79.84896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387680000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 278.09, "quote_volume": 53.67137, "trades": 1, "taker_buy_volume": 278.09, "taker_buy_quote": 53.67137}, {"ts": 1774387740000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 178.76, "quote_volume": 34.32192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387800000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 65993.37, "quote_volume": 12736.33338, "trades": 43, "taker_buy_volume": 34947.05, "taker_buy_quote": 6744.78065}, {"ts": 1774387860000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 5552.17, "quote_volume": 1066.61384, "trades": 9, "taker_buy_volume": 597.2, "taker_buy_quote": 115.2596}, {"ts": 1774387920000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 1519.69, "quote_volume": 291.78048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774387980000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388040000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388100000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 2515.44, "quote_volume": 482.96448, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388160000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 184.69, "quote_volume": 35.46048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388220000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 9566.28, "quote_volume": 1836.72576, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388280000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388340000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 8235.22, "quote_volume": 1581.16224, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388400000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 900.0, "quote_volume": 173.7, "trades": 2, "taker_buy_volume": 900.0, "taker_buy_quote": 173.7}, {"ts": 1774388460000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 13462.11, "quote_volume": 2584.72512, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388520000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 44014.02, "quote_volume": 8494.70586, "trades": 27, "taker_buy_volume": 44014.02, "taker_buy_quote": 8494.70586}, {"ts": 1774388580000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 16111.35, "quote_volume": 3109.5727, "trades": 26, "taker_buy_volume": 7837.09, "taker_buy_quote": 1512.64052}, {"ts": 1774388640000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 27805.28, "quote_volume": 5366.2965, "trades": 24, "taker_buy_volume": 4181.43, "taker_buy_quote": 807.01599}, {"ts": 1774388700000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 42356.51, "quote_volume": 8174.80643, "trades": 12, "taker_buy_volume": 41045.75, "taker_buy_quote": 7921.82975}, {"ts": 1774388760000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 12.55, "quote_volume": 2.42215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388820000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774388880000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 62.65, "quote_volume": 12.12273, "trades": 2, "taker_buy_volume": 31.28, "taker_buy_quote": 6.06832}, {"ts": 1774388940000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389000000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774389060000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 6218.77, "quote_volume": 1206.44138, "trades": 3, "taker_buy_volume": 6218.77, "taker_buy_quote": 1206.44138}, {"ts": 1774389120000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 4457.15, "quote_volume": 864.6871, "trades": 3, "taker_buy_volume": 4457.15, "taker_buy_quote": 864.6871}, {"ts": 1774389180000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 5160.3, "quote_volume": 1001.0982, "trades": 8, "taker_buy_volume": 5160.3, "taker_buy_quote": 1001.0982}, {"ts": 1774389240000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 5662.83, "quote_volume": 1098.58902, "trades": 4, "taker_buy_volume": 5662.83, "taker_buy_quote": 1098.58902}, {"ts": 1774389300000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 60188.15, "quote_volume": 11676.5011, "trades": 97, "taker_buy_volume": 60188.15, "taker_buy_quote": 11676.5011}, {"ts": 1774389360000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 38971.57, "quote_volume": 7570.82828, "trades": 24, "taker_buy_volume": 10343.7, "taker_buy_quote": 2017.0215}, {"ts": 1774389420000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 21874.16, "quote_volume": 4249.10099, "trades": 23, "taker_buy_volume": 21497.34, "taker_buy_quote": 4175.99791}, {"ts": 1774389480000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 9804.2, "quote_volume": 1911.62472, "trades": 10, "taker_buy_volume": 9609.92, "taker_buy_quote": 1873.9344}, {"ts": 1774389540000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 2089.33, "quote_volume": 407.31626, "trades": 2, "taker_buy_volume": 1986.24, "taker_buy_quote": 387.3168}, {"ts": 1774389600000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 7591.76, "quote_volume": 1480.1369, "trades": 7, "taker_buy_volume": 7335.46, "taker_buy_quote": 1430.4147}, {"ts": 1774389660000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 58265.56, "quote_volume": 11307.63282, "trades": 45, "taker_buy_volume": 12434.52, "taker_buy_quote": 2416.41106}, {"ts": 1774389720000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 12555.88, "quote_volume": 2442.69735, "trades": 18, "taker_buy_volume": 12555.88, "taker_buy_quote": 2442.69735}, {"ts": 1774389780000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 31223.61, "quote_volume": 6061.87569, "trades": 22, "taker_buy_volume": 5515.96, "taker_buy_quote": 1074.59159}, {"ts": 1774389840000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 67171.27, "quote_volume": 13032.22275, "trades": 35, "taker_buy_volume": 12338.33, "taker_buy_quote": 2394.63239}, {"ts": 1774389900000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 3739.56, "quote_volume": 724.91533, "trades": 20, "taker_buy_volume": 3180.25, "taker_buy_quote": 616.9685}, {"ts": 1774389960000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390020000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 4346.25, "quote_volume": 842.7975, "trades": 19, "taker_buy_volume": 3971.25, "taker_buy_quote": 770.4225}, {"ts": 1774390080000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 48591.83, "quote_volume": 9426.82284, "trades": 62, "taker_buy_volume": 33648.68, "taker_buy_quote": 6527.85174}, {"ts": 1774390140000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 51.99, "quote_volume": 10.08606, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390200000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 15967.66, "quote_volume": 3113.6937, "trades": 7, "taker_buy_volume": 15967.66, "taker_buy_quote": 3113.6937}, {"ts": 1774390260000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 1592.71, "quote_volume": 310.57845, "trades": 2, "taker_buy_volume": 1592.71, "taker_buy_quote": 310.57845}, {"ts": 1774390320000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 9.38, "quote_volume": 1.8291, "trades": 1, "taker_buy_volume": 9.38, "taker_buy_quote": 1.8291}, {"ts": 1774390380000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 51.28, "quote_volume": 9.9996, "trades": 1, "taker_buy_volume": 51.28, "taker_buy_quote": 9.9996}, {"ts": 1774390440000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390500000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 48514.79, "quote_volume": 9411.86926, "trades": 20, "taker_buy_volume": 18.71, "taker_buy_quote": 3.62974}, {"ts": 1774390560000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390620000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390680000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390740000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390800000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 1532.02, "quote_volume": 295.67986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390860000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390920000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774390980000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391040000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391100000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 47469.18, "quote_volume": 9161.55174, "trades": 57, "taker_buy_volume": 30541.33, "taker_buy_quote": 5894.47669}, {"ts": 1774391160000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391220000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391280000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391340000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 2873.69, "quote_volume": 553.96415, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391400000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 53464.63, "quote_volume": 10265.38247, "trades": 73, "taker_buy_volume": 40701.45, "taker_buy_quote": 7814.85191}, {"ts": 1774391460000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 12132.98, "quote_volume": 2329.53216, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391520000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391580000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391640000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 43999.02, "quote_volume": 8449.52537, "trades": 93, "taker_buy_volume": 38177.92, "taker_buy_quote": 7331.87417}, {"ts": 1774391700000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 91965.79, "quote_volume": 17657.43168, "trades": 132, "taker_buy_volume": 28132.06, "taker_buy_quote": 5401.35552}, {"ts": 1774391760000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 10231.41, "quote_volume": 1964.43072, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391820000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 39839.4, "quote_volume": 7649.1648, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774391880000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 59744.52, "quote_volume": 11470.94784, "trades": 35, "taker_buy_volume": 20909.79, "taker_buy_quote": 4014.67968}, {"ts": 1774391940000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 3753.85, "quote_volume": 720.7392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392000000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 46929.26, "quote_volume": 9010.45229, "trades": 22, "taker_buy_volume": 34.37, "taker_buy_quote": 6.63341}, {"ts": 1774392060000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 2578.09, "quote_volume": 494.99328, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392120000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 4669.73, "quote_volume": 901.25789, "trades": 2, "taker_buy_volume": 4669.73, "taker_buy_quote": 901.25789}, {"ts": 1774392180000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392240000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 1009.47, "quote_volume": 194.82771, "trades": 2, "taker_buy_volume": 1009.47, "taker_buy_quote": 194.82771}, {"ts": 1774392300000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 800.0, "quote_volume": 153.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392360000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392420000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 67946.92, "quote_volume": 13112.98616, "trades": 117, "taker_buy_volume": 46014.96, "taker_buy_quote": 8880.88728}, {"ts": 1774392480000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 13619.32, "quote_volume": 2627.62609, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392540000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392600000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392660000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 51.94, "quote_volume": 10.02442, "trades": 1, "taker_buy_volume": 51.94, "taker_buy_quote": 10.02442}, {"ts": 1774392720000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392780000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392840000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392900000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774392960000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393020000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393080000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393140000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 80221.48, "quote_volume": 15480.61189, "trades": 50, "taker_buy_volume": 40877.19, "taker_buy_quote": 7889.29767}, {"ts": 1774393200000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 17797.36, "quote_volume": 3434.89048, "trades": 13, "taker_buy_volume": 17797.36, "taker_buy_quote": 3434.89048}, {"ts": 1774393260000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393320000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393380000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393440000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 213.03, "quote_volume": 41.11479, "trades": 1, "taker_buy_volume": 213.03, "taker_buy_quote": 41.11479}, {"ts": 1774393500000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 2051.79, "quote_volume": 395.73827, "trades": 4, "taker_buy_volume": 1794.59, "taker_buy_quote": 346.35587}, {"ts": 1774393560000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 17.23, "quote_volume": 3.31621, "trades": 2, "taker_buy_volume": 8.05, "taker_buy_quote": 1.55365}, {"ts": 1774393620000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 10.86, "quote_volume": 2.09056, "trades": 2, "taker_buy_volume": 5.44, "taker_buy_quote": 1.04992}, {"ts": 1774393680000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 249.85, "quote_volume": 47.9712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393740000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393800000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393860000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774393920000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 1000.0, "quote_volume": 193.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 193.0}, {"ts": 1774393980000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394040000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394100000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 51.81, "quote_volume": 9.99933, "trades": 1, "taker_buy_volume": 51.81, "taker_buy_quote": 9.99933}, {"ts": 1774394160000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 457.81, "quote_volume": 87.92831, "trades": 3, "taker_buy_volume": 28.79, "taker_buy_quote": 5.55647}, {"ts": 1774394220000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394280000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394340000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 72556.87, "quote_volume": 13931.02304, "trades": 53, "taker_buy_volume": 23504.84, "taker_buy_quote": 4513.03328}, {"ts": 1774394400000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 185768.1, "quote_volume": 35667.4752, "trades": 85, "taker_buy_volume": 104070.12, "taker_buy_quote": 19981.46304}, {"ts": 1774394460000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 416.67, "quote_volume": 80.41731, "trades": 1, "taker_buy_volume": 416.67, "taker_buy_quote": 80.41731}, {"ts": 1774394520000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 71711.46, "quote_volume": 13768.60032, "trades": 22, "taker_buy_volume": 2138.19, "taker_buy_quote": 410.53248}, {"ts": 1774394580000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 129.66, "quote_volume": 24.89472, "trades": 1, "taker_buy_volume": 129.66, "taker_buy_quote": 24.89472}, {"ts": 1774394640000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394700000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394760000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394820000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394880000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774394940000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395000000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 2974.01, "quote_volume": 569.1912, "trades": 8, "taker_buy_volume": 1155.29, "taker_buy_quote": 221.81568}, {"ts": 1774395060000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395120000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395180000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 10426.49, "quote_volume": 2001.88608, "trades": 1, "taker_buy_volume": 10426.49, "taker_buy_quote": 2001.88608}, {"ts": 1774395240000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 43014.16, "quote_volume": 8258.71872, "trades": 19, "taker_buy_volume": 43014.16, "taker_buy_quote": 8258.71872}, {"ts": 1774395300000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 881.6, "quote_volume": 169.2672, "trades": 1, "taker_buy_volume": 881.6, "taker_buy_quote": 169.2672}, {"ts": 1774395360000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 4330.65, "quote_volume": 827.52052, "trades": 4, "taker_buy_volume": 366.37, "taker_buy_quote": 70.34304}, {"ts": 1774395420000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 6215.08, "quote_volume": 1187.08028, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395480000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 16.12, "quote_volume": 3.09504, "trades": 1, "taker_buy_volume": 16.12, "taker_buy_quote": 3.09504}, {"ts": 1774395540000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395600000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395660000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395720000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395780000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395840000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774395900000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 151607.22, "quote_volume": 29107.10624, "trades": 111, "taker_buy_volume": 119213.62, "taker_buy_quote": 22889.01504}, {"ts": 1774395960000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 2262.08, "quote_volume": 432.05728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396020000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 62000.79, "quote_volume": 11904.30735, "trades": 30, "taker_buy_volume": 62000.79, "taker_buy_quote": 11904.30735}, {"ts": 1774396080000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 1095.25, "quote_volume": 210.96157, "trades": 4, "taker_buy_volume": 673.57, "taker_buy_quote": 129.99901}, {"ts": 1774396140000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396200000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396260000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396320000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396380000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396440000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396500000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396560000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 77473.74, "quote_volume": 14874.95808, "trades": 73, "taker_buy_volume": 48861.62, "taker_buy_quote": 9381.43104}, {"ts": 1774396620000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 156.33, "quote_volume": 30.01536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396680000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396740000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396800000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 43530.87, "quote_volume": 8357.33086, "trades": 20, "taker_buy_volume": 31.25, "taker_buy_quote": 6.0}, {"ts": 1774396860000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 440.51, "quote_volume": 84.13741, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774396920000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 31032.6, "quote_volume": 5928.2266, "trades": 21, "taker_buy_volume": 1000.0, "taker_buy_quote": 192.0}, {"ts": 1774396980000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774397040000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774397100000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774397160000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 7.5, "quote_volume": 1.44, "trades": 1, "taker_buy_volume": 7.5, "taker_buy_quote": 1.44}, {"ts": 1774397220000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 133334.3, "quote_volume": 25600.1856, "trades": 80, "taker_buy_volume": 129670.07, "taker_buy_quote": 24896.65344}, {"ts": 1774397280000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 1821.1, "quote_volume": 349.6512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774397340000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 91.65, "quote_volume": 17.68845, "trades": 1, "taker_buy_volume": 91.65, "taker_buy_quote": 17.68845}, {"ts": 1774397400000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 87.09, "quote_volume": 16.80837, "trades": 1, "taker_buy_volume": 87.09, "taker_buy_quote": 16.80837}, {"ts": 1774397460000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 518.13, "quote_volume": 99.99909, "trades": 1, "taker_buy_volume": 518.13, "taker_buy_quote": 99.99909}, {"ts": 1774397520000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 139492.59, "quote_volume": 26922.06987, "trades": 107, "taker_buy_volume": 53237.82, "taker_buy_quote": 10274.89926}, {"ts": 1774397580000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 5181.34, "quote_volume": 999.99862, "trades": 1, "taker_buy_volume": 5181.34, "taker_buy_quote": 999.99862}, {"ts": 1774397640000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774397700000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 19.25, "quote_volume": 3.71525, "trades": 2, "taker_buy_volume": 19.25, "taker_buy_quote": 3.71525}, {"ts": 1774397760000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 2597.78, "quote_volume": 501.37154, "trades": 2, "taker_buy_volume": 2597.78, "taker_buy_quote": 501.37154}, {"ts": 1774397820000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774397880000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774397940000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398000000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398060000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398120000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398180000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 688.62, "quote_volume": 132.21504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398240000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 24.19, "quote_volume": 4.66867, "trades": 1, "taker_buy_volume": 24.19, "taker_buy_quote": 4.66867}, {"ts": 1774398300000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 50.0, "quote_volume": 9.65, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 9.65}, {"ts": 1774398360000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398420000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 6.79, "quote_volume": 1.30368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398480000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398540000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 129.64, "quote_volume": 24.89088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398600000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 46611.64, "quote_volume": 8944.9372, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398660000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 109591.78, "quote_volume": 21041.62176, "trades": 173, "taker_buy_volume": 70679.59, "taker_buy_quote": 13570.48128}, {"ts": 1774398720000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 86572.34, "quote_volume": 16621.88928, "trades": 146, "taker_buy_volume": 12156.68, "taker_buy_quote": 2334.08256}, {"ts": 1774398780000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 137667.71, "quote_volume": 26432.20032, "trades": 271, "taker_buy_volume": 59971.44, "taker_buy_quote": 11514.51648}, {"ts": 1774398840000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 3094.4, "quote_volume": 594.1248, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398900000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 6.0, "quote_volume": 1.152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774398960000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399020000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399080000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 134.72, "quote_volume": 25.98978, "trades": 2, "taker_buy_volume": 123.54, "taker_buy_quote": 23.84322}, {"ts": 1774399140000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399200000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399260000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 57344.08, "quote_volume": 11067.40744, "trades": 82, "taker_buy_volume": 46836.61, "taker_buy_quote": 9039.46573}, {"ts": 1774399320000, "open": 0.193, "high": 0.194, "low": 0.192, "close": 0.193, "volume": 76771.87, "quote_volume": 14816.83414, "trades": 116, "taker_buy_volume": 36754.38, "taker_buy_quote": 7093.66133}, {"ts": 1774399380000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 2545.5, "quote_volume": 491.2815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399440000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399500000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399560000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399620000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399680000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399740000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 176.45, "quote_volume": 34.05485, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399800000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 676.6, "quote_volume": 131.18281, "trades": 2, "taker_buy_volume": 599.01, "taker_buy_quote": 116.20794}, {"ts": 1774399860000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399920000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774399980000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 161.15, "quote_volume": 31.2631, "trades": 2, "taker_buy_volume": 161.15, "taker_buy_quote": 31.2631}, {"ts": 1774400040000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 998.02, "quote_volume": 192.61786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400100000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 52564.68, "quote_volume": 10142.45094, "trades": 22, "taker_buy_volume": 49.15, "taker_buy_quote": 9.48595}, {"ts": 1774400160000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400220000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400280000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 5176.16, "quote_volume": 993.82272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400340000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 5052.87, "quote_volume": 970.1964, "trades": 4, "taker_buy_volume": 45.36, "taker_buy_quote": 8.75448}, {"ts": 1774400400000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400460000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 85903.48, "quote_volume": 16493.46816, "trades": 151, "taker_buy_volume": 53311.08, "taker_buy_quote": 10235.72736}, {"ts": 1774400520000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400580000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400640000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400700000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 246.37, "quote_volume": 47.33882, "trades": 2, "taker_buy_volume": 35.78, "taker_buy_quote": 6.90554}, {"ts": 1774400760000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400820000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 1181.92, "quote_volume": 228.11056, "trades": 1, "taker_buy_volume": 1181.92, "taker_buy_quote": 228.11056}, {"ts": 1774400880000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774400940000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401000000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 792.27, "quote_volume": 152.11584, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401060000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 145.71, "quote_volume": 27.97632, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401120000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 557.94, "quote_volume": 107.12448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401180000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 208.0, "quote_volume": 39.936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401240000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401300000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 112.0, "quote_volume": 21.504, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401360000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 375.95, "quote_volume": 72.1824, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401420000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401480000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 2590.67, "quote_volume": 497.40864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401540000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401600000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401660000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 1041.66, "quote_volume": 201.04038, "trades": 2, "taker_buy_volume": 1041.66, "taker_buy_quote": 201.04038}, {"ts": 1774401720000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401780000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401840000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774401900000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 197.84, "quote_volume": 38.18312, "trades": 2, "taker_buy_volume": 197.84, "taker_buy_quote": 38.18312}, {"ts": 1774401960000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402020000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 8361.4, "quote_volume": 1605.3888, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402080000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402140000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402200000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 18.36, "quote_volume": 3.5341, "trades": 2, "taker_buy_volume": 8.98, "taker_buy_quote": 1.73314}, {"ts": 1774402260000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 7493.22, "quote_volume": 1438.69824, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402320000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 22614.07, "quote_volume": 4341.90144, "trades": 86, "taker_buy_volume": 19131.84, "taker_buy_quote": 3673.31328}, {"ts": 1774402380000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402440000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402500000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 652.88, "quote_volume": 124.78109, "trades": 3, "taker_buy_volume": 81.01, "taker_buy_quote": 15.55392}, {"ts": 1774402560000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 220.68, "quote_volume": 42.37056, "trades": 1, "taker_buy_volume": 220.68, "taker_buy_quote": 42.37056}, {"ts": 1774402620000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402680000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 572.91, "quote_volume": 109.99872, "trades": 1, "taker_buy_volume": 572.91, "taker_buy_quote": 109.99872}, {"ts": 1774402740000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402800000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774402860000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 200.0, "quote_volume": 38.4, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 38.4}, {"ts": 1774402920000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 69283.51, "quote_volume": 13302.43392, "trades": 64, "taker_buy_volume": 64997.12, "taker_buy_quote": 12479.44704}, {"ts": 1774402980000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 64.58, "quote_volume": 12.39936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403040000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 20367.48, "quote_volume": 3910.55616, "trades": 20, "taker_buy_volume": 1316.46, "taker_buy_quote": 252.76032}, {"ts": 1774403100000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 594.21, "quote_volume": 113.49411, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403160000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403220000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403280000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403340000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403400000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403460000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403520000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403580000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403640000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403700000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 3727.63, "quote_volume": 711.97733, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403760000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403820000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774403880000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 1140.47, "quote_volume": 217.90482, "trades": 2, "taker_buy_volume": 75.05, "taker_buy_quote": 14.4096}, {"ts": 1774403940000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404000000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404060000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404120000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404180000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404240000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 108381.44, "quote_volume": 20809.23648, "trades": 119, "taker_buy_volume": 107023.46, "taker_buy_quote": 20548.50432}, {"ts": 1774404300000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 70443.72, "quote_volume": 13525.19424, "trades": 54, "taker_buy_volume": 5944.28, "taker_buy_quote": 1141.30176}, {"ts": 1774404360000, "open": 0.192, "high": 0.193, "low": 0.191, "close": 0.191, "volume": 80267.12, "quote_volume": 15405.96807, "trades": 47, "taker_buy_volume": 48689.75, "taker_buy_quote": 9348.632}, {"ts": 1774404420000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 518.21, "quote_volume": 99.49632, "trades": 1, "taker_buy_volume": 518.21, "taker_buy_quote": 99.49632}, {"ts": 1774404480000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 124830.74, "quote_volume": 23967.50208, "trades": 117, "taker_buy_volume": 75623.03, "taker_buy_quote": 14519.62176}, {"ts": 1774404540000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 44240.43, "quote_volume": 8494.16256, "trades": 22, "taker_buy_volume": 44240.43, "taker_buy_quote": 8494.16256}, {"ts": 1774404600000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 128389.43, "quote_volume": 24650.77056, "trades": 51, "taker_buy_volume": 34951.49, "taker_buy_quote": 6710.68608}, {"ts": 1774404660000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 55462.07, "quote_volume": 10648.71744, "trades": 26, "taker_buy_volume": 36806.41, "taker_buy_quote": 7066.83072}, {"ts": 1774404720000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 22113.09, "quote_volume": 4223.60019, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404780000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404840000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404900000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774404960000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 1202.59, "quote_volume": 229.69469, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405020000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405080000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405140000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405200000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405260000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405320000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405380000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405440000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405500000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405560000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405620000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405680000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405740000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405800000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405860000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 272741.18, "quote_volume": 52093.56538, "trades": 107, "taker_buy_volume": 53049.91, "taker_buy_quote": 10132.53281}, {"ts": 1774405920000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774405980000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406040000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406100000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406160000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 5615.77, "quote_volume": 1072.99748, "trades": 3, "taker_buy_volume": 385.41, "taker_buy_quote": 73.99872}, {"ts": 1774406220000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406280000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 5571.54, "quote_volume": 1064.32207, "trades": 2, "taker_buy_volume": 157.93, "taker_buy_quote": 30.32256}, {"ts": 1774406340000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406400000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 5.74, "quote_volume": 1.10208, "trades": 1, "taker_buy_volume": 5.74, "taker_buy_quote": 1.10208}, {"ts": 1774406460000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 116.79, "quote_volume": 22.30689, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406520000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406580000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406640000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 233364.79, "quote_volume": 44806.03968, "trades": 281, "taker_buy_volume": 181761.23, "taker_buy_quote": 34898.15616}, {"ts": 1774406700000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 28712.34, "quote_volume": 5512.50858, "trades": 44, "taker_buy_volume": 28451.64, "taker_buy_quote": 5462.71488}, {"ts": 1774406760000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406820000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406880000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774406940000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 24.97, "quote_volume": 4.76927, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407000000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 260.39, "quote_volume": 49.99488, "trades": 5, "taker_buy_volume": 260.39, "taker_buy_quote": 49.99488}, {"ts": 1774407060000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407120000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407180000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 8558.11, "quote_volume": 1643.08638, "trades": 23, "taker_buy_volume": 8487.37, "taker_buy_quote": 1629.57504}, {"ts": 1774407240000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 87786.14, "quote_volume": 16839.37587, "trades": 81, "taker_buy_volume": 72223.13, "taker_buy_quote": 13866.84096}, {"ts": 1774407300000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 14403.03, "quote_volume": 2754.16423, "trades": 3, "taker_buy_volume": 3185.5, "taker_buy_quote": 611.616}, {"ts": 1774407360000, "open": 0.191, "high": 0.192, "low": 0.19, "close": 0.19, "volume": 271180.09, "quote_volume": 51790.33011, "trades": 269, "taker_buy_volume": 86490.59, "taker_buy_quote": 16519.90269}, {"ts": 1774407420000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 11386.49, "quote_volume": 2163.4331, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407480000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 11838.54, "quote_volume": 2249.3226, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407540000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 29735.37, "quote_volume": 5669.26274, "trades": 45, "taker_buy_volume": 19542.44, "taker_buy_quote": 3732.60604}, {"ts": 1774407600000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 12621.94, "quote_volume": 2398.1686, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407660000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 2265.26, "quote_volume": 430.3994, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407720000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 225.73, "quote_volume": 42.8887, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407780000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407840000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407900000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774407960000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 158.01, "quote_volume": 30.17991, "trades": 2, "taker_buy_volume": 158.01, "taker_buy_quote": 30.17991}, {"ts": 1774408020000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408080000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408140000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 2414.89, "quote_volume": 460.77059, "trades": 6, "taker_buy_volume": 1941.49, "taker_buy_quote": 370.82459}, {"ts": 1774408200000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408260000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 593.51, "quote_volume": 112.80005, "trades": 3, "taker_buy_volume": 33.15, "taker_buy_quote": 6.33165}, {"ts": 1774408320000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 284336.32, "quote_volume": 54023.89508, "trades": 281, "taker_buy_volume": 149830.58, "taker_buy_quote": 28467.8102}, {"ts": 1774408380000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 208431.39, "quote_volume": 39607.21553, "trades": 202, "taker_buy_volume": 194597.73, "taker_buy_quote": 36978.82013}, {"ts": 1774408440000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 83.66, "quote_volume": 15.8954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408500000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 134552.0, "quote_volume": 25564.88, "trades": 76, "taker_buy_volume": 242.11, "taker_buy_quote": 46.0009}, {"ts": 1774408560000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 31809.75, "quote_volume": 6038.93395, "trades": 41, "taker_buy_volume": 26891.2, "taker_buy_quote": 5109.328}, {"ts": 1774408620000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408680000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 25.8, "quote_volume": 4.9278, "trades": 1, "taker_buy_volume": 25.8, "taker_buy_quote": 4.9278}, {"ts": 1774408740000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 1000.0, "quote_volume": 191.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 191.0}, {"ts": 1774408800000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408860000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774408920000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 122.79, "quote_volume": 23.45289, "trades": 2, "taker_buy_volume": 122.79, "taker_buy_quote": 23.45289}, {"ts": 1774408980000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774409040000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774409100000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774409160000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 327.64, "quote_volume": 62.2516, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774409220000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774409280000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 146.54, "quote_volume": 27.98914, "trades": 2, "taker_buy_volume": 146.54, "taker_buy_quote": 27.98914}, {"ts": 1774409340000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 102951.95, "quote_volume": 19663.82245, "trades": 85, "taker_buy_volume": 76801.56, "taker_buy_quote": 14669.09796}, {"ts": 1774409400000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 53730.43, "quote_volume": 10262.51213, "trades": 57, "taker_buy_volume": 31095.46, "taker_buy_quote": 5939.23286}, {"ts": 1774409460000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774409520000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774409580000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774409640000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 95308.41, "quote_volume": 18203.90631, "trades": 53, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774409700000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774409760000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 15.63, "quote_volume": 3.00096, "trades": 2, "taker_buy_volume": 15.63, "taker_buy_quote": 3.00096}, {"ts": 1774409820000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774409880000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 6.0, "quote_volume": 1.152, "trades": 1, "taker_buy_volume": 6.0, "taker_buy_quote": 1.152}, {"ts": 1774409940000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410000000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410060000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410120000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410180000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410240000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410300000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 3435.22, "quote_volume": 656.12702, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410360000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410420000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 1929.5, "quote_volume": 370.464, "trades": 3, "taker_buy_volume": 1929.5, "taker_buy_quote": 370.464}, {"ts": 1774410480000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410540000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 107341.65, "quote_volume": 20608.66925, "trades": 112, "taker_buy_volume": 106414.1, "taker_buy_quote": 20431.5072}, {"ts": 1774410600000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 147457.53, "quote_volume": 28312.43616, "trades": 170, "taker_buy_volume": 20968.61, "taker_buy_quote": 4026.56352}, {"ts": 1774410660000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 367.22, "quote_volume": 70.50624, "trades": 1, "taker_buy_volume": 367.22, "taker_buy_quote": 70.50624}, {"ts": 1774410720000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 2186.73, "quote_volume": 417.66543, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410780000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410840000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410900000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774410960000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774411020000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 34.3, "quote_volume": 6.5513, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774411080000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774411140000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774411200000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 2709.31, "quote_volume": 517.47821, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774411260000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 500.0, "quote_volume": 95.5, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774411320000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774411380000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 696.48, "quote_volume": 133.02768, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774411440000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 4899.0, "quote_volume": 935.709, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774411500000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774411560000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 3607.6, "quote_volume": 689.0516, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774411620000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774411680000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 9895.83, "quote_volume": 1899.99936, "trades": 2, "taker_buy_volume": 9895.83, "taker_buy_quote": 1899.99936}, {"ts": 1774411740000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 21.1, "quote_volume": 4.0301, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774411800000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774411860000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774411920000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774411980000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 3657.71, "quote_volume": 698.62261, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412040000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 32.82, "quote_volume": 6.26862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412100000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412160000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412220000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412280000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412340000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412400000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 233.27, "quote_volume": 44.55457, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412460000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412520000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412580000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412640000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412700000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 1197.11, "quote_volume": 229.06492, "trades": 3, "taker_buy_volume": 416.91, "taker_buy_quote": 80.04672}, {"ts": 1774412760000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412820000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774412880000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 36.51, "quote_volume": 7.00992, "trades": 1, "taker_buy_volume": 36.51, "taker_buy_quote": 7.00992}, {"ts": 1774412940000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 1041.66, "quote_volume": 199.99872, "trades": 1, "taker_buy_volume": 1041.66, "taker_buy_quote": 199.99872}, {"ts": 1774413000000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 62.53, "quote_volume": 12.00576, "trades": 1, "taker_buy_volume": 62.53, "taker_buy_quote": 12.00576}, {"ts": 1774413060000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413120000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413180000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413240000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413300000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413360000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 45.81, "quote_volume": 8.79552, "trades": 1, "taker_buy_volume": 45.81, "taker_buy_quote": 8.79552}, {"ts": 1774413420000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 5208.32, "quote_volume": 999.99744, "trades": 1, "taker_buy_volume": 5208.32, "taker_buy_quote": 999.99744}, {"ts": 1774413480000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 1000.0, "quote_volume": 191.0, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413540000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 473.39, "quote_volume": 90.48031, "trades": 6, "taker_buy_volume": 62.82, "taker_buy_quote": 12.06144}, {"ts": 1774413600000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413660000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 70.0, "quote_volume": 13.37, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413720000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 2774.53, "quote_volume": 532.70976, "trades": 7, "taker_buy_volume": 2774.53, "taker_buy_quote": 532.70976}, {"ts": 1774413780000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413840000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413900000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774413960000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 1308.9, "quote_volume": 249.9999, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414020000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414080000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 245649.45, "quote_volume": 47398.29884, "trades": 156, "taker_buy_volume": 185006.91, "taker_buy_quote": 35694.28862}, {"ts": 1774414140000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 5657.41, "quote_volume": 1091.88013, "trades": 14, "taker_buy_volume": 5657.41, "taker_buy_quote": 1091.88013}, {"ts": 1774414200000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414260000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 260.41, "quote_volume": 49.99872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414320000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414380000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414440000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414500000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 2588.25, "quote_volume": 496.944, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414560000, "open": 0.192, "high": 0.194, "low": 0.192, "close": 0.193, "volume": 112436.03, "quote_volume": 21702.44173, "trades": 185, "taker_buy_volume": 70068.62, "taker_buy_quote": 13525.77182}, {"ts": 1774414620000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414680000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 72.7, "quote_volume": 14.06733, "trades": 2, "taker_buy_volume": 36.23, "taker_buy_quote": 7.02862}, {"ts": 1774414740000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 263.15, "quote_volume": 51.0511, "trades": 2, "taker_buy_volume": 263.15, "taker_buy_quote": 51.0511}, {"ts": 1774414800000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 932.01, "quote_volume": 179.89331, "trades": 4, "taker_buy_volume": 15.38, "taker_buy_quote": 2.98372}, {"ts": 1774414860000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774414920000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 27635.53, "quote_volume": 5361.29282, "trades": 40, "taker_buy_volume": 27584.12, "taker_buy_quote": 5351.31928}, {"ts": 1774414980000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 138.68, "quote_volume": 26.9123, "trades": 5, "taker_buy_volume": 8.38, "taker_buy_quote": 1.6341}, {"ts": 1774415040000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 1109.9, "quote_volume": 215.35205, "trades": 5, "taker_buy_volume": 31.45, "taker_buy_quote": 6.13275}, {"ts": 1774415100000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415160000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 4754.74, "quote_volume": 927.1743, "trades": 34, "taker_buy_volume": 4754.74, "taker_buy_quote": 927.1743}, {"ts": 1774415220000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 266.47, "quote_volume": 51.74646, "trades": 3, "taker_buy_volume": 51.28, "taker_buy_quote": 9.9996}, {"ts": 1774415280000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 23541.61, "quote_volume": 4590.61395, "trades": 69, "taker_buy_volume": 23541.61, "taker_buy_quote": 4590.61395}, {"ts": 1774415340000, "open": 0.194, "high": 0.196, "low": 0.194, "close": 0.195, "volume": 577896.65, "quote_volume": 112468.21427, "trades": 338, "taker_buy_volume": 360363.92, "taker_buy_quote": 70147.77401}, {"ts": 1774415400000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 86800.72, "quote_volume": 16926.1404, "trades": 89, "taker_buy_volume": 75088.96, "taker_buy_quote": 14642.3472}, {"ts": 1774415460000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415520000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 254328.41, "quote_volume": 49594.03995, "trades": 340, "taker_buy_volume": 126581.68, "taker_buy_quote": 24683.4276}, {"ts": 1774415580000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 9180.16, "quote_volume": 1789.71451, "trades": 20, "taker_buy_volume": 5921.67, "taker_buy_quote": 1154.72565}, {"ts": 1774415640000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 143.85, "quote_volume": 28.05075, "trades": 2, "taker_buy_volume": 143.85, "taker_buy_quote": 28.05075}, {"ts": 1774415700000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 705.66, "quote_volume": 137.6037, "trades": 3, "taker_buy_volume": 705.66, "taker_buy_quote": 137.6037}, {"ts": 1774415760000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415820000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 710.51, "quote_volume": 137.83894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774415880000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 33200.21, "quote_volume": 6440.84074, "trades": 74, "taker_buy_volume": 14193.67, "taker_buy_quote": 2753.57198}, {"ts": 1774415940000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 195.06, "quote_volume": 37.84164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416000000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416060000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 87.85, "quote_volume": 17.13075, "trades": 2, "taker_buy_volume": 87.85, "taker_buy_quote": 17.13075}, {"ts": 1774416120000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 7807.75, "quote_volume": 1514.7535, "trades": 4, "taker_buy_volume": 50.0, "taker_buy_quote": 9.75}, {"ts": 1774416180000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 6485.5, "quote_volume": 1264.6725, "trades": 11, "taker_buy_volume": 6485.5, "taker_buy_quote": 1264.6725}, {"ts": 1774416240000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 56.35, "quote_volume": 10.98825, "trades": 1, "taker_buy_volume": 56.35, "taker_buy_quote": 10.98825}, {"ts": 1774416300000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416360000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 117.56, "quote_volume": 22.80664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416420000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416480000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416540000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 179.95, "quote_volume": 34.9103, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416600000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 239.15, "quote_volume": 46.4543, "trades": 3, "taker_buy_volume": 59.2, "taker_buy_quote": 11.544}, {"ts": 1774416660000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 71485.45, "quote_volume": 13939.66275, "trades": 49, "taker_buy_volume": 37490.51, "taker_buy_quote": 7310.64945}, {"ts": 1774416720000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 33261.31, "quote_volume": 6485.95545, "trades": 63, "taker_buy_volume": 28679.58, "taker_buy_quote": 5592.5181}, {"ts": 1774416780000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 9.36, "quote_volume": 1.8252, "trades": 1, "taker_buy_volume": 9.36, "taker_buy_quote": 1.8252}, {"ts": 1774416840000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774416900000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 5615.19, "quote_volume": 1094.4624, "trades": 2, "taker_buy_volume": 5115.54, "taker_buy_quote": 997.5303}, {"ts": 1774416960000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 72.85, "quote_volume": 14.20575, "trades": 1, "taker_buy_volume": 72.85, "taker_buy_quote": 14.20575}, {"ts": 1774417020000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 691.29, "quote_volume": 134.3019, "trades": 3, "taker_buy_volume": 191.64, "taker_buy_quote": 37.3698}, {"ts": 1774417080000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417140000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417200000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417260000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417320000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417380000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417440000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417500000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417560000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417620000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 459.38, "quote_volume": 89.5429, "trades": 2, "taker_buy_volume": 423.18, "taker_buy_quote": 82.5201}, {"ts": 1774417680000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417740000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417800000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417860000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417920000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 558.5, "quote_volume": 108.349, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774417980000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418040000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418100000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418160000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 118.55, "quote_volume": 22.9987, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418220000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 515.46, "quote_volume": 99.99924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418280000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418340000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418400000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 614.7, "quote_volume": 119.28257, "trades": 5, "taker_buy_volume": 30.77, "taker_buy_quote": 6.00015}, {"ts": 1774418460000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 7958.54, "quote_volume": 1551.9153, "trades": 1, "taker_buy_volume": 7958.54, "taker_buy_quote": 1551.9153}, {"ts": 1774418520000, "open": 0.195, "high": 0.196, "low": 0.194, "close": 0.196, "volume": 59866.33, "quote_volume": 11673.79368, "trades": 71, "taker_buy_volume": 39255.82, "taker_buy_quote": 7654.96143}, {"ts": 1774418580000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 2351.58, "quote_volume": 459.0683, "trades": 4, "taker_buy_volume": 510.2, "taker_buy_quote": 99.9992}, {"ts": 1774418640000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 285.81, "quote_volume": 55.7412, "trades": 8, "taker_buy_volume": 8.25, "taker_buy_quote": 1.617}, {"ts": 1774418700000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 6429.34, "quote_volume": 1253.7213, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418760000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774418820000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 51646.28, "quote_volume": 10086.33072, "trades": 29, "taker_buy_volume": 15306.12, "taker_buy_quote": 2999.99952}, {"ts": 1774418880000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 73806.84, "quote_volume": 14393.69002, "trades": 44, "taker_buy_volume": 71205.28, "taker_buy_quote": 13886.38582}, {"ts": 1774418940000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 372.56, "quote_volume": 73.02176, "trades": 4, "taker_buy_volume": 372.56, "taker_buy_quote": 73.02176}, {"ts": 1774419000000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 10213.46, "quote_volume": 2001.83816, "trades": 2, "taker_buy_volume": 10213.46, "taker_buy_quote": 2001.83816}, {"ts": 1774419060000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419120000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 347.78, "quote_volume": 67.8171, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419180000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 77102.28, "quote_volume": 15034.9446, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419240000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 379.0, "quote_volume": 74.284, "trades": 1, "taker_buy_volume": 379.0, "taker_buy_quote": 74.284}, {"ts": 1774419300000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 29.36, "quote_volume": 5.7252, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419360000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419420000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419480000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419540000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419600000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 169.75, "quote_volume": 33.10125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774419660000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 78304.98, "quote_volume": 15346.40598, "trades": 58, "taker_buy_volume": 49122.63, "taker_buy_quote": 9628.03548}, {"ts": 1774419720000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 1398.13, "quote_volume": 272.66073, "trades": 5, "taker_buy_volume": 25.38, "taker_buy_quote": 4.97448}, {"ts": 1774419780000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 29232.08, "quote_volume": 5729.22271, "trades": 18, "taker_buy_volume": 28967.11, "taker_buy_quote": 5677.55356}, {"ts": 1774419840000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 54949.76, "quote_volume": 10769.64276, "trades": 30, "taker_buy_volume": 23023.3, "taker_buy_quote": 4512.5668}, {"ts": 1774419900000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 60241.71, "quote_volume": 11807.37516, "trades": 33, "taker_buy_volume": 33599.89, "taker_buy_quote": 6585.57844}, {"ts": 1774419960000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 41992.18, "quote_volume": 8230.46728, "trades": 38, "taker_buy_volume": 16848.69, "taker_buy_quote": 3302.34324}, {"ts": 1774420020000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 156813.52, "quote_volume": 30735.44992, "trades": 90, "taker_buy_volume": 73602.04, "taker_buy_quote": 14425.99984}, {"ts": 1774420080000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 194266.36, "quote_volume": 38076.20656, "trades": 118, "taker_buy_volume": 113207.36, "taker_buy_quote": 22188.64256}, {"ts": 1774420140000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 17592.32, "quote_volume": 3447.25062, "trades": 25, "taker_buy_volume": 16748.22, "taker_buy_quote": 3282.65112}, {"ts": 1774420200000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 151.37, "quote_volume": 29.67411, "trades": 9, "taker_buy_volume": 5.59, "taker_buy_quote": 1.10123}, {"ts": 1774420260000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 32329.96, "quote_volume": 6336.67216, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420320000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420380000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 7072.64, "quote_volume": 1389.34045, "trades": 18, "taker_buy_volume": 3103.01, "taker_buy_quote": 611.29297}, {"ts": 1774420440000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 58459.33, "quote_volume": 11522.62119, "trades": 68, "taker_buy_volume": 57685.29, "taker_buy_quote": 11370.13531}, {"ts": 1774420500000, "open": 0.198, "high": 0.199, "low": 0.197, "close": 0.199, "volume": 92123.26, "quote_volume": 18240.67725, "trades": 142, "taker_buy_volume": 56481.21, "taker_buy_quote": 11184.64635}, {"ts": 1774420560000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 62.8, "quote_volume": 12.4344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420620000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 20829.02, "quote_volume": 4124.04437, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774420680000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 828.77, "quote_volume": 164.0616, "trades": 4, "taker_buy_volume": 793.91, "taker_buy_quote": 157.19418}, {"ts": 1774420740000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 6.0, "quote_volume": 1.188, "trades": 1, "taker_buy_volume": 6.0, "taker_buy_quote": 1.188}, {"ts": 1774420800000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 7.87, "quote_volume": 1.55826, "trades": 1, "taker_buy_volume": 7.87, "taker_buy_quote": 1.55826}, {"ts": 1774420860000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 1665.6, "quote_volume": 328.12876, "trades": 4, "taker_buy_volume": 5.56, "taker_buy_quote": 1.10088}, {"ts": 1774420920000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 50737.14, "quote_volume": 10049.63611, "trades": 55, "taker_buy_volume": 38666.43, "taker_buy_quote": 7659.63553}, {"ts": 1774420980000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 179.09, "quote_volume": 35.63335, "trades": 2, "taker_buy_volume": 173.53, "taker_buy_quote": 34.53247}, {"ts": 1774421040000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 31.87, "quote_volume": 6.34213, "trades": 1, "taker_buy_volume": 31.87, "taker_buy_quote": 6.34213}, {"ts": 1774421100000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 4055.27, "quote_volume": 802.99873, "trades": 3, "taker_buy_volume": 55.27, "taker_buy_quote": 10.99873}, {"ts": 1774421160000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 9719.54, "quote_volume": 1924.46892, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421220000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 77101.44, "quote_volume": 15263.07074, "trades": 59, "taker_buy_volume": 27289.71, "taker_buy_quote": 5403.36258}, {"ts": 1774421280000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 655.05, "quote_volume": 129.3842, "trades": 4, "taker_buy_volume": 339.35, "taker_buy_quote": 67.1913}, {"ts": 1774421340000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 7513.04, "quote_volume": 1487.05027, "trades": 14, "taker_buy_volume": 6981.39, "taker_buy_quote": 1382.31522}, {"ts": 1774421400000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 5.56, "quote_volume": 1.09532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421460000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421520000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 5.53, "quote_volume": 1.09494, "trades": 1, "taker_buy_volume": 5.53, "taker_buy_quote": 1.09494}, {"ts": 1774421580000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421640000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 5.53, "quote_volume": 1.08941, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421700000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421760000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 23.36, "quote_volume": 4.60742, "trades": 2, "taker_buy_volume": 5.5, "taker_buy_quote": 1.089}, {"ts": 1774421820000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421880000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 13932.07, "quote_volume": 2742.06677, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774421940000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422000000, "open": 0.196, "high": 0.197, "low": 0.195, "close": 0.196, "volume": 208458.42, "quote_volume": 40857.8142, "trades": 186, "taker_buy_volume": 133350.38, "taker_buy_quote": 26136.69986}, {"ts": 1774422060000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422120000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422180000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 179150.18, "quote_volume": 35292.5536, "trades": 96, "taker_buy_volume": 91472.68, "taker_buy_quote": 18020.11796}, {"ts": 1774422240000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 66893.02, "quote_volume": 13177.97494, "trades": 47, "taker_buy_volume": 35906.19, "taker_buy_quote": 7073.56943}, {"ts": 1774422300000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 10070.17, "quote_volume": 1983.79594, "trades": 27, "taker_buy_volume": 5550.87, "taker_buy_quote": 1093.52139}, {"ts": 1774422360000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 48.27, "quote_volume": 9.50919, "trades": 5, "taker_buy_volume": 48.27, "taker_buy_quote": 9.50919}, {"ts": 1774422420000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422480000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 15.9, "quote_volume": 3.1164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422540000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 17642.31, "quote_volume": 3475.53507, "trades": 43, "taker_buy_volume": 9523.88, "taker_buy_quote": 1876.20436}, {"ts": 1774422600000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 54894.04, "quote_volume": 10814.12588, "trades": 39, "taker_buy_volume": 34128.76, "taker_buy_quote": 6723.36572}, {"ts": 1774422660000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 1010.64, "quote_volume": 199.4514, "trades": 3, "taker_buy_volume": 355.32, "taker_buy_quote": 70.35336}, {"ts": 1774422720000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 34779.41, "quote_volume": 6851.54377, "trades": 26, "taker_buy_volume": 20203.32, "taker_buy_quote": 3980.05404}, {"ts": 1774422780000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 41708.08, "quote_volume": 8216.49176, "trades": 24, "taker_buy_volume": 32064.59, "taker_buy_quote": 6316.72423}, {"ts": 1774422840000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 42863.71, "quote_volume": 8444.60845, "trades": 33, "taker_buy_volume": 36490.51, "taker_buy_quote": 7189.08805}, {"ts": 1774422900000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 5.5, "quote_volume": 1.0835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774422960000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 199.17, "quote_volume": 39.43566, "trades": 1, "taker_buy_volume": 199.17, "taker_buy_quote": 39.43566}, {"ts": 1774423020000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 619.18, "quote_volume": 121.98394, "trades": 2, "taker_buy_volume": 5.48, "taker_buy_quote": 1.08504}, {"ts": 1774423080000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 52550.13, "quote_volume": 10404.92574, "trades": 58, "taker_buy_volume": 26255.59, "taker_buy_quote": 5198.60682}, {"ts": 1774423140000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423200000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 5.48, "quote_volume": 1.07956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423260000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423320000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 5.45, "quote_volume": 1.0791, "trades": 1, "taker_buy_volume": 5.45, "taker_buy_quote": 1.0791}, {"ts": 1774423380000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 261.09, "quote_volume": 51.43473, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423440000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423500000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 2031.93, "quote_volume": 400.29021, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423560000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 94378.94, "quote_volume": 18592.65118, "trades": 119, "taker_buy_volume": 25530.62, "taker_buy_quote": 5029.53214}, {"ts": 1774423620000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 46403.48, "quote_volume": 9141.48556, "trades": 54, "taker_buy_volume": 36665.33, "taker_buy_quote": 7223.07001}, {"ts": 1774423680000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 91450.21, "quote_volume": 18015.69137, "trades": 89, "taker_buy_volume": 44117.53, "taker_buy_quote": 8691.15341}, {"ts": 1774423740000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 997.93, "quote_volume": 196.60737, "trades": 8, "taker_buy_volume": 15.16, "taker_buy_quote": 3.00168}, {"ts": 1774423800000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774423860000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 36.16, "quote_volume": 7.15968, "trades": 1, "taker_buy_volume": 36.16, "taker_buy_quote": 7.15968}, {"ts": 1774423920000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 189685.95, "quote_volume": 37557.8181, "trades": 121, "taker_buy_volume": 164156.0, "taker_buy_quote": 32502.888}, {"ts": 1774423980000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424040000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 28588.77, "quote_volume": 5660.57646, "trades": 28, "taker_buy_volume": 24562.7, "taker_buy_quote": 4863.4146}, {"ts": 1774424100000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 7537.68, "quote_volume": 1499.99832, "trades": 17, "taker_buy_volume": 7537.68, "taker_buy_quote": 1499.99832}, {"ts": 1774424160000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 148.0, "quote_volume": 29.452, "trades": 2, "taker_buy_volume": 148.0, "taker_buy_quote": 29.452}, {"ts": 1774424220000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 167.6, "quote_volume": 33.33555, "trades": 2, "taker_buy_volume": 150.75, "taker_buy_quote": 29.99925}, {"ts": 1774424280000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 395.69, "quote_volume": 78.74231, "trades": 2, "taker_buy_volume": 395.69, "taker_buy_quote": 78.74231}, {"ts": 1774424340000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424400000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 36200.34, "quote_volume": 7203.86233, "trades": 59, "taker_buy_volume": 33798.81, "taker_buy_quote": 6725.96319}, {"ts": 1774424460000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 299.5, "quote_volume": 59.9, "trades": 14, "taker_buy_volume": 299.5, "taker_buy_quote": 59.9}, {"ts": 1774424520000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 80597.61, "quote_volume": 16038.92439, "trades": 58, "taker_buy_volume": 28963.79, "taker_buy_quote": 5763.79421}, {"ts": 1774424580000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 11968.42, "quote_volume": 2381.71558, "trades": 22, "taker_buy_volume": 8591.62, "taker_buy_quote": 1709.73238}, {"ts": 1774424640000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 118656.24, "quote_volume": 23611.54776, "trades": 57, "taker_buy_volume": 81535.76, "taker_buy_quote": 16225.61624}, {"ts": 1774424700000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 1000.0, "quote_volume": 198.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424760000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 48785.81, "quote_volume": 9659.59038, "trades": 31, "taker_buy_volume": 37.26, "taker_buy_quote": 7.37748}, {"ts": 1774424820000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 48252.52, "quote_volume": 9553.95083, "trades": 35, "taker_buy_volume": 11163.83, "taker_buy_quote": 2210.43834}, {"ts": 1774424880000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 540.38, "quote_volume": 106.45486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774424940000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425000000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 5907.01, "quote_volume": 1163.92736, "trades": 4, "taker_buy_volume": 246.39, "taker_buy_quote": 48.78522}, {"ts": 1774425060000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 556.22, "quote_volume": 110.1256, "trades": 4, "taker_buy_volume": 550.26, "taker_buy_quote": 108.95148}, {"ts": 1774425120000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 114846.75, "quote_volume": 22632.22975, "trades": 71, "taker_buy_volume": 89610.71, "taker_buy_quote": 17660.72987}, {"ts": 1774425180000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 398.08, "quote_volume": 78.81984, "trades": 1, "taker_buy_volume": 398.08, "taker_buy_quote": 78.81984}, {"ts": 1774425240000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 492.27, "quote_volume": 96.97719, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425300000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425360000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 1154.82, "quote_volume": 227.49954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425420000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425480000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425540000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774425600000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 55433.82, "quote_volume": 10975.82893, "trades": 29, "taker_buy_volume": 53863.4, "taker_buy_quote": 10664.9532}, {"ts": 1774425660000, "open": 0.198, "high": 0.199, "low": 0.197, "close": 0.198, "volume": 20372.42, "quote_volume": 4033.99459, "trades": 21, "taker_buy_volume": 332.55, "taker_buy_quote": 66.13755}, {"ts": 1774425720000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 594.82, "quote_volume": 117.77436, "trades": 4, "taker_buy_volume": 594.82, "taker_buy_quote": 117.77436}, {"ts": 1774425780000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 311.23, "quote_volume": 61.48176, "trades": 3, "taker_buy_volume": 169.45, "taker_buy_quote": 33.5511}, {"ts": 1774425840000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 28908.25, "quote_volume": 5724.04179, "trades": 45, "taker_buy_volume": 18077.68, "taker_buy_quote": 3579.58893}, {"ts": 1774425900000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 56132.46, "quote_volume": 11113.87355, "trades": 18, "taker_buy_volume": 216.45, "taker_buy_quote": 42.8571}, {"ts": 1774425960000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 6.47, "quote_volume": 1.28106, "trades": 1, "taker_buy_volume": 6.47, "taker_buy_quote": 1.28106}, {"ts": 1774426020000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 13974.94, "quote_volume": 2767.22871, "trades": 16, "taker_buy_volume": 12480.33, "taker_buy_quote": 2471.29593}, {"ts": 1774426080000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 75550.56, "quote_volume": 14959.03629, "trades": 62, "taker_buy_volume": 33675.23, "taker_buy_quote": 6667.72095}, {"ts": 1774426140000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 4050.37, "quote_volume": 801.97326, "trades": 8, "taker_buy_volume": 4050.37, "taker_buy_quote": 801.97326}, {"ts": 1774426200000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 196.35, "quote_volume": 38.86727, "trades": 2, "taker_buy_volume": 186.32, "taker_buy_quote": 36.89136}, {"ts": 1774426260000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 41929.66, "quote_volume": 8302.31524, "trades": 31, "taker_buy_volume": 38913.77, "taker_buy_quote": 7705.16902}, {"ts": 1774426320000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 146907.78, "quote_volume": 29093.66507, "trades": 115, "taker_buy_volume": 39787.44, "taker_buy_quote": 7883.83775}, {"ts": 1774426380000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 21284.55, "quote_volume": 4211.8724, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426440000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 196.14, "quote_volume": 38.83572, "trades": 1, "taker_buy_volume": 196.14, "taker_buy_quote": 38.83572}, {"ts": 1774426500000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 31386.76, "quote_volume": 6214.52894, "trades": 25, "taker_buy_volume": 29280.32, "taker_buy_quote": 5797.50336}, {"ts": 1774426560000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 81856.05, "quote_volume": 16207.94712, "trades": 37, "taker_buy_volume": 36086.15, "taker_buy_quote": 7145.50692}, {"ts": 1774426620000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 4689.62, "quote_volume": 928.54476, "trades": 22, "taker_buy_volume": 1197.21, "taker_buy_quote": 237.04758}, {"ts": 1774426680000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 247.13, "quote_volume": 48.93174, "trades": 1, "taker_buy_volume": 247.13, "taker_buy_quote": 48.93174}, {"ts": 1774426740000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774426800000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 281.24, "quote_volume": 55.68552, "trades": 2, "taker_buy_volume": 281.24, "taker_buy_quote": 55.68552}, {"ts": 1774426860000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 41036.35, "quote_volume": 8125.64224, "trades": 26, "taker_buy_volume": 41036.35, "taker_buy_quote": 8125.64224}, {"ts": 1774426920000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 36449.34, "quote_volume": 7216.91574, "trades": 62, "taker_buy_volume": 25708.15, "taker_buy_quote": 5090.2137}, {"ts": 1774426980000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 474.32, "quote_volume": 93.91536, "trades": 2, "taker_buy_volume": 474.32, "taker_buy_quote": 93.91536}, {"ts": 1774427040000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 27058.66, "quote_volume": 5357.80527, "trades": 30, "taker_buy_volume": 27058.66, "taker_buy_quote": 5357.80527}, {"ts": 1774427100000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 63387.69, "quote_volume": 12546.87506, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774427160000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 505.35, "quote_volume": 100.0593, "trades": 4, "taker_buy_volume": 505.35, "taker_buy_quote": 100.0593}, {"ts": 1774427220000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 209.35, "quote_volume": 41.4513, "trades": 1, "taker_buy_volume": 209.35, "taker_buy_quote": 41.4513}, {"ts": 1774427280000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 64554.17, "quote_volume": 12781.93944, "trades": 74, "taker_buy_volume": 33204.1, "taker_buy_quote": 6574.62558}, {"ts": 1774427340000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 2557.81, "quote_volume": 508.63058, "trades": 3, "taker_buy_volume": 2184.2, "taker_buy_quote": 434.6558}, {"ts": 1774427400000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 2007.7, "quote_volume": 397.96163, "trades": 2, "taker_buy_volume": 437.03, "taker_buy_quote": 86.96897}, {"ts": 1774427460000, "open": 0.198, "high": 0.199, "low": 0.197, "close": 0.197, "volume": 54040.67, "quote_volume": 10700.23941, "trades": 46, "taker_buy_volume": 23605.49, "taker_buy_quote": 4674.12377}, {"ts": 1774427520000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 18522.72, "quote_volume": 3676.02296, "trades": 18, "taker_buy_volume": 18304.59, "taker_buy_quote": 3632.83322}, {"ts": 1774427580000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774427640000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 83450.02, "quote_volume": 16524.62576, "trades": 51, "taker_buy_volume": 40930.42, "taker_buy_quote": 8105.74496}, {"ts": 1774427700000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 6351.01, "quote_volume": 1257.49998, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774427760000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774427820000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 6156.63, "quote_volume": 1212.85611, "trades": 27, "taker_buy_volume": 23.0, "taker_buy_quote": 4.531}, {"ts": 1774427880000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 99592.18, "quote_volume": 19619.65946, "trades": 218, "taker_buy_volume": 41989.74, "taker_buy_quote": 8271.97878}, {"ts": 1774427940000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 90864.5, "quote_volume": 17900.3065, "trades": 201, "taker_buy_volume": 42019.54, "taker_buy_quote": 8277.84938}, {"ts": 1774428000000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 25126.66, "quote_volume": 4950.25581, "trades": 81, "taker_buy_volume": 303.79, "taker_buy_quote": 60.15042}, {"ts": 1774428060000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 53276.68, "quote_volume": 10495.50596, "trades": 169, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428120000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 213817.0, "quote_volume": 42121.949, "trades": 384, "taker_buy_volume": 40625.85, "taker_buy_quote": 8003.29245}, {"ts": 1774428180000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428240000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 11702.28, "quote_volume": 2305.34916, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428300000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428360000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 93462.8, "quote_volume": 18505.6344, "trades": 23, "taker_buy_volume": 93462.8, "taker_buy_quote": 18505.6344}, {"ts": 1774428420000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428480000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428540000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 5120.13, "quote_volume": 1013.78574, "trades": 1, "taker_buy_volume": 5120.13, "taker_buy_quote": 1013.78574}, {"ts": 1774428600000, "open": 0.197, "high": 0.199, "low": 0.197, "close": 0.199, "volume": 166777.07, "quote_volume": 33011.72418, "trades": 121, "taker_buy_volume": 132076.06, "taker_buy_quote": 26151.06596}, {"ts": 1774428660000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 210593.02, "quote_volume": 41860.46445, "trades": 256, "taker_buy_volume": 98034.88, "taker_buy_quote": 19508.94112}, {"ts": 1774428720000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 104464.98, "quote_volume": 20684.09702, "trades": 173, "taker_buy_volume": 23631.83, "taker_buy_quote": 4679.13332}, {"ts": 1774428780000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 171.28, "quote_volume": 33.92361, "trades": 3, "taker_buy_volume": 10.17, "taker_buy_quote": 2.02383}, {"ts": 1774428840000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 259.94, "quote_volume": 51.46812, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428900000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 70.21, "quote_volume": 13.90158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774428960000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 37272.04, "quote_volume": 7377.39542, "trades": 40, "taker_buy_volume": 4065.65, "taker_buy_quote": 804.9987}, {"ts": 1774429020000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 50.38, "quote_volume": 9.97524, "trades": 4, "taker_buy_volume": 50.38, "taker_buy_quote": 9.97524}, {"ts": 1774429080000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429140000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 30.3, "quote_volume": 5.9994, "trades": 1, "taker_buy_volume": 30.3, "taker_buy_quote": 5.9994}, {"ts": 1774429200000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 1012.33, "quote_volume": 200.44134, "trades": 6, "taker_buy_volume": 1012.33, "taker_buy_quote": 200.44134}, {"ts": 1774429260000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429320000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 21134.6, "quote_volume": 4163.5162, "trades": 38, "taker_buy_volume": 11271.4, "taker_buy_quote": 2220.4658}, {"ts": 1774429380000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429440000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 65251.42, "quote_volume": 12854.52974, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429500000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 14191.02, "quote_volume": 2795.63094, "trades": 1, "taker_buy_volume": 14191.02, "taker_buy_quote": 2795.63094}, {"ts": 1774429560000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429620000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 321553.34, "quote_volume": 63342.71085, "trades": 178, "taker_buy_volume": 236762.83, "taker_buy_quote": 46642.27751}, {"ts": 1774429680000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 66324.98, "quote_volume": 13063.1633, "trades": 53, "taker_buy_volume": 54036.4, "taker_buy_quote": 10645.1708}, {"ts": 1774429740000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 324848.2, "quote_volume": 64319.9436, "trades": 143, "taker_buy_volume": 324848.2, "taker_buy_quote": 64319.9436}, {"ts": 1774429800000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 43.15, "quote_volume": 8.5437, "trades": 2, "taker_buy_volume": 43.15, "taker_buy_quote": 8.5437}, {"ts": 1774429860000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 514.43, "quote_volume": 101.85714, "trades": 2, "taker_buy_volume": 514.43, "taker_buy_quote": 101.85714}, {"ts": 1774429920000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774429980000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430040000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 206.68, "quote_volume": 40.71596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430100000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430160000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 131667.61, "quote_volume": 25937.70836, "trades": 38, "taker_buy_volume": 8395.47, "taker_buy_quote": 1653.90759}, {"ts": 1774430220000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 3000.0, "quote_volume": 591.0, "trades": 1, "taker_buy_volume": 3000.0, "taker_buy_quote": 591.0}, {"ts": 1774430280000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 1171.04, "quote_volume": 229.53924, "trades": 2, "taker_buy_volume": 15.4, "taker_buy_quote": 3.0338}, {"ts": 1774430340000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430400000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 20683.67, "quote_volume": 4074.68299, "trades": 34, "taker_buy_volume": 20683.67, "taker_buy_quote": 4074.68299}, {"ts": 1774430460000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 70194.26, "quote_volume": 13827.03412, "trades": 46, "taker_buy_volume": 2378.09, "taker_buy_quote": 468.48373}, {"ts": 1774430520000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 49036.74, "quote_volume": 9660.23778, "trades": 54, "taker_buy_volume": 289.23, "taker_buy_quote": 56.97831}, {"ts": 1774430580000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 2562.76, "quote_volume": 503.32519, "trades": 3, "taker_buy_volume": 1024.23, "taker_buy_quote": 201.77331}, {"ts": 1774430640000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430700000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 761.42, "quote_volume": 149.99974, "trades": 1, "taker_buy_volume": 761.42, "taker_buy_quote": 149.99974}, {"ts": 1774430760000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 704.82, "quote_volume": 138.45146, "trades": 3, "taker_buy_volume": 306.74, "taker_buy_quote": 60.42778}, {"ts": 1774430820000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430880000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774430940000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 888.79, "quote_volume": 174.20284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431000000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 284.12, "quote_volume": 55.97164, "trades": 7, "taker_buy_volume": 284.12, "taker_buy_quote": 55.97164}, {"ts": 1774431060000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 1522.84, "quote_volume": 298.47664, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431120000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 145.12, "quote_volume": 28.44352, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431180000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431240000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431300000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 607.93, "quote_volume": 119.76221, "trades": 1, "taker_buy_volume": 607.93, "taker_buy_quote": 119.76221}, {"ts": 1774431360000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 7.95, "quote_volume": 1.56615, "trades": 1, "taker_buy_volume": 7.95, "taker_buy_quote": 1.56615}, {"ts": 1774431420000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431480000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 1015.22, "quote_volume": 198.98312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431540000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431600000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 15.39, "quote_volume": 3.03183, "trades": 1, "taker_buy_volume": 15.39, "taker_buy_quote": 3.03183}, {"ts": 1774431660000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431720000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 19803.5, "quote_volume": 3902.26252, "trades": 21, "taker_buy_volume": 19803.5, "taker_buy_quote": 3902.26252}, {"ts": 1774431780000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431840000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 650.91, "quote_volume": 128.24458, "trades": 4, "taker_buy_volume": 15.31, "taker_buy_quote": 3.03138}, {"ts": 1774431900000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 22194.54, "quote_volume": 4372.32438, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774431960000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 181.42, "quote_volume": 35.73158, "trades": 2, "taker_buy_volume": 173.26, "taker_buy_quote": 34.13222}, {"ts": 1774432020000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432080000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432140000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 54331.04, "quote_volume": 10703.38768, "trades": 22, "taker_buy_volume": 54331.04, "taker_buy_quote": 10703.38768}, {"ts": 1774432200000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 2225.74, "quote_volume": 440.69652, "trades": 1, "taker_buy_volume": 2225.74, "taker_buy_quote": 440.69652}, {"ts": 1774432260000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432320000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 148.73, "quote_volume": 29.35031, "trades": 2, "taker_buy_volume": 50.5, "taker_buy_quote": 9.999}, {"ts": 1774432380000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432440000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 3043.01, "quote_volume": 599.47297, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432500000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 23.48, "quote_volume": 4.64087, "trades": 2, "taker_buy_volume": 15.31, "taker_buy_quote": 3.03138}, {"ts": 1774432560000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432620000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 865.93, "quote_volume": 171.45414, "trades": 1, "taker_buy_volume": 865.93, "taker_buy_quote": 171.45414}, {"ts": 1774432680000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432740000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432800000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 69.73, "quote_volume": 13.80654, "trades": 2, "taker_buy_volume": 69.73, "taker_buy_quote": 13.80654}, {"ts": 1774432860000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 182.71, "quote_volume": 36.00323, "trades": 2, "taker_buy_volume": 9.36, "taker_buy_quote": 1.85328}, {"ts": 1774432920000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774432980000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 81.23, "quote_volume": 16.00231, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433040000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 40029.76, "quote_volume": 7884.91338, "trades": 19, "taker_buy_volume": 14.08, "taker_buy_quote": 2.77376}, {"ts": 1774433100000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 9722.06, "quote_volume": 1915.24582, "trades": 14, "taker_buy_volume": 9722.06, "taker_buy_quote": 1915.24582}, {"ts": 1774433160000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433220000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 2587.32, "quote_volume": 512.22009, "trades": 4, "taker_buy_volume": 2518.05, "taker_buy_quote": 498.5739}, {"ts": 1774433280000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 383.83, "quote_volume": 75.99834, "trades": 2, "taker_buy_volume": 383.83, "taker_buy_quote": 75.99834}, {"ts": 1774433340000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433400000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 93440.46, "quote_volume": 18406.82795, "trades": 133, "taker_buy_volume": 33676.98, "taker_buy_quote": 6634.36506}, {"ts": 1774433460000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433520000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433580000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433640000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 5228.42, "quote_volume": 1029.99874, "trades": 6, "taker_buy_volume": 5228.42, "taker_buy_quote": 1029.99874}, {"ts": 1774433700000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433760000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433820000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 54.76, "quote_volume": 10.73296, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433880000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 253.16, "quote_volume": 49.61936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774433940000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434000000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434060000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434120000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 1000.0, "quote_volume": 196.0, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434180000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 155.92, "quote_volume": 30.61138, "trades": 2, "taker_buy_volume": 51.06, "taker_buy_quote": 10.05882}, {"ts": 1774434240000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 78.56, "quote_volume": 15.47632, "trades": 2, "taker_buy_volume": 78.56, "taker_buy_quote": 15.47632}, {"ts": 1774434300000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434360000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434420000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 117.69, "quote_volume": 23.18493, "trades": 1, "taker_buy_volume": 117.69, "taker_buy_quote": 23.18493}, {"ts": 1774434480000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 197.76, "quote_volume": 38.95872, "trades": 1, "taker_buy_volume": 197.76, "taker_buy_quote": 38.95872}, {"ts": 1774434540000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 3242.55, "quote_volume": 635.5398, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434600000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 31108.72, "quote_volume": 6128.45269, "trades": 64, "taker_buy_volume": 27998.22, "taker_buy_quote": 5515.68419}, {"ts": 1774434660000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434720000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 6647.99, "quote_volume": 1309.65403, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434780000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 3197.67, "quote_volume": 629.94099, "trades": 1, "taker_buy_volume": 3197.67, "taker_buy_quote": 629.94099}, {"ts": 1774434840000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 597.48, "quote_volume": 117.70356, "trades": 2, "taker_buy_volume": 597.48, "taker_buy_quote": 117.70356}, {"ts": 1774434900000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 24.3, "quote_volume": 4.7628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774434960000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 408.84, "quote_volume": 80.54148, "trades": 1, "taker_buy_volume": 408.84, "taker_buy_quote": 80.54148}, {"ts": 1774435020000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 352.26, "quote_volume": 69.04296, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435080000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 19.9, "quote_volume": 3.9203, "trades": 1, "taker_buy_volume": 19.9, "taker_buy_quote": 3.9203}, {"ts": 1774435140000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 510.2, "quote_volume": 99.9992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435200000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 123.36, "quote_volume": 24.17856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435260000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 5.3, "quote_volume": 1.0388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435320000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 727.48, "quote_volume": 142.85438, "trades": 2, "taker_buy_volume": 268.3, "taker_buy_quote": 52.8551}, {"ts": 1774435380000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 741.77, "quote_volume": 146.09824, "trades": 3, "taker_buy_volume": 711.32, "taker_buy_quote": 140.13004}, {"ts": 1774435440000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 1025.98, "quote_volume": 202.05826, "trades": 4, "taker_buy_volume": 966.18, "taker_buy_quote": 190.33746}, {"ts": 1774435500000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 1000.64, "quote_volume": 197.12608, "trades": 3, "taker_buy_volume": 1000.64, "taker_buy_quote": 197.12608}, {"ts": 1774435560000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 981.64, "quote_volume": 193.38308, "trades": 3, "taker_buy_volume": 981.64, "taker_buy_quote": 193.38308}, {"ts": 1774435620000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 2946.56, "quote_volume": 578.24881, "trades": 3, "taker_buy_volume": 723.05, "taker_buy_quote": 142.44085}, {"ts": 1774435680000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 683.35, "quote_volume": 134.61995, "trades": 2, "taker_buy_volume": 683.35, "taker_buy_quote": 134.61995}, {"ts": 1774435740000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 6780.0, "quote_volume": 1335.66, "trades": 3, "taker_buy_volume": 6780.0, "taker_buy_quote": 1335.66}, {"ts": 1774435800000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 400.39, "quote_volume": 78.87683, "trades": 3, "taker_buy_volume": 400.39, "taker_buy_quote": 78.87683}, {"ts": 1774435860000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435920000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 1292.12, "quote_volume": 253.25552, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774435980000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436040000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436100000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436160000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436220000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436280000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 64.13, "quote_volume": 12.63361, "trades": 1, "taker_buy_volume": 64.13, "taker_buy_quote": 12.63361}, {"ts": 1774436340000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436400000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 176.94, "quote_volume": 34.80024, "trades": 2, "taker_buy_volume": 120.0, "taker_buy_quote": 23.64}, {"ts": 1774436460000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 1000.0, "quote_volume": 197.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 197.0}, {"ts": 1774436520000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436580000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436640000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 8167.8, "quote_volume": 1600.99517, "trades": 5, "taker_buy_volume": 106.37, "taker_buy_quote": 20.95489}, {"ts": 1774436700000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 75614.92, "quote_volume": 14819.16012, "trades": 51, "taker_buy_volume": 1428.87, "taker_buy_quote": 280.05852}, {"ts": 1774436760000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 4702.44, "quote_volume": 921.37253, "trades": 6, "taker_buy_volume": 4396.73, "taker_buy_quote": 861.75908}, {"ts": 1774436820000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436880000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774436940000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 1080.0, "quote_volume": 210.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437000000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 178.15, "quote_volume": 34.73925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437060000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 2651.25, "quote_volume": 519.645, "trades": 3, "taker_buy_volume": 2651.25, "taker_buy_quote": 519.645}, {"ts": 1774437120000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437180000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 61121.3, "quote_volume": 11979.7748, "trades": 30, "taker_buy_volume": 56644.3, "taker_buy_quote": 11102.2828}, {"ts": 1774437240000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 1859.15, "quote_volume": 366.25255, "trades": 9, "taker_buy_volume": 1859.15, "taker_buy_quote": 366.25255}, {"ts": 1774437300000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437360000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 3675.54, "quote_volume": 720.40584, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437420000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 875.39, "quote_volume": 172.45183, "trades": 1, "taker_buy_volume": 875.39, "taker_buy_quote": 172.45183}, {"ts": 1774437480000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437540000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 94406.32, "quote_volume": 18597.93164, "trades": 42, "taker_buy_volume": 92764.31, "taker_buy_quote": 18274.56907}, {"ts": 1774437600000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 74232.79, "quote_volume": 14623.85963, "trades": 51, "taker_buy_volume": 41233.94, "taker_buy_quote": 8123.08618}, {"ts": 1774437660000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 1194.76, "quote_volume": 235.36772, "trades": 6, "taker_buy_volume": 1194.76, "taker_buy_quote": 235.36772}, {"ts": 1774437720000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437780000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437840000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437900000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 2000.02, "quote_volume": 392.00392, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774437960000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 10.8, "quote_volume": 2.1276, "trades": 1, "taker_buy_volume": 10.8, "taker_buy_quote": 2.1276}, {"ts": 1774438020000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 50.76, "quote_volume": 9.99972, "trades": 1, "taker_buy_volume": 50.76, "taker_buy_quote": 9.99972}, {"ts": 1774438080000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438140000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 1082.4, "quote_volume": 213.2328, "trades": 2, "taker_buy_volume": 1082.4, "taker_buy_quote": 213.2328}, {"ts": 1774438200000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 116072.03, "quote_volume": 22956.49485, "trades": 43, "taker_buy_volume": 116072.03, "taker_buy_quote": 22956.49485}, {"ts": 1774438260000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 1234.45, "quote_volume": 243.18665, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438320000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 1191.12, "quote_volume": 234.75893, "trades": 4, "taker_buy_volume": 108.29, "taker_buy_quote": 21.44142}, {"ts": 1774438380000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438440000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 202.02, "quote_volume": 39.99996, "trades": 1, "taker_buy_volume": 202.02, "taker_buy_quote": 39.99996}, {"ts": 1774438500000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 314.8, "quote_volume": 62.26876, "trades": 11, "taker_buy_volume": 253.16, "taker_buy_quote": 50.12568}, {"ts": 1774438560000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 30.3, "quote_volume": 5.9994, "trades": 1, "taker_buy_volume": 30.3, "taker_buy_quote": 5.9994}, {"ts": 1774438620000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 505.05, "quote_volume": 99.9999, "trades": 1, "taker_buy_volume": 505.05, "taker_buy_quote": 99.9999}, {"ts": 1774438680000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 560.23, "quote_volume": 110.87478, "trades": 2, "taker_buy_volume": 509.47, "taker_buy_quote": 100.87506}, {"ts": 1774438740000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 339.1, "quote_volume": 67.1418, "trades": 1, "taker_buy_volume": 339.1, "taker_buy_quote": 67.1418}, {"ts": 1774438800000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438860000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774438920000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 847.99, "quote_volume": 167.12978, "trades": 2, "taker_buy_volume": 75.75, "taker_buy_quote": 14.9985}, {"ts": 1774438980000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 3580.34, "quote_volume": 705.37348, "trades": 4, "taker_buy_volume": 46.5, "taker_buy_quote": 9.207}, {"ts": 1774439040000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439100000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 6.44, "quote_volume": 1.26868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439160000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 15.15, "quote_volume": 2.9997, "trades": 1, "taker_buy_volume": 15.15, "taker_buy_quote": 2.9997}, {"ts": 1774439220000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 79384.53, "quote_volume": 15638.75241, "trades": 59, "taker_buy_volume": 3911.82, "taker_buy_quote": 770.62854}, {"ts": 1774439280000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 35765.67, "quote_volume": 7045.83699, "trades": 32, "taker_buy_volume": 20768.22, "taker_buy_quote": 4091.33934}, {"ts": 1774439340000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 4435.01, "quote_volume": 873.69697, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439400000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 17732.87, "quote_volume": 3493.37539, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439460000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 7711.36, "quote_volume": 1519.13792, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439520000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 6197.15, "quote_volume": 1220.83855, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439580000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 5456.88, "quote_volume": 1075.03061, "trades": 8, "taker_buy_volume": 25.25, "taker_buy_quote": 4.9995}, {"ts": 1774439640000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 5132.64, "quote_volume": 1011.38767, "trades": 5, "taker_buy_volume": 257.59, "taker_buy_quote": 51.00282}, {"ts": 1774439700000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 6406.32, "quote_volume": 1262.04504, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439760000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 438.77, "quote_volume": 86.43769, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774439820000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 130432.95, "quote_volume": 25694.7188, "trades": 106, "taker_buy_volume": 63545.58, "taker_buy_quote": 12518.47926}, {"ts": 1774439880000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 3312.72, "quote_volume": 652.60584, "trades": 13, "taker_buy_volume": 3312.72, "taker_buy_quote": 652.60584}, {"ts": 1774439940000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 30794.84, "quote_volume": 6066.62044, "trades": 32, "taker_buy_volume": 24820.2, "taker_buy_quote": 4889.61636}, {"ts": 1774440000000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 1411.32, "quote_volume": 279.35076, "trades": 6, "taker_buy_volume": 1320.72, "taker_buy_quote": 261.50256}, {"ts": 1774440060000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 20.14, "quote_volume": 3.98772, "trades": 1, "taker_buy_volume": 20.14, "taker_buy_quote": 3.98772}, {"ts": 1774440120000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 216.58, "quote_volume": 42.81659, "trades": 3, "taker_buy_volume": 150.33, "taker_buy_quote": 29.76534}, {"ts": 1774440180000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 26.47, "quote_volume": 5.21459, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440240000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 15.68, "quote_volume": 3.10464, "trades": 1, "taker_buy_volume": 15.68, "taker_buy_quote": 3.10464}, {"ts": 1774440300000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 5089.85, "quote_volume": 1002.71416, "trades": 2, "taker_buy_volume": 13.71, "taker_buy_quote": 2.71458}, {"ts": 1774440360000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 88.27, "quote_volume": 17.40132, "trades": 2, "taker_buy_volume": 12.13, "taker_buy_quote": 2.40174}, {"ts": 1774440420000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 106.34, "quote_volume": 21.0184, "trades": 3, "taker_buy_volume": 69.42, "taker_buy_quote": 13.74516}, {"ts": 1774440480000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 47.68, "quote_volume": 9.44064, "trades": 3, "taker_buy_volume": 47.68, "taker_buy_quote": 9.44064}, {"ts": 1774440540000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 2275.19, "quote_volume": 450.20408, "trades": 4, "taker_buy_volume": 1991.65, "taker_buy_quote": 394.3467}, {"ts": 1774440600000, "open": 0.198, "high": 0.199, "low": 0.197, "close": 0.198, "volume": 120441.48, "quote_volume": 23847.34985, "trades": 108, "taker_buy_volume": 62002.92, "taker_buy_quote": 12276.64304}, {"ts": 1774440660000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 148.25, "quote_volume": 29.50175, "trades": 2, "taker_buy_volume": 148.25, "taker_buy_quote": 29.50175}, {"ts": 1774440720000, "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 128.81, "quote_volume": 25.51074, "trades": 3, "taker_buy_volume": 6.36, "taker_buy_quote": 1.26564}, {"ts": 1774440780000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 5.59, "quote_volume": 1.11241, "trades": 1, "taker_buy_volume": 5.59, "taker_buy_quote": 1.11241}, {"ts": 1774440840000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 28853.77, "quote_volume": 5713.04646, "trades": 31, "taker_buy_volume": 23396.67, "taker_buy_quote": 4632.54066}, {"ts": 1774440900000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 23906.26, "quote_volume": 4732.96278, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774440960000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 24684.8, "quote_volume": 4862.9056, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441020000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 17.53, "quote_volume": 3.43588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441080000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 2388.36, "quote_volume": 468.11856, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441140000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441200000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 109923.88, "quote_volume": 21654.05843, "trades": 38, "taker_buy_volume": 105830.05, "taker_buy_quote": 20848.51985}, {"ts": 1774441260000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 23116.16, "quote_volume": 4553.39598, "trades": 15, "taker_buy_volume": 86.29, "taker_buy_quote": 16.99913}, {"ts": 1774441320000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441380000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 54503.8, "quote_volume": 10737.2486, "trades": 65, "taker_buy_volume": 28487.33, "taker_buy_quote": 5612.00401}, {"ts": 1774441440000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 22843.29, "quote_volume": 4500.12813, "trades": 63, "taker_buy_volume": 6148.3, "taker_buy_quote": 1211.2151}, {"ts": 1774441500000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 277.49, "quote_volume": 54.66553, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441560000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 110.56, "quote_volume": 21.88082, "trades": 2, "taker_buy_volume": 100.5, "taker_buy_quote": 19.899}, {"ts": 1774441620000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 71495.42, "quote_volume": 14084.59774, "trades": 91, "taker_buy_volume": 32793.74, "taker_buy_quote": 6460.36678}, {"ts": 1774441680000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 92608.97, "quote_volume": 18243.96709, "trades": 67, "taker_buy_volume": 60912.1, "taker_buy_quote": 11999.6837}, {"ts": 1774441740000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 24138.13, "quote_volume": 4755.03161, "trades": 25, "taker_buy_volume": 23958.13, "taker_buy_quote": 4719.75161}, {"ts": 1774441800000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 4402.39, "quote_volume": 867.27083, "trades": 13, "taker_buy_volume": 57.05, "taker_buy_quote": 11.23885}, {"ts": 1774441860000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774441920000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 29203.22, "quote_volume": 5753.62567, "trades": 80, "taker_buy_volume": 16177.96, "taker_buy_quote": 3187.64945}, {"ts": 1774441980000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 575.0, "quote_volume": 113.275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442040000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 609.93, "quote_volume": 120.15621, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442100000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 532.22, "quote_volume": 104.84734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442160000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 18657.86, "quote_volume": 3675.59842, "trades": 28, "taker_buy_volume": 3000.51, "taker_buy_quote": 591.10047}, {"ts": 1774442220000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 38.29, "quote_volume": 7.54313, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442280000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 41180.73, "quote_volume": 8112.60381, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442340000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 17147.2, "quote_volume": 3377.9984, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442400000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 8999.7, "quote_volume": 1772.9409, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442460000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 1506.41, "quote_volume": 296.76277, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442520000, "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 96202.49, "quote_volume": 19048.08729, "trades": 75, "taker_buy_volume": 68754.52, "taker_buy_quote": 13613.39496}, {"ts": 1774442580000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774442640000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 510.11, "quote_volume": 100.49724, "trades": 2, "taker_buy_volume": 5.57, "taker_buy_quote": 1.10286}, {"ts": 1774442700000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 40163.14, "quote_volume": 7952.30172, "trades": 29, "taker_buy_volume": 32879.51, "taker_buy_quote": 6510.14298}, {"ts": 1774442760000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 49718.24, "quote_volume": 9844.21152, "trades": 51, "taker_buy_volume": 43671.86, "taker_buy_quote": 8647.02828}, {"ts": 1774442820000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 27501.56, "quote_volume": 5445.30888, "trades": 18, "taker_buy_volume": 27357.43, "taker_buy_quote": 5416.77114}, {"ts": 1774442880000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 271356.66, "quote_volume": 53999.97534, "trades": 143, "taker_buy_volume": 271356.66, "taker_buy_quote": 53999.97534}, {"ts": 1774442940000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 621194.08, "quote_volume": 123615.80551, "trades": 352, "taker_buy_volume": 492080.62, "taker_buy_quote": 97924.04338}, {"ts": 1774443000000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 352400.96, "quote_volume": 70147.79146, "trades": 345, "taker_buy_volume": 208710.89, "taker_buy_quote": 41553.46753}, {"ts": 1774443060000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 19.89, "quote_volume": 3.95811, "trades": 1, "taker_buy_volume": 19.89, "taker_buy_quote": 3.95811}, {"ts": 1774443120000, "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 3203.2, "quote_volume": 634.2511, "trades": 9, "taker_buy_volume": 17.5, "taker_buy_quote": 3.4825}, {"ts": 1774443180000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 51.02, "quote_volume": 10.15298, "trades": 2, "taker_buy_volume": 51.02, "taker_buy_quote": 10.15298}, {"ts": 1774443240000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 61746.38, "quote_volume": 12287.52962, "trades": 49, "taker_buy_volume": 17732.91, "taker_buy_quote": 3528.84909}, {"ts": 1774443300000, "open": 0.199, "high": 0.201, "low": 0.199, "close": 0.2, "volume": 73214.38, "quote_volume": 14631.26003, "trades": 129, "taker_buy_volume": 60934.81, "taker_buy_quote": 12187.12488}, {"ts": 1774443360000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 4657.52, "quote_volume": 931.55398, "trades": 8, "taker_buy_volume": 49.98, "taker_buy_quote": 10.04598}, {"ts": 1774443420000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 660.21, "quote_volume": 132.55009, "trades": 17, "taker_buy_volume": 508.09, "taker_buy_quote": 102.12609}, {"ts": 1774443480000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 11227.61, "quote_volume": 2245.59088, "trades": 34, "taker_buy_volume": 68.88, "taker_buy_quote": 13.84488}, {"ts": 1774443540000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 1939.11, "quote_volume": 389.50081, "trades": 4, "taker_buy_volume": 1678.81, "taker_buy_quote": 337.44081}, {"ts": 1774443600000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 47030.84, "quote_volume": 9407.12839, "trades": 100, "taker_buy_volume": 12990.7, "taker_buy_quote": 2599.10039}, {"ts": 1774443660000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 47468.34, "quote_volume": 9493.75878, "trades": 87, "taker_buy_volume": 6311.84, "taker_buy_quote": 1262.45878}, {"ts": 1774443720000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 44714.91, "quote_volume": 8942.982, "trades": 54, "taker_buy_volume": 28306.02, "taker_buy_quote": 5661.204}, {"ts": 1774443780000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 5016.98, "quote_volume": 1003.43508, "trades": 16, "taker_buy_volume": 5016.98, "taker_buy_quote": 1003.43508}, {"ts": 1774443840000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 257.83, "quote_volume": 51.566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774443900000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 5.0, "quote_volume": 1.005, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 1.005}, {"ts": 1774443960000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 11392.95, "quote_volume": 2289.933, "trades": 13, "taker_buy_volume": 11343.0, "taker_buy_quote": 2279.943}, {"ts": 1774444020000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 5338.28, "quote_volume": 1072.79054, "trades": 3, "taker_buy_volume": 5134.54, "taker_buy_quote": 1032.04254}, {"ts": 1774444080000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 12.0, "quote_volume": 2.405, "trades": 2, "taker_buy_volume": 5.0, "taker_buy_quote": 1.005}, {"ts": 1774444140000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 59.25, "quote_volume": 11.90925, "trades": 2, "taker_buy_volume": 59.25, "taker_buy_quote": 11.90925}, {"ts": 1774444200000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 5405.0, "quote_volume": 1081.005, "trades": 10, "taker_buy_volume": 5.0, "taker_buy_quote": 1.005}, {"ts": 1774444260000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 3247.6, "quote_volume": 649.52, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444320000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 5564.82, "quote_volume": 1117.94412, "trades": 3, "taker_buy_volume": 4980.12, "taker_buy_quote": 1001.00412}, {"ts": 1774444380000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 2000.0, "quote_volume": 400.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444440000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 67.52, "quote_volume": 13.509, "trades": 2, "taker_buy_volume": 5.0, "taker_buy_quote": 1.005}, {"ts": 1774444500000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 11060.38, "quote_volume": 2212.076, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444560000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 5.0, "quote_volume": 1.005, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 1.005}, {"ts": 1774444620000, "open": 0.2, "high": 0.202, "low": 0.2, "close": 0.202, "volume": 537959.48, "quote_volume": 108131.69745, "trades": 92, "taker_buy_volume": 534430.69, "taker_buy_quote": 107422.52855}, {"ts": 1774444680000, "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 162.15, "quote_volume": 32.61654, "trades": 3, "taker_buy_volume": 24.39, "taker_buy_quote": 4.92678}, {"ts": 1774444740000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444800000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 305.12, "quote_volume": 61.32912, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774444860000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 61111.92, "quote_volume": 12282.99742, "trades": 70, "taker_buy_volume": 49.62, "taker_buy_quote": 9.97362}, {"ts": 1774444920000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 15631.05, "quote_volume": 3127.22408, "trades": 9, "taker_buy_volume": 1014.08, "taker_buy_quote": 203.83008}, {"ts": 1774444980000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 104.89, "quote_volume": 20.978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774445040000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 831.6, "quote_volume": 167.1136, "trades": 18, "taker_buy_volume": 793.6, "taker_buy_quote": 159.5136}, {"ts": 1774445100000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 98.5, "quote_volume": 19.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774445160000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 48.36, "quote_volume": 9.677, "trades": 4, "taker_buy_volume": 5.0, "taker_buy_quote": 1.005}, {"ts": 1774445220000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 5.0, "quote_volume": 1.005, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 1.005}, {"ts": 1774445280000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 59.96, "quote_volume": 12.04678, "trades": 3, "taker_buy_volume": 54.78, "taker_buy_quote": 11.01078}, {"ts": 1774445340000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 60384.79, "quote_volume": 12137.3214, "trades": 20, "taker_buy_volume": 60363.4, "taker_buy_quote": 12133.0434}, {"ts": 1774445400000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 116072.41, "quote_volume": 23331.55298, "trades": 123, "taker_buy_volume": 36732.47, "taker_buy_quote": 7384.22504}, {"ts": 1774445460000, "open": 0.202, "high": 0.202, "low": 0.202, "close": 0.202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774445520000, "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 60618.41, "quote_volume": 12197.66306, "trades": 73, "taker_buy_volume": 14796.53, "taker_buy_quote": 2987.46518}, {"ts": 1774445580000, "open": 0.202, "high": 0.202, "low": 0.2, "close": 0.2, "volume": 168742.36, "quote_volume": 33851.59298, "trades": 105, "taker_buy_volume": 1511.59, "taker_buy_quote": 303.82872}, {"ts": 1774445640000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 15116.13, "quote_volume": 3023.13567, "trades": 18, "taker_buy_volume": 15025.8, "taker_buy_quote": 3005.16}, {"ts": 1774445700000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 5.0, "quote_volume": 1.0, "trades": 1, "taker_buy_volume": 5.0, "taker_buy_quote": 1.0}, {"ts": 1774445760000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 33702.81, "quote_volume": 6740.562, "trades": 42, "taker_buy_volume": 30010.95, "taker_buy_quote": 6002.19}, {"ts": 1774445820000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 1538.12, "quote_volume": 307.65136, "trades": 3, "taker_buy_volume": 27.36, "taker_buy_quote": 5.49936}, {"ts": 1774445880000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 67.21, "quote_volume": 13.45692, "trades": 2, "taker_buy_volume": 14.92, "taker_buy_quote": 2.99892}, {"ts": 1774445940000, "open": 0.201, "high": 0.201, "low": 0.201, "close": 0.201, "volume": 4.97, "quote_volume": 0.99897, "trades": 1, "taker_buy_volume": 4.97, "taker_buy_quote": 0.99897}, {"ts": 1774446000000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 402.25, "quote_volume": 80.45, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446060000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 624.38, "quote_volume": 124.876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446120000, "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 14334.75, "quote_volume": 2866.97089, "trades": 36, "taker_buy_volume": 2868.22, "taker_buy_quote": 573.66489}, {"ts": 1774446180000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 18468.86, "quote_volume": 3693.25435, "trades": 17, "taker_buy_volume": 18.46, "taker_buy_quote": 3.692}, {"ts": 1774446240000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 719.07, "quote_volume": 143.814, "trades": 3, "taker_buy_volume": 719.07, "taker_buy_quote": 143.814}, {"ts": 1774446300000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 54545.83, "quote_volume": 10906.67494, "trades": 35, "taker_buy_volume": 26469.69, "taker_buy_quote": 5293.938}, {"ts": 1774446360000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 652.78, "quote_volume": 130.2973, "trades": 3, "taker_buy_volume": 394.08, "taker_buy_quote": 78.816}, {"ts": 1774446420000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446480000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 6010.0, "quote_volume": 1202.0, "trades": 3, "taker_buy_volume": 6010.0, "taker_buy_quote": 1202.0}, {"ts": 1774446540000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446600000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 4969.34, "quote_volume": 990.14204, "trades": 6, "taker_buy_volume": 1243.38, "taker_buy_quote": 248.676}, {"ts": 1774446660000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 29512.56, "quote_volume": 5902.312, "trades": 47, "taker_buy_volume": 4728.58, "taker_buy_quote": 945.716}, {"ts": 1774446720000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 62.46, "quote_volume": 12.42954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446780000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774446840000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 5820.46, "quote_volume": 1159.76407, "trades": 6, "taker_buy_volume": 1492.53, "taker_buy_quote": 298.506}, {"ts": 1774446900000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 32195.06, "quote_volume": 6439.012, "trades": 42, "taker_buy_volume": 27426.06, "taker_buy_quote": 5485.212}, {"ts": 1774446960000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 35.0, "quote_volume": 7.0, "trades": 4, "taker_buy_volume": 35.0, "taker_buy_quote": 7.0}, {"ts": 1774447020000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 9455.53, "quote_volume": 1891.106, "trades": 11, "taker_buy_volume": 9455.53, "taker_buy_quote": 1891.106}, {"ts": 1774447080000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 39.31, "quote_volume": 7.82269, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774447140000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 67.25, "quote_volume": 13.39223, "trades": 3, "taker_buy_volume": 9.48, "taker_buy_quote": 1.896}, {"ts": 1774447200000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 103776.16, "quote_volume": 20651.61772, "trades": 122, "taker_buy_volume": 48071.18, "taker_buy_quote": 9566.3267}, {"ts": 1774447260000, "open": 0.198, "high": 0.2, "low": 0.198, "close": 0.2, "volume": 23455.21, "quote_volume": 4667.46957, "trades": 13, "taker_buy_volume": 22684.73, "taker_buy_quote": 4514.91453}, {"ts": 1774447320000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 261.58, "quote_volume": 52.316, "trades": 4, "taker_buy_volume": 261.58, "taker_buy_quote": 52.316}, {"ts": 1774447380000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 41510.64, "quote_volume": 8260.61736, "trades": 72, "taker_buy_volume": 5825.07, "taker_buy_quote": 1159.18893}, {"ts": 1774447440000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774447500000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 9860.09, "quote_volume": 1962.15791, "trades": 30, "taker_buy_volume": 4101.85, "taker_buy_quote": 816.26815}, {"ts": 1774447560000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 7.56, "quote_volume": 1.512, "trades": 1, "taker_buy_volume": 7.56, "taker_buy_quote": 1.512}, {"ts": 1774447620000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 49.73, "quote_volume": 9.90292, "trades": 3, "taker_buy_volume": 6.65, "taker_buy_quote": 1.33}, {"ts": 1774447680000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 1208.1, "quote_volume": 240.41775, "trades": 5, "taker_buy_volume": 5.85, "taker_buy_quote": 1.17}, {"ts": 1774447740000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 5.14, "quote_volume": 1.028, "trades": 1, "taker_buy_volume": 5.14, "taker_buy_quote": 1.028}, {"ts": 1774447800000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774447860000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774447920000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 6021.36, "quote_volume": 1204.272, "trades": 2, "taker_buy_volume": 6021.36, "taker_buy_quote": 1204.272}, {"ts": 1774447980000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 1979.59, "quote_volume": 393.93841, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448040000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448100000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 134632.57, "quote_volume": 26791.88143, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448160000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 914.05, "quote_volume": 181.89595, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448220000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 3276.74, "quote_volume": 654.34901, "trades": 8, "taker_buy_volume": 2277.75, "taker_buy_quote": 455.55}, {"ts": 1774448280000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448340000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 38849.42, "quote_volume": 7753.62146, "trades": 41, "taker_buy_volume": 29311.61, "taker_buy_quote": 5855.59727}, {"ts": 1774448400000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 549.75, "quote_volume": 109.40025, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448460000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448520000, "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 146679.83, "quote_volume": 29336.7451, "trades": 56, "taker_buy_volume": 110113.65, "taker_buy_quote": 22023.5091}, {"ts": 1774448580000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 310.41, "quote_volume": 62.02159, "trades": 2, "taker_buy_volume": 250.0, "taker_buy_quote": 50.0}, {"ts": 1774448640000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448700000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 114858.75, "quote_volume": 22971.75, "trades": 91, "taker_buy_volume": 9475.05, "taker_buy_quote": 1895.01}, {"ts": 1774448760000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 3603.13, "quote_volume": 720.626, "trades": 7, "taker_buy_volume": 3603.13, "taker_buy_quote": 720.626}, {"ts": 1774448820000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 64.11, "quote_volume": 12.76289, "trades": 2, "taker_buy_volume": 5.0, "taker_buy_quote": 1.0}, {"ts": 1774448880000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 333.09, "quote_volume": 66.28491, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774448940000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 238.69, "quote_volume": 47.49931, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449000000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 2185.7, "quote_volume": 434.9543, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449060000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 10840.33, "quote_volume": 2168.066, "trades": 21, "taker_buy_volume": 9087.93, "taker_buy_quote": 1817.586}, {"ts": 1774449120000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 139301.33, "quote_volume": 27859.29937, "trades": 139, "taker_buy_volume": 98990.64, "taker_buy_quote": 19798.128}, {"ts": 1774449180000, "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 19468.22, "quote_volume": 3893.58091, "trades": 8, "taker_buy_volume": 1018.81, "taker_buy_quote": 203.762}, {"ts": 1774449240000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 263.2, "quote_volume": 52.64, "trades": 1, "taker_buy_volume": 263.2, "taker_buy_quote": 52.64}, {"ts": 1774449300000, "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449360000, "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 102392.95, "quote_volume": 20376.76591, "trades": 127, "taker_buy_volume": 32010.52, "taker_buy_quote": 6370.66234}, {"ts": 1774449420000, "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 53.91, "quote_volume": 10.72809, "trades": 1, "taker_buy_volume": 53.91, "taker_buy_quote": 10.72809}, {"ts": 1774449480000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 9.86, "quote_volume": 1.95228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449540000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 280.56, "quote_volume": 55.55088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449600000, "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449660000, "open": 0.198, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 582651.9, "quote_volume": 114843.53549, "trades": 249, "taker_buy_volume": 41493.35, "taker_buy_quote": 8174.18995}, {"ts": 1774449720000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 1065.71, "quote_volume": 209.94487, "trades": 3, "taker_buy_volume": 1065.71, "taker_buy_quote": 209.94487}, {"ts": 1774449780000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 5961.85, "quote_volume": 1168.53021, "trades": 5, "taker_buy_volume": 7.61, "taker_buy_quote": 1.49917}, {"ts": 1774449840000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 170671.91, "quote_volume": 33616.04788, "trades": 100, "taker_buy_volume": 153639.42, "taker_buy_quote": 30266.96574}, {"ts": 1774449900000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 4508.84, "quote_volume": 883.73264, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774449960000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 6050.17, "quote_volume": 1185.83332, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450020000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 6184.82, "quote_volume": 1212.22472, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450080000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 6294.05, "quote_volume": 1233.6338, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450140000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 4908.11, "quote_volume": 961.98956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450200000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 25.38, "quote_volume": 4.99986, "trades": 1, "taker_buy_volume": 25.38, "taker_buy_quote": 4.99986}, {"ts": 1774450260000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450320000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 10.29, "quote_volume": 2.02713, "trades": 1, "taker_buy_volume": 10.29, "taker_buy_quote": 2.02713}, {"ts": 1774450380000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 2693.42, "quote_volume": 530.57306, "trades": 7, "taker_buy_volume": 2662.74, "taker_buy_quote": 524.55978}, {"ts": 1774450440000, "open": 0.196, "high": 0.197, "low": 0.195, "close": 0.195, "volume": 133779.81, "quote_volume": 26211.21313, "trades": 128, "taker_buy_volume": 56293.39, "taker_buy_quote": 11033.51285}, {"ts": 1774450500000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 142116.16, "quote_volume": 27854.42565, "trades": 139, "taker_buy_volume": 122188.9, "taker_buy_quote": 23949.0244}, {"ts": 1774450560000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 11088.07, "quote_volume": 2173.27431, "trades": 20, "taker_buy_volume": 7169.49, "taker_buy_quote": 1405.23263}, {"ts": 1774450620000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 71.51, "quote_volume": 14.08747, "trades": 2, "taker_buy_volume": 71.51, "taker_buy_quote": 14.08747}, {"ts": 1774450680000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 9.69, "quote_volume": 1.90893, "trades": 1, "taker_buy_volume": 9.69, "taker_buy_quote": 1.90893}, {"ts": 1774450740000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 499.5, "quote_volume": 97.902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450800000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 9.38, "quote_volume": 1.83848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450860000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450920000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 44.38, "quote_volume": 8.69848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774450980000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 59.7, "quote_volume": 11.7012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774451040000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 7036.01, "quote_volume": 1379.05796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774451100000, "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 26342.34, "quote_volume": 5190.75538, "trades": 27, "taker_buy_volume": 26342.34, "taker_buy_quote": 5190.75538}, {"ts": 1774451160000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 56149.66, "quote_volume": 11061.48302, "trades": 24, "taker_buy_volume": 520.68, "taker_buy_quote": 102.57396}, {"ts": 1774451220000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 18806.9, "quote_volume": 3704.9593, "trades": 59, "taker_buy_volume": 9762.05, "taker_buy_quote": 1923.12385}, {"ts": 1774451280000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 17348.02, "quote_volume": 3411.40806, "trades": 5, "taker_buy_volume": 11196.14, "taker_buy_quote": 2205.63958}, {"ts": 1774451340000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 49.2, "quote_volume": 9.6432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774451400000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 1526.69, "quote_volume": 299.24789, "trades": 7, "taker_buy_volume": 16.65, "taker_buy_quote": 3.28005}, {"ts": 1774451460000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 1032.8, "quote_volume": 202.4616, "trades": 2, "taker_buy_volume": 32.8, "taker_buy_quote": 6.4616}, {"ts": 1774451520000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 235364.44, "quote_volume": 46131.43024, "trades": 138, "taker_buy_volume": 158672.75, "taker_buy_quote": 31099.859}, {"ts": 1774451580000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 10906.3, "quote_volume": 2137.6858, "trades": 11, "taker_buy_volume": 51.0, "taker_buy_quote": 10.047}, {"ts": 1774451640000, "open": 0.196, "high": 0.197, "low": 0.195, "close": 0.196, "volume": 61665.49, "quote_volume": 12086.40158, "trades": 39, "taker_buy_volume": 15334.01, "taker_buy_quote": 3005.48249}, {"ts": 1774451700000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 273856.64, "quote_volume": 53675.70144, "trades": 109, "taker_buy_volume": 103795.79, "taker_buy_quote": 20343.97484}, {"ts": 1774451760000, "open": 0.196, "high": 0.196, "low": 0.194, "close": 0.195, "volume": 217191.11, "quote_volume": 42389.81982, "trades": 189, "taker_buy_volume": 118201.51, "taker_buy_quote": 23068.29598}, {"ts": 1774451820000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774451880000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 78739.82, "quote_volume": 15354.2649, "trades": 73, "taker_buy_volume": 78739.82, "taker_buy_quote": 15354.2649}, {"ts": 1774451940000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 25828.91, "quote_volume": 5021.0492, "trades": 12, "taker_buy_volume": 10240.66, "taker_buy_quote": 1996.9287}, {"ts": 1774452000000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 47862.09, "quote_volume": 9333.05783, "trades": 90, "taker_buy_volume": 18925.37, "taker_buy_quote": 3690.44715}, {"ts": 1774452060000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 8880.68, "quote_volume": 1731.82979, "trades": 27, "taker_buy_volume": 6700.74, "taker_buy_quote": 1306.74149}, {"ts": 1774452120000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 1552.84, "quote_volume": 302.8038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774452180000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 319.37, "quote_volume": 62.59652, "trades": 1, "taker_buy_volume": 319.37, "taker_buy_quote": 62.59652}, {"ts": 1774452240000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 215.29, "quote_volume": 42.1419, "trades": 3, "taker_buy_volume": 160.35, "taker_buy_quote": 31.4286}, {"ts": 1774452300000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 74814.83, "quote_volume": 14663.60668, "trades": 89, "taker_buy_volume": 74663.94, "taker_buy_quote": 14634.13224}, {"ts": 1774452360000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 27390.12, "quote_volume": 5368.46352, "trades": 27, "taker_buy_volume": 1552.35, "taker_buy_quote": 304.2606}, {"ts": 1774452420000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 1229.77, "quote_volume": 240.24392, "trades": 2, "taker_buy_volume": 438.77, "taker_buy_quote": 85.99892}, {"ts": 1774452480000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774452540000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 153.49, "quote_volume": 29.93055, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774452600000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 611.14, "quote_volume": 119.78344, "trades": 1, "taker_buy_volume": 611.14, "taker_buy_quote": 119.78344}, {"ts": 1774452660000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 582.09, "quote_volume": 113.50755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774452720000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 74404.59, "quote_volume": 14583.29964, "trades": 64, "taker_buy_volume": 26741.85, "taker_buy_quote": 5241.4026}, {"ts": 1774452780000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 499.84, "quote_volume": 97.96864, "trades": 1, "taker_buy_volume": 499.84, "taker_buy_quote": 97.96864}, {"ts": 1774452840000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774452900000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 3201.13, "quote_volume": 624.52035, "trades": 3, "taker_buy_volume": 300.0, "taker_buy_quote": 58.8}, {"ts": 1774452960000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 10256.41, "quote_volume": 1999.99995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453020000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 5328.32, "quote_volume": 1039.0224, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453080000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 1435.57, "quote_volume": 279.93615, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453140000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 170651.06, "quote_volume": 33276.9567, "trades": 70, "taker_buy_volume": 27075.96, "taker_buy_quote": 5279.8122}, {"ts": 1774453200000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 325.45, "quote_volume": 63.46275, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453260000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 7562.63, "quote_volume": 1472.20645, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453320000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 319.05, "quote_volume": 61.8957, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453380000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 12.81, "quote_volume": 2.49795, "trades": 1, "taker_buy_volume": 12.81, "taker_buy_quote": 2.49795}, {"ts": 1774453440000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 50.11, "quote_volume": 9.74585, "trades": 2, "taker_buy_volume": 24.51, "taker_buy_quote": 4.77945}, {"ts": 1774453500000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 630.68, "quote_volume": 122.66742, "trades": 2, "taker_buy_volume": 315.5, "taker_buy_quote": 61.5225}, {"ts": 1774453560000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 67584.83, "quote_volume": 13179.04185, "trades": 21, "taker_buy_volume": 67584.83, "taker_buy_quote": 13179.04185}, {"ts": 1774453620000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 154.28, "quote_volume": 30.0846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453680000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453740000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 351.74, "quote_volume": 68.90257, "trades": 2, "taker_buy_volume": 313.27, "taker_buy_quote": 61.40092}, {"ts": 1774453800000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 15273.95, "quote_volume": 2993.6942, "trades": 2, "taker_buy_volume": 15273.95, "taker_buy_quote": 2993.6942}, {"ts": 1774453860000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453920000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 312.96, "quote_volume": 61.0272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774453980000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454040000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454100000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454160000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 1385.42, "quote_volume": 270.1569, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454220000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 94.2, "quote_volume": 18.369, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454280000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 87190.77, "quote_volume": 17002.00015, "trades": 52, "taker_buy_volume": 28374.63, "taker_buy_quote": 5533.05285}, {"ts": 1774454340000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 5230.28, "quote_volume": 1017.17894, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454400000, "open": 0.195, "high": 0.196, "low": 0.194, "close": 0.195, "volume": 395053.14, "quote_volume": 77099.09081, "trades": 258, "taker_buy_volume": 184685.34, "taker_buy_quote": 36053.81943}, {"ts": 1774454460000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 45.65, "quote_volume": 8.9474, "trades": 1, "taker_buy_volume": 45.65, "taker_buy_quote": 8.9474}, {"ts": 1774454520000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454580000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 36.99, "quote_volume": 7.22004, "trades": 7, "taker_buy_volume": 6.99, "taker_buy_quote": 1.37004}, {"ts": 1774454640000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 2660.57, "quote_volume": 519.12246, "trades": 4, "taker_buy_volume": 311.31, "taker_buy_quote": 61.01676}, {"ts": 1774454700000, "open": 0.196, "high": 0.196, "low": 0.194, "close": 0.194, "volume": 126040.92, "quote_volume": 24577.84062, "trades": 66, "taker_buy_volume": 21390.58, "taker_buy_quote": 4171.22432}, {"ts": 1774454760000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 10806.31, "quote_volume": 2107.23045, "trades": 22, "taker_buy_volume": 9776.72, "taker_buy_quote": 1906.4604}, {"ts": 1774454820000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 33.29, "quote_volume": 6.49155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454880000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 20.98, "quote_volume": 4.0911, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774454940000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 4344.91, "quote_volume": 847.56851, "trades": 4, "taker_buy_volume": 311.06, "taker_buy_quote": 60.96776}, {"ts": 1774455000000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 114535.8, "quote_volume": 22334.481, "trades": 50, "taker_buy_volume": 47131.25, "taker_buy_quote": 9190.59375}, {"ts": 1774455060000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455120000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 15341.04, "quote_volume": 2991.60484, "trades": 11, "taker_buy_volume": 102.04, "taker_buy_quote": 19.99984}, {"ts": 1774455180000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 94613.31, "quote_volume": 18449.59545, "trades": 88, "taker_buy_volume": 41883.09, "taker_buy_quote": 8167.20255}, {"ts": 1774455240000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 59.7, "quote_volume": 11.6415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455300000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 96684.84, "quote_volume": 18853.58971, "trades": 51, "taker_buy_volume": 36764.97, "taker_buy_quote": 7169.21506}, {"ts": 1774455360000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 7000.73, "quote_volume": 1366.36955, "trades": 11, "taker_buy_volume": 1227.2, "taker_buy_quote": 240.5312}, {"ts": 1774455420000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455480000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 422.17, "quote_volume": 82.32315, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455540000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455600000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 171381.86, "quote_volume": 33577.54667, "trades": 220, "taker_buy_volume": 92781.85, "taker_buy_quote": 18185.2426}, {"ts": 1774455660000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 40579.22, "quote_volume": 7949.48518, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455720000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455780000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455840000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774455900000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 87287.29, "quote_volume": 17107.70184, "trades": 193, "taker_buy_volume": 59539.99, "taker_buy_quote": 11669.83804}, {"ts": 1774455960000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 33516.64, "quote_volume": 6569.26144, "trades": 52, "taker_buy_volume": 33516.64, "taker_buy_quote": 6569.26144}, {"ts": 1774456020000, "open": 0.197, "high": 0.198, "low": 0.196, "close": 0.196, "volume": 229879.42, "quote_volume": 45286.55472, "trades": 198, "taker_buy_volume": 199356.98, "taker_buy_quote": 39273.83267}, {"ts": 1774456080000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456140000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 249.36, "quote_volume": 48.87456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456200000, "open": 0.196, "high": 0.197, "low": 0.195, "close": 0.197, "volume": 59667.12, "quote_volume": 11694.36782, "trades": 92, "taker_buy_volume": 11631.22, "taker_buy_quote": 2279.73142}, {"ts": 1774456260000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 13310.36, "quote_volume": 2622.14092, "trades": 45, "taker_buy_volume": 10276.26, "taker_buy_quote": 2024.42322}, {"ts": 1774456320000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 91.37, "quote_volume": 17.99989, "trades": 1, "taker_buy_volume": 91.37, "taker_buy_quote": 17.99989}, {"ts": 1774456380000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 101.71, "quote_volume": 20.03687, "trades": 2, "taker_buy_volume": 101.71, "taker_buy_quote": 20.03687}, {"ts": 1774456440000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456500000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456560000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456620000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 10.71, "quote_volume": 2.09916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774456680000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 7.52, "quote_volume": 1.48144, "trades": 1, "taker_buy_volume": 7.52, "taker_buy_quote": 1.48144}, {"ts": 1774456740000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 106796.61, "quote_volume": 21038.93217, "trades": 71, "taker_buy_volume": 74435.35, "taker_buy_quote": 14663.76395}, {"ts": 1774456800000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 110061.19, "quote_volume": 21682.04293, "trades": 57, "taker_buy_volume": 67413.52, "taker_buy_quote": 13280.46344}, {"ts": 1774456860000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 975.42, "quote_volume": 191.23126, "trades": 4, "taker_buy_volume": 48.94, "taker_buy_quote": 9.64118}, {"ts": 1774456920000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 44722.49, "quote_volume": 8810.33053, "trades": 39, "taker_buy_volume": 21494.9, "taker_buy_quote": 4234.4953}, {"ts": 1774456980000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457040000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 152.0, "quote_volume": 29.792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457100000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457160000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 530.67, "quote_volume": 104.01132, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457220000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 58145.4, "quote_volume": 11396.4984, "trades": 54, "taker_buy_volume": 23374.17, "taker_buy_quote": 4581.33732}, {"ts": 1774457280000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 1854.97, "quote_volume": 363.57412, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457340000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 1026.55, "quote_volume": 201.2038, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457400000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 64689.4, "quote_volume": 12679.53966, "trades": 43, "taker_buy_volume": 30427.81, "taker_buy_quote": 5964.26802}, {"ts": 1774457460000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 629.21, "quote_volume": 123.34534, "trades": 3, "taker_buy_volume": 20.18, "taker_buy_quote": 3.97546}, {"ts": 1774457520000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457580000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 17.66, "quote_volume": 3.47902, "trades": 1, "taker_buy_volume": 17.66, "taker_buy_quote": 3.47902}, {"ts": 1774457640000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 129.27, "quote_volume": 25.44619, "trades": 3, "taker_buy_volume": 109.27, "taker_buy_quote": 21.52619}, {"ts": 1774457700000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 29.48, "quote_volume": 5.79175, "trades": 2, "taker_buy_volume": 13.67, "taker_buy_quote": 2.69299}, {"ts": 1774457760000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 26.42, "quote_volume": 5.19041, "trades": 2, "taker_buy_volume": 12.09, "taker_buy_quote": 2.38173}, {"ts": 1774457820000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 10.58, "quote_volume": 2.08426, "trades": 1, "taker_buy_volume": 10.58, "taker_buy_quote": 2.08426}, {"ts": 1774457880000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 11.17, "quote_volume": 2.18932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774457940000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 725.1, "quote_volume": 142.12896, "trades": 2, "taker_buy_volume": 9.36, "taker_buy_quote": 1.84392}, {"ts": 1774458000000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458060000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458120000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 38541.79, "quote_volume": 7592.73263, "trades": 32, "taker_buy_volume": 35983.06, "taker_buy_quote": 7088.66282}, {"ts": 1774458180000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 35070.95, "quote_volume": 6908.97715, "trades": 11, "taker_buy_volume": 35070.95, "taker_buy_quote": 6908.97715}, {"ts": 1774458240000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 90468.84, "quote_volume": 17820.77946, "trades": 84, "taker_buy_volume": 23473.24, "taker_buy_quote": 4624.22828}, {"ts": 1774458300000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458360000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458420000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 34.69, "quote_volume": 6.79924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458480000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458540000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 134.99, "quote_volume": 26.45804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458600000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 30.0, "quote_volume": 5.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458660000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458720000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 198205.83, "quote_volume": 38848.34268, "trades": 153, "taker_buy_volume": 73327.09, "taker_buy_quote": 14372.10964}, {"ts": 1774458780000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 153.91, "quote_volume": 30.16636, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774458840000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 167.15, "quote_volume": 32.92855, "trades": 1, "taker_buy_volume": 167.15, "taker_buy_quote": 32.92855}, {"ts": 1774458900000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 188702.89, "quote_volume": 36984.36434, "trades": 194, "taker_buy_volume": 69960.58, "taker_buy_quote": 13712.27368}, {"ts": 1774458960000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 310.52, "quote_volume": 60.60463, "trades": 3, "taker_buy_volume": 53.23, "taker_buy_quote": 10.43308}, {"ts": 1774459020000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459080000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459140000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459200000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 1885.84, "quote_volume": 369.62464, "trades": 2, "taker_buy_volume": 1885.84, "taker_buy_quote": 369.62464}, {"ts": 1774459260000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 65234.37, "quote_volume": 12785.88564, "trades": 37, "taker_buy_volume": 60045.56, "taker_buy_quote": 11768.92976}, {"ts": 1774459320000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 60903.94, "quote_volume": 11937.17224, "trades": 19, "taker_buy_volume": 60821.16, "taker_buy_quote": 11920.94736}, {"ts": 1774459380000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 15.0, "quote_volume": 2.94, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459440000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 79.8, "quote_volume": 15.6408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459500000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 58.94, "quote_volume": 11.61118, "trades": 7, "taker_buy_volume": 58.94, "taker_buy_quote": 11.61118}, {"ts": 1774459560000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459620000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 1261.0, "quote_volume": 247.156, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459680000, "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 89879.64, "quote_volume": 17705.52226, "trades": 81, "taker_buy_volume": 23492.27, "taker_buy_quote": 4627.97719}, {"ts": 1774459740000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459800000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 17.2, "quote_volume": 3.3884, "trades": 1, "taker_buy_volume": 17.2, "taker_buy_quote": 3.3884}, {"ts": 1774459860000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 2734.48, "quote_volume": 538.69256, "trades": 3, "taker_buy_volume": 2734.48, "taker_buy_quote": 538.69256}, {"ts": 1774459920000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774459980000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 30.61, "quote_volume": 5.99956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460040000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460100000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 40.4, "quote_volume": 7.9588, "trades": 1, "taker_buy_volume": 40.4, "taker_buy_quote": 7.9588}, {"ts": 1774460160000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460220000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 77466.76, "quote_volume": 15183.48496, "trades": 103, "taker_buy_volume": 20047.15, "taker_buy_quote": 3929.2414}, {"ts": 1774460280000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 3808.43, "quote_volume": 747.25128, "trades": 10, "taker_buy_volume": 3808.43, "taker_buy_quote": 747.25128}, {"ts": 1774460340000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 29098.56, "quote_volume": 5703.31776, "trades": 122, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460400000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460460000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460520000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460580000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460640000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460700000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 2531.77, "quote_volume": 496.67046, "trades": 4, "taker_buy_volume": 443.54, "taker_buy_quote": 87.37738}, {"ts": 1774460760000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460820000, "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460880000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 400.0, "quote_volume": 78.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774460940000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 35532.1, "quote_volume": 6963.57041, "trades": 38, "taker_buy_volume": 5023.73, "taker_buy_quote": 984.65108}, {"ts": 1774461000000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 51473.67, "quote_volume": 10085.96194, "trades": 57, "taker_buy_volume": 9106.85, "taker_buy_quote": 1784.9426}, {"ts": 1774461060000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 30466.14, "quote_volume": 5971.36344, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774461120000, "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 691.1, "quote_volume": 135.51113, "trades": 8, "taker_buy_volume": 55.53, "taker_buy_quote": 10.93941}, {"ts": 1774461180000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 12520.82, "quote_volume": 2453.75772, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774461240000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 6518.61, "quote_volume": 1271.12895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774461300000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 17587.97, "quote_volume": 3428.90185, "trades": 48, "taker_buy_volume": 1025.64, "taker_buy_quote": 199.9998}, {"ts": 1774461360000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 15.8, "quote_volume": 3.0652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774461420000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 455.94, "quote_volume": 88.90031, "trades": 2, "taker_buy_volume": 447.95, "taker_buy_quote": 87.35025}, {"ts": 1774461480000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 7729.37, "quote_volume": 1507.22715, "trades": 8, "taker_buy_volume": 7729.37, "taker_buy_quote": 1507.22715}, {"ts": 1774461540000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774461600000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774461660000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 30.77, "quote_volume": 6.00015, "trades": 1, "taker_buy_volume": 30.77, "taker_buy_quote": 6.00015}, {"ts": 1774461720000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 1627.61, "quote_volume": 317.32587, "trades": 11, "taker_buy_volume": 1569.53, "taker_buy_quote": 306.05835}, {"ts": 1774461780000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774461840000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 234.69, "quote_volume": 45.76455, "trades": 1, "taker_buy_volume": 234.69, "taker_buy_quote": 45.76455}, {"ts": 1774461900000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 31851.2, "quote_volume": 6218.89001, "trades": 26, "taker_buy_volume": 31851.2, "taker_buy_quote": 6218.89001}, {"ts": 1774461960000, "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 45231.81, "quote_volume": 8820.70764, "trades": 59, "taker_buy_volume": 504.69, "taker_buy_quote": 98.91924}, {"ts": 1774462020000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 11003.3, "quote_volume": 2145.6435, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462080000, "open": 0.195, "high": 0.196, "low": 0.194, "close": 0.194, "volume": 196421.61, "quote_volume": 38300.98725, "trades": 351, "taker_buy_volume": 95030.47, "taker_buy_quote": 18532.06245}, {"ts": 1774462140000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 17.93, "quote_volume": 3.49635, "trades": 4, "taker_buy_volume": 17.93, "taker_buy_quote": 3.49635}, {"ts": 1774462200000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 87684.88, "quote_volume": 17098.52543, "trades": 72, "taker_buy_volume": 27728.58, "taker_buy_quote": 5407.0731}, {"ts": 1774462260000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462320000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462380000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 83.65, "quote_volume": 16.3954, "trades": 1, "taker_buy_volume": 83.65, "taker_buy_quote": 16.3954}, {"ts": 1774462440000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 174580.6, "quote_volume": 34043.217, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462500000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 212581.64, "quote_volume": 41453.4198, "trades": 62, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462560000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 5058.6, "quote_volume": 986.427, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462620000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 55.44, "quote_volume": 10.8108, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462680000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 2367.12, "quote_volume": 461.5884, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462740000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462800000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774462860000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 13.79, "quote_volume": 2.70284, "trades": 1, "taker_buy_volume": 13.79, "taker_buy_quote": 2.70284}, {"ts": 1774462920000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 12.07, "quote_volume": 2.36572, "trades": 1, "taker_buy_volume": 12.07, "taker_buy_quote": 2.36572}, {"ts": 1774462980000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 1000.08, "quote_volume": 196.01568, "trades": 2, "taker_buy_volume": 1000.08, "taker_buy_quote": 196.01568}, {"ts": 1774463040000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463100000, "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463160000, "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 123549.64, "quote_volume": 24092.48623, "trades": 70, "taker_buy_volume": 56431.08, "taker_buy_quote": 11004.36703}, {"ts": 1774463220000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 18.18, "quote_volume": 3.5451, "trades": 1, "taker_buy_volume": 18.18, "taker_buy_quote": 3.5451}, {"ts": 1774463280000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 1423.7, "quote_volume": 276.1978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463340000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 294.82, "quote_volume": 57.20581, "trades": 2, "taker_buy_volume": 10.73, "taker_buy_quote": 2.09235}, {"ts": 1774463400000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 35.14, "quote_volume": 6.81716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463460000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 8.3, "quote_volume": 1.6185, "trades": 1, "taker_buy_volume": 8.3, "taker_buy_quote": 1.6185}, {"ts": 1774463520000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 1837.97, "quote_volume": 356.69789, "trades": 11, "taker_buy_volume": 131.71, "taker_buy_quote": 25.68345}, {"ts": 1774463580000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463640000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463700000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774463760000, "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 875.75, "quote_volume": 170.33883, "trades": 7, "taker_buy_volume": 443.33, "taker_buy_quote": 86.44935}, {"ts": 1774463820000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 36.06, "quote_volume": 7.00206, "trades": 3, "taker_buy_volume": 6.42, "taker_buy_quote": 1.2519}, {"ts": 1774463880000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 46582.08, "quote_volume": 9036.92352, "trades": 112, "taker_buy_volume": 21956.67, "taker_buy_quote": 4259.59398}, {"ts": 1774463940000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 40975.97, "quote_volume": 7949.33818, "trades": 27, "taker_buy_volume": 39164.99, "taker_buy_quote": 7598.00806}, {"ts": 1774464000000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464060000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464120000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464180000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 406.96, "quote_volume": 78.95024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464240000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464300000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 354.79, "quote_volume": 68.82926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464360000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464420000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464480000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464540000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 10.97, "quote_volume": 2.13915, "trades": 1, "taker_buy_volume": 10.97, "taker_buy_quote": 2.13915}, {"ts": 1774464600000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 17.75, "quote_volume": 3.46125, "trades": 1, "taker_buy_volume": 17.75, "taker_buy_quote": 3.46125}, {"ts": 1774464660000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464720000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464780000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464840000, "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464900000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 18275.41, "quote_volume": 3545.42954, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774464960000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465020000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465080000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465140000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 23.19, "quote_volume": 4.49886, "trades": 1, "taker_buy_volume": 23.19, "taker_buy_quote": 4.49886}, {"ts": 1774465200000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 74.62, "quote_volume": 14.47628, "trades": 2, "taker_buy_volume": 74.62, "taker_buy_quote": 14.47628}, {"ts": 1774465260000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 692.36, "quote_volume": 134.20251, "trades": 4, "taker_buy_volume": 577.03, "taker_buy_quote": 111.94382}, {"ts": 1774465320000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 7.73, "quote_volume": 1.49962, "trades": 1, "taker_buy_volume": 7.73, "taker_buy_quote": 1.49962}, {"ts": 1774465380000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 38.65, "quote_volume": 7.4981, "trades": 1, "taker_buy_volume": 38.65, "taker_buy_quote": 7.4981}, {"ts": 1774465440000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 10.31, "quote_volume": 2.00014, "trades": 1, "taker_buy_volume": 10.31, "taker_buy_quote": 2.00014}, {"ts": 1774465500000, "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 233219.31, "quote_volume": 45244.55845, "trades": 87, "taker_buy_volume": 209776.01, "taker_buy_quote": 40696.55825}, {"ts": 1774465560000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 18.19, "quote_volume": 3.52149, "trades": 2, "taker_buy_volume": 10.82, "taker_buy_quote": 2.09908}, {"ts": 1774465620000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 18.89, "quote_volume": 3.66466, "trades": 2, "taker_buy_volume": 18.89, "taker_buy_quote": 3.66466}, {"ts": 1774465680000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 9.72, "quote_volume": 1.87596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465740000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 127.59, "quote_volume": 24.7288, "trades": 4, "taker_buy_volume": 103.93, "taker_buy_quote": 20.16242}, {"ts": 1774465800000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 479.31, "quote_volume": 92.50683, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465860000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465920000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 777.2, "quote_volume": 149.9996, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774465980000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 1000.0, "quote_volume": 194.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 194.0}, {"ts": 1774466040000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466100000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 15.46, "quote_volume": 2.99924, "trades": 1, "taker_buy_volume": 15.46, "taker_buy_quote": 2.99924}, {"ts": 1774466160000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 39.49, "quote_volume": 7.64333, "trades": 3, "taker_buy_volume": 21.76, "taker_buy_quote": 4.22144}, {"ts": 1774466220000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 295.95, "quote_volume": 57.4143, "trades": 2, "taker_buy_volume": 295.95, "taker_buy_quote": 57.4143}, {"ts": 1774466280000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 83379.25, "quote_volume": 16175.5745, "trades": 33, "taker_buy_volume": 83379.25, "taker_buy_quote": 16175.5745}, {"ts": 1774466340000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466400000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 32705.33, "quote_volume": 6344.83402, "trades": 25, "taker_buy_volume": 32705.33, "taker_buy_quote": 6344.83402}, {"ts": 1774466460000, "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466520000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 775.07, "quote_volume": 149.58851, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466580000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 2738.75, "quote_volume": 528.57875, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466640000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466700000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466760000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466820000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466880000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774466940000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467000000, "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 728.03, "quote_volume": 140.61907, "trades": 3, "taker_buy_volume": 109.28, "taker_buy_quote": 21.20032}, {"ts": 1774467060000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 20.0, "quote_volume": 3.86, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467120000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 4537.54, "quote_volume": 875.74522, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467180000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467240000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467300000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467360000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 1207.76, "quote_volume": 233.22218, "trades": 3, "taker_buy_volume": 124.5, "taker_buy_quote": 24.153}, {"ts": 1774467420000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 12.3, "quote_volume": 2.3739, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467480000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467540000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467600000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 72.12, "quote_volume": 13.91916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467660000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467720000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467780000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774467840000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 69563.34, "quote_volume": 13425.72462, "trades": 34, "taker_buy_volume": 1054.89, "taker_buy_quote": 203.59377}, {"ts": 1774467900000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 27980.29, "quote_volume": 5399.84774, "trades": 25, "taker_buy_volume": 27632.06, "taker_buy_quote": 5332.98758}, {"ts": 1774467960000, "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 68936.8, "quote_volume": 13319.22839, "trades": 54, "taker_buy_volume": 62851.02, "taker_buy_quote": 12144.67285}, {"ts": 1774468020000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 7944.93, "quote_volume": 1525.46548, "trades": 3, "taker_buy_volume": 38.92, "taker_buy_quote": 7.51156}, {"ts": 1774468080000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 833.4, "quote_volume": 160.8462, "trades": 1, "taker_buy_volume": 833.4, "taker_buy_quote": 160.8462}, {"ts": 1774468140000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468200000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 21.8, "quote_volume": 4.2074, "trades": 1, "taker_buy_volume": 21.8, "taker_buy_quote": 4.2074}, {"ts": 1774468260000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468320000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468380000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 5.18, "quote_volume": 0.99974, "trades": 1, "taker_buy_volume": 5.18, "taker_buy_quote": 0.99974}, {"ts": 1774468440000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 13.01, "quote_volume": 2.49792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468500000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 11491.32, "quote_volume": 2207.4087, "trades": 3, "taker_buy_volume": 1075.26, "taker_buy_quote": 207.52518}, {"ts": 1774468560000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468620000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468680000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 188.0, "quote_volume": 36.096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468740000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 23.38, "quote_volume": 4.51234, "trades": 1, "taker_buy_volume": 23.38, "taker_buy_quote": 4.51234}, {"ts": 1774468800000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 56.81, "quote_volume": 10.96433, "trades": 1, "taker_buy_volume": 56.81, "taker_buy_quote": 10.96433}, {"ts": 1774468860000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774468920000, "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 2505.99, "quote_volume": 481.30924, "trades": 24, "taker_buy_volume": 159.16, "taker_buy_quote": 30.71788}, {"ts": 1774468980000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469040000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 117035.48, "quote_volume": 22470.87489, "trades": 49, "taker_buy_volume": 52646.94, "taker_buy_quote": 10108.27521}, {"ts": 1774469100000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 2803.15, "quote_volume": 538.2048, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469160000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 99000.46, "quote_volume": 18993.8927, "trades": 53, "taker_buy_volume": 47052.74, "taker_buy_quote": 9034.12608}, {"ts": 1774469220000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 5473.57, "quote_volume": 1045.45187, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469280000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 9.08, "quote_volume": 1.74336, "trades": 1, "taker_buy_volume": 9.08, "taker_buy_quote": 1.74336}, {"ts": 1774469340000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469400000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 396.82, "quote_volume": 76.18944, "trades": 2, "taker_buy_volume": 396.82, "taker_buy_quote": 76.18944}, {"ts": 1774469460000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469520000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 223.75, "quote_volume": 42.75395, "trades": 3, "taker_buy_volume": 17.7, "taker_buy_quote": 3.3984}, {"ts": 1774469580000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469640000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469700000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 3043.31, "quote_volume": 584.31552, "trades": 18, "taker_buy_volume": 3043.31, "taker_buy_quote": 584.31552}, {"ts": 1774469760000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 138.73, "quote_volume": 26.63616, "trades": 2, "taker_buy_volume": 138.73, "taker_buy_quote": 26.63616}, {"ts": 1774469820000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774469880000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 9.37, "quote_volume": 1.79904, "trades": 1, "taker_buy_volume": 9.37, "taker_buy_quote": 1.79904}, {"ts": 1774469940000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470000000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470060000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470120000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470180000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 120224.97, "quote_volume": 22963.59706, "trades": 71, "taker_buy_volume": 24865.53, "taker_buy_quote": 4749.94402}, {"ts": 1774470240000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 311984.09, "quote_volume": 59588.96119, "trades": 231, "taker_buy_volume": 222256.36, "taker_buy_quote": 42450.96476}, {"ts": 1774470300000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470360000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 593.12, "quote_volume": 112.6928, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470420000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470480000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 85756.47, "quote_volume": 16293.7293, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470540000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 900.33, "quote_volume": 171.0627, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470600000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 551.39, "quote_volume": 105.31549, "trades": 2, "taker_buy_volume": 551.39, "taker_buy_quote": 105.31549}, {"ts": 1774470660000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470720000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 38.88, "quote_volume": 7.3872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470780000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 26.28, "quote_volume": 5.01948, "trades": 1, "taker_buy_volume": 26.28, "taker_buy_quote": 5.01948}, {"ts": 1774470840000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774470900000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 384.48, "quote_volume": 73.43568, "trades": 1, "taker_buy_volume": 384.48, "taker_buy_quote": 73.43568}, {"ts": 1774470960000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471020000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 1122.14, "quote_volume": 214.21271, "trades": 3, "taker_buy_volume": 1006.11, "taker_buy_quote": 192.16701}, {"ts": 1774471080000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 1519.59, "quote_volume": 288.7221, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471140000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471200000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 145.35, "quote_volume": 27.6165, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471260000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471320000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 8.9, "quote_volume": 1.6999, "trades": 1, "taker_buy_volume": 8.9, "taker_buy_quote": 1.6999}, {"ts": 1774471380000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 78.53, "quote_volume": 14.99923, "trades": 1, "taker_buy_volume": 78.53, "taker_buy_quote": 14.99923}, {"ts": 1774471440000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 8.83, "quote_volume": 1.6777, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471500000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471560000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471620000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471680000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 82027.39, "quote_volume": 15667.10712, "trades": 69, "taker_buy_volume": 81903.02, "taker_buy_quote": 15643.47682}, {"ts": 1774471740000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 9451.88, "quote_volume": 1805.30908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471800000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471860000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471920000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774471980000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 2617.7, "quote_volume": 502.5984, "trades": 1, "taker_buy_volume": 2617.7, "taker_buy_quote": 502.5984}, {"ts": 1774472040000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472100000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 26.25, "quote_volume": 5.01375, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472160000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472220000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472280000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472340000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472400000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 80.96, "quote_volume": 15.46336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472460000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 950.24, "quote_volume": 182.44608, "trades": 1, "taker_buy_volume": 950.24, "taker_buy_quote": 182.44608}, {"ts": 1774472520000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 2478.45, "quote_volume": 473.6474, "trades": 7, "taker_buy_volume": 263.45, "taker_buy_quote": 50.5824}, {"ts": 1774472580000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 400.52, "quote_volume": 76.89984, "trades": 2, "taker_buy_volume": 400.52, "taker_buy_quote": 76.89984}, {"ts": 1774472640000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 241.2, "quote_volume": 46.3104, "trades": 1, "taker_buy_volume": 241.2, "taker_buy_quote": 46.3104}, {"ts": 1774472700000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472760000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 5075.15, "quote_volume": 969.7444, "trades": 3, "taker_buy_volume": 390.75, "taker_buy_quote": 75.024}, {"ts": 1774472820000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 846.29, "quote_volume": 162.48768, "trades": 2, "taker_buy_volume": 846.29, "taker_buy_quote": 162.48768}, {"ts": 1774472880000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 645.23, "quote_volume": 123.23893, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774472940000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 104761.61, "quote_volume": 20115.59567, "trades": 86, "taker_buy_volume": 95307.51, "taker_buy_quote": 18300.40847}, {"ts": 1774473000000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 10573.59, "quote_volume": 2040.70287, "trades": 8, "taker_buy_volume": 10573.59, "taker_buy_quote": 2040.70287}, {"ts": 1774473060000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 31874.56, "quote_volume": 6119.91552, "trades": 16, "taker_buy_volume": 212.02, "taker_buy_quote": 40.70784}, {"ts": 1774473120000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 5636.33, "quote_volume": 1082.17536, "trades": 4, "taker_buy_volume": 5636.33, "taker_buy_quote": 1082.17536}, {"ts": 1774473180000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774473240000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 427.68, "quote_volume": 82.11456, "trades": 3, "taker_buy_volume": 427.68, "taker_buy_quote": 82.11456}, {"ts": 1774473300000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 173.12, "quote_volume": 33.23904, "trades": 1, "taker_buy_volume": 173.12, "taker_buy_quote": 33.23904}, {"ts": 1774473360000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 237.5, "quote_volume": 45.6, "trades": 1, "taker_buy_volume": 237.5, "taker_buy_quote": 45.6}, {"ts": 1774473420000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 143339.48, "quote_volume": 27378.07105, "trades": 74, "taker_buy_volume": 35305.46, "taker_buy_quote": 6743.57323}, {"ts": 1774473480000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 188.63, "quote_volume": 36.21696, "trades": 1, "taker_buy_volume": 188.63, "taker_buy_quote": 36.21696}, {"ts": 1774473540000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 96.08, "quote_volume": 18.44736, "trades": 1, "taker_buy_volume": 96.08, "taker_buy_quote": 18.44736}, {"ts": 1774473600000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 403.73, "quote_volume": 77.51616, "trades": 2, "taker_buy_volume": 403.73, "taker_buy_quote": 77.51616}, {"ts": 1774473660000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 195.07, "quote_volume": 37.45344, "trades": 1, "taker_buy_volume": 195.07, "taker_buy_quote": 37.45344}, {"ts": 1774473720000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 222.36, "quote_volume": 42.69312, "trades": 1, "taker_buy_volume": 222.36, "taker_buy_quote": 42.69312}, {"ts": 1774473780000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 170.67, "quote_volume": 32.76864, "trades": 1, "taker_buy_volume": 170.67, "taker_buy_quote": 32.76864}, {"ts": 1774473840000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 230.17, "quote_volume": 44.19264, "trades": 1, "taker_buy_volume": 230.17, "taker_buy_quote": 44.19264}, {"ts": 1774473900000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 45584.7, "quote_volume": 8706.427, "trades": 29, "taker_buy_volume": 167.87, "taker_buy_quote": 32.06317}, {"ts": 1774473960000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474020000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 227.79, "quote_volume": 43.50789, "trades": 1, "taker_buy_volume": 227.79, "taker_buy_quote": 43.50789}, {"ts": 1774474080000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 362.98, "quote_volume": 69.32918, "trades": 2, "taker_buy_volume": 362.98, "taker_buy_quote": 69.32918}, {"ts": 1774474140000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474200000, "open": 0.19, "high": 0.192, "low": 0.19, "close": 0.192, "volume": 39041.65, "quote_volume": 7457.1535, "trades": 38, "taker_buy_volume": 38977.64, "taker_buy_quote": 7444.9916}, {"ts": 1774474260000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 35660.81, "quote_volume": 6815.91381, "trades": 11, "taker_buy_volume": 4699.1, "taker_buy_quote": 902.2272}, {"ts": 1774474320000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 91889.75, "quote_volume": 17550.94225, "trades": 60, "taker_buy_volume": 46542.09, "taker_buy_quote": 8889.53919}, {"ts": 1774474380000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 53852.07, "quote_volume": 10285.74537, "trades": 51, "taker_buy_volume": 50728.88, "taker_buy_quote": 9689.21608}, {"ts": 1774474440000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 3906.08, "quote_volume": 746.06128, "trades": 32, "taker_buy_volume": 462.47, "taker_buy_quote": 88.33177}, {"ts": 1774474500000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 17550.5, "quote_volume": 3352.1455, "trades": 33, "taker_buy_volume": 17550.5, "taker_buy_quote": 3352.1455}, {"ts": 1774474560000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474620000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 754.14, "quote_volume": 144.06189, "trades": 2, "taker_buy_volume": 21.15, "taker_buy_quote": 4.0608}, {"ts": 1774474680000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474740000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 5.71, "quote_volume": 1.09632, "trades": 1, "taker_buy_volume": 5.71, "taker_buy_quote": 1.09632}, {"ts": 1774474800000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 62028.0, "quote_volume": 11847.348, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474860000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 1398.73, "quote_volume": 267.15743, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474920000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 26.17, "quote_volume": 4.99847, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774474980000, "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 1764.99, "quote_volume": 338.76808, "trades": 3, "taker_buy_volume": 1654.99, "taker_buy_quote": 317.75808}, {"ts": 1774475040000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 10482.22, "quote_volume": 2012.58624, "trades": 6, "taker_buy_volume": 10482.22, "taker_buy_quote": 2012.58624}, {"ts": 1774475100000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475160000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475220000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475280000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475340000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475400000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 53.0, "quote_volume": 10.123, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475460000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475520000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475580000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475640000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 61.93, "quote_volume": 11.89056, "trades": 1, "taker_buy_volume": 61.93, "taker_buy_quote": 11.89056}, {"ts": 1774475700000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475760000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 7.81, "quote_volume": 1.49171, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475820000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 73.9, "quote_volume": 14.1888, "trades": 2, "taker_buy_volume": 73.9, "taker_buy_quote": 14.1888}, {"ts": 1774475880000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774475940000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476000000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 4139.47, "quote_volume": 790.69934, "trades": 3, "taker_buy_volume": 60.57, "taker_buy_quote": 11.62944}, {"ts": 1774476060000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 4640.66, "quote_volume": 891.00672, "trades": 3, "taker_buy_volume": 4640.66, "taker_buy_quote": 891.00672}, {"ts": 1774476120000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 61353.2, "quote_volume": 11779.835, "trades": 32, "taker_buy_volume": 61353.2, "taker_buy_quote": 11779.835}, {"ts": 1774476180000, "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476240000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 27.33, "quote_volume": 5.2633, "trades": 2, "taker_buy_volume": 15.94, "taker_buy_quote": 3.07642}, {"ts": 1774476300000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 27105.7, "quote_volume": 5204.2944, "trades": 18, "taker_buy_volume": 3275.02, "taker_buy_quote": 628.80384}, {"ts": 1774476360000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 246.85, "quote_volume": 47.16075, "trades": 2, "taker_buy_volume": 12.4, "taker_buy_quote": 2.3808}, {"ts": 1774476420000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476480000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476540000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 9.54, "quote_volume": 1.83168, "trades": 1, "taker_buy_volume": 9.54, "taker_buy_quote": 1.83168}, {"ts": 1774476600000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476660000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 7.39, "quote_volume": 1.41888, "trades": 1, "taker_buy_volume": 7.39, "taker_buy_quote": 1.41888}, {"ts": 1774476720000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 6.33, "quote_volume": 1.21536, "trades": 1, "taker_buy_volume": 6.33, "taker_buy_quote": 1.21536}, {"ts": 1774476780000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476840000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 5.72, "quote_volume": 1.09824, "trades": 1, "taker_buy_volume": 5.72, "taker_buy_quote": 1.09824}, {"ts": 1774476900000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774476960000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 174.04, "quote_volume": 33.41568, "trades": 1, "taker_buy_volume": 174.04, "taker_buy_quote": 33.41568}, {"ts": 1774477020000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477080000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 319.58, "quote_volume": 61.35936, "trades": 1, "taker_buy_volume": 319.58, "taker_buy_quote": 61.35936}, {"ts": 1774477140000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477200000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 4694.4, "quote_volume": 896.6304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477260000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477320000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477380000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477440000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477500000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477560000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477620000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 48.16, "quote_volume": 9.19856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477680000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477740000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477800000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774477860000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 32467.34, "quote_volume": 6233.72928, "trades": 42, "taker_buy_volume": 17947.94, "taker_buy_quote": 3446.00448}, {"ts": 1774477920000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 94567.97, "quote_volume": 18157.05024, "trades": 92, "taker_buy_volume": 26396.92, "taker_buy_quote": 5068.20864}, {"ts": 1774477980000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478040000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 10520.64, "quote_volume": 2019.96288, "trades": 16, "taker_buy_volume": 10492.19, "taker_buy_quote": 2014.50048}, {"ts": 1774478100000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 140826.4, "quote_volume": 27127.37346, "trades": 50, "taker_buy_volume": 137344.42, "taker_buy_quote": 26458.8333}, {"ts": 1774478160000, "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 14373.24, "quote_volume": 2759.89109, "trades": 31, "taker_buy_volume": 482.09, "taker_buy_quote": 92.79029}, {"ts": 1774478220000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478280000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 62168.0, "quote_volume": 11936.256, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478340000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478400000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 826.62, "quote_volume": 158.71104, "trades": 2, "taker_buy_volume": 826.62, "taker_buy_quote": 158.71104}, {"ts": 1774478460000, "open": 0.191, "high": 0.193, "low": 0.191, "close": 0.193, "volume": 66362.5, "quote_volume": 12742.62971, "trades": 51, "taker_buy_volume": 41034.08, "taker_buy_quote": 7879.96001}, {"ts": 1774478520000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 53846.28, "quote_volume": 10338.48576, "trades": 59, "taker_buy_volume": 27001.59, "taker_buy_quote": 5184.30528}, {"ts": 1774478580000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 153.73, "quote_volume": 29.36243, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478640000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 57.86, "quote_volume": 11.10912, "trades": 1, "taker_buy_volume": 57.86, "taker_buy_quote": 11.10912}, {"ts": 1774478700000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 57.45, "quote_volume": 11.0304, "trades": 1, "taker_buy_volume": 57.45, "taker_buy_quote": 11.0304}, {"ts": 1774478760000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478820000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 125.0, "quote_volume": 23.875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774478880000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 579.11, "quote_volume": 110.66232, "trades": 2, "taker_buy_volume": 52.31, "taker_buy_quote": 10.04352}, {"ts": 1774478940000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479000000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479060000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479120000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479180000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 1003.3, "quote_volume": 192.6336, "trades": 2, "taker_buy_volume": 1003.3, "taker_buy_quote": 192.6336}, {"ts": 1774479240000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479300000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479360000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479420000, "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 9854.25, "quote_volume": 1891.98884, "trades": 8, "taker_buy_volume": 9827.09, "taker_buy_quote": 1886.80128}, {"ts": 1774479480000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479540000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 163.93, "quote_volume": 31.31063, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479600000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 118.64, "quote_volume": 22.66024, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774479660000, "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 23.55, "quote_volume": 4.5216, "trades": 1, "taker_buy_volume": 23.55, "taker_buy_quote": 4.5216}, {"ts": 1774479720000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 123899.72, "quote_volume": 23664.84652, "trades": 120, "taker_buy_volume": 63823.79, "taker_buy_quote": 12190.34389}, {"ts": 1774479780000, "open": 0.192, "high": 0.192, "low": 0.19, "close": 0.19, "volume": 41825.6, "quote_volume": 7988.56753, "trades": 26, "taker_buy_volume": 28.56, "taker_buy_quote": 5.47567}, {"ts": 1774479840000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 18.3, "quote_volume": 3.4953, "trades": 1, "taker_buy_volume": 18.3, "taker_buy_quote": 3.4953}, {"ts": 1774479900000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 16.01, "quote_volume": 3.05791, "trades": 1, "taker_buy_volume": 16.01, "taker_buy_quote": 3.05791}, {"ts": 1774479960000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 14.09, "quote_volume": 2.69119, "trades": 1, "taker_buy_volume": 14.09, "taker_buy_quote": 2.69119}, {"ts": 1774480020000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 12.4, "quote_volume": 2.3684, "trades": 1, "taker_buy_volume": 12.4, "taker_buy_quote": 2.3684}, {"ts": 1774480080000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480140000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 10.91, "quote_volume": 2.08381, "trades": 1, "taker_buy_volume": 10.91, "taker_buy_quote": 2.08381}, {"ts": 1774480200000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 9.6, "quote_volume": 1.8336, "trades": 1, "taker_buy_volume": 9.6, "taker_buy_quote": 1.8336}, {"ts": 1774480260000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 8.45, "quote_volume": 1.61395, "trades": 1, "taker_buy_volume": 8.45, "taker_buy_quote": 1.61395}, {"ts": 1774480320000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 7.44, "quote_volume": 1.42104, "trades": 2, "taker_buy_volume": 7.44, "taker_buy_quote": 1.42104}, {"ts": 1774480380000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 48.06, "quote_volume": 9.13794, "trades": 2, "taker_buy_volume": 6.54, "taker_buy_quote": 1.24914}, {"ts": 1774480440000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480500000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 5.79, "quote_volume": 1.10589, "trades": 1, "taker_buy_volume": 5.79, "taker_buy_quote": 1.10589}, {"ts": 1774480560000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480620000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480680000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480740000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 523.56, "quote_volume": 99.99996, "trades": 1, "taker_buy_volume": 523.56, "taker_buy_quote": 99.99996}, {"ts": 1774480800000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480860000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480920000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774480980000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481040000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481100000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481160000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481220000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 77.6, "quote_volume": 14.8216, "trades": 1, "taker_buy_volume": 77.6, "taker_buy_quote": 14.8216}, {"ts": 1774481280000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 2753.17, "quote_volume": 523.1023, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481340000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 554.8, "quote_volume": 105.412, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481400000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 65007.31, "quote_volume": 12351.3889, "trades": 69, "taker_buy_volume": 3156.95, "taker_buy_quote": 599.8205}, {"ts": 1774481460000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 71581.94, "quote_volume": 13600.5686, "trades": 86, "taker_buy_volume": 68212.23, "taker_buy_quote": 12960.3237}, {"ts": 1774481520000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 203552.91, "quote_volume": 38675.0529, "trades": 107, "taker_buy_volume": 89529.65, "taker_buy_quote": 17010.6335}, {"ts": 1774481580000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1879.62, "quote_volume": 355.24818, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481640000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481700000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 90034.49, "quote_volume": 17016.93715, "trades": 28, "taker_buy_volume": 418.54, "taker_buy_quote": 79.5226}, {"ts": 1774481760000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 57.39, "quote_volume": 10.84671, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774481820000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 363.03, "quote_volume": 68.9757, "trades": 1, "taker_buy_volume": 363.03, "taker_buy_quote": 68.9757}, {"ts": 1774481880000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 260.64, "quote_volume": 49.5216, "trades": 1, "taker_buy_volume": 260.64, "taker_buy_quote": 49.5216}, {"ts": 1774481940000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 921.0, "quote_volume": 174.069, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482000000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 6564.57, "quote_volume": 1240.70373, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482060000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482120000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1971.55, "quote_volume": 372.62295, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482180000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482240000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 3806.28, "quote_volume": 719.38692, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482300000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 2050.99, "quote_volume": 387.63711, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482360000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 418.95, "quote_volume": 79.39324, "trades": 3, "taker_buy_volume": 211.69, "taker_buy_quote": 40.2211}, {"ts": 1774482420000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482480000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 473.68, "quote_volume": 89.9992, "trades": 2, "taker_buy_volume": 473.68, "taker_buy_quote": 89.9992}, {"ts": 1774482540000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482600000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 209461.99, "quote_volume": 39797.7781, "trades": 202, "taker_buy_volume": 158650.01, "taker_buy_quote": 30143.5019}, {"ts": 1774482660000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774482720000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 130134.53, "quote_volume": 24725.5607, "trades": 165, "taker_buy_volume": 87025.99, "taker_buy_quote": 16534.9381}, {"ts": 1774482780000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 20851.03, "quote_volume": 3955.4024, "trades": 31, "taker_buy_volume": 14557.73, "taker_buy_quote": 2765.9687}, {"ts": 1774482840000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 136690.44, "quote_volume": 25971.1836, "trades": 92, "taker_buy_volume": 88605.76, "taker_buy_quote": 16835.0944}, {"ts": 1774482900000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 26402.09, "quote_volume": 5016.3971, "trades": 23, "taker_buy_volume": 26402.09, "taker_buy_quote": 5016.3971}, {"ts": 1774482960000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 67492.5, "quote_volume": 12823.575, "trades": 43, "taker_buy_volume": 39472.65, "taker_buy_quote": 7499.8035}, {"ts": 1774483020000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483080000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 5.29, "quote_volume": 0.99981, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483140000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483200000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 56684.9, "quote_volume": 10771.60855, "trades": 33, "taker_buy_volume": 56573.64, "taker_buy_quote": 10750.46915}, {"ts": 1774483260000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483320000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483380000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 70459.19, "quote_volume": 13457.70529, "trades": 16, "taker_buy_volume": 70459.19, "taker_buy_quote": 13457.70529}, {"ts": 1774483440000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 85645.05, "quote_volume": 16272.5595, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483500000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483560000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 11.17, "quote_volume": 2.1223, "trades": 1, "taker_buy_volume": 11.17, "taker_buy_quote": 2.1223}, {"ts": 1774483620000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483680000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 12.48, "quote_volume": 2.3712, "trades": 1, "taker_buy_volume": 12.48, "taker_buy_quote": 2.3712}, {"ts": 1774483740000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 390.0, "quote_volume": 73.71, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483800000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 92.63, "quote_volume": 17.51678, "trades": 2, "taker_buy_volume": 9.71, "taker_buy_quote": 1.8449}, {"ts": 1774483860000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 8.49, "quote_volume": 1.6131, "trades": 1, "taker_buy_volume": 8.49, "taker_buy_quote": 1.6131}, {"ts": 1774483920000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774483980000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 7.47, "quote_volume": 1.4193, "trades": 1, "taker_buy_volume": 7.47, "taker_buy_quote": 1.4193}, {"ts": 1774484040000, "open": 0.19, "high": 0.19, "low": 0.188, "close": 0.189, "volume": 184123.12, "quote_volume": 34805.15965, "trades": 124, "taker_buy_volume": 85221.51, "taker_buy_quote": 16122.77731}, {"ts": 1774484100000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484160000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484220000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 6965.94, "quote_volume": 1316.56266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484280000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 369.76, "quote_volume": 69.88464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484340000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484400000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484460000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484520000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484580000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484640000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 5710.38, "quote_volume": 1084.9722, "trades": 8, "taker_buy_volume": 5710.38, "taker_buy_quote": 1084.9722}, {"ts": 1774484700000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 500.0, "quote_volume": 94.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484760000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 9.38, "quote_volume": 1.77282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484820000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484880000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774484940000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485000000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1217.16, "quote_volume": 230.04324, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485060000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 149.27, "quote_volume": 28.21203, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485120000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485180000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485240000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485300000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485360000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 130073.6, "quote_volume": 24713.984, "trades": 111, "taker_buy_volume": 75536.66, "taker_buy_quote": 14351.9654}, {"ts": 1774485420000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 331.45, "quote_volume": 62.9755, "trades": 1, "taker_buy_volume": 331.45, "taker_buy_quote": 62.9755}, {"ts": 1774485480000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 600.7, "quote_volume": 113.5323, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485540000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 213.7, "quote_volume": 40.603, "trades": 1, "taker_buy_volume": 213.7, "taker_buy_quote": 40.603}, {"ts": 1774485600000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485660000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 998.81, "quote_volume": 189.7739, "trades": 1, "taker_buy_volume": 998.81, "taker_buy_quote": 189.7739}, {"ts": 1774485720000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485780000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 16.47, "quote_volume": 3.1293, "trades": 1, "taker_buy_volume": 16.47, "taker_buy_quote": 3.1293}, {"ts": 1774485840000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485900000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774485960000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486020000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486080000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 4290.19, "quote_volume": 815.1361, "trades": 1, "taker_buy_volume": 4290.19, "taker_buy_quote": 815.1361}, {"ts": 1774486140000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 5533.67, "quote_volume": 1045.86363, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486200000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 254.24, "quote_volume": 48.05136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486260000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486320000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 56016.96, "quote_volume": 10587.20544, "trades": 116, "taker_buy_volume": 30310.06, "taker_buy_quote": 5728.60134}, {"ts": 1774486380000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 490.79, "quote_volume": 93.2501, "trades": 2, "taker_buy_volume": 490.79, "taker_buy_quote": 93.2501}, {"ts": 1774486440000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486500000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 257.34, "quote_volume": 48.8946, "trades": 2, "taker_buy_volume": 257.34, "taker_buy_quote": 48.8946}, {"ts": 1774486560000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 88.0, "quote_volume": 16.632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486620000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486680000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486740000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1835.15, "quote_volume": 346.84335, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486800000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 47728.4, "quote_volume": 9068.396, "trades": 60, "taker_buy_volume": 34038.28, "taker_buy_quote": 6467.2732}, {"ts": 1774486860000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486920000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 277.81, "quote_volume": 52.50609, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774486980000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487040000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487100000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487160000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487220000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487280000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 82619.59, "quote_volume": 15697.57242, "trades": 59, "taker_buy_volume": 33412.84, "taker_buy_quote": 6348.4396}, {"ts": 1774487340000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 15.63, "quote_volume": 2.9697, "trades": 1, "taker_buy_volume": 15.63, "taker_buy_quote": 2.9697}, {"ts": 1774487400000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 596.3, "quote_volume": 112.7007, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487460000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 570.46, "quote_volume": 107.81694, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487520000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 326.01, "quote_volume": 61.62443, "trades": 2, "taker_buy_volume": 8.54, "taker_buy_quote": 1.6226}, {"ts": 1774487580000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487640000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774487700000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 187.54, "quote_volume": 35.6326, "trades": 2, "taker_buy_volume": 187.54, "taker_buy_quote": 35.6326}, {"ts": 1774487760000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 7.2, "quote_volume": 1.368, "trades": 1, "taker_buy_volume": 7.2, "taker_buy_quote": 1.368}, {"ts": 1774487820000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 10.53, "quote_volume": 2.0007, "trades": 1, "taker_buy_volume": 10.53, "taker_buy_quote": 2.0007}, {"ts": 1774487880000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 22.42, "quote_volume": 4.2598, "trades": 1, "taker_buy_volume": 22.42, "taker_buy_quote": 4.2598}, {"ts": 1774487940000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488000000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 52.63, "quote_volume": 9.9997, "trades": 1, "taker_buy_volume": 52.63, "taker_buy_quote": 9.9997}, {"ts": 1774488060000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488120000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488180000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488240000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488300000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 21052.8, "quote_volume": 4000.032, "trades": 9, "taker_buy_volume": 21052.8, "taker_buy_quote": 4000.032}, {"ts": 1774488360000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 50376.82, "quote_volume": 9571.5958, "trades": 33, "taker_buy_volume": 50376.82, "taker_buy_quote": 9571.5958}, {"ts": 1774488420000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 114.84, "quote_volume": 21.8196, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488480000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488540000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488600000, "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 100.65, "quote_volume": 19.13222, "trades": 3, "taker_buy_volume": 8.72, "taker_buy_quote": 1.66552}, {"ts": 1774488660000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488720000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488780000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488840000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 10.16, "quote_volume": 1.94056, "trades": 1, "taker_buy_volume": 10.16, "taker_buy_quote": 1.94056}, {"ts": 1774488900000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774488960000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 40317.01, "quote_volume": 7700.54891, "trades": 114, "taker_buy_volume": 40317.01, "taker_buy_quote": 7700.54891}, {"ts": 1774489020000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489080000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489140000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 11251.84, "quote_volume": 2149.10144, "trades": 13, "taker_buy_volume": 11251.84, "taker_buy_quote": 2149.10144}, {"ts": 1774489200000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 9350.45, "quote_volume": 1785.93595, "trades": 30, "taker_buy_volume": 9350.45, "taker_buy_quote": 1785.93595}, {"ts": 1774489260000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489320000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 6.95, "quote_volume": 1.3205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489380000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489440000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 399.6, "quote_volume": 75.924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489500000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489560000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489620000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489680000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489740000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489800000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 52.49, "quote_volume": 9.9731, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489860000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774489920000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 58701.54, "quote_volume": 11153.2926, "trades": 109, "taker_buy_volume": 24600.95, "taker_buy_quote": 4674.1805}, {"ts": 1774489980000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 41318.07, "quote_volume": 7850.4333, "trades": 40, "taker_buy_volume": 17908.41, "taker_buy_quote": 3402.5979}, {"ts": 1774490040000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 29840.47, "quote_volume": 5669.6893, "trades": 45, "taker_buy_volume": 29840.47, "taker_buy_quote": 5669.6893}, {"ts": 1774490100000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490160000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 111.5, "quote_volume": 21.0735, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490220000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490280000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 6.45, "quote_volume": 1.2255, "trades": 1, "taker_buy_volume": 6.45, "taker_buy_quote": 1.2255}, {"ts": 1774490340000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490400000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490460000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 51177.16, "quote_volume": 9723.6604, "trades": 80, "taker_buy_volume": 51177.16, "taker_buy_quote": 9723.6604}, {"ts": 1774490520000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 17747.5, "quote_volume": 3372.025, "trades": 21, "taker_buy_volume": 17747.5, "taker_buy_quote": 3372.025}, {"ts": 1774490580000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 23.67, "quote_volume": 4.4973, "trades": 1, "taker_buy_volume": 23.67, "taker_buy_quote": 4.4973}, {"ts": 1774490640000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774490700000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 20.83, "quote_volume": 3.9577, "trades": 1, "taker_buy_volume": 20.83, "taker_buy_quote": 3.9577}, {"ts": 1774490760000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 18.33, "quote_volume": 3.4827, "trades": 1, "taker_buy_volume": 18.33, "taker_buy_quote": 3.4827}, {"ts": 1774490820000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 22.69, "quote_volume": 4.3111, "trades": 2, "taker_buy_volume": 22.69, "taker_buy_quote": 4.3111}, {"ts": 1774490880000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 932.6, "quote_volume": 176.27559, "trades": 2, "taker_buy_volume": 14.19, "taker_buy_quote": 2.6961}, {"ts": 1774490940000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 12.49, "quote_volume": 2.3731, "trades": 1, "taker_buy_volume": 12.49, "taker_buy_quote": 2.3731}, {"ts": 1774491000000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491060000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491120000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491180000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 107.56, "quote_volume": 20.33734, "trades": 2, "taker_buy_volume": 8.5, "taker_buy_quote": 1.615}, {"ts": 1774491240000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 119.52, "quote_volume": 22.5968, "trades": 2, "taker_buy_volume": 7.52, "taker_buy_quote": 1.4288}, {"ts": 1774491300000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 31845.91, "quote_volume": 6018.87699, "trades": 60, "taker_buy_volume": 1896.8, "taker_buy_quote": 358.4952}, {"ts": 1774491360000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1212.72, "quote_volume": 229.20408, "trades": 1, "taker_buy_volume": 1212.72, "taker_buy_quote": 229.20408}, {"ts": 1774491420000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 49270.45, "quote_volume": 9311.42362, "trades": 87, "taker_buy_volume": 43488.21, "taker_buy_quote": 8219.27169}, {"ts": 1774491480000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491540000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491600000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491660000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491720000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 36145.05, "quote_volume": 6831.41445, "trades": 43, "taker_buy_volume": 36145.05, "taker_buy_quote": 6831.41445}, {"ts": 1774491780000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 46.47, "quote_volume": 8.78283, "trades": 1, "taker_buy_volume": 46.47, "taker_buy_quote": 8.78283}, {"ts": 1774491840000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774491900000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 28039.59, "quote_volume": 5299.68251, "trades": 20, "taker_buy_volume": 27039.59, "taker_buy_quote": 5110.68251}, {"ts": 1774491960000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492020000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 47984.03, "quote_volume": 9068.98167, "trades": 57, "taker_buy_volume": 8984.96, "taker_buy_quote": 1698.15744}, {"ts": 1774492080000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492140000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492200000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492260000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492320000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492380000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 2419.71, "quote_volume": 457.32519, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492440000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 34.87, "quote_volume": 6.59043, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492500000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 212.7, "quote_volume": 40.2003, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492560000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492620000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 141851.03, "quote_volume": 26809.84467, "trades": 105, "taker_buy_volume": 45789.32, "taker_buy_quote": 8654.18148}, {"ts": 1774492680000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 3073.19, "quote_volume": 583.9061, "trades": 1, "taker_buy_volume": 3073.19, "taker_buy_quote": 583.9061}, {"ts": 1774492740000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 89644.38, "quote_volume": 16950.76272, "trades": 36, "taker_buy_volume": 47866.41, "taker_buy_quote": 9054.72639}, {"ts": 1774492800000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 284.89, "quote_volume": 53.84421, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774492860000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 565.94, "quote_volume": 107.24577, "trades": 2, "taker_buy_volume": 283.11, "taker_buy_quote": 53.7909}, {"ts": 1774492920000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 784.9, "quote_volume": 149.131, "trades": 2, "taker_buy_volume": 784.9, "taker_buy_quote": 149.131}, {"ts": 1774492980000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493040000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493100000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493160000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493220000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493280000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 615.43, "quote_volume": 116.9317, "trades": 1, "taker_buy_volume": 615.43, "taker_buy_quote": 116.9317}, {"ts": 1774493340000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493400000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 733.15, "quote_volume": 139.2985, "trades": 3, "taker_buy_volume": 733.15, "taker_buy_quote": 139.2985}, {"ts": 1774493460000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493520000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493580000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493640000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493700000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 400.0, "quote_volume": 75.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493760000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 10302.92, "quote_volume": 1957.5548, "trades": 30, "taker_buy_volume": 9996.84, "taker_buy_quote": 1899.3996}, {"ts": 1774493820000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493880000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774493940000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494000000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494060000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 30.44, "quote_volume": 5.81404, "trades": 2, "taker_buy_volume": 30.44, "taker_buy_quote": 5.81404}, {"ts": 1774494120000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 38651.68, "quote_volume": 7343.8192, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494180000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494240000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494300000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494360000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 2488.19, "quote_volume": 470.26791, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494420000, "open": 0.189, "high": 0.19, "low": 0.188, "close": 0.19, "volume": 61819.48, "quote_volume": 11678.45088, "trades": 38, "taker_buy_volume": 10237.62, "taker_buy_quote": 1934.93334}, {"ts": 1774494480000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 3020.3, "quote_volume": 573.857, "trades": 6, "taker_buy_volume": 3020.3, "taker_buy_quote": 573.857}, {"ts": 1774494540000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494600000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494660000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494720000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494780000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494840000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 23.13, "quote_volume": 4.37157, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494900000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774494960000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 26735.02, "quote_volume": 5079.6538, "trades": 12, "taker_buy_volume": 26735.02, "taker_buy_quote": 5079.6538}, {"ts": 1774495020000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495080000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495140000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 265.67, "quote_volume": 50.4773, "trades": 1, "taker_buy_volume": 265.67, "taker_buy_quote": 50.4773}, {"ts": 1774495200000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495260000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495320000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 44247.14, "quote_volume": 8362.76989, "trades": 49, "taker_buy_volume": 60.43, "taker_buy_quote": 11.4817}, {"ts": 1774495380000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 81653.88, "quote_volume": 15444.11412, "trades": 62, "taker_buy_volume": 79633.98, "taker_buy_quote": 15062.35302}, {"ts": 1774495440000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495500000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495560000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 65243.22, "quote_volume": 12330.88849, "trades": 54, "taker_buy_volume": 10296.56, "taker_buy_quote": 1946.04984}, {"ts": 1774495620000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 104.61, "quote_volume": 19.8759, "trades": 1, "taker_buy_volume": 104.61, "taker_buy_quote": 19.8759}, {"ts": 1774495680000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495740000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495800000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495860000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495920000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774495980000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496040000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 5691.18, "quote_volume": 1075.64239, "trades": 10, "taker_buy_volume": 9.37, "taker_buy_quote": 1.7803}, {"ts": 1774496100000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496160000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496220000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496280000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496340000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496400000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 6.67, "quote_volume": 1.2673, "trades": 1, "taker_buy_volume": 6.67, "taker_buy_quote": 1.2673}, {"ts": 1774496460000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 1752.48, "quote_volume": 332.9712, "trades": 1, "taker_buy_volume": 1752.48, "taker_buy_quote": 332.9712}, {"ts": 1774496520000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496580000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496640000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 296.1, "quote_volume": 56.259, "trades": 1, "taker_buy_volume": 296.1, "taker_buy_quote": 56.259}, {"ts": 1774496700000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496760000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496820000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 74.06, "quote_volume": 13.99734, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496880000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774496940000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 266.85, "quote_volume": 50.43465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497000000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 120.77, "quote_volume": 22.9463, "trades": 2, "taker_buy_volume": 120.77, "taker_buy_quote": 22.9463}, {"ts": 1774497060000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497120000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497180000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497240000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 163963.87, "quote_volume": 31153.1353, "trades": 97, "taker_buy_volume": 71081.66, "taker_buy_quote": 13505.5154}, {"ts": 1774497300000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 117601.33, "quote_volume": 22344.2527, "trades": 201, "taker_buy_volume": 23201.68, "taker_buy_quote": 4408.3192}, {"ts": 1774497360000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497420000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 20157.91, "quote_volume": 3830.0029, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497480000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497540000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497600000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497660000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 234654.51, "quote_volume": 44584.3569, "trades": 275, "taker_buy_volume": 111756.2, "taker_buy_quote": 21233.678}, {"ts": 1774497720000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 14820.48, "quote_volume": 2815.8912, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774497780000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 17226.77, "quote_volume": 3273.22751, "trades": 61, "taker_buy_volume": 141.21, "taker_buy_quote": 26.97111}, {"ts": 1774497840000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 62386.94, "quote_volume": 11853.5186, "trades": 28, "taker_buy_volume": 7599.22, "taker_buy_quote": 1443.8518}, {"ts": 1774497900000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 87.57, "quote_volume": 16.72587, "trades": 1, "taker_buy_volume": 87.57, "taker_buy_quote": 16.72587}, {"ts": 1774497960000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 15537.89, "quote_volume": 2952.1991, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498020000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 266.25, "quote_volume": 50.85375, "trades": 3, "taker_buy_volume": 266.25, "taker_buy_quote": 50.85375}, {"ts": 1774498080000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 212.92, "quote_volume": 40.46877, "trades": 2, "taker_buy_volume": 13.97, "taker_buy_quote": 2.66827}, {"ts": 1774498140000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 12.36, "quote_volume": 2.36076, "trades": 1, "taker_buy_volume": 12.36, "taker_buy_quote": 2.36076}, {"ts": 1774498200000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 10.81, "quote_volume": 2.06471, "trades": 1, "taker_buy_volume": 10.81, "taker_buy_quote": 2.06471}, {"ts": 1774498260000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 9.51, "quote_volume": 1.81641, "trades": 1, "taker_buy_volume": 9.51, "taker_buy_quote": 1.81641}, {"ts": 1774498320000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 1000.0, "quote_volume": 191.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 191.0}, {"ts": 1774498380000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498440000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 1000.0, "quote_volume": 191.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 191.0}, {"ts": 1774498500000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498560000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 5.7, "quote_volume": 1.0887, "trades": 1, "taker_buy_volume": 5.7, "taker_buy_quote": 1.0887}, {"ts": 1774498620000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 15.42, "quote_volume": 2.9298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498680000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498740000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 52.56, "quote_volume": 10.03896, "trades": 1, "taker_buy_volume": 52.56, "taker_buy_quote": 10.03896}, {"ts": 1774498800000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 124.44, "quote_volume": 23.6436, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498860000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 254.71, "quote_volume": 48.3949, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498920000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774498980000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499040000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499100000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 205.97, "quote_volume": 39.1343, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499160000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499220000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499280000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499340000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499400000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499460000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499520000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 5496.34, "quote_volume": 1044.3046, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499580000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499640000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499700000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 2000.0, "quote_volume": 380.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499760000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499820000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499880000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774499940000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500000000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 324.85, "quote_volume": 61.7215, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500060000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 1762.56, "quote_volume": 334.8864, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500120000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500180000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 22921.97, "quote_volume": 4355.1743, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500240000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 9267.19, "quote_volume": 1760.7661, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500300000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500360000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500420000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 3141.36, "quote_volume": 599.99976, "trades": 2, "taker_buy_volume": 3141.36, "taker_buy_quote": 599.99976}, {"ts": 1774500480000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500540000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 75.72, "quote_volume": 14.46252, "trades": 1, "taker_buy_volume": 75.72, "taker_buy_quote": 14.46252}, {"ts": 1774500600000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500660000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 15706.8, "quote_volume": 2999.9988, "trades": 4, "taker_buy_volume": 15706.8, "taker_buy_quote": 2999.9988}, {"ts": 1774500720000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 11697.51, "quote_volume": 2232.9981, "trades": 3, "taker_buy_volume": 10471.2, "taker_buy_quote": 1999.9992}, {"ts": 1774500780000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 260.7, "quote_volume": 49.533, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500840000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 10672.89, "quote_volume": 2027.8491, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500900000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774500960000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774501020000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774501080000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 53.86, "quote_volume": 10.2334, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774501140000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774501200000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 240.42, "quote_volume": 45.71672, "trades": 2, "taker_buy_volume": 36.92, "taker_buy_quote": 7.05172}, {"ts": 1774501260000, "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 1032.46, "quote_volume": 196.19986, "trades": 2, "taker_buy_volume": 32.46, "taker_buy_quote": 6.19986}, {"ts": 1774501320000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 28.55, "quote_volume": 5.45305, "trades": 1, "taker_buy_volume": 28.55, "taker_buy_quote": 5.45305}, {"ts": 1774501380000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 24.97, "quote_volume": 4.76927, "trades": 1, "taker_buy_volume": 24.97, "taker_buy_quote": 4.76927}, {"ts": 1774501440000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774501500000, "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 21.97, "quote_volume": 4.19627, "trades": 1, "taker_buy_volume": 21.97, "taker_buy_quote": 4.19627}, {"ts": 1774501560000, "open": 0.191, "high": 0.191, "low": 0.189, "close": 0.189, "volume": 32893.6, "quote_volume": 6239.08228, "trades": 35, "taker_buy_volume": 19.34, "taker_buy_quote": 3.69394}, {"ts": 1774501620000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 20319.02, "quote_volume": 3860.6138, "trades": 5, "taker_buy_volume": 20319.02, "taker_buy_quote": 3860.6138}, {"ts": 1774501680000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 121946.25, "quote_volume": 23169.77256, "trades": 86, "taker_buy_volume": 121931.31, "taker_buy_quote": 23166.9489}, {"ts": 1774501740000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 71942.56, "quote_volume": 13669.0864, "trades": 41, "taker_buy_volume": 44186.7, "taker_buy_quote": 8395.473}, {"ts": 1774501800000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 11.64, "quote_volume": 2.2116, "trades": 1, "taker_buy_volume": 11.64, "taker_buy_quote": 2.2116}, {"ts": 1774501860000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774501920000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 579.1, "quote_volume": 109.46014, "trades": 2, "taker_buy_volume": 10.24, "taker_buy_quote": 1.9456}, {"ts": 1774501980000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 9.06, "quote_volume": 1.7214, "trades": 1, "taker_buy_volume": 9.06, "taker_buy_quote": 1.7214}, {"ts": 1774502040000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 7.93, "quote_volume": 1.5067, "trades": 1, "taker_buy_volume": 7.93, "taker_buy_quote": 1.5067}, {"ts": 1774502100000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 22.8, "quote_volume": 4.31618, "trades": 2, "taker_buy_volume": 6.98, "taker_buy_quote": 1.3262}, {"ts": 1774502160000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 14.96, "quote_volume": 2.8424, "trades": 2, "taker_buy_volume": 14.96, "taker_buy_quote": 2.8424}, {"ts": 1774502220000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502280000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 5.4, "quote_volume": 1.026, "trades": 1, "taker_buy_volume": 5.4, "taker_buy_quote": 1.026}, {"ts": 1774502340000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502400000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 81635.02, "quote_volume": 15510.6538, "trades": 22, "taker_buy_volume": 81601.74, "taker_buy_quote": 15504.3306}, {"ts": 1774502460000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 30738.7, "quote_volume": 5840.353, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502520000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502580000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502640000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 4377.13, "quote_volume": 827.39196, "trades": 8, "taker_buy_volume": 114.39, "taker_buy_quote": 21.7341}, {"ts": 1774502700000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502760000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502820000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774502880000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 30165.43, "quote_volume": 5731.4317, "trades": 76, "taker_buy_volume": 30165.43, "taker_buy_quote": 5731.4317}, {"ts": 1774502940000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 250567.65, "quote_volume": 47607.8535, "trades": 151, "taker_buy_volume": 110840.9, "taker_buy_quote": 21059.771}, {"ts": 1774503000000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 204.45, "quote_volume": 38.65688, "trades": 3, "taker_buy_volume": 15.83, "taker_buy_quote": 3.0077}, {"ts": 1774503060000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503120000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503180000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503240000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 123.88, "quote_volume": 23.5372, "trades": 1, "taker_buy_volume": 123.88, "taker_buy_quote": 23.5372}, {"ts": 1774503300000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 188295.36, "quote_volume": 35776.1184, "trades": 230, "taker_buy_volume": 188295.36, "taker_buy_quote": 35776.1184}, {"ts": 1774503360000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 147.1, "quote_volume": 27.8019, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503420000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503480000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503540000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503600000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503660000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 5100.89, "quote_volume": 968.5513, "trades": 16, "taker_buy_volume": 4483.09, "taker_buy_quote": 851.7871}, {"ts": 1774503720000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503780000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774503840000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 175947.57, "quote_volume": 33248.91313, "trades": 60, "taker_buy_volume": 16436.27, "taker_buy_quote": 3106.45503}, {"ts": 1774503900000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 32.46, "quote_volume": 6.13494, "trades": 1, "taker_buy_volume": 32.46, "taker_buy_quote": 6.13494}, {"ts": 1774503960000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 3502.48, "quote_volume": 658.46624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774504020000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 491.73, "quote_volume": 92.44524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774504080000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774504140000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774504200000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774504260000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 250834.92, "quote_volume": 47155.65996, "trades": 218, "taker_buy_volume": 146591.75, "taker_buy_quote": 27559.249}, {"ts": 1774504320000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 409746.17, "quote_volume": 77035.32281, "trades": 429, "taker_buy_volume": 251339.48, "taker_buy_quote": 47254.86509}, {"ts": 1774504380000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 680.67, "quote_volume": 128.55959, "trades": 10, "taker_buy_volume": 593.63, "taker_buy_quote": 112.19607}, {"ts": 1774504440000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1935.14, "quote_volume": 365.74146, "trades": 6, "taker_buy_volume": 1935.14, "taker_buy_quote": 365.74146}, {"ts": 1774504500000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 49911.52, "quote_volume": 9383.36576, "trades": 32, "taker_buy_volume": 46185.58, "taker_buy_quote": 8682.88904}, {"ts": 1774504560000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774504620000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774504680000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774504740000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774504800000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 58.91, "quote_volume": 11.13399, "trades": 2, "taker_buy_volume": 58.91, "taker_buy_quote": 11.13399}, {"ts": 1774504860000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 129.24, "quote_volume": 24.32903, "trades": 2, "taker_buy_volume": 31.91, "taker_buy_quote": 6.03099}, {"ts": 1774504920000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774504980000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774505040000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 466.87, "quote_volume": 88.1872, "trades": 2, "taker_buy_volume": 415.64, "taker_buy_quote": 78.55596}, {"ts": 1774505100000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 85.24, "quote_volume": 16.02512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774505160000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 612.64, "quote_volume": 115.17632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774505220000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774505280000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 110.8, "quote_volume": 20.8304, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774505340000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 104.61, "quote_volume": 19.66668, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774505400000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 141.23, "quote_volume": 26.69247, "trades": 1, "taker_buy_volume": 141.23, "taker_buy_quote": 26.69247}, {"ts": 1774505460000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774505520000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774505580000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774505640000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774505700000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 72981.04, "quote_volume": 13793.41656, "trades": 46, "taker_buy_volume": 45757.91, "taker_buy_quote": 8648.24499}, {"ts": 1774505760000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774505820000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 4221.17, "quote_volume": 797.80113, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774505880000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774505940000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774506000000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774506060000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 2881.32, "quote_volume": 545.54301, "trades": 3, "taker_buy_volume": 973.53, "taker_buy_quote": 184.9707}, {"ts": 1774506120000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 22279.97, "quote_volume": 4210.91433, "trades": 17, "taker_buy_volume": 52.77, "taker_buy_quote": 9.97353}, {"ts": 1774506180000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774506240000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774506300000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 81948.75, "quote_volume": 15406.34387, "trades": 48, "taker_buy_volume": 9735.44, "taker_buy_quote": 1830.26272}, {"ts": 1774506360000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 440.42, "quote_volume": 82.98938, "trades": 9, "taker_buy_volume": 190.42, "taker_buy_quote": 35.98938}, {"ts": 1774506420000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 8024.31, "quote_volume": 1508.57028, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774506480000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774506540000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 510.35, "quote_volume": 95.9458, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774506600000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1000.0, "quote_volume": 188.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774506660000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774506720000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1703.82, "quote_volume": 320.31816, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774506780000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 7155.37, "quote_volume": 1345.20956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774506840000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 1963.4, "quote_volume": 369.51675, "trades": 9, "taker_buy_volume": 397.55, "taker_buy_quote": 75.13695}, {"ts": 1774506900000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774506960000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 72138.14, "quote_volume": 13561.97032, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507020000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 137619.74, "quote_volume": 25873.66286, "trades": 30, "taker_buy_volume": 93084.89, "taker_buy_quote": 17501.11106}, {"ts": 1774507080000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507140000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507200000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 15489.49, "quote_volume": 2912.10553, "trades": 4, "taker_buy_volume": 81.41, "taker_buy_quote": 15.38649}, {"ts": 1774507260000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 310.77, "quote_volume": 58.73553, "trades": 5, "taker_buy_volume": 310.77, "taker_buy_quote": 58.73553}, {"ts": 1774507320000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507380000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 353.95, "quote_volume": 66.57967, "trades": 2, "taker_buy_volume": 37.07, "taker_buy_quote": 7.00623}, {"ts": 1774507440000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 500.0, "quote_volume": 94.5, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 94.5}, {"ts": 1774507500000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 9.36, "quote_volume": 1.76904, "trades": 1, "taker_buy_volume": 9.36, "taker_buy_quote": 1.76904}, {"ts": 1774507560000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 93.94, "quote_volume": 17.75466, "trades": 1, "taker_buy_volume": 93.94, "taker_buy_quote": 17.75466}, {"ts": 1774507620000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507680000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507740000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 78.67, "quote_volume": 14.86863, "trades": 1, "taker_buy_volume": 78.67, "taker_buy_quote": 14.86863}, {"ts": 1774507800000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507860000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 612.72, "quote_volume": 115.3071, "trades": 3, "taker_buy_volume": 115.74, "taker_buy_quote": 21.87486}, {"ts": 1774507920000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774507980000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 303.02, "quote_volume": 57.00483, "trades": 2, "taker_buy_volume": 37.07, "taker_buy_quote": 7.00623}, {"ts": 1774508040000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508100000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508160000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508220000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508280000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508340000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 47.93, "quote_volume": 9.04791, "trades": 2, "taker_buy_volume": 37.07, "taker_buy_quote": 7.00623}, {"ts": 1774508400000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 38.64, "quote_volume": 7.30296, "trades": 1, "taker_buy_volume": 38.64, "taker_buy_quote": 7.30296}, {"ts": 1774508460000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508520000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 34.0, "quote_volume": 6.426, "trades": 1, "taker_buy_volume": 34.0, "taker_buy_quote": 6.426}, {"ts": 1774508580000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 11151.62, "quote_volume": 2107.65618, "trades": 27, "taker_buy_volume": 11151.62, "taker_buy_quote": 2107.65618}, {"ts": 1774508640000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508700000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 67124.61, "quote_volume": 12686.55129, "trades": 36, "taker_buy_volume": 7414.47, "taker_buy_quote": 1401.33483}, {"ts": 1774508760000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 1222.96, "quote_volume": 231.42713, "trades": 6, "taker_buy_volume": 287.69, "taker_buy_quote": 54.6611}, {"ts": 1774508820000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 20359.79, "quote_volume": 3848.00031, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508880000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 44920.07, "quote_volume": 8489.89323, "trades": 56, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774508940000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509000000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 31875.21, "quote_volume": 6024.41469, "trades": 68, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509060000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 107253.51, "quote_volume": 20270.91339, "trades": 162, "taker_buy_volume": 46509.87, "taker_buy_quote": 8790.36543}, {"ts": 1774509120000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 25.44, "quote_volume": 4.80816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509180000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 827.09, "quote_volume": 157.1471, "trades": 2, "taker_buy_volume": 827.09, "taker_buy_quote": 157.1471}, {"ts": 1774509240000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 32.67, "quote_volume": 6.2073, "trades": 1, "taker_buy_volume": 32.67, "taker_buy_quote": 6.2073}, {"ts": 1774509300000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 9.37, "quote_volume": 1.7803, "trades": 1, "taker_buy_volume": 9.37, "taker_buy_quote": 1.7803}, {"ts": 1774509360000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 433.01, "quote_volume": 81.9469, "trades": 2, "taker_buy_volume": 108.01, "taker_buy_quote": 20.5219}, {"ts": 1774509420000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509480000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 33.44, "quote_volume": 6.33185, "trades": 3, "taker_buy_volume": 11.69, "taker_buy_quote": 2.2211}, {"ts": 1774509540000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509600000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 55401.61, "quote_volume": 10470.90429, "trades": 90, "taker_buy_volume": 25491.0, "taker_buy_quote": 4817.799}, {"ts": 1774509660000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 9.22, "quote_volume": 1.73336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509720000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 130.88, "quote_volume": 24.60544, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509780000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509840000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774509900000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 37.07, "quote_volume": 7.00623, "trades": 1, "taker_buy_volume": 37.07, "taker_buy_quote": 7.00623}, {"ts": 1774509960000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510020000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 172.07, "quote_volume": 32.34916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510080000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 11.18, "quote_volume": 2.10184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510140000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 174.92, "quote_volume": 33.05988, "trades": 3, "taker_buy_volume": 174.92, "taker_buy_quote": 33.05988}, {"ts": 1774510200000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510260000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 9.35, "quote_volume": 1.76715, "trades": 1, "taker_buy_volume": 9.35, "taker_buy_quote": 1.76715}, {"ts": 1774510320000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510380000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 177.0, "quote_volume": 33.453, "trades": 1, "taker_buy_volume": 177.0, "taker_buy_quote": 33.453}, {"ts": 1774510440000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510500000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 16011.85, "quote_volume": 3010.2278, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510560000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1347.87, "quote_volume": 253.39956, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510620000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510680000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 165.61, "quote_volume": 31.13468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510740000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 896.83, "quote_volume": 168.60404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510800000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 227.73, "quote_volume": 43.04097, "trades": 3, "taker_buy_volume": 227.73, "taker_buy_quote": 43.04097}, {"ts": 1774510860000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510920000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774510980000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 61.16, "quote_volume": 11.55924, "trades": 1, "taker_buy_volume": 61.16, "taker_buy_quote": 11.55924}, {"ts": 1774511040000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511100000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511160000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 61.09, "quote_volume": 11.48492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511220000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511280000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511340000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 125.59, "quote_volume": 23.73651, "trades": 1, "taker_buy_volume": 125.59, "taker_buy_quote": 23.73651}, {"ts": 1774511400000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511460000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 32.09, "quote_volume": 6.03292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511520000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 99003.25, "quote_volume": 18711.61425, "trades": 52, "taker_buy_volume": 81617.59, "taker_buy_quote": 15425.72451}, {"ts": 1774511580000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 56850.63, "quote_volume": 10744.76907, "trades": 132, "taker_buy_volume": 56850.63, "taker_buy_quote": 10744.76907}, {"ts": 1774511640000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511700000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511760000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 15.03, "quote_volume": 2.84067, "trades": 1, "taker_buy_volume": 15.03, "taker_buy_quote": 2.84067}, {"ts": 1774511820000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 42.55, "quote_volume": 7.9994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511880000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774511940000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774512000000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 178.41, "quote_volume": 33.71949, "trades": 3, "taker_buy_volume": 178.41, "taker_buy_quote": 33.71949}, {"ts": 1774512060000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 116.17, "quote_volume": 21.95613, "trades": 2, "taker_buy_volume": 116.17, "taker_buy_quote": 21.95613}, {"ts": 1774512120000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 32.38, "quote_volume": 6.11982, "trades": 1, "taker_buy_volume": 32.38, "taker_buy_quote": 6.11982}, {"ts": 1774512180000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 18547.1, "quote_volume": 3505.4019, "trades": 4, "taker_buy_volume": 18547.1, "taker_buy_quote": 3505.4019}, {"ts": 1774512240000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 28.5, "quote_volume": 5.3865, "trades": 1, "taker_buy_volume": 28.5, "taker_buy_quote": 5.3865}, {"ts": 1774512300000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 25.08, "quote_volume": 4.74012, "trades": 1, "taker_buy_volume": 25.08, "taker_buy_quote": 4.74012}, {"ts": 1774512360000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 22.07, "quote_volume": 4.17123, "trades": 1, "taker_buy_volume": 22.07, "taker_buy_quote": 4.17123}, {"ts": 1774512420000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 19.42, "quote_volume": 3.67038, "trades": 1, "taker_buy_volume": 19.42, "taker_buy_quote": 3.67038}, {"ts": 1774512480000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 17.09, "quote_volume": 3.23001, "trades": 1, "taker_buy_volume": 17.09, "taker_buy_quote": 3.23001}, {"ts": 1774512540000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 15.04, "quote_volume": 2.84256, "trades": 1, "taker_buy_volume": 15.04, "taker_buy_quote": 2.84256}, {"ts": 1774512600000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 13.23, "quote_volume": 2.50047, "trades": 1, "taker_buy_volume": 13.23, "taker_buy_quote": 2.50047}, {"ts": 1774512660000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 17112.6, "quote_volume": 3217.1688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774512720000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 11.71, "quote_volume": 2.21319, "trades": 1, "taker_buy_volume": 11.71, "taker_buy_quote": 2.21319}, {"ts": 1774512780000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 10.24, "quote_volume": 1.93536, "trades": 1, "taker_buy_volume": 10.24, "taker_buy_quote": 1.93536}, {"ts": 1774512840000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 9.01, "quote_volume": 1.70289, "trades": 1, "taker_buy_volume": 9.01, "taker_buy_quote": 1.70289}, {"ts": 1774512900000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774512960000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513020000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513080000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 10638.29, "quote_volume": 1999.99852, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513140000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513200000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 24.41, "quote_volume": 4.58908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513260000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 86554.24, "quote_volume": 16272.19712, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513320000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 116202.04, "quote_volume": 21845.98352, "trades": 102, "taker_buy_volume": 98442.35, "taker_buy_quote": 18507.1618}, {"ts": 1774513380000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 37.07, "quote_volume": 7.00623, "trades": 1, "taker_buy_volume": 37.07, "taker_buy_quote": 7.00623}, {"ts": 1774513440000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 10053.19, "quote_volume": 1889.99972, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513500000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 95.37, "quote_volume": 17.92956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513560000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513620000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 3979.23, "quote_volume": 748.09524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513680000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513740000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 31019.81, "quote_volume": 5831.72428, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513800000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 60.07, "quote_volume": 11.23309, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774513860000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 11.73, "quote_volume": 2.20524, "trades": 1, "taker_buy_volume": 11.73, "taker_buy_quote": 2.20524}, {"ts": 1774513920000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 269.73, "quote_volume": 50.4544, "trades": 2, "taker_buy_volume": 14.89, "taker_buy_quote": 2.79932}, {"ts": 1774513980000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774514040000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774514100000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 106.85, "quote_volume": 20.0878, "trades": 1, "taker_buy_volume": 106.85, "taker_buy_quote": 20.0878}, {"ts": 1774514160000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 518.21, "quote_volume": 97.42348, "trades": 1, "taker_buy_volume": 518.21, "taker_buy_quote": 97.42348}, {"ts": 1774514220000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 18847.27, "quote_volume": 3524.43949, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774514280000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774514340000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774514400000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 102.56, "quote_volume": 19.17872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774514460000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774514520000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 10.39, "quote_volume": 1.95332, "trades": 1, "taker_buy_volume": 10.39, "taker_buy_quote": 1.95332}, {"ts": 1774514580000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 83093.31, "quote_volume": 15621.54228, "trades": 40, "taker_buy_volume": 79409.18, "taker_buy_quote": 14928.92584}, {"ts": 1774514640000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774514700000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 89299.01, "quote_volume": 16788.21388, "trades": 53, "taker_buy_volume": 16080.5, "taker_buy_quote": 3023.134}, {"ts": 1774514760000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 70869.29, "quote_volume": 13323.62652, "trades": 123, "taker_buy_volume": 62269.48, "taker_buy_quote": 11706.86224}, {"ts": 1774514820000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 85.14, "quote_volume": 16.09146, "trades": 1, "taker_buy_volume": 85.14, "taker_buy_quote": 16.09146}, {"ts": 1774514880000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 30982.58, "quote_volume": 5824.72504, "trades": 28, "taker_buy_volume": 2161.5, "taker_buy_quote": 406.362}, {"ts": 1774514940000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 2619.04, "quote_volume": 494.99856, "trades": 5, "taker_buy_volume": 2619.04, "taker_buy_quote": 494.99856}, {"ts": 1774515000000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 1613.33, "quote_volume": 304.90604, "trades": 3, "taker_buy_volume": 1600.0, "taker_buy_quote": 302.4}, {"ts": 1774515060000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 5.35, "quote_volume": 1.0058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774515120000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 68.95, "quote_volume": 13.03155, "trades": 2, "taker_buy_volume": 68.95, "taker_buy_quote": 13.03155}, {"ts": 1774515180000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 3813.88, "quote_volume": 720.82332, "trades": 5, "taker_buy_volume": 3813.88, "taker_buy_quote": 720.82332}, {"ts": 1774515240000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 3800.0, "quote_volume": 718.2, "trades": 8, "taker_buy_volume": 3800.0, "taker_buy_quote": 718.2}, {"ts": 1774515300000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1100.0, "quote_volume": 207.9, "trades": 1, "taker_buy_volume": 1100.0, "taker_buy_quote": 207.9}, {"ts": 1774515360000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1707.52, "quote_volume": 322.72128, "trades": 2, "taker_buy_volume": 1707.52, "taker_buy_quote": 322.72128}, {"ts": 1774515420000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1610.58, "quote_volume": 304.39962, "trades": 5, "taker_buy_volume": 1610.58, "taker_buy_quote": 304.39962}, {"ts": 1774515480000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 600.0, "quote_volume": 113.4, "trades": 1, "taker_buy_volume": 600.0, "taker_buy_quote": 113.4}, {"ts": 1774515540000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 17915.91, "quote_volume": 3385.09108, "trades": 19, "taker_buy_volume": 16900.0, "taker_buy_quote": 3194.1}, {"ts": 1774515600000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 4600.0, "quote_volume": 869.4, "trades": 7, "taker_buy_volume": 4600.0, "taker_buy_quote": 869.4}, {"ts": 1774515660000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 6323.3, "quote_volume": 1194.8804, "trades": 10, "taker_buy_volume": 6100.0, "taker_buy_quote": 1152.9}, {"ts": 1774515720000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 1669.27, "quote_volume": 315.31884, "trades": 4, "taker_buy_volume": 1496.08, "taker_buy_quote": 282.75912}, {"ts": 1774515780000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 164796.44, "quote_volume": 31146.52716, "trades": 111, "taker_buy_volume": 124313.65, "taker_buy_quote": 23495.27985}, {"ts": 1774515840000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 15864.04, "quote_volume": 2998.30356, "trades": 31, "taker_buy_volume": 15864.04, "taker_buy_quote": 2998.30356}, {"ts": 1774515900000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 107.82, "quote_volume": 20.4858, "trades": 1, "taker_buy_volume": 107.82, "taker_buy_quote": 20.4858}, {"ts": 1774515960000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 409.13, "quote_volume": 77.7347, "trades": 1, "taker_buy_volume": 409.13, "taker_buy_quote": 77.7347}, {"ts": 1774516020000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516080000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516140000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 265.24, "quote_volume": 50.13036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516200000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 2400.04, "quote_volume": 455.60756, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 380.0}, {"ts": 1774516260000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516320000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516380000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 2061.84, "quote_volume": 391.7496, "trades": 2, "taker_buy_volume": 2061.84, "taker_buy_quote": 391.7496}, {"ts": 1774516440000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 2740.28, "quote_volume": 519.91292, "trades": 5, "taker_buy_volume": 2000.0, "taker_buy_quote": 380.0}, {"ts": 1774516500000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516560000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 11052.77, "quote_volume": 2098.97353, "trades": 8, "taker_buy_volume": 10000.0, "taker_buy_quote": 1900.0}, {"ts": 1774516620000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 608.21, "quote_volume": 115.44426, "trades": 2, "taker_buy_volume": 492.57, "taker_buy_quote": 93.5883}, {"ts": 1774516680000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 125.98, "quote_volume": 23.81022, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516740000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 8257.59, "quote_volume": 1560.68451, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516800000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 60.48, "quote_volume": 11.43072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774516860000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 6000.0, "quote_volume": 1140.0, "trades": 6, "taker_buy_volume": 6000.0, "taker_buy_quote": 1140.0}, {"ts": 1774516920000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 9.55, "quote_volume": 1.8145, "trades": 1, "taker_buy_volume": 9.55, "taker_buy_quote": 1.8145}, {"ts": 1774516980000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 8000.0, "quote_volume": 1520.0, "trades": 7, "taker_buy_volume": 8000.0, "taker_buy_quote": 1520.0}, {"ts": 1774517040000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 2077.7, "quote_volume": 394.6853, "trades": 2, "taker_buy_volume": 2000.0, "taker_buy_quote": 380.0}, {"ts": 1774517100000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774517160000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 8861.67, "quote_volume": 1683.70185, "trades": 4, "taker_buy_volume": 8846.22, "taker_buy_quote": 1680.7818}, {"ts": 1774517220000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 185.12, "quote_volume": 34.98768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774517280000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774517340000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774517400000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 26306.48, "quote_volume": 4971.92472, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774517460000, "open": 0.188, "high": 0.188, "low": 0.186, "close": 0.187, "volume": 825671.55, "quote_volume": 154509.22914, "trades": 447, "taker_buy_volume": 332621.1, "taker_buy_quote": 62207.52925}, {"ts": 1774517520000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1100.0, "quote_volume": 206.8, "trades": 1, "taker_buy_volume": 1100.0, "taker_buy_quote": 206.8}, {"ts": 1774517580000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 100433.22, "quote_volume": 18781.01214, "trades": 40, "taker_buy_volume": 8788.39, "taker_buy_quote": 1643.42893}, {"ts": 1774517640000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 46784.28, "quote_volume": 8738.45815, "trades": 47, "taker_buy_volume": 7836.65, "taker_buy_quote": 1465.45355}, {"ts": 1774517700000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 64.35, "quote_volume": 12.00657, "trades": 2, "taker_buy_volume": 37.47, "taker_buy_quote": 7.00689}, {"ts": 1774517760000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 79653.28, "quote_volume": 14895.16336, "trades": 24, "taker_buy_volume": 75010.32, "taker_buy_quote": 14026.92984}, {"ts": 1774517820000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 2860.46, "quote_volume": 537.7191, "trades": 3, "taker_buy_volume": 2813.08, "taker_buy_quote": 528.85904}, {"ts": 1774517880000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774517940000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 275443.92, "quote_volume": 51508.01304, "trades": 100, "taker_buy_volume": 162061.58, "taker_buy_quote": 30305.51546}, {"ts": 1774518000000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 298.03, "quote_volume": 55.99756, "trades": 7, "taker_buy_volume": 265.95, "taker_buy_quote": 49.9986}, {"ts": 1774518060000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774518120000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 35788.32, "quote_volume": 6692.41584, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774518180000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 31935.3, "quote_volume": 5971.9011, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774518240000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 11740.38, "quote_volume": 2195.45106, "trades": 28, "taker_buy_volume": 7645.42, "taker_buy_quote": 1429.69354}, {"ts": 1774518300000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 2336.82, "quote_volume": 436.98534, "trades": 3, "taker_buy_volume": 2336.82, "taker_buy_quote": 436.98534}, {"ts": 1774518360000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 116.8, "quote_volume": 21.7248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774518420000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1802.49, "quote_volume": 335.26314, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774518480000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 76.83, "quote_volume": 14.29038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774518540000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1143.51, "quote_volume": 212.69286, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774518600000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 81.27, "quote_volume": 15.19749, "trades": 1, "taker_buy_volume": 81.27, "taker_buy_quote": 15.19749}, {"ts": 1774518660000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774518720000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774518780000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 126720.98, "quote_volume": 23696.82326, "trades": 48, "taker_buy_volume": 12710.08, "taker_buy_quote": 2376.78496}, {"ts": 1774518840000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 6742.69, "quote_volume": 1260.88303, "trades": 20, "taker_buy_volume": 6742.69, "taker_buy_quote": 1260.88303}, {"ts": 1774518900000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 11219.88, "quote_volume": 2098.11756, "trades": 2, "taker_buy_volume": 11219.88, "taker_buy_quote": 2098.11756}, {"ts": 1774518960000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 640.7, "quote_volume": 119.1702, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774519020000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 95.98, "quote_volume": 17.85228, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774519080000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 102.93, "quote_volume": 19.19902, "trades": 2, "taker_buy_volume": 54.04, "taker_buy_quote": 10.10548}, {"ts": 1774519140000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 615.94, "quote_volume": 115.18078, "trades": 1, "taker_buy_volume": 615.94, "taker_buy_quote": 115.18078}, {"ts": 1774519200000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 21304.07, "quote_volume": 3983.86109, "trades": 69, "taker_buy_volume": 21304.07, "taker_buy_quote": 3983.86109}, {"ts": 1774519260000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774519320000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 58360.01, "quote_volume": 10913.32187, "trades": 162, "taker_buy_volume": 58360.01, "taker_buy_quote": 10913.32187}, {"ts": 1774519380000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774519440000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 1432.38, "quote_volume": 266.77268, "trades": 3, "taker_buy_volume": 350.0, "taker_buy_quote": 65.45}, {"ts": 1774519500000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 635.56, "quote_volume": 118.84972, "trades": 2, "taker_buy_volume": 635.56, "taker_buy_quote": 118.84972}, {"ts": 1774519560000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 133584.31, "quote_volume": 24980.26597, "trades": 82, "taker_buy_volume": 133584.31, "taker_buy_quote": 24980.26597}, {"ts": 1774519620000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 127088.67, "quote_volume": 23765.58129, "trades": 49, "taker_buy_volume": 76215.49, "taker_buy_quote": 14252.29663}, {"ts": 1774519680000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774519740000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774519800000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774519860000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 115422.99, "quote_volume": 21581.19841, "trades": 66, "taker_buy_volume": 81661.3, "taker_buy_quote": 15270.6631}, {"ts": 1774519920000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 6078.88, "quote_volume": 1136.73096, "trades": 11, "taker_buy_volume": 6059.28, "taker_buy_quote": 1133.08536}, {"ts": 1774519980000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774520040000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774520100000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 95893.14, "quote_volume": 17932.01718, "trades": 75, "taker_buy_volume": 62545.02, "taker_buy_quote": 11695.91874}, {"ts": 1774520160000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 4587.69, "quote_volume": 857.89803, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774520220000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774520280000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774520340000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 6298.43, "quote_volume": 1183.10703, "trades": 13, "taker_buy_volume": 5300.62, "taker_buy_quote": 996.51656}, {"ts": 1774520400000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 11949.07, "quote_volume": 2234.47609, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774520460000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 177.67, "quote_volume": 33.22429, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774520520000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774520580000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774520640000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 84967.75, "quote_volume": 15888.96925, "trades": 36, "taker_buy_volume": 47783.06, "taker_buy_quote": 8935.43222}, {"ts": 1774520700000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774520760000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774520820000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774520880000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 444.2, "quote_volume": 83.0654, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774520940000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 600.25, "quote_volume": 112.7882, "trades": 2, "taker_buy_volume": 541.45, "taker_buy_quote": 101.7926}, {"ts": 1774521000000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 63.24, "quote_volume": 11.82588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521060000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521120000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521180000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521240000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521300000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521360000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521420000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521480000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521540000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 10.0, "quote_volume": 1.87, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521600000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 74.86, "quote_volume": 13.99882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521660000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521720000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521780000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521840000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 117.79, "quote_volume": 22.02673, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521900000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774521960000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 62.88, "quote_volume": 11.75856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522020000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522080000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522140000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522200000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522260000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522320000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522380000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 5236.29, "quote_volume": 979.18623, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522440000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522500000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522560000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522620000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522680000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 600.0, "quote_volume": 112.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522740000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522800000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 119.85, "quote_volume": 22.41195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522860000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774522920000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 9705.61, "quote_volume": 1815.44907, "trades": 7, "taker_buy_volume": 500.0, "taker_buy_quote": 94.0}, {"ts": 1774522980000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 79.79, "quote_volume": 14.92073, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774523040000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774523100000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774523160000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774523220000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 4156.21, "quote_volume": 777.21127, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774523280000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 70.0, "quote_volume": 13.09, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774523340000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774523400000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774523460000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 656913.21, "quote_volume": 122837.67753, "trades": 160, "taker_buy_volume": 43305.37, "taker_buy_quote": 8098.10419}, {"ts": 1774523520000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 79.83, "quote_volume": 14.84838, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774523580000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 77434.47, "quote_volume": 14472.79074, "trades": 63, "taker_buy_volume": 69979.32, "taker_buy_quote": 13086.13284}, {"ts": 1774523640000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774523700000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 106603.62, "quote_volume": 19934.87694, "trades": 65, "taker_buy_volume": 68643.45, "taker_buy_quote": 12836.32515}, {"ts": 1774523760000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 38654.6, "quote_volume": 7228.4102, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774523820000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 10.64, "quote_volume": 1.98968, "trades": 1, "taker_buy_volume": 10.64, "taker_buy_quote": 1.98968}, {"ts": 1774523880000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 6.48, "quote_volume": 1.21176, "trades": 1, "taker_buy_volume": 6.48, "taker_buy_quote": 1.21176}, {"ts": 1774523940000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774524000000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774524060000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 883.42, "quote_volume": 164.59247, "trades": 2, "taker_buy_volume": 276.35, "taker_buy_quote": 51.67745}, {"ts": 1774524120000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 2890.9, "quote_volume": 537.7074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774524180000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1000.0, "quote_volume": 187.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 187.0}, {"ts": 1774524240000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 77453.28, "quote_volume": 14422.76376, "trades": 57, "taker_buy_volume": 47886.89, "taker_buy_quote": 8923.41522}, {"ts": 1774524300000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 73077.22, "quote_volume": 13592.36292, "trades": 53, "taker_buy_volume": 45441.21, "taker_buy_quote": 8452.06506}, {"ts": 1774524360000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 63546.29, "quote_volume": 11806.31204, "trades": 83, "taker_buy_volume": 26680.06, "taker_buy_quote": 4962.49116}, {"ts": 1774524420000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 85.32, "quote_volume": 15.7842, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774524480000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 31788.35, "quote_volume": 5912.69112, "trades": 22, "taker_buy_volume": 31788.35, "taker_buy_quote": 5912.69112}, {"ts": 1774524540000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1775.82, "quote_volume": 332.07834, "trades": 1, "taker_buy_volume": 1775.82, "taker_buy_quote": 332.07834}, {"ts": 1774524600000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 59770.43, "quote_volume": 11117.29998, "trades": 43, "taker_buy_volume": 28620.54, "taker_buy_quote": 5323.42044}, {"ts": 1774524660000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774524720000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774524780000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774524840000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 46.74, "quote_volume": 8.74038, "trades": 1, "taker_buy_volume": 46.74, "taker_buy_quote": 8.74038}, {"ts": 1774524900000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774524960000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 12824.25, "quote_volume": 2385.3105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525020000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525080000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 18.6, "quote_volume": 3.4596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525140000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525200000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525260000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525320000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525380000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525440000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 144.0, "quote_volume": 26.784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525500000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525560000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 91.09, "quote_volume": 16.94274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525620000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 106.26, "quote_volume": 19.87062, "trades": 1, "taker_buy_volume": 106.26, "taker_buy_quote": 19.87062}, {"ts": 1774525680000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525740000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 96.68, "quote_volume": 17.99024, "trades": 2, "taker_buy_volume": 7.76, "taker_buy_quote": 1.45112}, {"ts": 1774525800000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525860000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525920000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774525980000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526040000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 534.75, "quote_volume": 99.99825, "trades": 1, "taker_buy_volume": 534.75, "taker_buy_quote": 99.99825}, {"ts": 1774526100000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526160000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 2673.79, "quote_volume": 499.99873, "trades": 1, "taker_buy_volume": 2673.79, "taker_buy_quote": 499.99873}, {"ts": 1774526220000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526280000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526340000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 258.4, "quote_volume": 48.0624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526400000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 205143.7, "quote_volume": 38155.565, "trades": 244, "taker_buy_volume": 75896.57, "taker_buy_quote": 14116.76202}, {"ts": 1774526460000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 35183.05, "quote_volume": 6509.93951, "trades": 8, "taker_buy_volume": 1075.26, "taker_buy_quote": 199.99836}, {"ts": 1774526520000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 697.95, "quote_volume": 129.29283, "trades": 7, "taker_buy_volume": 172.08, "taker_buy_quote": 32.00688}, {"ts": 1774526580000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 127428.98, "quote_volume": 23701.79028, "trades": 114, "taker_buy_volume": 70267.19, "taker_buy_quote": 13069.69734}, {"ts": 1774526640000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 2551.46, "quote_volume": 474.57156, "trades": 2, "taker_buy_volume": 2551.46, "taker_buy_quote": 474.57156}, {"ts": 1774526700000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526760000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 540.9, "quote_volume": 100.0665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526820000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526880000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774526940000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 30.56, "quote_volume": 5.68416, "trades": 1, "taker_buy_volume": 30.56, "taker_buy_quote": 5.68416}, {"ts": 1774527000000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527060000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 39391.23, "quote_volume": 7326.76878, "trades": 32, "taker_buy_volume": 35665.18, "taker_buy_quote": 6633.72348}, {"ts": 1774527120000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527180000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 10.0, "quote_volume": 1.85, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527240000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 608.75, "quote_volume": 112.61875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527300000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527360000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 28247.2, "quote_volume": 5225.75887, "trades": 5, "taker_buy_volume": 26.87, "taker_buy_quote": 4.99782}, {"ts": 1774527420000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527480000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 1319.71, "quote_volume": 245.45892, "trades": 4, "taker_buy_volume": 1312.57, "taker_buy_quote": 244.13802}, {"ts": 1774527540000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 31.47, "quote_volume": 5.82195, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527600000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1194.6, "quote_volume": 221.001, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527660000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527720000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 547.58, "quote_volume": 101.84125, "trades": 2, "taker_buy_volume": 538.95, "taker_buy_quote": 100.2447}, {"ts": 1774527780000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 181.32, "quote_volume": 33.72552, "trades": 5, "taker_buy_volume": 181.32, "taker_buy_quote": 33.72552}, {"ts": 1774527840000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527900000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 146.53, "quote_volume": 27.10805, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774527960000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 5306.46, "quote_volume": 985.91125, "trades": 3, "taker_buy_volume": 4216.15, "taker_buy_quote": 784.2039}, {"ts": 1774528020000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528080000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528140000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528200000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 174.67, "quote_volume": 32.38044, "trades": 3, "taker_buy_volume": 66.49, "taker_buy_quote": 12.36714}, {"ts": 1774528260000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528320000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 46.69, "quote_volume": 8.63765, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528380000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528440000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528500000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 6129.64, "quote_volume": 1133.9834, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528560000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 580.52, "quote_volume": 107.97672, "trades": 4, "taker_buy_volume": 580.52, "taker_buy_quote": 107.97672}, {"ts": 1774528620000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528680000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 276.3, "quote_volume": 51.38432, "trades": 3, "taker_buy_volume": 268.82, "taker_buy_quote": 50.00052}, {"ts": 1774528740000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 304.05, "quote_volume": 56.49925, "trades": 3, "taker_buy_volume": 250.0, "taker_buy_quote": 46.5}, {"ts": 1774528800000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 479.82, "quote_volume": 89.24652, "trades": 2, "taker_buy_volume": 479.82, "taker_buy_quote": 89.24652}, {"ts": 1774528860000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774528920000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 94.28, "quote_volume": 17.53608, "trades": 1, "taker_buy_volume": 94.28, "taker_buy_quote": 17.53608}, {"ts": 1774528980000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529040000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 184.37, "quote_volume": 34.29282, "trades": 2, "taker_buy_volume": 184.37, "taker_buy_quote": 34.29282}, {"ts": 1774529100000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529160000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 32.25, "quote_volume": 5.9985, "trades": 2, "taker_buy_volume": 32.25, "taker_buy_quote": 5.9985}, {"ts": 1774529220000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 6000.0, "quote_volume": 1110.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529280000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 151.61, "quote_volume": 28.06433, "trades": 2, "taker_buy_volume": 16.48, "taker_buy_quote": 3.06528}, {"ts": 1774529340000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 75298.58, "quote_volume": 14005.02739, "trades": 46, "taker_buy_volume": 74736.48, "taker_buy_quote": 13900.98528}, {"ts": 1774529400000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529460000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 268.08, "quote_volume": 49.86288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529520000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529580000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529640000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 14954.43, "quote_volume": 2796.47841, "trades": 11, "taker_buy_volume": 14954.43, "taker_buy_quote": 2796.47841}, {"ts": 1774529700000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 3000.0, "quote_volume": 561.0, "trades": 2, "taker_buy_volume": 3000.0, "taker_buy_quote": 561.0}, {"ts": 1774529760000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 474.41, "quote_volume": 88.40237, "trades": 4, "taker_buy_volume": 162.11, "taker_buy_quote": 30.31457}, {"ts": 1774529820000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529880000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774529940000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774530000000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 58.75, "quote_volume": 10.9275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774530060000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 60308.18, "quote_volume": 11277.62966, "trades": 37, "taker_buy_volume": 60308.18, "taker_buy_quote": 11277.62966}, {"ts": 1774530120000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774530180000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 65.94, "quote_volume": 12.39672, "trades": 1, "taker_buy_volume": 65.94, "taker_buy_quote": 12.39672}, {"ts": 1774530240000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774530300000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 415.7, "quote_volume": 78.1516, "trades": 3, "taker_buy_volume": 415.7, "taker_buy_quote": 78.1516}, {"ts": 1774530360000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 4258.75, "quote_volume": 800.645, "trades": 1, "taker_buy_volume": 4258.75, "taker_buy_quote": 800.645}, {"ts": 1774530420000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774530480000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774530540000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 40.07, "quote_volume": 7.53316, "trades": 1, "taker_buy_volume": 40.07, "taker_buy_quote": 7.53316}, {"ts": 1774530600000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774530660000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 384.26, "quote_volume": 72.12257, "trades": 3, "taker_buy_volume": 265.95, "taker_buy_quote": 49.9986}, {"ts": 1774530720000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 85.91, "quote_volume": 16.15108, "trades": 3, "taker_buy_volume": 85.91, "taker_buy_quote": 16.15108}, {"ts": 1774530780000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 35.89, "quote_volume": 6.71143, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774530840000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 635.4, "quote_volume": 119.4552, "trades": 5, "taker_buy_volume": 635.4, "taker_buy_quote": 119.4552}, {"ts": 1774530900000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774530960000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 1908.08, "quote_volume": 358.45096, "trades": 17, "taker_buy_volume": 1640.0, "taker_buy_quote": 308.32}, {"ts": 1774531020000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 49.89, "quote_volume": 9.37932, "trades": 1, "taker_buy_volume": 49.89, "taker_buy_quote": 9.37932}, {"ts": 1774531080000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 397.51, "quote_volume": 74.70796, "trades": 4, "taker_buy_volume": 373.59, "taker_buy_quote": 70.23492}, {"ts": 1774531140000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 484.0, "quote_volume": 90.508, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531200000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 26.59, "quote_volume": 4.99892, "trades": 1, "taker_buy_volume": 26.59, "taker_buy_quote": 4.99892}, {"ts": 1774531260000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 26595.74, "quote_volume": 4999.99912, "trades": 7, "taker_buy_volume": 26595.74, "taker_buy_quote": 4999.99912}, {"ts": 1774531320000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531380000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 26.59, "quote_volume": 4.99892, "trades": 1, "taker_buy_volume": 26.59, "taker_buy_quote": 4.99892}, {"ts": 1774531440000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 10.21, "quote_volume": 1.91948, "trades": 1, "taker_buy_volume": 10.21, "taker_buy_quote": 1.91948}, {"ts": 1774531500000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 100.0, "quote_volume": 18.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531560000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 49587.26, "quote_volume": 9272.81762, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531620000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774531680000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 7.48, "quote_volume": 1.39876, "trades": 1, "taker_buy_volume": 7.48, "taker_buy_quote": 1.39876}, {"ts": 1774531740000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 303.5, "quote_volume": 56.7545, "trades": 2, "taker_buy_volume": 303.5, "taker_buy_quote": 56.7545}, {"ts": 1774531800000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 9624.33, "quote_volume": 1799.74971, "trades": 5, "taker_buy_volume": 9624.33, "taker_buy_quote": 1799.74971}, {"ts": 1774531860000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 259.2, "quote_volume": 48.26467, "trades": 2, "taker_buy_volume": 53.47, "taker_buy_quote": 9.99889}, {"ts": 1774531920000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 890.32, "quote_volume": 166.48984, "trades": 1, "taker_buy_volume": 890.32, "taker_buy_quote": 166.48984}, {"ts": 1774531980000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774532040000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774532100000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774532160000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 84545.65, "quote_volume": 15725.4909, "trades": 72, "taker_buy_volume": 27890.5, "taker_buy_quote": 5187.633}, {"ts": 1774532220000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 197.61, "quote_volume": 36.81102, "trades": 2, "taker_buy_volume": 55.56, "taker_buy_quote": 10.38972}, {"ts": 1774532280000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774532340000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774532400000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774532460000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 15111.9, "quote_volume": 2810.8134, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774532520000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 32.25, "quote_volume": 5.9985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774532580000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 128678.97, "quote_volume": 24062.96739, "trades": 53, "taker_buy_volume": 63856.23, "taker_buy_quote": 11941.11501}, {"ts": 1774532640000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 15467.68, "quote_volume": 2892.45616, "trades": 15, "taker_buy_volume": 15467.68, "taker_buy_quote": 2892.45616}, {"ts": 1774532700000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 11914.79, "quote_volume": 2239.98052, "trades": 39, "taker_buy_volume": 11800.22, "taker_buy_quote": 2218.44136}, {"ts": 1774532760000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1146.2, "quote_volume": 216.6318, "trades": 3, "taker_buy_volume": 1146.2, "taker_buy_quote": 216.6318}, {"ts": 1774532820000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 84.87, "quote_volume": 16.04043, "trades": 1, "taker_buy_volume": 84.87, "taker_buy_quote": 16.04043}, {"ts": 1774532880000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774532940000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 70382.97, "quote_volume": 13232.12536, "trades": 29, "taker_buy_volume": 2217.76, "taker_buy_quote": 417.06588}, {"ts": 1774533000000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 88215.31, "quote_volume": 16584.05574, "trades": 52, "taker_buy_volume": 29963.28, "taker_buy_quote": 5633.09664}, {"ts": 1774533060000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774533120000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 68655.79, "quote_volume": 12975.94431, "trades": 87, "taker_buy_volume": 41135.04, "taker_buy_quote": 7774.52256}, {"ts": 1774533180000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 33552.86, "quote_volume": 6339.70535, "trades": 23, "taker_buy_volume": 3695.12, "taker_buy_quote": 698.37768}, {"ts": 1774533240000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 27230.93, "quote_volume": 5146.64577, "trades": 21, "taker_buy_volume": 10582.01, "taker_buy_quote": 1999.99989}, {"ts": 1774533300000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774533360000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 35331.27, "quote_volume": 6642.27876, "trades": 30, "taker_buy_volume": 1130.25, "taker_buy_quote": 212.487}, {"ts": 1774533420000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774533480000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 7079.81, "quote_volume": 1330.95109, "trades": 35, "taker_buy_volume": 7026.62, "taker_buy_quote": 1321.00456}, {"ts": 1774533540000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 33181.23, "quote_volume": 6238.07124, "trades": 40, "taker_buy_volume": 33181.23, "taker_buy_quote": 6238.07124}, {"ts": 1774533600000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 61.76, "quote_volume": 11.67264, "trades": 1, "taker_buy_volume": 61.76, "taker_buy_quote": 11.67264}, {"ts": 1774533660000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774533720000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774533780000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774533840000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 348.0, "quote_volume": 65.772, "trades": 1, "taker_buy_volume": 348.0, "taker_buy_quote": 65.772}, {"ts": 1774533900000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774533960000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 87.77, "quote_volume": 16.50076, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774534020000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 18252.75, "quote_volume": 3449.3063, "trades": 37, "taker_buy_volume": 3344.57, "taker_buy_quote": 632.12373}, {"ts": 1774534080000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 255.44, "quote_volume": 48.22511, "trades": 5, "taker_buy_volume": 202.39, "taker_buy_quote": 38.25171}, {"ts": 1774534140000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 43775.33, "quote_volume": 8229.76204, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774534200000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 110.9, "quote_volume": 20.7383, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774534260000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 808.2, "quote_volume": 151.9416, "trades": 2, "taker_buy_volume": 808.2, "taker_buy_quote": 151.9416}, {"ts": 1774534320000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 11.99, "quote_volume": 2.25412, "trades": 1, "taker_buy_volume": 11.99, "taker_buy_quote": 2.25412}, {"ts": 1774534380000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 8837.37, "quote_volume": 1652.58819, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774534440000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774534500000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 31.76, "quote_volume": 5.93912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774534560000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 212.76, "quote_volume": 39.99888, "trades": 2, "taker_buy_volume": 212.76, "taker_buy_quote": 39.99888}, {"ts": 1774534620000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 200.0, "quote_volume": 37.6, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 37.6}, {"ts": 1774534680000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 63683.67, "quote_volume": 11908.20504, "trades": 40, "taker_buy_volume": 47555.53, "taker_buy_quote": 8892.88411}, {"ts": 1774534740000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 40682.64, "quote_volume": 7607.65368, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774534800000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 123993.75, "quote_volume": 23186.87929, "trades": 35, "taker_buy_volume": 57851.76, "taker_buy_quote": 10818.32716}, {"ts": 1774534860000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1496.13, "quote_volume": 279.77631, "trades": 15, "taker_buy_volume": 1419.27, "taker_buy_quote": 265.40349}, {"ts": 1774534920000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 12.97, "quote_volume": 2.42539, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774534980000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 2720.78, "quote_volume": 511.50664, "trades": 2, "taker_buy_volume": 2720.78, "taker_buy_quote": 511.50664}, {"ts": 1774535040000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 106.27, "quote_volume": 19.87249, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774535100000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 319.31, "quote_volume": 59.98889, "trades": 4, "taker_buy_volume": 277.92, "taker_buy_quote": 52.24896}, {"ts": 1774535160000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1875.16, "quote_volume": 350.65492, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774535220000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774535280000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 50.24, "quote_volume": 9.39488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774535340000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774535400000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 225.63, "quote_volume": 42.19281, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774535460000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 239.36, "quote_volume": 44.99968, "trades": 1, "taker_buy_volume": 239.36, "taker_buy_quote": 44.99968}, {"ts": 1774535520000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 37.23, "quote_volume": 6.99924, "trades": 1, "taker_buy_volume": 37.23, "taker_buy_quote": 6.99924}, {"ts": 1774535580000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 1028.84, "quote_volume": 193.38459, "trades": 2, "taker_buy_volume": 991.51, "taker_buy_quote": 186.40388}, {"ts": 1774535640000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 100071.76, "quote_volume": 18813.49088, "trades": 96, "taker_buy_volume": 100071.76, "taker_buy_quote": 18813.49088}, {"ts": 1774535700000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 88297.69, "quote_volume": 16600.13125, "trades": 66, "taker_buy_volume": 33201.05, "taker_buy_quote": 6241.96293}, {"ts": 1774535760000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 16118.07, "quote_volume": 3030.19716, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774535820000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774535880000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 55.0, "quote_volume": 10.34, "trades": 1, "taker_buy_volume": 55.0, "taker_buy_quote": 10.34}, {"ts": 1774535940000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 37907.48, "quote_volume": 7126.60624, "trades": 56, "taker_buy_volume": 29539.45, "taker_buy_quote": 5553.4166}, {"ts": 1774536000000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 183892.62, "quote_volume": 34577.13171, "trades": 188, "taker_buy_volume": 83934.01, "taker_buy_quote": 15784.91303}, {"ts": 1774536060000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 38884.0, "quote_volume": 7310.27972, "trades": 28, "taker_buy_volume": 25586.73, "taker_buy_quote": 4810.39296}, {"ts": 1774536120000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 444.59, "quote_volume": 83.58292, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774536180000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 800.0, "quote_volume": 150.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774536240000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774536300000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774536360000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 67562.29, "quote_volume": 12701.71052, "trades": 41, "taker_buy_volume": 1685.71, "taker_buy_quote": 316.91348}, {"ts": 1774536420000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 52315.37, "quote_volume": 9835.30487, "trades": 23, "taker_buy_volume": 15.31, "taker_buy_quote": 2.89359}, {"ts": 1774536480000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774536540000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1000.0, "quote_volume": 188.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774536600000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 639.71, "quote_volume": 120.26548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774536660000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 4156.44, "quote_volume": 781.41072, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774536720000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 4699.48, "quote_volume": 884.11515, "trades": 3, "taker_buy_volume": 612.91, "taker_buy_quote": 115.83999}, {"ts": 1774536780000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 137210.17, "quote_volume": 25795.51196, "trades": 50, "taker_buy_volume": 124080.83, "taker_buy_quote": 23327.19604}, {"ts": 1774536840000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 36829.49, "quote_volume": 6923.94412, "trades": 38, "taker_buy_volume": 11100.23, "taker_buy_quote": 2086.84324}, {"ts": 1774536900000, "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.189, "volume": 59028.8, "quote_volume": 11095.63882, "trades": 30, "taker_buy_volume": 52499.01, "taker_buy_quote": 9870.0764}, {"ts": 1774536960000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 238.09, "quote_volume": 44.99901, "trades": 1, "taker_buy_volume": 238.09, "taker_buy_quote": 44.99901}, {"ts": 1774537020000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537080000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 21926.62, "quote_volume": 4144.61881, "trades": 41, "taker_buy_volume": 21873.85, "taker_buy_quote": 4134.64528}, {"ts": 1774537140000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 59637.81, "quote_volume": 11271.54609, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537200000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 57.88, "quote_volume": 10.88144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537260000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537320000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 1318.39, "quote_volume": 247.86263, "trades": 2, "taker_buy_volume": 5.31, "taker_buy_quote": 1.00359}, {"ts": 1774537380000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 160393.36, "quote_volume": 30153.95168, "trades": 63, "taker_buy_volume": 28435.43, "taker_buy_quote": 5345.86084}, {"ts": 1774537440000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 4899.03, "quote_volume": 925.91667, "trades": 8, "taker_buy_volume": 4899.03, "taker_buy_quote": 925.91667}, {"ts": 1774537500000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 34683.71, "quote_volume": 6520.53748, "trades": 37, "taker_buy_volume": 20646.39, "taker_buy_quote": 3881.52132}, {"ts": 1774537560000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 367.66, "quote_volume": 69.12008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537620000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537680000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 66.14, "quote_volume": 12.43432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537740000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 93181.56, "quote_volume": 17518.13328, "trades": 140, "taker_buy_volume": 25052.38, "taker_buy_quote": 4709.84744}, {"ts": 1774537800000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 5227.46, "quote_volume": 982.76248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774537860000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 8111.47, "quote_volume": 1524.95636, "trades": 19, "taker_buy_volume": 53.05, "taker_buy_quote": 9.9734}, {"ts": 1774537920000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 94508.22, "quote_volume": 17767.54536, "trades": 116, "taker_buy_volume": 68984.82, "taker_buy_quote": 12969.14616}, {"ts": 1774537980000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 12850.79, "quote_volume": 2415.94852, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774538040000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 101926.47, "quote_volume": 19162.17636, "trades": 97, "taker_buy_volume": 26712.28, "taker_buy_quote": 5021.90864}, {"ts": 1774538100000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 288452.83, "quote_volume": 54226.41574, "trades": 272, "taker_buy_volume": 185704.88, "taker_buy_quote": 34912.51744}, {"ts": 1774538160000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 74980.16, "quote_volume": 14096.27008, "trades": 136, "taker_buy_volume": 39335.74, "taker_buy_quote": 7395.11912}, {"ts": 1774538220000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 23132.92, "quote_volume": 4348.98896, "trades": 67, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774538280000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 38454.35, "quote_volume": 7229.4178, "trades": 114, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774538340000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 9783.29, "quote_volume": 1839.25852, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774538400000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 52785.54, "quote_volume": 9923.68152, "trades": 156, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774538460000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774538520000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774538580000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774538640000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 7.4, "quote_volume": 1.3986, "trades": 1, "taker_buy_volume": 7.4, "taker_buy_quote": 1.3986}, {"ts": 1774538700000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774538760000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 10.68, "quote_volume": 2.01852, "trades": 1, "taker_buy_volume": 10.68, "taker_buy_quote": 2.01852}, {"ts": 1774538820000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774538880000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 105.82, "quote_volume": 19.99998, "trades": 1, "taker_buy_volume": 105.82, "taker_buy_quote": 19.99998}, {"ts": 1774538940000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539000000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 402.1, "quote_volume": 75.87612, "trades": 4, "taker_buy_volume": 281.32, "taker_buy_quote": 53.16948}, {"ts": 1774539060000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 10.58, "quote_volume": 1.99962, "trades": 1, "taker_buy_volume": 10.58, "taker_buy_quote": 1.99962}, {"ts": 1774539120000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 9659.07, "quote_volume": 1815.90516, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539180000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 3730.36, "quote_volume": 701.30768, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539240000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 89542.05, "quote_volume": 16833.9054, "trades": 42, "taker_buy_volume": 34812.92, "taker_buy_quote": 6544.82896}, {"ts": 1774539300000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 2523.37, "quote_volume": 474.39356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539360000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539420000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539480000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 543.11, "quote_volume": 102.10468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539540000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539600000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539660000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 4973.48, "quote_volume": 935.01424, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539720000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539780000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539840000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539900000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774539960000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540020000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 232.84, "quote_volume": 43.75663, "trades": 3, "taker_buy_volume": 215.55, "taker_buy_quote": 40.5234}, {"ts": 1774540080000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 250.93, "quote_volume": 46.92391, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540140000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540200000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540260000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 590.41, "quote_volume": 110.99708, "trades": 2, "taker_buy_volume": 590.41, "taker_buy_quote": 110.99708}, {"ts": 1774540320000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 14.44, "quote_volume": 2.71472, "trades": 1, "taker_buy_volume": 14.44, "taker_buy_quote": 2.71472}, {"ts": 1774540380000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 5362.05, "quote_volume": 1002.70335, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540440000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 18352.42, "quote_volume": 3431.90254, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540500000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540560000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540620000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540680000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 15171.89, "quote_volume": 2837.14343, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540740000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 48437.12, "quote_volume": 9057.74144, "trades": 43, "taker_buy_volume": 39077.82, "taker_buy_quote": 7307.55234}, {"ts": 1774540800000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 2088.69, "quote_volume": 390.58503, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540860000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 159.57, "quote_volume": 29.99916, "trades": 1, "taker_buy_volume": 159.57, "taker_buy_quote": 29.99916}, {"ts": 1774540920000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 53.47, "quote_volume": 9.99889, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774540980000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 2190.31, "quote_volume": 409.58797, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774541040000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774541100000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774541160000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774541220000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 21.27, "quote_volume": 3.99876, "trades": 1, "taker_buy_volume": 21.27, "taker_buy_quote": 3.99876}, {"ts": 1774541280000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774541340000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 94.5, "quote_volume": 17.766, "trades": 1, "taker_buy_volume": 94.5, "taker_buy_quote": 17.766}, {"ts": 1774541400000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774541460000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774541520000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774541580000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774541640000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 7156.97, "quote_volume": 1345.51036, "trades": 2, "taker_buy_volume": 7156.97, "taker_buy_quote": 1345.51036}, {"ts": 1774541700000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774541760000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 2860.78, "quote_volume": 537.82664, "trades": 11, "taker_buy_volume": 2860.78, "taker_buy_quote": 537.82664}, {"ts": 1774541820000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774541880000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 76328.67, "quote_volume": 14350.39652, "trades": 99, "taker_buy_volume": 65205.75, "taker_buy_quote": 12259.28756}, {"ts": 1774541940000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 929.16, "quote_volume": 174.68208, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542000000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542060000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 35255.01, "quote_volume": 6627.94188, "trades": 80, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542120000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 193.02, "quote_volume": 36.09474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542180000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 94121.9, "quote_volume": 17694.9172, "trades": 69, "taker_buy_volume": 89463.83, "taker_buy_quote": 16819.20004}, {"ts": 1774542240000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542300000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 28525.91, "quote_volume": 5362.62156, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542360000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 202.74, "quote_volume": 38.11512, "trades": 4, "taker_buy_volume": 202.74, "taker_buy_quote": 38.11512}, {"ts": 1774542420000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 30.15, "quote_volume": 5.63805, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542480000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 3369.89, "quote_volume": 630.16943, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542540000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542600000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542660000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542720000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542780000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542840000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542900000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774542960000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 6963.0, "quote_volume": 1309.044, "trades": 6, "taker_buy_volume": 6963.0, "taker_buy_quote": 1309.044}, {"ts": 1774543020000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543080000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1065.09, "quote_volume": 200.23692, "trades": 1, "taker_buy_volume": 1065.09, "taker_buy_quote": 200.23692}, {"ts": 1774543140000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543200000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543260000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 47117.85, "quote_volume": 8812.43789, "trades": 13, "taker_buy_volume": 1399.94, "taker_buy_quote": 263.18872}, {"ts": 1774543320000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543380000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 85.56, "quote_volume": 15.99972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543440000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543500000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 3674.63, "quote_volume": 687.15581, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543560000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 15.58, "quote_volume": 2.92904, "trades": 1, "taker_buy_volume": 15.58, "taker_buy_quote": 2.92904}, {"ts": 1774543620000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 4258.37, "quote_volume": 796.40969, "trades": 18, "taker_buy_volume": 94.5, "taker_buy_quote": 17.766}, {"ts": 1774543680000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 2119.04, "quote_volume": 398.37952, "trades": 1, "taker_buy_volume": 2119.04, "taker_buy_quote": 398.37952}, {"ts": 1774543740000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 94.4, "quote_volume": 17.6528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543800000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543860000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543920000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 4085.96, "quote_volume": 764.07452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774543980000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544040000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 7149.81, "quote_volume": 1337.01447, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544100000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 162.51, "quote_volume": 30.38937, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544160000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 607.41, "quote_volume": 113.58567, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544220000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 2590.23, "quote_volume": 484.37301, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544280000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 2495.02, "quote_volume": 466.56874, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544340000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1555.82, "quote_volume": 290.93834, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544400000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 52176.54, "quote_volume": 9756.81298, "trades": 27, "taker_buy_volume": 556.61, "taker_buy_quote": 104.08607}, {"ts": 1774544460000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 341661.62, "quote_volume": 63884.67024, "trades": 148, "taker_buy_volume": 282473.61, "taker_buy_quote": 52822.56507}, {"ts": 1774544520000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 417.13, "quote_volume": 77.58618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544580000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 26301.69, "quote_volume": 4918.27349, "trades": 14, "taker_buy_volume": 26159.15, "taker_buy_quote": 4891.76105}, {"ts": 1774544640000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 436.02, "quote_volume": 81.09972, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544700000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544760000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 206.96, "quote_volume": 38.49456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544820000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 132.37, "quote_volume": 24.62082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544880000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 452.0, "quote_volume": 84.072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774544940000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545000000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 133014.47, "quote_volume": 24740.69142, "trades": 57, "taker_buy_volume": 9224.78, "taker_buy_quote": 1715.80908}, {"ts": 1774545060000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 700.0, "quote_volume": 130.9, "trades": 3, "taker_buy_volume": 700.0, "taker_buy_quote": 130.9}, {"ts": 1774545120000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545180000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545240000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545300000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545360000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545420000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545480000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 9.03, "quote_volume": 1.68861, "trades": 1, "taker_buy_volume": 9.03, "taker_buy_quote": 1.68861}, {"ts": 1774545540000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545600000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1500.0, "quote_volume": 279.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545660000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1000.0, "quote_volume": 186.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545720000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545780000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 2656.93, "quote_volume": 494.18898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545840000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 500.0, "quote_volume": 93.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545900000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774545960000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 83.23, "quote_volume": 15.48969, "trades": 2, "taker_buy_volume": 8.91, "taker_buy_quote": 1.66617}, {"ts": 1774546020000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 234.77, "quote_volume": 43.66722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546080000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546140000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546200000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 125401.15, "quote_volume": 23447.01505, "trades": 56, "taker_buy_volume": 105831.07, "taker_buy_quote": 19790.41009}, {"ts": 1774546260000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546320000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546380000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 28960.25, "quote_volume": 5415.56675, "trades": 69, "taker_buy_volume": 28960.25, "taker_buy_quote": 5415.56675}, {"ts": 1774546440000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 174020.06, "quote_volume": 32541.75122, "trades": 79, "taker_buy_volume": 49290.73, "taker_buy_quote": 9217.36651}, {"ts": 1774546500000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 411474.73, "quote_volume": 76945.77451, "trades": 177, "taker_buy_volume": 195293.73, "taker_buy_quote": 36519.92751}, {"ts": 1774546560000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 491.06, "quote_volume": 91.82822, "trades": 1, "taker_buy_volume": 491.06, "taker_buy_quote": 91.82822}, {"ts": 1774546620000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546680000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546740000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546800000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546860000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546920000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774546980000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 334.8, "quote_volume": 62.6076, "trades": 1, "taker_buy_volume": 334.8, "taker_buy_quote": 62.6076}, {"ts": 1774547040000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 34.6, "quote_volume": 6.4356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774547100000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774547160000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 151387.03, "quote_volume": 28157.98758, "trades": 51, "taker_buy_volume": 31752.57, "taker_buy_quote": 5905.97802}, {"ts": 1774547220000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 84835.25, "quote_volume": 15779.3565, "trades": 34, "taker_buy_volume": 26462.35, "taker_buy_quote": 4921.9971}, {"ts": 1774547280000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774547340000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 167020.29, "quote_volume": 30898.75365, "trades": 80, "taker_buy_volume": 33162.47, "taker_buy_quote": 6135.05695}, {"ts": 1774547400000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 16251.27, "quote_volume": 3006.84021, "trades": 4, "taker_buy_volume": 355.26, "taker_buy_quote": 66.07836}, {"ts": 1774547460000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774547520000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774547580000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 2444.3, "quote_volume": 452.1955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774547640000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 6.85, "quote_volume": 1.2741, "trades": 1, "taker_buy_volume": 6.85, "taker_buy_quote": 1.2741}, {"ts": 1774547700000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 42.41, "quote_volume": 7.84585, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774547760000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774547820000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 267600.56, "quote_volume": 49506.1036, "trades": 118, "taker_buy_volume": 181673.43, "taker_buy_quote": 33609.58455}, {"ts": 1774547880000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774547940000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548000000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548060000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 82994.58, "quote_volume": 15353.9973, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548120000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 3194.58, "quote_volume": 590.9973, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548180000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 2670.72, "quote_volume": 494.0832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548240000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 2686.87, "quote_volume": 497.07095, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548300000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 79373.22, "quote_volume": 14684.08564, "trades": 75, "taker_buy_volume": 25785.33, "taker_buy_quote": 4770.32599}, {"ts": 1774548360000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548420000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548480000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 11.44, "quote_volume": 2.1164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548540000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 107.52, "quote_volume": 19.99872, "trades": 1, "taker_buy_volume": 107.52, "taker_buy_quote": 19.99872}, {"ts": 1774548600000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548660000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548720000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548780000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 56.93, "quote_volume": 10.53205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548840000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548900000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774548960000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549020000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549080000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549140000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549200000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1581.15, "quote_volume": 292.51275, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549260000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 354.83, "quote_volume": 65.64355, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549320000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549380000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549440000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549500000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549560000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 695.01, "quote_volume": 128.57685, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549620000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 25233.08, "quote_volume": 4668.1198, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549680000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549740000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 443.49, "quote_volume": 82.04565, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549800000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 18070.97, "quote_volume": 3343.18832, "trades": 9, "taker_buy_volume": 58.87, "taker_buy_quote": 10.94982}, {"ts": 1774549860000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549920000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 228.55, "quote_volume": 42.28175, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774549980000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550040000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550100000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550160000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550220000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 135.13, "quote_volume": 24.99905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550280000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550340000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550400000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550460000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 5566.79, "quote_volume": 1035.37995, "trades": 2, "taker_buy_volume": 5523.8, "taker_buy_quote": 1027.4268}, {"ts": 1774550520000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550580000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 18.26, "quote_volume": 3.3781, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550640000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550700000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550760000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550820000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550880000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774550940000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551000000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551060000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 15.43, "quote_volume": 2.85455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551120000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 107.71, "quote_volume": 19.92635, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551180000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 577.41, "quote_volume": 107.39826, "trades": 2, "taker_buy_volume": 577.41, "taker_buy_quote": 107.39826}, {"ts": 1774551240000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551300000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551360000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 27.45, "quote_volume": 5.07825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551420000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551480000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551540000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551600000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 62.86, "quote_volume": 11.6291, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551660000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551720000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 8.06, "quote_volume": 1.49916, "trades": 1, "taker_buy_volume": 8.06, "taker_buy_quote": 1.49916}, {"ts": 1774551780000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551840000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551900000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774551960000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552020000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 29.29, "quote_volume": 5.44794, "trades": 1, "taker_buy_volume": 29.29, "taker_buy_quote": 5.44794}, {"ts": 1774552080000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 116476.07, "quote_volume": 21548.07295, "trades": 37, "taker_buy_volume": 268.83, "taker_buy_quote": 49.73355}, {"ts": 1774552140000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 10452.28, "quote_volume": 1927.77552, "trades": 23, "taker_buy_volume": 4556.0, "taker_buy_quote": 842.86}, {"ts": 1774552200000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 984.59, "quote_volume": 181.16456, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552260000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552320000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552380000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 438.56, "quote_volume": 80.69504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552440000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552500000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552560000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 7.58, "quote_volume": 1.4023, "trades": 1, "taker_buy_volume": 7.58, "taker_buy_quote": 1.4023}, {"ts": 1774552620000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552680000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 112885.36, "quote_volume": 20883.9916, "trades": 48, "taker_buy_volume": 63931.09, "taker_buy_quote": 11827.45165}, {"ts": 1774552740000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 259.33, "quote_volume": 47.97605, "trades": 3, "taker_buy_volume": 259.33, "taker_buy_quote": 47.97605}, {"ts": 1774552800000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 34059.48, "quote_volume": 6301.2038, "trades": 22, "taker_buy_volume": 34059.48, "taker_buy_quote": 6301.2038}, {"ts": 1774552860000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552920000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 200.55, "quote_volume": 37.10175, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774552980000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553040000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553100000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 25790.78, "quote_volume": 4771.1993, "trades": 25, "taker_buy_volume": 467.21, "taker_buy_quote": 86.43385}, {"ts": 1774553160000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 9.38, "quote_volume": 1.72592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553220000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553280000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 270.27, "quote_volume": 49.99995, "trades": 1, "taker_buy_volume": 270.27, "taker_buy_quote": 49.99995}, {"ts": 1774553340000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553400000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553460000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553520000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553580000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553640000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 1000.0, "quote_volume": 184.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553700000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 79.83, "quote_volume": 14.68872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553760000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553820000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553880000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 187.5, "quote_volume": 34.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774553940000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554000000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 16671.03, "quote_volume": 3067.46952, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554060000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554120000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554180000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554240000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554300000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 616.86, "quote_volume": 114.1191, "trades": 1, "taker_buy_volume": 616.86, "taker_buy_quote": 114.1191}, {"ts": 1774554360000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 690.26, "quote_volume": 127.00784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554420000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554480000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554540000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554600000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554660000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554720000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554780000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554840000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 13.23, "quote_volume": 2.44755, "trades": 1, "taker_buy_volume": 13.23, "taker_buy_quote": 2.44755}, {"ts": 1774554900000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774554960000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555020000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555080000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 15.34, "quote_volume": 2.8379, "trades": 1, "taker_buy_volume": 15.34, "taker_buy_quote": 2.8379}, {"ts": 1774555140000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555200000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555260000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555320000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555380000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 18.4, "quote_volume": 3.404, "trades": 1, "taker_buy_volume": 18.4, "taker_buy_quote": 3.404}, {"ts": 1774555440000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 557.67, "quote_volume": 103.16895, "trades": 1, "taker_buy_volume": 557.67, "taker_buy_quote": 103.16895}, {"ts": 1774555500000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 28.77, "quote_volume": 5.29368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555560000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 9.38, "quote_volume": 1.72592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555620000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 23.25, "quote_volume": 4.278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555680000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555740000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555800000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774555860000, "open": 0.185, "high": 0.188, "low": 0.185, "close": 0.187, "volume": 554006.05, "quote_volume": 103194.2618, "trades": 310, "taker_buy_volume": 445769.67, "taker_buy_quote": 83006.0513}, {"ts": 1774555920000, "open": 0.188, "high": 0.189, "low": 0.186, "close": 0.187, "volume": 716852.37, "quote_volume": 134358.18557, "trades": 497, "taker_buy_volume": 446467.62, "taker_buy_quote": 83708.65491}, {"ts": 1774555980000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 83141.06, "quote_volume": 15547.37822, "trades": 40, "taker_buy_volume": 49252.92, "taker_buy_quote": 9210.29604}, {"ts": 1774556040000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 113032.46, "quote_volume": 21137.07002, "trades": 60, "taker_buy_volume": 87426.49, "taker_buy_quote": 16348.75363}, {"ts": 1774556100000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 64357.5, "quote_volume": 12034.8525, "trades": 40, "taker_buy_volume": 31211.53, "taker_buy_quote": 5836.55611}, {"ts": 1774556160000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 8.82, "quote_volume": 1.65816, "trades": 2, "taker_buy_volume": 8.82, "taker_buy_quote": 1.65816}, {"ts": 1774556220000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 29946.97, "quote_volume": 5630.03036, "trades": 34, "taker_buy_volume": 7251.46, "taker_buy_quote": 1363.27448}, {"ts": 1774556280000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1117.51, "quote_volume": 210.09188, "trades": 3, "taker_buy_volume": 1117.51, "taker_buy_quote": 210.09188}, {"ts": 1774556340000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 43990.65, "quote_volume": 8270.2422, "trades": 33, "taker_buy_volume": 19656.53, "taker_buy_quote": 3695.42764}, {"ts": 1774556400000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 885.78, "quote_volume": 166.52664, "trades": 4, "taker_buy_volume": 885.78, "taker_buy_quote": 166.52664}, {"ts": 1774556460000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774556520000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774556580000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 28875.26, "quote_volume": 5428.54888, "trades": 20, "taker_buy_volume": 28822.21, "taker_buy_quote": 5418.57548}, {"ts": 1774556640000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 4165.91, "quote_volume": 783.19108, "trades": 19, "taker_buy_volume": 691.06, "taker_buy_quote": 129.91928}, {"ts": 1774556700000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 409.74, "quote_volume": 77.03112, "trades": 2, "taker_buy_volume": 409.74, "taker_buy_quote": 77.03112}, {"ts": 1774556760000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 415.3, "quote_volume": 78.02293, "trades": 3, "taker_buy_volume": 361.83, "taker_buy_quote": 68.02404}, {"ts": 1774556820000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774556880000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 447.13, "quote_volume": 83.87926, "trades": 2, "taker_buy_volume": 265.95, "taker_buy_quote": 49.9986}, {"ts": 1774556940000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557000000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557060000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557120000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 8.0, "quote_volume": 1.496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557180000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557240000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557300000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557360000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 52.76, "quote_volume": 9.86612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557420000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 26.42, "quote_volume": 4.94054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557480000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557540000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557600000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557660000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557720000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 9.04, "quote_volume": 1.69952, "trades": 1, "taker_buy_volume": 9.04, "taker_buy_quote": 1.69952}, {"ts": 1774557780000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774557840000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 11.39, "quote_volume": 2.14132, "trades": 1, "taker_buy_volume": 11.39, "taker_buy_quote": 2.14132}, {"ts": 1774557900000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 749.84, "quote_volume": 140.96992, "trades": 3, "taker_buy_volume": 749.84, "taker_buy_quote": 140.96992}, {"ts": 1774557960000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558020000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558080000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558140000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558200000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558260000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558320000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558380000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 16516.1, "quote_volume": 3088.5107, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558440000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 71391.37, "quote_volume": 13349.0103, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558500000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558560000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 281.46, "quote_volume": 52.63302, "trades": 1, "taker_buy_volume": 281.46, "taker_buy_quote": 52.63302}, {"ts": 1774558620000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558680000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558740000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558800000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 61.89, "quote_volume": 11.57343, "trades": 1, "taker_buy_volume": 61.89, "taker_buy_quote": 11.57343}, {"ts": 1774558860000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 267.37, "quote_volume": 49.99819, "trades": 1, "taker_buy_volume": 267.37, "taker_buy_quote": 49.99819}, {"ts": 1774558920000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 8.06, "quote_volume": 1.49916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774558980000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 35.47, "quote_volume": 6.63289, "trades": 1, "taker_buy_volume": 35.47, "taker_buy_quote": 6.63289}, {"ts": 1774559040000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559100000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559160000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559220000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559280000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 95.9, "quote_volume": 17.8374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559340000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 27.12, "quote_volume": 5.07144, "trades": 2, "taker_buy_volume": 27.12, "taker_buy_quote": 5.07144}, {"ts": 1774559400000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559460000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559520000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559580000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 18214.46, "quote_volume": 3406.05068, "trades": 26, "taker_buy_volume": 13382.58, "taker_buy_quote": 2502.54246}, {"ts": 1774559640000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559700000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559760000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 16.5, "quote_volume": 3.0855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559820000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559880000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774559940000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560000000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560060000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560120000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560180000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 4242.75, "quote_volume": 797.49545, "trades": 22, "taker_buy_volume": 4101.2, "taker_buy_quote": 771.0256}, {"ts": 1774560240000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560300000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560360000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 546.87, "quote_volume": 102.81156, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560420000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560480000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560540000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560600000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560660000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560720000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560780000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 16.34, "quote_volume": 3.08826, "trades": 1, "taker_buy_volume": 16.34, "taker_buy_quote": 3.08826}, {"ts": 1774560840000, "open": 0.188, "high": 0.19, "low": 0.188, "close": 0.189, "volume": 30813.43, "quote_volume": 5823.48048, "trades": 90, "taker_buy_volume": 12544.43, "taker_buy_quote": 2370.90614}, {"ts": 1774560900000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774560960000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 59714.83, "quote_volume": 11286.10287, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561020000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 286.0, "quote_volume": 54.054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561080000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561140000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1008.86, "quote_volume": 190.67454, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561200000, "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 23361.4, "quote_volume": 4438.53286, "trades": 27, "taker_buy_volume": 23228.26, "taker_buy_quote": 4413.3694}, {"ts": 1774561260000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561320000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561380000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 3680.58, "quote_volume": 695.97264, "trades": 15, "taker_buy_volume": 343.02, "taker_buy_quote": 65.1738}, {"ts": 1774561440000, "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 26864.18, "quote_volume": 5093.71561, "trades": 14, "taker_buy_volume": 16385.59, "taker_buy_quote": 3113.2621}, {"ts": 1774561500000, "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 9.36, "quote_volume": 1.7784, "trades": 1, "taker_buy_volume": 9.36, "taker_buy_quote": 1.7784}, {"ts": 1774561560000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1582.43, "quote_volume": 299.07927, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561620000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561680000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561740000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561800000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 42224.07, "quote_volume": 7980.34923, "trades": 121, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561860000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 17572.25, "quote_volume": 3321.15525, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561920000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774561980000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562040000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562100000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562160000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562220000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 64.9, "quote_volume": 12.2012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562280000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562340000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562400000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 301.91, "quote_volume": 56.75908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562460000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 101.95, "quote_volume": 19.1666, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562520000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562580000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562640000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 1062.85, "quote_volume": 200.86697, "trades": 3, "taker_buy_volume": 1051.17, "taker_buy_quote": 198.67113}, {"ts": 1774562700000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 933.61, "quote_volume": 176.40365, "trades": 3, "taker_buy_volume": 884.97, "taker_buy_quote": 167.25933}, {"ts": 1774562760000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 832.68, "quote_volume": 157.37652, "trades": 2, "taker_buy_volume": 832.68, "taker_buy_quote": 157.37652}, {"ts": 1774562820000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 258.62, "quote_volume": 48.87918, "trades": 1, "taker_buy_volume": 258.62, "taker_buy_quote": 48.87918}, {"ts": 1774562880000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 421.1, "quote_volume": 79.1668, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774562940000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 299.66, "quote_volume": 56.33608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563000000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563060000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563120000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563180000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1000.0, "quote_volume": 188.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563240000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 2645.49, "quote_volume": 499.99761, "trades": 2, "taker_buy_volume": 2645.49, "taker_buy_quote": 499.99761}, {"ts": 1774563300000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563360000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563420000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563480000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563540000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563600000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 100.7, "quote_volume": 18.9316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563660000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563720000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563780000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 155.66, "quote_volume": 29.26408, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563840000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 15858.6, "quote_volume": 2981.4168, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563900000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 5634.29, "quote_volume": 1053.61223, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774563960000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564020000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 71888.86, "quote_volume": 13515.10568, "trades": 38, "taker_buy_volume": 71888.86, "taker_buy_quote": 13515.10568}, {"ts": 1774564080000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 13.0, "quote_volume": 2.457, "trades": 1, "taker_buy_volume": 13.0, "taker_buy_quote": 2.457}, {"ts": 1774564140000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 92891.37, "quote_volume": 17463.07756, "trades": 32, "taker_buy_volume": 123.06, "taker_buy_quote": 23.13528}, {"ts": 1774564200000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1149.87, "quote_volume": 215.02569, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564260000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564320000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 3030.3, "quote_volume": 566.6661, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564380000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564440000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564500000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564560000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564620000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 2129.78, "quote_volume": 400.39864, "trades": 2, "taker_buy_volume": 2129.78, "taker_buy_quote": 400.39864}, {"ts": 1774564680000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564740000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 3495.71, "quote_volume": 653.69777, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564800000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564860000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564920000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774564980000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565040000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565100000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565160000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565220000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565280000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565340000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565400000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565460000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565520000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 160.47, "quote_volume": 30.16836, "trades": 7, "taker_buy_volume": 160.47, "taker_buy_quote": 30.16836}, {"ts": 1774565580000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565640000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565700000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 7.97, "quote_volume": 1.49836, "trades": 1, "taker_buy_volume": 7.97, "taker_buy_quote": 1.49836}, {"ts": 1774565760000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565820000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565880000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774565940000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566000000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 68.83, "quote_volume": 12.87743, "trades": 2, "taker_buy_volume": 6.22, "taker_buy_quote": 1.16936}, {"ts": 1774566060000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566120000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566180000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 216131.22, "quote_volume": 40632.14304, "trades": 78, "taker_buy_volume": 104174.34, "taker_buy_quote": 19584.77592}, {"ts": 1774566240000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 512.05, "quote_volume": 96.2654, "trades": 1, "taker_buy_volume": 512.05, "taker_buy_quote": 96.2654}, {"ts": 1774566300000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566360000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566420000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566480000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566540000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 10.64, "quote_volume": 2.00032, "trades": 1, "taker_buy_volume": 10.64, "taker_buy_quote": 2.00032}, {"ts": 1774566600000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566660000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566720000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566780000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566840000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 213.67, "quote_volume": 40.16996, "trades": 1, "taker_buy_volume": 213.67, "taker_buy_quote": 40.16996}, {"ts": 1774566900000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774566960000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567020000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567080000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 531.91, "quote_volume": 99.99908, "trades": 1, "taker_buy_volume": 531.91, "taker_buy_quote": 99.99908}, {"ts": 1774567140000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567200000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567260000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 798.6, "quote_volume": 149.87014, "trades": 2, "taker_buy_volume": 531.94, "taker_buy_quote": 100.00472}, {"ts": 1774567320000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 3500.0, "quote_volume": 654.5, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567380000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567440000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567500000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567560000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567620000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567680000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567740000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567800000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 20.75, "quote_volume": 3.88025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567860000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567920000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774567980000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 22.99, "quote_volume": 4.32212, "trades": 1, "taker_buy_volume": 22.99, "taker_buy_quote": 4.32212}, {"ts": 1774568040000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 63109.25, "quote_volume": 11801.42975, "trades": 57, "taker_buy_volume": 15668.47, "taker_buy_quote": 2930.00389}, {"ts": 1774568100000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 13502.21, "quote_volume": 2524.91327, "trades": 15, "taker_buy_volume": 53.05, "taker_buy_quote": 9.92035}, {"ts": 1774568160000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568220000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568280000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568340000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 130.74, "quote_volume": 24.34221, "trades": 2, "taker_buy_volume": 24.57, "taker_buy_quote": 4.59459}, {"ts": 1774568400000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568460000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568520000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568580000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568640000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 6.91, "quote_volume": 1.29217, "trades": 1, "taker_buy_volume": 6.91, "taker_buy_quote": 1.29217}, {"ts": 1774568700000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 113190.31, "quote_volume": 21166.58797, "trades": 45, "taker_buy_volume": 35730.73, "taker_buy_quote": 6681.64651}, {"ts": 1774568760000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568820000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568880000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774568940000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569000000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569060000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 60260.93, "quote_volume": 11268.79391, "trades": 17, "taker_buy_volume": 60260.93, "taker_buy_quote": 11268.79391}, {"ts": 1774569120000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 76821.06, "quote_volume": 14365.53822, "trades": 37, "taker_buy_volume": 46189.77, "taker_buy_quote": 8637.48699}, {"ts": 1774569180000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569240000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569300000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 21187.07, "quote_volume": 3961.98209, "trades": 30, "taker_buy_volume": 2463.14, "taker_buy_quote": 460.60718}, {"ts": 1774569360000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569420000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 68.0, "quote_volume": 12.784, "trades": 1, "taker_buy_volume": 68.0, "taker_buy_quote": 12.784}, {"ts": 1774569480000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 91587.56, "quote_volume": 17126.90031, "trades": 42, "taker_buy_volume": 25065.59, "taker_buy_quote": 4687.29192}, {"ts": 1774569540000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569600000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 73759.39, "quote_volume": 13798.00593, "trades": 20, "taker_buy_volume": 5891.0, "taker_buy_quote": 1106.617}, {"ts": 1774569660000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 613.28, "quote_volume": 114.07008, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569720000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 80.21, "quote_volume": 14.99927, "trades": 1, "taker_buy_volume": 80.21, "taker_buy_quote": 14.99927}, {"ts": 1774569780000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 39744.87, "quote_volume": 7432.29069, "trades": 58, "taker_buy_volume": 34485.31, "taker_buy_quote": 6448.75297}, {"ts": 1774569840000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569900000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774569960000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774570020000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774570080000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774570140000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774570200000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774570260000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1111.0, "quote_volume": 208.868, "trades": 1, "taker_buy_volume": 1111.0, "taker_buy_quote": 208.868}, {"ts": 1774570320000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774570380000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774570440000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774570500000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 80.13, "quote_volume": 14.98431, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774570560000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 9.36, "quote_volume": 1.75968, "trades": 1, "taker_buy_volume": 9.36, "taker_buy_quote": 1.75968}, {"ts": 1774570620000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 1115.97, "quote_volume": 208.93452, "trades": 2, "taker_buy_volume": 248.13, "taker_buy_quote": 46.64844}, {"ts": 1774570680000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774570740000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 61144.39, "quote_volume": 11434.00093, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774570800000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 91587.05, "quote_volume": 17126.78998, "trades": 57, "taker_buy_volume": 86010.36, "taker_buy_quote": 16083.94895}, {"ts": 1774570860000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774570920000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 124719.7, "quote_volume": 23322.5839, "trades": 53, "taker_buy_volume": 57724.66, "taker_buy_quote": 10794.51142}, {"ts": 1774570980000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571040000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571100000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571160000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571220000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571280000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571340000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571400000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571460000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571520000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571580000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571640000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571700000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571760000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571820000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774571880000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 1880.32, "quote_volume": 353.44835, "trades": 2, "taker_buy_volume": 1828.51, "taker_buy_quote": 343.75988}, {"ts": 1774571940000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572000000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572060000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 230.0, "quote_volume": 43.01, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572120000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 712.74, "quote_volume": 133.28238, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572180000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 656.41, "quote_volume": 122.74867, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572240000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 599.58, "quote_volume": 112.12146, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572300000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 454.59, "quote_volume": 85.00833, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572360000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 500.94, "quote_volume": 93.67578, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572420000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 38225.39, "quote_volume": 7147.81718, "trades": 22, "taker_buy_volume": 5.37, "taker_buy_quote": 1.00419}, {"ts": 1774572480000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 502.37, "quote_volume": 93.44082, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572540000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 873.13, "quote_volume": 162.40218, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572600000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 875.41, "quote_volume": 162.82626, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572660000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 8111.75, "quote_volume": 1516.89725, "trades": 17, "taker_buy_volume": 7195.6, "taker_buy_quote": 1345.5772}, {"ts": 1774572720000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 737.33, "quote_volume": 137.88071, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572780000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 473.99, "quote_volume": 88.63613, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572840000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1098.15, "quote_volume": 205.35405, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774572900000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 533.51, "quote_volume": 99.83019, "trades": 3, "taker_buy_volume": 63.82, "taker_buy_quote": 11.99816}, {"ts": 1774572960000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 489.19, "quote_volume": 91.47853, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573020000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 164859.01, "quote_volume": 30993.49388, "trades": 80, "taker_buy_volume": 155552.59, "taker_buy_quote": 29243.88692}, {"ts": 1774573080000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 448.99, "quote_volume": 84.41012, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573140000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573200000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573260000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573320000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573380000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573440000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573500000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573560000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573620000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 496.14, "quote_volume": 93.27432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573680000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 25.72, "quote_volume": 4.86108, "trades": 1, "taker_buy_volume": 25.72, "taker_buy_quote": 4.86108}, {"ts": 1774573740000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 94.58, "quote_volume": 17.83381, "trades": 2, "taker_buy_volume": 52.77, "taker_buy_quote": 9.97353}, {"ts": 1774573800000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 10422.64, "quote_volume": 1969.2254, "trades": 33, "taker_buy_volume": 9769.08, "taker_buy_quote": 1846.35612}, {"ts": 1774573860000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 38.19, "quote_volume": 7.21791, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573920000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774573980000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 59226.75, "quote_volume": 11193.85575, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574040000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 106.38, "quote_volume": 19.99944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574100000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574160000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 37.49, "quote_volume": 7.08561, "trades": 1, "taker_buy_volume": 37.49, "taker_buy_quote": 7.08561}, {"ts": 1774574220000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574280000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 6.63, "quote_volume": 1.25307, "trades": 1, "taker_buy_volume": 6.63, "taker_buy_quote": 1.25307}, {"ts": 1774574340000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 20.09, "quote_volume": 3.77692, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574400000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574460000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 32558.21, "quote_volume": 6121.09851, "trades": 17, "taker_buy_volume": 155.03, "taker_buy_quote": 29.30067}, {"ts": 1774574520000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574580000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574640000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574700000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574760000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574820000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574880000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774574940000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575000000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 88179.73, "quote_volume": 16665.80967, "trades": 36, "taker_buy_volume": 72543.33, "taker_buy_quote": 13710.68937}, {"ts": 1774575060000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 171.91, "quote_volume": 32.49099, "trades": 1, "taker_buy_volume": 171.91, "taker_buy_quote": 32.49099}, {"ts": 1774575120000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575180000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575240000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575300000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575360000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 1124.41, "quote_volume": 211.38908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575420000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575480000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 130514.21, "quote_volume": 24536.67148, "trades": 86, "taker_buy_volume": 52760.57, "taker_buy_quote": 9918.98716}, {"ts": 1774575540000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 26499.38, "quote_volume": 4981.88344, "trades": 23, "taker_buy_volume": 24407.72, "taker_buy_quote": 4588.65136}, {"ts": 1774575600000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575660000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575720000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575780000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575840000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774575900000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 14.0, "quote_volume": 2.632, "trades": 1, "taker_buy_volume": 14.0, "taker_buy_quote": 2.632}, {"ts": 1774575960000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576020000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 27247.57, "quote_volume": 5122.54316, "trades": 11, "taker_buy_volume": 27247.57, "taker_buy_quote": 5122.54316}, {"ts": 1774576080000, "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 39663.98, "quote_volume": 7459.48784, "trades": 57, "taker_buy_volume": 39663.98, "taker_buy_quote": 7459.48784}, {"ts": 1774576140000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576200000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 130622.91, "quote_volume": 24557.10708, "trades": 75, "taker_buy_volume": 49782.84, "taker_buy_quote": 9359.17392}, {"ts": 1774576260000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 71452.62, "quote_volume": 13433.09256, "trades": 37, "taker_buy_volume": 71452.62, "taker_buy_quote": 13433.09256}, {"ts": 1774576320000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 181.79, "quote_volume": 34.35831, "trades": 2, "taker_buy_volume": 181.79, "taker_buy_quote": 34.35831}, {"ts": 1774576380000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576440000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576500000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576560000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576620000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 52.91, "quote_volume": 9.99999, "trades": 1, "taker_buy_volume": 52.91, "taker_buy_quote": 9.99999}, {"ts": 1774576680000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 117.74, "quote_volume": 22.13512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576740000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576800000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 40.31, "quote_volume": 7.61859, "trades": 2, "taker_buy_volume": 40.31, "taker_buy_quote": 7.61859}, {"ts": 1774576860000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774576920000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 605.82, "quote_volume": 114.49998, "trades": 2, "taker_buy_volume": 605.82, "taker_buy_quote": 114.49998}, {"ts": 1774576980000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 1983.18, "quote_volume": 374.82102, "trades": 1, "taker_buy_volume": 1983.18, "taker_buy_quote": 374.82102}, {"ts": 1774577040000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577100000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577160000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577220000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577280000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577340000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577400000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577460000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 52.91, "quote_volume": 9.99999, "trades": 1, "taker_buy_volume": 52.91, "taker_buy_quote": 9.99999}, {"ts": 1774577520000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577580000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577640000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577700000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577760000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 652.76, "quote_volume": 123.37164, "trades": 2, "taker_buy_volume": 652.76, "taker_buy_quote": 123.37164}, {"ts": 1774577820000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577880000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774577940000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578000000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 143.58, "quote_volume": 27.13662, "trades": 1, "taker_buy_volume": 143.58, "taker_buy_quote": 27.13662}, {"ts": 1774578060000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578120000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578180000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578240000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578300000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578360000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 3088.38, "quote_volume": 583.70382, "trades": 1, "taker_buy_volume": 3088.38, "taker_buy_quote": 583.70382}, {"ts": 1774578420000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578480000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774578540000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 18.35, "quote_volume": 3.46815, "trades": 1, "taker_buy_volume": 18.35, "taker_buy_quote": 3.46815}, {"ts": 1774578600000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 16.15, "quote_volume": 3.05235, "trades": 1, "taker_buy_volume": 16.15, "taker_buy_quote": 3.05235}, {"ts": 1774578660000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 3099.5, "quote_volume": 582.72021, "trades": 3, "taker_buy_volume": 14.21, "taker_buy_quote": 2.68569}, {"ts": 1774578720000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 130302.89, "quote_volume": 24627.24621, "trades": 81, "taker_buy_volume": 105015.58, "taker_buy_quote": 19847.94462}, {"ts": 1774578780000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 11.0, "quote_volume": 2.079, "trades": 1, "taker_buy_volume": 11.0, "taker_buy_quote": 2.079}, {"ts": 1774578840000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 371.63, "quote_volume": 69.87612, "trades": 2, "taker_buy_volume": 9.68, "taker_buy_quote": 1.82952}, {"ts": 1774578900000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 52.91, "quote_volume": 9.99999, "trades": 1, "taker_buy_volume": 52.91, "taker_buy_quote": 9.99999}, {"ts": 1774578960000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 8.52, "quote_volume": 1.61028, "trades": 1, "taker_buy_volume": 8.52, "taker_buy_quote": 1.61028}, {"ts": 1774579020000, "open": 0.189, "high": 0.189, "low": 0.189, "close": 0.189, "volume": 7.5, "quote_volume": 1.4175, "trades": 1, "taker_buy_volume": 7.5, "taker_buy_quote": 1.4175}, {"ts": 1774579080000, "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 63472.08, "quote_volume": 11932.75764, "trades": 33, "taker_buy_volume": 1947.18, "taker_buy_quote": 366.07644}, {"ts": 1774579140000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 5.84, "quote_volume": 1.09792, "trades": 1, "taker_buy_volume": 5.84, "taker_buy_quote": 1.09792}, {"ts": 1774579200000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579260000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 117.02, "quote_volume": 21.99976, "trades": 1, "taker_buy_volume": 117.02, "taker_buy_quote": 21.99976}, {"ts": 1774579320000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579380000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 529.67, "quote_volume": 99.57796, "trades": 1, "taker_buy_volume": 529.67, "taker_buy_quote": 99.57796}, {"ts": 1774579440000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579500000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579560000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 380.61, "quote_volume": 71.17407, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579620000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579680000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579740000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579800000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579860000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 8115.41, "quote_volume": 1525.17063, "trades": 20, "taker_buy_volume": 7588.96, "taker_buy_quote": 1426.72448}, {"ts": 1774579920000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 72.21, "quote_volume": 13.50327, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774579980000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580040000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580100000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580160000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 10.98, "quote_volume": 2.05326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580220000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580280000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580340000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580400000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580460000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580520000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580580000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580640000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580700000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 54406.68, "quote_volume": 10174.04916, "trades": 51, "taker_buy_volume": 29682.95, "taker_buy_quote": 5550.71165}, {"ts": 1774580760000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774580820000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 48160.58, "quote_volume": 9002.79116, "trades": 58, "taker_buy_volume": 32187.16, "taker_buy_quote": 6018.99892}, {"ts": 1774580880000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 15026.86, "quote_volume": 2810.02282, "trades": 39, "taker_buy_volume": 8009.51, "taker_buy_quote": 1497.77837}, {"ts": 1774580940000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 41841.71, "quote_volume": 7824.39977, "trades": 48, "taker_buy_volume": 7625.57, "taker_buy_quote": 1425.98159}, {"ts": 1774581000000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581060000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 251.33, "quote_volume": 46.99871, "trades": 1, "taker_buy_volume": 251.33, "taker_buy_quote": 46.99871}, {"ts": 1774581120000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581180000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 49215.64, "quote_volume": 9203.32468, "trades": 22, "taker_buy_volume": 49215.64, "taker_buy_quote": 9203.32468}, {"ts": 1774581240000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581300000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581360000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581420000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581480000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581540000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581600000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581660000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581720000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581780000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 32752.95, "quote_volume": 6124.80165, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581840000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 47074.11, "quote_volume": 8802.85857, "trades": 21, "taker_buy_volume": 47074.11, "taker_buy_quote": 8802.85857}, {"ts": 1774581900000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774581960000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 2116.92, "quote_volume": 395.86404, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582020000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582080000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582140000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582200000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582260000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582320000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582380000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 5272.88, "quote_volume": 986.02856, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582440000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582500000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582560000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 747.17, "quote_volume": 139.72079, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582620000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 32.08, "quote_volume": 5.99896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582680000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 54874.38, "quote_volume": 10261.50906, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582740000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 21738.07, "quote_volume": 4064.96124, "trades": 20, "taker_buy_volume": 21680.22, "taker_buy_quote": 4054.20114}, {"ts": 1774582800000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 59810.45, "quote_volume": 11184.81966, "trades": 31, "taker_buy_volume": 14523.67, "taker_buy_quote": 2716.1918}, {"ts": 1774582860000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582920000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774582980000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 85179.84, "quote_volume": 15928.63008, "trades": 93, "taker_buy_volume": 29299.52, "taker_buy_quote": 5479.01024}, {"ts": 1774583040000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 27.36, "quote_volume": 5.11632, "trades": 1, "taker_buy_volume": 27.36, "taker_buy_quote": 5.11632}, {"ts": 1774583100000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583160000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583220000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583280000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583340000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 18508.68, "quote_volume": 3461.12316, "trades": 13, "taker_buy_volume": 18508.68, "taker_buy_quote": 3461.12316}, {"ts": 1774583400000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583460000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583520000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583580000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583640000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583700000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583760000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583820000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 206.97, "quote_volume": 38.60339, "trades": 2, "taker_buy_volume": 106.97, "taker_buy_quote": 20.00339}, {"ts": 1774583880000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774583940000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584000000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 103440.15, "quote_volume": 19239.93158, "trades": 46, "taker_buy_volume": 1178.25, "taker_buy_quote": 219.21818}, {"ts": 1774584060000, "open": 0.185, "high": 0.186, "low": 0.184, "close": 0.185, "volume": 248156.55, "quote_volume": 45909.02591, "trades": 186, "taker_buy_volume": 94963.52, "taker_buy_quote": 17568.32336}, {"ts": 1774584120000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 136005.62, "quote_volume": 25160.8397, "trades": 141, "taker_buy_volume": 58561.84, "taker_buy_quote": 10833.9404}, {"ts": 1774584180000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 70.0, "quote_volume": 13.02, "trades": 1, "taker_buy_volume": 70.0, "taker_buy_quote": 13.02}, {"ts": 1774584240000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 6214.53, "quote_volume": 1149.68805, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584300000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1375.82, "quote_volume": 254.5267, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584360000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 37990.23, "quote_volume": 7028.19255, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584420000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 6124.01, "quote_volume": 1126.86725, "trades": 6, "taker_buy_volume": 49.41, "taker_buy_quote": 9.14085}, {"ts": 1774584480000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 2792.16, "quote_volume": 513.75744, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584540000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584600000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584660000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584720000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 44.25, "quote_volume": 8.142, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584780000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 1336.47, "quote_volume": 245.91048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584840000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 632.54, "quote_volume": 117.0199, "trades": 2, "taker_buy_volume": 632.54, "taker_buy_quote": 117.0199}, {"ts": 1774584900000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774584960000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 21.22, "quote_volume": 3.9257, "trades": 2, "taker_buy_volume": 21.22, "taker_buy_quote": 3.9257}, {"ts": 1774585020000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 76424.54, "quote_volume": 14138.5399, "trades": 27, "taker_buy_volume": 76073.2, "taker_buy_quote": 14073.542}, {"ts": 1774585080000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 200.78, "quote_volume": 37.1443, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585140000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585200000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 2607.59, "quote_volume": 482.40415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585260000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585320000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 157.05, "quote_volume": 29.2113, "trades": 1, "taker_buy_volume": 157.05, "taker_buy_quote": 29.2113}, {"ts": 1774585380000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585440000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585500000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585560000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585620000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 5.75, "quote_volume": 1.0695, "trades": 1, "taker_buy_volume": 5.75, "taker_buy_quote": 1.0695}, {"ts": 1774585680000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585740000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774585800000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 359.1, "quote_volume": 66.73198, "trades": 3, "taker_buy_volume": 298.48, "taker_buy_quote": 55.51728}, {"ts": 1774585860000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 10.84, "quote_volume": 2.01624, "trades": 1, "taker_buy_volume": 10.84, "taker_buy_quote": 2.01624}, {"ts": 1774585920000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 9.54, "quote_volume": 1.77444, "trades": 1, "taker_buy_volume": 9.54, "taker_buy_quote": 1.77444}, {"ts": 1774585980000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 8.39, "quote_volume": 1.56054, "trades": 1, "taker_buy_volume": 8.39, "taker_buy_quote": 1.56054}, {"ts": 1774586040000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 7.39, "quote_volume": 1.37454, "trades": 1, "taker_buy_volume": 7.39, "taker_buy_quote": 1.37454}, {"ts": 1774586100000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 6.5, "quote_volume": 1.209, "trades": 1, "taker_buy_volume": 6.5, "taker_buy_quote": 1.209}, {"ts": 1774586160000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586220000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 946.64, "quote_volume": 175.13412, "trades": 2, "taker_buy_volume": 5.72, "taker_buy_quote": 1.06392}, {"ts": 1774586280000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586340000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586400000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 53.76, "quote_volume": 9.99936, "trades": 1, "taker_buy_volume": 53.76, "taker_buy_quote": 9.99936}, {"ts": 1774586460000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586520000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586580000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586640000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586700000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586760000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586820000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774586880000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 601.25, "quote_volume": 111.8325, "trades": 2, "taker_buy_volume": 601.25, "taker_buy_quote": 111.8325}, {"ts": 1774586940000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587000000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 6.59, "quote_volume": 1.22574, "trades": 1, "taker_buy_volume": 6.59, "taker_buy_quote": 1.22574}, {"ts": 1774587060000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587120000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 22.18, "quote_volume": 4.1033, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587180000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587240000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587300000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587360000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 3698.7, "quote_volume": 684.2595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587420000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 632.0, "quote_volume": 117.552, "trades": 1, "taker_buy_volume": 632.0, "taker_buy_quote": 117.552}, {"ts": 1774587480000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587540000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587600000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 32.45, "quote_volume": 6.00325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587660000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587720000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587780000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587840000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587900000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774587960000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588020000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588080000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588140000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588200000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588260000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588320000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588380000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588440000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 106.38, "quote_volume": 19.78668, "trades": 1, "taker_buy_volume": 106.38, "taker_buy_quote": 19.78668}, {"ts": 1774588500000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588560000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 8793.47, "quote_volume": 1627.29195, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 93.0}, {"ts": 1774588620000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 200.0, "quote_volume": 37.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588680000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 8.69, "quote_volume": 1.61634, "trades": 1, "taker_buy_volume": 8.69, "taker_buy_quote": 1.61634}, {"ts": 1774588740000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 8716.98, "quote_volume": 1612.6413, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588800000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 78683.59, "quote_volume": 14557.10886, "trades": 80, "taker_buy_volume": 21455.45, "taker_buy_quote": 3969.90296}, {"ts": 1774588860000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1734.24, "quote_volume": 320.8344, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774588920000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 44481.41, "quote_volume": 8236.09123, "trades": 59, "taker_buy_volume": 30013.63, "taker_buy_quote": 5559.55193}, {"ts": 1774588980000, "open": 0.185, "high": 0.186, "low": 0.184, "close": 0.185, "volume": 12585.0, "quote_volume": 2329.00292, "trades": 35, "taker_buy_volume": 4456.44, "taker_buy_quote": 825.4424}, {"ts": 1774589040000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589100000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 400.0, "quote_volume": 73.6, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589160000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 330159.39, "quote_volume": 60739.24005, "trades": 214, "taker_buy_volume": 98757.51, "taker_buy_quote": 18171.38184}, {"ts": 1774589220000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 86969.21, "quote_volume": 16001.35995, "trades": 54, "taker_buy_volume": 57571.02, "taker_buy_quote": 10593.06768}, {"ts": 1774589280000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 39695.83, "quote_volume": 7304.03272, "trades": 20, "taker_buy_volume": 39695.83, "taker_buy_quote": 7304.03272}, {"ts": 1774589340000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 5855.36, "quote_volume": 1083.09373, "trades": 11, "taker_buy_volume": 5707.49, "taker_buy_quote": 1055.88565}, {"ts": 1774589400000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 64.46, "quote_volume": 11.9251, "trades": 1, "taker_buy_volume": 64.46, "taker_buy_quote": 11.9251}, {"ts": 1774589460000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 14.81, "quote_volume": 2.73985, "trades": 1, "taker_buy_volume": 14.81, "taker_buy_quote": 2.73985}, {"ts": 1774589520000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589580000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 15322.5, "quote_volume": 2819.35304, "trades": 14, "taker_buy_volume": 13.04, "taker_buy_quote": 2.4124}, {"ts": 1774589640000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 7071.52, "quote_volume": 1301.17121, "trades": 22, "taker_buy_volume": 11.53, "taker_buy_quote": 2.13305}, {"ts": 1774589700000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 3019.52, "quote_volume": 555.60182, "trades": 17, "taker_buy_volume": 10.14, "taker_buy_quote": 1.8759}, {"ts": 1774589760000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 208.92, "quote_volume": 38.4502, "trades": 2, "taker_buy_volume": 8.92, "taker_buy_quote": 1.6502}, {"ts": 1774589820000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774589880000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 6.86, "quote_volume": 1.2691, "trades": 1, "taker_buy_volume": 6.86, "taker_buy_quote": 1.2691}, {"ts": 1774589940000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 2717.92, "quote_volume": 502.8152, "trades": 1, "taker_buy_volume": 2717.92, "taker_buy_quote": 502.8152}, {"ts": 1774590000000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590060000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 86180.69, "quote_volume": 15857.0159, "trades": 72, "taker_buy_volume": 28846.73, "taker_buy_quote": 5307.79832}, {"ts": 1774590120000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 20131.97, "quote_volume": 3704.28248, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590180000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590240000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590300000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 615.43, "quote_volume": 113.23912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590360000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 876.96, "quote_volume": 161.36064, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590420000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590480000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 110.23, "quote_volume": 20.28232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590540000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 19757.79, "quote_volume": 3635.43336, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590600000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 120553.77, "quote_volume": 22181.89368, "trades": 204, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590660000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 41479.56, "quote_volume": 7632.23904, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590720000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 2517.56, "quote_volume": 463.23104, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590780000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 5593.83, "quote_volume": 1029.27282, "trades": 23, "taker_buy_volume": 8.1, "taker_buy_quote": 1.4985}, {"ts": 1774590840000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590900000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774590960000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 8.1, "quote_volume": 1.4985, "trades": 1, "taker_buy_volume": 8.1, "taker_buy_quote": 1.4985}, {"ts": 1774591020000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591080000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591140000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 66676.49, "quote_volume": 12268.47416, "trades": 160, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591200000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 16045.21, "quote_volume": 2952.42674, "trades": 46, "taker_buy_volume": 108.1, "taker_buy_quote": 19.9985}, {"ts": 1774591260000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 4004.25, "quote_volume": 736.81526, "trades": 8, "taker_buy_volume": 33.26, "taker_buy_quote": 6.1531}, {"ts": 1774591320000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 200.0, "quote_volume": 36.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591380000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 2390.09, "quote_volume": 439.77656, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591440000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 17118.76, "quote_volume": 3149.85184, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591500000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 958.25, "quote_volume": 175.35975, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591560000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 1000.0, "quote_volume": 184.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 184.0}, {"ts": 1774591620000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 1104.02, "quote_volume": 202.13968, "trades": 2, "taker_buy_volume": 104.02, "taker_buy_quote": 19.13968}, {"ts": 1774591680000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591740000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591800000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591860000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774591920000, "open": 0.183, "high": 0.184, "low": 0.182, "close": 0.183, "volume": 198096.75, "quote_volume": 36252.66615, "trades": 129, "taker_buy_volume": 78635.58, "taker_buy_quote": 14391.47204}, {"ts": 1774591980000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 647.69, "quote_volume": 118.52727, "trades": 2, "taker_buy_volume": 647.69, "taker_buy_quote": 118.52727}, {"ts": 1774592040000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 120081.34, "quote_volume": 21974.88522, "trades": 82, "taker_buy_volume": 120081.34, "taker_buy_quote": 21974.88522}, {"ts": 1774592100000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 55269.02, "quote_volume": 10114.03066, "trades": 43, "taker_buy_volume": 6501.17, "taker_buy_quote": 1189.71411}, {"ts": 1774592160000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592220000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 5985.81, "quote_volume": 1095.40323, "trades": 4, "taker_buy_volume": 5985.81, "taker_buy_quote": 1095.40323}, {"ts": 1774592280000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592340000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592400000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 301.43, "quote_volume": 54.86026, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592460000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 418.12, "quote_volume": 76.09784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592520000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 127.0, "quote_volume": 23.241, "trades": 2, "taker_buy_volume": 127.0, "taker_buy_quote": 23.241}, {"ts": 1774592580000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 118735.36, "quote_volume": 21728.51688, "trades": 52, "taker_buy_volume": 106504.77, "taker_buy_quote": 19490.37291}, {"ts": 1774592640000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 7786.76, "quote_volume": 1424.97708, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592700000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592760000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592820000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774592880000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 125717.24, "quote_volume": 23131.97216, "trades": 62, "taker_buy_volume": 108854.04, "taker_buy_quote": 20029.14336}, {"ts": 1774592940000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 195492.52, "quote_volume": 35962.65618, "trades": 79, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593000000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 97305.81, "quote_volume": 17904.26904, "trades": 33, "taker_buy_volume": 94439.09, "taker_buy_quote": 17376.79256}, {"ts": 1774593060000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 16.6, "quote_volume": 3.071, "trades": 1, "taker_buy_volume": 16.6, "taker_buy_quote": 3.071}, {"ts": 1774593120000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 16256.01, "quote_volume": 2991.05184, "trades": 31, "taker_buy_volume": 14.67, "taker_buy_quote": 2.69928}, {"ts": 1774593180000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 12.83, "quote_volume": 2.36072, "trades": 1, "taker_buy_volume": 12.83, "taker_buy_quote": 2.36072}, {"ts": 1774593240000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 822.66, "quote_volume": 151.34881, "trades": 4, "taker_buy_volume": 802.03, "taker_buy_quote": 147.57352}, {"ts": 1774593300000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593360000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 258.15, "quote_volume": 47.4996, "trades": 2, "taker_buy_volume": 258.15, "taker_buy_quote": 47.4996}, {"ts": 1774593420000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 8.75, "quote_volume": 1.61, "trades": 1, "taker_buy_volume": 8.75, "taker_buy_quote": 1.61}, {"ts": 1774593480000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 7.7, "quote_volume": 1.4168, "trades": 1, "taker_buy_volume": 7.7, "taker_buy_quote": 1.4168}, {"ts": 1774593540000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 38.27, "quote_volume": 7.04168, "trades": 2, "taker_buy_volume": 38.27, "taker_buy_quote": 7.04168}, {"ts": 1774593600000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 15.49, "quote_volume": 2.85016, "trades": 2, "taker_buy_volume": 15.49, "taker_buy_quote": 2.85016}, {"ts": 1774593660000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593720000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593780000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593840000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774593900000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 241473.13, "quote_volume": 44190.88773, "trades": 116, "taker_buy_volume": 79145.81, "taker_buy_quote": 14484.98817}, {"ts": 1774593960000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 119281.23, "quote_volume": 21828.46509, "trades": 53, "taker_buy_volume": 104959.53, "taker_buy_quote": 19207.59399}, {"ts": 1774594020000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594080000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594140000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594200000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594260000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594320000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594380000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594440000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594500000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594560000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594620000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594680000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 124503.61, "quote_volume": 22783.96063, "trades": 44, "taker_buy_volume": 72609.67, "taker_buy_quote": 13287.56961}, {"ts": 1774594740000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 612.63, "quote_volume": 112.11129, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594800000, "open": 0.183, "high": 0.184, "low": 0.182, "close": 0.183, "volume": 160760.48, "quote_volume": 29416.18618, "trades": 87, "taker_buy_volume": 91557.21, "taker_buy_quote": 16757.65657}, {"ts": 1774594860000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594920000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774594980000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774595040000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774595100000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774595160000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774595220000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774595280000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 230.34, "quote_volume": 42.15222, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774595340000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 54.0, "quote_volume": 9.882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774595400000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 990.52, "quote_volume": 181.26516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774595460000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 80987.7, "quote_volume": 14901.11723, "trades": 44, "taker_buy_volume": 78274.48, "taker_buy_quote": 14402.50432}, {"ts": 1774595520000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 8.1, "quote_volume": 1.4985, "trades": 1, "taker_buy_volume": 8.1, "taker_buy_quote": 1.4985}, {"ts": 1774595580000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 61.8, "quote_volume": 11.3793, "trades": 2, "taker_buy_volume": 8.1, "taker_buy_quote": 1.4985}, {"ts": 1774595640000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774595700000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 2648.34, "quote_volume": 489.9429, "trades": 3, "taker_buy_volume": 2648.34, "taker_buy_quote": 489.9429}, {"ts": 1774595760000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 324.85, "quote_volume": 59.7724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774595820000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 48.75, "quote_volume": 9.01875, "trades": 2, "taker_buy_volume": 48.75, "taker_buy_quote": 9.01875}, {"ts": 1774595880000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 56.85, "quote_volume": 10.51725, "trades": 3, "taker_buy_volume": 56.85, "taker_buy_quote": 10.51725}, {"ts": 1774595940000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 56.85, "quote_volume": 10.51725, "trades": 3, "taker_buy_volume": 56.85, "taker_buy_quote": 10.51725}, {"ts": 1774596000000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 216.08, "quote_volume": 39.9748, "trades": 5, "taker_buy_volume": 216.08, "taker_buy_quote": 39.9748}, {"ts": 1774596060000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 48.75, "quote_volume": 9.01875, "trades": 2, "taker_buy_volume": 48.75, "taker_buy_quote": 9.01875}, {"ts": 1774596120000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 32.4, "quote_volume": 5.994, "trades": 4, "taker_buy_volume": 32.4, "taker_buy_quote": 5.994}, {"ts": 1774596180000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 27.01, "quote_volume": 4.99685, "trades": 3, "taker_buy_volume": 27.01, "taker_buy_quote": 4.99685}, {"ts": 1774596240000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 32.4, "quote_volume": 5.994, "trades": 4, "taker_buy_volume": 32.4, "taker_buy_quote": 5.994}, {"ts": 1774596300000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 203.23, "quote_volume": 37.43482, "trades": 6, "taker_buy_volume": 40.5, "taker_buy_quote": 7.4925}, {"ts": 1774596360000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 16.2, "quote_volume": 2.997, "trades": 2, "taker_buy_volume": 16.2, "taker_buy_quote": 2.997}, {"ts": 1774596420000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 132348.6, "quote_volume": 24352.1667, "trades": 99, "taker_buy_volume": 28318.26, "taker_buy_quote": 5210.58414}, {"ts": 1774596480000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 16.3, "quote_volume": 2.9992, "trades": 2, "taker_buy_volume": 16.3, "taker_buy_quote": 2.9992}, {"ts": 1774596540000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 132720.22, "quote_volume": 24420.52048, "trades": 44, "taker_buy_volume": 120197.79, "taker_buy_quote": 22116.39336}, {"ts": 1774596600000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 20297.16, "quote_volume": 3734.67744, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774596660000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 15.93, "quote_volume": 2.94705, "trades": 1, "taker_buy_volume": 15.93, "taker_buy_quote": 2.94705}, {"ts": 1774596720000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 63.73, "quote_volume": 11.79005, "trades": 2, "taker_buy_volume": 63.73, "taker_buy_quote": 11.79005}, {"ts": 1774596780000, "open": 0.185, "high": 0.185, "low": 0.183, "close": 0.184, "volume": 30335.76, "quote_volume": 5581.61224, "trades": 39, "taker_buy_volume": 40.55, "taker_buy_quote": 7.4936}, {"ts": 1774596840000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 108.36, "quote_volume": 19.8629, "trades": 4, "taker_buy_volume": 33.02, "taker_buy_quote": 6.07568}, {"ts": 1774596900000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 12.39, "quote_volume": 2.27976, "trades": 1, "taker_buy_volume": 12.39, "taker_buy_quote": 2.27976}, {"ts": 1774596960000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 67450.42, "quote_volume": 12410.88812, "trades": 43, "taker_buy_volume": 43826.64, "taker_buy_quote": 8064.1126}, {"ts": 1774597020000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 61018.99, "quote_volume": 11227.49416, "trades": 38, "taker_buy_volume": 6151.46, "taker_buy_quote": 1131.86864}, {"ts": 1774597080000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 76.03, "quote_volume": 13.98952, "trades": 1, "taker_buy_volume": 76.03, "taker_buy_quote": 13.98952}, {"ts": 1774597140000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 8.39, "quote_volume": 1.54376, "trades": 1, "taker_buy_volume": 8.39, "taker_buy_quote": 1.54376}, {"ts": 1774597200000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 7.38, "quote_volume": 1.35792, "trades": 1, "taker_buy_volume": 7.38, "taker_buy_quote": 1.35792}, {"ts": 1774597260000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 126751.16, "quote_volume": 23318.60688, "trades": 96, "taker_buy_volume": 111482.61, "taker_buy_quote": 20512.80024}, {"ts": 1774597320000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 2007.64, "quote_volume": 367.40387, "trades": 2, "taker_buy_volume": 5.75, "taker_buy_quote": 1.058}, {"ts": 1774597380000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 5453.66, "quote_volume": 999.10565, "trades": 5, "taker_buy_volume": 1085.87, "taker_buy_quote": 199.80008}, {"ts": 1774597440000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 4296.07, "quote_volume": 786.18081, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597500000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 2925.89, "quote_volume": 535.43787, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597560000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 161567.38, "quote_volume": 29724.68591, "trades": 57, "taker_buy_volume": 127089.8, "taker_buy_quote": 23384.5232}, {"ts": 1774597620000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 96721.58, "quote_volume": 17791.36843, "trades": 44, "taker_buy_volume": 52982.3, "taker_buy_quote": 9748.7432}, {"ts": 1774597680000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 2718.57, "quote_volume": 497.89811, "trades": 6, "taker_buy_volume": 399.8, "taker_buy_quote": 73.5632}, {"ts": 1774597740000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597800000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 71487.98, "quote_volume": 13153.79732, "trades": 22, "taker_buy_volume": 71433.78, "taker_buy_quote": 13143.82452}, {"ts": 1774597860000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774597920000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 37631.55, "quote_volume": 6961.83675, "trades": 4, "taker_buy_volume": 37631.55, "taker_buy_quote": 6961.83675}, {"ts": 1774597980000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598040000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598100000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 67.7, "quote_volume": 12.5245, "trades": 1, "taker_buy_volume": 67.7, "taker_buy_quote": 12.5245}, {"ts": 1774598160000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 71.22, "quote_volume": 13.1757, "trades": 2, "taker_buy_volume": 71.22, "taker_buy_quote": 13.1757}, {"ts": 1774598220000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598280000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 78.59, "quote_volume": 14.48486, "trades": 4, "taker_buy_volume": 24.3, "taker_buy_quote": 4.4955}, {"ts": 1774598340000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598400000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598460000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598520000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598580000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598640000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598700000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774598760000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 147997.58, "quote_volume": 27231.41189, "trades": 66, "taker_buy_volume": 74294.16, "taker_buy_quote": 13670.12544}, {"ts": 1774598820000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 193588.06, "quote_volume": 35426.61498, "trades": 78, "taker_buy_volume": 21684.21, "taker_buy_quote": 3968.21043}, {"ts": 1774598880000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 4410.12, "quote_volume": 802.91347, "trades": 2, "taker_buy_volume": 271.63, "taker_buy_quote": 49.70829}, {"ts": 1774598940000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599000000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599060000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 333.0, "quote_volume": 60.939, "trades": 1, "taker_buy_volume": 333.0, "taker_buy_quote": 60.939}, {"ts": 1774599120000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 41.97, "quote_volume": 7.68051, "trades": 1, "taker_buy_volume": 41.97, "taker_buy_quote": 7.68051}, {"ts": 1774599180000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 59.22, "quote_volume": 10.77804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599240000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 5850.54, "quote_volume": 1064.79828, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599300000, "open": 0.182, "high": 0.183, "low": 0.181, "close": 0.182, "volume": 490732.31, "quote_volume": 89311.78064, "trades": 320, "taker_buy_volume": 229607.4, "taker_buy_quote": 41790.06376}, {"ts": 1774599360000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 699.4, "quote_volume": 127.0981, "trades": 5, "taker_buy_volume": 506.7, "taker_buy_quote": 92.2194}, {"ts": 1774599420000, "open": 0.182, "high": 0.182, "low": 0.18, "close": 0.182, "volume": 156251.82, "quote_volume": 28281.9269, "trades": 140, "taker_buy_volume": 60228.91, "taker_buy_quote": 10902.38854}, {"ts": 1774599480000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 180.0, "quote_volume": 32.58, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599540000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774599600000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 140.44, "quote_volume": 25.56008, "trades": 1, "taker_buy_volume": 140.44, "taker_buy_quote": 25.56008}, {"ts": 1774599660000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 554.79, "quote_volume": 100.97178, "trades": 1, "taker_buy_volume": 554.79, "taker_buy_quote": 100.97178}, {"ts": 1774599720000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1980.21, "quote_volume": 360.39822, "trades": 1, "taker_buy_volume": 1980.21, "taker_buy_quote": 360.39822}, {"ts": 1774599780000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 2824.05, "quote_volume": 513.93035, "trades": 3, "taker_buy_volume": 2777.3, "taker_buy_quote": 505.4686}, {"ts": 1774599840000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 637.14, "quote_volume": 115.95948, "trades": 1, "taker_buy_volume": 637.14, "taker_buy_quote": 115.95948}, {"ts": 1774599900000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 32.07, "quote_volume": 5.83674, "trades": 1, "taker_buy_volume": 32.07, "taker_buy_quote": 5.83674}, {"ts": 1774599960000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774600020000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774600080000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 200.0, "quote_volume": 36.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774600140000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 9.38, "quote_volume": 1.69778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774600200000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 795.78, "quote_volume": 144.03618, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774600260000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1200.0, "quote_volume": 217.2, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774600320000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 215.42, "quote_volume": 39.00644, "trades": 2, "taker_buy_volume": 15.42, "taker_buy_quote": 2.80644}, {"ts": 1774600380000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 13.49, "quote_volume": 2.45518, "trades": 1, "taker_buy_volume": 13.49, "taker_buy_quote": 2.45518}, {"ts": 1774600440000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1334.23, "quote_volume": 242.82986, "trades": 4, "taker_buy_volume": 1334.23, "taker_buy_quote": 242.82986}, {"ts": 1774600500000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 379856.26, "quote_volume": 68753.78306, "trades": 219, "taker_buy_volume": 216342.74, "taker_buy_quote": 39158.03594}, {"ts": 1774600560000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 175859.12, "quote_volume": 31828.5066, "trades": 105, "taker_buy_volume": 66460.72, "taker_buy_quote": 12029.39032}, {"ts": 1774600620000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 443.29, "quote_volume": 79.83549, "trades": 4, "taker_buy_volume": 43.29, "taker_buy_quote": 7.83549}, {"ts": 1774600680000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 179248.57, "quote_volume": 32265.39201, "trades": 79, "taker_buy_volume": 30103.08, "taker_buy_quote": 5419.20381}, {"ts": 1774600740000, "open": 0.18, "high": 0.181, "low": 0.179, "close": 0.179, "volume": 312184.76, "quote_volume": 56193.38018, "trades": 191, "taker_buy_volume": 55739.73, "taker_buy_quote": 10033.96106}, {"ts": 1774600800000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 129.43, "quote_volume": 23.2854, "trades": 3, "taker_buy_volume": 117.43, "taker_buy_quote": 21.1374}, {"ts": 1774600860000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 69847.5, "quote_volume": 12572.55556, "trades": 24, "taker_buy_volume": 69025.34, "taker_buy_quote": 12424.56676}, {"ts": 1774600920000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 552.48, "quote_volume": 99.99888, "trades": 1, "taker_buy_volume": 552.48, "taker_buy_quote": 99.99888}, {"ts": 1774600980000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774601040000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774601100000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774601160000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 8095.98, "quote_volume": 1457.2764, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774601220000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774601280000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 197825.74, "quote_volume": 35607.4332, "trades": 62, "taker_buy_volume": 117529.59, "taker_buy_quote": 21155.3262}, {"ts": 1774601340000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 12150.87, "quote_volume": 2192.59927, "trades": 10, "taker_buy_volume": 5442.67, "taker_buy_quote": 985.12327}, {"ts": 1774601400000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774601460000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774601520000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774601580000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774601640000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774601700000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774601760000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 926.1, "quote_volume": 166.75324, "trades": 2, "taker_buy_volume": 55.24, "taker_buy_quote": 9.99844}, {"ts": 1774601820000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 2429.4, "quote_volume": 439.7214, "trades": 1, "taker_buy_volume": 2429.4, "taker_buy_quote": 439.7214}, {"ts": 1774601880000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774601940000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774602000000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 95040.46, "quote_volume": 17107.2828, "trades": 49, "taker_buy_volume": 31119.76, "taker_buy_quote": 5601.5568}, {"ts": 1774602060000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 459.58, "quote_volume": 82.7244, "trades": 2, "taker_buy_volume": 459.58, "taker_buy_quote": 82.7244}, {"ts": 1774602120000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774602180000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 223.14, "quote_volume": 39.99761, "trades": 2, "taker_buy_volume": 55.55, "taker_buy_quote": 9.999}, {"ts": 1774602240000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 42.05, "quote_volume": 7.569, "trades": 1, "taker_buy_volume": 42.05, "taker_buy_quote": 7.569}, {"ts": 1774602300000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774602360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 200.0, "quote_volume": 35.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774602420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 343.49, "quote_volume": 61.48471, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774602480000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 1380.2, "quote_volume": 247.236, "trades": 9, "taker_buy_volume": 180.2, "taker_buy_quote": 32.436}, {"ts": 1774602540000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 80102.12, "quote_volume": 14340.9663, "trades": 110, "taker_buy_volume": 49883.77, "taker_buy_quote": 8931.88165}, {"ts": 1774602600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 125622.04, "quote_volume": 22486.34516, "trades": 114, "taker_buy_volume": 96272.96, "taker_buy_quote": 17232.85984}, {"ts": 1774602660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774602720000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774602780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 303338.97, "quote_volume": 54297.67563, "trades": 107, "taker_buy_volume": 271248.1, "taker_buy_quote": 48553.4099}, {"ts": 1774602840000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 565.77, "quote_volume": 101.8386, "trades": 1, "taker_buy_volume": 565.77, "taker_buy_quote": 101.8386}, {"ts": 1774602900000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774602960000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 227877.71, "quote_volume": 40851.53659, "trades": 115, "taker_buy_volume": 57673.4, "taker_buy_quote": 10381.212}, {"ts": 1774603020000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 3279.87, "quote_volume": 590.3766, "trades": 5, "taker_buy_volume": 3279.87, "taker_buy_quote": 590.3766}, {"ts": 1774603080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 27.74, "quote_volume": 4.96546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 27.08, "quote_volume": 4.84732, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1448.65, "quote_volume": 259.30835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774603680000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 37.44, "quote_volume": 6.7392, "trades": 1, "taker_buy_volume": 37.44, "taker_buy_quote": 6.7392}, {"ts": 1774603740000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 3332.15, "quote_volume": 599.787, "trades": 1, "taker_buy_volume": 3332.15, "taker_buy_quote": 599.787}, {"ts": 1774603800000, "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 238556.66, "quote_volume": 42700.80202, "trades": 108, "taker_buy_volume": 114151.01, "taker_buy_quote": 20433.05856}, {"ts": 1774603860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 20025.37, "quote_volume": 3584.54123, "trades": 18, "taker_buy_volume": 55.86, "taker_buy_quote": 9.99894}, {"ts": 1774603920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 14.82, "quote_volume": 2.65278, "trades": 1, "taker_buy_volume": 14.82, "taker_buy_quote": 2.65278}, {"ts": 1774603980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 13.04, "quote_volume": 2.33416, "trades": 1, "taker_buy_volume": 13.04, "taker_buy_quote": 2.33416}, {"ts": 1774604040000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 152839.0, "quote_volume": 27199.65556, "trades": 124, "taker_buy_volume": 49610.03, "taker_buy_quote": 8830.58534}, {"ts": 1774604100000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 33066.93, "quote_volume": 5885.90154, "trades": 30, "taker_buy_volume": 27784.63, "taker_buy_quote": 4945.66414}, {"ts": 1774604160000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 14815.64, "quote_volume": 2637.31796, "trades": 17, "taker_buy_volume": 14815.64, "taker_buy_quote": 2637.31796}, {"ts": 1774604220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 8.88, "quote_volume": 1.58952, "trades": 1, "taker_buy_volume": 8.88, "taker_buy_quote": 1.58952}, {"ts": 1774604280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 7.82, "quote_volume": 1.39978, "trades": 1, "taker_buy_volume": 7.82, "taker_buy_quote": 1.39978}, {"ts": 1774604340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 6.88, "quote_volume": 1.23152, "trades": 1, "taker_buy_volume": 6.88, "taker_buy_quote": 1.23152}, {"ts": 1774604400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 6.05, "quote_volume": 1.08295, "trades": 1, "taker_buy_volume": 6.05, "taker_buy_quote": 1.08295}, {"ts": 1774604460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 55.86, "quote_volume": 9.99894, "trades": 1, "taker_buy_volume": 55.86, "taker_buy_quote": 9.99894}, {"ts": 1774604520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 33.51, "quote_volume": 5.99829, "trades": 1, "taker_buy_volume": 33.51, "taker_buy_quote": 5.99829}, {"ts": 1774604760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 99503.46, "quote_volume": 17811.11934, "trades": 62, "taker_buy_volume": 70786.81, "taker_buy_quote": 12670.83899}, {"ts": 1774604820000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 1888.37, "quote_volume": 339.30505, "trades": 13, "taker_buy_volume": 1888.37, "taker_buy_quote": 339.30505}, {"ts": 1774604880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 55.8, "quote_volume": 9.9882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774604940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605000000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 41805.57, "quote_volume": 7483.03773, "trades": 20, "taker_buy_volume": 391.06, "taker_buy_quote": 69.99974}, {"ts": 1774605060000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 3904.39, "quote_volume": 694.98142, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605120000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 148.02, "quote_volume": 26.34756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605240000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 61.79, "quote_volume": 10.99862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605300000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605420000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 39.3, "quote_volume": 6.9954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605480000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605540000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 96572.91, "quote_volume": 17189.97798, "trades": 58, "taker_buy_volume": 29019.49, "taker_buy_quote": 5165.46922}, {"ts": 1774605720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 28397.35, "quote_volume": 5054.7283, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1001.76, "quote_volume": 179.31504, "trades": 1, "taker_buy_volume": 1001.76, "taker_buy_quote": 179.31504}, {"ts": 1774605840000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 27370.36, "quote_volume": 4900.37776, "trades": 32, "taker_buy_volume": 27242.22, "taker_buy_quote": 4877.4407}, {"ts": 1774605900000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774605960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 632.64, "quote_volume": 113.24256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 19.85, "quote_volume": 3.55315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1526.63, "quote_volume": 273.26677, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606260000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 88391.0, "quote_volume": 15910.49594, "trades": 95, "taker_buy_volume": 59927.87, "taker_buy_quote": 10787.13254}, {"ts": 1774606320000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 110408.99, "quote_volume": 19873.60953, "trades": 53, "taker_buy_volume": 12686.41, "taker_buy_quote": 2283.5538}, {"ts": 1774606380000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 1273.04, "quote_volume": 228.8453, "trades": 3, "taker_buy_volume": 971.14, "taker_buy_quote": 174.8052}, {"ts": 1774606440000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 557.16, "quote_volume": 100.2888, "trades": 1, "taker_buy_volume": 557.16, "taker_buy_quote": 100.2888}, {"ts": 1774606500000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606560000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 7.63, "quote_volume": 1.3734, "trades": 1, "taker_buy_volume": 7.63, "taker_buy_quote": 1.3734}, {"ts": 1774606620000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606680000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606740000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 2719.64, "quote_volume": 489.5352, "trades": 2, "taker_buy_volume": 2719.64, "taker_buy_quote": 489.5352}, {"ts": 1774606800000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 111.11, "quote_volume": 19.9998, "trades": 1, "taker_buy_volume": 111.11, "taker_buy_quote": 19.9998}, {"ts": 1774606860000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 16.24, "quote_volume": 2.90696, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774606980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 22.15, "quote_volume": 3.96485, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607100000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1874.86, "quote_volume": 337.4748, "trades": 12, "taker_buy_volume": 1874.86, "taker_buy_quote": 337.4748}, {"ts": 1774607160000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 119.41, "quote_volume": 21.46439, "trades": 2, "taker_buy_volume": 90.0, "taker_buy_quote": 16.2}, {"ts": 1774607220000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607280000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 34.64, "quote_volume": 6.2352, "trades": 1, "taker_buy_volume": 34.64, "taker_buy_quote": 6.2352}, {"ts": 1774607340000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607400000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 7.75, "quote_volume": 1.395, "trades": 1, "taker_buy_volume": 7.75, "taker_buy_quote": 1.395}, {"ts": 1774607460000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774607520000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 1393.68, "quote_volume": 250.80841, "trades": 5, "taker_buy_volume": 1339.69, "taker_buy_quote": 241.1442}, {"ts": 1774607580000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1093.55, "quote_volume": 196.839, "trades": 3, "taker_buy_volume": 1093.55, "taker_buy_quote": 196.839}, {"ts": 1774607640000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1405.91, "quote_volume": 253.0638, "trades": 3, "taker_buy_volume": 1405.91, "taker_buy_quote": 253.0638}, {"ts": 1774607700000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 1126.39, "quote_volume": 202.73772, "trades": 4, "taker_buy_volume": 1113.91, "taker_buy_quote": 200.5038}, {"ts": 1774607760000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1466.46, "quote_volume": 263.9628, "trades": 5, "taker_buy_volume": 1466.46, "taker_buy_quote": 263.9628}, {"ts": 1774607820000, "open": 0.18, "high": 0.18, "low": 0.178, "close": 0.178, "volume": 503472.52, "quote_volume": 89947.57637, "trades": 140, "taker_buy_volume": 63563.0, "taker_buy_quote": 11378.0725}, {"ts": 1774607880000, "open": 0.179, "high": 0.179, "low": 0.177, "close": 0.177, "volume": 109963.28, "quote_volume": 19514.3168, "trades": 89, "taker_buy_volume": 82335.45, "taker_buy_quote": 14611.71403}, {"ts": 1774607940000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 423704.47, "quote_volume": 74986.71309, "trades": 493, "taker_buy_volume": 245652.54, "taker_buy_quote": 43480.49958}, {"ts": 1774608000000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 1454.79, "quote_volume": 258.91416, "trades": 9, "taker_buy_volume": 1416.33, "taker_buy_quote": 252.10674}, {"ts": 1774608060000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 967.97, "quote_volume": 171.33069, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774608120000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 112469.67, "quote_volume": 19907.13159, "trades": 80, "taker_buy_volume": 70450.25, "taker_buy_quote": 12469.69425}, {"ts": 1774608180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 6184.27, "quote_volume": 1100.80006, "trades": 7, "taker_buy_volume": 6184.27, "taker_buy_quote": 1100.80006}, {"ts": 1774608240000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 8.42, "quote_volume": 1.49876, "trades": 1, "taker_buy_volume": 8.42, "taker_buy_quote": 1.49876}, {"ts": 1774608300000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 26817.51, "quote_volume": 4746.73223, "trades": 27, "taker_buy_volume": 667.45, "taker_buy_quote": 118.17161}, {"ts": 1774608360000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 43631.0, "quote_volume": 7722.687, "trades": 18, "taker_buy_volume": 41998.87, "taker_buy_quote": 7433.79999}, {"ts": 1774608420000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 172113.37, "quote_volume": 30463.89149, "trades": 56, "taker_buy_volume": 57723.59, "taker_buy_quote": 10217.07543}, {"ts": 1774608480000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 90204.46, "quote_volume": 15966.18942, "trades": 54, "taker_buy_volume": 61467.49, "taker_buy_quote": 10879.74573}, {"ts": 1774608540000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 115121.69, "quote_volume": 20376.53913, "trades": 77, "taker_buy_volume": 91548.59, "taker_buy_quote": 16204.10043}, {"ts": 1774608600000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 38462.05, "quote_volume": 6807.78285, "trades": 30, "taker_buy_volume": 9066.77, "taker_buy_quote": 1604.81829}, {"ts": 1774608660000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 32638.38, "quote_volume": 5776.99326, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774608720000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 35506.36, "quote_volume": 6284.62572, "trades": 31, "taker_buy_volume": 9678.99, "taker_buy_quote": 1713.18123}, {"ts": 1774608780000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 7192.29, "quote_volume": 1273.03533, "trades": 2, "taker_buy_volume": 7192.29, "taker_buy_quote": 1273.03533}, {"ts": 1774608840000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 158625.48, "quote_volume": 27918.53878, "trades": 146, "taker_buy_volume": 55688.17, "taker_buy_quote": 9801.57222}, {"ts": 1774608900000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 86444.2, "quote_volume": 15211.46821, "trades": 73, "taker_buy_volume": 51572.61, "taker_buy_quote": 9076.77936}, {"ts": 1774608960000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 31191.89, "quote_volume": 5489.22751, "trades": 23, "taker_buy_volume": 30646.76, "taker_buy_quote": 5393.82976}, {"ts": 1774609020000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 109579.28, "quote_volume": 19285.95328, "trades": 54, "taker_buy_volume": 59287.87, "taker_buy_quote": 10434.66512}, {"ts": 1774609080000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 14904.61, "quote_volume": 2623.92749, "trades": 35, "taker_buy_volume": 6735.56, "taker_buy_quote": 1186.17469}, {"ts": 1774609140000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 5087.57, "quote_volume": 895.21232, "trades": 19, "taker_buy_volume": 299.95, "taker_buy_quote": 52.7912}, {"ts": 1774609200000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 82149.58, "quote_volume": 14458.32608, "trades": 24, "taker_buy_volume": 82149.58, "taker_buy_quote": 14458.32608}, {"ts": 1774609260000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 89991.11, "quote_volume": 15748.96897, "trades": 36, "taker_buy_volume": 524.72, "taker_buy_quote": 92.35072}, {"ts": 1774609320000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 60052.72, "quote_volume": 10568.14016, "trades": 37, "taker_buy_volume": 58914.16, "taker_buy_quote": 10368.89216}, {"ts": 1774609380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 14822.95, "quote_volume": 2594.01625, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774609440000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 541112.46, "quote_volume": 94699.23304, "trades": 80, "taker_buy_volume": 331237.3, "taker_buy_quote": 57971.08004}, {"ts": 1774609500000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 10372.52, "quote_volume": 1815.24781, "trades": 4, "taker_buy_volume": 56.81, "taker_buy_quote": 9.99856}, {"ts": 1774609560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 4066.22, "quote_volume": 715.65472, "trades": 9, "taker_buy_volume": 4066.22, "taker_buy_quote": 715.65472}, {"ts": 1774609620000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 17028.86, "quote_volume": 2991.11446, "trades": 5, "taker_buy_volume": 11063.96, "taker_buy_quote": 1947.25696}, {"ts": 1774609680000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 1177.85, "quote_volume": 207.2666, "trades": 2, "taker_buy_volume": 1142.85, "taker_buy_quote": 201.1416}, {"ts": 1774609740000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 208.03, "quote_volume": 36.61328, "trades": 2, "taker_buy_volume": 208.03, "taker_buy_quote": 36.61328}, {"ts": 1774609800000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1349.84, "quote_volume": 237.57184, "trades": 3, "taker_buy_volume": 1349.84, "taker_buy_quote": 237.57184}, {"ts": 1774609860000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 56.08, "quote_volume": 9.87008, "trades": 1, "taker_buy_volume": 56.08, "taker_buy_quote": 9.87008}, {"ts": 1774609920000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 88136.06, "quote_volume": 15511.94656, "trades": 53, "taker_buy_volume": 88136.06, "taker_buy_quote": 15511.94656}, {"ts": 1774609980000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 72132.28, "quote_volume": 12695.70669, "trades": 68, "taker_buy_volume": 425.41, "taker_buy_quote": 75.29757}, {"ts": 1774610040000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 865.06, "quote_volume": 152.25056, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774610100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 298.12, "quote_volume": 52.46912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774610160000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 309.8, "quote_volume": 54.8346, "trades": 1, "taker_buy_volume": 309.8, "taker_buy_quote": 54.8346}, {"ts": 1774610220000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 51.41, "quote_volume": 9.09957, "trades": 1, "taker_buy_volume": 51.41, "taker_buy_quote": 9.09957}, {"ts": 1774610280000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 100.0, "quote_volume": 17.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774610340000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 882.09, "quote_volume": 155.24784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774610400000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 5.68, "quote_volume": 0.99968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774610460000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 181.0, "quote_volume": 32.037, "trades": 1, "taker_buy_volume": 181.0, "taker_buy_quote": 32.037}, {"ts": 1774610520000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774610580000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774610640000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 292.85, "quote_volume": 51.5416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774610700000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 5978.57, "quote_volume": 1057.87803, "trades": 2, "taker_buy_volume": 5649.71, "taker_buy_quote": 999.99867}, {"ts": 1774610760000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774610820000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774610880000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 687.95, "quote_volume": 121.76715, "trades": 2, "taker_buy_volume": 687.95, "taker_buy_quote": 121.76715}, {"ts": 1774610940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611000000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 148.4, "quote_volume": 26.18742, "trades": 3, "taker_buy_volume": 69.02, "taker_buy_quote": 12.21654}, {"ts": 1774611060000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 13.85, "quote_volume": 2.44413, "trades": 2, "taker_buy_volume": 6.53, "taker_buy_quote": 1.15581}, {"ts": 1774611120000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611180000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 8651.06, "quote_volume": 1531.23762, "trades": 2, "taker_buy_volume": 8651.06, "taker_buy_quote": 1531.23762}, {"ts": 1774611240000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611300000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611360000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611420000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 119.71, "quote_volume": 21.06896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611480000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611540000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611600000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 266.81, "quote_volume": 46.95856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611660000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 289.59, "quote_volume": 50.96784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611720000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611780000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 474.56, "quote_volume": 83.52256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611840000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774611900000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 112.99, "quote_volume": 19.99923, "trades": 1, "taker_buy_volume": 112.99, "taker_buy_quote": 19.99923}, {"ts": 1774611960000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612020000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612080000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612140000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 252.06, "quote_volume": 44.61462, "trades": 2, "taker_buy_volume": 252.06, "taker_buy_quote": 44.61462}, {"ts": 1774612200000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 564.97, "quote_volume": 99.99969, "trades": 2, "taker_buy_volume": 564.97, "taker_buy_quote": 99.99969}, {"ts": 1774612260000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612320000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 340.9, "quote_volume": 59.9984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612380000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 250.0, "quote_volume": 44.25, "trades": 1, "taker_buy_volume": 250.0, "taker_buy_quote": 44.25}, {"ts": 1774612440000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 151.39, "quote_volume": 26.79603, "trades": 1, "taker_buy_volume": 151.39, "taker_buy_quote": 26.79603}, {"ts": 1774612500000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612560000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612620000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 93.73, "quote_volume": 16.59021, "trades": 1, "taker_buy_volume": 93.73, "taker_buy_quote": 16.59021}, {"ts": 1774612680000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 9.54, "quote_volume": 1.68858, "trades": 1, "taker_buy_volume": 9.54, "taker_buy_quote": 1.68858}, {"ts": 1774612740000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 225.98, "quote_volume": 39.99846, "trades": 1, "taker_buy_volume": 225.98, "taker_buy_quote": 39.99846}, {"ts": 1774612800000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 68.84, "quote_volume": 12.11584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612860000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612920000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774612980000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 5701.12, "quote_volume": 1009.04683, "trades": 5, "taker_buy_volume": 5649.71, "taker_buy_quote": 999.99867}, {"ts": 1774613040000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 20179.8, "quote_volume": 3551.6448, "trades": 21, "taker_buy_volume": 2438.21, "taker_buy_quote": 429.12496}, {"ts": 1774613100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 3553.06, "quote_volume": 625.33856, "trades": 1, "taker_buy_volume": 3553.06, "taker_buy_quote": 625.33856}, {"ts": 1774613160000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 3365.57, "quote_volume": 592.34032, "trades": 3, "taker_buy_volume": 3365.57, "taker_buy_quote": 592.34032}, {"ts": 1774613220000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 582.11, "quote_volume": 102.45136, "trades": 2, "taker_buy_volume": 582.11, "taker_buy_quote": 102.45136}, {"ts": 1774613280000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774613340000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774613400000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 568.18, "quote_volume": 99.99968, "trades": 1, "taker_buy_volume": 568.18, "taker_buy_quote": 99.99968}, {"ts": 1774613460000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 615.42, "quote_volume": 107.6985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774613520000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 1602.47, "quote_volume": 280.43815, "trades": 3, "taker_buy_volume": 5.9, "taker_buy_quote": 1.0384}, {"ts": 1774613580000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1898.63, "quote_volume": 334.15888, "trades": 3, "taker_buy_volume": 1898.63, "taker_buy_quote": 334.15888}, {"ts": 1774613640000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1133.39, "quote_volume": 199.47664, "trades": 3, "taker_buy_volume": 1133.39, "taker_buy_quote": 199.47664}, {"ts": 1774613700000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 77905.93, "quote_volume": 13711.44368, "trades": 79, "taker_buy_volume": 77905.93, "taker_buy_quote": 13711.44368}, {"ts": 1774613760000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 46048.99, "quote_volume": 8105.16398, "trades": 22, "taker_buy_volume": 46048.99, "taker_buy_quote": 8105.16398}, {"ts": 1774613820000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 114380.84, "quote_volume": 20131.02784, "trades": 85, "taker_buy_volume": 22708.96, "taker_buy_quote": 3996.77696}, {"ts": 1774613880000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774613940000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 80418.73, "quote_volume": 14153.69648, "trades": 76, "taker_buy_volume": 35276.23, "taker_buy_quote": 6208.61648}, {"ts": 1774614000000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 3347.15, "quote_volume": 589.0984, "trades": 1, "taker_buy_volume": 3347.15, "taker_buy_quote": 589.0984}, {"ts": 1774614060000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 167.0, "quote_volume": 29.392, "trades": 1, "taker_buy_volume": 167.0, "taker_buy_quote": 29.392}, {"ts": 1774614120000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 23122.66, "quote_volume": 4069.58816, "trades": 61, "taker_buy_volume": 23122.66, "taker_buy_quote": 4069.58816}, {"ts": 1774614180000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774614240000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 11111.0, "quote_volume": 1944.425, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774614300000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774614360000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774614420000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 26.42, "quote_volume": 4.6235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774614480000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774614540000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774614600000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 71.07, "quote_volume": 12.49894, "trades": 2, "taker_buy_volume": 61.69, "taker_buy_quote": 10.85744}, {"ts": 1774614660000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774614720000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2032.08, "quote_volume": 357.64608, "trades": 1, "taker_buy_volume": 2032.08, "taker_buy_quote": 357.64608}, {"ts": 1774614780000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 4131.43, "quote_volume": 727.13168, "trades": 1, "taker_buy_volume": 4131.43, "taker_buy_quote": 727.13168}, {"ts": 1774614840000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2468.63, "quote_volume": 432.01025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774614900000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 142.04, "quote_volume": 24.99904, "trades": 1, "taker_buy_volume": 142.04, "taker_buy_quote": 24.99904}, {"ts": 1774614960000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615020000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 523.03, "quote_volume": 92.05328, "trades": 1, "taker_buy_volume": 523.03, "taker_buy_quote": 92.05328}, {"ts": 1774615080000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 29876.05, "quote_volume": 5257.78573, "trades": 13, "taker_buy_volume": 29476.98, "taker_buy_quote": 5187.94848}, {"ts": 1774615140000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 283.27, "quote_volume": 49.57225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615260000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1091.86, "quote_volume": 191.0755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615500000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 169136.3, "quote_volume": 29767.93993, "trades": 228, "taker_buy_volume": 95337.05, "taker_buy_quote": 16779.3208}, {"ts": 1774615560000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 58113.38, "quote_volume": 10228.51987, "trades": 34, "taker_buy_volume": 36901.32, "taker_buy_quote": 6495.19731}, {"ts": 1774615620000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 253.93, "quote_volume": 44.69168, "trades": 1, "taker_buy_volume": 253.93, "taker_buy_quote": 44.69168}, {"ts": 1774615680000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615740000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 6998.5, "quote_volume": 1231.736, "trades": 3, "taker_buy_volume": 6998.5, "taker_buy_quote": 1231.736}, {"ts": 1774615800000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 129.0, "quote_volume": 22.575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615860000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615920000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 212.43, "quote_volume": 37.17525, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774615980000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 107.95, "quote_volume": 18.9992, "trades": 1, "taker_buy_volume": 107.95, "taker_buy_quote": 18.9992}, {"ts": 1774616040000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616100000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 3982.01, "quote_volume": 696.85175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616160000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 62.85, "quote_volume": 10.99875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616220000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 203.36, "quote_volume": 35.79136, "trades": 1, "taker_buy_volume": 203.36, "taker_buy_quote": 35.79136}, {"ts": 1774616280000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 614.97, "quote_volume": 107.61975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616340000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616400000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 120073.88, "quote_volume": 21133.00288, "trades": 223, "taker_buy_volume": 103434.04, "taker_buy_quote": 18204.39104}, {"ts": 1774616460000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 17618.69, "quote_volume": 3100.60776, "trades": 45, "taker_buy_volume": 17337.01, "taker_buy_quote": 3051.31376}, {"ts": 1774616520000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616580000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 163.7, "quote_volume": 28.76113, "trades": 2, "taker_buy_volume": 113.63, "taker_buy_quote": 19.99888}, {"ts": 1774616640000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616700000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616760000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616820000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774616880000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 7.24, "quote_volume": 1.27424, "trades": 1, "taker_buy_volume": 7.24, "taker_buy_quote": 1.27424}, {"ts": 1774616940000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774617000000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774617060000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774617120000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 176.21, "quote_volume": 31.01296, "trades": 1, "taker_buy_volume": 176.21, "taker_buy_quote": 31.01296}, {"ts": 1774617180000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 56.81, "quote_volume": 9.99856, "trades": 1, "taker_buy_volume": 56.81, "taker_buy_quote": 9.99856}, {"ts": 1774617240000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 17224.97, "quote_volume": 3031.57981, "trades": 13, "taker_buy_volume": 17210.06, "taker_buy_quote": 3028.97056}, {"ts": 1774617300000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774617360000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774617420000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 281.68, "quote_volume": 49.294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774617480000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 33966.43, "quote_volume": 5944.12525, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774617540000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 24623.19, "quote_volume": 4333.68144, "trades": 15, "taker_buy_volume": 24623.19, "taker_buy_quote": 4333.68144}, {"ts": 1774617600000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 147657.71, "quote_volume": 25987.75696, "trades": 157, "taker_buy_volume": 111508.63, "taker_buy_quote": 19625.51888}, {"ts": 1774617660000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774617720000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774617780000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774617840000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774617900000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774617960000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 752.47, "quote_volume": 132.43472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774618020000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774618080000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 984.01, "quote_volume": 173.18576, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774618140000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774618200000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 64.1, "quote_volume": 11.2816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774618260000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 173552.38, "quote_volume": 30545.21888, "trades": 63, "taker_buy_volume": 51531.75, "taker_buy_quote": 9069.588}, {"ts": 1774618320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 5364.41, "quote_volume": 938.77175, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774618380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1920.71, "quote_volume": 336.12425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774618440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774618500000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 25.56, "quote_volume": 4.49856, "trades": 3, "taker_buy_volume": 25.56, "taker_buy_quote": 4.49856}, {"ts": 1774618560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 34.08, "quote_volume": 5.99808, "trades": 4, "taker_buy_volume": 34.08, "taker_buy_quote": 5.99808}, {"ts": 1774618620000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 105377.74, "quote_volume": 18441.1045, "trades": 65, "taker_buy_volume": 46691.87, "taker_buy_quote": 8171.07725}, {"ts": 1774618680000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 89731.84, "quote_volume": 15792.80384, "trades": 32, "taker_buy_volume": 89731.84, "taker_buy_quote": 15792.80384}, {"ts": 1774618740000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2090.15, "quote_volume": 367.8664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774618800000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 121277.96, "quote_volume": 21359.17766, "trades": 40, "taker_buy_volume": 86903.03, "taker_buy_quote": 15309.18998}, {"ts": 1774618860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774618920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774618980000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774619040000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774619100000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 53042.96, "quote_volume": 9388.60392, "trades": 135, "taker_buy_volume": 21595.75, "taker_buy_quote": 3822.44775}, {"ts": 1774619160000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 7743.53, "quote_volume": 1370.60481, "trades": 15, "taker_buy_volume": 7687.2, "taker_buy_quote": 1360.6344}, {"ts": 1774619220000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 27845.03, "quote_volume": 4928.57031, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774619280000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 4434.48, "quote_volume": 784.90296, "trades": 2, "taker_buy_volume": 4434.48, "taker_buy_quote": 784.90296}, {"ts": 1774619340000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774619400000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 58323.29, "quote_volume": 10265.97384, "trades": 113, "taker_buy_volume": 32194.01, "taker_buy_quote": 5667.22056}, {"ts": 1774619460000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 137.09, "quote_volume": 24.26493, "trades": 1, "taker_buy_volume": 137.09, "taker_buy_quote": 24.26493}, {"ts": 1774619520000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774619580000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774619640000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774619700000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 85768.61, "quote_volume": 15102.11626, "trades": 65, "taker_buy_volume": 43602.3, "taker_buy_quote": 7680.8457}, {"ts": 1774619760000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774619820000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 183.12, "quote_volume": 32.046, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774619880000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 34.0, "quote_volume": 5.95, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774619940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 162.6, "quote_volume": 28.455, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774620000000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 41270.22, "quote_volume": 7263.49496, "trades": 18, "taker_buy_volume": 41206.46, "taker_buy_quote": 7252.33696}, {"ts": 1774620060000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 9480.46, "quote_volume": 1668.56096, "trades": 36, "taker_buy_volume": 3800.2, "taker_buy_quote": 668.8352}, {"ts": 1774620120000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774620180000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 11914.87, "quote_volume": 2097.01712, "trades": 29, "taker_buy_volume": 5970.3, "taker_buy_quote": 1050.7728}, {"ts": 1774620240000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774620300000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 14170.51, "quote_volume": 2494.00976, "trades": 33, "taker_buy_volume": 14057.21, "taker_buy_quote": 2474.06896}, {"ts": 1774620360000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 117976.94, "quote_volume": 20763.94144, "trades": 80, "taker_buy_volume": 80057.32, "taker_buy_quote": 14090.08832}, {"ts": 1774620420000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 23629.29, "quote_volume": 4158.75504, "trades": 19, "taker_buy_volume": 56.65, "taker_buy_quote": 9.9704}, {"ts": 1774620480000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 910.76, "quote_volume": 159.39044, "trades": 4, "taker_buy_volume": 7.44, "taker_buy_quote": 1.30944}, {"ts": 1774620540000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 225.03, "quote_volume": 39.60528, "trades": 2, "taker_buy_volume": 225.03, "taker_buy_quote": 39.60528}, {"ts": 1774620600000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774620660000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774620720000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 5419.51, "quote_volume": 953.83376, "trades": 20, "taker_buy_volume": 5419.51, "taker_buy_quote": 953.83376}, {"ts": 1774620780000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774620840000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774620900000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 444.04, "quote_volume": 78.36008, "trades": 2, "taker_buy_volume": 209.04, "taker_buy_quote": 37.00008}, {"ts": 1774620960000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774621020000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 51466.62, "quote_volume": 9056.53033, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774621080000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 16134.07, "quote_volume": 2835.14729, "trades": 9, "taker_buy_volume": 11685.04, "taker_buy_quote": 2056.56704}, {"ts": 1774621140000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 625.0, "quote_volume": 109.625, "trades": 5, "taker_buy_volume": 250.0, "taker_buy_quote": 44.0}, {"ts": 1774621200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 33.74, "quote_volume": 5.9045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774621260000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 103083.84, "quote_volume": 18039.672, "trades": 99, "taker_buy_volume": 17283.66, "taker_buy_quote": 3024.6405}, {"ts": 1774621320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774621380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 166.23, "quote_volume": 29.09025, "trades": 1, "taker_buy_volume": 166.23, "taker_buy_quote": 29.09025}, {"ts": 1774621440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 84116.62, "quote_volume": 14720.4085, "trades": 55, "taker_buy_volume": 32126.73, "taker_buy_quote": 5622.17775}, {"ts": 1774621500000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774621560000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 1578.18, "quote_volume": 274.92394, "trades": 13, "taker_buy_volume": 320.62, "taker_buy_quote": 56.1085}, {"ts": 1774621620000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 4254.44, "quote_volume": 744.527, "trades": 7, "taker_buy_volume": 4254.44, "taker_buy_quote": 744.527}, {"ts": 1774621680000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 6233.9, "quote_volume": 1090.9325, "trades": 3, "taker_buy_volume": 6233.9, "taker_buy_quote": 1090.9325}, {"ts": 1774621740000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 3397.61, "quote_volume": 594.58175, "trades": 1, "taker_buy_volume": 3397.61, "taker_buy_quote": 594.58175}, {"ts": 1774621800000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 5211.44, "quote_volume": 911.502, "trades": 5, "taker_buy_volume": 4711.44, "taker_buy_quote": 824.502}, {"ts": 1774621860000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 6086.76, "quote_volume": 1065.183, "trades": 4, "taker_buy_volume": 6086.76, "taker_buy_quote": 1065.183}, {"ts": 1774621920000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 7286.08, "quote_volume": 1275.064, "trades": 3, "taker_buy_volume": 7286.08, "taker_buy_quote": 1275.064}, {"ts": 1774621980000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 245094.7, "quote_volume": 42895.03697, "trades": 48, "taker_buy_volume": 245085.32, "taker_buy_quote": 42893.39547}, {"ts": 1774622040000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 62346.72, "quote_volume": 10910.676, "trades": 90, "taker_buy_volume": 29966.48, "taker_buy_quote": 5244.134}, {"ts": 1774622100000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 82723.64, "quote_volume": 14476.637, "trades": 80, "taker_buy_volume": 49005.9, "taker_buy_quote": 8576.0325}, {"ts": 1774622160000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 571.42, "quote_volume": 99.9985, "trades": 1, "taker_buy_volume": 571.42, "taker_buy_quote": 99.9985}, {"ts": 1774622220000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774622280000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 3211.84, "quote_volume": 558.91154, "trades": 10, "taker_buy_volume": 51.38, "taker_buy_quote": 8.9915}, {"ts": 1774622340000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 2953.67, "quote_volume": 513.93858, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774622400000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 500.0, "quote_volume": 87.5, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 87.5}, {"ts": 1774622460000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 242.22, "quote_volume": 42.2605, "trades": 2, "taker_buy_volume": 114.22, "taker_buy_quote": 19.9885}, {"ts": 1774622520000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 340.05, "quote_volume": 59.22584, "trades": 2, "taker_buy_volume": 57.14, "taker_buy_quote": 9.9995}, {"ts": 1774622580000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 129.0, "quote_volume": 22.446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774622640000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 51.42, "quote_volume": 8.9985, "trades": 6, "taker_buy_volume": 51.42, "taker_buy_quote": 8.9985}, {"ts": 1774622700000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 447.26, "quote_volume": 77.82324, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774622760000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 5485.25, "quote_volume": 954.66275, "trades": 6, "taker_buy_volume": 229.25, "taker_buy_quote": 40.11875}, {"ts": 1774622820000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 10767.64, "quote_volume": 1873.56936, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774622880000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774622940000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774623000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 64167.37, "quote_volume": 11229.28975, "trades": 86, "taker_buy_volume": 53730.75, "taker_buy_quote": 9402.88125}, {"ts": 1774623060000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 4571.2, "quote_volume": 799.96, "trades": 4, "taker_buy_volume": 4571.2, "taker_buy_quote": 799.96}, {"ts": 1774623120000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 26.0, "quote_volume": 4.55, "trades": 1, "taker_buy_volume": 26.0, "taker_buy_quote": 4.55}, {"ts": 1774623180000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1568.6, "quote_volume": 274.505, "trades": 2, "taker_buy_volume": 1568.6, "taker_buy_quote": 274.505}, {"ts": 1774623240000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 256.0, "quote_volume": 44.544, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774623300000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 119599.71, "quote_volume": 20813.52889, "trades": 135, "taker_buy_volume": 16200.01, "taker_buy_quote": 2821.98109}, {"ts": 1774623360000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 788.67, "quote_volume": 137.53349, "trades": 7, "taker_buy_volume": 304.91, "taker_buy_quote": 53.35925}, {"ts": 1774623420000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 113.51, "quote_volume": 19.75074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774623480000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1922.69, "quote_volume": 336.47075, "trades": 1, "taker_buy_volume": 1922.69, "taker_buy_quote": 336.47075}, {"ts": 1774623540000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774623600000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774623660000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 97.74, "quote_volume": 17.05166, "trades": 3, "taker_buy_volume": 44.9, "taker_buy_quote": 7.8575}, {"ts": 1774623720000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 63.99, "quote_volume": 11.19825, "trades": 2, "taker_buy_volume": 63.99, "taker_buy_quote": 11.19825}, {"ts": 1774623780000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 800.0, "quote_volume": 140.0, "trades": 1, "taker_buy_volume": 800.0, "taker_buy_quote": 140.0}, {"ts": 1774623840000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 128.0, "quote_volume": 22.272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774623900000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774623960000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 56859.13, "quote_volume": 9950.21975, "trades": 54, "taker_buy_volume": 11008.87, "taker_buy_quote": 1926.55225}, {"ts": 1774624020000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 93.89, "quote_volume": 16.36673, "trades": 2, "taker_buy_volume": 29.87, "taker_buy_quote": 5.22725}, {"ts": 1774624080000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 640.05, "quote_volume": 111.3687, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774624140000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774624200000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 214350.49, "quote_volume": 37297.57132, "trades": 127, "taker_buy_volume": 57091.32, "taker_buy_quote": 9934.47574}, {"ts": 1774624260000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 543.71, "quote_volume": 94.89125, "trades": 3, "taker_buy_volume": 285.71, "taker_buy_quote": 49.99925}, {"ts": 1774624320000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 82806.88, "quote_volume": 14409.88381, "trades": 47, "taker_buy_volume": 41612.37, "taker_buy_quote": 7242.03907}, {"ts": 1774624380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774624440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1100.0, "quote_volume": 192.5, "trades": 1, "taker_buy_volume": 1100.0, "taker_buy_quote": 192.5}, {"ts": 1774624500000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 78909.72, "quote_volume": 13730.29128, "trades": 41, "taker_buy_volume": 2079.18, "taker_buy_quote": 361.77732}, {"ts": 1774624560000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 3540.45, "quote_volume": 615.63485, "trades": 15, "taker_buy_volume": 3137.0, "taker_buy_quote": 545.838}, {"ts": 1774624620000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 13400.83, "quote_volume": 2331.48642, "trades": 45, "taker_buy_volume": 13142.83, "taker_buy_quote": 2286.85242}, {"ts": 1774624680000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774624740000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774624800000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 384.25, "quote_volume": 66.6015, "trades": 3, "taker_buy_volume": 126.25, "taker_buy_quote": 21.9675}, {"ts": 1774624860000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 281.24, "quote_volume": 48.65452, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774624920000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 59258.89, "quote_volume": 10252.36268, "trades": 23, "taker_buy_volume": 574.71, "taker_buy_quote": 99.99954}, {"ts": 1774624980000, "open": 0.173, "high": 0.176, "low": 0.173, "close": 0.175, "volume": 739493.31, "quote_volume": 129320.86356, "trades": 352, "taker_buy_volume": 436236.33, "taker_buy_quote": 76284.38232}, {"ts": 1774625040000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 71225.55, "quote_volume": 12393.1167, "trades": 111, "taker_buy_volume": 52372.61, "taker_buy_quote": 9112.83414}, {"ts": 1774625100000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774625160000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774625220000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 129.0, "quote_volume": 22.317, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774625280000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 336.81, "quote_volume": 58.60494, "trades": 2, "taker_buy_volume": 336.81, "taker_buy_quote": 58.60494}, {"ts": 1774625340000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 129.0, "quote_volume": 22.317, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774625400000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774625460000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 827.34, "quote_volume": 143.95716, "trades": 2, "taker_buy_volume": 827.34, "taker_buy_quote": 143.95716}, {"ts": 1774625520000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774625580000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 889.95, "quote_volume": 154.10517, "trades": 3, "taker_buy_volume": 143.82, "taker_buy_quote": 25.02468}, {"ts": 1774625640000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 148884.08, "quote_volume": 25905.82992, "trades": 104, "taker_buy_volume": 108438.84, "taker_buy_quote": 18868.35816}, {"ts": 1774625700000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 97227.0, "quote_volume": 16917.498, "trades": 103, "taker_buy_volume": 22309.05, "taker_buy_quote": 3881.7747}, {"ts": 1774625760000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 127.04, "quote_volume": 22.17613, "trades": 3, "taker_buy_volume": 71.17, "taker_buy_quote": 12.45475}, {"ts": 1774625820000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 17748.2, "quote_volume": 3105.935, "trades": 56, "taker_buy_volume": 11420.98, "taker_buy_quote": 1998.6715}, {"ts": 1774625880000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 272.28, "quote_volume": 47.393, "trades": 4, "taker_buy_volume": 16.28, "taker_buy_quote": 2.849}, {"ts": 1774625940000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 151331.77, "quote_volume": 26331.75501, "trades": 108, "taker_buy_volume": 241.66, "taker_buy_quote": 42.07587}, {"ts": 1774626000000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 269.68, "quote_volume": 46.66632, "trades": 3, "taker_buy_volume": 11.68, "taker_buy_quote": 2.03232}, {"ts": 1774626060000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 73.85, "quote_volume": 12.8499, "trades": 2, "taker_buy_volume": 73.85, "taker_buy_quote": 12.8499}, {"ts": 1774626120000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 1162.14, "quote_volume": 202.08336, "trades": 3, "taker_buy_volume": 1033.14, "taker_buy_quote": 179.76636}, {"ts": 1774626180000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1029.47, "quote_volume": 179.12778, "trades": 3, "taker_buy_volume": 1029.47, "taker_buy_quote": 179.12778}, {"ts": 1774626240000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 468.76, "quote_volume": 81.09548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774626300000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 315.47, "quote_volume": 54.63378, "trades": 3, "taker_buy_volume": 57.47, "taker_buy_quote": 9.99978}, {"ts": 1774626360000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 97843.65, "quote_volume": 16927.21014, "trades": 101, "taker_buy_volume": 42700.13, "taker_buy_quote": 7387.38118}, {"ts": 1774626420000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 275.66, "quote_volume": 47.68918, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774626480000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 114.94, "quote_volume": 19.88462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774626540000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 103.44, "quote_volume": 17.99856, "trades": 1, "taker_buy_volume": 103.44, "taker_buy_quote": 17.99856}, {"ts": 1774626600000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 172.41, "quote_volume": 29.99934, "trades": 1, "taker_buy_volume": 172.41, "taker_buy_quote": 29.99934}, {"ts": 1774626660000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 100.0, "quote_volume": 17.4, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 17.4}, {"ts": 1774626720000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774626780000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774626840000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 104.04, "quote_volume": 18.10296, "trades": 1, "taker_buy_volume": 104.04, "taker_buy_quote": 18.10296}, {"ts": 1774626900000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774626960000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 18118.24, "quote_volume": 3152.31576, "trades": 4, "taker_buy_volume": 17860.24, "taker_buy_quote": 3107.68176}, {"ts": 1774627020000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 166211.06, "quote_volume": 28754.51338, "trades": 77, "taker_buy_volume": 25662.99, "taker_buy_quote": 4439.69727}, {"ts": 1774627080000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 16032.76, "quote_volume": 2773.66748, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774627140000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 46311.19, "quote_volume": 8011.72072, "trades": 36, "taker_buy_volume": 46196.04, "taker_buy_quote": 7991.91492}, {"ts": 1774627200000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 198809.75, "quote_volume": 34394.07844, "trades": 99, "taker_buy_volume": 157136.86, "taker_buy_quote": 27184.67678}, {"ts": 1774627260000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 119956.91, "quote_volume": 20632.65919, "trades": 92, "taker_buy_volume": 33532.22, "taker_buy_quote": 5767.61251}, {"ts": 1774627320000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 508.46, "quote_volume": 87.70058, "trades": 5, "taker_buy_volume": 245.46, "taker_buy_quote": 42.46458}, {"ts": 1774627380000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 77.01, "quote_volume": 13.32273, "trades": 2, "taker_buy_volume": 77.01, "taker_buy_quote": 13.32273}, {"ts": 1774627440000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 379.2, "quote_volume": 65.2224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774627500000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774627560000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 4951.36, "quote_volume": 856.58528, "trades": 8, "taker_buy_volume": 4951.36, "taker_buy_quote": 856.58528}, {"ts": 1774627620000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 13.84, "quote_volume": 2.38731, "trades": 2, "taker_buy_volume": 6.83, "taker_buy_quote": 1.18159}, {"ts": 1774627680000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774627740000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 808.6, "quote_volume": 139.8878, "trades": 1, "taker_buy_volume": 808.6, "taker_buy_quote": 139.8878}, {"ts": 1774627800000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 2356.53, "quote_volume": 407.67969, "trades": 3, "taker_buy_volume": 2356.53, "taker_buy_quote": 407.67969}, {"ts": 1774627860000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 504.01, "quote_volume": 86.68972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774627920000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774627980000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774628040000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774628100000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 37364.53, "quote_volume": 6463.51131, "trades": 67, "taker_buy_volume": 20918.49, "taker_buy_quote": 3618.89877}, {"ts": 1774628160000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 479.66, "quote_volume": 82.62485, "trades": 3, "taker_buy_volume": 123.33, "taker_buy_quote": 21.33609}, {"ts": 1774628220000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 2350.02, "quote_volume": 404.20344, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774628280000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 594.42, "quote_volume": 102.83466, "trades": 2, "taker_buy_volume": 594.42, "taker_buy_quote": 102.83466}, {"ts": 1774628340000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 27267.21, "quote_volume": 4689.96012, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774628400000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 108.0, "quote_volume": 18.684, "trades": 1, "taker_buy_volume": 108.0, "taker_buy_quote": 18.684}, {"ts": 1774628460000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 94605.9, "quote_volume": 16366.8207, "trades": 68, "taker_buy_volume": 90909.88, "taker_buy_quote": 15727.40924}, {"ts": 1774628520000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774628580000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774628640000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774628700000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 144.5, "quote_volume": 24.9985, "trades": 1, "taker_buy_volume": 144.5, "taker_buy_quote": 24.9985}, {"ts": 1774628760000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 12.49, "quote_volume": 2.16077, "trades": 1, "taker_buy_volume": 12.49, "taker_buy_quote": 2.16077}, {"ts": 1774628820000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774628880000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774628940000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 270.67, "quote_volume": 46.55524, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774629000000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774629060000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774629120000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774629180000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 120.05, "quote_volume": 20.6486, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774629240000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 130.0, "quote_volume": 22.36, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774629300000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774629360000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 6746.54, "quote_volume": 1163.3794, "trades": 5, "taker_buy_volume": 2974.52, "taker_buy_quote": 514.59196}, {"ts": 1774629420000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 38889.43, "quote_volume": 6688.35649, "trades": 64, "taker_buy_volume": 12030.34, "taker_buy_quote": 2069.21848}, {"ts": 1774629480000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 495.07, "quote_volume": 85.15204, "trades": 2, "taker_buy_volume": 495.07, "taker_buy_quote": 85.15204}, {"ts": 1774629540000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774629600000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 2984.69, "quote_volume": 513.34711, "trades": 4, "taker_buy_volume": 2965.12, "taker_buy_quote": 510.00064}, {"ts": 1774629660000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 126171.16, "quote_volume": 21703.58177, "trades": 87, "taker_buy_volume": 68649.62, "taker_buy_quote": 11809.87689}, {"ts": 1774629720000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 206.35, "quote_volume": 35.64289, "trades": 2, "taker_buy_volume": 150.69, "taker_buy_quote": 26.06937}, {"ts": 1774629780000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 23.83, "quote_volume": 4.09876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774629840000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 427.39, "quote_volume": 73.80847, "trades": 3, "taker_buy_volume": 297.39, "taker_buy_quote": 51.44847}, {"ts": 1774629900000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 5900.78, "quote_volume": 1020.83494, "trades": 2, "taker_buy_volume": 5900.78, "taker_buy_quote": 1020.83494}, {"ts": 1774629960000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 146.1, "quote_volume": 25.1453, "trades": 2, "taker_buy_volume": 16.1, "taker_buy_quote": 2.7853}, {"ts": 1774630020000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 14717.14, "quote_volume": 2546.06522, "trades": 51, "taker_buy_volume": 13932.39, "taker_buy_quote": 2410.30347}, {"ts": 1774630080000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774630140000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774630200000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 28.9, "quote_volume": 4.9997, "trades": 1, "taker_buy_volume": 28.9, "taker_buy_quote": 4.9997}, {"ts": 1774630260000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 1953.82, "quote_volume": 338.01086, "trades": 3, "taker_buy_volume": 1953.82, "taker_buy_quote": 338.01086}, {"ts": 1774630320000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1458.99, "quote_volume": 250.94628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774630380000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774630440000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774630500000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 200.0, "quote_volume": 34.6, "trades": 5, "taker_buy_volume": 200.0, "taker_buy_quote": 34.6}, {"ts": 1774630560000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 100.0, "quote_volume": 17.3, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 17.3}, {"ts": 1774630620000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 25.59, "quote_volume": 4.41002, "trades": 2, "taker_buy_volume": 8.54, "taker_buy_quote": 1.47742}, {"ts": 1774630680000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 655.25, "quote_volume": 113.35825, "trades": 2, "taker_buy_volume": 655.25, "taker_buy_quote": 113.35825}, {"ts": 1774630740000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 967.07, "quote_volume": 167.30311, "trades": 3, "taker_buy_volume": 967.07, "taker_buy_quote": 167.30311}, {"ts": 1774630800000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 1161.91, "quote_volume": 200.1763, "trades": 7, "taker_buy_volume": 327.78, "taker_buy_quote": 56.70594}, {"ts": 1774630860000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774630920000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774630980000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774631040000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774631100000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 268.67, "quote_volume": 46.21991, "trades": 3, "taker_buy_volume": 8.67, "taker_buy_quote": 1.49991}, {"ts": 1774631160000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 229911.57, "quote_volume": 39774.70161, "trades": 91, "taker_buy_volume": 113972.79, "taker_buy_quote": 19717.29267}, {"ts": 1774631220000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 819210.95, "quote_volume": 142233.06132, "trades": 564, "taker_buy_volume": 664988.46, "taker_buy_quote": 115552.57055}, {"ts": 1774631280000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774631340000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 33.23, "quote_volume": 5.74879, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774631400000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 192.94, "quote_volume": 33.44256, "trades": 8, "taker_buy_volume": 63.94, "taker_buy_quote": 11.12556}, {"ts": 1774631460000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 691.97, "quote_volume": 119.75231, "trades": 4, "taker_buy_volume": 41.5, "taker_buy_quote": 7.221}, {"ts": 1774631520000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 129.0, "quote_volume": 22.317, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774631580000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774631640000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 198640.42, "quote_volume": 34552.20501, "trades": 115, "taker_buy_volume": 152989.4, "taker_buy_quote": 26620.1556}, {"ts": 1774631700000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 66188.83, "quote_volume": 11516.85642, "trades": 44, "taker_buy_volume": 10362.83, "taker_buy_quote": 1803.13242}, {"ts": 1774631760000, "open": 0.174, "high": 0.175, "low": 0.173, "close": 0.175, "volume": 384994.36, "quote_volume": 66998.00673, "trades": 73, "taker_buy_volume": 117858.1, "taker_buy_quote": 20516.77049}, {"ts": 1774631820000, "open": 0.175, "high": 0.175, "low": 0.173, "close": 0.173, "volume": 171966.83, "quote_volume": 29922.00874, "trades": 114, "taker_buy_volume": 103137.36, "taker_buy_quote": 17946.16802}, {"ts": 1774631880000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 114.95, "quote_volume": 20.0013, "trades": 1, "taker_buy_volume": 114.95, "taker_buy_quote": 20.0013}, {"ts": 1774631940000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 940.43, "quote_volume": 163.63482, "trades": 1, "taker_buy_volume": 940.43, "taker_buy_quote": 163.63482}, {"ts": 1774632000000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 40469.97, "quote_volume": 7001.30481, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632060000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632120000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632180000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 240.51, "quote_volume": 41.77665, "trades": 3, "taker_buy_volume": 168.42, "taker_buy_quote": 29.30508}, {"ts": 1774632240000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632300000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 2793.14, "quote_volume": 483.21322, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632360000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 4880.63, "quote_volume": 848.07897, "trades": 9, "taker_buy_volume": 3729.98, "taker_buy_quote": 649.01652}, {"ts": 1774632420000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 258.0, "quote_volume": 44.634, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632480000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 379.97, "quote_volume": 65.95962, "trades": 3, "taker_buy_volume": 224.81, "taker_buy_quote": 39.11694}, {"ts": 1774632540000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632600000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 219.52, "quote_volume": 37.98438, "trades": 3, "taker_buy_volume": 7.42, "taker_buy_quote": 1.29108}, {"ts": 1774632660000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 293.39, "quote_volume": 51.04986, "trades": 1, "taker_buy_volume": 293.39, "taker_buy_quote": 51.04986}, {"ts": 1774632720000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 2503.88, "quote_volume": 433.17124, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632780000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 146.14, "quote_volume": 25.28222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632840000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632900000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774632960000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 6136.03, "quote_volume": 1061.53319, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633020000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633080000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633140000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 59.65, "quote_volume": 10.31945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633200000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 737.52, "quote_volume": 127.92848, "trades": 3, "taker_buy_volume": 337.52, "taker_buy_quote": 58.72848}, {"ts": 1774633260000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 66991.46, "quote_volume": 11656.51404, "trades": 46, "taker_buy_volume": 33922.33, "taker_buy_quote": 5902.48542}, {"ts": 1774633320000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 141.95, "quote_volume": 24.6993, "trades": 1, "taker_buy_volume": 141.95, "taker_buy_quote": 24.6993}, {"ts": 1774633380000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 1577.17, "quote_volume": 273.2744, "trades": 6, "taker_buy_volume": 423.99, "taker_buy_quote": 73.77426}, {"ts": 1774633440000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 258.0, "quote_volume": 44.634, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633500000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 376089.3, "quote_volume": 65063.4489, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633560000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 70101.67, "quote_volume": 12127.58891, "trades": 104, "taker_buy_volume": 55277.77, "taker_buy_quote": 9563.05421}, {"ts": 1774633620000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 170.09, "quote_volume": 29.59566, "trades": 1, "taker_buy_volume": 170.09, "taker_buy_quote": 29.59566}, {"ts": 1774633680000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 54233.82, "quote_volume": 9382.45086, "trades": 35, "taker_buy_volume": 45881.3, "taker_buy_quote": 7937.4649}, {"ts": 1774633740000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633800000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 39.23, "quote_volume": 6.78679, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633860000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 25151.47, "quote_volume": 4351.20431, "trades": 75, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633920000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 8729.2, "quote_volume": 1510.1516, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774633980000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 293.13, "quote_volume": 50.71149, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774634040000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 129.0, "quote_volume": 22.317, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774634100000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774634160000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 1047.07, "quote_volume": 181.14311, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774634220000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 12796.84, "quote_volume": 2213.85332, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774634280000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774634340000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774634400000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 129.0, "quote_volume": 22.317, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774634460000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774634520000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 129.0, "quote_volume": 22.317, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774634580000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 1735.07, "quote_volume": 300.16711, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774634640000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774634700000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 8429.99, "quote_volume": 1466.81826, "trades": 3, "taker_buy_volume": 8429.99, "taker_buy_quote": 1466.81826}, {"ts": 1774634760000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1091.95, "quote_volume": 189.9993, "trades": 2, "taker_buy_volume": 1091.95, "taker_buy_quote": 189.9993}, {"ts": 1774634820000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 6.79, "quote_volume": 1.18146, "trades": 1, "taker_buy_volume": 6.79, "taker_buy_quote": 1.18146}, {"ts": 1774634880000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 864.66, "quote_volume": 149.58618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774634940000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635000000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 346.34, "quote_volume": 60.26316, "trades": 3, "taker_buy_volume": 346.34, "taker_buy_quote": 60.26316}, {"ts": 1774635060000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635120000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 645.09, "quote_volume": 111.60057, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635180000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635240000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 129.0, "quote_volume": 22.317, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635300000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 129.0, "quote_volume": 22.317, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635360000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1149.42, "quote_volume": 199.99908, "trades": 1, "taker_buy_volume": 1149.42, "taker_buy_quote": 199.99908}, {"ts": 1774635420000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635480000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635540000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635600000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 12982.92, "quote_volume": 2259.02808, "trades": 3, "taker_buy_volume": 12982.92, "taker_buy_quote": 2259.02808}, {"ts": 1774635660000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635720000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774635780000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 57.47, "quote_volume": 9.99978, "trades": 1, "taker_buy_volume": 57.47, "taker_buy_quote": 9.99978}, {"ts": 1774635840000, "open": 0.174, "high": 0.174, "low": 0.172, "close": 0.172, "volume": 119073.6, "quote_volume": 20599.5881, "trades": 47, "taker_buy_volume": 173.27, "taker_buy_quote": 30.09101}, {"ts": 1774635900000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 137771.43, "quote_volume": 23829.8599, "trades": 74, "taker_buy_volume": 133173.94, "taker_buy_quote": 23039.09162}, {"ts": 1774635960000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636020000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 3707.8, "quote_volume": 641.4494, "trades": 8, "taker_buy_volume": 3707.8, "taker_buy_quote": 641.4494}, {"ts": 1774636080000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 138775.95, "quote_volume": 24008.23935, "trades": 42, "taker_buy_volume": 75612.02, "taker_buy_quote": 13080.87946}, {"ts": 1774636140000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 71094.75, "quote_volume": 12299.39175, "trades": 24, "taker_buy_volume": 70965.75, "taker_buy_quote": 12277.07475}, {"ts": 1774636200000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 174521.53, "quote_volume": 30192.22469, "trades": 51, "taker_buy_volume": 58634.28, "taker_buy_quote": 10143.73044}, {"ts": 1774636260000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 8544.08, "quote_volume": 1469.58176, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636320000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636380000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 216.27, "quote_volume": 37.19844, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636440000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 57.8, "quote_volume": 9.9994, "trades": 1, "taker_buy_volume": 57.8, "taker_buy_quote": 9.9994}, {"ts": 1774636500000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636560000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636620000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 12807.04, "quote_volume": 2202.81088, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636680000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 2169.74, "quote_volume": 373.4821, "trades": 2, "taker_buy_volume": 286.82, "taker_buy_quote": 49.61986}, {"ts": 1774636740000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636800000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774636860000, "open": 0.172, "high": 0.173, "low": 0.171, "close": 0.172, "volume": 519760.36, "quote_volume": 89331.38659, "trades": 236, "taker_buy_volume": 237332.16, "taker_buy_quote": 40826.34882}, {"ts": 1774636920000, "open": 0.171, "high": 0.173, "low": 0.171, "close": 0.172, "volume": 455240.42, "quote_volume": 78301.16143, "trades": 235, "taker_buy_volume": 152010.99, "taker_buy_quote": 26149.52478}, {"ts": 1774636980000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 128132.41, "quote_volume": 22038.00514, "trades": 50, "taker_buy_volume": 56522.32, "taker_buy_quote": 9721.83904}, {"ts": 1774637040000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 55851.32, "quote_volume": 9603.9154, "trades": 52, "taker_buy_volume": 22937.12, "taker_buy_quote": 3945.18464}, {"ts": 1774637100000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 12418.36, "quote_volume": 2135.69592, "trades": 11, "taker_buy_volume": 12156.36, "taker_buy_quote": 2090.89392}, {"ts": 1774637160000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637220000, "open": 0.172, "high": 0.173, "low": 0.171, "close": 0.171, "volume": 59579.53, "quote_volume": 10249.49003, "trades": 45, "taker_buy_volume": 22762.1, "taker_buy_quote": 3916.95642}, {"ts": 1774637280000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 26059.8, "quote_volume": 4481.81176, "trades": 40, "taker_buy_volume": 25585.96, "taker_buy_quote": 4400.78512}, {"ts": 1774637340000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 61372.13, "quote_volume": 10555.68661, "trades": 31, "taker_buy_volume": 27312.35, "taker_buy_quote": 4697.7242}, {"ts": 1774637400000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 421.35, "quote_volume": 72.2102, "trades": 4, "taker_buy_volume": 159.35, "taker_buy_quote": 27.4082}, {"ts": 1774637460000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637520000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1156.06, "quote_volume": 198.84232, "trades": 1, "taker_buy_volume": 1156.06, "taker_buy_quote": 198.84232}, {"ts": 1774637580000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 2129.29, "quote_volume": 365.84488, "trades": 4, "taker_buy_volume": 1736.29, "taker_buy_quote": 298.64188}, {"ts": 1774637640000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 189.13, "quote_volume": 32.39936, "trades": 2, "taker_buy_volume": 58.13, "taker_buy_quote": 9.99836}, {"ts": 1774637700000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 32.89, "quote_volume": 5.65708, "trades": 1, "taker_buy_volume": 32.89, "taker_buy_quote": 5.65708}, {"ts": 1774637760000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637820000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 40.93, "quote_volume": 6.99903, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774637880000, "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": 1774637940000, "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": 1774638000000, "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": 1774638060000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 58167.66, "quote_volume": 9944.97108, "trades": 78, "taker_buy_volume": 3914.13, "taker_buy_quote": 669.31623}, {"ts": 1774638120000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 9488.27, "quote_volume": 1622.49417, "trades": 2, "taker_buy_volume": 9488.27, "taker_buy_quote": 1622.49417}, {"ts": 1774638180000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 262.0, "quote_volume": 44.54, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638240000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 35.37, "quote_volume": 6.0129, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774638300000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 149501.2, "quote_volume": 25564.51586, "trades": 97, "taker_buy_volume": 119861.58, "taker_buy_quote": 20496.33018}, {"ts": 1774638360000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 160.22, "quote_volume": 27.39762, "trades": 1, "taker_buy_volume": 160.22, "taker_buy_quote": 27.39762}, {"ts": 1774638420000, "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": 1774638480000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 51.11, "quote_volume": 8.73981, "trades": 2, "taker_buy_volume": 51.11, "taker_buy_quote": 8.73981}, {"ts": 1774638540000, "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": 1774638600000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 33316.2, "quote_volume": 5697.0702, "trades": 232, "taker_buy_volume": 33316.2, "taker_buy_quote": 5697.0702}, {"ts": 1774638660000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 48.18, "quote_volume": 8.23878, "trades": 1, "taker_buy_volume": 48.18, "taker_buy_quote": 8.23878}, {"ts": 1774638720000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 23275.0, "quote_volume": 3980.025, "trades": 8, "taker_buy_volume": 23275.0, "taker_buy_quote": 3980.025}, {"ts": 1774638780000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1169.59, "quote_volume": 199.99989, "trades": 1, "taker_buy_volume": 1169.59, "taker_buy_quote": 199.99989}, {"ts": 1774638840000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 411.59, "quote_volume": 70.38189, "trades": 1, "taker_buy_volume": 411.59, "taker_buy_quote": 70.38189}, {"ts": 1774638900000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 104600.15, "quote_volume": 17886.62565, "trades": 128, "taker_buy_volume": 35700.94, "taker_buy_quote": 6104.86074}, {"ts": 1774638960000, "open": 0.171, "high": 0.172, "low": 0.17, "close": 0.171, "volume": 154305.85, "quote_volume": 26392.84815, "trades": 104, "taker_buy_volume": 90214.48, "taker_buy_quote": 15433.23051}, {"ts": 1774639020000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 96933.02, "quote_volume": 16574.6696, "trades": 65, "taker_buy_volume": 90779.39, "taker_buy_quote": 15523.27569}, {"ts": 1774639080000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 95081.05, "quote_volume": 16256.34045, "trades": 64, "taker_buy_volume": 29000.87, "taker_buy_quote": 4959.14877}, {"ts": 1774639140000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 117078.85, "quote_volume": 20020.18263, "trades": 167, "taker_buy_volume": 77833.24, "taker_buy_quote": 13309.48404}, {"ts": 1774639200000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 9800.2, "quote_volume": 1675.60761, "trades": 11, "taker_buy_volume": 9573.61, "taker_buy_quote": 1637.08731}, {"ts": 1774639260000, "open": 0.171, "high": 0.172, "low": 0.17, "close": 0.171, "volume": 285941.84, "quote_volume": 48896.18824, "trades": 193, "taker_buy_volume": 145204.33, "taker_buy_quote": 24832.46583}, {"ts": 1774639320000, "open": 0.17, "high": 0.172, "low": 0.17, "close": 0.172, "volume": 67745.93, "quote_volume": 11584.49701, "trades": 61, "taker_buy_volume": 34543.92, "taker_buy_quote": 5909.95036}, {"ts": 1774639380000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 262.0, "quote_volume": 44.802, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774639440000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 179.81, "quote_volume": 30.74751, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774639500000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 131.0, "quote_volume": 22.401, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774639560000, "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": 1774639620000, "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": 1774639680000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 131.0, "quote_volume": 22.401, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774639740000, "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": 1774639800000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 192.46, "quote_volume": 33.10312, "trades": 1, "taker_buy_volume": 192.46, "taker_buy_quote": 33.10312}, {"ts": 1774639860000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 347.66, "quote_volume": 59.79752, "trades": 1, "taker_buy_volume": 347.66, "taker_buy_quote": 59.79752}, {"ts": 1774639920000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1162.79, "quote_volume": 199.99988, "trades": 1, "taker_buy_volume": 1162.79, "taker_buy_quote": 199.99988}, {"ts": 1774639980000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 289.84, "quote_volume": 49.56264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640040000, "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": 1774640100000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1156.08, "quote_volume": 198.84576, "trades": 2, "taker_buy_volume": 1156.08, "taker_buy_quote": 198.84576}, {"ts": 1774640160000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 2326.3, "quote_volume": 400.1236, "trades": 2, "taker_buy_volume": 2326.3, "taker_buy_quote": 400.1236}, {"ts": 1774640220000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 6686.88, "quote_volume": 1149.85182, "trades": 2, "taker_buy_volume": 6395.34, "taker_buy_quote": 1099.99848}, {"ts": 1774640280000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640340000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640400000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 2661.65, "quote_volume": 457.6728, "trades": 7, "taker_buy_volume": 2530.65, "taker_buy_quote": 435.2718}, {"ts": 1774640460000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 262.0, "quote_volume": 44.802, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640520000, "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": 1774640580000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 712.39, "quote_volume": 122.40008, "trades": 2, "taker_buy_volume": 581.39, "taker_buy_quote": 99.99908}, {"ts": 1774640640000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 300.59, "quote_volume": 51.40089, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640700000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 161422.01, "quote_volume": 27603.23032, "trades": 34, "taker_buy_volume": 66.61, "taker_buy_quote": 11.45692}, {"ts": 1774640760000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1371.81, "quote_volume": 234.57951, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640820000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 326.25, "quote_volume": 55.82347, "trades": 2, "taker_buy_volume": 34.72, "taker_buy_quote": 5.97184}, {"ts": 1774640880000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774640940000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 182.36, "quote_volume": 31.36592, "trades": 1, "taker_buy_volume": 182.36, "taker_buy_quote": 31.36592}, {"ts": 1774641000000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 131.0, "quote_volume": 22.401, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641060000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 131.0, "quote_volume": 22.401, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641120000, "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": 1774641180000, "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": 1774641240000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 1264.41, "quote_volume": 216.78553, "trades": 4, "taker_buy_volume": 571.42, "taker_buy_quote": 98.28424}, {"ts": 1774641300000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 131.0, "quote_volume": 22.401, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641360000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 859.35, "quote_volume": 147.8082, "trades": 1, "taker_buy_volume": 859.35, "taker_buy_quote": 147.8082}, {"ts": 1774641420000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641480000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 190.48, "quote_volume": 32.76256, "trades": 1, "taker_buy_volume": 190.48, "taker_buy_quote": 32.76256}, {"ts": 1774641540000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641600000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641660000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641720000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641780000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641840000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641900000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774641960000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774642020000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774642080000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774642140000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 9522.65, "quote_volume": 1628.42578, "trades": 9, "taker_buy_volume": 52.63, "taker_buy_quote": 9.05236}, {"ts": 1774642200000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 230.82, "quote_volume": 39.64296, "trades": 2, "taker_buy_volume": 172.74, "taker_buy_quote": 29.71128}, {"ts": 1774642260000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774642320000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 143194.06, "quote_volume": 24634.15692, "trades": 66, "taker_buy_volume": 143194.06, "taker_buy_quote": 24634.15692}, {"ts": 1774642380000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 768.57, "quote_volume": 132.96261, "trades": 6, "taker_buy_volume": 768.57, "taker_buy_quote": 132.96261}, {"ts": 1774642440000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 1390.65, "quote_volume": 240.12814, "trades": 8, "taker_buy_volume": 936.34, "taker_buy_quote": 161.98682}, {"ts": 1774642500000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 688.72, "quote_volume": 119.14856, "trades": 6, "taker_buy_volume": 688.72, "taker_buy_quote": 119.14856}, {"ts": 1774642560000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 4326.59, "quote_volume": 748.50007, "trades": 22, "taker_buy_volume": 4326.59, "taker_buy_quote": 748.50007}, {"ts": 1774642620000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 1907.5, "quote_volume": 329.4775, "trades": 12, "taker_buy_volume": 1387.5, "taker_buy_quote": 240.0375}, {"ts": 1774642680000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 1387.63, "quote_volume": 240.05999, "trades": 1, "taker_buy_volume": 1387.63, "taker_buy_quote": 240.05999}, {"ts": 1774642740000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774642800000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774642860000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774642920000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774642980000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643040000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643100000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643160000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643220000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 316.22, "quote_volume": 54.70606, "trades": 1, "taker_buy_volume": 316.22, "taker_buy_quote": 54.70606}, {"ts": 1774643280000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 248843.63, "quote_volume": 42801.10436, "trades": 71, "taker_buy_volume": 78922.7, "taker_buy_quote": 13574.7044}, {"ts": 1774643340000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 573.15, "quote_volume": 99.15495, "trades": 1, "taker_buy_volume": 573.15, "taker_buy_quote": 99.15495}, {"ts": 1774643400000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643460000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643520000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 119648.93, "quote_volume": 20582.23757, "trades": 43, "taker_buy_volume": 82549.91, "taker_buy_quote": 14201.20613}, {"ts": 1774643580000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 4013.5, "quote_volume": 690.43501, "trades": 13, "taker_buy_volume": 113.01, "taker_buy_quote": 19.55073}, {"ts": 1774643640000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 30.0, "quote_volume": 5.19, "trades": 1, "taker_buy_volume": 30.0, "taker_buy_quote": 5.19}, {"ts": 1774643700000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 123.42, "quote_volume": 21.35166, "trades": 1, "taker_buy_volume": 123.42, "taker_buy_quote": 21.35166}, {"ts": 1774643760000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643820000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643880000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1113.56, "quote_volume": 191.53232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774643940000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644000000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1000.0, "quote_volume": 172.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644060000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 130.0, "quote_volume": 22.36, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644120000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644180000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 18.23, "quote_volume": 3.15379, "trades": 1, "taker_buy_volume": 18.23, "taker_buy_quote": 3.15379}, {"ts": 1774644240000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 474758.07, "quote_volume": 82133.14611, "trades": 348, "taker_buy_volume": 209023.34, "taker_buy_quote": 36161.03782}, {"ts": 1774644300000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 146439.36, "quote_volume": 25334.00928, "trades": 81, "taker_buy_volume": 88616.84, "taker_buy_quote": 15330.71332}, {"ts": 1774644360000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644420000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 260.18, "quote_volume": 45.21869, "trades": 3, "taker_buy_volume": 207.55, "taker_buy_quote": 36.1137}, {"ts": 1774644480000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 81047.81, "quote_volume": 14102.31894, "trades": 57, "taker_buy_volume": 76600.03, "taker_buy_quote": 13328.40522}, {"ts": 1774644540000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 2700.03, "quote_volume": 469.80522, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644600000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 387.0, "quote_volume": 67.338, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644660000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 310.16, "quote_volume": 54.11994, "trades": 3, "taker_buy_volume": 152.1, "taker_buy_quote": 26.6175}, {"ts": 1774644720000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 788.0, "quote_volume": 137.9, "trades": 15, "taker_buy_volume": 788.0, "taker_buy_quote": 137.9}, {"ts": 1774644780000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644840000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774644900000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 285263.66, "quote_volume": 49921.24946, "trades": 154, "taker_buy_volume": 144112.84, "taker_buy_quote": 25219.85596}, {"ts": 1774644960000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 294.8, "quote_volume": 51.59585, "trades": 5, "taker_buy_volume": 5.85, "taker_buy_quote": 1.0296}, {"ts": 1774645020000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645080000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 115252.3, "quote_volume": 20276.24388, "trades": 126, "taker_buy_volume": 85962.27, "taker_buy_quote": 15129.35952}, {"ts": 1774645140000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 33.93, "quote_volume": 5.93775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774645260000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 157223.31, "quote_volume": 27671.23429, "trades": 52, "taker_buy_volume": 87011.72, "taker_buy_quote": 15314.06272}, {"ts": 1774645320000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 106877.56, "quote_volume": 18810.56555, "trades": 42, "taker_buy_volume": 94035.03, "taker_buy_quote": 16550.28027}, {"ts": 1774645380000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 136686.48, "quote_volume": 24193.50696, "trades": 64, "taker_buy_volume": 102054.64, "taker_buy_quote": 18063.67128}, {"ts": 1774645440000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 119722.88, "quote_volume": 21191.49236, "trades": 37, "taker_buy_volume": 119722.88, "taker_buy_quote": 21191.49236}, {"ts": 1774645500000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 815.49, "quote_volume": 144.78172, "trades": 5, "taker_buy_volume": 439.99, "taker_buy_quote": 78.31822}, {"ts": 1774645560000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 204915.05, "quote_volume": 36286.62596, "trades": 96, "taker_buy_volume": 66243.25, "taker_buy_quote": 11741.71736}, {"ts": 1774645620000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 982.1, "quote_volume": 174.80796, "trades": 3, "taker_buy_volume": 976.26, "taker_buy_quote": 173.77428}, {"ts": 1774645680000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 163154.59, "quote_volume": 29041.51702, "trades": 63, "taker_buy_volume": 147532.25, "taker_buy_quote": 26260.7405}, {"ts": 1774645740000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 195895.59, "quote_volume": 34869.41502, "trades": 167, "taker_buy_volume": 120893.12, "taker_buy_quote": 21518.97536}, {"ts": 1774645800000, "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.178, "volume": 273887.49, "quote_volume": 49022.64135, "trades": 253, "taker_buy_volume": 69933.61, "taker_buy_quote": 12518.38734}, {"ts": 1774645860000, "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 332780.25, "quote_volume": 59567.65028, "trades": 206, "taker_buy_volume": 111859.09, "taker_buy_quote": 20030.35384}, {"ts": 1774645920000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 384973.53, "quote_volume": 68910.25029, "trades": 171, "taker_buy_volume": 231330.93, "taker_buy_quote": 41408.23647}, {"ts": 1774645980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 357080.02, "quote_volume": 63917.32358, "trades": 134, "taker_buy_volume": 139181.04, "taker_buy_quote": 24913.40616}, {"ts": 1774646040000, "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 91216.59, "quote_volume": 16328.12361, "trades": 63, "taker_buy_volume": 87821.34, "taker_buy_quote": 15720.51986}, {"ts": 1774646100000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 148071.13, "quote_volume": 26504.79727, "trades": 73, "taker_buy_volume": 27994.69, "taker_buy_quote": 5011.11451}, {"ts": 1774646160000, "open": 0.178, "high": 0.178, "low": 0.175, "close": 0.176, "volume": 420261.87, "quote_volume": 74201.20092, "trades": 286, "taker_buy_volume": 226204.49, "taker_buy_quote": 39817.4997}, {"ts": 1774646220000, "open": 0.175, "high": 0.176, "low": 0.174, "close": 0.175, "volume": 765557.27, "quote_volume": 133965.47129, "trades": 319, "taker_buy_volume": 515953.18, "taker_buy_quote": 90292.64079}, {"ts": 1774646280000, "open": 0.175, "high": 0.175, "low": 0.173, "close": 0.174, "volume": 550029.18, "quote_volume": 95894.17558, "trades": 218, "taker_buy_volume": 236586.86, "taker_buy_quote": 41218.67702}, {"ts": 1774646340000, "open": 0.174, "high": 0.175, "low": 0.173, "close": 0.174, "volume": 548455.63, "quote_volume": 95031.42481, "trades": 204, "taker_buy_volume": 192113.55, "taker_buy_quote": 33301.12356}, {"ts": 1774646400000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 274004.55, "quote_volume": 47677.31159, "trades": 75, "taker_buy_volume": 146044.67, "taker_buy_quote": 25412.29247}, {"ts": 1774646460000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646520000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646580000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 385.94, "quote_volume": 67.21756, "trades": 6, "taker_buy_volume": 64.0, "taker_buy_quote": 11.2}, {"ts": 1774646640000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 109405.96, "quote_volume": 18966.12008, "trades": 48, "taker_buy_volume": 532.35, "taker_buy_quote": 92.6289}, {"ts": 1774646700000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 5957.18, "quote_volume": 1030.59214, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774646760000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 192997.55, "quote_volume": 33389.24282, "trades": 115, "taker_buy_volume": 104355.87, "taker_buy_quote": 18054.23218}, {"ts": 1774646820000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 107564.29, "quote_volume": 18608.62217, "trades": 44, "taker_buy_volume": 65386.81, "taker_buy_quote": 11311.91813}, {"ts": 1774646880000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 103.3, "quote_volume": 17.9742, "trades": 1, "taker_buy_volume": 103.3, "taker_buy_quote": 17.9742}, {"ts": 1774646940000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 65193.66, "quote_volume": 11278.50318, "trades": 21, "taker_buy_volume": 57.3, "taker_buy_quote": 9.9129}, {"ts": 1774647000000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 28058.68, "quote_volume": 4854.15164, "trades": 6, "taker_buy_volume": 28058.68, "taker_buy_quote": 4854.15164}, {"ts": 1774647060000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 117264.59, "quote_volume": 20286.77407, "trades": 30, "taker_buy_volume": 117264.59, "taker_buy_quote": 20286.77407}, {"ts": 1774647120000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774647180000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 163671.63, "quote_volume": 28151.34197, "trades": 95, "taker_buy_volume": 86125.19, "taker_buy_quote": 14813.53268}, {"ts": 1774647240000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 5305.35, "quote_volume": 907.99684, "trades": 9, "taker_buy_volume": 781.99, "taker_buy_quote": 134.50228}, {"ts": 1774647300000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 910.83, "quote_volume": 156.40076, "trades": 6, "taker_buy_volume": 648.83, "taker_buy_quote": 111.59876}, {"ts": 1774647360000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 322785.2, "quote_volume": 55195.43193, "trades": 272, "taker_buy_volume": 149855.45, "taker_buy_quote": 25625.28195}, {"ts": 1774647420000, "open": 0.17, "high": 0.171, "low": 0.169, "close": 0.171, "volume": 317578.76, "quote_volume": 54077.25433, "trades": 190, "taker_buy_volume": 153935.5, "taker_buy_quote": 26259.01532}, {"ts": 1774647480000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 81805.49, "quote_volume": 13913.26832, "trades": 99, "taker_buy_volume": 39081.34, "taker_buy_quote": 6650.16282}, {"ts": 1774647540000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 5545.16, "quote_volume": 941.60361, "trades": 12, "taker_buy_volume": 4471.57, "taker_buy_quote": 760.1669}, {"ts": 1774647600000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 53815.65, "quote_volume": 9139.7995, "trades": 33, "taker_buy_volume": 42063.07, "taker_buy_quote": 7150.7219}, {"ts": 1774647660000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 3946.21, "quote_volume": 671.00756, "trades": 11, "taker_buy_volume": 151.86, "taker_buy_quote": 25.96806}, {"ts": 1774647720000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 43.3, "quote_volume": 7.4043, "trades": 1, "taker_buy_volume": 43.3, "taker_buy_quote": 7.4043}, {"ts": 1774647780000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 1787.69, "quote_volume": 303.9172, "trades": 4, "taker_buy_volume": 9.9, "taker_buy_quote": 1.6929}, {"ts": 1774647840000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 8.76, "quote_volume": 1.49796, "trades": 1, "taker_buy_volume": 8.76, "taker_buy_quote": 1.49796}, {"ts": 1774647900000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 41.55, "quote_volume": 7.10505, "trades": 2, "taker_buy_volume": 41.55, "taker_buy_quote": 7.10505}, {"ts": 1774647960000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 3989.24, "quote_volume": 682.16004, "trades": 2, "taker_buy_volume": 3989.24, "taker_buy_quote": 682.16004}, {"ts": 1774648020000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 5.93, "quote_volume": 1.01403, "trades": 1, "taker_buy_volume": 5.93, "taker_buy_quote": 1.01403}, {"ts": 1774648080000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 6083.4, "quote_volume": 1040.2614, "trades": 6, "taker_buy_volume": 6083.4, "taker_buy_quote": 1040.2614}, {"ts": 1774648140000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 2932.6, "quote_volume": 501.4746, "trades": 1, "taker_buy_volume": 2932.6, "taker_buy_quote": 501.4746}, {"ts": 1774648200000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 20.41, "quote_volume": 3.49011, "trades": 1, "taker_buy_volume": 20.41, "taker_buy_quote": 3.49011}, {"ts": 1774648260000, "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": 1774648320000, "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": 1774648380000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 880.5, "quote_volume": 150.5655, "trades": 2, "taker_buy_volume": 880.5, "taker_buy_quote": 150.5655}, {"ts": 1774648440000, "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": 1774648500000, "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": 1774648560000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1754.38, "quote_volume": 299.99898, "trades": 1, "taker_buy_volume": 1754.38, "taker_buy_quote": 299.99898}, {"ts": 1774648620000, "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": 1774648680000, "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": 1774648740000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 1179.12, "quote_volume": 201.09811, "trades": 3, "taker_buy_volume": 647.71, "taker_buy_quote": 110.75841}, {"ts": 1774648800000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 8316.31, "quote_volume": 1422.03495, "trades": 2, "taker_buy_volume": 8262.25, "taker_buy_quote": 1412.84475}, {"ts": 1774648860000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 264.0, "quote_volume": 44.88, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774648920000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 126.0, "quote_volume": 21.546, "trades": 1, "taker_buy_volume": 126.0, "taker_buy_quote": 21.546}, {"ts": 1774648980000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 425.13, "quote_volume": 72.28379, "trades": 2, "taker_buy_volume": 11.69, "taker_buy_quote": 1.99899}, {"ts": 1774649040000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 137655.03, "quote_volume": 23401.3551, "trades": 78, "taker_buy_volume": 20562.79, "taker_buy_quote": 3495.6743}, {"ts": 1774649100000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 13004.14, "quote_volume": 2211.2038, "trades": 8, "taker_buy_volume": 500.0, "taker_buy_quote": 85.5}, {"ts": 1774649160000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 14668.9, "quote_volume": 2493.67901, "trades": 43, "taker_buy_volume": 2363.99, "taker_buy_quote": 401.8783}, {"ts": 1774649220000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774649280000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 55238.16, "quote_volume": 9392.7418, "trades": 27, "taker_buy_volume": 54183.28, "taker_buy_quote": 9213.4122}, {"ts": 1774649340000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 175.35, "quote_volume": 29.98485, "trades": 3, "taker_buy_volume": 175.35, "taker_buy_quote": 29.98485}, {"ts": 1774649400000, "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": 1774649460000, "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": 1774649520000, "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": 1774649580000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 20.23, "quote_volume": 3.45933, "trades": 1, "taker_buy_volume": 20.23, "taker_buy_quote": 3.45933}, {"ts": 1774649640000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 51.28, "quote_volume": 8.76888, "trades": 1, "taker_buy_volume": 51.28, "taker_buy_quote": 8.76888}, {"ts": 1774649700000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 755.0, "quote_volume": 129.105, "trades": 1, "taker_buy_volume": 755.0, "taker_buy_quote": 129.105}, {"ts": 1774649760000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1178.66, "quote_volume": 201.55086, "trades": 1, "taker_buy_volume": 1178.66, "taker_buy_quote": 201.55086}, {"ts": 1774649820000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 2932.6, "quote_volume": 501.4746, "trades": 17, "taker_buy_volume": 2932.6, "taker_buy_quote": 501.4746}, {"ts": 1774649880000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 74213.54, "quote_volume": 12690.51534, "trades": 37, "taker_buy_volume": 74213.54, "taker_buy_quote": 12690.51534}, {"ts": 1774649940000, "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": 1774650000000, "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": 1774650060000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 98.82, "quote_volume": 16.89822, "trades": 1, "taker_buy_volume": 98.82, "taker_buy_quote": 16.89822}, {"ts": 1774650120000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 28387.63, "quote_volume": 4854.28473, "trades": 15, "taker_buy_volume": 28387.63, "taker_buy_quote": 4854.28473}, {"ts": 1774650180000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 453.6, "quote_volume": 77.5656, "trades": 1, "taker_buy_volume": 453.6, "taker_buy_quote": 77.5656}, {"ts": 1774650240000, "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": 1774650300000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 653.7, "quote_volume": 111.7827, "trades": 1, "taker_buy_volume": 653.7, "taker_buy_quote": 111.7827}, {"ts": 1774650360000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 248.11, "quote_volume": 42.1787, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650420000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 41.4, "quote_volume": 7.038, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774650480000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 6.57, "quote_volume": 1.12347, "trades": 1, "taker_buy_volume": 6.57, "taker_buy_quote": 1.12347}, {"ts": 1774650540000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 272.83, "quote_volume": 46.65393, "trades": 1, "taker_buy_volume": 272.83, "taker_buy_quote": 46.65393}, {"ts": 1774650600000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 6.57, "quote_volume": 1.12347, "trades": 1, "taker_buy_volume": 6.57, "taker_buy_quote": 1.12347}, {"ts": 1774650660000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 6.57, "quote_volume": 1.12347, "trades": 1, "taker_buy_volume": 6.57, "taker_buy_quote": 1.12347}, {"ts": 1774650720000, "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": 1774650780000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 106.57, "quote_volume": 18.22347, "trades": 2, "taker_buy_volume": 106.57, "taker_buy_quote": 18.22347}, {"ts": 1774650840000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 17.54, "quote_volume": 2.99934, "trades": 1, "taker_buy_volume": 17.54, "taker_buy_quote": 2.99934}, {"ts": 1774650900000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 116.95, "quote_volume": 19.99845, "trades": 1, "taker_buy_volume": 116.95, "taker_buy_quote": 19.99845}, {"ts": 1774650960000, "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 139267.63, "quote_volume": 23674.90539, "trades": 51, "taker_buy_volume": 18182.73, "taker_buy_quote": 3091.0641}, {"ts": 1774651020000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 20551.95, "quote_volume": 3494.13232, "trades": 19, "taker_buy_volume": 20551.95, "taker_buy_quote": 3494.13232}, {"ts": 1774651080000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 264.0, "quote_volume": 44.88, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651140000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 58.89, "quote_volume": 10.07019, "trades": 1, "taker_buy_volume": 58.89, "taker_buy_quote": 10.07019}, {"ts": 1774651200000, "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": 1774651260000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 113.73, "quote_volume": 19.44783, "trades": 1, "taker_buy_volume": 113.73, "taker_buy_quote": 19.44783}, {"ts": 1774651320000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 215.85, "quote_volume": 36.91035, "trades": 1, "taker_buy_volume": 215.85, "taker_buy_quote": 36.91035}, {"ts": 1774651380000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 6.57, "quote_volume": 1.12347, "trades": 1, "taker_buy_volume": 6.57, "taker_buy_quote": 1.12347}, {"ts": 1774651440000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 2932.6, "quote_volume": 501.4746, "trades": 1, "taker_buy_volume": 2932.6, "taker_buy_quote": 501.4746}, {"ts": 1774651500000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 2932.6, "quote_volume": 501.4746, "trades": 7, "taker_buy_volume": 2932.6, "taker_buy_quote": 501.4746}, {"ts": 1774651560000, "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": 1774651620000, "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": 1774651680000, "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": 1774651740000, "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": 1774651800000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 28.53, "quote_volume": 4.8501, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774651860000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 139995.65, "quote_volume": 23942.18875, "trades": 56, "taker_buy_volume": 123640.84, "taker_buy_quote": 21145.51624}, {"ts": 1774651920000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 6.57, "quote_volume": 1.12347, "trades": 1, "taker_buy_volume": 6.57, "taker_buy_quote": 1.12347}, {"ts": 1774651980000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 88.76, "quote_volume": 15.14855, "trades": 2, "taker_buy_volume": 59.35, "taker_buy_quote": 10.14885}, {"ts": 1774652040000, "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": 1774652100000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 627.0, "quote_volume": 107.217, "trades": 1, "taker_buy_volume": 627.0, "taker_buy_quote": 107.217}, {"ts": 1774652160000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 2932.6, "quote_volume": 501.4746, "trades": 1, "taker_buy_volume": 2932.6, "taker_buy_quote": 501.4746}, {"ts": 1774652220000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 29.23, "quote_volume": 4.99833, "trades": 1, "taker_buy_volume": 29.23, "taker_buy_quote": 4.99833}, {"ts": 1774652280000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 3516.17, "quote_volume": 601.26507, "trades": 2, "taker_buy_volume": 3516.17, "taker_buy_quote": 601.26507}, {"ts": 1774652340000, "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": 1774652400000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 72.88, "quote_volume": 12.45306, "trades": 2, "taker_buy_volume": 63.46, "taker_buy_quote": 10.85166}, {"ts": 1774652460000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774652520000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 66068.4, "quote_volume": 11297.6964, "trades": 33, "taker_buy_volume": 66068.4, "taker_buy_quote": 11297.6964}, {"ts": 1774652580000, "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": 1774652640000, "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": 1774652700000, "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": 1774652760000, "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": 1774652820000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 234531.72, "quote_volume": 39870.3924, "trades": 87, "taker_buy_volume": 34844.79, "taker_buy_quote": 5923.6143}, {"ts": 1774652880000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774652940000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 943.51, "quote_volume": 160.3967, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653000000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 1972.2, "quote_volume": 335.274, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653060000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 494.1, "quote_volume": 83.997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653120000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653180000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1155.66, "quote_volume": 197.61786, "trades": 2, "taker_buy_volume": 1155.66, "taker_buy_quote": 197.61786}, {"ts": 1774653240000, "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": 1774653300000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 58.47, "quote_volume": 9.99837, "trades": 1, "taker_buy_volume": 58.47, "taker_buy_quote": 9.99837}, {"ts": 1774653360000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 410.47, "quote_volume": 69.7799, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653420000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653480000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653540000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774653600000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 5712.77, "quote_volume": 976.88367, "trades": 7, "taker_buy_volume": 5712.77, "taker_buy_quote": 976.88367}, {"ts": 1774653660000, "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": 1774653720000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 54346.71, "quote_volume": 9293.18869, "trades": 54, "taker_buy_volume": 54247.99, "taker_buy_quote": 9276.40629}, {"ts": 1774653780000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 175050.72, "quote_volume": 29933.67312, "trades": 147, "taker_buy_volume": 175050.72, "taker_buy_quote": 29933.67312}, {"ts": 1774653840000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 33505.77, "quote_volume": 5732.49003, "trades": 17, "taker_buy_volume": 32850.72, "taker_buy_quote": 5620.47648}, {"ts": 1774653900000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 90403.5, "quote_volume": 15458.9985, "trades": 52, "taker_buy_volume": 45266.47, "taker_buy_quote": 7740.56637}, {"ts": 1774653960000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 137365.03, "quote_volume": 23489.22013, "trades": 70, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654020000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654080000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654140000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654200000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 98.21, "quote_volume": 16.7302, "trades": 3, "taker_buy_volume": 34.5, "taker_buy_quote": 5.8995}, {"ts": 1774654260000, "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": 1774654320000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 2923.97, "quote_volume": 499.99887, "trades": 5, "taker_buy_volume": 2923.97, "taker_buy_quote": 499.99887}, {"ts": 1774654380000, "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": 1774654440000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 2345.34, "quote_volume": 400.9078, "trades": 6, "taker_buy_volume": 2200.0, "taker_buy_quote": 376.2}, {"ts": 1774654500000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 2923.97, "quote_volume": 499.99887, "trades": 1, "taker_buy_volume": 2923.97, "taker_buy_quote": 499.99887}, {"ts": 1774654560000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1766.15, "quote_volume": 302.01165, "trades": 8, "taker_buy_volume": 1766.15, "taker_buy_quote": 302.01165}, {"ts": 1774654620000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 1000.0, "quote_volume": 170.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654680000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654740000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654800000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774654860000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 136296.33, "quote_volume": 23170.3761, "trades": 63, "taker_buy_volume": 29810.4, "taker_buy_quote": 5067.768}, {"ts": 1774654920000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 3758.68, "quote_volume": 638.9756, "trades": 18, "taker_buy_volume": 3758.68, "taker_buy_quote": 638.9756}, {"ts": 1774654980000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 591.06, "quote_volume": 101.07126, "trades": 4, "taker_buy_volume": 591.06, "taker_buy_quote": 101.07126}, {"ts": 1774655040000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 13.14, "quote_volume": 2.24694, "trades": 1, "taker_buy_volume": 13.14, "taker_buy_quote": 2.24694}, {"ts": 1774655100000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 144.43, "quote_volume": 24.69753, "trades": 2, "taker_buy_volume": 144.43, "taker_buy_quote": 24.69753}, {"ts": 1774655160000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1000.0, "quote_volume": 171.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 171.0}, {"ts": 1774655220000, "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": 1774655280000, "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": 1774655340000, "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": 1774655400000, "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": 1774655460000, "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": 1774655520000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 123.52, "quote_volume": 20.9984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655580000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655640000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 2451.0, "quote_volume": 419.121, "trades": 1, "taker_buy_volume": 2451.0, "taker_buy_quote": 419.121}, {"ts": 1774655700000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 293.09, "quote_volume": 49.8253, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655760000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655820000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774655880000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 1080.42, "quote_volume": 184.72432, "trades": 2, "taker_buy_volume": 1052.92, "taker_buy_quote": 180.04932}, {"ts": 1774655940000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774656000000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 118305.89, "quote_volume": 20230.30719, "trades": 65, "taker_buy_volume": 114593.84, "taker_buy_quote": 19595.54664}, {"ts": 1774656060000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 60.36, "quote_volume": 10.32156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774656120000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 78.78, "quote_volume": 13.47138, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774656180000, "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": 1774656240000, "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": 1774656300000, "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": 1774656360000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 7.93, "quote_volume": 1.36396, "trades": 1, "taker_buy_volume": 7.93, "taker_buy_quote": 1.36396}, {"ts": 1774656420000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 12.62, "quote_volume": 2.17064, "trades": 1, "taker_buy_volume": 12.62, "taker_buy_quote": 2.17064}, {"ts": 1774656480000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 11.11, "quote_volume": 1.91092, "trades": 1, "taker_buy_volume": 11.11, "taker_buy_quote": 1.91092}, {"ts": 1774656540000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 125.43, "quote_volume": 21.57396, "trades": 2, "taker_buy_volume": 125.43, "taker_buy_quote": 21.57396}, {"ts": 1774656600000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 82.87, "quote_volume": 14.17077, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774656660000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1593.89, "quote_volume": 272.55519, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774656720000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 195.9, "quote_volume": 33.6948, "trades": 2, "taker_buy_volume": 195.9, "taker_buy_quote": 33.6948}, {"ts": 1774656780000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 18129.93, "quote_volume": 3100.49203, "trades": 2, "taker_buy_volume": 274.0, "taker_buy_quote": 47.128}, {"ts": 1774656840000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 125633.93, "quote_volume": 21484.1247, "trades": 49, "taker_buy_volume": 722.67, "taker_buy_quote": 124.29924}, {"ts": 1774656900000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 87429.14, "quote_volume": 14951.47432, "trades": 37, "taker_buy_volume": 1848.86, "taker_buy_quote": 317.24644}, {"ts": 1774656960000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 88544.18, "quote_volume": 15141.06293, "trades": 33, "taker_buy_volume": 88544.18, "taker_buy_quote": 15141.06293}, {"ts": 1774657020000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 6.66, "quote_volume": 1.14552, "trades": 1, "taker_buy_volume": 6.66, "taker_buy_quote": 1.14552}, {"ts": 1774657080000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 5.86, "quote_volume": 1.00792, "trades": 1, "taker_buy_volume": 5.86, "taker_buy_quote": 1.00792}, {"ts": 1774657140000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774657200000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774657260000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774657320000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774657380000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 124.46, "quote_volume": 21.35063, "trades": 2, "taker_buy_volume": 67.97, "taker_buy_quote": 11.69084}, {"ts": 1774657440000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774657500000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774657560000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 722.83, "quote_volume": 124.32676, "trades": 1, "taker_buy_volume": 722.83, "taker_buy_quote": 124.32676}, {"ts": 1774657620000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 250.76, "quote_volume": 43.13072, "trades": 1, "taker_buy_volume": 250.76, "taker_buy_quote": 43.13072}, {"ts": 1774657680000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 79.79, "quote_volume": 13.72388, "trades": 1, "taker_buy_volume": 79.79, "taker_buy_quote": 13.72388}, {"ts": 1774657740000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 65953.75, "quote_volume": 11344.045, "trades": 56, "taker_buy_volume": 65953.75, "taker_buy_quote": 11344.045}, {"ts": 1774657800000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 500.0, "quote_volume": 86.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774657860000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1596.11, "quote_volume": 274.53092, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774657920000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 86.71, "quote_volume": 14.91412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774657980000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658040000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 97.75, "quote_volume": 16.91075, "trades": 1, "taker_buy_volume": 97.75, "taker_buy_quote": 16.91075}, {"ts": 1774658100000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658160000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 115.08, "quote_volume": 19.90884, "trades": 6, "taker_buy_volume": 115.08, "taker_buy_quote": 19.90884}, {"ts": 1774658220000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1000.0, "quote_volume": 172.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658280000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658340000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658400000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 516509.76, "quote_volume": 89350.30842, "trades": 121, "taker_buy_volume": 297927.62, "taker_buy_quote": 51541.47826}, {"ts": 1774658460000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658520000, "open": 0.172, "high": 0.174, "low": 0.172, "close": 0.173, "volume": 156128.57, "quote_volume": 27010.12059, "trades": 96, "taker_buy_volume": 152849.65, "taker_buy_quote": 26443.01599}, {"ts": 1774658580000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 349.55, "quote_volume": 60.8217, "trades": 2, "taker_buy_volume": 349.55, "taker_buy_quote": 60.8217}, {"ts": 1774658640000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774658700000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1158.7, "quote_volume": 201.6138, "trades": 2, "taker_buy_volume": 1158.7, "taker_buy_quote": 201.6138}, {"ts": 1774658760000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 915651.97, "quote_volume": 159308.92461, "trades": 143, "taker_buy_volume": 470740.2, "taker_buy_quote": 81908.7948}, {"ts": 1774658820000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 159511.64, "quote_volume": 27595.5209, "trades": 42, "taker_buy_volume": 7.18, "taker_buy_quote": 1.24932}, {"ts": 1774658880000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 6.36, "quote_volume": 1.10664, "trades": 1, "taker_buy_volume": 6.36, "taker_buy_quote": 1.10664}, {"ts": 1774658940000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659000000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659060000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659120000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659180000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 126.42, "quote_volume": 21.93387, "trades": 4, "taker_buy_volume": 63.21, "taker_buy_quote": 10.99854}, {"ts": 1774659240000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 909.78, "quote_volume": 158.30172, "trades": 1, "taker_buy_volume": 909.78, "taker_buy_quote": 158.30172}, {"ts": 1774659300000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659360000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659420000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 200.0, "quote_volume": 34.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659480000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659540000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 321.83, "quote_volume": 55.99842, "trades": 1, "taker_buy_volume": 321.83, "taker_buy_quote": 55.99842}, {"ts": 1774659600000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 57.47, "quote_volume": 9.99978, "trades": 1, "taker_buy_volume": 57.47, "taker_buy_quote": 9.99978}, {"ts": 1774659660000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 1000.0, "quote_volume": 173.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659720000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 4868.16, "quote_volume": 847.05984, "trades": 3, "taker_buy_volume": 4868.16, "taker_buy_quote": 847.05984}, {"ts": 1774659780000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774659840000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 137020.29, "quote_volume": 23841.53046, "trades": 81, "taker_buy_volume": 101093.39, "taker_buy_quote": 17590.24986}, {"ts": 1774659900000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 287.0, "quote_volume": 49.938, "trades": 1, "taker_buy_volume": 287.0, "taker_buy_quote": 49.938}, {"ts": 1774659960000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774660020000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 57.47, "quote_volume": 9.99978, "trades": 1, "taker_buy_volume": 57.47, "taker_buy_quote": 9.99978}, {"ts": 1774660080000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 165891.03, "quote_volume": 28865.03922, "trades": 82, "taker_buy_volume": 44118.28, "taker_buy_quote": 7676.58072}, {"ts": 1774660140000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 10120.43, "quote_volume": 1750.86312, "trades": 7, "taker_buy_volume": 28.73, "taker_buy_quote": 4.99902}, {"ts": 1774660200000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774660260000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 55191.74, "quote_volume": 9541.01547, "trades": 49, "taker_buy_volume": 63.91, "taker_buy_quote": 11.05643}, {"ts": 1774660320000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774660380000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774660440000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 43.11, "quote_volume": 7.41492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774660500000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 8599.02, "quote_volume": 1479.03144, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774660560000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774660620000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774660680000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 935.16, "quote_volume": 161.74226, "trades": 4, "taker_buy_volume": 894.74, "taker_buy_quote": 154.79002}, {"ts": 1774660740000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 3375.72, "quote_volume": 583.99956, "trades": 2, "taker_buy_volume": 3375.72, "taker_buy_quote": 583.99956}, {"ts": 1774660800000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774660860000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774660920000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 2832.3, "quote_volume": 489.9879, "trades": 1, "taker_buy_volume": 2832.3, "taker_buy_quote": 489.9879}, {"ts": 1774660980000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661040000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 3769.04, "quote_volume": 648.67158, "trades": 3, "taker_buy_volume": 396.7, "taker_buy_quote": 68.6291}, {"ts": 1774661100000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661160000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 3352.15, "quote_volume": 579.92195, "trades": 1, "taker_buy_volume": 3352.15, "taker_buy_quote": 579.92195}, {"ts": 1774661220000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661280000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 96.31, "quote_volume": 16.56532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661340000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661400000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 57.4, "quote_volume": 9.8728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661460000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 3348.8, "quote_volume": 575.9936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661520000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 4950.31, "quote_volume": 856.40363, "trades": 2, "taker_buy_volume": 4950.31, "taker_buy_quote": 856.40363}, {"ts": 1774661580000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 3322.78, "quote_volume": 571.51816, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661640000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 3300.34, "quote_volume": 570.95882, "trades": 1, "taker_buy_volume": 3300.34, "taker_buy_quote": 570.95882}, {"ts": 1774661700000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 14200.58, "quote_volume": 2442.49976, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661760000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661820000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661880000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774661940000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774662000000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 117.52, "quote_volume": 20.21344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774662060000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774662120000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774662180000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774662240000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 94471.53, "quote_volume": 16343.57469, "trades": 53, "taker_buy_volume": 94471.53, "taker_buy_quote": 16343.57469}, {"ts": 1774662300000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 88650.03, "quote_volume": 15336.45519, "trades": 69, "taker_buy_volume": 88650.03, "taker_buy_quote": 15336.45519}, {"ts": 1774662360000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 11.02, "quote_volume": 1.90646, "trades": 1, "taker_buy_volume": 11.02, "taker_buy_quote": 1.90646}, {"ts": 1774662420000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 9.7, "quote_volume": 1.6781, "trades": 1, "taker_buy_volume": 9.7, "taker_buy_quote": 1.6781}, {"ts": 1774662480000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 8.54, "quote_volume": 1.47742, "trades": 1, "taker_buy_volume": 8.54, "taker_buy_quote": 1.47742}, {"ts": 1774662540000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 7.51, "quote_volume": 1.29923, "trades": 1, "taker_buy_volume": 7.51, "taker_buy_quote": 1.29923}, {"ts": 1774662600000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 6.61, "quote_volume": 1.14353, "trades": 1, "taker_buy_volume": 6.61, "taker_buy_quote": 1.14353}, {"ts": 1774662660000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 40.5, "quote_volume": 7.0065, "trades": 2, "taker_buy_volume": 40.5, "taker_buy_quote": 7.0065}, {"ts": 1774662720000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774662780000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774662840000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774662900000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 957.57, "quote_volume": 165.65961, "trades": 2, "taker_buy_volume": 957.57, "taker_buy_quote": 165.65961}, {"ts": 1774662960000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774663020000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774663080000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 1046.73, "quote_volume": 181.08429, "trades": 7, "taker_buy_volume": 1046.73, "taker_buy_quote": 181.08429}, {"ts": 1774663140000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 98129.93, "quote_volume": 16976.47789, "trades": 48, "taker_buy_volume": 50341.38, "taker_buy_quote": 8709.05874}, {"ts": 1774663200000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 235.79, "quote_volume": 40.79167, "trades": 2, "taker_buy_volume": 235.79, "taker_buy_quote": 40.79167}, {"ts": 1774663260000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 206351.64, "quote_volume": 35699.03372, "trades": 72, "taker_buy_volume": 204334.16, "taker_buy_quote": 35350.00968}, {"ts": 1774663320000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 417.69, "quote_volume": 72.67806, "trades": 2, "taker_buy_volume": 417.69, "taker_buy_quote": 72.67806}, {"ts": 1774663380000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774663440000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774663500000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774663560000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 123139.59, "quote_volume": 21302.72242, "trades": 105, "taker_buy_volume": 39367.32, "taker_buy_quote": 6810.54636}, {"ts": 1774663620000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 14736.36, "quote_volume": 2549.39028, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774663680000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 25776.34, "quote_volume": 4459.30682, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774663740000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774663800000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774663860000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774663920000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 16942.0, "quote_volume": 2930.966, "trades": 2, "taker_buy_volume": 16942.0, "taker_buy_quote": 2930.966}, {"ts": 1774663980000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664040000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 289.01, "quote_volume": 49.99873, "trades": 1, "taker_buy_volume": 289.01, "taker_buy_quote": 49.99873}, {"ts": 1774664100000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 33.4, "quote_volume": 5.7782, "trades": 1, "taker_buy_volume": 33.4, "taker_buy_quote": 5.7782}, {"ts": 1774664160000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 105.3, "quote_volume": 18.2169, "trades": 2, "taker_buy_volume": 105.3, "taker_buy_quote": 18.2169}, {"ts": 1774664220000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 35018.07, "quote_volume": 6023.13882, "trades": 53, "taker_buy_volume": 88.74, "taker_buy_quote": 15.29406}, {"ts": 1774664280000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 63244.83, "quote_volume": 10879.20997, "trades": 103, "taker_buy_volume": 25789.39, "taker_buy_quote": 4436.87429}, {"ts": 1774664340000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664400000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664460000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664520000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 500.6, "quote_volume": 86.6038, "trades": 1, "taker_buy_volume": 500.6, "taker_buy_quote": 86.6038}, {"ts": 1774664580000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664640000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 286.96, "quote_volume": 49.35712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664700000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664760000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 291.02, "quote_volume": 50.34646, "trades": 1, "taker_buy_volume": 291.02, "taker_buy_quote": 50.34646}, {"ts": 1774664820000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 4599.47, "quote_volume": 795.70831, "trades": 1, "taker_buy_volume": 4599.47, "taker_buy_quote": 795.70831}, {"ts": 1774664880000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774664940000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665000000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 35686.11, "quote_volume": 6138.08028, "trades": 45, "taker_buy_volume": 69.36, "taker_buy_quote": 11.99928}, {"ts": 1774665060000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665120000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 19010.33, "quote_volume": 3288.72929, "trades": 3, "taker_buy_volume": 18952.53, "taker_buy_quote": 3278.78769}, {"ts": 1774665180000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665240000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 6305.57, "quote_volume": 1084.55804, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665300000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 14995.29, "quote_volume": 2579.18988, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665360000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 180976.73, "quote_volume": 31127.79756, "trades": 167, "taker_buy_volume": 107704.3, "taker_buy_quote": 18525.1396}, {"ts": 1774665420000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 62580.4, "quote_volume": 10763.8288, "trades": 121, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665480000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 13474.79, "quote_volume": 2317.66388, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665540000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 4320.73, "quote_volume": 743.16556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665600000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 135074.46, "quote_volume": 23233.06829, "trades": 154, "taker_buy_volume": 40701.26, "taker_buy_quote": 7000.87789}, {"ts": 1774665660000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 15606.5, "quote_volume": 2684.318, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665720000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 81.37, "quote_volume": 13.99564, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665780000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 69653.62, "quote_volume": 11980.42264, "trades": 31, "taker_buy_volume": 38329.56, "taker_buy_quote": 6592.68432}, {"ts": 1774665840000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665900000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 27.31, "quote_volume": 4.69732, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774665960000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 38.77, "quote_volume": 6.70721, "trades": 1, "taker_buy_volume": 38.77, "taker_buy_quote": 6.70721}, {"ts": 1774666020000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666080000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 1866.45, "quote_volume": 322.89585, "trades": 3, "taker_buy_volume": 1866.45, "taker_buy_quote": 322.89585}, {"ts": 1774666140000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666200000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 603.48, "quote_volume": 104.40204, "trades": 1, "taker_buy_volume": 603.48, "taker_buy_quote": 104.40204}, {"ts": 1774666260000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666320000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666380000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666440000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666500000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666560000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 422.95, "quote_volume": 72.7474, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666620000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 182463.48, "quote_volume": 31383.71856, "trades": 207, "taker_buy_volume": 64299.98, "taker_buy_quote": 11059.59656}, {"ts": 1774666680000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 92.12, "quote_volume": 15.93676, "trades": 1, "taker_buy_volume": 92.12, "taker_buy_quote": 15.93676}, {"ts": 1774666740000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 32276.84, "quote_volume": 5551.61648, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774666800000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 12.13, "quote_volume": 2.08636, "trades": 1, "taker_buy_volume": 12.13, "taker_buy_quote": 2.08636}, {"ts": 1774666860000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 10.67, "quote_volume": 1.83524, "trades": 1, "taker_buy_volume": 10.67, "taker_buy_quote": 1.83524}, {"ts": 1774666920000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 2055.97, "quote_volume": 353.57475, "trades": 3, "taker_buy_volume": 2003.88, "taker_buy_quote": 344.66736}, {"ts": 1774666980000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 1199.15, "quote_volume": 205.96508, "trades": 3, "taker_buy_volume": 910.43, "taker_buy_quote": 156.59396}, {"ts": 1774667040000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 590.52, "quote_volume": 100.98623, "trades": 2, "taker_buy_volume": 7.31, "taker_buy_quote": 1.25732}, {"ts": 1774667100000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 5820.34, "quote_volume": 1001.09848, "trades": 4, "taker_buy_volume": 5820.34, "taker_buy_quote": 1001.09848}, {"ts": 1774667160000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 7.19, "quote_volume": 1.23668, "trades": 1, "taker_buy_volume": 7.19, "taker_buy_quote": 1.23668}, {"ts": 1774667220000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667280000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667340000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667400000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667460000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667520000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 34.88, "quote_volume": 5.96448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774667580000, "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": 1774667640000, "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": 1774667700000, "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": 1774667760000, "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": 1774667820000, "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": 1774667880000, "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": 1774667940000, "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": 1774668000000, "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": 1774668060000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1346.39, "quote_volume": 231.57908, "trades": 1, "taker_buy_volume": 1346.39, "taker_buy_quote": 231.57908}, {"ts": 1774668120000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668180000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668240000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 292.39, "quote_volume": 49.99869, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668300000, "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": 1774668360000, "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": 1774668420000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 101.0, "quote_volume": 17.372, "trades": 1, "taker_buy_volume": 101.0, "taker_buy_quote": 17.372}, {"ts": 1774668480000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 29239.76, "quote_volume": 4999.99896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668540000, "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": 1774668600000, "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": 1774668660000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 3874.9, "quote_volume": 662.6079, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668720000, "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": 1774668780000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 176.56, "quote_volume": 30.36832, "trades": 1, "taker_buy_volume": 176.56, "taker_buy_quote": 30.36832}, {"ts": 1774668840000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668900000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774668960000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669020000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669080000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669140000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669200000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669260000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669320000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669380000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669440000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 879.98, "quote_volume": 150.51832, "trades": 3, "taker_buy_volume": 41.74, "taker_buy_quote": 7.17928}, {"ts": 1774669500000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 11.08, "quote_volume": 1.90576, "trades": 1, "taker_buy_volume": 11.08, "taker_buy_quote": 1.90576}, {"ts": 1774669560000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 9.75, "quote_volume": 1.677, "trades": 1, "taker_buy_volume": 9.75, "taker_buy_quote": 1.677}, {"ts": 1774669620000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669680000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 8.58, "quote_volume": 1.47576, "trades": 1, "taker_buy_volume": 8.58, "taker_buy_quote": 1.47576}, {"ts": 1774669740000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 7.55, "quote_volume": 1.2986, "trades": 1, "taker_buy_volume": 7.55, "taker_buy_quote": 1.2986}, {"ts": 1774669800000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 6.65, "quote_volume": 1.1438, "trades": 1, "taker_buy_volume": 6.65, "taker_buy_quote": 1.1438}, {"ts": 1774669860000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 5.85, "quote_volume": 1.0062, "trades": 1, "taker_buy_volume": 5.85, "taker_buy_quote": 1.0062}, {"ts": 1774669920000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774669980000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 13773.7, "quote_volume": 2355.3027, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670040000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 70.17, "quote_volume": 12.06924, "trades": 1, "taker_buy_volume": 70.17, "taker_buy_quote": 12.06924}, {"ts": 1774670100000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670160000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670220000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 3029.59, "quote_volume": 521.08948, "trades": 1, "taker_buy_volume": 3029.59, "taker_buy_quote": 521.08948}, {"ts": 1774670280000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670340000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670400000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 327.5, "quote_volume": 56.33, "trades": 1, "taker_buy_volume": 327.5, "taker_buy_quote": 56.33}, {"ts": 1774670460000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 55947.13, "quote_volume": 9566.95923, "trades": 98, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670520000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 115529.81, "quote_volume": 19759.04301, "trades": 160, "taker_buy_volume": 36369.36, "taker_buy_quote": 6222.60606}, {"ts": 1774670580000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 291.89, "quote_volume": 50.02508, "trades": 2, "taker_buy_volume": 111.89, "taker_buy_quote": 19.24508}, {"ts": 1774670640000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670700000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 51604.15, "quote_volume": 8824.30965, "trades": 120, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774670760000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 67372.98, "quote_volume": 11523.41538, "trades": 75, "taker_buy_volume": 39184.76, "taker_buy_quote": 6703.22976}, {"ts": 1774670820000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 119123.92, "quote_volume": 20371.83352, "trades": 119, "taker_buy_volume": 56509.8, "taker_buy_quote": 9664.819}, {"ts": 1774670880000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 35946.89, "quote_volume": 6134.51357, "trades": 32, "taker_buy_volume": 16200.49, "taker_buy_quote": 2770.28379}, {"ts": 1774670940000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 59.8, "quote_volume": 10.166, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671000000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 1882.91, "quote_volume": 320.0947, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671060000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 8.44, "quote_volume": 1.44324, "trades": 1, "taker_buy_volume": 8.44, "taker_buy_quote": 1.44324}, {"ts": 1774671120000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 260.91, "quote_volume": 44.3547, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671180000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 10.0, "quote_volume": 1.71, "trades": 1, "taker_buy_volume": 10.0, "taker_buy_quote": 1.71}, {"ts": 1774671240000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 9.94, "quote_volume": 1.69974, "trades": 1, "taker_buy_volume": 9.94, "taker_buy_quote": 1.69974}, {"ts": 1774671300000, "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": 1774671360000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 15.55, "quote_volume": 2.65905, "trades": 1, "taker_buy_volume": 15.55, "taker_buy_quote": 2.65905}, {"ts": 1774671420000, "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": 1774671480000, "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": 1774671540000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 23391.81, "quote_volume": 3999.99951, "trades": 35, "taker_buy_volume": 23391.81, "taker_buy_quote": 3999.99951}, {"ts": 1774671600000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 92785.59, "quote_volume": 15866.33589, "trades": 78, "taker_buy_volume": 88115.04, "taker_buy_quote": 15067.67184}, {"ts": 1774671660000, "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": 1774671720000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 53516.1, "quote_volume": 9151.0531, "trades": 20, "taker_buy_volume": 1708.47, "taker_buy_quote": 292.14837}, {"ts": 1774671780000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 83.91, "quote_volume": 14.2647, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671840000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671900000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774671960000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 158.11, "quote_volume": 26.8787, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672020000, "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 2265.0, "quote_volume": 387.26362, "trades": 2, "taker_buy_volume": 2213.62, "taker_buy_quote": 378.52902}, {"ts": 1774672080000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 17.27, "quote_volume": 2.95317, "trades": 1, "taker_buy_volume": 17.27, "taker_buy_quote": 2.95317}, {"ts": 1774672140000, "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": 1774672200000, "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": 1774672260000, "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": 1774672320000, "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": 1774672380000, "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": 1774672440000, "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": 1774672500000, "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": 1774672560000, "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": 1774672620000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 89.27, "quote_volume": 15.1759, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672680000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672740000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672800000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672860000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 33.11, "quote_volume": 5.6287, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672920000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774672980000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673040000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 468.0, "quote_volume": 80.028, "trades": 2, "taker_buy_volume": 468.0, "taker_buy_quote": 80.028}, {"ts": 1774673100000, "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": 1774673160000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 109305.75, "quote_volume": 18691.28325, "trades": 39, "taker_buy_volume": 109305.75, "taker_buy_quote": 18691.28325}, {"ts": 1774673220000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 3289.55, "quote_volume": 562.51305, "trades": 2, "taker_buy_volume": 3289.55, "taker_buy_quote": 562.51305}, {"ts": 1774673280000, "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": 1774673340000, "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": 1774673400000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 133.25, "quote_volume": 22.78575, "trades": 1, "taker_buy_volume": 133.25, "taker_buy_quote": 22.78575}, {"ts": 1774673460000, "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": 1774673520000, "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": 1774673580000, "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": 1774673640000, "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": 1774673700000, "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": 1774673760000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 531.91, "quote_volume": 90.4247, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673820000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673880000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 75.54, "quote_volume": 12.8418, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774673940000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674000000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 800.73, "quote_volume": 136.1241, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674060000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 58.91, "quote_volume": 10.0147, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674120000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674180000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674240000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674300000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 343.37, "quote_volume": 58.3729, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774674360000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 9.35, "quote_volume": 1.59885, "trades": 1, "taker_buy_volume": 9.35, "taker_buy_quote": 1.59885}, {"ts": 1774674420000, "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": 1774674480000, "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": 1774674540000, "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": 1774674600000, "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": 1774674660000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 341.4, "quote_volume": 58.3794, "trades": 1, "taker_buy_volume": 341.4, "taker_buy_quote": 58.3794}, {"ts": 1774674720000, "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": 1774674780000, "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": 1774674840000, "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": 1774674900000, "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": 1774674960000, "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": 1774675020000, "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": 1774675080000, "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": 1774675140000, "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": 1774675200000, "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": 1774675260000, "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": 1774675320000, "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": 1774675380000, "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": 1774675440000, "open": 0.171, "high": 0.172, "low": 0.17, "close": 0.171, "volume": 95049.72, "quote_volume": 16251.48476, "trades": 52, "taker_buy_volume": 39096.12, "taker_buy_quote": 6700.09932}, {"ts": 1774675500000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 79722.8, "quote_volume": 13638.4468, "trades": 39, "taker_buy_volume": 79722.8, "taker_buy_quote": 13638.4468}, {"ts": 1774675560000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 10.36, "quote_volume": 1.78192, "trades": 1, "taker_buy_volume": 10.36, "taker_buy_quote": 1.78192}, {"ts": 1774675620000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675680000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 104.65, "quote_volume": 17.9998, "trades": 1, "taker_buy_volume": 104.65, "taker_buy_quote": 17.9998}, {"ts": 1774675740000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675800000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 46.24, "quote_volume": 7.95328, "trades": 1, "taker_buy_volume": 46.24, "taker_buy_quote": 7.95328}, {"ts": 1774675860000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675920000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774675980000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 102.8, "quote_volume": 17.6816, "trades": 1, "taker_buy_volume": 102.8, "taker_buy_quote": 17.6816}, {"ts": 1774676040000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676100000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676160000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676220000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 413.61, "quote_volume": 70.72731, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676280000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 17.44, "quote_volume": 2.99968, "trades": 1, "taker_buy_volume": 17.44, "taker_buy_quote": 2.99968}, {"ts": 1774676340000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1135.88, "quote_volume": 195.37136, "trades": 1, "taker_buy_volume": 1135.88, "taker_buy_quote": 195.37136}, {"ts": 1774676400000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 258.68, "quote_volume": 44.49296, "trades": 2, "taker_buy_volume": 258.68, "taker_buy_quote": 44.49296}, {"ts": 1774676460000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676520000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676580000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774676640000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 715.57, "quote_volume": 123.07804, "trades": 1, "taker_buy_volume": 715.57, "taker_buy_quote": 123.07804}, {"ts": 1774676700000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 12.37, "quote_volume": 2.12764, "trades": 1, "taker_buy_volume": 12.37, "taker_buy_quote": 2.12764}, {"ts": 1774676760000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 10.89, "quote_volume": 1.87308, "trades": 1, "taker_buy_volume": 10.89, "taker_buy_quote": 1.87308}, {"ts": 1774676820000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 9.58, "quote_volume": 1.64776, "trades": 1, "taker_buy_volume": 9.58, "taker_buy_quote": 1.64776}, {"ts": 1774676880000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 8.43, "quote_volume": 1.44996, "trades": 1, "taker_buy_volume": 8.43, "taker_buy_quote": 1.44996}, {"ts": 1774676940000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677000000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 7.42, "quote_volume": 1.27624, "trades": 1, "taker_buy_volume": 7.42, "taker_buy_quote": 1.27624}, {"ts": 1774677060000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 6.53, "quote_volume": 1.12316, "trades": 1, "taker_buy_volume": 6.53, "taker_buy_quote": 1.12316}, {"ts": 1774677120000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677180000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 96.0, "quote_volume": 16.512, "trades": 1, "taker_buy_volume": 96.0, "taker_buy_quote": 16.512}, {"ts": 1774677240000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677300000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677360000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677420000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 581.39, "quote_volume": 99.99908, "trades": 1, "taker_buy_volume": 581.39, "taker_buy_quote": 99.99908}, {"ts": 1774677480000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677540000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677600000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677660000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677720000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 116.9, "quote_volume": 19.9899, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774677780000, "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": 1774677840000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 116.11, "quote_volume": 19.97092, "trades": 1, "taker_buy_volume": 116.11, "taker_buy_quote": 19.97092}, {"ts": 1774677900000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 27.49, "quote_volume": 4.72828, "trades": 1, "taker_buy_volume": 27.49, "taker_buy_quote": 4.72828}, {"ts": 1774677960000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774678020000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774678080000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774678140000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 29.06, "quote_volume": 4.99832, "trades": 1, "taker_buy_volume": 29.06, "taker_buy_quote": 4.99832}, {"ts": 1774678200000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 7705.67, "quote_volume": 1317.66957, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774678260000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 29.47, "quote_volume": 5.06884, "trades": 1, "taker_buy_volume": 29.47, "taker_buy_quote": 5.06884}, {"ts": 1774678320000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774678380000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774678440000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774678500000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 6567.13, "quote_volume": 1122.97923, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774678560000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 2219.85, "quote_volume": 379.70011, "trades": 3, "taker_buy_volume": 105.76, "taker_buy_quote": 18.19072}, {"ts": 1774678620000, "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": 1774678680000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 65275.27, "quote_volume": 11227.34644, "trades": 32, "taker_buy_volume": 65275.27, "taker_buy_quote": 11227.34644}, {"ts": 1774678740000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774678800000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 40.0, "quote_volume": 6.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774678860000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 4042.47, "quote_volume": 699.34731, "trades": 2, "taker_buy_volume": 4042.47, "taker_buy_quote": 699.34731}, {"ts": 1774678920000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774678980000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774679040000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 3320.47, "quote_volume": 574.44131, "trades": 2, "taker_buy_volume": 3320.47, "taker_buy_quote": 574.44131}, {"ts": 1774679100000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 444.5, "quote_volume": 76.8785, "trades": 2, "taker_buy_volume": 424.5, "taker_buy_quote": 73.4385}, {"ts": 1774679160000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774679220000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774679280000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1000.0, "quote_volume": 172.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774679340000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774679400000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 3317.15, "quote_volume": 570.5498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774679460000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 374.67, "quote_volume": 64.81791, "trades": 1, "taker_buy_volume": 374.67, "taker_buy_quote": 64.81791}, {"ts": 1774679520000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 193.44, "quote_volume": 33.27168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774679580000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774679640000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774679700000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774679760000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774679820000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774679880000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774679940000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 2118.58, "quote_volume": 364.49576, "trades": 2, "taker_buy_volume": 100.0, "taker_buy_quote": 17.3}, {"ts": 1774680000000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680060000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 2968.09, "quote_volume": 510.86449, "trades": 2, "taker_buy_volume": 353.01, "taker_buy_quote": 61.07073}, {"ts": 1774680120000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 73.85, "quote_volume": 12.77605, "trades": 1, "taker_buy_volume": 73.85, "taker_buy_quote": 12.77605}, {"ts": 1774680180000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680240000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 72272.38, "quote_volume": 12430.95404, "trades": 32, "taker_buy_volume": 104.68, "taker_buy_quote": 18.10964}, {"ts": 1774680300000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 1685.55, "quote_volume": 289.76098, "trades": 2, "taker_buy_volume": 1531.93, "taker_buy_quote": 263.49196}, {"ts": 1774680360000, "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": 1774680420000, "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": 1774680480000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 385.51, "quote_volume": 66.30772, "trades": 1, "taker_buy_volume": 385.51, "taker_buy_quote": 66.30772}, {"ts": 1774680540000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 202.93, "quote_volume": 34.70103, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680600000, "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": 1774680660000, "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": 1774680720000, "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": 1774680780000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 7.32, "quote_volume": 1.25904, "trades": 1, "taker_buy_volume": 7.32, "taker_buy_quote": 1.25904}, {"ts": 1774680840000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 7.0, "quote_volume": 1.204, "trades": 1, "taker_buy_volume": 7.0, "taker_buy_quote": 1.204}, {"ts": 1774680900000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774680960000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 221.19, "quote_volume": 37.82349, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774681020000, "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": 1774681080000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1280.0, "quote_volume": 218.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774681140000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 206.1, "quote_volume": 35.2431, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774681200000, "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": 1774681260000, "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": 1774681320000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 287205.07, "quote_volume": 49399.47204, "trades": 340, "taker_buy_volume": 143977.32, "taker_buy_quote": 24764.29904}, {"ts": 1774681380000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 50501.36, "quote_volume": 8685.59747, "trades": 36, "taker_buy_volume": 44134.22, "taker_buy_quote": 7591.08584}, {"ts": 1774681440000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 256.89, "quote_volume": 44.18508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774681500000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774681560000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 36.62, "quote_volume": 6.29864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774681620000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774681680000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774681740000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774681800000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 210.32, "quote_volume": 36.20213, "trades": 2, "taker_buy_volume": 27.09, "taker_buy_quote": 4.68657}, {"ts": 1774681860000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774681920000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774681980000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 2398.05, "quote_volume": 412.4646, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682040000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 5519.15, "quote_volume": 954.81295, "trades": 3, "taker_buy_volume": 5519.15, "taker_buy_quote": 954.81295}, {"ts": 1774682100000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 203.48, "quote_volume": 34.99856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682160000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682220000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682280000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1978.43, "quote_volume": 340.28996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682340000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682400000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 69.29, "quote_volume": 11.91788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682460000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682520000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682580000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682640000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682700000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682760000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774682820000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 13.55, "quote_volume": 2.34415, "trades": 1, "taker_buy_volume": 13.55, "taker_buy_quote": 2.34415}, {"ts": 1774682880000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 190779.0, "quote_volume": 33005.53224, "trades": 114, "taker_buy_volume": 190643.57, "taker_buy_quote": 32982.10285}, {"ts": 1774682940000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 545.97, "quote_volume": 94.99878, "trades": 1, "taker_buy_volume": 545.97, "taker_buy_quote": 94.99878}, {"ts": 1774683000000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 712.15, "quote_volume": 123.84393, "trades": 2, "taker_buy_volume": 641.98, "taker_buy_quote": 111.70452}, {"ts": 1774683060000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 57.47, "quote_volume": 9.99978, "trades": 1, "taker_buy_volume": 57.47, "taker_buy_quote": 9.99978}, {"ts": 1774683120000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683180000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683240000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683300000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683360000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683420000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683480000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683540000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683600000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683660000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1524.01, "quote_volume": 265.17774, "trades": 2, "taker_buy_volume": 1524.01, "taker_buy_quote": 265.17774}, {"ts": 1774683720000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683780000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 126.09, "quote_volume": 21.93966, "trades": 1, "taker_buy_volume": 126.09, "taker_buy_quote": 21.93966}, {"ts": 1774683840000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683900000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774683960000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 58.78, "quote_volume": 10.16894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684020000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684080000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684140000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 715.35, "quote_volume": 124.4709, "trades": 1, "taker_buy_volume": 715.35, "taker_buy_quote": 124.4709}, {"ts": 1774684200000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684260000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 98.46, "quote_volume": 17.13204, "trades": 1, "taker_buy_volume": 98.46, "taker_buy_quote": 17.13204}, {"ts": 1774684320000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684380000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 173.74, "quote_volume": 30.11449, "trades": 2, "taker_buy_volume": 57.47, "taker_buy_quote": 9.99978}, {"ts": 1774684440000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684500000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684560000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684620000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 65344.2, "quote_volume": 11369.8908, "trades": 57, "taker_buy_volume": 65344.2, "taker_buy_quote": 11369.8908}, {"ts": 1774684680000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 138.84, "quote_volume": 24.15816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684740000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 86.0, "quote_volume": 15.05, "trades": 1, "taker_buy_volume": 86.0, "taker_buy_quote": 15.05}, {"ts": 1774684800000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 68.57, "quote_volume": 11.99975, "trades": 1, "taker_buy_volume": 68.57, "taker_buy_quote": 11.99975}, {"ts": 1774684860000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1478.67, "quote_volume": 257.28858, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684920000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774684980000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 61.3, "quote_volume": 10.6662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685040000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 57.41, "quote_volume": 9.98934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685100000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685160000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 1009.34, "quote_volume": 176.57742, "trades": 4, "taker_buy_volume": 952.26, "taker_buy_quote": 166.6455}, {"ts": 1774685220000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 19.48, "quote_volume": 3.409, "trades": 1, "taker_buy_volume": 19.48, "taker_buy_quote": 3.409}, {"ts": 1774685280000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685340000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 418.85, "quote_volume": 72.8799, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685400000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685460000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 184.29, "quote_volume": 32.25075, "trades": 2, "taker_buy_volume": 184.29, "taker_buy_quote": 32.25075}, {"ts": 1774685520000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 514.01, "quote_volume": 89.95175, "trades": 3, "taker_buy_volume": 514.01, "taker_buy_quote": 89.95175}, {"ts": 1774685580000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 203.75, "quote_volume": 35.65625, "trades": 1, "taker_buy_volume": 203.75, "taker_buy_quote": 35.65625}, {"ts": 1774685640000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1754.91, "quote_volume": 305.35434, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685700000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 73.43, "quote_volume": 12.85025, "trades": 1, "taker_buy_volume": 73.43, "taker_buy_quote": 12.85025}, {"ts": 1774685760000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 55.13, "quote_volume": 9.59262, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685820000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685880000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 104.05, "quote_volume": 18.1047, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774685940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 57.14, "quote_volume": 9.9995, "trades": 1, "taker_buy_volume": 57.14, "taker_buy_quote": 9.9995}, {"ts": 1774686000000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 128.4, "quote_volume": 22.3416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686060000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 1370.22, "quote_volume": 238.88724, "trades": 2, "taker_buy_volume": 468.96, "taker_buy_quote": 82.068}, {"ts": 1774686120000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686180000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686240000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686300000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686360000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686420000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 286.25, "quote_volume": 49.8075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686480000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 174.52, "quote_volume": 30.40648, "trades": 2, "taker_buy_volume": 40.0, "taker_buy_quote": 7.0}, {"ts": 1774686540000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 31889.72, "quote_volume": 5548.87966, "trades": 66, "taker_buy_volume": 11963.58, "taker_buy_quote": 2081.7313}, {"ts": 1774686600000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 222.68, "quote_volume": 38.95962, "trades": 3, "taker_buy_volume": 213.3, "taker_buy_quote": 37.3275}, {"ts": 1774686660000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686720000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 6.6, "quote_volume": 1.155, "trades": 1, "taker_buy_volume": 6.6, "taker_buy_quote": 1.155}, {"ts": 1774686780000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 292.59, "quote_volume": 50.99637, "trades": 2, "taker_buy_volume": 85.71, "taker_buy_quote": 14.99925}, {"ts": 1774686840000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686900000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774686960000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687020000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 707.02, "quote_volume": 123.7285, "trades": 2, "taker_buy_volume": 707.02, "taker_buy_quote": 123.7285}, {"ts": 1774687080000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 2700.0, "quote_volume": 469.8, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687140000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687200000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687260000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 5.71, "quote_volume": 0.99925, "trades": 1, "taker_buy_volume": 5.71, "taker_buy_quote": 0.99925}, {"ts": 1774687380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687500000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 214183.04, "quote_volume": 37270.37829, "trades": 51, "taker_buy_volume": 107250.96, "taker_buy_quote": 18664.19637}, {"ts": 1774687560000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687620000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 217.68, "quote_volume": 37.87632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687680000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687740000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687800000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687860000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774687920000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 86343.46, "quote_volume": 15023.76204, "trades": 23, "taker_buy_volume": 57.63, "taker_buy_quote": 10.02762}, {"ts": 1774687980000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 74008.9, "quote_volume": 12877.5486, "trades": 39, "taker_buy_volume": 70140.05, "taker_buy_quote": 12204.3687}, {"ts": 1774688040000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688100000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1724.13, "quote_volume": 299.99862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688160000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688220000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688280000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688340000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688400000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688460000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688520000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 110.0, "quote_volume": 19.14, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688580000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688640000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688700000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 27631.09, "quote_volume": 4807.80966, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688760000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 286.01, "quote_volume": 49.76574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688820000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688880000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 6243.89, "quote_volume": 1086.43686, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774688940000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 12.71, "quote_volume": 2.21154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689000000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689060000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 320.34, "quote_volume": 55.73916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689120000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 120.32, "quote_volume": 20.93568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689180000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689240000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 166.23, "quote_volume": 29.09025, "trades": 1, "taker_buy_volume": 166.23, "taker_buy_quote": 29.09025}, {"ts": 1774689300000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1708.47, "quote_volume": 297.27378, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689360000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 7.77, "quote_volume": 1.35975, "trades": 1, "taker_buy_volume": 7.77, "taker_buy_quote": 1.35975}, {"ts": 1774689420000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 111.07, "quote_volume": 19.3785, "trades": 2, "taker_buy_volume": 52.32, "taker_buy_quote": 9.156}, {"ts": 1774689480000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689540000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689600000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 57.47, "quote_volume": 9.99978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689660000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 505744.67, "quote_volume": 88505.31725, "trades": 291, "taker_buy_volume": 295904.21, "taker_buy_quote": 51783.23675}, {"ts": 1774689720000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 12341.56, "quote_volume": 2154.9903, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689780000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689840000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689900000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 87.71, "quote_volume": 15.26154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774689960000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690020000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690080000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 111711.11, "quote_volume": 19549.44425, "trades": 37, "taker_buy_volume": 70179.2, "taker_buy_quote": 12281.36}, {"ts": 1774690140000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 858.38, "quote_volume": 150.2165, "trades": 1, "taker_buy_volume": 858.38, "taker_buy_quote": 150.2165}, {"ts": 1774690200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 9.71, "quote_volume": 1.69925, "trades": 1, "taker_buy_volume": 9.71, "taker_buy_quote": 1.69925}, {"ts": 1774690260000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 97.37, "quote_volume": 17.03975, "trades": 1, "taker_buy_volume": 97.37, "taker_buy_quote": 17.03975}, {"ts": 1774690380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 80.0, "quote_volume": 14.0, "trades": 1, "taker_buy_volume": 80.0, "taker_buy_quote": 14.0}, {"ts": 1774690440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690500000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690560000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 521.95, "quote_volume": 90.8193, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690620000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 648.76, "quote_volume": 112.88424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690680000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690740000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 58823.65, "quote_volume": 10235.11206, "trades": 93, "taker_buy_volume": 16648.76, "taker_buy_quote": 2896.88424}, {"ts": 1774690800000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 182323.28, "quote_volume": 31724.25072, "trades": 358, "taker_buy_volume": 137937.39, "taker_buy_quote": 24001.10586}, {"ts": 1774690860000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774690920000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 558.12, "quote_volume": 97.11288, "trades": 2, "taker_buy_volume": 558.12, "taker_buy_quote": 97.11288}, {"ts": 1774690980000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 6265.41, "quote_volume": 1090.18134, "trades": 9, "taker_buy_volume": 6265.41, "taker_buy_quote": 1090.18134}, {"ts": 1774691040000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 574.71, "quote_volume": 99.99954, "trades": 1, "taker_buy_volume": 574.71, "taker_buy_quote": 99.99954}, {"ts": 1774691100000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691160000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691220000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 795.02, "quote_volume": 138.33348, "trades": 1, "taker_buy_volume": 795.02, "taker_buy_quote": 138.33348}, {"ts": 1774691280000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 26283.37, "quote_volume": 4573.30638, "trades": 16, "taker_buy_volume": 26283.37, "taker_buy_quote": 4573.30638}, {"ts": 1774691340000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691400000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 101513.12, "quote_volume": 17663.28288, "trades": 77, "taker_buy_volume": 49040.04, "taker_buy_quote": 8532.96696}, {"ts": 1774691460000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 38653.92, "quote_volume": 6725.78208, "trades": 20, "taker_buy_volume": 38653.92, "taker_buy_quote": 6725.78208}, {"ts": 1774691520000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 571.43, "quote_volume": 100.00025, "trades": 1, "taker_buy_volume": 571.43, "taker_buy_quote": 100.00025}, {"ts": 1774691580000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 108758.26, "quote_volume": 19033.26369, "trades": 38, "taker_buy_volume": 107758.26, "taker_buy_quote": 18858.26369}, {"ts": 1774691640000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 90989.64, "quote_volume": 15923.187, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691700000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 114.28, "quote_volume": 19.999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691760000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691820000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691880000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 3091.31, "quote_volume": 540.97925, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774691940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692000000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 384.18, "quote_volume": 67.58175, "trades": 4, "taker_buy_volume": 350.25, "taker_buy_quote": 61.644}, {"ts": 1774692060000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 1321.54, "quote_volume": 231.2934, "trades": 4, "taker_buy_volume": 23.9, "taker_buy_quote": 4.2064}, {"ts": 1774692120000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 1655.3, "quote_volume": 289.69852, "trades": 3, "taker_buy_volume": 21.02, "taker_buy_quote": 3.69952}, {"ts": 1774692180000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 18.48, "quote_volume": 3.25248, "trades": 1, "taker_buy_volume": 18.48, "taker_buy_quote": 3.25248}, {"ts": 1774692240000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 195427.32, "quote_volume": 34380.71823, "trades": 277, "taker_buy_volume": 180937.23, "taker_buy_quote": 31844.95248}, {"ts": 1774692300000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 52356.93, "quote_volume": 9214.8339, "trades": 42, "taker_buy_volume": 52076.09, "taker_buy_quote": 9165.40606}, {"ts": 1774692360000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 4980.96, "quote_volume": 881.62992, "trades": 14, "taker_buy_volume": 4980.96, "taker_buy_quote": 881.62992}, {"ts": 1774692420000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1092.15, "quote_volume": 193.31055, "trades": 6, "taker_buy_volume": 1092.15, "taker_buy_quote": 193.31055}, {"ts": 1774692480000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 10.94, "quote_volume": 1.93638, "trades": 1, "taker_buy_volume": 10.94, "taker_buy_quote": 1.93638}, {"ts": 1774692540000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 9.63, "quote_volume": 1.70451, "trades": 1, "taker_buy_volume": 9.63, "taker_buy_quote": 1.70451}, {"ts": 1774692600000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692660000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692720000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 7623.65, "quote_volume": 1349.38605, "trades": 1, "taker_buy_volume": 7623.65, "taker_buy_quote": 1349.38605}, {"ts": 1774692780000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 211717.2, "quote_volume": 37262.2272, "trades": 85, "taker_buy_volume": 37144.35, "taker_buy_quote": 6537.4056}, {"ts": 1774692840000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2919.14, "quote_volume": 513.76864, "trades": 1, "taker_buy_volume": 2919.14, "taker_buy_quote": 513.76864}, {"ts": 1774692900000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774692960000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 7.81, "quote_volume": 1.37456, "trades": 1, "taker_buy_volume": 7.81, "taker_buy_quote": 1.37456}, {"ts": 1774693020000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693080000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693140000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 400.0, "quote_volume": 70.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693260000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 9.38, "quote_volume": 1.6415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 71.98, "quote_volume": 12.5965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693500000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 56.81, "quote_volume": 9.99856, "trades": 1, "taker_buy_volume": 56.81, "taker_buy_quote": 9.99856}, {"ts": 1774693560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693620000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693680000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2840.9, "quote_volume": 499.9984, "trades": 3, "taker_buy_volume": 2840.9, "taker_buy_quote": 499.9984}, {"ts": 1774693740000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 8895.53, "quote_volume": 1565.61328, "trades": 1, "taker_buy_volume": 8895.53, "taker_buy_quote": 1565.61328}, {"ts": 1774693800000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 69.16, "quote_volume": 12.103, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693860000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693920000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774693980000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694040000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1314.46, "quote_volume": 231.34496, "trades": 2, "taker_buy_volume": 1314.46, "taker_buy_quote": 231.34496}, {"ts": 1774694100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694160000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694220000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694280000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694340000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694400000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 38.88, "quote_volume": 6.804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694460000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694520000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694580000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694640000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694700000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694760000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694820000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 30400.0, "quote_volume": 5320.0, "trades": 54, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694880000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774694940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 5714.28, "quote_volume": 999.999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695060000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 27727.81, "quote_volume": 4852.36675, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695120000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695180000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695240000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 48.37, "quote_volume": 8.46475, "trades": 1, "taker_buy_volume": 48.37, "taker_buy_quote": 8.46475}, {"ts": 1774695300000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695360000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1131.01, "quote_volume": 196.79574, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695420000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695480000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 76459.87, "quote_volume": 13387.13287, "trades": 26, "taker_buy_volume": 76459.87, "taker_buy_quote": 13387.13287}, {"ts": 1774695540000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774695600000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 76.84, "quote_volume": 13.52384, "trades": 2, "taker_buy_volume": 76.84, "taker_buy_quote": 13.52384}, {"ts": 1774695660000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 14260.32, "quote_volume": 2509.81632, "trades": 8, "taker_buy_volume": 14260.32, "taker_buy_quote": 2509.81632}, {"ts": 1774695720000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 637.8, "quote_volume": 112.2528, "trades": 5, "taker_buy_volume": 637.8, "taker_buy_quote": 112.2528}, {"ts": 1774695780000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 207.47, "quote_volume": 36.51472, "trades": 3, "taker_buy_volume": 207.47, "taker_buy_quote": 36.51472}, {"ts": 1774695840000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 7.2, "quote_volume": 1.2672, "trades": 1, "taker_buy_volume": 7.2, "taker_buy_quote": 1.2672}, {"ts": 1774695900000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 6.34, "quote_volume": 1.11584, "trades": 1, "taker_buy_volume": 6.34, "taker_buy_quote": 1.11584}, {"ts": 1774695960000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696020000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696080000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 14.49, "quote_volume": 2.55024, "trades": 1, "taker_buy_volume": 14.49, "taker_buy_quote": 2.55024}, {"ts": 1774696140000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 998.61, "quote_volume": 175.75536, "trades": 1, "taker_buy_volume": 998.61, "taker_buy_quote": 175.75536}, {"ts": 1774696200000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696260000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696320000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 3532.98, "quote_volume": 618.2775, "trades": 3, "taker_buy_volume": 6.0, "taker_buy_quote": 1.056}, {"ts": 1774696380000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696440000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696500000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 35655.23, "quote_volume": 6278.16948, "trades": 26, "taker_buy_volume": 34155.23, "taker_buy_quote": 6014.16948}, {"ts": 1774696560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 69931.44, "quote_volume": 12307.93344, "trades": 21, "taker_buy_volume": 1980.7, "taker_buy_quote": 348.6032}, {"ts": 1774696620000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696680000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 852.27, "quote_volume": 149.14725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696740000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696800000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696860000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696920000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774696980000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697040000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 284.89, "quote_volume": 49.85575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1857.93, "quote_volume": 326.99568, "trades": 2, "taker_buy_volume": 1857.93, "taker_buy_quote": 326.99568}, {"ts": 1774697160000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697220000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 5714.28, "quote_volume": 999.999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697280000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697340000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 108.66, "quote_volume": 19.12416, "trades": 1, "taker_buy_volume": 108.66, "taker_buy_quote": 19.12416}, {"ts": 1774697400000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697460000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1868.85, "quote_volume": 327.04875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697520000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 59.83, "quote_volume": 10.48809, "trades": 2, "taker_buy_volume": 17.84, "taker_buy_quote": 3.13984}, {"ts": 1774697580000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697640000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 875.22, "quote_volume": 153.1635, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697700000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 168795.8, "quote_volume": 29539.265, "trades": 43, "taker_buy_volume": 12668.49, "taker_buy_quote": 2216.98575}, {"ts": 1774697760000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 165476.34, "quote_volume": 28959.21664, "trades": 44, "taker_buy_volume": 51929.36, "taker_buy_quote": 9088.49514}, {"ts": 1774697820000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 26915.23, "quote_volume": 4683.25002, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697880000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 100000.0, "quote_volume": 17400.0, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774697940000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 100000.0, "quote_volume": 17400.0, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698000000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 2834.0, "quote_volume": 493.116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698060000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698120000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 75014.68, "quote_volume": 13127.569, "trades": 25, "taker_buy_volume": 75014.68, "taker_buy_quote": 13127.569}, {"ts": 1774698180000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698240000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698300000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 327.63, "quote_volume": 57.37799, "trades": 2, "taker_buy_volume": 42.74, "taker_buy_quote": 7.52224}, {"ts": 1774698360000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 52.19, "quote_volume": 9.18544, "trades": 2, "taker_buy_volume": 52.19, "taker_buy_quote": 9.18544}, {"ts": 1774698420000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 11406.37, "quote_volume": 2007.52112, "trades": 2, "taker_buy_volume": 11406.37, "taker_buy_quote": 2007.52112}, {"ts": 1774698480000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 42.74, "quote_volume": 7.52224, "trades": 1, "taker_buy_volume": 42.74, "taker_buy_quote": 7.52224}, {"ts": 1774698540000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 362.74, "quote_volume": 63.84224, "trades": 2, "taker_buy_volume": 362.74, "taker_buy_quote": 63.84224}, {"ts": 1774698600000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 42.74, "quote_volume": 7.52224, "trades": 1, "taker_buy_volume": 42.74, "taker_buy_quote": 7.52224}, {"ts": 1774698660000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 33319.74, "quote_volume": 5864.27424, "trades": 66, "taker_buy_volume": 33319.74, "taker_buy_quote": 5864.27424}, {"ts": 1774698720000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 71043.63, "quote_volume": 12491.17831, "trades": 68, "taker_buy_volume": 58543.06, "taker_buy_quote": 10303.57856}, {"ts": 1774698780000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 73071.32, "quote_volume": 12860.55232, "trades": 40, "taker_buy_volume": 6082.32, "taker_buy_quote": 1070.48832}, {"ts": 1774698840000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 9.87, "quote_volume": 1.72725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698900000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774698960000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 857.14, "quote_volume": 149.9995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699020000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699080000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699140000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 257.87, "quote_volume": 45.38512, "trades": 1, "taker_buy_volume": 257.87, "taker_buy_quote": 45.38512}, {"ts": 1774699200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 64.87, "quote_volume": 11.35225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699260000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1442.64, "quote_volume": 253.90464, "trades": 3, "taker_buy_volume": 1442.64, "taker_buy_quote": 253.90464}, {"ts": 1774699320000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 10.9, "quote_volume": 1.9184, "trades": 1, "taker_buy_volume": 10.9, "taker_buy_quote": 1.9184}, {"ts": 1774699380000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 887.91, "quote_volume": 156.27216, "trades": 2, "taker_buy_volume": 887.91, "taker_buy_quote": 156.27216}, {"ts": 1774699440000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 8.44, "quote_volume": 1.48544, "trades": 1, "taker_buy_volume": 8.44, "taker_buy_quote": 1.48544}, {"ts": 1774699500000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 7.43, "quote_volume": 1.30768, "trades": 1, "taker_buy_volume": 7.43, "taker_buy_quote": 1.30768}, {"ts": 1774699560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 14.41, "quote_volume": 2.53616, "trades": 2, "taker_buy_volume": 14.41, "taker_buy_quote": 2.53616}, {"ts": 1774699620000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 73904.49, "quote_volume": 13007.68781, "trades": 34, "taker_buy_volume": 72262.4, "taker_buy_quote": 12718.67997}, {"ts": 1774699680000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 513.14, "quote_volume": 90.31839, "trades": 2, "taker_buy_volume": 5.75, "taker_buy_quote": 1.01775}, {"ts": 1774699740000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2044.78, "quote_volume": 359.88128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699800000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699860000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774699920000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 486.1, "quote_volume": 85.71274, "trades": 2, "taker_buy_volume": 159.14, "taker_buy_quote": 28.16778}, {"ts": 1774699980000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 22.96, "quote_volume": 4.04096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700040000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 63562.33, "quote_volume": 11186.97008, "trades": 86, "taker_buy_volume": 5536.52, "taker_buy_quote": 974.42752}, {"ts": 1774700100000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 56270.85, "quote_volume": 9909.38588, "trades": 85, "taker_buy_volume": 56270.85, "taker_buy_quote": 9909.38588}, {"ts": 1774700160000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 568.41, "quote_volume": 100.60857, "trades": 1, "taker_buy_volume": 568.41, "taker_buy_quote": 100.60857}, {"ts": 1774700220000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 100836.84, "quote_volume": 17848.12068, "trades": 61, "taker_buy_volume": 35595.07, "taker_buy_quote": 6300.32739}, {"ts": 1774700280000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2236.63, "quote_volume": 393.64688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700340000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700400000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 3031.16, "quote_volume": 536.32506, "trades": 3, "taker_buy_volume": 2840.9, "taker_buy_quote": 502.8393}, {"ts": 1774700460000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 423.92, "quote_volume": 74.62841, "trades": 2, "taker_buy_volume": 18.49, "taker_buy_quote": 3.27273}, {"ts": 1774700520000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700580000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700640000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700700000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700760000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700820000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700880000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774700940000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701000000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 7.37, "quote_volume": 1.30449, "trades": 1, "taker_buy_volume": 7.37, "taker_buy_quote": 1.30449}, {"ts": 1774701060000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 310.72, "quote_volume": 54.99744, "trades": 2, "taker_buy_volume": 310.72, "taker_buy_quote": 54.99744}, {"ts": 1774701120000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 33504.19, "quote_volume": 5896.73744, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701180000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 13840.2, "quote_volume": 2422.035, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701240000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 999.99, "quote_volume": 174.99825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701300000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 3727.55, "quote_volume": 653.17352, "trades": 2, "taker_buy_volume": 852.27, "taker_buy_quote": 149.99952}, {"ts": 1774701360000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 158626.09, "quote_volume": 27759.53117, "trades": 129, "taker_buy_volume": 67528.0, "taker_buy_quote": 11817.4}, {"ts": 1774701420000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701480000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701540000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701600000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701660000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701720000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 44.04, "quote_volume": 7.707, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701780000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701840000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 80.0, "quote_volume": 14.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701900000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 9.38, "quote_volume": 1.6415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774701960000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702020000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702080000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702140000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702260000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2000.0, "quote_volume": 350.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702380000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 8.58, "quote_volume": 1.51008, "trades": 1, "taker_buy_volume": 8.58, "taker_buy_quote": 1.51008}, {"ts": 1774702440000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702500000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702620000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702680000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702740000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702800000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774702860000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 11.87, "quote_volume": 2.08912, "trades": 1, "taker_buy_volume": 11.87, "taker_buy_quote": 2.08912}, {"ts": 1774702920000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 313306.44, "quote_volume": 55141.93344, "trades": 182, "taker_buy_volume": 241217.94, "taker_buy_quote": 42454.35744}, {"ts": 1774702980000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 27484.15, "quote_volume": 4837.2104, "trades": 11, "taker_buy_volume": 27484.15, "taker_buy_quote": 4837.2104}, {"ts": 1774703040000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1335.16, "quote_volume": 234.98816, "trades": 3, "taker_buy_volume": 1335.16, "taker_buy_quote": 234.98816}, {"ts": 1774703100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703160000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 30782.54, "quote_volume": 5417.72704, "trades": 13, "taker_buy_volume": 30782.54, "taker_buy_quote": 5417.72704}, {"ts": 1774703220000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 118264.85, "quote_volume": 20814.6136, "trades": 313, "taker_buy_volume": 118264.85, "taker_buy_quote": 20814.6136}, {"ts": 1774703280000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 42658.47, "quote_volume": 7507.89072, "trades": 54, "taker_buy_volume": 42658.47, "taker_buy_quote": 7507.89072}, {"ts": 1774703340000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703400000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 745.17, "quote_volume": 131.89509, "trades": 1, "taker_buy_volume": 745.17, "taker_buy_quote": 131.89509}, {"ts": 1774703460000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703520000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 876.27, "quote_volume": 155.09979, "trades": 1, "taker_buy_volume": 876.27, "taker_buy_quote": 155.09979}, {"ts": 1774703580000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703640000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 122687.07, "quote_volume": 21715.92567, "trades": 51, "taker_buy_volume": 121965.06, "taker_buy_quote": 21588.1299}, {"ts": 1774703700000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 578.8, "quote_volume": 103.0264, "trades": 6, "taker_buy_volume": 578.8, "taker_buy_quote": 103.0264}, {"ts": 1774703760000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703820000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703880000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774703940000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704000000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704060000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 809.26, "quote_volume": 143.23902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704120000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 3334.65, "quote_volume": 590.79484, "trades": 2, "taker_buy_volume": 561.79, "taker_buy_quote": 99.99862}, {"ts": 1774704180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 36.51, "quote_volume": 6.49878, "trades": 1, "taker_buy_volume": 36.51, "taker_buy_quote": 6.49878}, {"ts": 1774704240000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704300000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 10421.22, "quote_volume": 1854.97716, "trades": 2, "taker_buy_volume": 10421.22, "taker_buy_quote": 1854.97716}, {"ts": 1774704360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 9.46, "quote_volume": 1.68388, "trades": 1, "taker_buy_volume": 9.46, "taker_buy_quote": 1.68388}, {"ts": 1774704420000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 10359.35, "quote_volume": 1843.94173, "trades": 3, "taker_buy_volume": 10336.78, "taker_buy_quote": 1839.94684}, {"ts": 1774704480000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704540000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704600000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 104930.16, "quote_volume": 18671.14313, "trades": 61, "taker_buy_volume": 36405.13, "taker_buy_quote": 6480.11314}, {"ts": 1774704660000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 11228.98, "quote_volume": 1988.37047, "trades": 21, "taker_buy_volume": 841.01, "taker_buy_quote": 149.69978}, {"ts": 1774704720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 86430.08, "quote_volume": 15384.55424, "trades": 143, "taker_buy_volume": 39812.52, "taker_buy_quote": 7086.62856}, {"ts": 1774704780000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 50965.5, "quote_volume": 9071.57411, "trades": 27, "taker_buy_volume": 4110.03, "taker_buy_quote": 731.58534}, {"ts": 1774704840000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 7230.22, "quote_volume": 1279.74894, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704900000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 6554.79, "quote_volume": 1160.19783, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774704960000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 16681.95, "quote_volume": 2952.70515, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705020000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705080000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 2000.0, "quote_volume": 354.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705140000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705200000, "open": 0.178, "high": 0.181, "low": 0.178, "close": 0.18, "volume": 445390.33, "quote_volume": 79891.8722, "trades": 422, "taker_buy_volume": 231249.93, "taker_buy_quote": 41485.15469}, {"ts": 1774705260000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 64621.75, "quote_volume": 11629.97634, "trades": 66, "taker_buy_volume": 62651.98, "taker_buy_quote": 11277.3564}, {"ts": 1774705320000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 6863.19, "quote_volume": 1235.3742, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705380000, "open": 0.179, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 46700.38, "quote_volume": 8407.39539, "trades": 34, "taker_buy_volume": 45395.62, "taker_buy_quote": 8172.58246}, {"ts": 1774705440000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 383.66, "quote_volume": 69.25063, "trades": 8, "taker_buy_volume": 191.83, "taker_buy_quote": 34.72123}, {"ts": 1774705500000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 23846.86, "quote_volume": 4292.4348, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705560000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 116060.98, "quote_volume": 20890.9764, "trades": 140, "taker_buy_volume": 24123.72, "taker_buy_quote": 4342.2696}, {"ts": 1774705620000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705680000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705740000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 14276.21, "quote_volume": 2555.93697, "trades": 8, "taker_buy_volume": 495.38, "taker_buy_quote": 89.1684}, {"ts": 1774705800000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774705860000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1009.27, "quote_volume": 181.6686, "trades": 1, "taker_buy_volume": 1009.27, "taker_buy_quote": 181.6686}, {"ts": 1774705920000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 61.63, "quote_volume": 11.0934, "trades": 2, "taker_buy_volume": 61.63, "taker_buy_quote": 11.0934}, {"ts": 1774705980000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 40468.18, "quote_volume": 7284.18075, "trades": 37, "taker_buy_volume": 31562.45, "taker_buy_quote": 5681.241}, {"ts": 1774706040000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 47.46, "quote_volume": 8.5428, "trades": 1, "taker_buy_volume": 47.46, "taker_buy_quote": 8.5428}, {"ts": 1774706100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5706.69, "quote_volume": 1021.49751, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774706160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 9.38, "quote_volume": 1.67902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774706220000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 70575.6, "quote_volume": 12703.608, "trades": 267, "taker_buy_volume": 56014.64, "taker_buy_quote": 10082.6352}, {"ts": 1774706280000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 39308.08, "quote_volume": 7075.4544, "trades": 18, "taker_buy_volume": 38670.14, "taker_buy_quote": 6960.6252}, {"ts": 1774706340000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 364.12, "quote_volume": 65.5416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774706400000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 94.43, "quote_volume": 17.06239, "trades": 2, "taker_buy_volume": 64.99, "taker_buy_quote": 11.76319}, {"ts": 1774706460000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 46612.2, "quote_volume": 8390.19037, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774706520000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 264.21, "quote_volume": 47.31131, "trades": 3, "taker_buy_volume": 17.72, "taker_buy_quote": 3.1896}, {"ts": 1774706580000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 559.73, "quote_volume": 100.48523, "trades": 3, "taker_buy_volume": 293.56, "taker_buy_quote": 52.8408}, {"ts": 1774706640000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 41010.69, "quote_volume": 7381.68464, "trades": 19, "taker_buy_volume": 39563.63, "taker_buy_quote": 7121.4534}, {"ts": 1774706700000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 809.45, "quote_volume": 146.30474, "trades": 3, "taker_buy_volume": 603.74, "taker_buy_quote": 109.27694}, {"ts": 1774706760000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 932.72, "quote_volume": 167.93609, "trades": 4, "taker_buy_volume": 46.49, "taker_buy_quote": 8.41469}, {"ts": 1774706820000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 283.15, "quote_volume": 50.98076, "trades": 3, "taker_buy_volume": 13.76, "taker_buy_quote": 2.49056}, {"ts": 1774706880000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 255.13, "quote_volume": 45.9234, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774706940000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 471.17, "quote_volume": 84.8106, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707000000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 252.44, "quote_volume": 45.4392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707060000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 103.5, "quote_volume": 18.63, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707120000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1203.4, "quote_volume": 216.612, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707180000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 165560.1, "quote_volume": 29800.818, "trades": 110, "taker_buy_volume": 38618.71, "taker_buy_quote": 6951.3678}, {"ts": 1774707240000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 239.33, "quote_volume": 43.0794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707300000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 27310.58, "quote_volume": 4915.9044, "trades": 53, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707360000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 147696.21, "quote_volume": 26585.1898, "trades": 117, "taker_buy_volume": 81876.34, "taker_buy_quote": 14737.7412}, {"ts": 1774707420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 580.49, "quote_volume": 103.90771, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707480000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 13976.73, "quote_volume": 2515.8114, "trades": 17, "taker_buy_volume": 13976.73, "taker_buy_quote": 2515.8114}, {"ts": 1774707540000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 6451.61, "quote_volume": 1161.2898, "trades": 15, "taker_buy_volume": 6247.11, "taker_buy_quote": 1124.4798}, {"ts": 1774707600000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 677.97, "quote_volume": 122.17089, "trades": 5, "taker_buy_volume": 136.29, "taker_buy_quote": 24.66849}, {"ts": 1774707660000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 924.12, "quote_volume": 166.72208, "trades": 3, "taker_buy_volume": 380.48, "taker_buy_quote": 68.86688}, {"ts": 1774707720000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 176.42, "quote_volume": 31.7556, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707780000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 2996.38, "quote_volume": 542.15203, "trades": 3, "taker_buy_volume": 2803.63, "taker_buy_quote": 507.45703}, {"ts": 1774707840000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 465.19, "quote_volume": 83.7342, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707900000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 369.96, "quote_volume": 66.5928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774707960000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 513.72, "quote_volume": 92.4696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708020000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 180.61, "quote_volume": 32.5098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708080000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 6.41, "quote_volume": 1.1538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708140000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 440.09, "quote_volume": 79.2162, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708200000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 210.49, "quote_volume": 37.8882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708260000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708320000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 300.04, "quote_volume": 54.0072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708380000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1722.93, "quote_volume": 310.1274, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708440000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708500000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708560000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 258651.25, "quote_volume": 46557.39166, "trades": 109, "taker_buy_volume": 166.66, "taker_buy_quote": 30.16546}, {"ts": 1774708620000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 135759.52, "quote_volume": 24571.97555, "trades": 51, "taker_buy_volume": 125441.64, "taker_buy_quote": 22704.93684}, {"ts": 1774708680000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 33.0, "quote_volume": 5.973, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708740000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 37680.98, "quote_volume": 6820.25738, "trades": 91, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774708800000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 44412.48, "quote_volume": 8039.82324, "trades": 60, "taker_buy_volume": 36400.73, "taker_buy_quote": 6589.69649}, {"ts": 1774708860000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 77527.17, "quote_volume": 14034.01537, "trades": 50, "taker_buy_volume": 1597.6, "taker_buy_quote": 290.7632}, {"ts": 1774708920000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 61884.62, "quote_volume": 11200.94973, "trades": 25, "taker_buy_volume": 61718.13, "taker_buy_quote": 11170.98153}, {"ts": 1774708980000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 242.9, "quote_volume": 44.2078, "trades": 1, "taker_buy_volume": 242.9, "taker_buy_quote": 44.2078}, {"ts": 1774709040000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 111.73, "quote_volume": 20.33486, "trades": 1, "taker_buy_volume": 111.73, "taker_buy_quote": 20.33486}, {"ts": 1774709100000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 4836.66, "quote_volume": 880.16163, "trades": 3, "taker_buy_volume": 4726.17, "taker_buy_quote": 860.16294}, {"ts": 1774709160000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 150.0, "quote_volume": 27.3, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 27.3}, {"ts": 1774709220000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709280000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 26697.0, "quote_volume": 4856.771, "trades": 6, "taker_buy_volume": 24614.0, "taker_buy_quote": 4479.748}, {"ts": 1774709340000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 26902.29, "quote_volume": 4896.21678, "trades": 57, "taker_buy_volume": 19680.71, "taker_buy_quote": 3581.88922}, {"ts": 1774709400000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 9392.11, "quote_volume": 1709.36402, "trades": 25, "taker_buy_volume": 9392.11, "taker_buy_quote": 1709.36402}, {"ts": 1774709460000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 2766.74, "quote_volume": 503.54668, "trades": 6, "taker_buy_volume": 2766.74, "taker_buy_quote": 503.54668}, {"ts": 1774709520000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 38867.36, "quote_volume": 7073.85952, "trades": 48, "taker_buy_volume": 38867.36, "taker_buy_quote": 7073.85952}, {"ts": 1774709580000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 109513.25, "quote_volume": 19931.4115, "trades": 81, "taker_buy_volume": 31261.99, "taker_buy_quote": 5689.68218}, {"ts": 1774709640000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 1110.61, "quote_volume": 201.63102, "trades": 7, "taker_buy_volume": 610.61, "taker_buy_quote": 111.13102}, {"ts": 1774709700000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 2747.25, "quote_volume": 497.25225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709760000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 5044.26, "quote_volume": 913.01106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774709820000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 3173.46, "quote_volume": 577.45794, "trades": 8, "taker_buy_volume": 3061.68, "taker_buy_quote": 557.22576}, {"ts": 1774709880000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 1089.77, "quote_volume": 197.46809, "trades": 7, "taker_buy_volume": 219.72, "taker_buy_quote": 39.98904}, {"ts": 1774709940000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 56179.1, "quote_volume": 10168.2171, "trades": 113, "taker_buy_volume": 5288.65, "taker_buy_quote": 957.24565}, {"ts": 1774710000000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 266.02, "quote_volume": 48.08297, "trades": 3, "taker_buy_volume": 199.37, "taker_buy_quote": 36.08597}, {"ts": 1774710060000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710120000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 533.01, "quote_volume": 95.9418, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710180000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 192.65, "quote_volume": 34.80736, "trades": 3, "taker_buy_volume": 130.36, "taker_buy_quote": 23.59516}, {"ts": 1774710240000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 189.99, "quote_volume": 34.1982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710300000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 268.54, "quote_volume": 48.3372, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710360000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 501.08, "quote_volume": 90.20155, "trades": 3, "taker_buy_volume": 7.15, "taker_buy_quote": 1.29415}, {"ts": 1774710420000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 3000.0, "quote_volume": 543.0, "trades": 5, "taker_buy_volume": 3000.0, "taker_buy_quote": 543.0}, {"ts": 1774710480000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 293.78, "quote_volume": 52.9194, "trades": 2, "taker_buy_volume": 39.0, "taker_buy_quote": 7.059}, {"ts": 1774710540000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 714325.3, "quote_volume": 128578.75396, "trades": 226, "taker_buy_volume": 294641.66, "taker_buy_quote": 53035.69876}, {"ts": 1774710600000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 141.89, "quote_volume": 25.5402, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710660000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1324.96, "quote_volume": 238.4928, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710720000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 248.61, "quote_volume": 44.99841, "trades": 1, "taker_buy_volume": 248.61, "taker_buy_quote": 44.99841}, {"ts": 1774710780000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 193.03, "quote_volume": 34.7454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710840000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 483.13, "quote_volume": 86.9634, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774710900000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 159854.1, "quote_volume": 28775.56715, "trades": 116, "taker_buy_volume": 35761.63, "taker_buy_quote": 6438.92255}, {"ts": 1774710960000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 40624.63, "quote_volume": 7353.05803, "trades": 33, "taker_buy_volume": 40624.63, "taker_buy_quote": 7353.05803}, {"ts": 1774711020000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 7425.41, "quote_volume": 1345.23509, "trades": 6, "taker_buy_volume": 1235.88, "taker_buy_quote": 224.93016}, {"ts": 1774711080000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 205.6, "quote_volume": 37.2136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774711140000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 87029.03, "quote_volume": 15838.81242, "trades": 84, "taker_buy_volume": 51897.31, "taker_buy_quote": 9445.31042}, {"ts": 1774711200000, "open": 0.182, "high": 0.183, "low": 0.181, "close": 0.181, "volume": 112788.48, "quote_volume": 20534.1408, "trades": 76, "taker_buy_volume": 59402.14, "taker_buy_quote": 10818.00948}, {"ts": 1774711260000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 69905.64, "quote_volume": 12722.82648, "trades": 55, "taker_buy_volume": 29151.3, "taker_buy_quote": 5305.5366}, {"ts": 1774711320000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774711380000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 780.92, "quote_volume": 142.12744, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774711440000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1673.51, "quote_volume": 304.57882, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774711500000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 70355.84, "quote_volume": 12804.28856, "trades": 91, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774711560000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774711620000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 1905.25, "quote_volume": 346.52053, "trades": 2, "taker_buy_volume": 1670.28, "taker_buy_quote": 303.99096}, {"ts": 1774711680000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 381.62, "quote_volume": 69.07322, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774711740000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774711800000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 172279.6, "quote_volume": 31354.4375, "trades": 95, "taker_buy_volume": 134532.52, "taker_buy_quote": 24484.91864}, {"ts": 1774711860000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 420.68, "quote_volume": 76.14308, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774711920000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1191.55, "quote_volume": 215.67055, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774711980000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 9.38, "quote_volume": 1.69778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712040000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712100000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 215164.67, "quote_volume": 38944.80527, "trades": 104, "taker_buy_volume": 72407.28, "taker_buy_quote": 13105.71768}, {"ts": 1774712160000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 42.25, "quote_volume": 7.605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712220000, "open": 0.181, "high": 0.182, "low": 0.18, "close": 0.18, "volume": 138860.34, "quote_volume": 25133.68728, "trades": 49, "taker_buy_volume": 65412.14, "taker_buy_quote": 11839.76308}, {"ts": 1774712280000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712340000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712400000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712460000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712520000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 182.15, "quote_volume": 32.80357, "trades": 2, "taker_buy_volume": 16.57, "taker_buy_quote": 2.99917}, {"ts": 1774712580000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712640000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 5524.86, "quote_volume": 999.99966, "trades": 1, "taker_buy_volume": 5524.86, "taker_buy_quote": 999.99966}, {"ts": 1774712700000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 66.29, "quote_volume": 11.99849, "trades": 1, "taker_buy_volume": 66.29, "taker_buy_quote": 11.99849}, {"ts": 1774712760000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 44.44, "quote_volume": 7.9992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712820000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 266091.59, "quote_volume": 47896.2862, "trades": 146, "taker_buy_volume": 46417.61, "taker_buy_quote": 8355.1698}, {"ts": 1774712880000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774712940000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713000000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 122133.41, "quote_volume": 21986.69173, "trades": 61, "taker_buy_volume": 96289.23, "taker_buy_quote": 17334.73933}, {"ts": 1774713060000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 68916.84, "quote_volume": 12405.0312, "trades": 77, "taker_buy_volume": 806.0, "taker_buy_quote": 145.08}, {"ts": 1774713120000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713180000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713240000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713300000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713360000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713420000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713480000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713540000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713600000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 350.95, "quote_volume": 62.86151, "trades": 2, "taker_buy_volume": 41.46, "taker_buy_quote": 7.4628}, {"ts": 1774713660000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 416.65, "quote_volume": 74.997, "trades": 2, "taker_buy_volume": 416.65, "taker_buy_quote": 74.997}, {"ts": 1774713720000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 383.9, "quote_volume": 68.72484, "trades": 3, "taker_buy_volume": 6.74, "taker_buy_quote": 1.2132}, {"ts": 1774713780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 100057.48, "quote_volume": 17910.28892, "trades": 92, "taker_buy_volume": 63503.18, "taker_buy_quote": 11367.06922}, {"ts": 1774713840000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 1635.81, "quote_volume": 293.80999, "trades": 4, "taker_buy_volume": 1000.0, "taker_buy_quote": 180.0}, {"ts": 1774713900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 277.09, "quote_volume": 49.59911, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774713960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 182.63, "quote_volume": 32.69077, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714020000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 966.36, "quote_volume": 173.53709, "trades": 3, "taker_buy_volume": 558.65, "taker_buy_quote": 100.557}, {"ts": 1774714080000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714140000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 599.52, "quote_volume": 107.4256, "trades": 3, "taker_buy_volume": 111.52, "taker_buy_quote": 20.0736}, {"ts": 1774714200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 228.11, "quote_volume": 40.83169, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 411.62, "quote_volume": 73.67998, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 158.98, "quote_volume": 28.45742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714440000, "open": 0.179, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 179436.64, "quote_volume": 32308.69465, "trades": 140, "taker_buy_volume": 145451.74, "taker_buy_quote": 26191.5997}, {"ts": 1774714500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2026.15, "quote_volume": 362.68085, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 265.58, "quote_volume": 47.53882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 187.85, "quote_volume": 33.62515, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 267.88, "quote_volume": 47.95052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714740000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 98.0, "quote_volume": 17.64, "trades": 1, "taker_buy_volume": 98.0, "taker_buy_quote": 17.64}, {"ts": 1774714800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 7190.25, "quote_volume": 1287.05475, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774714860000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 744.34, "quote_volume": 133.73884, "trades": 3, "taker_buy_volume": 501.98, "taker_buy_quote": 90.3564}, {"ts": 1774714920000, "open": 0.179, "high": 0.181, "low": 0.179, "close": 0.179, "volume": 270710.84, "quote_volume": 48738.03844, "trades": 162, "taker_buy_volume": 145544.97, "taker_buy_quote": 26208.6971}, {"ts": 1774714980000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 2488.12, "quote_volume": 445.42919, "trades": 2, "taker_buy_volume": 55.71, "taker_buy_quote": 10.0278}, {"ts": 1774715040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 478.81, "quote_volume": 85.70699, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715100000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1111.11, "quote_volume": 199.9998, "trades": 1, "taker_buy_volume": 1111.11, "taker_buy_quote": 199.9998}, {"ts": 1774715160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 509.83, "quote_volume": 91.25957, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 242.84, "quote_volume": 43.46836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 266.66, "quote_volume": 47.73214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715400000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 2053.64, "quote_volume": 369.26822, "trades": 3, "taker_buy_volume": 1666.66, "taker_buy_quote": 299.9988}, {"ts": 1774715460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 50.41, "quote_volume": 9.02339, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 43424.55, "quote_volume": 7772.99445, "trades": 65, "taker_buy_volume": 2633.13, "taker_buy_quote": 471.33027}, {"ts": 1774715580000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 41045.27, "quote_volume": 7347.77326, "trades": 16, "taker_buy_volume": 39146.41, "taker_buy_quote": 7007.87732}, {"ts": 1774715640000, "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 213636.13, "quote_volume": 38240.67313, "trades": 295, "taker_buy_volume": 26897.32, "taker_buy_quote": 4814.62614}, {"ts": 1774715700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 10232.5, "quote_volume": 1831.6175, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 284.12, "quote_volume": 50.85748, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774715940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 17201.0, "quote_volume": 3078.979, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 386.8, "quote_volume": 69.2372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 13018.39, "quote_volume": 2330.29181, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 731.31, "quote_volume": 130.90449, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5.58, "quote_volume": 0.99882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716480000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 79706.26, "quote_volume": 14279.59908, "trades": 47, "taker_buy_volume": 71457.76, "taker_buy_quote": 12803.11758}, {"ts": 1774716540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 46680.33, "quote_volume": 8355.77907, "trades": 118, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716720000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 56951.23, "quote_volume": 10194.27017, "trades": 167, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774716780000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 16415.74, "quote_volume": 2938.47495, "trades": 21, "taker_buy_volume": 57.49, "taker_buy_quote": 10.3482}, {"ts": 1774716840000, "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 113179.97, "quote_volume": 20261.53493, "trades": 57, "taker_buy_volume": 88234.39, "taker_buy_quote": 15796.47611}, {"ts": 1774716900000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 2777.77, "quote_volume": 499.9986, "trades": 2, "taker_buy_volume": 2777.77, "taker_buy_quote": 499.9986}, {"ts": 1774716960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 55.86, "quote_volume": 9.99894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1144.73, "quote_volume": 204.90667, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1943.87, "quote_volume": 347.95273, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717380000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 691.61, "quote_volume": 124.4898, "trades": 1, "taker_buy_volume": 691.61, "taker_buy_quote": 124.4898}, {"ts": 1774717440000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717500000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717560000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717620000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 705.39, "quote_volume": 126.27647, "trades": 2, "taker_buy_volume": 11.66, "taker_buy_quote": 2.0988}, {"ts": 1774717680000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717740000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717800000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717860000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774717920000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 555.55, "quote_volume": 99.999, "trades": 1, "taker_buy_volume": 555.55, "taker_buy_quote": 99.999}, {"ts": 1774717980000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 66.0, "quote_volume": 11.814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2796.0, "quote_volume": 500.484, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718220000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 119.09, "quote_volume": 21.4362, "trades": 1, "taker_buy_volume": 119.09, "taker_buy_quote": 21.4362}, {"ts": 1774718280000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718340000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718400000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 165713.58, "quote_volume": 29662.73082, "trades": 55, "taker_buy_volume": 80561.77, "taker_buy_quote": 14420.55683}, {"ts": 1774718520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1111.3, "quote_volume": 198.9227, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 28997.4, "quote_volume": 5190.5346, "trades": 69, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1566.46, "quote_volume": 280.39634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 105.89, "quote_volume": 18.95431, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 227181.06, "quote_volume": 40665.40974, "trades": 187, "taker_buy_volume": 110139.03, "taker_buy_quote": 19714.88637}, {"ts": 1774718880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2565.88, "quote_volume": 459.29252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774718940000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 100727.1, "quote_volume": 18029.0426, "trades": 121, "taker_buy_volume": 6329.18, "taker_buy_quote": 1132.92322}, {"ts": 1774719000000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 91865.02, "quote_volume": 16443.6292, "trades": 72, "taker_buy_volume": 20209.8, "taker_buy_quote": 3617.5542}, {"ts": 1774719060000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1821.1, "quote_volume": 324.1558, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719120000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 9.38, "quote_volume": 1.66964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719240000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 10.91, "quote_volume": 1.94198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719300000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 9717.63, "quote_volume": 1729.73814, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 28395.51, "quote_volume": 5054.40078, "trades": 71, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2323.51, "quote_volume": 415.90829, "trades": 2, "taker_buy_volume": 2323.51, "taker_buy_quote": 415.90829}, {"ts": 1774719480000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 7797.39, "quote_volume": 1387.96838, "trades": 20, "taker_buy_volume": 32.96, "taker_buy_quote": 5.89984}, {"ts": 1774719540000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 52961.87, "quote_volume": 9427.21286, "trades": 146, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2666.14, "quote_volume": 474.57292, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 48.62, "quote_volume": 8.65436, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719780000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 84.26, "quote_volume": 15.08254, "trades": 1, "taker_buy_volume": 84.26, "taker_buy_quote": 15.08254}, {"ts": 1774719900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774719960000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 20343.83, "quote_volume": 3621.20174, "trades": 56, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 6.74, "quote_volume": 1.20646, "trades": 1, "taker_buy_volume": 6.74, "taker_buy_quote": 1.20646}, {"ts": 1774720080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720260000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2400.7, "quote_volume": 427.3246, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720320000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 38.64, "quote_volume": 6.87792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720380000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720440000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720500000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720560000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 102.25, "quote_volume": 18.2005, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720620000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720680000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 7361.93, "quote_volume": 1310.42354, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720740000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 9416.76, "quote_volume": 1676.18328, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720800000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 201.08, "quote_volume": 35.79224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720860000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720920000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774720980000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 104.72, "quote_volume": 18.64016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721040000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721100000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 594.18, "quote_volume": 105.76404, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721160000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 150.0, "quote_volume": 26.7, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721220000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721280000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 296.79, "quote_volume": 53.12541, "trades": 1, "taker_buy_volume": 296.79, "taker_buy_quote": 53.12541}, {"ts": 1774721400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721700000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 311.81, "quote_volume": 55.50218, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 500.0, "quote_volume": 89.5, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 89.5}, {"ts": 1774721820000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 28.08, "quote_volume": 4.99824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774721880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1007.07, "quote_volume": 180.26553, "trades": 2, "taker_buy_volume": 1007.07, "taker_buy_quote": 180.26553}, {"ts": 1774721940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5.59, "quote_volume": 1.00061, "trades": 1, "taker_buy_volume": 5.59, "taker_buy_quote": 1.00061}, {"ts": 1774722060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722480000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 157.59, "quote_volume": 28.05102, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722540000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774722780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 33.7, "quote_volume": 6.0323, "trades": 1, "taker_buy_volume": 33.7, "taker_buy_quote": 6.0323}, {"ts": 1774722840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 95621.05, "quote_volume": 17116.16795, "trades": 26, "taker_buy_volume": 95148.56, "taker_buy_quote": 17031.59224}, {"ts": 1774722900000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 14.65, "quote_volume": 2.637, "trades": 1, "taker_buy_volume": 14.65, "taker_buy_quote": 2.637}, {"ts": 1774722960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1038.28, "quote_volume": 185.85212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723200000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 18.04, "quote_volume": 3.2472, "trades": 1, "taker_buy_volume": 18.04, "taker_buy_quote": 3.2472}, {"ts": 1774723260000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723320000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723380000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723440000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723500000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 110.49, "quote_volume": 19.8882, "trades": 1, "taker_buy_volume": 110.49, "taker_buy_quote": 19.8882}, {"ts": 1774723560000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 4186.36, "quote_volume": 753.5448, "trades": 1, "taker_buy_volume": 4186.36, "taker_buy_quote": 753.5448}, {"ts": 1774723620000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1122.48, "quote_volume": 202.0464, "trades": 2, "taker_buy_volume": 1122.48, "taker_buy_quote": 202.0464}, {"ts": 1774723680000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 11.17, "quote_volume": 1.99943, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774723860000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 15.8, "quote_volume": 2.844, "trades": 1, "taker_buy_volume": 15.8, "taker_buy_quote": 2.844}, {"ts": 1774723920000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 5.7, "quote_volume": 1.026, "trades": 1, "taker_buy_volume": 5.7, "taker_buy_quote": 1.026}, {"ts": 1774723980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 837.98, "quote_volume": 149.99842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 423.57, "quote_volume": 75.81903, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 15.78, "quote_volume": 2.82462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724160000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 60.06, "quote_volume": 10.8108, "trades": 1, "taker_buy_volume": 60.06, "taker_buy_quote": 10.8108}, {"ts": 1774724220000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724280000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 95.97, "quote_volume": 17.2746, "trades": 2, "taker_buy_volume": 95.97, "taker_buy_quote": 17.2746}, {"ts": 1774724340000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 27.77, "quote_volume": 4.9986, "trades": 1, "taker_buy_volume": 27.77, "taker_buy_quote": 4.9986}, {"ts": 1774724400000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724460000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724520000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724580000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724640000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724700000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 39.34, "quote_volume": 7.04186, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 59.99, "quote_volume": 10.73821, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774724940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725000000, "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.18, "volume": 138532.65, "quote_volume": 24797.21032, "trades": 139, "taker_buy_volume": 47175.16, "taker_buy_quote": 8444.57155}, {"ts": 1774725060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 78291.49, "quote_volume": 14014.17671, "trades": 55, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2607.52, "quote_volume": 466.74608, "trades": 1, "taker_buy_volume": 2607.52, "taker_buy_quote": 466.74608}, {"ts": 1774725180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 355.59, "quote_volume": 63.29502, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725240000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 256.03, "quote_volume": 45.57334, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725300000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 245.84, "quote_volume": 43.75952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 458.99, "quote_volume": 81.70022, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725420000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 377.86, "quote_volume": 67.28806, "trades": 3, "taker_buy_volume": 28.98, "taker_buy_quote": 5.18742}, {"ts": 1774725480000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 282.44, "quote_volume": 50.27432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725540000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 327.8, "quote_volume": 58.46013, "trades": 3, "taker_buy_volume": 111.73, "taker_buy_quote": 19.99967}, {"ts": 1774725600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 281.34, "quote_volume": 50.07852, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 282.31, "quote_volume": 50.25118, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 202.9, "quote_volume": 36.1162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 111.83, "quote_volume": 20.01757, "trades": 1, "taker_buy_volume": 111.83, "taker_buy_quote": 20.01757}, {"ts": 1774725840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 27.67, "quote_volume": 4.95293, "trades": 1, "taker_buy_volume": 27.67, "taker_buy_quote": 4.95293}, {"ts": 1774725900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774725960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726020000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 5.92, "quote_volume": 1.05376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726080000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 92.3, "quote_volume": 16.4294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726140000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726200000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726260000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726320000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726380000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726440000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726500000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 790.59, "quote_volume": 141.51561, "trades": 1, "taker_buy_volume": 790.59, "taker_buy_quote": 141.51561}, {"ts": 1774726620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726680000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 84.33, "quote_volume": 15.01074, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726740000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726800000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726860000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726920000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774726980000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 49938.91, "quote_volume": 8889.12598, "trades": 73, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727040000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 937.22, "quote_volume": 166.93808, "trades": 2, "taker_buy_volume": 112.92, "taker_buy_quote": 20.21268}, {"ts": 1774727100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 8504.4, "quote_volume": 1522.2876, "trades": 1, "taker_buy_volume": 8504.4, "taker_buy_quote": 1522.2876}, {"ts": 1774727400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1710.44, "quote_volume": 306.16876, "trades": 2, "taker_buy_volume": 1710.44, "taker_buy_quote": 306.16876}, {"ts": 1774727580000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 97.44, "quote_volume": 17.34432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727640000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727700000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727760000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 63836.98, "quote_volume": 11426.81942, "trades": 41, "taker_buy_volume": 60816.83, "taker_buy_quote": 10886.21257}, {"ts": 1774727880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774727940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 300.43, "quote_volume": 53.77697, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 6125.98, "quote_volume": 1096.55042, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 11181.42, "quote_volume": 2001.47418, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728720000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 42711.34, "quote_volume": 7645.12986, "trades": 108, "taker_buy_volume": 91.23, "taker_buy_quote": 16.33017}, {"ts": 1774728780000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 78.65, "quote_volume": 13.9997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728840000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774728900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 698.2, "quote_volume": 124.9778, "trades": 1, "taker_buy_volume": 698.2, "taker_buy_quote": 124.9778}, {"ts": 1774728960000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 9922.45, "quote_volume": 1766.20593, "trades": 8, "taker_buy_volume": 9.83, "taker_buy_quote": 1.75957}, {"ts": 1774729020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1030.82, "quote_volume": 184.51678, "trades": 1, "taker_buy_volume": 1030.82, "taker_buy_quote": 184.51678}, {"ts": 1774729080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774729980000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 505.61, "quote_volume": 89.99858, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730040000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730100000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 111.73, "quote_volume": 19.99967, "trades": 1, "taker_buy_volume": 111.73, "taker_buy_quote": 19.99967}, {"ts": 1774730220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730460000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 50.44, "quote_volume": 8.97832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730520000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 121.23, "quote_volume": 21.58844, "trades": 2, "taker_buy_volume": 9.5, "taker_buy_quote": 1.7005}, {"ts": 1774730580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774730940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 55.86, "quote_volume": 9.99894, "trades": 1, "taker_buy_volume": 55.86, "taker_buy_quote": 9.99894}, {"ts": 1774731000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 9.5, "quote_volume": 1.7005, "trades": 1, "taker_buy_volume": 9.5, "taker_buy_quote": 1.7005}, {"ts": 1774731060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 63944.64, "quote_volume": 11446.09056, "trades": 23, "taker_buy_volume": 63944.64, "taker_buy_quote": 11446.09056}, {"ts": 1774731240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 52.94, "quote_volume": 9.47626, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 117603.33, "quote_volume": 21050.99607, "trades": 48, "taker_buy_volume": 42666.03, "taker_buy_quote": 7637.21937}, {"ts": 1774731660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731720000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 36.82, "quote_volume": 6.6276, "trades": 1, "taker_buy_volume": 36.82, "taker_buy_quote": 6.6276}, {"ts": 1774731780000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731840000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731900000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774731960000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 267.84, "quote_volume": 48.2112, "trades": 2, "taker_buy_volume": 267.84, "taker_buy_quote": 48.2112}, {"ts": 1774732020000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 71.83, "quote_volume": 12.85757, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 36986.46, "quote_volume": 6620.57634, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 66.23, "quote_volume": 11.85517, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732380000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 868.86, "quote_volume": 155.71082, "trades": 9, "taker_buy_volume": 184.88, "taker_buy_quote": 33.2784}, {"ts": 1774732440000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 2863.43, "quote_volume": 514.46811, "trades": 4, "taker_buy_volume": 1914.14, "taker_buy_quote": 344.5452}, {"ts": 1774732500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 39.9, "quote_volume": 7.1421, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 34243.05, "quote_volume": 6129.50595, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2116.48, "quote_volume": 378.84992, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732680000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 788.02, "quote_volume": 140.75917, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732740000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1702.73, "quote_volume": 303.08594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732800000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732860000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732920000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774732980000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733040000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733100000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 16.05, "quote_volume": 2.8569, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733160000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 46.25, "quote_volume": 8.24555, "trades": 2, "taker_buy_volume": 13.05, "taker_buy_quote": 2.33595}, {"ts": 1774733220000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 358.46, "quote_volume": 63.80588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733280000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 934.88, "quote_volume": 166.40864, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733340000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733400000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733460000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 519.51, "quote_volume": 92.47278, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733520000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 467.44, "quote_volume": 83.20432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5387.84, "quote_volume": 964.42336, "trades": 3, "taker_buy_volume": 5387.84, "taker_buy_quote": 964.42336}, {"ts": 1774733640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 248.96, "quote_volume": 44.56384, "trades": 1, "taker_buy_volume": 248.96, "taker_buy_quote": 44.56384}, {"ts": 1774733700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774733820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 4864.71, "quote_volume": 870.78309, "trades": 2, "taker_buy_volume": 4864.71, "taker_buy_quote": 870.78309}, {"ts": 1774733880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5488.09, "quote_volume": 982.36811, "trades": 2, "taker_buy_volume": 5488.09, "taker_buy_quote": 982.36811}, {"ts": 1774733940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 8567.61, "quote_volume": 1533.60219, "trades": 5, "taker_buy_volume": 8567.61, "taker_buy_quote": 1533.60219}, {"ts": 1774734000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 3967.06, "quote_volume": 710.10374, "trades": 2, "taker_buy_volume": 3967.06, "taker_buy_quote": 710.10374}, {"ts": 1774734060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 8042.83, "quote_volume": 1439.66657, "trades": 11, "taker_buy_volume": 8042.83, "taker_buy_quote": 1439.66657}, {"ts": 1774734120000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 113502.52, "quote_volume": 20309.48716, "trades": 110, "taker_buy_volume": 87748.93, "taker_buy_quote": 15707.05847}, {"ts": 1774734180000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 17877.08, "quote_volume": 3199.148, "trades": 10, "taker_buy_volume": 17027.76, "taker_buy_quote": 3047.96904}, {"ts": 1774734240000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 33001.94, "quote_volume": 5907.33526, "trades": 11, "taker_buy_volume": 32989.94, "taker_buy_quote": 5905.19926}, {"ts": 1774734300000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 111.73, "quote_volume": 19.99967, "trades": 1, "taker_buy_volume": 111.73, "taker_buy_quote": 19.99967}, {"ts": 1774734420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 111.12, "quote_volume": 19.89048, "trades": 1, "taker_buy_volume": 111.12, "taker_buy_quote": 19.89048}, {"ts": 1774734540000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 467.44, "quote_volume": 83.20432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 111.73, "quote_volume": 19.88794, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734780000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 61686.48, "quote_volume": 10979.9858, "trades": 26, "taker_buy_volume": 807.96, "taker_buy_quote": 143.81688}, {"ts": 1774734840000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1417.54, "quote_volume": 250.90458, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774734900000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 16.85, "quote_volume": 2.9993, "trades": 1, "taker_buy_volume": 16.85, "taker_buy_quote": 2.9993}, {"ts": 1774734960000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735020000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 124.38, "quote_volume": 22.01526, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735080000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 789.58, "quote_volume": 139.75566, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735140000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 18.0, "quote_volume": 3.186, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735200000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735260000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735320000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 14.0, "quote_volume": 2.478, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735380000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 510.45, "quote_volume": 90.34965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735440000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735500000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735560000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735620000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735680000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735740000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 35.21, "quote_volume": 6.23217, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735800000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 33.7, "quote_volume": 5.9986, "trades": 1, "taker_buy_volume": 33.7, "taker_buy_quote": 5.9986}, {"ts": 1774735860000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 6467.36, "quote_volume": 1144.72272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774735980000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736040000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736100000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 695.18, "quote_volume": 123.74204, "trades": 2, "taker_buy_volume": 695.18, "taker_buy_quote": 123.74204}, {"ts": 1774736160000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736220000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 6.21, "quote_volume": 1.10538, "trades": 1, "taker_buy_volume": 6.21, "taker_buy_quote": 1.10538}, {"ts": 1774736280000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736340000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736400000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736460000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 2150.39, "quote_volume": 380.61903, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736520000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 7.62, "quote_volume": 1.35636, "trades": 1, "taker_buy_volume": 7.62, "taker_buy_quote": 1.35636}, {"ts": 1774736580000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1022.52, "quote_volume": 182.00856, "trades": 2, "taker_buy_volume": 1022.52, "taker_buy_quote": 182.00856}, {"ts": 1774736640000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736700000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 2938.78, "quote_volume": 523.08594, "trades": 18, "taker_buy_volume": 2921.88, "taker_buy_quote": 520.09464}, {"ts": 1774736760000, "open": 0.178, "high": 0.179, "low": 0.177, "close": 0.177, "volume": 178213.81, "quote_volume": 31716.05248, "trades": 175, "taker_buy_volume": 121353.83, "taker_buy_quote": 21601.68376}, {"ts": 1774736820000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736880000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774736940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737000000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 104.0, "quote_volume": 18.408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737060000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1068.48, "quote_volume": 189.12096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737120000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737180000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 474.94, "quote_volume": 84.06438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737240000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737300000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1600.0, "quote_volume": 284.8, "trades": 1, "taker_buy_volume": 1600.0, "taker_buy_quote": 284.8}, {"ts": 1774737360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 79.98, "quote_volume": 14.23644, "trades": 1, "taker_buy_volume": 79.98, "taker_buy_quote": 14.23644}, {"ts": 1774737420000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 160.69, "quote_volume": 28.60282, "trades": 1, "taker_buy_volume": 160.69, "taker_buy_quote": 28.60282}, {"ts": 1774737480000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737540000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737780000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737840000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737900000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 5109.0, "quote_volume": 904.293, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774737960000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 133.17, "quote_volume": 23.57109, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738020000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738080000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 550.13, "quote_volume": 97.37301, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738140000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 187.53, "quote_volume": 33.38034, "trades": 2, "taker_buy_volume": 187.53, "taker_buy_quote": 33.38034}, {"ts": 1774738200000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738260000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738320000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 161.17, "quote_volume": 28.52709, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738380000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738440000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738500000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738560000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738620000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738680000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738740000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738800000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774738980000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774739040000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774739100000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 30.59, "quote_volume": 5.44502, "trades": 1, "taker_buy_volume": 30.59, "taker_buy_quote": 5.44502}, {"ts": 1774739160000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774739220000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774739280000, "open": 0.177, "high": 0.178, "low": 0.176, "close": 0.178, "volume": 205618.13, "quote_volume": 36395.01418, "trades": 100, "taker_buy_volume": 52405.8, "taker_buy_quote": 9278.00521}, {"ts": 1774739340000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 50992.93, "quote_volume": 9025.03898, "trades": 52, "taker_buy_volume": 982.31, "taker_buy_quote": 173.86887}, {"ts": 1774739400000, "open": 0.176, "high": 0.177, "low": 0.175, "close": 0.177, "volume": 158249.2, "quote_volume": 27848.50057, "trades": 106, "taker_buy_volume": 83953.57, "taker_buy_quote": 14775.85656}, {"ts": 1774739460000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 159282.27, "quote_volume": 28033.44443, "trades": 89, "taker_buy_volume": 95744.55, "taker_buy_quote": 16851.0408}, {"ts": 1774739520000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1061.63, "quote_volume": 186.84688, "trades": 2, "taker_buy_volume": 1061.63, "taker_buy_quote": 186.84688}, {"ts": 1774739580000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 238.47, "quote_volume": 41.85711, "trades": 2, "taker_buy_volume": 124.86, "taker_buy_quote": 21.97536}, {"ts": 1774739640000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774739700000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 329.7, "quote_volume": 57.6975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774739760000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 7.39, "quote_volume": 1.30064, "trades": 1, "taker_buy_volume": 7.39, "taker_buy_quote": 1.30064}, {"ts": 1774739820000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774739880000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774739940000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740000000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740060000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 56.65, "quote_volume": 9.9704, "trades": 2, "taker_buy_volume": 56.65, "taker_buy_quote": 9.9704}, {"ts": 1774740120000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 39090.11, "quote_volume": 6879.85936, "trades": 31, "taker_buy_volume": 39090.11, "taker_buy_quote": 6879.85936}, {"ts": 1774740180000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 390.38, "quote_volume": 69.09726, "trades": 1, "taker_buy_volume": 390.38, "taker_buy_quote": 69.09726}, {"ts": 1774740240000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740300000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 150.0, "quote_volume": 26.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740360000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 112.99, "quote_volume": 19.99923, "trades": 1, "taker_buy_volume": 112.99, "taker_buy_quote": 19.99923}, {"ts": 1774740420000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740480000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740540000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740600000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740660000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740720000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 5777.08, "quote_volume": 1022.54316, "trades": 1, "taker_buy_volume": 5777.08, "taker_buy_quote": 1022.54316}, {"ts": 1774740780000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740840000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740900000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774740960000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 230.59, "quote_volume": 40.58384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741020000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 112.99, "quote_volume": 19.88624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741080000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 15.8, "quote_volume": 2.7966, "trades": 1, "taker_buy_volume": 15.8, "taker_buy_quote": 2.7966}, {"ts": 1774741140000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741200000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741260000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 158.39, "quote_volume": 28.03503, "trades": 1, "taker_buy_volume": 158.39, "taker_buy_quote": 28.03503}, {"ts": 1774741320000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741380000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741440000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741500000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1363.63, "quote_volume": 239.99888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 83672.67, "quote_volume": 14726.38992, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741620000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 136574.25, "quote_volume": 24037.068, "trades": 34, "taker_buy_volume": 5522.86, "taker_buy_quote": 972.02336}, {"ts": 1774741680000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 304.67, "quote_volume": 53.62192, "trades": 1, "taker_buy_volume": 304.67, "taker_buy_quote": 53.62192}, {"ts": 1774741740000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741800000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 22727.27, "quote_volume": 3999.99952, "trades": 1, "taker_buy_volume": 22727.27, "taker_buy_quote": 3999.99952}, {"ts": 1774741860000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 551.73, "quote_volume": 96.55275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741920000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774741980000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 531.01, "quote_volume": 93.45776, "trades": 1, "taker_buy_volume": 531.01, "taker_buy_quote": 93.45776}, {"ts": 1774742040000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774742100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774742160000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 93.19, "quote_volume": 16.30825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774742220000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774742280000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774742340000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774742400000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 56.78, "quote_volume": 9.99328, "trades": 1, "taker_buy_volume": 56.78, "taker_buy_quote": 9.99328}, {"ts": 1774742460000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 274.99, "quote_volume": 48.12325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774742520000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774742580000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 5803.96, "quote_volume": 1021.49696, "trades": 6, "taker_buy_volume": 5803.96, "taker_buy_quote": 1021.49696}, {"ts": 1774742640000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774742700000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 68.18, "quote_volume": 11.99968, "trades": 1, "taker_buy_volume": 68.18, "taker_buy_quote": 11.99968}, {"ts": 1774742760000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 167260.11, "quote_volume": 29270.63349, "trades": 106, "taker_buy_volume": 80669.46, "taker_buy_quote": 14117.26974}, {"ts": 1774742820000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 50337.74, "quote_volume": 8809.1045, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774742880000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 8653.42, "quote_volume": 1506.25546, "trades": 20, "taker_buy_volume": 560.38, "taker_buy_quote": 98.0665}, {"ts": 1774742940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2007.07, "quote_volume": 351.23725, "trades": 2, "taker_buy_volume": 2007.07, "taker_buy_quote": 351.23725}, {"ts": 1774743000000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1149.42, "quote_volume": 199.99908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743060000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 530.19, "quote_volume": 92.25306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743120000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 132.52, "quote_volume": 23.191, "trades": 2, "taker_buy_volume": 132.52, "taker_buy_quote": 23.191}, {"ts": 1774743180000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743240000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743300000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 389.98, "quote_volume": 67.85652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743360000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 18.87, "quote_volume": 3.30225, "trades": 1, "taker_buy_volume": 18.87, "taker_buy_quote": 3.30225}, {"ts": 1774743420000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743480000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 16.07, "quote_volume": 2.81225, "trades": 1, "taker_buy_volume": 16.07, "taker_buy_quote": 2.81225}, {"ts": 1774743540000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743600000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743660000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 51856.22, "quote_volume": 9022.9286, "trades": 43, "taker_buy_volume": 1547.52, "taker_buy_quote": 269.26848}, {"ts": 1774743720000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 50099.76, "quote_volume": 8717.34624, "trades": 31, "taker_buy_volume": 36492.96, "taker_buy_quote": 6349.77504}, {"ts": 1774743780000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 800.0, "quote_volume": 139.2, "trades": 1, "taker_buy_volume": 800.0, "taker_buy_quote": 139.2}, {"ts": 1774743840000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 50.77, "quote_volume": 8.83398, "trades": 1, "taker_buy_volume": 50.77, "taker_buy_quote": 8.83398}, {"ts": 1774743900000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774743960000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744020000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744080000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744140000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 74636.42, "quote_volume": 12986.73708, "trades": 20, "taker_buy_volume": 74636.42, "taker_buy_quote": 12986.73708}, {"ts": 1774744200000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 13226.7, "quote_volume": 2301.4458, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744260000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 148.49, "quote_volume": 25.98575, "trades": 1, "taker_buy_volume": 148.49, "taker_buy_quote": 25.98575}, {"ts": 1774744320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744500000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744560000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744620000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 37616.75, "quote_volume": 6545.4023, "trades": 31, "taker_buy_volume": 87.8, "taker_buy_quote": 15.365}, {"ts": 1774744680000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744740000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 71629.68, "quote_volume": 12463.56432, "trades": 48, "taker_buy_volume": 71629.68, "taker_buy_quote": 12463.56432}, {"ts": 1774744800000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744860000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 500.0, "quote_volume": 87.5, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 87.5}, {"ts": 1774744920000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774744980000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 316.58, "quote_volume": 55.08492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745040000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745100000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745160000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745220000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745280000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745340000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 62.59, "quote_volume": 10.89066, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745400000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745460000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745520000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 300.0, "quote_volume": 52.5, "trades": 1, "taker_buy_volume": 300.0, "taker_buy_quote": 52.5}, {"ts": 1774745580000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 4044.48, "quote_volume": 707.784, "trades": 1, "taker_buy_volume": 4044.48, "taker_buy_quote": 707.784}, {"ts": 1774745640000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745700000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745760000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745820000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745880000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774745940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 40.89, "quote_volume": 7.15575, "trades": 1, "taker_buy_volume": 40.89, "taker_buy_quote": 7.15575}, {"ts": 1774746060000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 773.02, "quote_volume": 135.2785, "trades": 1, "taker_buy_volume": 773.02, "taker_buy_quote": 135.2785}, {"ts": 1774746120000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746180000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 571.42, "quote_volume": 99.9985, "trades": 1, "taker_buy_volume": 571.42, "taker_buy_quote": 99.9985}, {"ts": 1774746240000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 42744.32, "quote_volume": 7480.256, "trades": 36, "taker_buy_volume": 42744.32, "taker_buy_quote": 7480.256}, {"ts": 1774746300000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746360000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 5381.8, "quote_volume": 947.1968, "trades": 3, "taker_buy_volume": 5381.8, "taker_buy_quote": 947.1968}, {"ts": 1774746420000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746480000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746540000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746600000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1735.67, "quote_volume": 303.74225, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746660000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2826.65, "quote_volume": 494.66375, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746720000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2871.94, "quote_volume": 502.5895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746780000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746840000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746900000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774746960000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747020000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 84304.42, "quote_volume": 14753.73349, "trades": 44, "taker_buy_volume": 20740.67, "taker_buy_quote": 3630.07724}, {"ts": 1774747080000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747140000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747200000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747260000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747320000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747380000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 11.11, "quote_volume": 1.95536, "trades": 1, "taker_buy_volume": 11.11, "taker_buy_quote": 1.95536}, {"ts": 1774747440000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 17045.44, "quote_volume": 2999.99744, "trades": 2, "taker_buy_volume": 17045.44, "taker_buy_quote": 2999.99744}, {"ts": 1774747500000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747620000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747680000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747740000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747800000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747860000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747920000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2267.53, "quote_volume": 396.81775, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774747980000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 28.4, "quote_volume": 4.9984, "trades": 1, "taker_buy_volume": 28.4, "taker_buy_quote": 4.9984}, {"ts": 1774748040000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 284.1, "quote_volume": 50.0016, "trades": 1, "taker_buy_volume": 284.1, "taker_buy_quote": 50.0016}, {"ts": 1774748160000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748220000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748280000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748340000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 8447.37, "quote_volume": 1478.28975, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748400000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748460000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748520000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748580000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748640000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748700000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748760000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748820000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 39619.65, "quote_volume": 6933.43875, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748880000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774748940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749000000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 162.87, "quote_volume": 28.66512, "trades": 1, "taker_buy_volume": 162.87, "taker_buy_quote": 28.66512}, {"ts": 1774749060000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749120000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749180000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 150.84, "quote_volume": 26.397, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749240000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1615.46, "quote_volume": 282.7055, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749300000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 70319.78, "quote_volume": 12305.9615, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749360000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 13451.52, "quote_volume": 2354.016, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749420000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 53178.52, "quote_volume": 9306.241, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749480000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749540000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749600000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 16.79, "quote_volume": 2.93825, "trades": 1, "taker_buy_volume": 16.79, "taker_buy_quote": 2.93825}, {"ts": 1774749660000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1527.07, "quote_volume": 265.71018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749720000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749780000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749840000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 42.97, "quote_volume": 7.51975, "trades": 1, "taker_buy_volume": 42.97, "taker_buy_quote": 7.51975}, {"ts": 1774749900000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774749960000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750020000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750080000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 182.58, "quote_volume": 31.76892, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750140000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750200000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750260000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 420.0, "quote_volume": 73.08, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750320000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750380000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750440000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750500000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750560000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750620000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750680000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 7.12, "quote_volume": 1.246, "trades": 1, "taker_buy_volume": 7.12, "taker_buy_quote": 1.246}, {"ts": 1774750740000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750800000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750860000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750920000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774750980000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751040000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 17.15, "quote_volume": 3.00125, "trades": 1, "taker_buy_volume": 17.15, "taker_buy_quote": 3.00125}, {"ts": 1774751100000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751160000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751220000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 20.34, "quote_volume": 3.5595, "trades": 1, "taker_buy_volume": 20.34, "taker_buy_quote": 3.5595}, {"ts": 1774751280000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751340000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 446.49, "quote_volume": 78.13575, "trades": 2, "taker_buy_volume": 446.49, "taker_buy_quote": 78.13575}, {"ts": 1774751400000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751460000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751520000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 57.14, "quote_volume": 9.9995, "trades": 1, "taker_buy_volume": 57.14, "taker_buy_quote": 9.9995}, {"ts": 1774751580000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751640000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751700000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 273.57, "quote_volume": 47.87475, "trades": 1, "taker_buy_volume": 273.57, "taker_buy_quote": 47.87475}, {"ts": 1774751760000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 250.58, "quote_volume": 43.8515, "trades": 1, "taker_buy_volume": 250.58, "taker_buy_quote": 43.8515}, {"ts": 1774751820000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751880000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1870.09, "quote_volume": 325.39566, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774751940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 62131.68, "quote_volume": 10873.044, "trades": 30, "taker_buy_volume": 59845.78, "taker_buy_quote": 10473.0115}, {"ts": 1774752000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752060000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 2386.27, "quote_volume": 419.24067, "trades": 3, "taker_buy_volume": 1643.42, "taker_buy_quote": 289.24192}, {"ts": 1774752120000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 941.28, "quote_volume": 164.75828, "trades": 2, "taker_buy_volume": 34.28, "taker_buy_quote": 6.03328}, {"ts": 1774752180000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1151.3, "quote_volume": 201.4775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752240000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752300000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752360000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752420000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752480000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 182.46, "quote_volume": 32.11296, "trades": 1, "taker_buy_volume": 182.46, "taker_buy_quote": 32.11296}, {"ts": 1774752540000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 560.03, "quote_volume": 98.00525, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752600000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 5.68, "quote_volume": 0.99968, "trades": 1, "taker_buy_volume": 5.68, "taker_buy_quote": 0.99968}, {"ts": 1774752660000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752720000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 77.45, "quote_volume": 13.6312, "trades": 1, "taker_buy_volume": 77.45, "taker_buy_quote": 13.6312}, {"ts": 1774752780000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752840000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752900000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 49532.72, "quote_volume": 8668.226, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774752960000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 114.28, "quote_volume": 19.999, "trades": 1, "taker_buy_volume": 114.28, "taker_buy_quote": 19.999}, {"ts": 1774753020000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753080000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753140000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 60.2, "quote_volume": 10.535, "trades": 1, "taker_buy_volume": 60.2, "taker_buy_quote": 10.535}, {"ts": 1774753260000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753500000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753560000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753620000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753680000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753740000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753800000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753860000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753920000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774753980000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 273.58, "quote_volume": 47.8765, "trades": 1, "taker_buy_volume": 273.58, "taker_buy_quote": 47.8765}, {"ts": 1774754040000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754100000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1697.13, "quote_volume": 295.30062, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754160000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 69289.12, "quote_volume": 12125.61485, "trades": 77, "taker_buy_volume": 69289.12, "taker_buy_quote": 12125.61485}, {"ts": 1774754220000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754280000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 4279.56, "quote_volume": 749.23745, "trades": 3, "taker_buy_volume": 314.45, "taker_buy_quote": 55.3432}, {"ts": 1774754340000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754400000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754460000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754520000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754580000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 3966.68, "quote_volume": 694.169, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754640000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754700000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 68.11, "quote_volume": 11.91925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754760000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 284.09, "quote_volume": 49.99984, "trades": 1, "taker_buy_volume": 284.09, "taker_buy_quote": 49.99984}, {"ts": 1774754820000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 12.22, "quote_volume": 2.14422, "trades": 2, "taker_buy_volume": 5.72, "taker_buy_quote": 1.00672}, {"ts": 1774754880000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774754940000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 65.26, "quote_volume": 11.4205, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755060000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755120000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755180000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755240000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755300000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 195647.73, "quote_volume": 34242.04427, "trades": 62, "taker_buy_volume": 62386.04, "taker_buy_quote": 10921.24852}, {"ts": 1774755360000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 257.55, "quote_volume": 45.07125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755420000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755480000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755540000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 113.96, "quote_volume": 19.943, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755600000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 162.87, "quote_volume": 28.50225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755660000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755720000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 41884.98, "quote_volume": 7371.75648, "trades": 10, "taker_buy_volume": 41884.98, "taker_buy_quote": 7371.75648}, {"ts": 1774755780000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 10.26, "quote_volume": 1.7955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755840000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 170.68, "quote_volume": 30.03968, "trades": 1, "taker_buy_volume": 170.68, "taker_buy_quote": 30.03968}, {"ts": 1774755900000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774755960000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 121.91, "quote_volume": 21.33425, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756020000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756080000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756140000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756260000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756500000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756560000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756620000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756680000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756740000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756800000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756860000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 16.32, "quote_volume": 2.87232, "trades": 1, "taker_buy_volume": 16.32, "taker_buy_quote": 2.87232}, {"ts": 1774756920000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774756980000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757040000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757100000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 106.59, "quote_volume": 18.65325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757160000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757220000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757280000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 5033.2, "quote_volume": 885.81, "trades": 28, "taker_buy_volume": 5000.0, "taker_buy_quote": 880.0}, {"ts": 1774757340000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757400000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 500.14, "quote_volume": 87.5245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757460000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757520000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 114.16, "quote_volume": 19.978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757580000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757640000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757700000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757760000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757820000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757880000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774757940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 102327.35, "quote_volume": 17907.28625, "trades": 50, "taker_buy_volume": 63406.05, "taker_buy_quote": 11096.05875}, {"ts": 1774758060000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758120000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 36.38, "quote_volume": 6.3665, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758180000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758240000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758300000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758360000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758420000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 14.08, "quote_volume": 2.47808, "trades": 1, "taker_buy_volume": 14.08, "taker_buy_quote": 2.47808}, {"ts": 1774758480000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758540000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 4000.0, "quote_volume": 700.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758600000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1021.91, "quote_volume": 179.85616, "trades": 1, "taker_buy_volume": 1021.91, "taker_buy_quote": 179.85616}, {"ts": 1774758660000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 784.55, "quote_volume": 137.29625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758720000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758780000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758840000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 470.47, "quote_volume": 82.33225, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774758900000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 13645.54, "quote_volume": 2401.61504, "trades": 16, "taker_buy_volume": 13645.54, "taker_buy_quote": 2401.61504}, {"ts": 1774758960000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 8.32, "quote_volume": 1.46432, "trades": 1, "taker_buy_volume": 8.32, "taker_buy_quote": 1.46432}, {"ts": 1774759020000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 181.0, "quote_volume": 31.856, "trades": 2, "taker_buy_volume": 181.0, "taker_buy_quote": 31.856}, {"ts": 1774759080000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1338.68, "quote_volume": 234.269, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759140000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 141.0, "quote_volume": 24.675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759260000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759380000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 131.31, "quote_volume": 23.11056, "trades": 1, "taker_buy_volume": 131.31, "taker_buy_quote": 23.11056}, {"ts": 1774759440000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759500000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759620000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 171.42, "quote_volume": 29.9985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759680000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759740000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 26.11, "quote_volume": 4.59536, "trades": 1, "taker_buy_volume": 26.11, "taker_buy_quote": 4.59536}, {"ts": 1774759800000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759860000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774759920000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 100.0, "quote_volume": 17.6, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 17.6}, {"ts": 1774759980000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760040000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760160000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760220000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760280000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760340000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760400000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760460000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760520000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760580000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760640000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760700000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 16.35, "quote_volume": 2.8776, "trades": 1, "taker_buy_volume": 16.35, "taker_buy_quote": 2.8776}, {"ts": 1774760760000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760820000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 19.36, "quote_volume": 3.388, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760880000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774760940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761060000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761120000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761180000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761240000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761300000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761360000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 26.17, "quote_volume": 4.60592, "trades": 1, "taker_buy_volume": 26.17, "taker_buy_quote": 4.60592}, {"ts": 1774761420000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761480000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761540000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 125.72, "quote_volume": 22.12672, "trades": 1, "taker_buy_volume": 125.72, "taker_buy_quote": 22.12672}, {"ts": 1774761600000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761660000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761720000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761780000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761840000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 17045.45, "quote_volume": 2999.9992, "trades": 20, "taker_buy_volume": 17045.45, "taker_buy_quote": 2999.9992}, {"ts": 1774761900000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774761960000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762020000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762080000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762140000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762200000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762260000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762320000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2473.29, "quote_volume": 432.82575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762500000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762560000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 56296.74, "quote_volume": 9851.96394, "trades": 30, "taker_buy_volume": 51.58, "taker_buy_quote": 9.06094}, {"ts": 1774762620000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 330.24, "quote_volume": 57.792, "trades": 1, "taker_buy_volume": 330.24, "taker_buy_quote": 57.792}, {"ts": 1774762680000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762740000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762800000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762860000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774762920000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 244.03, "quote_volume": 42.70525, "trades": 1, "taker_buy_volume": 244.03, "taker_buy_quote": 42.70525}, {"ts": 1774762980000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763040000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 37.0, "quote_volume": 6.438, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763100000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 114.28, "quote_volume": 19.88472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763160000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 75.43, "quote_volume": 13.12482, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763220000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763280000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763340000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763400000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763460000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763520000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 34.27, "quote_volume": 5.99725, "trades": 1, "taker_buy_volume": 34.27, "taker_buy_quote": 5.99725}, {"ts": 1774763580000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 496.22, "quote_volume": 86.8385, "trades": 1, "taker_buy_volume": 496.22, "taker_buy_quote": 86.8385}, {"ts": 1774763640000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763700000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763760000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763820000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 75815.35, "quote_volume": 13267.68625, "trades": 16, "taker_buy_volume": 75815.35, "taker_buy_quote": 13267.68625}, {"ts": 1774763880000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774763940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764060000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 20.0, "quote_volume": 3.5, "trades": 1, "taker_buy_volume": 20.0, "taker_buy_quote": 3.5}, {"ts": 1774764120000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764180000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764240000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764300000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 38.25, "quote_volume": 6.6555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764360000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1002.35, "quote_volume": 175.41125, "trades": 2, "taker_buy_volume": 1002.35, "taker_buy_quote": 175.41125}, {"ts": 1774764420000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764480000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764540000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764600000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764660000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764720000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1137.93, "quote_volume": 199.13775, "trades": 2, "taker_buy_volume": 1137.93, "taker_buy_quote": 199.13775}, {"ts": 1774764780000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 428.86, "quote_volume": 75.0505, "trades": 1, "taker_buy_volume": 428.86, "taker_buy_quote": 75.0505}, {"ts": 1774764840000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764900000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774764960000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765020000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 57.14, "quote_volume": 9.9995, "trades": 1, "taker_buy_volume": 57.14, "taker_buy_quote": 9.9995}, {"ts": 1774765080000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765140000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765260000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 16335.36, "quote_volume": 2858.688, "trades": 2, "taker_buy_volume": 16335.36, "taker_buy_quote": 2858.688}, {"ts": 1774765320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765500000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 38.11, "quote_volume": 6.66925, "trades": 1, "taker_buy_volume": 38.11, "taker_buy_quote": 6.66925}, {"ts": 1774765560000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765620000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 171428.57, "quote_volume": 29999.99975, "trades": 91, "taker_buy_volume": 171428.57, "taker_buy_quote": 29999.99975}, {"ts": 1774765680000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 60610.72, "quote_volume": 10610.18896, "trades": 21, "taker_buy_volume": 60610.72, "taker_buy_quote": 10610.18896}, {"ts": 1774765740000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765800000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 19.0, "quote_volume": 3.344, "trades": 1, "taker_buy_volume": 19.0, "taker_buy_quote": 3.344}, {"ts": 1774765860000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765920000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774765980000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766040000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2899.92, "quote_volume": 510.38592, "trades": 1, "taker_buy_volume": 2899.92, "taker_buy_quote": 510.38592}, {"ts": 1774766160000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 48.92, "quote_volume": 8.561, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766220000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 38.06, "quote_volume": 6.68142, "trades": 2, "taker_buy_volume": 20.92, "taker_buy_quote": 3.68192}, {"ts": 1774766280000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766340000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 568.18, "quote_volume": 99.99968, "trades": 1, "taker_buy_volume": 568.18, "taker_buy_quote": 99.99968}, {"ts": 1774766400000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 9.51, "quote_volume": 1.67376, "trades": 1, "taker_buy_volume": 9.51, "taker_buy_quote": 1.67376}, {"ts": 1774766460000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 568.18, "quote_volume": 99.4315, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766520000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766580000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 11363.64, "quote_volume": 2000.00064, "trades": 3, "taker_buy_volume": 11363.64, "taker_buy_quote": 2000.00064}, {"ts": 1774766640000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766700000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766760000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766820000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766880000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774766940000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 34.06, "quote_volume": 5.9605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767060000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 17.04, "quote_volume": 2.99904, "trades": 1, "taker_buy_volume": 17.04, "taker_buy_quote": 2.99904}, {"ts": 1774767120000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767180000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767240000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1021.35, "quote_volume": 178.73625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767300000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767360000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 113.63, "quote_volume": 19.99888, "trades": 1, "taker_buy_volume": 113.63, "taker_buy_quote": 19.99888}, {"ts": 1774767420000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 142.04, "quote_volume": 24.99904, "trades": 1, "taker_buy_volume": 142.04, "taker_buy_quote": 24.99904}, {"ts": 1774767480000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767540000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 69.54, "quote_volume": 12.23904, "trades": 1, "taker_buy_volume": 69.54, "taker_buy_quote": 12.23904}, {"ts": 1774767600000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767660000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 54.33, "quote_volume": 9.50775, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767720000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2856.48, "quote_volume": 499.884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767780000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 58.94, "quote_volume": 10.33154, "trades": 2, "taker_buy_volume": 17.04, "taker_buy_quote": 2.99904}, {"ts": 1774767840000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767900000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774767960000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768020000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 4278.08, "quote_volume": 748.67159, "trades": 3, "taker_buy_volume": 7.59, "taker_buy_quote": 1.33584}, {"ts": 1774768080000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 104809.65, "quote_volume": 18341.97284, "trades": 28, "taker_buy_volume": 284.09, "taker_buy_quote": 49.99984}, {"ts": 1774768140000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 264.31, "quote_volume": 46.25425, "trades": 1, "taker_buy_volume": 264.31, "taker_buy_quote": 46.25425}, {"ts": 1774768200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768260000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768380000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 78691.22, "quote_volume": 13771.35911, "trades": 28, "taker_buy_volume": 78691.22, "taker_buy_quote": 13771.35911}, {"ts": 1774768440000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768500000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 7.59, "quote_volume": 1.32825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768560000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768620000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 38.24, "quote_volume": 6.73024, "trades": 1, "taker_buy_volume": 38.24, "taker_buy_quote": 6.73024}, {"ts": 1774768680000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768740000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768800000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768860000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768920000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 38.0, "quote_volume": 6.65, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774768980000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769040000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1356.49, "quote_volume": 238.74224, "trades": 1, "taker_buy_volume": 1356.49, "taker_buy_quote": 238.74224}, {"ts": 1774769100000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 9983.02, "quote_volume": 1756.96447, "trades": 3, "taker_buy_volume": 9935.97, "taker_buy_quote": 1748.73072}, {"ts": 1774769160000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769220000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769280000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 26.53, "quote_volume": 4.66928, "trades": 1, "taker_buy_volume": 26.53, "taker_buy_quote": 4.66928}, {"ts": 1774769340000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769400000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769460000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 153.38, "quote_volume": 26.8415, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769520000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769580000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 48.21, "quote_volume": 8.43675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769640000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769700000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769760000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769820000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769880000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774769940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770060000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770120000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 5346.46, "quote_volume": 935.6305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770180000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770240000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770300000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770360000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770420000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 5241.46, "quote_volume": 917.2555, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770480000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770540000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770600000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 49.57, "quote_volume": 8.72432, "trades": 1, "taker_buy_volume": 49.57, "taker_buy_quote": 8.72432}, {"ts": 1774770660000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 34.1, "quote_volume": 6.0016, "trades": 1, "taker_buy_volume": 34.1, "taker_buy_quote": 6.0016}, {"ts": 1774770720000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770780000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770840000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770900000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774770960000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 732.28, "quote_volume": 128.88128, "trades": 1, "taker_buy_volume": 732.28, "taker_buy_quote": 128.88128}, {"ts": 1774771020000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774771080000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 5747.12, "quote_volume": 1005.746, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774771140000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1615.37, "quote_volume": 282.68975, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774771200000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 104.17, "quote_volume": 18.29391, "trades": 2, "taker_buy_volume": 64.16, "taker_buy_quote": 11.29216}, {"ts": 1774771260000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 22121.21, "quote_volume": 3890.07021, "trades": 23, "taker_buy_volume": 18858.46, "taker_buy_quote": 3319.08896}, {"ts": 1774771320000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774771380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 4818.8, "quote_volume": 843.29, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774771440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774771500000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 70665.4, "quote_volume": 12366.445, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774771560000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 53399.35, "quote_volume": 9344.68625, "trades": 54, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774771620000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774771680000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2339.95, "quote_volume": 409.49125, "trades": 2, "taker_buy_volume": 2339.95, "taker_buy_quote": 409.49125}, {"ts": 1774771740000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774771800000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774771860000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774771920000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 114.28, "quote_volume": 19.999, "trades": 1, "taker_buy_volume": 114.28, "taker_buy_quote": 19.999}, {"ts": 1774771980000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772040000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772100000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772160000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772220000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772280000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1714.4, "quote_volume": 300.02, "trades": 1, "taker_buy_volume": 1714.4, "taker_buy_quote": 300.02}, {"ts": 1774772340000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772400000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 122813.92, "quote_volume": 21492.84057, "trades": 42, "taker_buy_volume": 111627.35, "taker_buy_quote": 19535.19082}, {"ts": 1774772460000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 1764.69, "quote_volume": 308.14662, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772520000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772580000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772640000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772700000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 48.27, "quote_volume": 8.39898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772760000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772820000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772880000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774772940000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773000000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 69.74, "quote_volume": 12.13476, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773060000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773120000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773180000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773240000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773300000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 5.71, "quote_volume": 0.99925, "trades": 1, "taker_buy_volume": 5.71, "taker_buy_quote": 0.99925}, {"ts": 1774773360000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773420000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 2396.48, "quote_volume": 416.98752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773480000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773540000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 86.2, "quote_volume": 14.9988, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773600000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 166.2, "quote_volume": 28.9188, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773660000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773720000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 375.59, "quote_volume": 65.35266, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773780000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 100.0, "quote_volume": 17.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773840000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774773900000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 171.7, "quote_volume": 30.0475, "trades": 1, "taker_buy_volume": 171.7, "taker_buy_quote": 30.0475}, {"ts": 1774773960000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774020000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774080000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1299.49, "quote_volume": 227.41075, "trades": 1, "taker_buy_volume": 1299.49, "taker_buy_quote": 227.41075}, {"ts": 1774774140000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 5830.56, "quote_volume": 1020.348, "trades": 2, "taker_buy_volume": 5830.56, "taker_buy_quote": 1020.348}, {"ts": 1774774200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774260000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774500000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774560000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 385.54, "quote_volume": 67.34204, "trades": 3, "taker_buy_volume": 258.08, "taker_buy_quote": 45.164}, {"ts": 1774774620000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 571.42, "quote_volume": 99.9985, "trades": 1, "taker_buy_volume": 571.42, "taker_buy_quote": 99.9985}, {"ts": 1774774680000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774740000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774800000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1813.71, "quote_volume": 317.39925, "trades": 1, "taker_buy_volume": 1813.71, "taker_buy_quote": 317.39925}, {"ts": 1774774860000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 285.71, "quote_volume": 49.99925, "trades": 1, "taker_buy_volume": 285.71, "taker_buy_quote": 49.99925}, {"ts": 1774774920000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774774980000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775040000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775100000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 9.93, "quote_volume": 1.72782, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775160000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 489.92, "quote_volume": 85.64837, "trades": 2, "taker_buy_volume": 402.29, "taker_buy_quote": 70.40075}, {"ts": 1774775220000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775280000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1939.69, "quote_volume": 337.50606, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775340000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775400000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775460000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 54.77, "quote_volume": 9.58475, "trades": 1, "taker_buy_volume": 54.77, "taker_buy_quote": 9.58475}, {"ts": 1774775520000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775580000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775640000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775700000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 430.28, "quote_volume": 74.86872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775760000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775820000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775880000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 54.72, "quote_volume": 9.52128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774775940000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774776000000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774776060000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774776120000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774776180000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774776240000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774776300000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774776360000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774776420000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774776480000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774776540000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774776600000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 9.71, "quote_volume": 1.69925, "trades": 1, "taker_buy_volume": 9.71, "taker_buy_quote": 1.69925}, {"ts": 1774776660000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774776720000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774776780000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 262972.73, "quote_volume": 46020.22775, "trades": 159, "taker_buy_volume": 197039.36, "taker_buy_quote": 34481.888}, {"ts": 1774776840000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774776900000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774776960000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 309.77, "quote_volume": 53.89998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777020000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 28556.45, "quote_volume": 4968.8223, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777080000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 172.41, "quote_volume": 30.17175, "trades": 1, "taker_buy_volume": 172.41, "taker_buy_quote": 30.17175}, {"ts": 1774777140000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 6.32, "quote_volume": 1.09968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777200000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777260000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 5229.61, "quote_volume": 915.18175, "trades": 1, "taker_buy_volume": 5229.61, "taker_buy_quote": 915.18175}, {"ts": 1774777320000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 82.95, "quote_volume": 14.4333, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777380000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 7626.19, "quote_volume": 1326.96723, "trades": 2, "taker_buy_volume": 10.17, "taker_buy_quote": 1.77975}, {"ts": 1774777440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777500000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777560000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 1544.68, "quote_volume": 268.7886, "trades": 2, "taker_buy_volume": 14.28, "taker_buy_quote": 2.499}, {"ts": 1774777620000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 259.27, "quote_volume": 45.11298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777680000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1709.68, "quote_volume": 299.194, "trades": 1, "taker_buy_volume": 1709.68, "taker_buy_quote": 299.194}, {"ts": 1774777740000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777800000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 13186.33, "quote_volume": 2294.56451, "trades": 13, "taker_buy_volume": 143.09, "taker_buy_quote": 25.04075}, {"ts": 1774777860000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777920000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 313.05, "quote_volume": 54.4707, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774777980000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778040000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778100000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778160000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778220000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778280000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778340000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 9.97, "quote_volume": 1.74475, "trades": 1, "taker_buy_volume": 9.97, "taker_buy_quote": 1.74475}, {"ts": 1774778400000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 8346.86, "quote_volume": 1457.68697, "trades": 3, "taker_buy_volume": 5333.33, "taker_buy_quote": 933.33275}, {"ts": 1774778460000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778520000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778580000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 340.0, "quote_volume": 59.16, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778640000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 166.75, "quote_volume": 29.0145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778700000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 346.14, "quote_volume": 60.22836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778760000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 45.4, "quote_volume": 7.8996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778820000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 5224.38, "quote_volume": 909.04212, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778880000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 2902.86, "quote_volume": 505.09764, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774778940000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774779000000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774779060000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1143.01, "quote_volume": 198.88374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774779120000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774779180000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 358.8, "quote_volume": 62.4312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774779240000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 293404.47, "quote_volume": 51063.32302, "trades": 151, "taker_buy_volume": 91337.21, "taker_buy_quote": 15903.61978}, {"ts": 1774779300000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774779360000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 854.57, "quote_volume": 149.34975, "trades": 4, "taker_buy_volume": 654.57, "taker_buy_quote": 114.54975}, {"ts": 1774779420000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1753.04, "quote_volume": 306.782, "trades": 2, "taker_buy_volume": 1753.04, "taker_buy_quote": 306.782}, {"ts": 1774779480000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1472.48, "quote_volume": 257.684, "trades": 3, "taker_buy_volume": 1472.48, "taker_buy_quote": 257.684}, {"ts": 1774779540000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1422.47, "quote_volume": 248.93225, "trades": 4, "taker_buy_volume": 1422.47, "taker_buy_quote": 248.93225}, {"ts": 1774779600000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 758.12, "quote_volume": 132.671, "trades": 3, "taker_buy_volume": 758.12, "taker_buy_quote": 132.671}, {"ts": 1774779660000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 492.85, "quote_volume": 86.24875, "trades": 2, "taker_buy_volume": 492.85, "taker_buy_quote": 86.24875}, {"ts": 1774779720000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 458.89, "quote_volume": 80.30575, "trades": 2, "taker_buy_volume": 458.89, "taker_buy_quote": 80.30575}, {"ts": 1774779780000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 375.94, "quote_volume": 65.7895, "trades": 2, "taker_buy_volume": 375.94, "taker_buy_quote": 65.7895}, {"ts": 1774779840000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774779900000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774779960000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774780020000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774780080000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774780140000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774780200000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 71818.78, "quote_volume": 12467.45171, "trades": 58, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774780260000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 207.33, "quote_volume": 36.07542, "trades": 1, "taker_buy_volume": 207.33, "taker_buy_quote": 36.07542}, {"ts": 1774780320000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 187.23, "quote_volume": 32.39079, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774780380000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 173.41, "quote_volume": 30.17334, "trades": 1, "taker_buy_volume": 173.41, "taker_buy_quote": 30.17334}, {"ts": 1774780440000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 1852.23, "quote_volume": 320.43579, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774780500000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774780560000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 228.96, "quote_volume": 39.83904, "trades": 1, "taker_buy_volume": 228.96, "taker_buy_quote": 39.83904}, {"ts": 1774780620000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 114.94, "quote_volume": 19.99956, "trades": 1, "taker_buy_volume": 114.94, "taker_buy_quote": 19.99956}, {"ts": 1774780680000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 69245.3, "quote_volume": 12048.6672, "trades": 32, "taker_buy_volume": 69230.3, "taker_buy_quote": 12046.0722}, {"ts": 1774780740000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774780800000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774780860000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 14.28, "quote_volume": 2.48472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774780920000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774780980000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 208.76, "quote_volume": 36.533, "trades": 1, "taker_buy_volume": 208.76, "taker_buy_quote": 36.533}, {"ts": 1774781040000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 52.46, "quote_volume": 9.12804, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774781100000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 190.07, "quote_volume": 33.26225, "trades": 1, "taker_buy_volume": 190.07, "taker_buy_quote": 33.26225}, {"ts": 1774781160000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 775.0, "quote_volume": 134.85, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774781220000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 85.71, "quote_volume": 14.99925, "trades": 1, "taker_buy_volume": 85.71, "taker_buy_quote": 14.99925}, {"ts": 1774781280000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774781340000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774781400000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774781460000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774781520000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774781580000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774781640000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774781700000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 209.58, "quote_volume": 36.6765, "trades": 1, "taker_buy_volume": 209.58, "taker_buy_quote": 36.6765}, {"ts": 1774781760000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774781820000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774781880000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774781940000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 306.01, "quote_volume": 53.24574, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782000000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 9.38, "quote_volume": 1.63212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782060000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 14942.52, "quote_volume": 2603.44675, "trades": 3, "taker_buy_volume": 3448.27, "taker_buy_quote": 603.44725}, {"ts": 1774782120000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782180000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782240000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 57810.23, "quote_volume": 10116.79025, "trades": 38, "taker_buy_volume": 57810.23, "taker_buy_quote": 10116.79025}, {"ts": 1774782300000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 5714.28, "quote_volume": 999.999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782360000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782420000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782480000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782540000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782600000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782660000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782720000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782780000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 36540.22, "quote_volume": 6394.5385, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782840000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782900000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774782960000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 284.89, "quote_volume": 49.57086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783020000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783080000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 14.95, "quote_volume": 2.61625, "trades": 1, "taker_buy_volume": 14.95, "taker_buy_quote": 2.61625}, {"ts": 1774783140000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 592.61, "quote_volume": 103.68556, "trades": 3, "taker_buy_volume": 571.42, "taker_buy_quote": 99.9985}, {"ts": 1774783200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783260000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783500000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783560000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783620000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783680000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783740000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783800000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 63.61, "quote_volume": 11.13175, "trades": 1, "taker_buy_volume": 63.61, "taker_buy_quote": 11.13175}, {"ts": 1774783860000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 16.79, "quote_volume": 2.93825, "trades": 1, "taker_buy_volume": 16.79, "taker_buy_quote": 2.93825}, {"ts": 1774783920000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774783980000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774784040000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774784100000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774784160000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 7.05, "quote_volume": 1.23375, "trades": 1, "taker_buy_volume": 7.05, "taker_buy_quote": 1.23375}, {"ts": 1774784220000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774784280000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 99717.29, "quote_volume": 17450.52575, "trades": 40, "taker_buy_volume": 29552.86, "taker_buy_quote": 5171.7505}, {"ts": 1774784340000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774784400000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 434.61, "quote_volume": 75.97676, "trades": 2, "taker_buy_volume": 354.62, "taker_buy_quote": 62.0585}, {"ts": 1774784460000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 284.89, "quote_volume": 49.57086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774784520000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 34.3, "quote_volume": 6.0025, "trades": 1, "taker_buy_volume": 34.3, "taker_buy_quote": 6.0025}, {"ts": 1774784580000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774784640000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 114.28, "quote_volume": 19.999, "trades": 1, "taker_buy_volume": 114.28, "taker_buy_quote": 19.999}, {"ts": 1774784700000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1669.02, "quote_volume": 290.40948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774784760000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774784820000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774784880000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 488.5, "quote_volume": 84.999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774784940000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785000000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 816.83, "quote_volume": 142.12842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785060000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785120000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785180000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785240000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785300000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785360000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 189.98, "quote_volume": 33.2465, "trades": 3, "taker_buy_volume": 189.98, "taker_buy_quote": 33.2465}, {"ts": 1774785420000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785480000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785540000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 234.27, "quote_volume": 40.76298, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785600000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 151.57, "quote_volume": 26.41106, "trades": 3, "taker_buy_volume": 37.88, "taker_buy_quote": 6.629}, {"ts": 1774785660000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785720000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785780000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 5.85, "quote_volume": 1.0179, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785840000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 53324.57, "quote_volume": 9278.47518, "trades": 35, "taker_buy_volume": 548.87, "taker_buy_quote": 95.50338}, {"ts": 1774785900000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774785960000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786020000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786080000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786140000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786200000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786260000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 1184.95, "quote_volume": 205.58179, "trades": 4, "taker_buy_volume": 585.44, "taker_buy_quote": 101.86656}, {"ts": 1774786320000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786380000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786440000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 8571.7, "quote_volume": 1482.9041, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786500000, "open": 0.173, "high": 0.174, "low": 0.172, "close": 0.174, "volume": 47645.42, "quote_volume": 8242.63333, "trades": 54, "taker_buy_volume": 10289.74, "taker_buy_quote": 1780.15375}, {"ts": 1774786560000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 181.49, "quote_volume": 31.39777, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786620000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 2760.96, "quote_volume": 477.64608, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786680000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786740000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786800000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786860000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 5035.3, "quote_volume": 871.1069, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786920000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774786980000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 3786.12, "quote_volume": 654.99876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774787040000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 284.89, "quote_volume": 49.28597, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774787100000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 491.03, "quote_volume": 84.94819, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774787160000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774787220000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 8.16, "quote_volume": 1.41984, "trades": 1, "taker_buy_volume": 8.16, "taker_buy_quote": 1.41984}, {"ts": 1774787280000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774787340000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774787400000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 5768.06, "quote_volume": 1003.6215, "trades": 3, "taker_buy_volume": 5747.12, "taker_buy_quote": 999.99888}, {"ts": 1774787460000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774787520000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774787580000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774787640000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 112319.95, "quote_volume": 19431.35135, "trades": 46, "taker_buy_volume": 1812.14, "taker_buy_quote": 313.50022}, {"ts": 1774787700000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774787760000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 75.0, "quote_volume": 12.9, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774787820000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 85.9, "quote_volume": 14.7748, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774787880000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774787940000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 1304.94, "quote_volume": 225.75462, "trades": 2, "taker_buy_volume": 1304.94, "taker_buy_quote": 225.75462}, {"ts": 1774788000000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 67563.15, "quote_volume": 11688.42495, "trades": 21, "taker_buy_volume": 67563.15, "taker_buy_quote": 11688.42495}, {"ts": 1774788060000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774788120000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774788180000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 33.89, "quote_volume": 5.86297, "trades": 1, "taker_buy_volume": 33.89, "taker_buy_quote": 5.86297}, {"ts": 1774788240000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774788300000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 315.23, "quote_volume": 54.21956, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774788360000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774788420000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 34.08, "quote_volume": 5.86176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774788480000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 63125.7, "quote_volume": 10920.7461, "trades": 38, "taker_buy_volume": 50875.69, "taker_buy_quote": 8801.49437}, {"ts": 1774788540000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774788600000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 144316.35, "quote_volume": 24966.72855, "trades": 67, "taker_buy_volume": 81431.89, "taker_buy_quote": 14087.71697}, {"ts": 1774788660000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 96185.04, "quote_volume": 16640.01192, "trades": 93, "taker_buy_volume": 61081.37, "taker_buy_quote": 10567.07701}, {"ts": 1774788720000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 936.33, "quote_volume": 161.80778, "trades": 3, "taker_buy_volume": 759.02, "taker_buy_quote": 131.31046}, {"ts": 1774788780000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774788840000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 3254.96, "quote_volume": 563.10808, "trades": 3, "taker_buy_volume": 3254.96, "taker_buy_quote": 563.10808}, {"ts": 1774788900000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774788960000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774789020000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774789080000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 1517.28, "quote_volume": 261.99194, "trades": 3, "taker_buy_volume": 1019.78, "taker_buy_quote": 176.42194}, {"ts": 1774789140000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774789200000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774789260000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774789320000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 5.83, "quote_volume": 1.00859, "trades": 1, "taker_buy_volume": 5.83, "taker_buy_quote": 1.00859}, {"ts": 1774789380000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 239.9, "quote_volume": 41.3206, "trades": 3, "taker_buy_volume": 57.8, "taker_buy_quote": 9.9994}, {"ts": 1774789440000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774789500000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774789560000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 116.27, "quote_volume": 19.99844, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774789620000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 103400.51, "quote_volume": 17784.73456, "trades": 84, "taker_buy_volume": 23983.47, "taker_buy_quote": 4125.15684}, {"ts": 1774789680000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 181217.86, "quote_volume": 30988.22166, "trades": 227, "taker_buy_volume": 99766.85, "taker_buy_quote": 17060.13135}, {"ts": 1774789740000, "open": 0.171, "high": 0.172, "low": 0.17, "close": 0.172, "volume": 116090.02, "quote_volume": 19850.66749, "trades": 124, "taker_buy_volume": 80627.23, "taker_buy_quote": 13787.67766}, {"ts": 1774789800000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 43435.04, "quote_volume": 7470.82688, "trades": 16, "taker_buy_volume": 43435.04, "taker_buy_quote": 7470.82688}, {"ts": 1774789860000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774789920000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774789980000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 371.44, "quote_volume": 63.88768, "trades": 2, "taker_buy_volume": 371.44, "taker_buy_quote": 63.88768}, {"ts": 1774790040000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774790100000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774790160000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774790220000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774790280000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774790340000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774790400000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 88.84, "quote_volume": 15.19164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774790460000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 51053.45, "quote_volume": 8781.1934, "trades": 136, "taker_buy_volume": 51053.45, "taker_buy_quote": 8781.1934}, {"ts": 1774790520000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774790580000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 34.41, "quote_volume": 5.91852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774790640000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774790700000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774790760000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 58.13, "quote_volume": 9.99836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774790820000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 5824.73, "quote_volume": 1001.85356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774790880000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774790940000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 696.43, "quote_volume": 119.88175, "trades": 2, "taker_buy_volume": 95.79, "taker_buy_quote": 16.57167}, {"ts": 1774791000000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 191.97, "quote_volume": 33.21081, "trades": 2, "taker_buy_volume": 191.97, "taker_buy_quote": 33.21081}, {"ts": 1774791060000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 776.37, "quote_volume": 134.27964, "trades": 2, "taker_buy_volume": 744.0, "taker_buy_quote": 128.712}, {"ts": 1774791120000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774791180000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 415.09, "quote_volume": 71.39548, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774791240000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 965.81, "quote_volume": 167.08513, "trades": 1, "taker_buy_volume": 965.81, "taker_buy_quote": 167.08513}, {"ts": 1774791300000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774791360000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774791420000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774791480000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774791540000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774791600000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774791660000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774791720000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774791780000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774791840000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774791900000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 57.8, "quote_volume": 9.9994, "trades": 1, "taker_buy_volume": 57.8, "taker_buy_quote": 9.9994}, {"ts": 1774791960000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774792020000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 2148.6, "quote_volume": 371.7078, "trades": 2, "taker_buy_volume": 2148.6, "taker_buy_quote": 371.7078}, {"ts": 1774792080000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774792140000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774792200000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 10.57, "quote_volume": 1.82861, "trades": 1, "taker_buy_volume": 10.57, "taker_buy_quote": 1.82861}, {"ts": 1774792260000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 264.0, "quote_volume": 45.408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774792320000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774792380000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774792440000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 10.99, "quote_volume": 1.90127, "trades": 1, "taker_buy_volume": 10.99, "taker_buy_quote": 1.90127}, {"ts": 1774792500000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774792560000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 194.95, "quote_volume": 33.71524, "trades": 2, "taker_buy_volume": 183.84, "taker_buy_quote": 31.80432}, {"ts": 1774792620000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 141753.43, "quote_volume": 24381.58996, "trades": 110, "taker_buy_volume": 38598.55, "taker_buy_quote": 6638.9506}, {"ts": 1774792680000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 92662.11, "quote_volume": 15937.88292, "trades": 62, "taker_buy_volume": 50999.25, "taker_buy_quote": 8771.871}, {"ts": 1774792740000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 88.02, "quote_volume": 15.13944, "trades": 1, "taker_buy_volume": 88.02, "taker_buy_quote": 15.13944}, {"ts": 1774792800000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 167.76, "quote_volume": 28.68696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774792860000, "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": 1774792920000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 190.31, "quote_volume": 32.73332, "trades": 1, "taker_buy_volume": 190.31, "taker_buy_quote": 32.73332}, {"ts": 1774792980000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 399.94, "quote_volume": 68.78968, "trades": 2, "taker_buy_volume": 399.94, "taker_buy_quote": 68.78968}, {"ts": 1774793040000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 624.47, "quote_volume": 106.78437, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774793100000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 222.75, "quote_volume": 38.313, "trades": 1, "taker_buy_volume": 222.75, "taker_buy_quote": 38.313}, {"ts": 1774793160000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 208.85, "quote_volume": 35.9222, "trades": 1, "taker_buy_volume": 208.85, "taker_buy_quote": 35.9222}, {"ts": 1774793220000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 471.43, "quote_volume": 81.08596, "trades": 2, "taker_buy_volume": 471.43, "taker_buy_quote": 81.08596}, {"ts": 1774793280000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 263.16, "quote_volume": 45.26352, "trades": 1, "taker_buy_volume": 263.16, "taker_buy_quote": 45.26352}, {"ts": 1774793340000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 41710.92, "quote_volume": 7132.8271, "trades": 10, "taker_buy_volume": 259.78, "taker_buy_quote": 44.68216}, {"ts": 1774793400000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 483.65, "quote_volume": 83.1878, "trades": 2, "taker_buy_volume": 483.65, "taker_buy_quote": 83.1878}, {"ts": 1774793460000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 46499.99, "quote_volume": 7998.36023, "trades": 17, "taker_buy_volume": 46499.99, "taker_buy_quote": 7998.36023}, {"ts": 1774793520000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 202835.14, "quote_volume": 35090.47922, "trades": 56, "taker_buy_volume": 157941.05, "taker_buy_quote": 27323.80165}, {"ts": 1774793580000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774793640000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 215.71, "quote_volume": 37.31783, "trades": 1, "taker_buy_volume": 215.71, "taker_buy_quote": 37.31783}, {"ts": 1774793700000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 538.91, "quote_volume": 93.23143, "trades": 3, "taker_buy_volume": 538.91, "taker_buy_quote": 93.23143}, {"ts": 1774793760000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774793820000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 573.1, "quote_volume": 99.03003, "trades": 3, "taker_buy_volume": 456.83, "taker_buy_quote": 79.03159}, {"ts": 1774793880000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 252.33, "quote_volume": 43.65309, "trades": 1, "taker_buy_volume": 252.33, "taker_buy_quote": 43.65309}, {"ts": 1774793940000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 181.15, "quote_volume": 31.33895, "trades": 1, "taker_buy_volume": 181.15, "taker_buy_quote": 31.33895}, {"ts": 1774794000000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774794060000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 464.19, "quote_volume": 80.30487, "trades": 2, "taker_buy_volume": 464.19, "taker_buy_quote": 80.30487}, {"ts": 1774794120000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774794180000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 234.36, "quote_volume": 40.54428, "trades": 1, "taker_buy_volume": 234.36, "taker_buy_quote": 40.54428}, {"ts": 1774794240000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 510.53, "quote_volume": 88.32169, "trades": 2, "taker_buy_volume": 510.53, "taker_buy_quote": 88.32169}, {"ts": 1774794300000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 643.3, "quote_volume": 110.91244, "trades": 2, "taker_buy_volume": 264.84, "taker_buy_quote": 45.81732}, {"ts": 1774794360000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 179.63, "quote_volume": 31.07599, "trades": 1, "taker_buy_volume": 179.63, "taker_buy_quote": 31.07599}, {"ts": 1774794420000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 228.32, "quote_volume": 39.49936, "trades": 1, "taker_buy_volume": 228.32, "taker_buy_quote": 39.49936}, {"ts": 1774794480000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 226.25, "quote_volume": 39.14125, "trades": 1, "taker_buy_volume": 226.25, "taker_buy_quote": 39.14125}, {"ts": 1774794540000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 225.46, "quote_volume": 39.00458, "trades": 1, "taker_buy_volume": 225.46, "taker_buy_quote": 39.00458}, {"ts": 1774794600000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 205.19, "quote_volume": 35.49787, "trades": 1, "taker_buy_volume": 205.19, "taker_buy_quote": 35.49787}, {"ts": 1774794660000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 220.2, "quote_volume": 38.0946, "trades": 1, "taker_buy_volume": 220.2, "taker_buy_quote": 38.0946}, {"ts": 1774794720000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774794780000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774794840000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 10406.13, "quote_volume": 1800.26049, "trades": 43, "taker_buy_volume": 10406.13, "taker_buy_quote": 1800.26049}, {"ts": 1774794900000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 496.22, "quote_volume": 85.84606, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774794960000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 277.3, "quote_volume": 47.9729, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795020000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 7.83, "quote_volume": 1.35459, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795080000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 234228.92, "quote_volume": 40521.38889, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795140000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795200000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795260000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795320000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 1401.02, "quote_volume": 242.37646, "trades": 1, "taker_buy_volume": 1401.02, "taker_buy_quote": 242.37646}, {"ts": 1774795380000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795440000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795500000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795560000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 284.89, "quote_volume": 49.00108, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795620000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795680000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795740000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795800000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795860000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 288.72, "quote_volume": 49.65984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795920000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774795980000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774796040000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774796100000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774796160000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774796220000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 397.36, "quote_volume": 68.74328, "trades": 1, "taker_buy_volume": 397.36, "taker_buy_quote": 68.74328}, {"ts": 1774796280000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774796340000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774796400000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 118712.66, "quote_volume": 20537.11677, "trades": 40, "taker_buy_volume": 57788.93, "taker_buy_quote": 9997.48489}, {"ts": 1774796460000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774796520000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 187.37, "quote_volume": 32.41501, "trades": 1, "taker_buy_volume": 187.37, "taker_buy_quote": 32.41501}, {"ts": 1774796580000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 253.58, "quote_volume": 43.86934, "trades": 1, "taker_buy_volume": 253.58, "taker_buy_quote": 43.86934}, {"ts": 1774796640000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 660.47, "quote_volume": 114.26131, "trades": 4, "taker_buy_volume": 660.47, "taker_buy_quote": 114.26131}, {"ts": 1774796700000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 247.54, "quote_volume": 42.82442, "trades": 1, "taker_buy_volume": 247.54, "taker_buy_quote": 42.82442}, {"ts": 1774796760000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774796820000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 659.07, "quote_volume": 113.78772, "trades": 3, "taker_buy_volume": 427.68, "taker_buy_quote": 73.98864}, {"ts": 1774796880000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 236.87, "quote_volume": 40.97851, "trades": 2, "taker_buy_volume": 236.87, "taker_buy_quote": 40.97851}, {"ts": 1774796940000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 254.83, "quote_volume": 44.08559, "trades": 1, "taker_buy_volume": 254.83, "taker_buy_quote": 44.08559}, {"ts": 1774797000000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 187.78, "quote_volume": 32.48594, "trades": 1, "taker_buy_volume": 187.78, "taker_buy_quote": 32.48594}, {"ts": 1774797060000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774797120000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 525.75, "quote_volume": 90.90249, "trades": 4, "taker_buy_volume": 473.49, "taker_buy_quote": 81.91377}, {"ts": 1774797180000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774797240000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 554.74, "quote_volume": 95.97002, "trades": 2, "taker_buy_volume": 554.74, "taker_buy_quote": 95.97002}, {"ts": 1774797300000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 729.02, "quote_volume": 126.12046, "trades": 3, "taker_buy_volume": 729.02, "taker_buy_quote": 126.12046}, {"ts": 1774797360000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 73192.89, "quote_volume": 12662.57733, "trades": 42, "taker_buy_volume": 73192.89, "taker_buy_quote": 12662.57733}, {"ts": 1774797420000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 48587.15, "quote_volume": 8405.57695, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774797480000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 219.01, "quote_volume": 37.88873, "trades": 1, "taker_buy_volume": 219.01, "taker_buy_quote": 37.88873}, {"ts": 1774797540000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 192.51, "quote_volume": 33.30423, "trades": 1, "taker_buy_volume": 192.51, "taker_buy_quote": 33.30423}, {"ts": 1774797600000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 227.93, "quote_volume": 39.43189, "trades": 1, "taker_buy_volume": 227.93, "taker_buy_quote": 39.43189}, {"ts": 1774797660000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 437.99, "quote_volume": 75.76271, "trades": 3, "taker_buy_volume": 428.43, "taker_buy_quote": 74.11839}, {"ts": 1774797720000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 260.69, "quote_volume": 45.09937, "trades": 1, "taker_buy_volume": 260.69, "taker_buy_quote": 45.09937}, {"ts": 1774797780000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 145.34, "quote_volume": 24.99848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774797840000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 454.63, "quote_volume": 78.65099, "trades": 3, "taker_buy_volume": 454.63, "taker_buy_quote": 78.65099}, {"ts": 1774797900000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 262.46, "quote_volume": 45.40558, "trades": 2, "taker_buy_volume": 262.46, "taker_buy_quote": 45.40558}, {"ts": 1774797960000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 654.67, "quote_volume": 112.8475, "trades": 3, "taker_buy_volume": 244.26, "taker_buy_quote": 42.25698}, {"ts": 1774798020000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 91360.94, "quote_volume": 15772.12807, "trades": 37, "taker_buy_volume": 58046.39, "taker_buy_quote": 10042.02547}, {"ts": 1774798080000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774798140000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 425.85, "quote_volume": 73.67205, "trades": 2, "taker_buy_volume": 425.85, "taker_buy_quote": 73.67205}, {"ts": 1774798200000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 301.41, "quote_volume": 52.04518, "trades": 2, "taker_buy_volume": 202.66, "taker_buy_quote": 35.06018}, {"ts": 1774798260000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774798320000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774798380000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 530.48, "quote_volume": 91.24256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774798440000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 99.86, "quote_volume": 17.17592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774798500000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 323.54, "quote_volume": 55.64888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774798560000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 1302.94, "quote_volume": 225.40862, "trades": 2, "taker_buy_volume": 1302.94, "taker_buy_quote": 225.40862}, {"ts": 1774798620000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 250.57, "quote_volume": 43.34861, "trades": 1, "taker_buy_volume": 250.57, "taker_buy_quote": 43.34861}, {"ts": 1774798680000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 459.54, "quote_volume": 79.50042, "trades": 2, "taker_buy_volume": 459.54, "taker_buy_quote": 79.50042}, {"ts": 1774798740000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774798800000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774798860000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774798920000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 360.52, "quote_volume": 62.36996, "trades": 1, "taker_buy_volume": 360.52, "taker_buy_quote": 62.36996}, {"ts": 1774798980000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 71.39, "quote_volume": 12.27908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799040000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799100000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1204.75, "quote_volume": 207.217, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799160000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799220000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799280000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 59.34, "quote_volume": 10.26582, "trades": 1, "taker_buy_volume": 59.34, "taker_buy_quote": 10.26582}, {"ts": 1774799340000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799400000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799460000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 430.18, "quote_volume": 74.10196, "trades": 4, "taker_buy_volume": 111.0, "taker_buy_quote": 19.203}, {"ts": 1774799520000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799580000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799640000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799700000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799760000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799820000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 5780.34, "quote_volume": 999.99882, "trades": 2, "taker_buy_volume": 5780.34, "taker_buy_quote": 999.99882}, {"ts": 1774799880000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774799940000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 160.85, "quote_volume": 27.6662, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774800000000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 53.67, "quote_volume": 9.23124, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774800060000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 263386.3, "quote_volume": 45566.0299, "trades": 98, "taker_buy_volume": 189016.79, "taker_buy_quote": 32700.10467}, {"ts": 1774800120000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 232.19, "quote_volume": 40.16887, "trades": 1, "taker_buy_volume": 232.19, "taker_buy_quote": 40.16887}, {"ts": 1774800180000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 517.84, "quote_volume": 89.58632, "trades": 2, "taker_buy_volume": 517.84, "taker_buy_quote": 89.58632}, {"ts": 1774800240000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774800300000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 247.62, "quote_volume": 42.83217, "trades": 5, "taker_buy_volume": 241.53, "taker_buy_quote": 41.78469}, {"ts": 1774800360000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 370.19, "quote_volume": 64.04287, "trades": 2, "taker_buy_volume": 370.19, "taker_buy_quote": 64.04287}, {"ts": 1774800420000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 410.07, "quote_volume": 70.94211, "trades": 5, "taker_buy_volume": 410.07, "taker_buy_quote": 70.94211}, {"ts": 1774800480000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 220.57, "quote_volume": 38.15861, "trades": 1, "taker_buy_volume": 220.57, "taker_buy_quote": 38.15861}, {"ts": 1774800540000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 211.76, "quote_volume": 36.63448, "trades": 1, "taker_buy_volume": 211.76, "taker_buy_quote": 36.63448}, {"ts": 1774800600000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774800660000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 264.16, "quote_volume": 45.69968, "trades": 1, "taker_buy_volume": 264.16, "taker_buy_quote": 45.69968}, {"ts": 1774800720000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 515.18, "quote_volume": 89.02371, "trades": 3, "taker_buy_volume": 412.75, "taker_buy_quote": 71.40575}, {"ts": 1774800780000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774800840000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 535.72, "quote_volume": 92.67956, "trades": 3, "taker_buy_volume": 535.72, "taker_buy_quote": 92.67956}, {"ts": 1774800900000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774800960000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 379.19, "quote_volume": 65.59987, "trades": 2, "taker_buy_volume": 379.19, "taker_buy_quote": 65.59987}, {"ts": 1774801020000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 246.89, "quote_volume": 42.71197, "trades": 1, "taker_buy_volume": 246.89, "taker_buy_quote": 42.71197}, {"ts": 1774801080000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 231.21, "quote_volume": 39.99933, "trades": 1, "taker_buy_volume": 231.21, "taker_buy_quote": 39.99933}, {"ts": 1774801140000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 85345.25, "quote_volume": 14764.72825, "trades": 43, "taker_buy_volume": 31290.92, "taker_buy_quote": 5413.32916}, {"ts": 1774801200000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 494.8, "quote_volume": 85.6004, "trades": 2, "taker_buy_volume": 494.8, "taker_buy_quote": 85.6004}, {"ts": 1774801260000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 258.08, "quote_volume": 44.64784, "trades": 1, "taker_buy_volume": 258.08, "taker_buy_quote": 44.64784}, {"ts": 1774801320000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 423.23, "quote_volume": 73.21879, "trades": 2, "taker_buy_volume": 423.23, "taker_buy_quote": 73.21879}, {"ts": 1774801380000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774801440000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 250.9, "quote_volume": 43.4057, "trades": 1, "taker_buy_volume": 250.9, "taker_buy_quote": 43.4057}, {"ts": 1774801500000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 192.63, "quote_volume": 33.32499, "trades": 1, "taker_buy_volume": 192.63, "taker_buy_quote": 33.32499}, {"ts": 1774801560000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 209.02, "quote_volume": 36.16046, "trades": 1, "taker_buy_volume": 209.02, "taker_buy_quote": 36.16046}, {"ts": 1774801620000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 206.72, "quote_volume": 35.76256, "trades": 2, "taker_buy_volume": 206.72, "taker_buy_quote": 35.76256}, {"ts": 1774801680000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 214.79, "quote_volume": 37.15867, "trades": 1, "taker_buy_volume": 214.79, "taker_buy_quote": 37.15867}, {"ts": 1774801740000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 180.19, "quote_volume": 31.17287, "trades": 1, "taker_buy_volume": 180.19, "taker_buy_quote": 31.17287}, {"ts": 1774801800000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 454.29, "quote_volume": 78.59217, "trades": 2, "taker_buy_volume": 454.29, "taker_buy_quote": 78.59217}, {"ts": 1774801860000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774801920000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774801980000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 19.98, "quote_volume": 3.43656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802040000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802100000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802160000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802220000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802280000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802340000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 5.9, "quote_volume": 1.0207, "trades": 1, "taker_buy_volume": 5.9, "taker_buy_quote": 1.0207}, {"ts": 1774802400000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 1390.8, "quote_volume": 240.6084, "trades": 2, "taker_buy_volume": 1390.8, "taker_buy_quote": 240.6084}, {"ts": 1774802460000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 81.57, "quote_volume": 14.11161, "trades": 1, "taker_buy_volume": 81.57, "taker_buy_quote": 14.11161}, {"ts": 1774802520000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802580000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802640000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802700000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802760000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802820000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802880000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774802940000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774803000000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774803060000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774803120000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 39.36, "quote_volume": 6.76992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774803180000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774803240000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774803300000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774803360000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 146.31, "quote_volume": 25.31163, "trades": 1, "taker_buy_volume": 146.31, "taker_buy_quote": 25.31163}, {"ts": 1774803420000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774803480000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774803540000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774803600000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 2679.17, "quote_volume": 460.81724, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774803660000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 4140.17, "quote_volume": 712.11554, "trades": 12, "taker_buy_volume": 6.3, "taker_buy_quote": 1.0899}, {"ts": 1774803720000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 2601.06, "quote_volume": 447.39737, "trades": 4, "taker_buy_volume": 15.05, "taker_buy_quote": 2.60365}, {"ts": 1774803780000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 3336.82, "quote_volume": 574.24628, "trades": 4, "taker_buy_volume": 313.24, "taker_buy_quote": 54.19052}, {"ts": 1774803840000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 3819.56, "quote_volume": 656.96432, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774803900000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 2513.12, "quote_volume": 432.25664, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774803960000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 4358.77, "quote_volume": 749.70844, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804020000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 2266.78, "quote_volume": 389.88616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804080000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 3635.14, "quote_volume": 625.24408, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804140000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804200000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 40.8, "quote_volume": 7.0584, "trades": 1, "taker_buy_volume": 40.8, "taker_buy_quote": 7.0584}, {"ts": 1774804260000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804320000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 40.0, "quote_volume": 6.88, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804380000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804440000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804500000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 593.02, "quote_volume": 101.99944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804560000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 133972.07, "quote_volume": 23028.26027, "trades": 60, "taker_buy_volume": 6.99, "taker_buy_quote": 1.20228}, {"ts": 1774804620000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1000.0, "quote_volume": 172.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 172.0}, {"ts": 1774804680000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804740000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804800000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804860000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774804920000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 578278.24, "quote_volume": 98888.16674, "trades": 78, "taker_buy_volume": 389145.01, "taker_buy_quote": 66546.38441}, {"ts": 1774804980000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 3005.0, "quote_volume": 516.86, "trades": 6, "taker_buy_volume": 3005.0, "taker_buy_quote": 516.86}, {"ts": 1774805040000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805100000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1811.0, "quote_volume": 309.681, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805160000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1300.0, "quote_volume": 222.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805220000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 282.32, "quote_volume": 48.27672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805280000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 221.2, "quote_volume": 38.0464, "trades": 2, "taker_buy_volume": 221.2, "taker_buy_quote": 38.0464}, {"ts": 1774805340000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1769.56, "quote_volume": 304.36432, "trades": 2, "taker_buy_volume": 1769.56, "taker_buy_quote": 304.36432}, {"ts": 1774805400000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805460000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805520000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805580000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805640000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 292.39, "quote_volume": 49.99869, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774805700000, "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": 1774805760000, "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": 1774805820000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 16889.17, "quote_volume": 2904.93724, "trades": 11, "taker_buy_volume": 16889.17, "taker_buy_quote": 2904.93724}, {"ts": 1774805880000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 698.34, "quote_volume": 119.99753, "trades": 2, "taker_buy_volume": 581.39, "taker_buy_quote": 99.99908}, {"ts": 1774805940000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 500.0, "quote_volume": 86.0, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 86.0}, {"ts": 1774806000000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 11691.33, "quote_volume": 2010.90876, "trades": 3, "taker_buy_volume": 11691.33, "taker_buy_quote": 2010.90876}, {"ts": 1774806060000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 55904.81, "quote_volume": 9615.62732, "trades": 41, "taker_buy_volume": 21134.75, "taker_buy_quote": 3635.177}, {"ts": 1774806120000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 14093.66, "quote_volume": 2424.10952, "trades": 41, "taker_buy_volume": 14093.66, "taker_buy_quote": 2424.10952}, {"ts": 1774806180000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 71632.41, "quote_volume": 12320.97452, "trades": 95, "taker_buy_volume": 67512.37, "taker_buy_quote": 11612.32764}, {"ts": 1774806240000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806300000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806360000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 2389.93, "quote_volume": 413.45789, "trades": 2, "taker_buy_volume": 2389.93, "taker_buy_quote": 413.45789}, {"ts": 1774806420000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806480000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 90.05, "quote_volume": 15.55336, "trades": 2, "taker_buy_volume": 64.76, "taker_buy_quote": 11.20348}, {"ts": 1774806540000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 352690.1, "quote_volume": 60662.4972, "trades": 193, "taker_buy_volume": 228220.07, "taker_buy_quote": 39253.85204}, {"ts": 1774806600000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806660000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806720000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774806780000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 842.69, "quote_volume": 145.20174, "trades": 2, "taker_buy_volume": 259.06, "taker_buy_quote": 44.81738}, {"ts": 1774806840000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 193.71, "quote_volume": 33.51183, "trades": 1, "taker_buy_volume": 193.71, "taker_buy_quote": 33.51183}, {"ts": 1774806900000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 169959.3, "quote_volume": 29232.9996, "trades": 52, "taker_buy_volume": 33784.18, "taker_buy_quote": 5810.87896}, {"ts": 1774806960000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 53926.48, "quote_volume": 9275.35456, "trades": 35, "taker_buy_volume": 4269.53, "taker_buy_quote": 734.35916}, {"ts": 1774807020000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 25.29, "quote_volume": 4.34988, "trades": 1, "taker_buy_volume": 25.29, "taker_buy_quote": 4.34988}, {"ts": 1774807080000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 7.2, "quote_volume": 1.2384, "trades": 1, "taker_buy_volume": 7.2, "taker_buy_quote": 1.2384}, {"ts": 1774807140000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774807200000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 19458.34, "quote_volume": 3346.80348, "trades": 46, "taker_buy_volume": 19427.34, "taker_buy_quote": 3341.50248}, {"ts": 1774807260000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 70.46, "quote_volume": 12.04866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774807320000, "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": 1774807380000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 2915.45, "quote_volume": 498.54195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774807440000, "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": 1774807500000, "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": 1774807560000, "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": 1774807620000, "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": 1774807680000, "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": 1774807740000, "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": 1774807800000, "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": 1774807860000, "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": 1774807920000, "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": 1774807980000, "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": 1774808040000, "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": 1774808100000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 707.6, "quote_volume": 120.9996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808160000, "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": 1774808220000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 246248.04, "quote_volume": 42354.66288, "trades": 126, "taker_buy_volume": 211702.95, "taker_buy_quote": 36412.9074}, {"ts": 1774808280000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 139.59, "quote_volume": 24.06728, "trades": 3, "taker_buy_volume": 57.8, "taker_buy_quote": 9.9994}, {"ts": 1774808340000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808400000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 50830.2, "quote_volume": 8742.7944, "trades": 38, "taker_buy_volume": 691.37, "taker_buy_quote": 118.91564}, {"ts": 1774808460000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 2184.45, "quote_volume": 375.7254, "trades": 1, "taker_buy_volume": 2184.45, "taker_buy_quote": 375.7254}, {"ts": 1774808520000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808580000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808640000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808700000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 175.96, "quote_volume": 30.08916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808760000, "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": 1774808820000, "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": 1774808880000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1277.4, "quote_volume": 218.4354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774808940000, "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": 1774809000000, "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": 1774809060000, "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": 1774809120000, "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": 1774809180000, "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": 1774809240000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 7.15, "quote_volume": 1.2298, "trades": 1, "taker_buy_volume": 7.15, "taker_buy_quote": 1.2298}, {"ts": 1774809300000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774809360000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774809420000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1835.52, "quote_volume": 315.70944, "trades": 1, "taker_buy_volume": 1835.52, "taker_buy_quote": 315.70944}, {"ts": 1774809480000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774809540000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 56288.0, "quote_volume": 9681.536, "trades": 18, "taker_buy_volume": 56288.0, "taker_buy_quote": 9681.536}, {"ts": 1774809600000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774809660000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774809720000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 28.95, "quote_volume": 5.00835, "trades": 1, "taker_buy_volume": 28.95, "taker_buy_quote": 5.00835}, {"ts": 1774809780000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774809840000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774809900000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 93547.01, "quote_volume": 16090.09211, "trades": 30, "taker_buy_volume": 6050.8, "taker_buy_quote": 1040.74399}, {"ts": 1774809960000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 71100.55, "quote_volume": 12229.2946, "trades": 48, "taker_buy_volume": 71100.55, "taker_buy_quote": 12229.2946}, {"ts": 1774810020000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 31892.76, "quote_volume": 5474.84669, "trades": 27, "taker_buy_volume": 4426.11, "taker_buy_quote": 761.29092}, {"ts": 1774810080000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 74332.74, "quote_volume": 12785.3445, "trades": 43, "taker_buy_volume": 74332.74, "taker_buy_quote": 12785.3445}, {"ts": 1774810140000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 48620.63, "quote_volume": 8362.74202, "trades": 25, "taker_buy_volume": 1165.47, "taker_buy_quote": 200.46084}, {"ts": 1774810200000, "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": 1774810260000, "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": 1774810320000, "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": 1774810380000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 5.89, "quote_volume": 1.01308, "trades": 1, "taker_buy_volume": 5.89, "taker_buy_quote": 1.01308}, {"ts": 1774810440000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 12.08, "quote_volume": 2.07776, "trades": 2, "taker_buy_volume": 12.08, "taker_buy_quote": 2.07776}, {"ts": 1774810500000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 3368.69, "quote_volume": 579.41468, "trades": 8, "taker_buy_volume": 3368.69, "taker_buy_quote": 579.41468}, {"ts": 1774810560000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810620000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810680000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810740000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810800000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810860000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774810920000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 104.78, "quote_volume": 18.02216, "trades": 2, "taker_buy_volume": 104.78, "taker_buy_quote": 18.02216}, {"ts": 1774810980000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774811040000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774811100000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 68023.25, "quote_volume": 11699.999, "trades": 14, "taker_buy_volume": 68023.25, "taker_buy_quote": 11699.999}, {"ts": 1774811160000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774811220000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774811280000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774811340000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774811400000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774811460000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 24.34, "quote_volume": 4.16214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774811520000, "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": 1774811580000, "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": 1774811640000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 284.89, "quote_volume": 48.71619, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774811700000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 857.55, "quote_volume": 146.64105, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774811760000, "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": 1774811820000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 100.17, "quote_volume": 17.12907, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774811880000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 58.47, "quote_volume": 10.05684, "trades": 1, "taker_buy_volume": 58.47, "taker_buy_quote": 10.05684}, {"ts": 1774811940000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774812000000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774812060000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774812120000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774812180000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774812240000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 75.53, "quote_volume": 12.99116, "trades": 1, "taker_buy_volume": 75.53, "taker_buy_quote": 12.99116}, {"ts": 1774812300000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774812360000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 639.27, "quote_volume": 109.31517, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774812420000, "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": 1774812480000, "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": 1774812540000, "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": 1774812600000, "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": 1774812660000, "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": 1774812720000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 98.77, "quote_volume": 16.98844, "trades": 1, "taker_buy_volume": 98.77, "taker_buy_quote": 16.98844}, {"ts": 1774812780000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1163.72, "quote_volume": 200.15984, "trades": 1, "taker_buy_volume": 1163.72, "taker_buy_quote": 200.15984}, {"ts": 1774812840000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1199.39, "quote_volume": 205.09569, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774812900000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 58.13, "quote_volume": 9.99836, "trades": 1, "taker_buy_volume": 58.13, "taker_buy_quote": 9.99836}, {"ts": 1774812960000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813020000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813080000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813140000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813200000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813260000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813320000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813380000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813440000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 14.0, "quote_volume": 2.408, "trades": 1, "taker_buy_volume": 14.0, "taker_buy_quote": 2.408}, {"ts": 1774813500000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1226.67, "quote_volume": 210.98724, "trades": 1, "taker_buy_volume": 1226.67, "taker_buy_quote": 210.98724}, {"ts": 1774813560000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813620000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813680000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813740000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813800000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813860000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813920000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774813980000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774814040000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774814100000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774814160000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 6.41, "quote_volume": 1.10252, "trades": 1, "taker_buy_volume": 6.41, "taker_buy_quote": 1.10252}, {"ts": 1774814220000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774814280000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774814340000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774814400000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 283.4, "quote_volume": 48.4614, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774814460000, "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": 1774814520000, "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": 1774814580000, "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": 1774814640000, "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": 1774814700000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 57.74, "quote_volume": 9.87354, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774814760000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 290.69, "quote_volume": 49.99868, "trades": 1, "taker_buy_volume": 290.69, "taker_buy_quote": 49.99868}, {"ts": 1774814820000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 99119.75, "quote_volume": 17044.597, "trades": 56, "taker_buy_volume": 59303.74, "taker_buy_quote": 10200.24328}, {"ts": 1774814880000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 17.43, "quote_volume": 2.99796, "trades": 1, "taker_buy_volume": 17.43, "taker_buy_quote": 2.99796}, {"ts": 1774814940000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 346.34, "quote_volume": 59.57048, "trades": 1, "taker_buy_volume": 346.34, "taker_buy_quote": 59.57048}, {"ts": 1774815000000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1473.66, "quote_volume": 253.46952, "trades": 3, "taker_buy_volume": 1473.66, "taker_buy_quote": 253.46952}, {"ts": 1774815060000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 1084.9, "quote_volume": 186.5793, "trades": 4, "taker_buy_volume": 1061.4, "taker_buy_quote": 182.5608}, {"ts": 1774815120000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 501.46, "quote_volume": 86.25112, "trades": 3, "taker_buy_volume": 501.46, "taker_buy_quote": 86.25112}, {"ts": 1774815180000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 378.28, "quote_volume": 65.06416, "trades": 2, "taker_buy_volume": 378.28, "taker_buy_quote": 65.06416}, {"ts": 1774815240000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 25344.29, "quote_volume": 4358.09019, "trades": 13, "taker_buy_volume": 24216.6, "taker_buy_quote": 4165.2552}, {"ts": 1774815300000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 14908.43, "quote_volume": 2549.34153, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774815360000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 7.14, "quote_volume": 1.22808, "trades": 1, "taker_buy_volume": 7.14, "taker_buy_quote": 1.22808}, {"ts": 1774815420000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774815480000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774815540000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 36021.48, "quote_volume": 6195.69456, "trades": 35, "taker_buy_volume": 36021.48, "taker_buy_quote": 6195.69456}, {"ts": 1774815600000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 35461.15, "quote_volume": 6099.3178, "trades": 42, "taker_buy_volume": 35432.82, "taker_buy_quote": 6094.44504}, {"ts": 1774815660000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774815720000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774815780000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 72439.43, "quote_volume": 12532.02139, "trades": 59, "taker_buy_volume": 9352.02, "taker_buy_quote": 1617.89946}, {"ts": 1774815840000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774815900000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 2852.2, "quote_volume": 493.4306, "trades": 1, "taker_buy_volume": 2852.2, "taker_buy_quote": 493.4306}, {"ts": 1774815960000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 6.39, "quote_volume": 1.09908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816020000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816080000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 1337.12, "quote_volume": 231.32176, "trades": 2, "taker_buy_volume": 1337.12, "taker_buy_quote": 231.32176}, {"ts": 1774816140000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816200000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 1036.08, "quote_volume": 178.20576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816260000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816320000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816380000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816440000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816500000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816560000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816620000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816680000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816740000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816800000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816860000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774816920000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 9.82, "quote_volume": 1.69886, "trades": 1, "taker_buy_volume": 9.82, "taker_buy_quote": 1.69886}, {"ts": 1774816980000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817040000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 56.16, "quote_volume": 9.71568, "trades": 1, "taker_buy_volume": 56.16, "taker_buy_quote": 9.71568}, {"ts": 1774817100000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817160000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 32.77, "quote_volume": 5.66921, "trades": 1, "taker_buy_volume": 32.77, "taker_buy_quote": 5.66921}, {"ts": 1774817220000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817280000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817340000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817400000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817460000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 865.69, "quote_volume": 148.89868, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817520000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 76.15, "quote_volume": 13.17395, "trades": 1, "taker_buy_volume": 76.15, "taker_buy_quote": 13.17395}, {"ts": 1774817580000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 5296.02, "quote_volume": 910.91544, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817640000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817700000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817760000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817820000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817880000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774817940000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 26382.08, "quote_volume": 4564.09984, "trades": 72, "taker_buy_volume": 26382.08, "taker_buy_quote": 4564.09984}, {"ts": 1774818000000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 210877.21, "quote_volume": 36484.81313, "trades": 213, "taker_buy_volume": 160826.9, "taker_buy_quote": 27826.1095}, {"ts": 1774818060000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774818120000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774818180000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 9854.34, "quote_volume": 1714.65516, "trades": 3, "taker_buy_volume": 9854.34, "taker_buy_quote": 1714.65516}, {"ts": 1774818240000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 6433.97, "quote_volume": 1119.51078, "trades": 2, "taker_buy_volume": 6433.97, "taker_buy_quote": 1119.51078}, {"ts": 1774818300000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 3403.14, "quote_volume": 592.14636, "trades": 4, "taker_buy_volume": 3403.14, "taker_buy_quote": 592.14636}, {"ts": 1774818360000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 3340.1, "quote_volume": 581.1774, "trades": 2, "taker_buy_volume": 3340.1, "taker_buy_quote": 581.1774}, {"ts": 1774818420000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 4871.05, "quote_volume": 847.5627, "trades": 5, "taker_buy_volume": 4871.05, "taker_buy_quote": 847.5627}, {"ts": 1774818480000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 2499.76, "quote_volume": 434.95824, "trades": 9, "taker_buy_volume": 2499.76, "taker_buy_quote": 434.95824}, {"ts": 1774818540000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 3565.12, "quote_volume": 620.28032, "trades": 3, "taker_buy_volume": 3514.56, "taker_buy_quote": 611.53344}, {"ts": 1774818600000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 2837.51, "quote_volume": 493.72674, "trades": 2, "taker_buy_volume": 2837.51, "taker_buy_quote": 493.72674}, {"ts": 1774818660000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 2969.73, "quote_volume": 516.73302, "trades": 2, "taker_buy_volume": 2969.73, "taker_buy_quote": 516.73302}, {"ts": 1774818720000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 4055.78, "quote_volume": 705.70572, "trades": 3, "taker_buy_volume": 4055.78, "taker_buy_quote": 705.70572}, {"ts": 1774818780000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 130254.88, "quote_volume": 22664.34912, "trades": 130, "taker_buy_volume": 130254.88, "taker_buy_quote": 22664.34912}, {"ts": 1774818840000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 5502.22, "quote_volume": 957.38628, "trades": 4, "taker_buy_volume": 5502.22, "taker_buy_quote": 957.38628}, {"ts": 1774818900000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 5420.95, "quote_volume": 943.2453, "trades": 5, "taker_buy_volume": 5420.95, "taker_buy_quote": 943.2453}, {"ts": 1774818960000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 3284.45, "quote_volume": 571.4943, "trades": 2, "taker_buy_volume": 3284.45, "taker_buy_quote": 571.4943}, {"ts": 1774819020000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819080000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 38406.7, "quote_volume": 6682.9658, "trades": 53, "taker_buy_volume": 34923.88, "taker_buy_quote": 6076.95512}, {"ts": 1774819140000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 31152.13, "quote_volume": 5420.47062, "trades": 27, "taker_buy_volume": 6263.89, "taker_buy_quote": 1089.91686}, {"ts": 1774819200000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 750.11, "quote_volume": 130.51914, "trades": 2, "taker_buy_volume": 750.11, "taker_buy_quote": 130.51914}, {"ts": 1774819260000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 20.63, "quote_volume": 3.58962, "trades": 1, "taker_buy_volume": 20.63, "taker_buy_quote": 3.58962}, {"ts": 1774819320000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 3337.59, "quote_volume": 580.74066, "trades": 14, "taker_buy_volume": 3337.59, "taker_buy_quote": 580.74066}, {"ts": 1774819380000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819440000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819500000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819560000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819620000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819680000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819740000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819800000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819860000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 436.88, "quote_volume": 76.01712, "trades": 3, "taker_buy_volume": 436.88, "taker_buy_quote": 76.01712}, {"ts": 1774819920000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774819980000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820040000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 58186.62, "quote_volume": 10066.28526, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820100000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820160000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820220000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 2500.0, "quote_volume": 432.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820280000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 114.94, "quote_volume": 19.99956, "trades": 1, "taker_buy_volume": 114.94, "taker_buy_quote": 19.99956}, {"ts": 1774820340000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820400000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 28033.0, "quote_volume": 4849.709, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820460000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820520000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820580000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 2028.84, "quote_volume": 351.18258, "trades": 3, "taker_buy_volume": 193.26, "taker_buy_quote": 33.62724}, {"ts": 1774820640000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 8059.8, "quote_volume": 1394.3454, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820700000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820760000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820820000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820880000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774820940000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821000000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821060000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 56.32, "quote_volume": 9.79968, "trades": 1, "taker_buy_volume": 56.32, "taker_buy_quote": 9.79968}, {"ts": 1774821120000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 7.13, "quote_volume": 1.23349, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821180000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1323.78, "quote_volume": 230.33772, "trades": 1, "taker_buy_volume": 1323.78, "taker_buy_quote": 230.33772}, {"ts": 1774821240000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 336.58, "quote_volume": 58.34328, "trades": 2, "taker_buy_volume": 114.94, "taker_buy_quote": 19.99956}, {"ts": 1774821300000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821360000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 24.98, "quote_volume": 4.32154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821420000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821480000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821540000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 56.1, "quote_volume": 9.7053, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821600000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 67714.28, "quote_volume": 11690.49437, "trades": 97, "taker_buy_volume": 1789.77, "taker_buy_quote": 309.63021}, {"ts": 1774821660000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821720000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821780000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821840000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821900000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774821960000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 478.17, "quote_volume": 82.30298, "trades": 2, "taker_buy_volume": 57.74, "taker_buy_quote": 9.98902}, {"ts": 1774822020000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 357.38, "quote_volume": 61.46936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822080000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 111.08, "quote_volume": 19.10576, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822140000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822200000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 26.76, "quote_volume": 4.60885, "trades": 2, "taker_buy_volume": 6.13, "taker_buy_quote": 1.06049}, {"ts": 1774822260000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 57.97, "quote_volume": 9.97084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822320000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822380000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822440000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822500000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822560000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 7.37, "quote_volume": 1.27501, "trades": 1, "taker_buy_volume": 7.37, "taker_buy_quote": 1.27501}, {"ts": 1774822620000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822680000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822740000, "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 477.61, "quote_volume": 82.31879, "trades": 4, "taker_buy_volume": 169.87, "taker_buy_quote": 29.38751}, {"ts": 1774822800000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822860000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822920000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774822980000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823040000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 82.05, "quote_volume": 14.19465, "trades": 1, "taker_buy_volume": 82.05, "taker_buy_quote": 14.19465}, {"ts": 1774823100000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823160000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823220000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823280000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823340000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823400000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 66.59, "quote_volume": 11.52007, "trades": 1, "taker_buy_volume": 66.59, "taker_buy_quote": 11.52007}, {"ts": 1774823460000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823520000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 117277.48, "quote_volume": 20289.00404, "trades": 30, "taker_buy_volume": 116277.48, "taker_buy_quote": 20116.00404}, {"ts": 1774823580000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823640000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 65404.41, "quote_volume": 11314.96293, "trades": 37, "taker_buy_volume": 1935.34, "taker_buy_quote": 334.81382}, {"ts": 1774823700000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823760000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823820000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823880000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774823940000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 6.11, "quote_volume": 1.05092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774824000000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774824060000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 104521.68, "quote_volume": 17977.72896, "trades": 113, "taker_buy_volume": 4435.42, "taker_buy_quote": 762.89224}, {"ts": 1774824120000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 111466.95, "quote_volume": 19050.66425, "trades": 49, "taker_buy_volume": 294.18, "taker_buy_quote": 50.30478}, {"ts": 1774824180000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 47215.43, "quote_volume": 8073.74953, "trades": 38, "taker_buy_volume": 41329.42, "taker_buy_quote": 7067.33082}, {"ts": 1774824240000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 100512.82, "quote_volume": 17187.69222, "trades": 53, "taker_buy_volume": 58235.01, "taker_buy_quote": 9958.18671}, {"ts": 1774824300000, "open": 0.17, "high": 0.17, "low": 0.167, "close": 0.169, "volume": 566708.78, "quote_volume": 95957.95076, "trades": 363, "taker_buy_volume": 120846.32, "taker_buy_quote": 20367.64431}, {"ts": 1774824360000, "open": 0.168, "high": 0.17, "low": 0.168, "close": 0.17, "volume": 154541.8, "quote_volume": 26116.10838, "trades": 70, "taker_buy_volume": 132494.1, "taker_buy_quote": 22391.66439}, {"ts": 1774824420000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 120325.59, "quote_volume": 20335.02471, "trades": 120, "taker_buy_volume": 74523.26, "taker_buy_quote": 12594.43094}, {"ts": 1774824480000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 6503.66, "quote_volume": 1099.11854, "trades": 12, "taker_buy_volume": 2217.58, "taker_buy_quote": 374.77102}, {"ts": 1774824540000, "open": 0.168, "high": 0.169, "low": 0.167, "close": 0.167, "volume": 174878.93, "quote_volume": 29394.44818, "trades": 104, "taker_buy_volume": 51419.49, "taker_buy_quote": 8653.32033}, {"ts": 1774824600000, "open": 0.167, "high": 0.169, "low": 0.167, "close": 0.169, "volume": 307682.16, "quote_volume": 51705.17135, "trades": 49, "taker_buy_volume": 307006.64, "taker_buy_quote": 51592.35951}, {"ts": 1774824660000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 27984.77, "quote_volume": 4745.6506, "trades": 56, "taker_buy_volume": 27472.28, "taker_buy_quote": 4659.03979}, {"ts": 1774824720000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774824780000, "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 11834.31, "quote_volume": 1999.99839, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774824840000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 139.98, "quote_volume": 23.74485, "trades": 3, "taker_buy_volume": 88.23, "taker_buy_quote": 14.9991}, {"ts": 1774824900000, "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 13534.14, "quote_volume": 2300.75175, "trades": 51, "taker_buy_volume": 13341.81, "taker_buy_quote": 2268.1077}, {"ts": 1774824960000, "open": 0.171, "high": 0.172, "low": 0.17, "close": 0.172, "volume": 52051.64, "quote_volume": 8901.40027, "trades": 92, "taker_buy_volume": 15260.52, "taker_buy_quote": 2610.1708}, {"ts": 1774825020000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 93.5, "quote_volume": 15.9885, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774825080000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 35062.37, "quote_volume": 5995.53908, "trades": 35, "taker_buy_volume": 714.94, "taker_buy_quote": 122.25474}, {"ts": 1774825140000, "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 51.45, "quote_volume": 8.7465, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774825200000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 302741.23, "quote_volume": 51768.75033, "trades": 79, "taker_buy_volume": 132889.51, "taker_buy_quote": 22724.10621}, {"ts": 1774825260000, "open": 0.171, "high": 0.173, "low": 0.171, "close": 0.172, "volume": 22011.08, "quote_volume": 3783.62127, "trades": 79, "taker_buy_volume": 14564.4, "taker_buy_quote": 2505.72479}, {"ts": 1774825320000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 56955.5, "quote_volume": 9739.3905, "trades": 78, "taker_buy_volume": 35733.41, "taker_buy_quote": 6110.41311}, {"ts": 1774825380000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1846.9, "quote_volume": 315.8199, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774825440000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 7.58, "quote_volume": 1.30376, "trades": 1, "taker_buy_volume": 7.58, "taker_buy_quote": 1.30376}, {"ts": 1774825500000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774825560000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 58579.37, "quote_volume": 10017.1304, "trades": 85, "taker_buy_volume": 16026.76, "taker_buy_quote": 2740.63409}, {"ts": 1774825620000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 39739.45, "quote_volume": 6795.44595, "trades": 21, "taker_buy_volume": 8733.49, "taker_buy_quote": 1493.42679}, {"ts": 1774825680000, "open": 0.17, "high": 0.172, "low": 0.17, "close": 0.171, "volume": 72148.76, "quote_volume": 12337.38993, "trades": 50, "taker_buy_volume": 31428.54, "taker_buy_quote": 5374.29639}, {"ts": 1774825740000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 66932.47, "quote_volume": 11445.45237, "trades": 38, "taker_buy_volume": 66932.47, "taker_buy_quote": 11445.45237}, {"ts": 1774825800000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 290.69, "quote_volume": 49.99868, "trades": 1, "taker_buy_volume": 290.69, "taker_buy_quote": 49.99868}, {"ts": 1774825860000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 289.85, "quote_volume": 49.56435, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774825920000, "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": 1774825980000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 16.04, "quote_volume": 2.74284, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774826040000, "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": 1774826100000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 69.76, "quote_volume": 11.99872, "trades": 1, "taker_buy_volume": 69.76, "taker_buy_quote": 11.99872}, {"ts": 1774826160000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 69.76, "quote_volume": 11.99872, "trades": 1, "taker_buy_volume": 69.76, "taker_buy_quote": 11.99872}, {"ts": 1774826220000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774826280000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 225768.11, "quote_volume": 38606.34681, "trades": 102, "taker_buy_volume": 23601.3, "taker_buy_quote": 4035.8223}, {"ts": 1774826340000, "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": 1774826400000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 67.25, "quote_volume": 11.567, "trades": 1, "taker_buy_volume": 67.25, "taker_buy_quote": 11.567}, {"ts": 1774826460000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774826520000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 154.72, "quote_volume": 26.61184, "trades": 1, "taker_buy_volume": 154.72, "taker_buy_quote": 26.61184}, {"ts": 1774826580000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774826640000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 58.72, "quote_volume": 10.09984, "trades": 1, "taker_buy_volume": 58.72, "taker_buy_quote": 10.09984}, {"ts": 1774826700000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774826760000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 13034.0, "quote_volume": 2241.848, "trades": 16, "taker_buy_volume": 13034.0, "taker_buy_quote": 2241.848}, {"ts": 1774826820000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 2590.9, "quote_volume": 443.0439, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774826880000, "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": 1774826940000, "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": 1774827000000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 2156.08, "quote_volume": 368.68968, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774827060000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 121.91, "quote_volume": 20.96852, "trades": 5, "taker_buy_volume": 121.91, "taker_buy_quote": 20.96852}, {"ts": 1774827120000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 87579.17, "quote_volume": 14976.03807, "trades": 202, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774827180000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 63838.89, "quote_volume": 10916.45019, "trades": 137, "taker_buy_volume": 19297.2, "taker_buy_quote": 3299.8212}, {"ts": 1774827240000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 96451.36, "quote_volume": 16492.7291, "trades": 151, "taker_buy_volume": 40581.78, "taker_buy_quote": 6939.48438}, {"ts": 1774827300000, "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": 1774827360000, "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": 1774827420000, "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": 1774827480000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 72169.81, "quote_volume": 12341.03751, "trades": 45, "taker_buy_volume": 54942.05, "taker_buy_quote": 9395.09055}, {"ts": 1774827540000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 116.61, "quote_volume": 19.94031, "trades": 6, "taker_buy_volume": 116.61, "taker_buy_quote": 19.94031}, {"ts": 1774827600000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 18882.75, "quote_volume": 3230.20804, "trades": 18, "taker_buy_volume": 18412.17, "taker_buy_quote": 3149.73886}, {"ts": 1774827660000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774827720000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774827780000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1055.11, "quote_volume": 180.42381, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774827840000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 7.25, "quote_volume": 1.247, "trades": 1, "taker_buy_volume": 7.25, "taker_buy_quote": 1.247}, {"ts": 1774827900000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1726.29, "quote_volume": 295.19559, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774827960000, "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": 1774828020000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 18.76, "quote_volume": 3.20796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774828080000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 197.66, "quote_volume": 33.79986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774828140000, "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": 1774828200000, "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 48215.61, "quote_volume": 8243.58831, "trades": 58, "taker_buy_volume": 6454.54, "taker_buy_quote": 1103.72634}, {"ts": 1774828260000, "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": 1774828320000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 9377.47, "quote_volume": 1603.54737, "trades": 23, "taker_buy_volume": 9377.47, "taker_buy_quote": 1603.54737}, {"ts": 1774828380000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 310.0, "quote_volume": 53.01, "trades": 5, "taker_buy_volume": 310.0, "taker_buy_quote": 53.01}, {"ts": 1774828440000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 9078.66, "quote_volume": 1552.45086, "trades": 13, "taker_buy_volume": 7588.81, "taker_buy_quote": 1297.68651}, {"ts": 1774828500000, "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": 1774828560000, "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": 1774828620000, "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": 1774828680000, "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": 1774828740000, "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": 1774828800000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 103530.27, "quote_volume": 17807.09922, "trades": 80, "taker_buy_volume": 87407.82, "taker_buy_quote": 15034.14504}, {"ts": 1774828860000, "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 1230.76, "quote_volume": 210.45996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774828920000, "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": 1774828980000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 702.28, "quote_volume": 120.26429, "trades": 5, "taker_buy_volume": 174.41, "taker_buy_quote": 29.99852}, {"ts": 1774829040000, "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": 1774829100000, "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": 1774829160000, "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": 1774829220000, "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 42670.87, "quote_volume": 7339.38371, "trades": 68, "taker_buy_volume": 6128.31, "taker_buy_quote": 1054.06932}, {"ts": 1774829280000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 102365.55, "quote_volume": 17606.8746, "trades": 44, "taker_buy_volume": 20325.06, "taker_buy_quote": 3495.91032}, {"ts": 1774829340000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774829400000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774829460000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774829520000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774829580000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774829640000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 267.79, "quote_volume": 46.05988, "trades": 1, "taker_buy_volume": 267.79, "taker_buy_quote": 46.05988}, {"ts": 1774829700000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774829760000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 57.8, "quote_volume": 9.9416, "trades": 1, "taker_buy_volume": 57.8, "taker_buy_quote": 9.9416}, {"ts": 1774829820000, "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 3732.54, "quote_volume": 641.89455, "trades": 38, "taker_buy_volume": 3630.21, "taker_buy_quote": 624.39612}, {"ts": 1774829880000, "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774829940000, "open": 0.173, "high": 0.175, "low": 0.173, "close": 0.175, "volume": 52321.83, "quote_volume": 9065.63917, "trades": 96, "taker_buy_volume": 50165.42, "taker_buy_quote": 8690.5885}, {"ts": 1774830000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 75017.12, "quote_volume": 13127.996, "trades": 81, "taker_buy_volume": 30750.84, "taker_buy_quote": 5381.397}, {"ts": 1774830060000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 609.9, "quote_volume": 106.7325, "trades": 6, "taker_buy_volume": 609.9, "taker_buy_quote": 106.7325}, {"ts": 1774830120000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 17350.18, "quote_volume": 3036.2815, "trades": 6, "taker_buy_volume": 17350.18, "taker_buy_quote": 3036.2815}, {"ts": 1774830180000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774830240000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 267.26, "quote_volume": 46.7705, "trades": 1, "taker_buy_volume": 267.26, "taker_buy_quote": 46.7705}, {"ts": 1774830300000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 108988.42, "quote_volume": 18963.98508, "trades": 100, "taker_buy_volume": 36583.61, "taker_buy_quote": 6365.54814}, {"ts": 1774830360000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774830420000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774830480000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1051.87, "quote_volume": 183.02538, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774830540000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774830600000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 2068.96, "quote_volume": 359.99904, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774830660000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774830720000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 1011.72, "quote_volume": 176.04615, "trades": 3, "taker_buy_volume": 6.87, "taker_buy_quote": 1.20225}, {"ts": 1774830780000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774830840000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 45159.09, "quote_volume": 7853.50776, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774830900000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 63583.81, "quote_volume": 10999.99913, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774830960000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774831020000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 57.63, "quote_volume": 9.96999, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774831080000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 30745.81, "quote_volume": 5319.02513, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774831140000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 83.36, "quote_volume": 14.42128, "trades": 1, "taker_buy_volume": 83.36, "taker_buy_quote": 14.42128}, {"ts": 1774831200000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 6.31, "quote_volume": 1.09163, "trades": 1, "taker_buy_volume": 6.31, "taker_buy_quote": 1.09163}, {"ts": 1774831260000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774831320000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774831380000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774831440000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774831500000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774831560000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 68205.91, "quote_volume": 11799.62243, "trades": 43, "taker_buy_volume": 30967.09, "taker_buy_quote": 5357.30657}, {"ts": 1774831620000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774831680000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 7.22, "quote_volume": 1.24906, "trades": 1, "taker_buy_volume": 7.22, "taker_buy_quote": 1.24906}, {"ts": 1774831740000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774831800000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774831860000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774831920000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774831980000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774832040000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774832100000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774832160000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 10442.58, "quote_volume": 1806.56634, "trades": 22, "taker_buy_volume": 10442.58, "taker_buy_quote": 1806.56634}, {"ts": 1774832220000, "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 29421.02, "quote_volume": 5089.82228, "trades": 53, "taker_buy_volume": 14671.41, "taker_buy_quote": 2538.15393}, {"ts": 1774832280000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 113291.59, "quote_volume": 19599.61277, "trades": 87, "taker_buy_volume": 88481.44, "taker_buy_quote": 15307.45682}, {"ts": 1774832340000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 28.71, "quote_volume": 4.99554, "trades": 1, "taker_buy_volume": 28.71, "taker_buy_quote": 4.99554}, {"ts": 1774832400000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1697.85, "quote_volume": 295.4259, "trades": 4, "taker_buy_volume": 1697.85, "taker_buy_quote": 295.4259}, {"ts": 1774832460000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 4314.92, "quote_volume": 750.79608, "trades": 25, "taker_buy_volume": 4257.62, "taker_buy_quote": 740.82588}, {"ts": 1774832520000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 17007.32, "quote_volume": 2959.27368, "trades": 32, "taker_buy_volume": 7040.8, "taker_buy_quote": 1225.0992}, {"ts": 1774832580000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 166.89, "quote_volume": 29.20575, "trades": 1, "taker_buy_volume": 166.89, "taker_buy_quote": 29.20575}, {"ts": 1774832640000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774832700000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774832760000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774832820000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 962.55, "quote_volume": 168.44625, "trades": 1, "taker_buy_volume": 962.55, "taker_buy_quote": 168.44625}, {"ts": 1774832880000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 21237.15, "quote_volume": 3700.47285, "trades": 51, "taker_buy_volume": 6431.81, "taker_buy_quote": 1124.34369}, {"ts": 1774832940000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 14849.52, "quote_volume": 2583.92378, "trades": 25, "taker_buy_volume": 1576.77, "taker_buy_quote": 274.46528}, {"ts": 1774833000000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 2037.13, "quote_volume": 354.44646, "trades": 21, "taker_buy_volume": 2022.97, "taker_buy_quote": 351.99678}, {"ts": 1774833060000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 107442.6, "quote_volume": 18694.6415, "trades": 59, "taker_buy_volume": 32309.4, "taker_buy_quote": 5621.8356}, {"ts": 1774833120000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 600.0, "quote_volume": 103.8, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774833180000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 610.54, "quote_volume": 105.62342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774833240000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774833300000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774833360000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1483.32, "quote_volume": 258.09768, "trades": 1, "taker_buy_volume": 1483.32, "taker_buy_quote": 258.09768}, {"ts": 1774833420000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774833480000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774833540000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 930.64, "quote_volume": 161.93136, "trades": 7, "taker_buy_volume": 930.64, "taker_buy_quote": 161.93136}, {"ts": 1774833600000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 190.59, "quote_volume": 33.16266, "trades": 1, "taker_buy_volume": 190.59, "taker_buy_quote": 33.16266}, {"ts": 1774833660000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 35.76, "quote_volume": 6.22224, "trades": 1, "taker_buy_volume": 35.76, "taker_buy_quote": 6.22224}, {"ts": 1774833720000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774833780000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774833840000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774833900000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774833960000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 11.04, "quote_volume": 1.92096, "trades": 1, "taker_buy_volume": 11.04, "taker_buy_quote": 1.92096}, {"ts": 1774834020000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774834080000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 37.53, "quote_volume": 6.49269, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774834140000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 485.47, "quote_volume": 84.01519, "trades": 3, "taker_buy_volume": 28.88, "taker_buy_quote": 5.02512}, {"ts": 1774834200000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774834260000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774834320000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 729.31, "quote_volume": 126.89994, "trades": 4, "taker_buy_volume": 729.31, "taker_buy_quote": 126.89994}, {"ts": 1774834380000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774834440000, "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 35459.24, "quote_volume": 6169.8141, "trades": 116, "taker_buy_volume": 35365.58, "taker_buy_quote": 6153.61092}, {"ts": 1774834500000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774834560000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 19575.99, "quote_volume": 3406.22226, "trades": 24, "taker_buy_volume": 66.63, "taker_buy_quote": 11.59362}, {"ts": 1774834620000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774834680000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774834740000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 4492.07, "quote_volume": 781.62018, "trades": 1, "taker_buy_volume": 4492.07, "taker_buy_quote": 781.62018}, {"ts": 1774834800000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774834860000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774834920000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774834980000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835040000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835100000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835160000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 484.14, "quote_volume": 83.75622, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835220000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 33563.1, "quote_volume": 5851.18964, "trades": 38, "taker_buy_volume": 18291.75, "taker_buy_quote": 3193.97474}, {"ts": 1774835280000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835340000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 173.32, "quote_volume": 30.331, "trades": 1, "taker_buy_volume": 173.32, "taker_buy_quote": 30.331}, {"ts": 1774835400000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 28.55, "quote_volume": 4.99625, "trades": 1, "taker_buy_volume": 28.55, "taker_buy_quote": 4.99625}, {"ts": 1774835460000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 137152.83, "quote_volume": 23864.59242, "trades": 39, "taker_buy_volume": 57.3, "taker_buy_quote": 9.9702}, {"ts": 1774835520000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835580000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 16200.0, "quote_volume": 2802.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835640000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835700000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 9.38, "quote_volume": 1.62274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835760000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 7342.38, "quote_volume": 1277.57412, "trades": 17, "taker_buy_volume": 7333.0, "taker_buy_quote": 1275.942}, {"ts": 1774835820000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835880000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 86.49, "quote_volume": 15.04926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774835940000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 400.0, "quote_volume": 70.0, "trades": 1, "taker_buy_volume": 400.0, "taker_buy_quote": 70.0}, {"ts": 1774836060000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836120000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836180000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836240000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 71560.02, "quote_volume": 12451.44348, "trades": 42, "taker_buy_volume": 497.18, "taker_buy_quote": 86.50932}, {"ts": 1774836300000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836360000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 49783.49, "quote_volume": 8662.32726, "trades": 22, "taker_buy_volume": 47663.62, "taker_buy_quote": 8293.46988}, {"ts": 1774836420000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836480000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 20.6, "quote_volume": 3.5844, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836540000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 2180.23, "quote_volume": 379.36002, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836600000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 33214.04, "quote_volume": 5779.24296, "trades": 23, "taker_buy_volume": 2464.7, "taker_buy_quote": 428.8578}, {"ts": 1774836660000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 8620.5, "quote_volume": 1499.967, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836720000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 127894.91, "quote_volume": 22253.71434, "trades": 79, "taker_buy_volume": 43695.76, "taker_buy_quote": 7603.06224}, {"ts": 1774836780000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836840000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774836900000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 184496.42, "quote_volume": 32286.8735, "trades": 113, "taker_buy_volume": 184496.42, "taker_buy_quote": 32286.8735}, {"ts": 1774836960000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837020000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837080000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1366.07, "quote_volume": 239.06225, "trades": 6, "taker_buy_volume": 1366.07, "taker_buy_quote": 239.06225}, {"ts": 1774837140000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837260000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837380000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 500.0, "quote_volume": 87.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837440000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837500000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837560000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 128863.8, "quote_volume": 22422.3012, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837620000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837680000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837740000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837800000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837860000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 10.82, "quote_volume": 1.88268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837920000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 425.92, "quote_volume": 74.11008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774837980000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774838040000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774838100000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 41683.01, "quote_volume": 7252.84374, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774838160000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 19636.97, "quote_volume": 3416.83278, "trades": 19, "taker_buy_volume": 19636.97, "taker_buy_quote": 3416.83278}, {"ts": 1774838220000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 64317.19, "quote_volume": 11191.19106, "trades": 54, "taker_buy_volume": 39867.54, "taker_buy_quote": 6936.95196}, {"ts": 1774838280000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 145954.3, "quote_volume": 25395.47184, "trades": 141, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774838340000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 75.88, "quote_volume": 13.20312, "trades": 5, "taker_buy_volume": 75.88, "taker_buy_quote": 13.20312}, {"ts": 1774838400000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774838460000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 142436.25, "quote_volume": 24783.9075, "trades": 77, "taker_buy_volume": 52724.73, "taker_buy_quote": 9174.10302}, {"ts": 1774838520000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774838580000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774838640000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 176525.1, "quote_volume": 30891.86034, "trades": 114, "taker_buy_volume": 104430.21, "taker_buy_quote": 18275.28675}, {"ts": 1774838700000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 29864.9, "quote_volume": 5226.95642, "trades": 14, "taker_buy_volume": 29864.9, "taker_buy_quote": 5226.95642}, {"ts": 1774838760000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 218605.35, "quote_volume": 38474.65288, "trades": 232, "taker_buy_volume": 123706.45, "taker_buy_quote": 21772.44648}, {"ts": 1774838820000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 103931.45, "quote_volume": 18291.9352, "trades": 56, "taker_buy_volume": 4856.34, "taker_buy_quote": 854.71584}, {"ts": 1774838880000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 21153.18, "quote_volume": 3722.95968, "trades": 63, "taker_buy_volume": 15207.11, "taker_buy_quote": 2676.45136}, {"ts": 1774838940000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 4033.25, "quote_volume": 709.852, "trades": 34, "taker_buy_volume": 571.67, "taker_buy_quote": 100.61392}, {"ts": 1774839000000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 10932.62, "quote_volume": 1922.17319, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839060000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 114.28, "quote_volume": 19.999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839120000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 471.55, "quote_volume": 82.85091, "trades": 3, "taker_buy_volume": 329.66, "taker_buy_quote": 58.02016}, {"ts": 1774839180000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839240000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 808.06, "quote_volume": 141.4105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839300000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839360000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839420000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839480000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 28.52, "quote_volume": 4.991, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839540000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839600000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 71.19, "quote_volume": 12.52363, "trades": 2, "taker_buy_volume": 65.38, "taker_buy_quote": 11.50688}, {"ts": 1774839660000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839720000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839780000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 733.61, "quote_volume": 129.11536, "trades": 2, "taker_buy_volume": 733.61, "taker_buy_quote": 129.11536}, {"ts": 1774839840000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 706.09, "quote_volume": 123.56575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839900000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774839960000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 165.69, "quote_volume": 28.99575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774840020000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774840080000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 75.05, "quote_volume": 13.2088, "trades": 1, "taker_buy_volume": 75.05, "taker_buy_quote": 13.2088}, {"ts": 1774840140000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774840200000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774840260000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 926.94, "quote_volume": 163.14144, "trades": 6, "taker_buy_volume": 926.94, "taker_buy_quote": 163.14144}, {"ts": 1774840320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2430.75, "quote_volume": 425.38125, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774840380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774840440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 28.84, "quote_volume": 5.047, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774840500000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 596.34, "quote_volume": 104.95584, "trades": 2, "taker_buy_volume": 596.34, "taker_buy_quote": 104.95584}, {"ts": 1774840560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774840620000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774840680000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774840740000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774840800000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2778.6, "quote_volume": 486.255, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774840860000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 406.85, "quote_volume": 71.6056, "trades": 1, "taker_buy_volume": 406.85, "taker_buy_quote": 71.6056}, {"ts": 1774840920000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774840980000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841040000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 852.27, "quote_volume": 149.99952, "trades": 1, "taker_buy_volume": 852.27, "taker_buy_quote": 149.99952}, {"ts": 1774841100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841160000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841220000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 84.17, "quote_volume": 14.72975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841280000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1339.84, "quote_volume": 234.472, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841340000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841400000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 108945.43, "quote_volume": 19174.39568, "trades": 59, "taker_buy_volume": 108945.43, "taker_buy_quote": 19174.39568}, {"ts": 1774841460000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 63852.13, "quote_volume": 11237.97488, "trades": 54, "taker_buy_volume": 33634.68, "taker_buy_quote": 5919.70368}, {"ts": 1774841520000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841580000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841640000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 466.91, "quote_volume": 82.64307, "trades": 1, "taker_buy_volume": 466.91, "taker_buy_quote": 82.64307}, {"ts": 1774841700000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841760000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841820000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774841880000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 157.96, "quote_volume": 27.95892, "trades": 1, "taker_buy_volume": 157.96, "taker_buy_quote": 27.95892}, {"ts": 1774841940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842000000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 66.96, "quote_volume": 11.8416, "trades": 2, "taker_buy_volume": 56.64, "taker_buy_quote": 10.02528}, {"ts": 1774842060000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1697.67, "quote_volume": 298.78992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842120000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842180000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842240000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842300000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842360000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842420000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842480000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 17198.55, "quote_volume": 3044.14335, "trades": 2, "taker_buy_volume": 17198.55, "taker_buy_quote": 3044.14335}, {"ts": 1774842540000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842600000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 75.55, "quote_volume": 13.37235, "trades": 1, "taker_buy_volume": 75.55, "taker_buy_quote": 13.37235}, {"ts": 1774842660000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842720000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842780000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842840000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 52.34, "quote_volume": 9.21184, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842900000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774842960000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774843020000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774843080000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 299.06, "quote_volume": 52.63456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774843140000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774843200000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 68.85, "quote_volume": 12.1176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774843260000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 169446.31, "quote_volume": 29991.99687, "trades": 59, "taker_buy_volume": 167024.77, "taker_buy_quote": 29563.38429}, {"ts": 1774843320000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 90.75, "quote_volume": 16.06275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774843380000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774843440000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 926.02, "quote_volume": 163.90554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774843500000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 348.0, "quote_volume": 61.596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774843560000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774843620000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 2133.59, "quote_volume": 379.73991, "trades": 35, "taker_buy_volume": 2094.48, "taker_buy_quote": 372.81744}, {"ts": 1774843680000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774843740000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774843800000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 551.86, "quote_volume": 97.67922, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774843860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774843920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 817.19, "quote_volume": 144.64263, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774843980000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1133.29, "quote_volume": 201.72562, "trades": 10, "taker_buy_volume": 1133.29, "taker_buy_quote": 201.72562}, {"ts": 1774844040000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 581.84, "quote_volume": 103.56752, "trades": 1, "taker_buy_volume": 581.84, "taker_buy_quote": 103.56752}, {"ts": 1774844100000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 6124.49, "quote_volume": 1090.15922, "trades": 3, "taker_buy_volume": 6124.49, "taker_buy_quote": 1090.15922}, {"ts": 1774844160000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 28.49, "quote_volume": 5.07122, "trades": 2, "taker_buy_volume": 28.49, "taker_buy_quote": 5.07122}, {"ts": 1774844220000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774844280000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774844340000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774844400000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 337.7, "quote_volume": 59.80335, "trades": 2, "taker_buy_volume": 30.45, "taker_buy_quote": 5.4201}, {"ts": 1774844460000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774844520000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 9.38, "quote_volume": 1.66026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774844580000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774844640000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 559.47, "quote_volume": 99.02619, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774844700000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774844760000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774844820000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774844880000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774844940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774845000000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 62.67, "quote_volume": 11.09259, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774845060000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 66193.4, "quote_volume": 11782.4252, "trades": 44, "taker_buy_volume": 66193.4, "taker_buy_quote": 11782.4252}, {"ts": 1774845120000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 23034.78, "quote_volume": 4100.19084, "trades": 33, "taker_buy_volume": 10318.88, "taker_buy_quote": 1836.76064}, {"ts": 1774845180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 20695.2, "quote_volume": 3683.7456, "trades": 12, "taker_buy_volume": 20695.2, "taker_buy_quote": 3683.7456}, {"ts": 1774845240000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774845300000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774845360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774845420000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774845480000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774845540000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 1744.05, "quote_volume": 309.1249, "trades": 5, "taker_buy_volume": 428.05, "taker_buy_quote": 76.1929}, {"ts": 1774845600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 59.52, "quote_volume": 10.59456, "trades": 1, "taker_buy_volume": 59.52, "taker_buy_quote": 10.59456}, {"ts": 1774845660000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 613.07, "quote_volume": 108.51339, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774845720000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774845780000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774845840000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 33.22, "quote_volume": 5.91316, "trades": 1, "taker_buy_volume": 33.22, "taker_buy_quote": 5.91316}, {"ts": 1774845900000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774845960000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774846020000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774846080000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774846140000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774846200000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 491.62, "quote_volume": 87.50836, "trades": 1, "taker_buy_volume": 491.62, "taker_buy_quote": 87.50836}, {"ts": 1774846260000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 17913.08, "quote_volume": 3170.61516, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774846320000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774846380000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 3805.59, "quote_volume": 677.39502, "trades": 15, "taker_buy_volume": 3805.59, "taker_buy_quote": 677.39502}, {"ts": 1774846440000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 51892.07, "quote_volume": 9236.78846, "trades": 68, "taker_buy_volume": 51892.07, "taker_buy_quote": 9236.78846}, {"ts": 1774846500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 579.3, "quote_volume": 103.6947, "trades": 1, "taker_buy_volume": 579.3, "taker_buy_quote": 103.6947}, {"ts": 1774846560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2821.22, "quote_volume": 504.99838, "trades": 2, "taker_buy_volume": 2821.22, "taker_buy_quote": 504.99838}, {"ts": 1774846620000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 5138.34, "quote_volume": 916.5418, "trades": 3, "taker_buy_volume": 1917.28, "taker_buy_quote": 343.19312}, {"ts": 1774846680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 3837.74, "quote_volume": 686.95546, "trades": 1, "taker_buy_volume": 3837.74, "taker_buy_quote": 686.95546}, {"ts": 1774846740000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 31.28, "quote_volume": 5.56784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774846800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 15.95, "quote_volume": 2.85505, "trades": 1, "taker_buy_volume": 15.95, "taker_buy_quote": 2.85505}, {"ts": 1774846860000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 32897.75, "quote_volume": 5888.68355, "trades": 89, "taker_buy_volume": 31701.88, "taker_buy_quote": 5674.63652}, {"ts": 1774846920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774846980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774847040000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 1009.89, "quote_volume": 181.68817, "trades": 30, "taker_buy_volume": 917.86, "taker_buy_quote": 165.2148}, {"ts": 1774847100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 124.86, "quote_volume": 22.34994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774847160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 503.35, "quote_volume": 90.09965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774847220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 262.0, "quote_volume": 46.898, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774847280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 636.04, "quote_volume": 113.85116, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774847340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774847400000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 105.01, "quote_volume": 18.89242, "trades": 2, "taker_buy_volume": 95.63, "taker_buy_quote": 17.2134}, {"ts": 1774847460000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774847520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 22.34, "quote_volume": 3.99886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774847580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774847640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774847700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 265.69, "quote_volume": 47.55851, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774847760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 121418.16, "quote_volume": 21733.85064, "trades": 104, "taker_buy_volume": 23852.1, "taker_buy_quote": 4269.5259}, {"ts": 1774847820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774847880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774847940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 15037.79, "quote_volume": 2691.76441, "trades": 28, "taker_buy_volume": 5510.8, "taker_buy_quote": 986.4332}, {"ts": 1774848000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 6.89, "quote_volume": 1.23331, "trades": 1, "taker_buy_volume": 6.89, "taker_buy_quote": 1.23331}, {"ts": 1774848060000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 3635.59, "quote_volume": 648.2406, "trades": 4, "taker_buy_volume": 1105.58, "taker_buy_quote": 197.89882}, {"ts": 1774848120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848240000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1069.84, "quote_volume": 190.43152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848300000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 51.08, "quote_volume": 9.09224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848420000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 35577.53, "quote_volume": 6368.48898, "trades": 21, "taker_buy_volume": 35577.53, "taker_buy_quote": 6368.48898}, {"ts": 1774848480000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848540000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848600000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 61.2, "quote_volume": 11.016, "trades": 1, "taker_buy_volume": 61.2, "taker_buy_quote": 11.016}, {"ts": 1774848660000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 85.16, "quote_volume": 15.3288, "trades": 1, "taker_buy_volume": 85.16, "taker_buy_quote": 15.3288}, {"ts": 1774848720000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 301.8, "quote_volume": 54.0222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774848960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849020000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 606.66, "quote_volume": 108.6988, "trades": 2, "taker_buy_volume": 106.66, "taker_buy_quote": 19.1988}, {"ts": 1774849080000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849140000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2793.29, "quote_volume": 499.99891, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 27496.38, "quote_volume": 4921.85202, "trades": 76, "taker_buy_volume": 14652.3, "taker_buy_quote": 2622.7617}, {"ts": 1774849380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 29584.14, "quote_volume": 5295.56106, "trades": 26, "taker_buy_volume": 23915.33, "taker_buy_quote": 4280.84407}, {"ts": 1774849440000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 6539.64, "quote_volume": 1171.00068, "trades": 35, "taker_buy_volume": 6539.64, "taker_buy_quote": 1171.00068}, {"ts": 1774849500000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849560000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 121492.05, "quote_volume": 21746.51673, "trades": 19, "taker_buy_volume": 36.95, "taker_buy_quote": 6.61405}, {"ts": 1774849620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 84.75, "quote_volume": 15.17025, "trades": 1, "taker_buy_volume": 84.75, "taker_buy_quote": 15.17025}, {"ts": 1774849680000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1742.65, "quote_volume": 310.1917, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849740000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849800000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 27.98, "quote_volume": 4.98044, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849860000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849920000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774849980000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 17.5, "quote_volume": 3.115, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774850040000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 557.77, "quote_volume": 99.28306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774850100000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1408.68, "quote_volume": 250.74504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774850160000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774850220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 502.83, "quote_volume": 90.00657, "trades": 1, "taker_buy_volume": 502.83, "taker_buy_quote": 90.00657}, {"ts": 1774850280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 888.53, "quote_volume": 159.04687, "trades": 1, "taker_buy_volume": 888.53, "taker_buy_quote": 159.04687}, {"ts": 1774850340000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 581.25, "quote_volume": 103.4625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774850400000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 134351.59, "quote_volume": 24048.86715, "trades": 48, "taker_buy_volume": 134228.42, "taker_buy_quote": 24026.88718}, {"ts": 1774850460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 94201.91, "quote_volume": 16862.14189, "trades": 141, "taker_buy_volume": 69234.01, "taker_buy_quote": 12392.88779}, {"ts": 1774850520000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 4667.89, "quote_volume": 835.75231, "trades": 44, "taker_buy_volume": 4317.51, "taker_buy_quote": 773.03429}, {"ts": 1774850580000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 590.12, "quote_volume": 105.838, "trades": 4, "taker_buy_volume": 206.52, "taker_buy_quote": 37.1736}, {"ts": 1774850640000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 27977.77, "quote_volume": 5035.9986, "trades": 2, "taker_buy_volume": 27977.77, "taker_buy_quote": 5035.9986}, {"ts": 1774850700000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 2823.05, "quote_volume": 505.94402, "trades": 5, "taker_buy_volume": 618.07, "taker_buy_quote": 111.2526}, {"ts": 1774850760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1327.77, "quote_volume": 237.67083, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774850820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774850880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774850940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 84514.4, "quote_volume": 15128.0776, "trades": 67, "taker_buy_volume": 2017.95, "taker_buy_quote": 361.21305}, {"ts": 1774851120000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 75085.49, "quote_volume": 13440.50271, "trades": 76, "taker_buy_volume": 70227.62, "taker_buy_quote": 12570.94398}, {"ts": 1774851180000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 13950.14, "quote_volume": 2497.06837, "trades": 43, "taker_buy_volume": 13943.45, "taker_buy_quote": 2495.87755}, {"ts": 1774851240000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 15350.16, "quote_volume": 2747.21654, "trades": 53, "taker_buy_volume": 14888.06, "taker_buy_quote": 2664.96274}, {"ts": 1774851300000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 74.76, "quote_volume": 13.35058, "trades": 11, "taker_buy_volume": 43.3, "taker_buy_quote": 7.7507}, {"ts": 1774851360000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 3562.03, "quote_volume": 634.24745, "trades": 8, "taker_buy_volume": 206.11, "taker_buy_quote": 36.89369}, {"ts": 1774851420000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 17028.4, "quote_volume": 3031.0552, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851480000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851540000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 6622.78, "quote_volume": 1178.85484, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851600000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 135215.61, "quote_volume": 24154.10403, "trades": 224, "taker_buy_volume": 102749.16, "taker_buy_quote": 18371.57811}, {"ts": 1774851660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 42.3, "quote_volume": 7.5294, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 267.8, "quote_volume": 47.6684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851780000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 106.54, "quote_volume": 18.96412, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851840000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 3969.32, "quote_volume": 706.53896, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851900000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774851960000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1202.05, "quote_volume": 215.16695, "trades": 7, "taker_buy_volume": 1202.05, "taker_buy_quote": 215.16695}, {"ts": 1774852080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 538.79, "quote_volume": 96.44341, "trades": 1, "taker_buy_volume": 538.79, "taker_buy_quote": 96.44341}, {"ts": 1774852140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 200.0, "quote_volume": 35.8, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 35.8}, {"ts": 1774852200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 478.14, "quote_volume": 85.58706, "trades": 1, "taker_buy_volume": 478.14, "taker_buy_quote": 85.58706}, {"ts": 1774852680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 418.84, "quote_volume": 74.97236, "trades": 1, "taker_buy_volume": 418.84, "taker_buy_quote": 74.97236}, {"ts": 1774852800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 287.35, "quote_volume": 51.43565, "trades": 2, "taker_buy_volume": 287.35, "taker_buy_quote": 51.43565}, {"ts": 1774852860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774852920000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 163.93, "quote_volume": 29.2873, "trades": 2, "taker_buy_volume": 107.76, "taker_buy_quote": 19.28904}, {"ts": 1774852980000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 1230.98, "quote_volume": 220.11444, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 179.0}, {"ts": 1774853040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853340000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 17769.86, "quote_volume": 3180.10494, "trades": 5, "taker_buy_volume": 17069.86, "taker_buy_quote": 3055.50494}, {"ts": 1774853400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 17059.29, "quote_volume": 3053.61291, "trades": 40, "taker_buy_volume": 11179.16, "taker_buy_quote": 2001.06964}, {"ts": 1774853460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1752.15, "quote_volume": 313.63485, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 500.0, "quote_volume": 89.5, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 800.0, "quote_volume": 143.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5497.38, "quote_volume": 984.03102, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774853940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854120000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 9.32, "quote_volume": 1.6776, "trades": 1, "taker_buy_volume": 9.32, "taker_buy_quote": 1.6776}, {"ts": 1774854180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 118887.29, "quote_volume": 21280.82491, "trades": 54, "taker_buy_volume": 8104.5, "taker_buy_quote": 1450.7055}, {"ts": 1774854240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 50.27, "quote_volume": 8.99833, "trades": 1, "taker_buy_volume": 50.27, "taker_buy_quote": 8.99833}, {"ts": 1774854300000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 1763.73, "quote_volume": 314.04377, "trades": 2, "taker_buy_volume": 99.83, "taker_buy_quote": 17.86957}, {"ts": 1774854360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 72625.78, "quote_volume": 13000.01462, "trades": 26, "taker_buy_volume": 72625.78, "taker_buy_quote": 13000.01462}, {"ts": 1774854480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854600000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 107.62, "quote_volume": 19.31428, "trades": 2, "taker_buy_volume": 50.3, "taker_buy_quote": 9.054}, {"ts": 1774854660000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854720000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854780000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854840000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774854900000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 59368.78, "quote_volume": 10627.36934, "trades": 32, "taker_buy_volume": 1654.05, "taker_buy_quote": 296.43267}, {"ts": 1774854960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 21854.66, "quote_volume": 3911.98414, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2538.0, "quote_volume": 454.302, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855380000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 40130.22, "quote_volume": 7187.39876, "trades": 29, "taker_buy_volume": 6644.93, "taker_buy_quote": 1193.53185}, {"ts": 1774855440000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855500000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 389.62, "quote_volume": 69.74198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 6492.79, "quote_volume": 1162.20941, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5690.98, "quote_volume": 1018.68542, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 105.15, "quote_volume": 18.82185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 18287.08, "quote_volume": 3273.38732, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 3166.1, "quote_volume": 566.7319, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774855920000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 43354.52, "quote_volume": 7761.00786, "trades": 64, "taker_buy_volume": 15679.3, "taker_buy_quote": 2807.14348}, {"ts": 1774855980000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 162955.49, "quote_volume": 29167.75381, "trades": 144, "taker_buy_volume": 68778.04, "taker_buy_quote": 12311.26916}, {"ts": 1774856040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 33.72, "quote_volume": 6.03588, "trades": 1, "taker_buy_volume": 33.72, "taker_buy_quote": 6.03588}, {"ts": 1774856100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856220000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 181984.55, "quote_volume": 32587.40136, "trades": 80, "taker_buy_volume": 142602.51, "taker_buy_quote": 25538.0162}, {"ts": 1774856280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 474.13, "quote_volume": 84.86927, "trades": 7, "taker_buy_volume": 474.13, "taker_buy_quote": 84.86927}, {"ts": 1774856580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856640000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2761.06, "quote_volume": 491.46868, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856700000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856760000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 21708.13, "quote_volume": 3880.1373, "trades": 22, "taker_buy_volume": 16090.16, "taker_buy_quote": 2880.13864}, {"ts": 1774856820000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 16970.96, "quote_volume": 3038.00184, "trades": 24, "taker_buy_volume": 16370.96, "taker_buy_quote": 2930.60184}, {"ts": 1774856880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774856940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 289.4, "quote_volume": 51.8026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774857000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774857060000, "open": 0.18, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 156175.45, "quote_volume": 28111.75663, "trades": 111, "taker_buy_volume": 115794.5, "taker_buy_quote": 20843.21}, {"ts": 1774857120000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 635.77, "quote_volume": 114.4386, "trades": 1, "taker_buy_volume": 635.77, "taker_buy_quote": 114.4386}, {"ts": 1774857180000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 626.98, "quote_volume": 112.2854, "trades": 2, "taker_buy_volume": 55.98, "taker_buy_quote": 10.0764}, {"ts": 1774857240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774857300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 721.88, "quote_volume": 129.21652, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774857360000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 5066.2, "quote_volume": 911.916, "trades": 4, "taker_buy_volume": 5066.2, "taker_buy_quote": 911.916}, {"ts": 1774857420000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774857480000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774857540000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 66836.05, "quote_volume": 12028.58546, "trades": 48, "taker_buy_volume": 29684.71, "taker_buy_quote": 5343.2478}, {"ts": 1774857600000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 2777.28, "quote_volume": 499.9104, "trades": 3, "taker_buy_volume": 2777.28, "taker_buy_quote": 499.9104}, {"ts": 1774857660000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774857720000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 49.46, "quote_volume": 8.9028, "trades": 1, "taker_buy_volume": 49.46, "taker_buy_quote": 8.9028}, {"ts": 1774857780000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 57980.21, "quote_volume": 10436.4378, "trades": 38, "taker_buy_volume": 38274.59, "taker_buy_quote": 6889.4262}, {"ts": 1774857840000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 19523.76, "quote_volume": 3514.2768, "trades": 14, "taker_buy_volume": 19523.76, "taker_buy_quote": 3514.2768}, {"ts": 1774857900000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 99337.94, "quote_volume": 17881.05682, "trades": 102, "taker_buy_volume": 46582.52, "taker_buy_quote": 8385.08122}, {"ts": 1774857960000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 5604.58, "quote_volume": 1008.69482, "trades": 8, "taker_buy_volume": 5475.0, "taker_buy_quote": 985.5}, {"ts": 1774858020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774858080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774858140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774858200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774858260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 13694.15, "quote_volume": 2451.25285, "trades": 61, "taker_buy_volume": 542.24, "taker_buy_quote": 97.06096}, {"ts": 1774858320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774858380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774858440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5368.65, "quote_volume": 960.98835, "trades": 23, "taker_buy_volume": 5349.66, "taker_buy_quote": 957.58914}, {"ts": 1774858500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 17331.69, "quote_volume": 3102.37251, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774858560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774858620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774858680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774858740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 24.48, "quote_volume": 4.38192, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774858800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774858860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 174.23, "quote_volume": 31.18717, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774858920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5.66, "quote_volume": 1.01314, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774858980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774859040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774859100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 847.0, "quote_volume": 151.613, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774859160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774859220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774859280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 25466.66, "quote_volume": 4558.53214, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774859340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774859400000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 64.31, "quote_volume": 11.5758, "trades": 1, "taker_buy_volume": 64.31, "taker_buy_quote": 11.5758}, {"ts": 1774859460000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774859520000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774859580000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774859640000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774859700000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774859760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 95.53, "quote_volume": 17.09987, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774859820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774859880000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 65854.59, "quote_volume": 11853.8262, "trades": 73, "taker_buy_volume": 59484.99, "taker_buy_quote": 10707.2982}, {"ts": 1774859940000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 69508.17, "quote_volume": 12511.4706, "trades": 34, "taker_buy_volume": 2033.9, "taker_buy_quote": 366.102}, {"ts": 1774860000000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 800.0, "quote_volume": 144.0, "trades": 1, "taker_buy_volume": 800.0, "taker_buy_quote": 144.0}, {"ts": 1774860060000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860120000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860180000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 280.6, "quote_volume": 50.2274, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 595.08, "quote_volume": 106.51932, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 7.0, "quote_volume": 1.253, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 27465.27, "quote_volume": 4916.28333, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 887.64, "quote_volume": 158.88756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 4151.2, "quote_volume": 743.0648, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860720000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774860960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 68352.74, "quote_volume": 12235.14046, "trades": 82, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1014.87, "quote_volume": 181.66173, "trades": 1, "taker_buy_volume": 1014.87, "taker_buy_quote": 181.66173}, {"ts": 1774861200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1033.18, "quote_volume": 184.93922, "trades": 6, "taker_buy_volume": 1033.18, "taker_buy_quote": 184.93922}, {"ts": 1774861260000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 3966.04, "quote_volume": 705.95512, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861320000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2257.86, "quote_volume": 401.89908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861380000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 92.1, "quote_volume": 16.4859, "trades": 1, "taker_buy_volume": 92.1, "taker_buy_quote": 16.4859}, {"ts": 1774861500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861680000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 11235.95, "quote_volume": 1999.9991, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861740000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2225.74, "quote_volume": 396.18172, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861800000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861860000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861920000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774861980000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774862040000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774862100000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774862160000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 28847.2, "quote_volume": 5132.53196, "trades": 70, "taker_buy_volume": 7867.59, "taker_buy_quote": 1400.43102}, {"ts": 1774862220000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 4487.22, "quote_volume": 798.72516, "trades": 20, "taker_buy_volume": 4431.2, "taker_buy_quote": 788.7536}, {"ts": 1774862280000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2067.36, "quote_volume": 367.99008, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774862340000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 2916.94, "quote_volume": 517.8029, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774862400000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 110.99, "quote_volume": 19.64523, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774862460000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774862520000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 11299.43, "quote_volume": 1999.99911, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774862580000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 9029.22, "quote_volume": 1598.17194, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774862640000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774862700000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774862760000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 34.64, "quote_volume": 6.13128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774862820000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 3511.25, "quote_volume": 621.53057, "trades": 4, "taker_buy_volume": 39.32, "taker_buy_quote": 6.99896}, {"ts": 1774862880000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774862940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863000000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 9.55, "quote_volume": 1.6999, "trades": 1, "taker_buy_volume": 9.55, "taker_buy_quote": 1.6999}, {"ts": 1774863060000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 864.44, "quote_volume": 153.87032, "trades": 1, "taker_buy_volume": 864.44, "taker_buy_quote": 153.87032}, {"ts": 1774863120000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863240000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863300000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863420000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863480000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863540000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863780000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863840000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774863900000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 74.16, "quote_volume": 13.20048, "trades": 1, "taker_buy_volume": 74.16, "taker_buy_quote": 13.20048}, {"ts": 1774863960000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864020000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864080000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864140000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 83900.42, "quote_volume": 14849.22093, "trades": 135, "taker_buy_volume": 20156.19, "taker_buy_quote": 3567.64563}, {"ts": 1774864200000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1555.91, "quote_volume": 275.39607, "trades": 13, "taker_buy_volume": 1555.91, "taker_buy_quote": 275.39607}, {"ts": 1774864260000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 36945.22, "quote_volume": 6539.30394, "trades": 14, "taker_buy_volume": 36945.22, "taker_buy_quote": 6539.30394}, {"ts": 1774864320000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 71238.67, "quote_volume": 12609.24459, "trades": 40, "taker_buy_volume": 22478.0, "taker_buy_quote": 3978.606}, {"ts": 1774864380000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 12393.72, "quote_volume": 2193.68844, "trades": 16, "taker_buy_volume": 11254.48, "taker_buy_quote": 1992.04296}, {"ts": 1774864440000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864500000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864560000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 949.33, "quote_volume": 168.03141, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864620000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864680000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 51.33, "quote_volume": 9.08541, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864740000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864800000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 80.01, "quote_volume": 14.16177, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 691.86, "quote_volume": 122.45922, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774864980000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865040000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865100000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865160000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 54.91, "quote_volume": 9.71907, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865220000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865280000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 511.02, "quote_volume": 90.94681, "trades": 6, "taker_buy_volume": 496.27, "taker_buy_quote": 88.33606}, {"ts": 1774865340000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 253.43, "quote_volume": 44.85711, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865400000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865460000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865520000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865580000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865640000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 11913.23, "quote_volume": 2108.64171, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865700000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865760000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774865820000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 20.73, "quote_volume": 3.68994, "trades": 1, "taker_buy_volume": 20.73, "taker_buy_quote": 3.68994}, {"ts": 1774865880000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1894.79, "quote_volume": 337.27262, "trades": 2, "taker_buy_volume": 1894.79, "taker_buy_quote": 337.27262}, {"ts": 1774865940000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774866000000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 3182.42, "quote_volume": 563.28834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774866060000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 11235.95, "quote_volume": 1999.9991, "trades": 4, "taker_buy_volume": 11235.95, "taker_buy_quote": 1999.9991}, {"ts": 1774866120000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774866180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774866240000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774866300000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 22.47, "quote_volume": 3.99966, "trades": 1, "taker_buy_volume": 22.47, "taker_buy_quote": 3.99966}, {"ts": 1774866360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 195.12, "quote_volume": 34.73136, "trades": 1, "taker_buy_volume": 195.12, "taker_buy_quote": 34.73136}, {"ts": 1774866420000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774866480000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 34.2, "quote_volume": 6.0534, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774866540000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 143.32, "quote_volume": 25.36764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774866600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 64.92, "quote_volume": 11.55576, "trades": 1, "taker_buy_volume": 64.92, "taker_buy_quote": 11.55576}, {"ts": 1774866660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 16.76, "quote_volume": 2.98328, "trades": 1, "taker_buy_volume": 16.76, "taker_buy_quote": 2.98328}, {"ts": 1774866720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2918.84, "quote_volume": 519.55352, "trades": 3, "taker_buy_volume": 2918.84, "taker_buy_quote": 519.55352}, {"ts": 1774866780000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774866840000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774866900000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774866960000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1110.15, "quote_volume": 197.6067, "trades": 1, "taker_buy_volume": 1110.15, "taker_buy_quote": 197.6067}, {"ts": 1774867020000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774867080000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 108638.03, "quote_volume": 19228.93131, "trades": 68, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774867140000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 17759.79, "quote_volume": 3143.66344, "trades": 28, "taker_buy_volume": 17693.74, "taker_buy_quote": 3131.97259}, {"ts": 1774867200000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774867260000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774867320000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774867380000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774867440000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 200.0, "quote_volume": 35.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774867500000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774867560000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774867620000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774867680000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1595.55, "quote_volume": 282.41235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774867740000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774867800000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 160879.08, "quote_volume": 28631.20392, "trades": 137, "taker_buy_volume": 116093.39, "taker_buy_quote": 20664.62342}, {"ts": 1774867860000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 482.84, "quote_volume": 85.94552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774867920000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774867980000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 228.68, "quote_volume": 40.70504, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774868040000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774868100000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774868160000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774868220000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774868280000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774868340000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774868400000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 67.47, "quote_volume": 12.00966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774868460000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 58765.02, "quote_volume": 10460.17356, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774868520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 28310.19, "quote_volume": 5067.52401, "trades": 6, "taker_buy_volume": 28310.19, "taker_buy_quote": 5067.52401}, {"ts": 1774868580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 55.71, "quote_volume": 9.97209, "trades": 1, "taker_buy_volume": 55.71, "taker_buy_quote": 9.97209}, {"ts": 1774868640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774868700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774868760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774868820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774868880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1149.01, "quote_volume": 205.67279, "trades": 1, "taker_buy_volume": 1149.01, "taker_buy_quote": 205.67279}, {"ts": 1774868940000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 397.83, "quote_volume": 70.81374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869000000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869060000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 559.35, "quote_volume": 99.5643, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869120000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 280.89, "quote_volume": 49.99842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869240000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 33.4, "quote_volume": 5.9452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2417.75, "quote_volume": 432.77725, "trades": 2, "taker_buy_volume": 2417.75, "taker_buy_quote": 432.77725}, {"ts": 1774869360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 660.37, "quote_volume": 117.54586, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869420000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 10385.07, "quote_volume": 1848.54246, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869480000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869540000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869780000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869840000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869900000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774869960000, "open": 0.179, "high": 0.181, "low": 0.179, "close": 0.179, "volume": 517031.81, "quote_volume": 92750.72987, "trades": 249, "taker_buy_volume": 173611.04, "taker_buy_quote": 31198.44727}, {"ts": 1774870020000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 248389.73, "quote_volume": 44462.68415, "trades": 150, "taker_buy_volume": 148001.66, "taker_buy_quote": 26493.21962}, {"ts": 1774870080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1010.47, "quote_volume": 180.87413, "trades": 1, "taker_buy_volume": 1010.47, "taker_buy_quote": 180.87413}, {"ts": 1774870140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774870200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774870260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774870320000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 135725.18, "quote_volume": 24279.63213, "trades": 144, "taker_buy_volume": 71614.14, "taker_buy_quote": 12818.93106}, {"ts": 1774870380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 85566.47, "quote_volume": 15316.39813, "trades": 128, "taker_buy_volume": 76481.5, "taker_buy_quote": 13690.1885}, {"ts": 1774870440000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 500.41, "quote_volume": 89.31403, "trades": 9, "taker_buy_volume": 241.05, "taker_buy_quote": 43.14795}, {"ts": 1774870500000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 16316.51, "quote_volume": 2920.06454, "trades": 52, "taker_buy_volume": 15725.76, "taker_buy_quote": 2814.91104}, {"ts": 1774870560000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 34300.44, "quote_volume": 6139.83623, "trades": 50, "taker_buy_volume": 34243.03, "taker_buy_quote": 6129.55984}, {"ts": 1774870620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 17378.78, "quote_volume": 3110.80162, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774870680000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 85.43, "quote_volume": 15.20654, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774870740000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774870800000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1545.5, "quote_volume": 275.099, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774870860000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774870920000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774870980000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 811.81, "quote_volume": 144.50218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774871040000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774871100000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774871160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 94.26, "quote_volume": 16.87254, "trades": 2, "taker_buy_volume": 94.26, "taker_buy_quote": 16.87254}, {"ts": 1774871220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774871280000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 16.85, "quote_volume": 2.9993, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774871340000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774871400000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774871460000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 118589.11, "quote_volume": 21225.15182, "trades": 98, "taker_buy_volume": 56531.95, "taker_buy_quote": 10119.21905}, {"ts": 1774871520000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 4467.38, "quote_volume": 795.35564, "trades": 4, "taker_buy_volume": 162.0, "taker_buy_quote": 28.998}, {"ts": 1774871580000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2710.45, "quote_volume": 482.4601, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774871640000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2887.26, "quote_volume": 513.93228, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774871700000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1603.76, "quote_volume": 285.46928, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774871760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 228.37, "quote_volume": 40.87823, "trades": 3, "taker_buy_volume": 228.37, "taker_buy_quote": 40.87823}, {"ts": 1774871820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774871880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774871940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774872000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774872060000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 8026.3, "quote_volume": 1428.71493, "trades": 6, "taker_buy_volume": 33.53, "taker_buy_quote": 6.00187}, {"ts": 1774872120000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774872180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 7.01, "quote_volume": 1.25479, "trades": 1, "taker_buy_volume": 7.01, "taker_buy_quote": 1.25479}, {"ts": 1774872240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774872300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774872360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 17563.05, "quote_volume": 3143.78595, "trades": 58, "taker_buy_volume": 17563.05, "taker_buy_quote": 3143.78595}, {"ts": 1774872420000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 71707.08, "quote_volume": 12837.15902, "trades": 84, "taker_buy_volume": 71707.08, "taker_buy_quote": 12837.15902}, {"ts": 1774872480000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774872540000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1714.44, "quote_volume": 308.5992, "trades": 2, "taker_buy_volume": 1714.44, "taker_buy_quote": 308.5992}, {"ts": 1774872600000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 65.59, "quote_volume": 11.8062, "trades": 1, "taker_buy_volume": 65.59, "taker_buy_quote": 11.8062}, {"ts": 1774872660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 111.73, "quote_volume": 19.99967, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774872720000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 57445.56, "quote_volume": 10282.75524, "trades": 23, "taker_buy_volume": 1596.97, "taker_buy_quote": 285.85763}, {"ts": 1774872780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 307.13, "quote_volume": 54.97627, "trades": 2, "taker_buy_volume": 307.13, "taker_buy_quote": 54.97627}, {"ts": 1774872840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 279.32, "quote_volume": 49.99828, "trades": 2, "taker_buy_volume": 279.32, "taker_buy_quote": 49.99828}, {"ts": 1774872900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774872960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 776.55, "quote_volume": 139.00245, "trades": 1, "taker_buy_volume": 776.55, "taker_buy_quote": 139.00245}, {"ts": 1774873080000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 886.0, "quote_volume": 157.895, "trades": 3, "taker_buy_volume": 187.0, "taker_buy_quote": 33.473}, {"ts": 1774873140000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 193.79, "quote_volume": 34.49462, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 187.0, "quote_volume": 33.473, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 33.473}, {"ts": 1774873260000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 34.64, "quote_volume": 6.16592, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873320000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873380000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 8246.98, "quote_volume": 1467.96244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873440000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 580.81, "quote_volume": 103.38418, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873500000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 175.01, "quote_volume": 31.15178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873560000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 56.23, "quote_volume": 10.00894, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2286.4, "quote_volume": 409.2656, "trades": 1, "taker_buy_volume": 2286.4, "taker_buy_quote": 409.2656}, {"ts": 1774873680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873740000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1505.51, "quote_volume": 267.98078, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873800000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774873860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 184.57, "quote_volume": 33.03803, "trades": 1, "taker_buy_volume": 184.57, "taker_buy_quote": 33.03803}, {"ts": 1774873920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 6.89, "quote_volume": 1.23331, "trades": 1, "taker_buy_volume": 6.89, "taker_buy_quote": 1.23331}, {"ts": 1774873980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774874040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774874100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774874160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774874220000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 1049.3, "quote_volume": 186.85919, "trades": 5, "taker_buy_volume": 83.79, "taker_buy_quote": 14.99841}, {"ts": 1774874280000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774874340000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774874400000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774874460000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 630.08, "quote_volume": 112.45408, "trades": 4, "taker_buy_volume": 299.84, "taker_buy_quote": 53.67136}, {"ts": 1774874520000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774874580000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774874640000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774874700000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 339.87, "quote_volume": 60.49686, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774874760000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 1246.83, "quote_volume": 222.53574, "trades": 3, "taker_buy_volume": 600.0, "taker_buy_quote": 107.4}, {"ts": 1774874820000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 5.67, "quote_volume": 1.00926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774874880000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774874940000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 216.18, "quote_volume": 38.50504, "trades": 2, "taker_buy_volume": 25.0, "taker_buy_quote": 4.475}, {"ts": 1774875000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2232.14, "quote_volume": 399.55306, "trades": 1, "taker_buy_volume": 2232.14, "taker_buy_quote": 399.55306}, {"ts": 1774875060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875120000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 30698.16, "quote_volume": 5494.94805, "trades": 15, "taker_buy_volume": 30675.57, "taker_buy_quote": 5490.92703}, {"ts": 1774875180000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 166.66, "quote_volume": 29.9988, "trades": 1, "taker_buy_volume": 166.66, "taker_buy_quote": 29.9988}, {"ts": 1774875240000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1162.79, "quote_volume": 208.13941, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 38980.56, "quote_volume": 6977.52024, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 147.49, "quote_volume": 26.40071, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 598.28, "quote_volume": 107.09212, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 896.21, "quote_volume": 160.42159, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875720000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 90215.97, "quote_volume": 16148.65863, "trades": 44, "taker_buy_volume": 4867.48, "taker_buy_quote": 871.27892}, {"ts": 1774875780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774875960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 111.73, "quote_volume": 19.99967, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876200000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 29.67, "quote_volume": 5.3406, "trades": 1, "taker_buy_volume": 29.67, "taker_buy_quote": 5.3406}, {"ts": 1774876260000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 139.27, "quote_volume": 24.92933, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 3439.52, "quote_volume": 615.67408, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 3418.03, "quote_volume": 611.82737, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774876800000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 48.36, "quote_volume": 8.7048, "trades": 2, "taker_buy_volume": 48.36, "taker_buy_quote": 8.7048}, {"ts": 1774876860000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 506.88, "quote_volume": 90.76375, "trades": 4, "taker_buy_volume": 32.23, "taker_buy_quote": 5.8014}, {"ts": 1774876920000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 148.99, "quote_volume": 26.68668, "trades": 4, "taker_buy_volume": 17.47, "taker_buy_quote": 3.1446}, {"ts": 1774876980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 66.91, "quote_volume": 11.97689, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774877040000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 1778.94, "quote_volume": 320.14465, "trades": 2, "taker_buy_volume": 1714.39, "taker_buy_quote": 308.5902}, {"ts": 1774877100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 8064.67, "quote_volume": 1443.57593, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774877160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774877220000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 222.22, "quote_volume": 39.9996, "trades": 1, "taker_buy_volume": 222.22, "taker_buy_quote": 39.9996}, {"ts": 1774877280000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774877340000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 3015.86, "quote_volume": 542.8548, "trades": 3, "taker_buy_volume": 3015.86, "taker_buy_quote": 542.8548}, {"ts": 1774877400000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 13423.48, "quote_volume": 2402.81197, "trades": 22, "taker_buy_volume": 9.05, "taker_buy_quote": 1.629}, {"ts": 1774877460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774877520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774877580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774877640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774877700000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 37228.48, "quote_volume": 6685.20043, "trades": 16, "taker_buy_volume": 21302.51, "taker_buy_quote": 3834.4518}, {"ts": 1774877760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 103.58, "quote_volume": 18.54082, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774877820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774877880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774877940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 691.86, "quote_volume": 123.84294, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774878000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 14912.38, "quote_volume": 2669.31602, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774878060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 99049.0, "quote_volume": 17729.771, "trades": 61, "taker_buy_volume": 46055.7, "taker_buy_quote": 8243.9703}, {"ts": 1774878120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774878180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 77335.69, "quote_volume": 13843.08851, "trades": 51, "taker_buy_volume": 38841.59, "taker_buy_quote": 6952.64461}, {"ts": 1774878240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774878300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 82274.14, "quote_volume": 14727.07106, "trades": 119, "taker_buy_volume": 38255.96, "taker_buy_quote": 6847.81684}, {"ts": 1774878360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 27880.0, "quote_volume": 4990.52, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774878420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 52910.05, "quote_volume": 9470.89895, "trades": 128, "taker_buy_volume": 14623.99, "taker_buy_quote": 2617.69421}, {"ts": 1774878480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 77.79, "quote_volume": 13.92441, "trades": 5, "taker_buy_volume": 77.79, "taker_buy_quote": 13.92441}, {"ts": 1774878540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774878600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774878660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774878720000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774878780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 35433.94, "quote_volume": 6342.67526, "trades": 38, "taker_buy_volume": 35381.65, "taker_buy_quote": 6333.31535}, {"ts": 1774878840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 36429.86, "quote_volume": 6520.94494, "trades": 57, "taker_buy_volume": 63.68, "taker_buy_quote": 11.39872}, {"ts": 1774878900000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 279.3, "quote_volume": 49.7154, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774878960000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774879020000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774879080000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1073.26, "quote_volume": 191.04028, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774879140000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774879200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5084.47, "quote_volume": 910.12013, "trades": 2, "taker_buy_volume": 5084.47, "taker_buy_quote": 910.12013}, {"ts": 1774879260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 144996.36, "quote_volume": 25954.34844, "trades": 65, "taker_buy_volume": 142946.19, "taker_buy_quote": 25587.36801}, {"ts": 1774879320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 3712.44, "quote_volume": 664.52676, "trades": 13, "taker_buy_volume": 1938.78, "taker_buy_quote": 347.04162}, {"ts": 1774879380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1132.69, "quote_volume": 202.75151, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774879440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 31.25, "quote_volume": 5.59375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774879500000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 90868.09, "quote_volume": 16265.45477, "trades": 82, "taker_buy_volume": 30688.91, "taker_buy_quote": 5493.38155}, {"ts": 1774879560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2081.98, "quote_volume": 372.67442, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774879620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774879680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774879740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774879800000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 12999.54, "quote_volume": 2339.9172, "trades": 7, "taker_buy_volume": 12999.54, "taker_buy_quote": 2339.9172}, {"ts": 1774879860000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774879920000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1000.0, "quote_volume": 180.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 180.0}, {"ts": 1774879980000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 1160.63, "quote_volume": 207.77499, "trades": 6, "taker_buy_volume": 22.22, "taker_buy_quote": 3.9996}, {"ts": 1774880040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774880100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 42421.89, "quote_volume": 7593.51831, "trades": 50, "taker_buy_volume": 2410.8, "taker_buy_quote": 431.5332}, {"ts": 1774880160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 20550.57, "quote_volume": 3678.55203, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774880220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 42159.69, "quote_volume": 7546.58451, "trades": 37, "taker_buy_volume": 12354.88, "taker_buy_quote": 2211.52352}, {"ts": 1774880280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1824.0, "quote_volume": 326.496, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774880340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 37986.14, "quote_volume": 6799.51906, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774880400000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 105301.37, "quote_volume": 18852.19062, "trades": 105, "taker_buy_volume": 43320.02, "taker_buy_quote": 7757.52897}, {"ts": 1774880460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 88130.11, "quote_volume": 15775.28969, "trades": 187, "taker_buy_volume": 80.36, "taker_buy_quote": 14.38444}, {"ts": 1774880520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 155725.48, "quote_volume": 27874.86092, "trades": 130, "taker_buy_volume": 57364.77, "taker_buy_quote": 10268.29383}, {"ts": 1774880580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 51.89, "quote_volume": 9.28831, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774880640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774880700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774880760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774880820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2223.76, "quote_volume": 398.05304, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774880880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 584.9, "quote_volume": 104.6971, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774880940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 50460.15, "quote_volume": 9032.36685, "trades": 60, "taker_buy_volume": 5758.72, "taker_buy_quote": 1030.81088}, {"ts": 1774881000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774881060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774881120000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 6532.18, "quote_volume": 1162.72804, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774881180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 550.76, "quote_volume": 98.03528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774881240000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774881300000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 62002.95, "quote_volume": 11036.12479, "trades": 55, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774881360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 19.44, "quote_volume": 3.46032, "trades": 1, "taker_buy_volume": 19.44, "taker_buy_quote": 3.46032}, {"ts": 1774881420000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 3000.0, "quote_volume": 531.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774881480000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 69861.59, "quote_volume": 12435.36302, "trades": 52, "taker_buy_volume": 60587.11, "taker_buy_quote": 10784.50558}, {"ts": 1774881540000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 8826.08, "quote_volume": 1571.04224, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774881600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 5107.16, "quote_volume": 909.07448, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774881660000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 159700.1, "quote_volume": 28422.57276, "trades": 223, "taker_buy_volume": 67130.36, "taker_buy_quote": 11949.20408}, {"ts": 1774881720000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774881780000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774881840000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774881900000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774881960000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774882020000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 20191.19, "quote_volume": 3594.03182, "trades": 36, "taker_buy_volume": 20191.19, "taker_buy_quote": 3594.03182}, {"ts": 1774882080000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 12654.61, "quote_volume": 2252.52058, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774882140000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774882200000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2574.19, "quote_volume": 458.20582, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774882260000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774882320000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 942.29, "quote_volume": 167.72762, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774882380000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 123017.12, "quote_volume": 22014.13522, "trades": 137, "taker_buy_volume": 111680.77, "taker_buy_quote": 19990.85783}, {"ts": 1774882440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2775.23, "quote_volume": 496.76617, "trades": 12, "taker_buy_volume": 2275.23, "taker_buy_quote": 407.26617}, {"ts": 1774882500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 31843.39, "quote_volume": 5699.96681, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774882560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5164.29, "quote_volume": 924.40791, "trades": 13, "taker_buy_volume": 5164.29, "taker_buy_quote": 924.40791}, {"ts": 1774882620000, "open": 0.179, "high": 0.181, "low": 0.179, "close": 0.179, "volume": 49605.15, "quote_volume": 8932.48318, "trades": 79, "taker_buy_volume": 47702.09, "taker_buy_quote": 8591.5388}, {"ts": 1774882680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774882740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 175.58, "quote_volume": 31.42882, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774882800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 97.02, "quote_volume": 17.36658, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774882860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774882920000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 87438.37, "quote_volume": 15657.44699, "trades": 115, "taker_buy_volume": 9446.36, "taker_buy_quote": 1696.8772}, {"ts": 1774882980000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 7037.59, "quote_volume": 1259.71895, "trades": 18, "taker_buy_volume": 169.68, "taker_buy_quote": 30.37272}, {"ts": 1774883040000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 11245.67, "quote_volume": 2012.90244, "trades": 3, "taker_buy_volume": 11173.18, "taker_buy_quote": 1999.99922}, {"ts": 1774883100000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 112994.81, "quote_volume": 20226.12521, "trades": 89, "taker_buy_volume": 77988.85, "taker_buy_quote": 13960.05837}, {"ts": 1774883160000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 961.79, "quote_volume": 171.26041, "trades": 2, "taker_buy_volume": 61.79, "taker_buy_quote": 11.06041}, {"ts": 1774883220000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 82993.11, "quote_volume": 14772.77358, "trades": 123, "taker_buy_volume": 7416.96, "taker_buy_quote": 1320.21888}, {"ts": 1774883280000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 5841.8, "quote_volume": 1039.8404, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774883340000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 14204.69, "quote_volume": 2528.43482, "trades": 24, "taker_buy_volume": 10183.6, "taker_buy_quote": 1812.6808}, {"ts": 1774883400000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774883460000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774883520000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 11689.6, "quote_volume": 2080.7488, "trades": 21, "taker_buy_volume": 11689.6, "taker_buy_quote": 2080.7488}, {"ts": 1774883580000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1183.79, "quote_volume": 210.71462, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774883640000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774883700000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 8448.26, "quote_volume": 1503.79028, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774883760000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1039.32, "quote_volume": 184.99896, "trades": 7, "taker_buy_volume": 1039.32, "taker_buy_quote": 184.99896}, {"ts": 1774883820000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 59354.48, "quote_volume": 10565.09744, "trades": 29, "taker_buy_volume": 59354.48, "taker_buy_quote": 10565.09744}, {"ts": 1774883880000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774883940000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884000000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884060000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884120000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884240000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 15994.06, "quote_volume": 2846.95025, "trades": 14, "taker_buy_volume": 7.57, "taker_buy_quote": 1.35503}, {"ts": 1774884300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1000.0, "quote_volume": 179.0, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 179.0}, {"ts": 1774884360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 4245.48, "quote_volume": 759.94092, "trades": 7, "taker_buy_volume": 4245.48, "taker_buy_quote": 759.94092}, {"ts": 1774884480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884720000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 5712.07, "quote_volume": 1022.77081, "trades": 51, "taker_buy_volume": 5712.07, "taker_buy_quote": 1022.77081}, {"ts": 1774884780000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884840000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774884900000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 452.38, "quote_volume": 81.31402, "trades": 4, "taker_buy_volume": 338.0, "taker_buy_quote": 60.84}, {"ts": 1774884960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885080000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 240.37, "quote_volume": 43.04239, "trades": 2, "taker_buy_volume": 16.16, "taker_buy_quote": 2.9088}, {"ts": 1774885140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 9.32, "quote_volume": 1.66828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 7.23, "quote_volume": 1.29417, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 304.37, "quote_volume": 54.48223, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 6710.4, "quote_volume": 1201.1616, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774885980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774886040000, "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.178, "volume": 98121.46, "quote_volume": 17563.77327, "trades": 57, "taker_buy_volume": 250.0, "taker_buy_quote": 45.0}, {"ts": 1774886100000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 970.41, "quote_volume": 172.73298, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774886160000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774886220000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774886280000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 278.55, "quote_volume": 49.5819, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774886340000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 299.81, "quote_volume": 53.5628, "trades": 4, "taker_buy_volume": 196.62, "taker_buy_quote": 35.19498}, {"ts": 1774886400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774886460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774886520000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 109.35, "quote_volume": 19.55514, "trades": 2, "taker_buy_volume": 90.84, "taker_buy_quote": 16.26036}, {"ts": 1774886580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1991.33, "quote_volume": 356.44807, "trades": 4, "taker_buy_volume": 1991.33, "taker_buy_quote": 356.44807}, {"ts": 1774886640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774886700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774886760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774886820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774886880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774886940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774887000000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 159.07, "quote_volume": 28.31446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774887060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 611.73, "quote_volume": 109.49967, "trades": 3, "taker_buy_volume": 611.73, "taker_buy_quote": 109.49967}, {"ts": 1774887120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774887180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 36141.53, "quote_volume": 6469.33387, "trades": 15, "taker_buy_volume": 36141.53, "taker_buy_quote": 6469.33387}, {"ts": 1774887240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774887300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 600.0, "quote_volume": 107.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774887360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774887420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774887480000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 54326.15, "quote_volume": 9724.84452, "trades": 42, "taker_buy_volume": 32783.21, "taker_buy_quote": 5868.65826}, {"ts": 1774887540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774887600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774887660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774887720000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774887780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 13836.13, "quote_volume": 2476.66727, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774887840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774887900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 72807.36, "quote_volume": 13032.51744, "trades": 24, "taker_buy_volume": 72807.36, "taker_buy_quote": 13032.51744}, {"ts": 1774887960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 11131.42, "quote_volume": 1992.52418, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774888020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 108.1, "quote_volume": 19.3499, "trades": 1, "taker_buy_volume": 108.1, "taker_buy_quote": 19.3499}, {"ts": 1774888080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 8.35, "quote_volume": 1.49465, "trades": 1, "taker_buy_volume": 8.35, "taker_buy_quote": 1.49465}, {"ts": 1774888140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774888200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774888260000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 384.09, "quote_volume": 68.36802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774888320000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774888380000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 8276.17, "quote_volume": 1473.15826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774888440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 6.11, "quote_volume": 1.09369, "trades": 1, "taker_buy_volume": 6.11, "taker_buy_quote": 1.09369}, {"ts": 1774888500000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 221.89, "quote_volume": 39.49642, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774888560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 81.22, "quote_volume": 14.53838, "trades": 1, "taker_buy_volume": 81.22, "taker_buy_quote": 14.53838}, {"ts": 1774888620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774888680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774888740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774888800000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2586.81, "quote_volume": 460.45218, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774888860000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774888920000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774888980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 63.12, "quote_volume": 11.29848, "trades": 1, "taker_buy_volume": 63.12, "taker_buy_quote": 11.29848}, {"ts": 1774889040000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 88.39, "quote_volume": 15.73342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889100000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 12.83, "quote_volume": 2.29657, "trades": 1, "taker_buy_volume": 12.83, "taker_buy_quote": 2.29657}, {"ts": 1774889220000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 56.74, "quote_volume": 10.09972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889280000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889340000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889400000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889460000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 156.65, "quote_volume": 27.8837, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889520000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889580000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889640000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 25.99, "quote_volume": 4.62622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889700000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 480.05, "quote_volume": 85.4489, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889760000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889820000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889880000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774889940000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774890000000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 70.35, "quote_volume": 12.5223, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774890060000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774890120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 3067.23, "quote_volume": 549.03417, "trades": 11, "taker_buy_volume": 3067.23, "taker_buy_quote": 549.03417}, {"ts": 1774890180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774890240000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 56.01, "quote_volume": 9.96978, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774890300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 678.4, "quote_volume": 121.4336, "trades": 2, "taker_buy_volume": 678.4, "taker_buy_quote": 121.4336}, {"ts": 1774890360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 394.07, "quote_volume": 70.53853, "trades": 2, "taker_buy_volume": 394.07, "taker_buy_quote": 70.53853}, {"ts": 1774890420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774890480000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 931.52, "quote_volume": 166.49562, "trades": 2, "taker_buy_volume": 685.06, "taker_buy_quote": 122.62574}, {"ts": 1774890540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 111.73, "quote_volume": 19.99967, "trades": 1, "taker_buy_volume": 111.73, "taker_buy_quote": 19.99967}, {"ts": 1774890600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 257.97, "quote_volume": 46.17663, "trades": 1, "taker_buy_volume": 257.97, "taker_buy_quote": 46.17663}, {"ts": 1774890660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774890720000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774890780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774890840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774890900000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 2699.9, "quote_volume": 481.82756, "trades": 4, "taker_buy_volume": 1245.36, "taker_buy_quote": 222.91944}, {"ts": 1774890960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774891020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774891080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774891140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774891200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774891260000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 62622.68, "quote_volume": 11153.95999, "trades": 101, "taker_buy_volume": 11893.64, "taker_buy_quote": 2124.19087}, {"ts": 1774891320000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 10376.18, "quote_volume": 1846.96004, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774891380000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 15304.36, "quote_volume": 2723.68673, "trades": 37, "taker_buy_volume": 5486.9, "taker_buy_quote": 976.6682}, {"ts": 1774891440000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774891500000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1470.75, "quote_volume": 260.32275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774891560000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 7999.08, "quote_volume": 1415.83716, "trades": 41, "taker_buy_volume": 239.44, "taker_buy_quote": 42.38088}, {"ts": 1774891620000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 155.63, "quote_volume": 27.39088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774891680000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774891740000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 42524.82, "quote_volume": 7526.88376, "trades": 21, "taker_buy_volume": 42515.44, "taker_buy_quote": 7525.23288}, {"ts": 1774891800000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 49202.12, "quote_volume": 8708.77524, "trades": 28, "taker_buy_volume": 49202.12, "taker_buy_quote": 8708.77524}, {"ts": 1774891860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 8173.93, "quote_volume": 1446.78561, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774891920000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1151.92, "quote_volume": 202.73792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774891980000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1427.37, "quote_volume": 251.21712, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774892040000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 283.77, "quote_volume": 49.94352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774892100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774892160000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774892220000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 132.1, "quote_volume": 23.27784, "trades": 3, "taker_buy_volume": 28.24, "taker_buy_quote": 4.99848}, {"ts": 1774892280000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 171.46, "quote_volume": 30.17696, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774892340000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774892400000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774892460000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774892520000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 1195.28, "quote_volume": 211.36928, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 177.0}, {"ts": 1774892580000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774892640000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 96276.73, "quote_volume": 17094.22562, "trades": 37, "taker_buy_volume": 96276.73, "taker_buy_quote": 17094.22562}, {"ts": 1774892700000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774892760000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774892820000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 454.23, "quote_volume": 80.6796, "trades": 6, "taker_buy_volume": 280.89, "taker_buy_quote": 49.99842}, {"ts": 1774892880000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774892940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893000000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893060000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893120000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893180000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 5531.38, "quote_volume": 984.05426, "trades": 3, "taker_buy_volume": 5000.0, "taker_buy_quote": 890.0}, {"ts": 1774893240000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 49708.0, "quote_volume": 8848.024, "trades": 88, "taker_buy_volume": 49708.0, "taker_buy_quote": 8848.024}, {"ts": 1774893300000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893420000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893480000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893540000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 24256.0, "quote_volume": 4293.312, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893600000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893660000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893720000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893780000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893840000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774893900000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 28.08, "quote_volume": 4.99824, "trades": 1, "taker_buy_volume": 28.08, "taker_buy_quote": 4.99824}, {"ts": 1774893960000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 56.17, "quote_volume": 9.99826, "trades": 1, "taker_buy_volume": 56.17, "taker_buy_quote": 9.99826}, {"ts": 1774894020000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 57012.02, "quote_volume": 10091.12754, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774894080000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 455.71, "quote_volume": 80.20496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774894140000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774894200000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774894260000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774894320000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774894380000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774894440000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 12740.33, "quote_volume": 2254.74989, "trades": 4, "taker_buy_volume": 12451.81, "taker_buy_quote": 2203.97037}, {"ts": 1774894500000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 94021.06, "quote_volume": 16641.72762, "trades": 35, "taker_buy_volume": 94021.06, "taker_buy_quote": 16641.72762}, {"ts": 1774894560000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 573.21, "quote_volume": 100.94921, "trades": 3, "taker_buy_volume": 64.25, "taker_buy_quote": 11.37225}, {"ts": 1774894620000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 83811.18, "quote_volume": 14834.57886, "trades": 36, "taker_buy_volume": 83811.18, "taker_buy_quote": 14834.57886}, {"ts": 1774894680000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 42887.59, "quote_volume": 7591.30343, "trades": 44, "taker_buy_volume": 6128.61, "taker_buy_quote": 1084.96397}, {"ts": 1774894740000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 3026.97, "quote_volume": 535.77369, "trades": 2, "taker_buy_volume": 3026.97, "taker_buy_quote": 535.77369}, {"ts": 1774894800000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 47148.25, "quote_volume": 8356.80748, "trades": 21, "taker_buy_volume": 47148.25, "taker_buy_quote": 8356.80748}, {"ts": 1774894860000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 36819.55, "quote_volume": 6517.26035, "trades": 30, "taker_buy_volume": 291.1, "taker_buy_quote": 51.7247}, {"ts": 1774894920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 6281.91, "quote_volume": 1111.89807, "trades": 7, "taker_buy_volume": 6281.91, "taker_buy_quote": 1111.89807}, {"ts": 1774894980000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 1474.89, "quote_volume": 260.99909, "trades": 7, "taker_buy_volume": 1418.45, "taker_buy_quote": 251.06565}, {"ts": 1774895040000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 56.49, "quote_volume": 9.99873, "trades": 1, "taker_buy_volume": 56.49, "taker_buy_quote": 9.99873}, {"ts": 1774895100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 972.88, "quote_volume": 171.22688, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774895160000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 26487.65, "quote_volume": 4684.81405, "trades": 6, "taker_buy_volume": 22987.65, "taker_buy_quote": 4068.81405}, {"ts": 1774895220000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774895280000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 8409.38, "quote_volume": 1488.46026, "trades": 6, "taker_buy_volume": 8409.38, "taker_buy_quote": 1488.46026}, {"ts": 1774895340000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 48.88, "quote_volume": 8.65176, "trades": 1, "taker_buy_volume": 48.88, "taker_buy_quote": 8.65176}, {"ts": 1774895400000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774895460000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774895520000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774895580000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 12689.3, "quote_volume": 2246.0061, "trades": 22, "taker_buy_volume": 12689.3, "taker_buy_quote": 2246.0061}, {"ts": 1774895640000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 27472.21, "quote_volume": 4862.58117, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774895700000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 24858.79, "quote_volume": 4424.85574, "trades": 9, "taker_buy_volume": 24849.91, "taker_buy_quote": 4423.28398}, {"ts": 1774895760000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 18.43, "quote_volume": 3.27098, "trades": 3, "taker_buy_volume": 8.87, "taker_buy_quote": 1.57886}, {"ts": 1774895820000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 30935.38, "quote_volume": 5506.49764, "trades": 5, "taker_buy_volume": 30935.38, "taker_buy_quote": 5506.49764}, {"ts": 1774895880000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 607.97, "quote_volume": 107.81069, "trades": 2, "taker_buy_volume": 200.0, "taker_buy_quote": 35.6}, {"ts": 1774895940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 564.97, "quote_volume": 99.99969, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896000000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 185.91, "quote_volume": 32.92141, "trades": 3, "taker_buy_volume": 15.34, "taker_buy_quote": 2.73052}, {"ts": 1774896060000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896120000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896240000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896300000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 307.38, "quote_volume": 54.71364, "trades": 1, "taker_buy_volume": 307.38, "taker_buy_quote": 54.71364}, {"ts": 1774896360000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 89800.31, "quote_volume": 15894.65487, "trades": 27, "taker_buy_volume": 5162.29, "taker_buy_quote": 913.72533}, {"ts": 1774896420000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1016.94, "quote_volume": 179.99838, "trades": 1, "taker_buy_volume": 1016.94, "taker_buy_quote": 179.99838}, {"ts": 1774896480000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896540000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896600000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 40583.95, "quote_volume": 7142.7752, "trades": 121, "taker_buy_volume": 20397.0, "taker_buy_quote": 3589.872}, {"ts": 1774896660000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 567.81, "quote_volume": 100.50237, "trades": 4, "taker_buy_volume": 567.81, "taker_buy_quote": 100.50237}, {"ts": 1774896720000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 93.15, "quote_volume": 16.42694, "trades": 2, "taker_buy_volume": 32.54, "taker_buy_quote": 5.75958}, {"ts": 1774896780000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896840000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 754.8, "quote_volume": 132.8448, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896900000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 281.68, "quote_volume": 49.57568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774896960000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774897020000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1277.74, "quote_volume": 224.88224, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774897080000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 3774.08, "quote_volume": 664.23808, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774897140000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774897200000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 77.25, "quote_volume": 13.67325, "trades": 1, "taker_buy_volume": 77.25, "taker_buy_quote": 13.67325}, {"ts": 1774897260000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 84.88, "quote_volume": 15.02376, "trades": 2, "taker_buy_volume": 84.88, "taker_buy_quote": 15.02376}, {"ts": 1774897320000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774897380000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 4466.6, "quote_volume": 786.1216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774897440000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 56.44, "quote_volume": 9.93344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774897500000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 11436.52, "quote_volume": 2012.82752, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774897560000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 216.64, "quote_volume": 38.34528, "trades": 1, "taker_buy_volume": 216.64, "taker_buy_quote": 38.34528}, {"ts": 1774897620000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 31225.82, "quote_volume": 5495.80081, "trades": 56, "taker_buy_volume": 56.49, "taker_buy_quote": 9.99873}, {"ts": 1774897680000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 25581.24, "quote_volume": 4502.29824, "trades": 92, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774897740000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 171.64, "quote_volume": 30.32385, "trades": 3, "taker_buy_volume": 115.21, "taker_buy_quote": 20.39217}, {"ts": 1774897800000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 83890.77, "quote_volume": 14764.77552, "trades": 191, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774897860000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774897920000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 5990.41, "quote_volume": 1048.47928, "trades": 8, "taker_buy_volume": 157.53, "taker_buy_quote": 27.72528}, {"ts": 1774897980000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 568.18, "quote_volume": 99.99968, "trades": 4, "taker_buy_volume": 568.18, "taker_buy_quote": 99.99968}, {"ts": 1774898040000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 51953.63, "quote_volume": 9143.83888, "trades": 37, "taker_buy_volume": 51953.63, "taker_buy_quote": 9143.83888}, {"ts": 1774898100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774898160000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 529.98, "quote_volume": 93.27648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774898220000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774898280000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774898340000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 96.88, "quote_volume": 17.05776, "trades": 3, "taker_buy_volume": 6.88, "taker_buy_quote": 1.21776}, {"ts": 1774898400000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774898460000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774898520000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 524.56, "quote_volume": 92.32256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774898580000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 74637.56, "quote_volume": 13128.84614, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774898640000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 731.63, "quote_volume": 128.76688, "trades": 2, "taker_buy_volume": 731.63, "taker_buy_quote": 128.76688}, {"ts": 1774898700000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774898760000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 51519.8, "quote_volume": 9067.4848, "trades": 81, "taker_buy_volume": 50091.41, "taker_buy_quote": 8816.08816}, {"ts": 1774898820000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 5272.36, "quote_volume": 927.96258, "trades": 9, "taker_buy_volume": 27.22, "taker_buy_quote": 4.81794}, {"ts": 1774898880000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774898940000, "open": 0.176, "high": 0.177, "low": 0.175, "close": 0.176, "volume": 27522.34, "quote_volume": 4843.81603, "trades": 63, "taker_buy_volume": 10152.75, "taker_buy_quote": 1787.05279}, {"ts": 1774899000000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 45211.33, "quote_volume": 7957.0951, "trades": 47, "taker_buy_volume": 7081.23, "taker_buy_quote": 1246.29648}, {"ts": 1774899060000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899120000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899180000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 246.27, "quote_volume": 43.21442, "trades": 6, "taker_buy_volume": 117.17, "taker_buy_quote": 20.62192}, {"ts": 1774899240000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 104486.81, "quote_volume": 18387.27189, "trades": 77, "taker_buy_volume": 64014.31, "taker_buy_quote": 11266.51856}, {"ts": 1774899300000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 28.98, "quote_volume": 5.0715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899360000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 3469.28, "quote_volume": 610.56431, "trades": 12, "taker_buy_volume": 3440.31, "taker_buy_quote": 605.49456}, {"ts": 1774899420000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 231.24, "quote_volume": 40.83948, "trades": 3, "taker_buy_volume": 141.24, "taker_buy_quote": 24.99948}, {"ts": 1774899480000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899540000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 641.24, "quote_volume": 112.85824, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899600000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899660000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 55471.67, "quote_volume": 9749.54414, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899720000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899780000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899840000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899900000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774899960000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 1475.4, "quote_volume": 258.534, "trades": 4, "taker_buy_volume": 339.0, "taker_buy_quote": 59.664}, {"ts": 1774900020000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 31116.88, "quote_volume": 5474.31398, "trades": 16, "taker_buy_volume": 28859.98, "taker_buy_quote": 5079.35648}, {"ts": 1774900080000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1030.48, "quote_volume": 181.36448, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774900140000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774900200000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774900260000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774900320000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774900380000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774900440000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774900500000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 28565.41, "quote_volume": 5056.06808, "trades": 60, "taker_buy_volume": 18022.0, "taker_buy_quote": 3189.894}, {"ts": 1774900560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774900620000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774900680000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774900740000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 908.32, "quote_volume": 159.86432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774900800000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774900860000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774900920000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774900980000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901040000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901100000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 652.77, "quote_volume": 115.10213, "trades": 2, "taker_buy_volume": 214.61, "taker_buy_quote": 37.98597}, {"ts": 1774901160000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 15.56, "quote_volume": 2.75412, "trades": 2, "taker_buy_volume": 15.56, "taker_buy_quote": 2.75412}, {"ts": 1774901220000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901280000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 16.94, "quote_volume": 2.99838, "trades": 1, "taker_buy_volume": 16.94, "taker_buy_quote": 2.99838}, {"ts": 1774901340000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901400000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 67.79, "quote_volume": 11.99883, "trades": 1, "taker_buy_volume": 67.79, "taker_buy_quote": 11.99883}, {"ts": 1774901460000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 428.87, "quote_volume": 75.90999, "trades": 2, "taker_buy_volume": 428.87, "taker_buy_quote": 75.90999}, {"ts": 1774901520000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 297.74, "quote_volume": 52.42144, "trades": 2, "taker_buy_volume": 19.2, "taker_buy_quote": 3.3984}, {"ts": 1774901580000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901640000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901700000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901760000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901820000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 76885.84, "quote_volume": 13531.90784, "trades": 95, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901880000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774901940000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902000000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902060000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902120000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902180000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902240000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902300000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902360000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 344.82, "quote_volume": 60.68832, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902420000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 22728.0, "quote_volume": 4000.128, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902480000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 337.88, "quote_volume": 59.46688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902540000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902600000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 59.81, "quote_volume": 10.58637, "trades": 3, "taker_buy_volume": 59.81, "taker_buy_quote": 10.58637}, {"ts": 1774902660000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 31.81, "quote_volume": 5.63037, "trades": 1, "taker_buy_volume": 31.81, "taker_buy_quote": 5.63037}, {"ts": 1774902720000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 6838.0, "quote_volume": 1203.488, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902780000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 67768.86, "quote_volume": 11928.34412, "trades": 55, "taker_buy_volume": 45254.26, "taker_buy_quote": 7965.77452}, {"ts": 1774902840000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 31222.21, "quote_volume": 5495.10896, "trades": 44, "taker_buy_volume": 3923.07, "taker_buy_quote": 690.46032}, {"ts": 1774902900000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 34751.5, "quote_volume": 6116.264, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774902960000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 4636.12, "quote_volume": 815.95712, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903020000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903080000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 10.67, "quote_volume": 1.87792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903140000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 143.38, "quote_volume": 25.37826, "trades": 1, "taker_buy_volume": 143.38, "taker_buy_quote": 25.37826}, {"ts": 1774903200000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 2980.63, "quote_volume": 527.57151, "trades": 1, "taker_buy_volume": 2980.63, "taker_buy_quote": 527.57151}, {"ts": 1774903260000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903320000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903380000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903440000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903500000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903560000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903620000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 77369.38, "quote_volume": 13617.01088, "trades": 94, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903680000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 6382.87, "quote_volume": 1123.38512, "trades": 26, "taker_buy_volume": 6344.11, "taker_buy_quote": 1116.56336}, {"ts": 1774903740000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903800000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903860000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903920000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774903980000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 3812.72, "quote_volume": 670.96734, "trades": 9, "taker_buy_volume": 3741.34, "taker_buy_quote": 658.47584}, {"ts": 1774904040000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 31054.01, "quote_volume": 5465.50576, "trades": 15, "taker_buy_volume": 31054.01, "taker_buy_quote": 5465.50576}, {"ts": 1774904100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774904160000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774904220000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 73.16, "quote_volume": 12.94932, "trades": 1, "taker_buy_volume": 73.16, "taker_buy_quote": 12.94932}, {"ts": 1774904280000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 2220.33, "quote_volume": 392.99841, "trades": 1, "taker_buy_volume": 2220.33, "taker_buy_quote": 392.99841}, {"ts": 1774904340000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774904400000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 45.4, "quote_volume": 8.0358, "trades": 1, "taker_buy_volume": 45.4, "taker_buy_quote": 8.0358}, {"ts": 1774904460000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774904520000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 100.0, "quote_volume": 17.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774904580000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774904640000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774904700000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774904760000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774904820000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774904880000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774904940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 37212.22, "quote_volume": 6586.56294, "trades": 71, "taker_buy_volume": 10380.31, "taker_buy_quote": 1837.31487}, {"ts": 1774905000000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 11261.05, "quote_volume": 1994.61034, "trades": 47, "taker_buy_volume": 11261.05, "taker_buy_quote": 1994.61034}, {"ts": 1774905060000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 36.27, "quote_volume": 6.45606, "trades": 1, "taker_buy_volume": 36.27, "taker_buy_quote": 6.45606}, {"ts": 1774905120000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 32810.94, "quote_volume": 5840.34732, "trades": 42, "taker_buy_volume": 32123.51, "taker_buy_quote": 5717.98478}, {"ts": 1774905180000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 82965.98, "quote_volume": 14768.03941, "trades": 38, "taker_buy_volume": 94.97, "taker_buy_quote": 16.99963}, {"ts": 1774905240000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 12811.3, "quote_volume": 2280.4114, "trades": 49, "taker_buy_volume": 7874.28, "taker_buy_quote": 1401.62184}, {"ts": 1774905300000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774905360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774905420000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774905480000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 8370.63, "quote_volume": 1481.61056, "trades": 9, "taker_buy_volume": 9.05, "taker_buy_quote": 1.6109}, {"ts": 1774905540000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 61.58, "quote_volume": 10.89966, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774905600000, "open": 0.177, "high": 0.179, "low": 0.177, "close": 0.178, "volume": 84482.3, "quote_volume": 15037.93276, "trades": 47, "taker_buy_volume": 63674.78, "taker_buy_quote": 11334.31084}, {"ts": 1774905660000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 33080.41, "quote_volume": 5887.9639, "trades": 30, "taker_buy_volume": 3483.99, "taker_buy_quote": 620.15022}, {"ts": 1774905720000, "open": 0.178, "high": 0.179, "low": 0.177, "close": 0.179, "volume": 10779.6, "quote_volume": 1918.88129, "trades": 15, "taker_buy_volume": 10692.09, "taker_buy_quote": 1903.39202}, {"ts": 1774905780000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 6753.78, "quote_volume": 1202.17284, "trades": 32, "taker_buy_volume": 4065.31, "taker_buy_quote": 723.62518}, {"ts": 1774905840000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774905900000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 40650.97, "quote_volume": 7235.87266, "trades": 62, "taker_buy_volume": 31792.83, "taker_buy_quote": 5659.12374}, {"ts": 1774905960000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 188.0, "quote_volume": 33.276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774906020000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 188.0, "quote_volume": 33.464, "trades": 1, "taker_buy_volume": 188.0, "taker_buy_quote": 33.464}, {"ts": 1774906080000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 188.0, "quote_volume": 33.276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774906140000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 1065.8, "quote_volume": 189.55895, "trades": 3, "taker_buy_volume": 912.35, "taker_buy_quote": 162.3983}, {"ts": 1774906200000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 52243.41, "quote_volume": 9299.32698, "trades": 15, "taker_buy_volume": 52243.41, "taker_buy_quote": 9299.32698}, {"ts": 1774906260000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774906320000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 270.92, "quote_volume": 48.22376, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774906380000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774906440000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774906500000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774906560000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774906620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 4296.1, "quote_volume": 769.0019, "trades": 3, "taker_buy_volume": 4296.1, "taker_buy_quote": 769.0019}, {"ts": 1774906680000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 195.82, "quote_volume": 34.86378, "trades": 2, "taker_buy_volume": 7.82, "taker_buy_quote": 1.39978}, {"ts": 1774906740000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 11426.17, "quote_volume": 2045.48443, "trades": 44, "taker_buy_volume": 10471.48, "taker_buy_quote": 1874.59492}, {"ts": 1774906800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 7804.79, "quote_volume": 1397.05741, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774906860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 4422.64, "quote_volume": 791.65256, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774906920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 39586.84, "quote_volume": 7086.04436, "trades": 26, "taker_buy_volume": 28651.83, "taker_buy_quote": 5128.67757}, {"ts": 1774906980000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 55029.05, "quote_volume": 9849.79981, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 187.0, "quote_volume": 33.473, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 33.473}, {"ts": 1774907100000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 187.0, "quote_volume": 33.286, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907160000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 299.99, "quote_volume": 53.69821, "trades": 2, "taker_buy_volume": 299.99, "taker_buy_quote": 53.69821}, {"ts": 1774907280000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 187.0, "quote_volume": 33.286, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 187.0, "quote_volume": 33.473, "trades": 1, "taker_buy_volume": 187.0, "taker_buy_quote": 33.473}, {"ts": 1774907400000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 162221.22, "quote_volume": 29037.41138, "trades": 218, "taker_buy_volume": 162034.22, "taker_buy_quote": 29004.12538}, {"ts": 1774907460000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 763.64, "quote_volume": 137.4552, "trades": 1, "taker_buy_volume": 763.64, "taker_buy_quote": 137.4552}, {"ts": 1774907520000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 54.17, "quote_volume": 9.7506, "trades": 1, "taker_buy_volume": 54.17, "taker_buy_quote": 9.7506}, {"ts": 1774907580000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 600.0, "quote_volume": 107.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1400.49, "quote_volume": 250.68771, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 36628.03, "quote_volume": 6556.41737, "trades": 39, "taker_buy_volume": 23320.02, "taker_buy_quote": 4174.28358}, {"ts": 1774907820000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 14047.33, "quote_volume": 2514.94407, "trades": 30, "taker_buy_volume": 14047.33, "taker_buy_quote": 2514.94407}, {"ts": 1774907880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 39049.78, "quote_volume": 6989.91062, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774907940000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 204.1, "quote_volume": 36.42155, "trades": 2, "taker_buy_volume": 91.75, "taker_buy_quote": 16.42325}, {"ts": 1774908000000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 42562.65, "quote_volume": 7618.6508, "trades": 24, "taker_buy_volume": 42499.1, "taker_buy_quote": 7607.3389}, {"ts": 1774908060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 47375.13, "quote_volume": 8480.14827, "trades": 44, "taker_buy_volume": 3305.95, "taker_buy_quote": 591.76505}, {"ts": 1774908180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 10726.12, "quote_volume": 1919.97548, "trades": 39, "taker_buy_volume": 10726.12, "taker_buy_quote": 1919.97548}, {"ts": 1774908300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 36189.0, "quote_volume": 6477.831, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908360000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 138.02, "quote_volume": 24.62342, "trades": 3, "taker_buy_volume": 55.86, "taker_buy_quote": 9.99894}, {"ts": 1774908420000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 31475.42, "quote_volume": 5602.62476, "trades": 47, "taker_buy_volume": 26397.74, "taker_buy_quote": 4698.79772}, {"ts": 1774908480000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908540000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 9.09, "quote_volume": 1.62711, "trades": 1, "taker_buy_volume": 9.09, "taker_buy_quote": 1.62711}, {"ts": 1774908660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908720000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 55.86, "quote_volume": 9.99894, "trades": 1, "taker_buy_volume": 55.86, "taker_buy_quote": 9.99894}, {"ts": 1774908780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774908900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 85.22, "quote_volume": 15.25438, "trades": 1, "taker_buy_volume": 85.22, "taker_buy_quote": 15.25438}, {"ts": 1774908960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 653.33, "quote_volume": 116.94607, "trades": 1, "taker_buy_volume": 653.33, "taker_buy_quote": 116.94607}, {"ts": 1774909440000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 352.43, "quote_volume": 62.73254, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909500000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909560000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 169.11, "quote_volume": 30.10158, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909620000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 27.93, "quote_volume": 4.99947, "trades": 1, "taker_buy_volume": 27.93, "taker_buy_quote": 4.99947}, {"ts": 1774909740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774909980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 69.55, "quote_volume": 12.44945, "trades": 1, "taker_buy_volume": 69.55, "taker_buy_quote": 12.44945}, {"ts": 1774910040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 285.65, "quote_volume": 51.13135, "trades": 1, "taker_buy_volume": 285.65, "taker_buy_quote": 51.13135}, {"ts": 1774910220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 11.39, "quote_volume": 2.03881, "trades": 1, "taker_buy_volume": 11.39, "taker_buy_quote": 2.03881}, {"ts": 1774910460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774910880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 340.24, "quote_volume": 60.90296, "trades": 1, "taker_buy_volume": 340.24, "taker_buy_quote": 60.90296}, {"ts": 1774910940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 116.94, "quote_volume": 20.93226, "trades": 1, "taker_buy_volume": 116.94, "taker_buy_quote": 20.93226}, {"ts": 1774911540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 61.4, "quote_volume": 10.9906, "trades": 1, "taker_buy_volume": 61.4, "taker_buy_quote": 10.9906}, {"ts": 1774911660000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 68942.87, "quote_volume": 12272.01516, "trades": 33, "taker_buy_volume": 184.3, "taker_buy_quote": 32.9897}, {"ts": 1774911720000, "open": 0.177, "high": 0.178, "low": 0.176, "close": 0.178, "volume": 54925.05, "quote_volume": 9719.93732, "trades": 89, "taker_buy_volume": 8591.27, "taker_buy_quote": 1520.68287}, {"ts": 1774911780000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 120077.51, "quote_volume": 21253.71927, "trades": 106, "taker_buy_volume": 83837.83, "taker_buy_quote": 14839.29591}, {"ts": 1774911840000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1499.61, "quote_volume": 265.43097, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911900000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 97064.29, "quote_volume": 17180.37933, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774911960000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 101.69, "quote_volume": 17.99913, "trades": 1, "taker_buy_volume": 101.69, "taker_buy_quote": 17.99913}, {"ts": 1774912020000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912080000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912140000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912200000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 1086.2, "quote_volume": 191.3182, "trades": 3, "taker_buy_volume": 147.0, "taker_buy_quote": 26.019}, {"ts": 1774912260000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 189.0, "quote_volume": 33.453, "trades": 1, "taker_buy_volume": 189.0, "taker_buy_quote": 33.453}, {"ts": 1774912320000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 189.0, "quote_volume": 33.264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912380000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 56.65, "quote_volume": 10.02705, "trades": 1, "taker_buy_volume": 56.65, "taker_buy_quote": 10.02705}, {"ts": 1774912440000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912500000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912560000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912620000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912680000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 180106.59, "quote_volume": 31878.87509, "trades": 284, "taker_buy_volume": 146740.85, "taker_buy_quote": 25973.13911}, {"ts": 1774912740000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912800000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 56766.99, "quote_volume": 10047.75723, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774912980000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913040000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913100000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 965.59, "quote_volume": 170.90943, "trades": 1, "taker_buy_volume": 965.59, "taker_buy_quote": 170.90943}, {"ts": 1774913160000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913220000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 1835.95, "quote_volume": 323.3162, "trades": 2, "taker_buy_volume": 189.0, "taker_buy_quote": 33.453}, {"ts": 1774913280000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 189.0, "quote_volume": 33.264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913340000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 189.0, "quote_volume": 33.453, "trades": 1, "taker_buy_volume": 189.0, "taker_buy_quote": 33.453}, {"ts": 1774913400000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 61.94, "quote_volume": 10.90144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913460000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 865.11, "quote_volume": 152.93547, "trades": 2, "taker_buy_volume": 676.11, "taker_buy_quote": 119.67147}, {"ts": 1774913520000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 555.04, "quote_volume": 98.24208, "trades": 1, "taker_buy_volume": 555.04, "taker_buy_quote": 98.24208}, {"ts": 1774913580000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913640000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913700000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 743.48, "quote_volume": 131.04148, "trades": 2, "taker_buy_volume": 189.0, "taker_buy_quote": 33.453}, {"ts": 1774913760000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 302.34, "quote_volume": 53.30771, "trades": 3, "taker_buy_volume": 95.87, "taker_buy_quote": 16.96899}, {"ts": 1774913820000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774913880000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 189.0, "quote_volume": 33.453, "trades": 1, "taker_buy_volume": 189.0, "taker_buy_quote": 33.453}, {"ts": 1774913940000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 189.0, "quote_volume": 33.264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914000000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914060000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914120000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914180000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914240000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914300000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 631.06, "quote_volume": 111.06656, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914360000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914420000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 18.58, "quote_volume": 3.28866, "trades": 1, "taker_buy_volume": 18.58, "taker_buy_quote": 3.28866}, {"ts": 1774914480000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914540000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914600000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914660000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914720000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914780000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914840000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914900000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774914960000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915020000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915080000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 6.11, "quote_volume": 1.07536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915140000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915200000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915260000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915320000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915380000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915440000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915500000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915560000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 186.16, "quote_volume": 32.95032, "trades": 1, "taker_buy_volume": 186.16, "taker_buy_quote": 32.95032}, {"ts": 1774915620000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915680000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 2824.85, "quote_volume": 499.99845, "trades": 2, "taker_buy_volume": 2824.85, "taker_buy_quote": 499.99845}, {"ts": 1774915740000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915800000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774915860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 282.1, "quote_volume": 49.9317, "trades": 1, "taker_buy_volume": 282.1, "taker_buy_quote": 49.9317}, {"ts": 1774915920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 48.8, "quote_volume": 8.6376, "trades": 1, "taker_buy_volume": 48.8, "taker_buy_quote": 8.6376}, {"ts": 1774915980000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774916040000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 529.0, "quote_volume": 93.104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774916100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774916160000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774916220000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 56.65, "quote_volume": 9.9704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774916280000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 119460.4, "quote_volume": 21025.0304, "trades": 66, "taker_buy_volume": 70850.67, "taker_buy_quote": 12469.71792}, {"ts": 1774916340000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 519.44, "quote_volume": 91.94088, "trades": 1, "taker_buy_volume": 519.44, "taker_buy_quote": 91.94088}, {"ts": 1774916400000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 16510.57, "quote_volume": 2922.35531, "trades": 10, "taker_buy_volume": 16494.99, "taker_buy_quote": 2919.61323}, {"ts": 1774916460000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774916520000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774916580000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 9965.39, "quote_volume": 1753.90864, "trades": 28, "taker_buy_volume": 558.97, "taker_buy_quote": 98.37872}, {"ts": 1774916640000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 598.25, "quote_volume": 105.292, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774916700000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774916760000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774916820000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774916880000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 8.45, "quote_volume": 1.49565, "trades": 1, "taker_buy_volume": 8.45, "taker_buy_quote": 1.49565}, {"ts": 1774916940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917000000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 8.14, "quote_volume": 1.44078, "trades": 1, "taker_buy_volume": 8.14, "taker_buy_quote": 1.44078}, {"ts": 1774917060000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917120000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 500.26, "quote_volume": 88.54602, "trades": 1, "taker_buy_volume": 500.26, "taker_buy_quote": 88.54602}, {"ts": 1774917180000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917240000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917300000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917360000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 227.13, "quote_volume": 39.97488, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917420000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 600.0, "quote_volume": 106.2, "trades": 1, "taker_buy_volume": 600.0, "taker_buy_quote": 106.2}, {"ts": 1774917480000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917540000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917600000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917660000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917720000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 14.18, "quote_volume": 2.50986, "trades": 1, "taker_buy_volume": 14.18, "taker_buy_quote": 2.50986}, {"ts": 1774917780000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917840000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774917900000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 171380.08, "quote_volume": 30334.47416, "trades": 129, "taker_buy_volume": 127565.47, "taker_buy_quote": 22579.28819}, {"ts": 1774917960000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774918020000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 733.96, "quote_volume": 130.64488, "trades": 1, "taker_buy_volume": 733.96, "taker_buy_quote": 130.64488}, {"ts": 1774918080000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774918140000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 84.34, "quote_volume": 14.92818, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774918200000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 49082.5, "quote_volume": 8687.6025, "trades": 91, "taker_buy_volume": 22761.03, "taker_buy_quote": 4028.70231}, {"ts": 1774918260000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1416.98, "quote_volume": 250.80546, "trades": 1, "taker_buy_volume": 1416.98, "taker_buy_quote": 250.80546}, {"ts": 1774918320000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 978.0, "quote_volume": 173.106, "trades": 2, "taker_buy_volume": 978.0, "taker_buy_quote": 173.106}, {"ts": 1774918380000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 301.57, "quote_volume": 53.37789, "trades": 1, "taker_buy_volume": 301.57, "taker_buy_quote": 53.37789}, {"ts": 1774918440000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774918500000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774918560000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774918620000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 111.23, "quote_volume": 19.68771, "trades": 1, "taker_buy_volume": 111.23, "taker_buy_quote": 19.68771}, {"ts": 1774918680000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774918740000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 43615.64, "quote_volume": 7719.96828, "trades": 104, "taker_buy_volume": 43615.64, "taker_buy_quote": 7719.96828}, {"ts": 1774918800000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 29785.27, "quote_volume": 5284.55139, "trades": 41, "taker_buy_volume": 29785.27, "taker_buy_quote": 5284.55139}, {"ts": 1774918860000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774918920000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774918980000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919040000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 5073.03, "quote_volume": 902.99934, "trades": 1, "taker_buy_volume": 5073.03, "taker_buy_quote": 902.99934}, {"ts": 1774919100000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919160000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 207233.4, "quote_volume": 36680.3053, "trades": 57, "taker_buy_volume": 77577.85, "taker_buy_quote": 13731.27945}, {"ts": 1774919220000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 61.89, "quote_volume": 11.01642, "trades": 2, "taker_buy_volume": 61.89, "taker_buy_quote": 11.01642}, {"ts": 1774919280000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919340000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 123.73, "quote_volume": 21.90021, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919400000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 513.16, "quote_volume": 90.82932, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919460000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 158582.92, "quote_volume": 28227.75976, "trades": 115, "taker_buy_volume": 61507.52, "taker_buy_quote": 10948.33856}, {"ts": 1774919520000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 5.59, "quote_volume": 0.99502, "trades": 2, "taker_buy_volume": 5.59, "taker_buy_quote": 0.99502}, {"ts": 1774919580000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919640000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 297.0, "quote_volume": 52.866, "trades": 4, "taker_buy_volume": 297.0, "taker_buy_quote": 52.866}, {"ts": 1774919700000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919760000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 419.99, "quote_volume": 74.75822, "trades": 7, "taker_buy_volume": 419.99, "taker_buy_quote": 74.75822}, {"ts": 1774919820000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919880000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774919940000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 500.0, "quote_volume": 89.0, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 89.0}, {"ts": 1774920000000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774920060000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774920120000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774920180000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 80227.34, "quote_volume": 14280.77877, "trades": 73, "taker_buy_volume": 50955.56, "taker_buy_quote": 9070.40193}, {"ts": 1774920240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774920300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 15701.86, "quote_volume": 2810.63294, "trades": 1, "taker_buy_volume": 15701.86, "taker_buy_quote": 2810.63294}, {"ts": 1774920360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774920420000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 3553.5, "quote_volume": 632.523, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774920480000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774920540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1000.0, "quote_volume": 179.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 179.0}, {"ts": 1774920600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 58143.86, "quote_volume": 10407.75094, "trades": 64, "taker_buy_volume": 20795.66, "taker_buy_quote": 3722.42314}, {"ts": 1774920660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 10670.77, "quote_volume": 1910.06783, "trades": 21, "taker_buy_volume": 10670.77, "taker_buy_quote": 1910.06783}, {"ts": 1774920720000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 26377.12, "quote_volume": 4721.70448, "trades": 15, "taker_buy_volume": 26377.12, "taker_buy_quote": 4721.70448}, {"ts": 1774920780000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 42914.07, "quote_volume": 7724.5326, "trades": 73, "taker_buy_volume": 20710.46, "taker_buy_quote": 3727.8828}, {"ts": 1774920840000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 119648.61, "quote_volume": 21625.5392, "trades": 112, "taker_buy_volume": 104894.75, "taker_buy_quote": 18969.8444}, {"ts": 1774920900000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 80615.46, "quote_volume": 14510.7828, "trades": 88, "taker_buy_volume": 37688.67, "taker_buy_quote": 6783.9606}, {"ts": 1774920960000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921020000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 23655.38, "quote_volume": 4257.9684, "trades": 87, "taker_buy_volume": 19211.14, "taker_buy_quote": 3458.0052}, {"ts": 1774921080000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921140000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921200000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921260000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 45320.53, "quote_volume": 8112.37487, "trades": 60, "taker_buy_volume": 4876.45, "taker_buy_quote": 872.88455}, {"ts": 1774921380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 23.13, "quote_volume": 4.14027, "trades": 1, "taker_buy_volume": 23.13, "taker_buy_quote": 4.14027}, {"ts": 1774921500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 14198.62, "quote_volume": 2541.55298, "trades": 10, "taker_buy_volume": 14198.62, "taker_buy_quote": 2541.55298}, {"ts": 1774921560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 38.39, "quote_volume": 6.87181, "trades": 2, "taker_buy_volume": 38.39, "taker_buy_quote": 6.87181}, {"ts": 1774921620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774921920000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 244252.91, "quote_volume": 43721.47089, "trades": 334, "taker_buy_volume": 206402.55, "taker_buy_quote": 36946.25645}, {"ts": 1774921980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 57188.12, "quote_volume": 10236.67348, "trades": 93, "taker_buy_volume": 27740.46, "taker_buy_quote": 4965.54234}, {"ts": 1774922040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 80861.11, "quote_volume": 14474.13869, "trades": 132, "taker_buy_volume": 45782.14, "taker_buy_quote": 8195.00306}, {"ts": 1774922100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 11627.05, "quote_volume": 2081.24195, "trades": 22, "taker_buy_volume": 11571.34, "taker_buy_quote": 2071.26986}, {"ts": 1774922160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922280000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 11.33, "quote_volume": 2.0394, "trades": 1, "taker_buy_volume": 11.33, "taker_buy_quote": 2.0394}, {"ts": 1774922340000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 112.35, "quote_volume": 20.223, "trades": 1, "taker_buy_volume": 112.35, "taker_buy_quote": 20.223}, {"ts": 1774922400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 124.86, "quote_volume": 22.34994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 32.88, "quote_volume": 5.88552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 234.75, "quote_volume": 42.02025, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922700000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 26878.0, "quote_volume": 4838.04, "trades": 11, "taker_buy_volume": 26878.0, "taker_buy_quote": 4838.04}, {"ts": 1774922760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 219.0, "quote_volume": 39.201, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774922940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774923000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774923060000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 78.13, "quote_volume": 14.0634, "trades": 1, "taker_buy_volume": 78.13, "taker_buy_quote": 14.0634}, {"ts": 1774923120000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 241.07, "quote_volume": 43.3926, "trades": 1, "taker_buy_volume": 241.07, "taker_buy_quote": 43.3926}, {"ts": 1774923180000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 10481.61, "quote_volume": 1886.6898, "trades": 4, "taker_buy_volume": 10481.61, "taker_buy_quote": 1886.6898}, {"ts": 1774923240000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 22874.3, "quote_volume": 4117.374, "trades": 48, "taker_buy_volume": 22874.3, "taker_buy_quote": 4117.374}, {"ts": 1774923300000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 47888.93, "quote_volume": 8620.0074, "trades": 43, "taker_buy_volume": 47805.75, "taker_buy_quote": 8605.035}, {"ts": 1774923360000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 66184.09, "quote_volume": 11913.1362, "trades": 32, "taker_buy_volume": 322.0, "taker_buy_quote": 57.96}, {"ts": 1774923420000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774923480000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 82322.31, "quote_volume": 14818.0158, "trades": 52, "taker_buy_volume": 82322.31, "taker_buy_quote": 14818.0158}, {"ts": 1774923540000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 10721.1, "quote_volume": 1929.798, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774923600000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774923660000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774923720000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774923780000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774923840000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 34186.31, "quote_volume": 6153.5358, "trades": 18, "taker_buy_volume": 34186.31, "taker_buy_quote": 6153.5358}, {"ts": 1774923900000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 4561.67, "quote_volume": 820.24923, "trades": 4, "taker_buy_volume": 3710.3, "taker_buy_quote": 667.854}, {"ts": 1774923960000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 50000.0, "quote_volume": 9000.0, "trades": 12, "taker_buy_volume": 50000.0, "taker_buy_quote": 9000.0}, {"ts": 1774924020000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 6710.39, "quote_volume": 1207.8702, "trades": 18, "taker_buy_volume": 6710.39, "taker_buy_quote": 1207.8702}, {"ts": 1774924080000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1294.71, "quote_volume": 233.0478, "trades": 11, "taker_buy_volume": 1294.71, "taker_buy_quote": 233.0478}, {"ts": 1774924140000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 418.1, "quote_volume": 75.172, "trades": 3, "taker_buy_volume": 332.1, "taker_buy_quote": 59.778}, {"ts": 1774924200000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 106388.08, "quote_volume": 19149.8544, "trades": 124, "taker_buy_volume": 106388.08, "taker_buy_quote": 19149.8544}, {"ts": 1774924260000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924320000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 250034.77, "quote_volume": 45006.2586, "trades": 78, "taker_buy_volume": 115809.59, "taker_buy_quote": 20845.7262}, {"ts": 1774924380000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924440000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1636.16, "quote_volume": 296.14496, "trades": 2, "taker_buy_volume": 1636.16, "taker_buy_quote": 296.14496}, {"ts": 1774924500000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924560000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924620000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 21.23, "quote_volume": 3.8214, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924680000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 88.55, "quote_volume": 15.939, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774924740000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 80.45, "quote_volume": 14.56145, "trades": 1, "taker_buy_volume": 80.45, "taker_buy_quote": 14.56145}, {"ts": 1774924800000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 55.24, "quote_volume": 9.99844, "trades": 1, "taker_buy_volume": 55.24, "taker_buy_quote": 9.99844}, {"ts": 1774924860000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 92.78, "quote_volume": 16.75564, "trades": 2, "taker_buy_volume": 55.24, "taker_buy_quote": 9.99844}, {"ts": 1774924920000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 110.79, "quote_volume": 19.99775, "trades": 2, "taker_buy_volume": 55.55, "taker_buy_quote": 10.05455}, {"ts": 1774924980000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925040000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 170.09, "quote_volume": 30.6162, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925100000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1055.55, "quote_volume": 189.999, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925160000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925220000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 2164.15, "quote_volume": 391.21115, "trades": 3, "taker_buy_volume": 1664.15, "taker_buy_quote": 301.21115}, {"ts": 1774925280000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925340000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 164.67, "quote_volume": 29.6406, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925400000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 151.24, "quote_volume": 27.2232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925460000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925520000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 17.39, "quote_volume": 3.13908, "trades": 2, "taker_buy_volume": 8.88, "taker_buy_quote": 1.60728}, {"ts": 1774925580000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925640000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925700000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 9.38, "quote_volume": 1.6884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925760000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925820000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925880000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 168.62, "quote_volume": 30.3516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774925940000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926000000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 67004.97, "quote_volume": 12060.8946, "trades": 34, "taker_buy_volume": 200.0, "taker_buy_quote": 36.0}, {"ts": 1774926060000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 5551.55, "quote_volume": 999.279, "trades": 2, "taker_buy_volume": 5551.55, "taker_buy_quote": 999.279}, {"ts": 1774926120000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926180000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926240000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926300000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2396.0, "quote_volume": 428.884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926720000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926840000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 34937.06, "quote_volume": 6288.6708, "trades": 6, "taker_buy_volume": 34937.06, "taker_buy_quote": 6288.6708}, {"ts": 1774926900000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774926960000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927020000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 531.02, "quote_volume": 95.05258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 41751.56, "quote_volume": 7473.52924, "trades": 67, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 153318.44, "quote_volume": 27444.00076, "trades": 107, "taker_buy_volume": 106601.73, "taker_buy_quote": 19081.70967}, {"ts": 1774927380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927440000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 5562.56, "quote_volume": 990.13568, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927500000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927560000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927620000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927680000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927740000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 59.86, "quote_volume": 10.71494, "trades": 1, "taker_buy_volume": 59.86, "taker_buy_quote": 10.71494}, {"ts": 1774927860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774927920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 55.86, "quote_volume": 9.99894, "trades": 1, "taker_buy_volume": 55.86, "taker_buy_quote": 9.99894}, {"ts": 1774927980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 17.17, "quote_volume": 3.07343, "trades": 1, "taker_buy_volume": 17.17, "taker_buy_quote": 3.07343}, {"ts": 1774928640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 160.68, "quote_volume": 28.76172, "trades": 1, "taker_buy_volume": 160.68, "taker_buy_quote": 28.76172}, {"ts": 1774928820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774928940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 18423.0, "quote_volume": 3297.717, "trades": 2, "taker_buy_volume": 18423.0, "taker_buy_quote": 3297.717}, {"ts": 1774929180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 11170.0, "quote_volume": 1999.43, "trades": 1, "taker_buy_volume": 11170.0, "taker_buy_quote": 1999.43}, {"ts": 1774929360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 191.6, "quote_volume": 34.2964, "trades": 3, "taker_buy_volume": 191.6, "taker_buy_quote": 34.2964}, {"ts": 1774929480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 93.02, "quote_volume": 16.65058, "trades": 2, "taker_buy_volume": 93.02, "taker_buy_quote": 16.65058}, {"ts": 1774929540000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 165.19, "quote_volume": 29.40382, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929600000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 195.38, "quote_volume": 34.96364, "trades": 2, "taker_buy_volume": 186.0, "taker_buy_quote": 33.294}, {"ts": 1774929660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 88.57, "quote_volume": 15.76546, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1297.96, "quote_volume": 231.03688, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929780000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 201.24, "quote_volume": 35.82072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929840000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929900000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774929960000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 282.03, "quote_volume": 50.48337, "trades": 1, "taker_buy_volume": 282.03, "taker_buy_quote": 50.48337}, {"ts": 1774930080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930260000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 919.58, "quote_volume": 163.95975, "trades": 3, "taker_buy_volume": 274.51, "taker_buy_quote": 49.13729}, {"ts": 1774930320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930380000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 79472.14, "quote_volume": 14146.04092, "trades": 78, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930440000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 97338.64, "quote_volume": 17329.57702, "trades": 25, "taker_buy_volume": 62941.95, "taker_buy_quote": 11206.9662}, {"ts": 1774930500000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 7.52, "quote_volume": 1.34608, "trades": 1, "taker_buy_volume": 7.52, "taker_buy_quote": 1.34608}, {"ts": 1774930620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 53.64, "quote_volume": 9.60156, "trades": 1, "taker_buy_volume": 53.64, "taker_buy_quote": 9.60156}, {"ts": 1774930860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774930980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931100000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 582.08, "quote_volume": 103.61024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931160000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931220000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 69004.77, "quote_volume": 12282.84906, "trades": 79, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931280000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 59691.26, "quote_volume": 10625.04428, "trades": 33, "taker_buy_volume": 59691.26, "taker_buy_quote": 10625.04428}, {"ts": 1774931340000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2857.93, "quote_volume": 508.71154, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931400000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 4178.18, "quote_volume": 743.71604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931460000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 148974.55, "quote_volume": 26517.4699, "trades": 109, "taker_buy_volume": 55443.73, "taker_buy_quote": 9868.98394}, {"ts": 1774931520000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931580000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931640000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931700000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 79574.8, "quote_volume": 14163.64028, "trades": 33, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931760000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 64533.02, "quote_volume": 11485.96923, "trades": 29, "taker_buy_volume": 63624.69, "taker_buy_quote": 11325.19482}, {"ts": 1774931820000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 49.09, "quote_volume": 8.73802, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931880000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 14.84, "quote_volume": 2.64152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774931940000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932000000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932060000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2038.18, "quote_volume": 362.79604, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932120000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 40103.37, "quote_volume": 7138.39986, "trades": 24, "taker_buy_volume": 28.09, "taker_buy_quote": 5.00002}, {"ts": 1774932180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932240000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 110.18, "quote_volume": 19.55962, "trades": 7, "taker_buy_volume": 57.76, "taker_buy_quote": 10.28128}, {"ts": 1774932300000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 99917.36, "quote_volume": 17785.29008, "trades": 52, "taker_buy_volume": 99917.36, "taker_buy_quote": 17785.29008}, {"ts": 1774932360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 55728.91, "quote_volume": 9919.74598, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932420000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932480000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932540000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1475.0, "quote_volume": 262.55, "trades": 1, "taker_buy_volume": 1475.0, "taker_buy_quote": 262.55}, {"ts": 1774932600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1000.0, "quote_volume": 178.0, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 178.0}, {"ts": 1774932720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932780000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932840000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932900000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774932960000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933020000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933080000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933140000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933200000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933260000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933320000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 126516.24, "quote_volume": 22393.37448, "trades": 161, "taker_buy_volume": 44640.33, "taker_buy_quote": 7901.33841}, {"ts": 1774933380000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 43891.07, "quote_volume": 7768.71939, "trades": 31, "taker_buy_volume": 40040.26, "taker_buy_quote": 7087.12602}, {"ts": 1774933440000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 10989.38, "quote_volume": 1945.12026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933500000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933560000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933620000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 802.0, "quote_volume": 142.12079, "trades": 2, "taker_buy_volume": 166.79, "taker_buy_quote": 29.68862}, {"ts": 1774933680000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933740000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933800000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 33.19, "quote_volume": 5.87463, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1192.74, "quote_volume": 211.11498, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 282.46, "quote_volume": 49.99542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774933980000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 89365.71, "quote_volume": 15817.73067, "trades": 45, "taker_buy_volume": 46527.69, "taker_buy_quote": 8235.40113}, {"ts": 1774934040000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 19777.62, "quote_volume": 3486.39885, "trades": 8, "taker_buy_volume": 5537.73, "taker_buy_quote": 980.17821}, {"ts": 1774934100000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 28.24, "quote_volume": 4.99848, "trades": 1, "taker_buy_volume": 28.24, "taker_buy_quote": 4.99848}, {"ts": 1774934160000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774934220000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774934280000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 56.49, "quote_volume": 9.99873, "trades": 1, "taker_buy_volume": 56.49, "taker_buy_quote": 9.99873}, {"ts": 1774934340000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774934400000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 7.62, "quote_volume": 1.34874, "trades": 1, "taker_buy_volume": 7.62, "taker_buy_quote": 1.34874}, {"ts": 1774934460000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 14151.63, "quote_volume": 2490.68688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774934520000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 747.32, "quote_volume": 132.21921, "trades": 5, "taker_buy_volume": 690.89, "taker_buy_quote": 122.28753}, {"ts": 1774934580000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774934640000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 48202.48, "quote_volume": 8531.83896, "trades": 14, "taker_buy_volume": 48202.48, "taker_buy_quote": 8531.83896}, {"ts": 1774934700000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 69.97, "quote_volume": 12.38469, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774934760000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774934820000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 541.67, "quote_volume": 95.87559, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774934880000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774934940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 629.78, "quote_volume": 111.47106, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935000000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935060000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935120000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 16677.06, "quote_volume": 2951.83962, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935180000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1762.87, "quote_volume": 312.02799, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935240000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935300000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935360000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935420000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935480000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935540000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 2712.25, "quote_volume": 480.06825, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 800.0, "quote_volume": 142.4, "trades": 1, "taker_buy_volume": 800.0, "taker_buy_quote": 142.4}, {"ts": 1774935660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935780000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 32.96, "quote_volume": 5.86688, "trades": 1, "taker_buy_volume": 32.96, "taker_buy_quote": 5.86688}, {"ts": 1774935840000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2317.34, "quote_volume": 412.48652, "trades": 1, "taker_buy_volume": 2317.34, "taker_buy_quote": 412.48652}, {"ts": 1774935900000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774935960000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936020000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 615.3, "quote_volume": 109.5234, "trades": 1, "taker_buy_volume": 615.3, "taker_buy_quote": 109.5234}, {"ts": 1774936080000, "open": 0.177, "high": 0.179, "low": 0.177, "close": 0.179, "volume": 81634.21, "quote_volume": 14531.3033, "trades": 53, "taker_buy_volume": 81564.75, "taker_buy_quote": 14519.00888}, {"ts": 1774936140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 3493.84, "quote_volume": 625.39736, "trades": 6, "taker_buy_volume": 3493.84, "taker_buy_quote": 625.39736}, {"ts": 1774936260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 10.8, "quote_volume": 1.9332, "trades": 1, "taker_buy_volume": 10.8, "taker_buy_quote": 1.9332}, {"ts": 1774936860000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 78735.92, "quote_volume": 14015.02729, "trades": 29, "taker_buy_volume": 33.53, "taker_buy_quote": 6.00187}, {"ts": 1774936920000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774936980000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 13210.12, "quote_volume": 2338.49968, "trades": 7, "taker_buy_volume": 308.44, "taker_buy_quote": 54.90232}, {"ts": 1774937040000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 24042.4, "quote_volume": 4279.5472, "trades": 24, "taker_buy_volume": 23930.36, "taker_buy_quote": 4259.60408}, {"ts": 1774937100000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 34694.19, "quote_volume": 6175.56582, "trades": 70, "taker_buy_volume": 32172.23, "taker_buy_quote": 5726.65694}, {"ts": 1774937160000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 57890.04, "quote_volume": 10304.42712, "trades": 32, "taker_buy_volume": 21218.26, "taker_buy_quote": 3776.85028}, {"ts": 1774937220000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774937280000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774937340000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774937400000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 40946.14, "quote_volume": 7288.41292, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774937460000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774937520000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 39.91, "quote_volume": 7.06407, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774937580000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774937640000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 56.62, "quote_volume": 10.02174, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774937700000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 87024.39, "quote_volume": 15490.30142, "trades": 45, "taker_buy_volume": 79077.35, "taker_buy_quote": 14075.7683}, {"ts": 1774937760000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 3348.96, "quote_volume": 596.11488, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774937820000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 17862.55, "quote_volume": 3179.59007, "trades": 27, "taker_buy_volume": 17484.66, "taker_buy_quote": 3112.32565}, {"ts": 1774937880000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774937940000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 16834.99, "quote_volume": 2996.62822, "trades": 19, "taker_buy_volume": 92.66, "taker_buy_quote": 16.49348}, {"ts": 1774938000000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938060000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938120000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 19938.18, "quote_volume": 3548.99604, "trades": 31, "taker_buy_volume": 7673.44, "taker_buy_quote": 1365.87232}, {"ts": 1774938180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938240000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 440.59, "quote_volume": 78.11902, "trades": 4, "taker_buy_volume": 134.59, "taker_buy_quote": 23.95702}, {"ts": 1774938300000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 56.17, "quote_volume": 9.94209, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938360000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938420000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 72361.28, "quote_volume": 12807.94656, "trades": 119, "taker_buy_volume": 16293.91, "taker_buy_quote": 2884.02207}, {"ts": 1774938480000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1105.0, "quote_volume": 196.69, "trades": 2, "taker_buy_volume": 1105.0, "taker_buy_quote": 196.69}, {"ts": 1774938540000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938600000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 424.11, "quote_volume": 75.06747, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938660000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 198.49, "quote_volume": 35.13945, "trades": 8, "taker_buy_volume": 6.72, "taker_buy_quote": 1.19616}, {"ts": 1774938720000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938780000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938840000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938900000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 59.28, "quote_volume": 10.49256, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774938960000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774939020000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774939080000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774939140000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774939200000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 9.16, "quote_volume": 1.63048, "trades": 1, "taker_buy_volume": 9.16, "taker_buy_quote": 1.63048}, {"ts": 1774939260000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 101.76, "quote_volume": 18.01152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774939320000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 197.74, "quote_volume": 35.19772, "trades": 1, "taker_buy_volume": 197.74, "taker_buy_quote": 35.19772}, {"ts": 1774939380000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774939440000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774939500000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 161498.2, "quote_volume": 28746.6796, "trades": 65, "taker_buy_volume": 161498.2, "taker_buy_quote": 28746.6796}, {"ts": 1774939560000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 29554.6, "quote_volume": 5260.04466, "trades": 28, "taker_buy_volume": 3246.94, "taker_buy_quote": 577.95532}, {"ts": 1774939620000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774939680000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774939740000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774939800000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 130.29, "quote_volume": 23.06133, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774939860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774939920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774939980000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774940040000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 38703.08, "quote_volume": 6889.14824, "trades": 18, "taker_buy_volume": 38703.08, "taker_buy_quote": 6889.14824}, {"ts": 1774940100000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 101419.69, "quote_volume": 18052.70482, "trades": 146, "taker_buy_volume": 84836.06, "taker_buy_quote": 15100.81868}, {"ts": 1774940160000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 64221.92, "quote_volume": 11431.50176, "trades": 103, "taker_buy_volume": 64221.92, "taker_buy_quote": 11431.50176}, {"ts": 1774940220000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 96798.64, "quote_volume": 17230.15792, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774940280000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774940340000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774940400000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 55.58, "quote_volume": 9.89324, "trades": 1, "taker_buy_volume": 55.58, "taker_buy_quote": 9.89324}, {"ts": 1774940460000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 11299.43, "quote_volume": 1999.99911, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774940520000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 273.01, "quote_volume": 48.32277, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774940580000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1000.0, "quote_volume": 178.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 178.0}, {"ts": 1774940640000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774940700000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774940760000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 3783.05, "quote_volume": 669.80071, "trades": 3, "taker_buy_volume": 200.86, "taker_buy_quote": 35.75308}, {"ts": 1774940820000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774940880000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 716.65, "quote_volume": 126.84705, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774940940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941000000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 11173.96, "quote_volume": 1977.79092, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941060000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 728.04, "quote_volume": 128.86308, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941120000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 56832.72, "quote_volume": 10059.39144, "trades": 69, "taker_buy_volume": 48016.91, "taker_buy_quote": 8498.99307}, {"ts": 1774941180000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941240000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1729.36, "quote_volume": 306.09672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941300000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 9829.07, "quote_volume": 1739.74539, "trades": 31, "taker_buy_volume": 6476.91, "taker_buy_quote": 1146.41307}, {"ts": 1774941360000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 43415.3, "quote_volume": 7684.5081, "trades": 26, "taker_buy_volume": 5944.55, "taker_buy_quote": 1052.18535}, {"ts": 1774941420000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 8243.94, "quote_volume": 1459.17738, "trades": 25, "taker_buy_volume": 1741.62, "taker_buy_quote": 308.26674}, {"ts": 1774941480000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941540000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1444.35, "quote_volume": 254.2056, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941600000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 81326.46, "quote_volume": 14394.78342, "trades": 53, "taker_buy_volume": 42196.88, "taker_buy_quote": 7468.84776}, {"ts": 1774941660000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 675.0, "quote_volume": 119.475, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941720000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1350.0, "quote_volume": 238.95, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941780000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941840000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 11170.17, "quote_volume": 1977.12009, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941900000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1000.0, "quote_volume": 177.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774941960000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 121.14, "quote_volume": 21.44178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942020000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942080000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942140000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942200000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 115.18, "quote_volume": 20.50204, "trades": 1, "taker_buy_volume": 115.18, "taker_buy_quote": 20.50204}, {"ts": 1774942260000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942320000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942380000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942440000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1819.8, "quote_volume": 322.1046, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942500000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 112.99, "quote_volume": 19.99923, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942560000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942620000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942680000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942740000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942800000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774942980000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943040000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943100000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943160000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 108341.51, "quote_volume": 19284.78878, "trades": 51, "taker_buy_volume": 80767.71, "taker_buy_quote": 14376.65238}, {"ts": 1774943220000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943280000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943340000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943400000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943460000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943520000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943580000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 372.67, "quote_volume": 66.33526, "trades": 1, "taker_buy_volume": 372.67, "taker_buy_quote": 66.33526}, {"ts": 1774943640000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 331.0, "quote_volume": 58.918, "trades": 1, "taker_buy_volume": 331.0, "taker_buy_quote": 58.918}, {"ts": 1774943700000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943760000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943820000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943880000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774943940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 537.13, "quote_volume": 95.07201, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774944000000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 26.55, "quote_volume": 4.69935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774944060000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 118068.24, "quote_volume": 20898.07848, "trades": 134, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774944120000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 88.8, "quote_volume": 15.6288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774944180000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 42155.27, "quote_volume": 7461.49097, "trades": 23, "taker_buy_volume": 42155.27, "taker_buy_quote": 7461.49097}, {"ts": 1774944240000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 633.32, "quote_volume": 112.09764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774944300000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774944360000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774944420000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1000.0, "quote_volume": 178.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 178.0}, {"ts": 1774944480000, "open": 0.178, "high": 0.179, "low": 0.177, "close": 0.179, "volume": 234946.73, "quote_volume": 41879.60211, "trades": 230, "taker_buy_volume": 203201.11, "taker_buy_quote": 36230.71885}, {"ts": 1774944540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 62908.43, "quote_volume": 11260.60897, "trades": 20, "taker_buy_volume": 62908.43, "taker_buy_quote": 11260.60897}, {"ts": 1774944600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 66576.48, "quote_volume": 11850.61344, "trades": 41, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774944660000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 398.09, "quote_volume": 70.78115, "trades": 2, "taker_buy_volume": 319.22, "taker_buy_quote": 56.82116}, {"ts": 1774944720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 32584.26, "quote_volume": 5799.99828, "trades": 10, "taker_buy_volume": 32584.26, "taker_buy_quote": 5799.99828}, {"ts": 1774944780000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774944840000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 639.01, "quote_volume": 113.74378, "trades": 4, "taker_buy_volume": 639.01, "taker_buy_quote": 113.74378}, {"ts": 1774944900000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 7060.64, "quote_volume": 1256.79392, "trades": 3, "taker_buy_volume": 7060.64, "taker_buy_quote": 1256.79392}, {"ts": 1774944960000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 328.22, "quote_volume": 58.42316, "trades": 3, "taker_buy_volume": 328.22, "taker_buy_quote": 58.42316}, {"ts": 1774945020000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 45878.41, "quote_volume": 8166.35698, "trades": 39, "taker_buy_volume": 45878.41, "taker_buy_quote": 8166.35698}, {"ts": 1774945080000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945140000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 33.34, "quote_volume": 5.93452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945200000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 165.74, "quote_volume": 29.50172, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945260000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945320000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945380000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945440000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945500000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945560000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945620000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1000.0, "quote_volume": 178.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945680000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945740000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945800000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945860000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945920000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 800.0, "quote_volume": 142.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774945980000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774946040000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 166840.99, "quote_volume": 29697.69622, "trades": 115, "taker_buy_volume": 43767.31, "taker_buy_quote": 7790.58118}, {"ts": 1774946100000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774946160000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774946220000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774946280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2793.29, "quote_volume": 499.99891, "trades": 1, "taker_buy_volume": 2793.29, "taker_buy_quote": 499.99891}, {"ts": 1774946340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 7627.23, "quote_volume": 1365.27417, "trades": 4, "taker_buy_volume": 7627.23, "taker_buy_quote": 1365.27417}, {"ts": 1774946400000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 10491.68, "quote_volume": 1871.40833, "trades": 15, "taker_buy_volume": 3889.29, "taker_buy_quote": 696.18291}, {"ts": 1774946460000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 146534.45, "quote_volume": 26083.13781, "trades": 128, "taker_buy_volume": 113165.51, "taker_buy_quote": 20143.46649}, {"ts": 1774946520000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 5008.81, "quote_volume": 891.05937, "trades": 6, "taker_buy_volume": 4500.0, "taker_buy_quote": 801.0}, {"ts": 1774946580000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 3207.5, "quote_volume": 569.2275, "trades": 3, "taker_buy_volume": 1500.0, "taker_buy_quote": 267.0}, {"ts": 1774946640000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774946700000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 157502.52, "quote_volume": 27877.94604, "trades": 116, "taker_buy_volume": 39234.58, "taker_buy_quote": 6944.52066}, {"ts": 1774946760000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 62686.81, "quote_volume": 11095.56537, "trades": 36, "taker_buy_volume": 29377.43, "taker_buy_quote": 5199.80511}, {"ts": 1774946820000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 4500.0, "quote_volume": 801.0, "trades": 3, "taker_buy_volume": 4500.0, "taker_buy_quote": 801.0}, {"ts": 1774946880000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 621.6, "quote_volume": 110.6448, "trades": 1, "taker_buy_volume": 621.6, "taker_buy_quote": 110.6448}, {"ts": 1774946940000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774947000000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774947060000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774947120000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 69770.56, "quote_volume": 12349.38912, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774947180000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1000.0, "quote_volume": 177.0, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774947240000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 241.68, "quote_volume": 43.01904, "trades": 1, "taker_buy_volume": 241.68, "taker_buy_quote": 43.01904}, {"ts": 1774947300000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774947360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774947420000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774947480000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774947540000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774947600000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1646.64, "quote_volume": 291.45528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774947660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 53.86, "quote_volume": 9.58708, "trades": 1, "taker_buy_volume": 53.86, "taker_buy_quote": 9.58708}, {"ts": 1774947720000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 40674.33, "quote_volume": 7199.38307, "trades": 43, "taker_buy_volume": 8778.22, "taker_buy_quote": 1553.7716}, {"ts": 1774947780000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 26.5, "quote_volume": 4.717, "trades": 1, "taker_buy_volume": 26.5, "taker_buy_quote": 4.717}, {"ts": 1774947840000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 26.52, "quote_volume": 4.72056, "trades": 1, "taker_buy_volume": 26.52, "taker_buy_quote": 4.72056}, {"ts": 1774947900000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 26.2, "quote_volume": 4.6636, "trades": 1, "taker_buy_volume": 26.2, "taker_buy_quote": 4.6636}, {"ts": 1774947960000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 250.67, "quote_volume": 44.61926, "trades": 2, "taker_buy_volume": 250.67, "taker_buy_quote": 44.61926}, {"ts": 1774948020000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 25.87, "quote_volume": 4.60486, "trades": 1, "taker_buy_volume": 25.87, "taker_buy_quote": 4.60486}, {"ts": 1774948080000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 26.04, "quote_volume": 4.63512, "trades": 1, "taker_buy_volume": 26.04, "taker_buy_quote": 4.63512}, {"ts": 1774948140000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 26.39, "quote_volume": 4.69742, "trades": 1, "taker_buy_volume": 26.39, "taker_buy_quote": 4.69742}, {"ts": 1774948200000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 26.4, "quote_volume": 4.6992, "trades": 1, "taker_buy_volume": 26.4, "taker_buy_quote": 4.6992}, {"ts": 1774948260000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 45.7, "quote_volume": 8.11476, "trades": 2, "taker_buy_volume": 25.86, "taker_buy_quote": 4.60308}, {"ts": 1774948320000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 577.2, "quote_volume": 102.7416, "trades": 2, "taker_buy_volume": 577.2, "taker_buy_quote": 102.7416}, {"ts": 1774948380000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 25.65, "quote_volume": 4.5657, "trades": 1, "taker_buy_volume": 25.65, "taker_buy_quote": 4.5657}, {"ts": 1774948440000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 753.64, "quote_volume": 133.99994, "trades": 4, "taker_buy_volume": 605.66, "taker_buy_quote": 107.80748}, {"ts": 1774948500000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 2774.92, "quote_volume": 491.18631, "trades": 12, "taker_buy_volume": 25.47, "taker_buy_quote": 4.53366}, {"ts": 1774948560000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 25.38, "quote_volume": 4.51764, "trades": 1, "taker_buy_volume": 25.38, "taker_buy_quote": 4.51764}, {"ts": 1774948620000, "open": 0.177, "high": 0.178, "low": 0.176, "close": 0.178, "volume": 52398.1, "quote_volume": 9272.40615, "trades": 57, "taker_buy_volume": 45101.15, "taker_buy_quote": 7982.92884}, {"ts": 1774948680000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 53413.28, "quote_volume": 9454.15056, "trades": 21, "taker_buy_volume": 24.37, "taker_buy_quote": 4.31349}, {"ts": 1774948740000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 106658.87, "quote_volume": 18875.40869, "trades": 51, "taker_buy_volume": 67879.93, "taker_buy_quote": 12014.74761}, {"ts": 1774948800000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 25.89, "quote_volume": 4.58253, "trades": 1, "taker_buy_volume": 25.89, "taker_buy_quote": 4.58253}, {"ts": 1774948860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 24.92, "quote_volume": 4.41084, "trades": 1, "taker_buy_volume": 24.92, "taker_buy_quote": 4.41084}, {"ts": 1774948920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 24.83, "quote_volume": 4.39491, "trades": 1, "taker_buy_volume": 24.83, "taker_buy_quote": 4.39491}, {"ts": 1774948980000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 454.8, "quote_volume": 80.4996, "trades": 2, "taker_buy_volume": 454.8, "taker_buy_quote": 80.4996}, {"ts": 1774949040000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 31.75, "quote_volume": 5.61975, "trades": 2, "taker_buy_volume": 31.75, "taker_buy_quote": 5.61975}, {"ts": 1774949100000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 24.63, "quote_volume": 4.35951, "trades": 1, "taker_buy_volume": 24.63, "taker_buy_quote": 4.35951}, {"ts": 1774949160000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 166476.7, "quote_volume": 29284.78156, "trades": 76, "taker_buy_volume": 24.39, "taker_buy_quote": 4.29264}, {"ts": 1774949220000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 169.89, "quote_volume": 29.75642, "trades": 3, "taker_buy_volume": 25.67, "taker_buy_quote": 4.51792}, {"ts": 1774949280000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 523.74, "quote_volume": 91.67874, "trades": 2, "taker_buy_volume": 24.24, "taker_buy_quote": 4.26624}, {"ts": 1774949340000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 25.64, "quote_volume": 4.51264, "trades": 1, "taker_buy_volume": 25.64, "taker_buy_quote": 4.51264}, {"ts": 1774949400000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 251685.26, "quote_volume": 44044.94463, "trades": 73, "taker_buy_volume": 131846.35, "taker_buy_quote": 23073.13538}, {"ts": 1774949460000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 24.21, "quote_volume": 4.26096, "trades": 1, "taker_buy_volume": 24.21, "taker_buy_quote": 4.26096}, {"ts": 1774949520000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 487.6, "quote_volume": 85.8176, "trades": 2, "taker_buy_volume": 487.6, "taker_buy_quote": 85.8176}, {"ts": 1774949580000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 23.9, "quote_volume": 4.2064, "trades": 1, "taker_buy_volume": 23.9, "taker_buy_quote": 4.2064}, {"ts": 1774949640000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1066.86, "quote_volume": 187.76736, "trades": 2, "taker_buy_volume": 1066.86, "taker_buy_quote": 187.76736}, {"ts": 1774949700000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 1136.44, "quote_volume": 198.90232, "trades": 3, "taker_buy_volume": 25.32, "taker_buy_quote": 4.45632}, {"ts": 1774949760000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 66.21, "quote_volume": 11.65296, "trades": 2, "taker_buy_volume": 66.21, "taker_buy_quote": 11.65296}, {"ts": 1774949820000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 25.27, "quote_volume": 4.44752, "trades": 2, "taker_buy_volume": 25.27, "taker_buy_quote": 4.44752}, {"ts": 1774949880000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 23.81, "quote_volume": 4.19056, "trades": 1, "taker_buy_volume": 23.81, "taker_buy_quote": 4.19056}, {"ts": 1774949940000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 932.48, "quote_volume": 164.11648, "trades": 2, "taker_buy_volume": 932.48, "taker_buy_quote": 164.11648}, {"ts": 1774950000000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 27.2, "quote_volume": 4.7872, "trades": 1, "taker_buy_volume": 27.2, "taker_buy_quote": 4.7872}, {"ts": 1774950060000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 27.28, "quote_volume": 4.80128, "trades": 1, "taker_buy_volume": 27.28, "taker_buy_quote": 4.80128}, {"ts": 1774950120000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 281.09, "quote_volume": 49.47184, "trades": 2, "taker_buy_volume": 281.09, "taker_buy_quote": 49.47184}, {"ts": 1774950180000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 23.49, "quote_volume": 4.13424, "trades": 1, "taker_buy_volume": 23.49, "taker_buy_quote": 4.13424}, {"ts": 1774950240000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 25.38, "quote_volume": 4.46688, "trades": 1, "taker_buy_volume": 25.38, "taker_buy_quote": 4.46688}, {"ts": 1774950300000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 692.38, "quote_volume": 121.85888, "trades": 3, "taker_buy_volume": 692.38, "taker_buy_quote": 121.85888}, {"ts": 1774950360000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 25.38, "quote_volume": 4.46688, "trades": 1, "taker_buy_volume": 25.38, "taker_buy_quote": 4.46688}, {"ts": 1774950420000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 189.0, "quote_volume": 33.21191, "trades": 3, "taker_buy_volume": 136.91, "taker_buy_quote": 24.09616}, {"ts": 1774950480000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 25.32, "quote_volume": 4.45632, "trades": 1, "taker_buy_volume": 25.32, "taker_buy_quote": 4.45632}, {"ts": 1774950540000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 628.72, "quote_volume": 110.05161, "trades": 2, "taker_buy_volume": 25.61, "taker_buy_quote": 4.50736}, {"ts": 1774950600000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 103.33, "quote_volume": 18.18608, "trades": 2, "taker_buy_volume": 103.33, "taker_buy_quote": 18.18608}, {"ts": 1774950660000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 27.59, "quote_volume": 4.85584, "trades": 1, "taker_buy_volume": 27.59, "taker_buy_quote": 4.85584}, {"ts": 1774950720000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 25.29, "quote_volume": 4.45104, "trades": 1, "taker_buy_volume": 25.29, "taker_buy_quote": 4.45104}, {"ts": 1774950780000, "open": 0.175, "high": 0.176, "low": 0.174, "close": 0.176, "volume": 323173.92, "quote_volume": 56541.51467, "trades": 184, "taker_buy_volume": 95454.72, "taker_buy_quote": 16704.62907}, {"ts": 1774950840000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 22.8, "quote_volume": 4.0128, "trades": 1, "taker_buy_volume": 22.8, "taker_buy_quote": 4.0128}, {"ts": 1774950900000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 102183.25, "quote_volume": 17882.06875, "trades": 56, "taker_buy_volume": 62393.09, "taker_buy_quote": 10918.79075}, {"ts": 1774950960000, "open": 0.174, "high": 0.175, "low": 0.173, "close": 0.175, "volume": 289588.74, "quote_volume": 50384.82252, "trades": 150, "taker_buy_volume": 139008.84, "taker_buy_quote": 24187.59426}, {"ts": 1774951020000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 106042.76, "quote_volume": 18451.46704, "trades": 50, "taker_buy_volume": 12263.23, "taker_buy_quote": 2133.82882}, {"ts": 1774951080000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 8211.84, "quote_volume": 1432.87313, "trades": 7, "taker_buy_volume": 4012.97, "taker_buy_quote": 702.26975}, {"ts": 1774951140000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 27.99, "quote_volume": 4.89825, "trades": 1, "taker_buy_volume": 27.99, "taker_buy_quote": 4.89825}, {"ts": 1774951200000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 263922.24, "quote_volume": 46191.55519, "trades": 108, "taker_buy_volume": 156235.82, "taker_buy_quote": 27346.43169}, {"ts": 1774951260000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 26951.84, "quote_volume": 4716.69686, "trades": 14, "taker_buy_volume": 124.86, "taker_buy_quote": 21.97536}, {"ts": 1774951320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 56289.12, "quote_volume": 9850.596, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774951380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774951440000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 6.34, "quote_volume": 1.10316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774951500000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774951560000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 161.97, "quote_volume": 28.34475, "trades": 2, "taker_buy_volume": 161.97, "taker_buy_quote": 28.34475}, {"ts": 1774951620000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 154.8, "quote_volume": 26.9352, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774951680000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1034.27, "quote_volume": 180.99725, "trades": 1, "taker_buy_volume": 1034.27, "taker_buy_quote": 180.99725}, {"ts": 1774951740000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 56.98, "quote_volume": 9.9715, "trades": 1, "taker_buy_volume": 56.98, "taker_buy_quote": 9.9715}, {"ts": 1774951800000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 103288.89, "quote_volume": 18075.55575, "trades": 41, "taker_buy_volume": 81586.69, "taker_buy_quote": 14277.67075}, {"ts": 1774951860000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 6800.0, "quote_volume": 1196.8, "trades": 5, "taker_buy_volume": 6800.0, "taker_buy_quote": 1196.8}, {"ts": 1774951920000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774951980000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774952040000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774952100000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 3341.75, "quote_volume": 586.57589, "trades": 3, "taker_buy_volume": 1769.64, "taker_buy_quote": 311.45664}, {"ts": 1774952160000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 31.25, "quote_volume": 5.5, "trades": 1, "taker_buy_volume": 31.25, "taker_buy_quote": 5.5}, {"ts": 1774952220000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774952280000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 8.22, "quote_volume": 1.44672, "trades": 1, "taker_buy_volume": 8.22, "taker_buy_quote": 1.44672}, {"ts": 1774952340000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774952400000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774952460000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774952520000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774952580000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774952640000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 325.6, "quote_volume": 57.3056, "trades": 1, "taker_buy_volume": 325.6, "taker_buy_quote": 57.3056}, {"ts": 1774952700000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774952760000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774952820000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 149.99, "quote_volume": 26.39824, "trades": 1, "taker_buy_volume": 149.99, "taker_buy_quote": 26.39824}, {"ts": 1774952880000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 50.0, "quote_volume": 8.75, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774952940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774953000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774953060000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 85603.9, "quote_volume": 14980.6825, "trades": 23, "taker_buy_volume": 112.92, "taker_buy_quote": 19.761}, {"ts": 1774953120000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 3142.92, "quote_volume": 550.011, "trades": 3, "taker_buy_volume": 3142.92, "taker_buy_quote": 550.011}, {"ts": 1774953180000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 78507.69, "quote_volume": 13738.84575, "trades": 39, "taker_buy_volume": 7414.09, "taker_buy_quote": 1297.46575}, {"ts": 1774953240000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774953300000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774953360000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 502.86, "quote_volume": 88.0005, "trades": 1, "taker_buy_volume": 502.86, "taker_buy_quote": 88.0005}, {"ts": 1774953420000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 377.0, "quote_volume": 65.598, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774953480000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774953540000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 5.74, "quote_volume": 0.99876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774953600000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 442.62, "quote_volume": 77.01588, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774953660000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774953720000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 428.58, "quote_volume": 75.0015, "trades": 1, "taker_buy_volume": 428.58, "taker_buy_quote": 75.0015}, {"ts": 1774953780000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774953840000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 2379.15, "quote_volume": 416.17884, "trades": 3, "taker_buy_volume": 2206.74, "taker_buy_quote": 386.1795}, {"ts": 1774953900000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774953960000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 11.07, "quote_volume": 1.92618, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774954020000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1109.53, "quote_volume": 194.16775, "trades": 1, "taker_buy_volume": 1109.53, "taker_buy_quote": 194.16775}, {"ts": 1774954080000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774954140000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774954200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 68.57, "quote_volume": 11.99975, "trades": 1, "taker_buy_volume": 68.57, "taker_buy_quote": 11.99975}, {"ts": 1774954260000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774954320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 56.14, "quote_volume": 9.8245, "trades": 1, "taker_buy_volume": 56.14, "taker_buy_quote": 9.8245}, {"ts": 1774954380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774954440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774954500000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774954560000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774954620000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774954680000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 15570.4, "quote_volume": 2709.2496, "trades": 71, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774954740000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774954800000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 25999.15, "quote_volume": 4523.84271, "trades": 16, "taker_buy_volume": 2061.98, "taker_buy_quote": 358.78452}, {"ts": 1774954860000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 27341.01, "quote_volume": 4757.33574, "trades": 22, "taker_buy_volume": 27341.01, "taker_buy_quote": 4757.33574}, {"ts": 1774954920000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774954980000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1899.13, "quote_volume": 332.34775, "trades": 1, "taker_buy_volume": 1899.13, "taker_buy_quote": 332.34775}, {"ts": 1774955040000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 9209.69, "quote_volume": 1602.48606, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774955100000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 1000.0, "quote_volume": 174.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774955160000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774955220000, "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 61802.2, "quote_volume": 10752.53792, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774955280000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 8.44, "quote_volume": 1.46012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774955340000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 500.0, "quote_volume": 87.0, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 87.0}, {"ts": 1774955400000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 96017.02, "quote_volume": 16706.96148, "trades": 26, "taker_buy_volume": 96017.02, "taker_buy_quote": 16706.96148}, {"ts": 1774955460000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 134108.08, "quote_volume": 23455.36893, "trades": 87, "taker_buy_volume": 59921.6, "taker_buy_quote": 10486.28}, {"ts": 1774955520000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774955580000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774955640000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 200427.5, "quote_volume": 35063.2359, "trades": 104, "taker_buy_volume": 112258.35, "taker_buy_quote": 19645.21125}, {"ts": 1774955700000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 46591.28, "quote_volume": 8153.474, "trades": 36, "taker_buy_volume": 29783.52, "taker_buy_quote": 5212.116}, {"ts": 1774955760000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1365.58, "quote_volume": 240.34208, "trades": 1, "taker_buy_volume": 1365.58, "taker_buy_quote": 240.34208}, {"ts": 1774955820000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 262.1, "quote_volume": 45.8675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774955880000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 15521.4, "quote_volume": 2731.7374, "trades": 18, "taker_buy_volume": 15492.4, "taker_buy_quote": 2726.6624}, {"ts": 1774955940000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 273814.72, "quote_volume": 48180.05202, "trades": 110, "taker_buy_volume": 104826.52, "taker_buy_quote": 18449.46752}, {"ts": 1774956000000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 150700.07, "quote_volume": 26523.21232, "trades": 73, "taker_buy_volume": 118921.79, "taker_buy_quote": 20930.23504}, {"ts": 1774956060000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774956120000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774956180000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774956240000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 50.24, "quote_volume": 8.792, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774956300000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 68.5, "quote_volume": 11.9875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774956360000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 384.47, "quote_volume": 67.28225, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774956420000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 214.0, "quote_volume": 37.45, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774956480000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 312.0, "quote_volume": 54.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774956540000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 4172.7, "quote_volume": 734.3952, "trades": 7, "taker_buy_volume": 4172.7, "taker_buy_quote": 734.3952}, {"ts": 1774956600000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 3649.89, "quote_volume": 641.73075, "trades": 5, "taker_buy_volume": 3000.0, "taker_buy_quote": 528.0}, {"ts": 1774956660000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1054.51, "quote_volume": 185.59376, "trades": 2, "taker_buy_volume": 1054.51, "taker_buy_quote": 185.59376}, {"ts": 1774956720000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774956780000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774956840000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774956900000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 112.99, "quote_volume": 19.88624, "trades": 1, "taker_buy_volume": 112.99, "taker_buy_quote": 19.88624}, {"ts": 1774956960000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 8.35, "quote_volume": 1.4696, "trades": 1, "taker_buy_volume": 8.35, "taker_buy_quote": 1.4696}, {"ts": 1774957020000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 5010.68, "quote_volume": 881.87968, "trades": 4, "taker_buy_volume": 5010.68, "taker_buy_quote": 881.87968}, {"ts": 1774957080000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 87588.28, "quote_volume": 15415.53728, "trades": 26, "taker_buy_volume": 87588.28, "taker_buy_quote": 15415.53728}, {"ts": 1774957140000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 6.84, "quote_volume": 1.20384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774957200000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774957260000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774957320000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 284.89, "quote_volume": 50.14064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774957380000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774957440000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774957500000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 8461.62, "quote_volume": 1494.2496, "trades": 4, "taker_buy_volume": 5004.48, "taker_buy_quote": 885.79296}, {"ts": 1774957560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774957620000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 135.39, "quote_volume": 23.94171, "trades": 2, "taker_buy_volume": 113.07, "taker_buy_quote": 20.01339}, {"ts": 1774957680000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774957740000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 95104.04, "quote_volume": 16738.31104, "trades": 43, "taker_buy_volume": 46086.01, "taker_buy_quote": 8111.13776}, {"ts": 1774957800000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 9.38, "quote_volume": 1.65088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774957860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 59.68, "quote_volume": 10.56336, "trades": 1, "taker_buy_volume": 59.68, "taker_buy_quote": 10.56336}, {"ts": 1774957920000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 10741.67, "quote_volume": 1890.53392, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774957980000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774958040000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 55.41, "quote_volume": 9.80757, "trades": 1, "taker_buy_volume": 55.41, "taker_buy_quote": 9.80757}, {"ts": 1774958100000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774958160000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774958220000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774958280000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774958340000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774958400000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 650.42, "quote_volume": 114.60139, "trades": 9, "taker_buy_volume": 127.47, "taker_buy_quote": 22.56219}, {"ts": 1774958460000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774958520000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 6174.98, "quote_volume": 1092.97146, "trades": 42, "taker_buy_volume": 5674.98, "taker_buy_quote": 1004.47146}, {"ts": 1774958580000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 92.29, "quote_volume": 16.33533, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774958640000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 9362.5, "quote_volume": 1657.1625, "trades": 32, "taker_buy_volume": 6111.67, "taker_buy_quote": 1081.76559}, {"ts": 1774958700000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 72417.84, "quote_volume": 12816.14828, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774958760000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 11078.05, "quote_volume": 1960.81485, "trades": 3, "taker_buy_volume": 11078.05, "taker_buy_quote": 1960.81485}, {"ts": 1774958820000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774958880000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 73.0, "quote_volume": 12.848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774958940000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774959000000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774959060000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774959120000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 923.36, "quote_volume": 162.63472, "trades": 2, "taker_buy_volume": 123.36, "taker_buy_quote": 21.83472}, {"ts": 1774959180000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774959240000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774959300000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 121.65, "quote_volume": 21.47584, "trades": 5, "taker_buy_volume": 65.44, "taker_buy_quote": 11.58288}, {"ts": 1774959360000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774959420000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 59821.46, "quote_volume": 10528.57696, "trades": 92, "taker_buy_volume": 34774.67, "taker_buy_quote": 6120.34192}, {"ts": 1774959480000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 13.55, "quote_volume": 2.39835, "trades": 1, "taker_buy_volume": 13.55, "taker_buy_quote": 2.39835}, {"ts": 1774959540000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774959600000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1630.04, "quote_volume": 288.51708, "trades": 1, "taker_buy_volume": 1630.04, "taker_buy_quote": 288.51708}, {"ts": 1774959660000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774959720000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774959780000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774959840000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 500.0, "quote_volume": 88.5, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 88.5}, {"ts": 1774959900000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774959960000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774960020000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774960080000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1415.38, "quote_volume": 250.52226, "trades": 9, "taker_buy_volume": 1415.38, "taker_buy_quote": 250.52226}, {"ts": 1774960140000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 111235.47, "quote_volume": 19688.67819, "trades": 51, "taker_buy_volume": 71661.97, "taker_buy_quote": 12684.16869}, {"ts": 1774960200000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 131501.98, "quote_volume": 23275.85046, "trades": 65, "taker_buy_volume": 64703.35, "taker_buy_quote": 11452.49295}, {"ts": 1774960260000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 12817.28, "quote_volume": 2268.65856, "trades": 32, "taker_buy_volume": 7773.36, "taker_buy_quote": 1375.88472}, {"ts": 1774960320000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 152918.31, "quote_volume": 27066.54087, "trades": 74, "taker_buy_volume": 72260.45, "taker_buy_quote": 12790.09965}, {"ts": 1774960380000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774960440000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774960500000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774960560000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774960620000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 93.0, "quote_volume": 16.461, "trades": 1, "taker_buy_volume": 93.0, "taker_buy_quote": 16.461}, {"ts": 1774960680000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774960740000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774960800000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774960860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774960920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774960980000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 500.0, "quote_volume": 88.5, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 88.5}, {"ts": 1774961040000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774961100000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774961160000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774961220000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 108.48, "quote_volume": 19.09248, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774961280000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 122170.99, "quote_volume": 21502.09424, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774961340000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 139981.1, "quote_volume": 24649.66795, "trades": 48, "taker_buy_volume": 78773.11, "taker_buy_quote": 13877.06171}, {"ts": 1774961400000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 56.65, "quote_volume": 9.9704, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774961460000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1241.89, "quote_volume": 219.81453, "trades": 2, "taker_buy_volume": 1241.89, "taker_buy_quote": 219.81453}, {"ts": 1774961520000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774961580000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774961640000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774961700000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 171.22, "quote_volume": 30.30594, "trades": 1, "taker_buy_volume": 171.22, "taker_buy_quote": 30.30594}, {"ts": 1774961760000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 255.6, "quote_volume": 44.9856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774961820000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 3057.87, "quote_volume": 538.47597, "trades": 9, "taker_buy_volume": 290.85, "taker_buy_quote": 51.48045}, {"ts": 1774961880000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774961940000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774962000000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 9.38, "quote_volume": 1.65088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774962060000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 408.16, "quote_volume": 71.83616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774962120000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774962180000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 502.63, "quote_volume": 88.96551, "trades": 1, "taker_buy_volume": 502.63, "taker_buy_quote": 88.96551}, {"ts": 1774962240000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774962300000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774962360000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 500.0, "quote_volume": 88.5, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 88.5}, {"ts": 1774962420000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774962480000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 92786.52, "quote_volume": 16423.21404, "trades": 46, "taker_buy_volume": 92786.52, "taker_buy_quote": 16423.21404}, {"ts": 1774962540000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 24141.04, "quote_volume": 4272.96408, "trades": 14, "taker_buy_volume": 24141.04, "taker_buy_quote": 4272.96408}, {"ts": 1774962600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 5009.33, "quote_volume": 891.66074, "trades": 1, "taker_buy_volume": 5009.33, "taker_buy_quote": 891.66074}, {"ts": 1774962660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774962720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774962780000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774962840000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774962900000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774962960000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774963020000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 561.79, "quote_volume": 99.99862, "trades": 1, "taker_buy_volume": 561.79, "taker_buy_quote": 99.99862}, {"ts": 1774963080000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1819.46, "quote_volume": 322.04442, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774963140000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1000.0, "quote_volume": 177.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774963200000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774963260000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 254.06, "quote_volume": 44.97423, "trades": 2, "taker_buy_volume": 5.61, "taker_buy_quote": 0.99858}, {"ts": 1774963320000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774963380000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 5.61, "quote_volume": 0.99858, "trades": 1, "taker_buy_volume": 5.61, "taker_buy_quote": 0.99858}, {"ts": 1774963440000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774963500000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774963560000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774963620000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774963680000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 370.51, "quote_volume": 65.75578, "trades": 3, "taker_buy_volume": 175.51, "taker_buy_quote": 31.24078}, {"ts": 1774963740000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774963800000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 62207.19, "quote_volume": 11072.87982, "trades": 90, "taker_buy_volume": 23668.65, "taker_buy_quote": 4213.0197}, {"ts": 1774963860000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774963920000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 939.99, "quote_volume": 167.31822, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774963980000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 888.0, "quote_volume": 158.064, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774964040000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774964100000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774964160000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774964220000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774964280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 10.04, "quote_volume": 1.79716, "trades": 1, "taker_buy_volume": 10.04, "taker_buy_quote": 1.79716}, {"ts": 1774964340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774964400000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 72087.88, "quote_volume": 12903.57657, "trades": 77, "taker_buy_volume": 29318.04, "taker_buy_quote": 5247.92916}, {"ts": 1774964460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 4892.99, "quote_volume": 875.84521, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774964520000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 37689.44, "quote_volume": 6746.37511, "trades": 53, "taker_buy_volume": 7673.34, "taker_buy_quote": 1373.52786}, {"ts": 1774964580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774964640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774964700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 126570.62, "quote_volume": 22656.14098, "trades": 98, "taker_buy_volume": 86531.79, "taker_buy_quote": 15489.19041}, {"ts": 1774964760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 560.81, "quote_volume": 100.38499, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774964820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774964880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 65339.23, "quote_volume": 11695.72217, "trades": 83, "taker_buy_volume": 36076.08, "taker_buy_quote": 6457.61832}, {"ts": 1774964940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 7097.81, "quote_volume": 1270.50799, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774965000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774965060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1328.86, "quote_volume": 237.86594, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774965120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774965180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774965240000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 51380.78, "quote_volume": 9247.34464, "trades": 67, "taker_buy_volume": 50185.02, "taker_buy_quote": 9033.3036}, {"ts": 1774965300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774965360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774965420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774965480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774965540000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 54179.35, "quote_volume": 9707.68065, "trades": 72, "taker_buy_volume": 34422.42, "taker_buy_quote": 6171.19018}, {"ts": 1774965600000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1389.7, "quote_volume": 250.146, "trades": 3, "taker_buy_volume": 1389.7, "taker_buy_quote": 250.146}, {"ts": 1774965660000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 86898.62, "quote_volume": 15641.7516, "trades": 67, "taker_buy_volume": 80664.0, "taker_buy_quote": 14519.52}, {"ts": 1774965720000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 138.88, "quote_volume": 24.9984, "trades": 1, "taker_buy_volume": 138.88, "taker_buy_quote": 24.9984}, {"ts": 1774965780000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774965840000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774965900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 52902.06, "quote_volume": 9469.46874, "trades": 97, "taker_buy_volume": 9872.94, "taker_buy_quote": 1767.25626}, {"ts": 1774965960000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1108.42, "quote_volume": 197.29876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774966020000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774966080000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 278.55, "quote_volume": 49.5819, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774966140000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774966200000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774966260000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 117233.69, "quote_volume": 20985.02311, "trades": 37, "taker_buy_volume": 117233.69, "taker_buy_quote": 20985.02311}, {"ts": 1774966320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 16223.31, "quote_volume": 2903.97249, "trades": 52, "taker_buy_volume": 4963.83, "taker_buy_quote": 888.52557}, {"ts": 1774966380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774966440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774966500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774966560000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 7436.9, "quote_volume": 1338.642, "trades": 1, "taker_buy_volume": 7436.9, "taker_buy_quote": 1338.642}, {"ts": 1774966620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 404.95, "quote_volume": 72.48605, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774966680000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 25730.85, "quote_volume": 4631.553, "trades": 49, "taker_buy_volume": 25730.85, "taker_buy_quote": 4631.553}, {"ts": 1774966740000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1088.96, "quote_volume": 197.10176, "trades": 3, "taker_buy_volume": 1088.96, "taker_buy_quote": 197.10176}, {"ts": 1774966800000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 192.6, "quote_volume": 34.668, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774966860000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 70011.22, "quote_volume": 12602.0196, "trades": 126, "taker_buy_volume": 21469.94, "taker_buy_quote": 3864.5892}, {"ts": 1774966920000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 61402.92, "quote_volume": 11048.49514, "trades": 75, "taker_buy_volume": 15144.76, "taker_buy_quote": 2726.0568}, {"ts": 1774966980000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 31190.61, "quote_volume": 5615.84624, "trades": 15, "taker_buy_volume": 17221.23, "taker_buy_quote": 3101.35784}, {"ts": 1774967040000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774967100000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 2113.4, "quote_volume": 380.412, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774967160000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 26671.55, "quote_volume": 4800.879, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774967220000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 81076.61, "quote_volume": 14593.7898, "trades": 37, "taker_buy_volume": 56785.98, "taker_buy_quote": 10221.4764}, {"ts": 1774967280000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 71346.82, "quote_volume": 12842.4276, "trades": 25, "taker_buy_volume": 71346.82, "taker_buy_quote": 12842.4276}, {"ts": 1774967340000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774967400000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 56145.02, "quote_volume": 10162.24862, "trades": 59, "taker_buy_volume": 56145.02, "taker_buy_quote": 10162.24862}, {"ts": 1774967460000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774967520000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 102368.65, "quote_volume": 18426.357, "trades": 108, "taker_buy_volume": 7189.02, "taker_buy_quote": 1294.0236}, {"ts": 1774967580000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774967640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 469.54, "quote_volume": 84.04766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774967700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774967760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774967820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 138556.44, "quote_volume": 24801.60276, "trades": 129, "taker_buy_volume": 56511.79, "taker_buy_quote": 10115.61041}, {"ts": 1774967880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 70681.39, "quote_volume": 12651.96881, "trades": 37, "taker_buy_volume": 34657.93, "taker_buy_quote": 6203.76947}, {"ts": 1774967940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 73685.71, "quote_volume": 13189.74209, "trades": 103, "taker_buy_volume": 67549.43, "taker_buy_quote": 12091.34797}, {"ts": 1774968000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 38177.11, "quote_volume": 6833.70269, "trades": 22, "taker_buy_volume": 2228.02, "taker_buy_quote": 398.81558}, {"ts": 1774968060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774968120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774968180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 173.59, "quote_volume": 30.89902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774968240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 111.73, "quote_volume": 19.99967, "trades": 1, "taker_buy_volume": 111.73, "taker_buy_quote": 19.99967}, {"ts": 1774968300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774968360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774968420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774968480000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 153058.49, "quote_volume": 27250.42724, "trades": 110, "taker_buy_volume": 41928.15, "taker_buy_quote": 7469.22672}, {"ts": 1774968540000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774968600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 140.44, "quote_volume": 24.99832, "trades": 1, "taker_buy_volume": 140.44, "taker_buy_quote": 24.99832}, {"ts": 1774968660000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 16082.36, "quote_volume": 2846.57772, "trades": 67, "taker_buy_volume": 126.45, "taker_buy_quote": 22.38165}, {"ts": 1774968720000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2357.39, "quote_volume": 414.90064, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774968780000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 528.24, "quote_volume": 93.49848, "trades": 2, "taker_buy_volume": 528.24, "taker_buy_quote": 93.49848}, {"ts": 1774968840000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774968900000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 5785.18, "quote_volume": 1018.19168, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774968960000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 752.27, "quote_volume": 133.15179, "trades": 2, "taker_buy_volume": 752.27, "taker_buy_quote": 133.15179}, {"ts": 1774969020000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1099.83, "quote_volume": 194.66991, "trades": 2, "taker_buy_volume": 1099.83, "taker_buy_quote": 194.66991}, {"ts": 1774969080000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 52423.14, "quote_volume": 9278.89578, "trades": 30, "taker_buy_volume": 51678.56, "taker_buy_quote": 9147.10512}, {"ts": 1774969140000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774969200000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774969260000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774969320000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 56.33, "quote_volume": 10.02674, "trades": 1, "taker_buy_volume": 56.33, "taker_buy_quote": 10.02674}, {"ts": 1774969380000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774969440000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774969500000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 566.38, "quote_volume": 100.28222, "trades": 5, "taker_buy_volume": 32.96, "taker_buy_quote": 5.86688}, {"ts": 1774969560000, "open": 0.177, "high": 0.179, "low": 0.177, "close": 0.179, "volume": 44338.29, "quote_volume": 7892.15149, "trades": 78, "taker_buy_volume": 44266.29, "taker_buy_quote": 7879.40749}, {"ts": 1774969620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 530.72, "quote_volume": 94.99888, "trades": 1, "taker_buy_volume": 530.72, "taker_buy_quote": 94.99888}, {"ts": 1774969680000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 90.47, "quote_volume": 16.10366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774969740000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 78747.39, "quote_volume": 14017.03542, "trades": 33, "taker_buy_volume": 23190.47, "taker_buy_quote": 4127.90366}, {"ts": 1774969800000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774969860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 340.8, "quote_volume": 61.0032, "trades": 2, "taker_buy_volume": 340.8, "taker_buy_quote": 61.0032}, {"ts": 1774969920000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 262.12, "quote_volume": 46.89331, "trades": 2, "taker_buy_volume": 235.95, "taker_buy_quote": 42.23505}, {"ts": 1774969980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 33.51, "quote_volume": 5.99829, "trades": 1, "taker_buy_volume": 33.51, "taker_buy_quote": 5.99829}, {"ts": 1774970040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 102813.62, "quote_volume": 18403.63798, "trades": 65, "taker_buy_volume": 75344.03, "taker_buy_quote": 13486.58137}, {"ts": 1774970100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 36248.83, "quote_volume": 6488.54057, "trades": 32, "taker_buy_volume": 9179.73, "taker_buy_quote": 1643.17167}, {"ts": 1774970160000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 27385.6, "quote_volume": 4901.97215, "trades": 39, "taker_buy_volume": 1980.03, "taker_buy_quote": 354.42537}, {"ts": 1774970220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774970280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774970340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774970400000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 168.53, "quote_volume": 29.99834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774970460000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774970520000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 5798.42, "quote_volume": 1032.11876, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774970580000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774970640000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 112.35, "quote_volume": 19.9983, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774970700000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 710.45, "quote_volume": 126.4601, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774970760000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 31632.05, "quote_volume": 5630.5049, "trades": 61, "taker_buy_volume": 10.0, "taker_buy_quote": 1.78}, {"ts": 1774970820000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774970880000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774970940000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774971000000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 480.0, "quote_volume": 84.96, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774971060000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774971120000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774971180000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 2846.91, "quote_volume": 503.90307, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774971240000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 29480.72, "quote_volume": 5218.08744, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774971300000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 118073.09, "quote_volume": 20898.73693, "trades": 127, "taker_buy_volume": 126.45, "taker_buy_quote": 22.38165}, {"ts": 1774971360000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 173760.14, "quote_volume": 30759.96553, "trades": 124, "taker_buy_volume": 101653.64, "taker_buy_quote": 17997.11503}, {"ts": 1774971420000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774971480000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 107056.73, "quote_volume": 18949.04121, "trades": 59, "taker_buy_volume": 62287.12, "taker_buy_quote": 11024.82024}, {"ts": 1774971540000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774971600000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774971660000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774971720000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774971780000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774971840000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774971900000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774971960000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774972020000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 138208.37, "quote_volume": 24324.67312, "trades": 120, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774972080000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 5031.79, "quote_volume": 885.59504, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774972140000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 11703.41, "quote_volume": 2059.80016, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774972200000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774972260000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 118574.63, "quote_volume": 20987.63883, "trades": 57, "taker_buy_volume": 87510.56, "taker_buy_quote": 15489.36912}, {"ts": 1774972320000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774972380000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774972440000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 74.0, "quote_volume": 13.024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774972500000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 3505.45, "quote_volume": 619.88494, "trades": 2, "taker_buy_volume": 2925.74, "taker_buy_quote": 517.85598}, {"ts": 1774972560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774972620000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774972680000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 49475.84, "quote_volume": 8707.74784, "trades": 149, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774972740000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 11609.07, "quote_volume": 2042.97031, "trades": 7, "taker_buy_volume": 11383.06, "taker_buy_quote": 2003.41856}, {"ts": 1774972800000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 341.84, "quote_volume": 59.94049, "trades": 5, "taker_buy_volume": 118.49, "taker_buy_quote": 20.85424}, {"ts": 1774972860000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1508.34, "quote_volume": 265.46784, "trades": 14, "taker_buy_volume": 1508.34, "taker_buy_quote": 265.46784}, {"ts": 1774972920000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774972980000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774973040000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 337.25, "quote_volume": 59.356, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774973100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 992.44, "quote_volume": 174.66944, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774973160000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774973220000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774973280000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774973340000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774973400000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 4396.17, "quote_volume": 778.12209, "trades": 1, "taker_buy_volume": 4396.17, "taker_buy_quote": 778.12209}, {"ts": 1774973460000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774973520000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 12314.47, "quote_volume": 2167.34672, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774973580000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 5080.71, "quote_volume": 894.20496, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774973640000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 4118.25, "quote_volume": 724.812, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774973700000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 6354.85, "quote_volume": 1118.4536, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774973760000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 25031.58, "quote_volume": 4426.87659, "trades": 43, "taker_buy_volume": 19403.15, "taker_buy_quote": 3434.35755}, {"ts": 1774973820000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774973880000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1000.0, "quote_volume": 177.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 177.0}, {"ts": 1774973940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774974000000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774974060000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 100.0, "quote_volume": 17.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774974120000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 470.0, "quote_volume": 82.72, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774974180000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774974240000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 46.25, "quote_volume": 8.18625, "trades": 1, "taker_buy_volume": 46.25, "taker_buy_quote": 8.18625}, {"ts": 1774974300000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774974360000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774974420000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 150.0, "quote_volume": 26.55, "trades": 1, "taker_buy_volume": 150.0, "taker_buy_quote": 26.55}, {"ts": 1774974480000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774974540000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774974600000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774974660000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774974720000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1938.04, "quote_volume": 343.03308, "trades": 2, "taker_buy_volume": 1938.04, "taker_buy_quote": 343.03308}, {"ts": 1774974780000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 127.69, "quote_volume": 22.47344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774974840000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774974900000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 76416.48, "quote_volume": 13449.30048, "trades": 106, "taker_buy_volume": 1494.67, "taker_buy_quote": 263.06192}, {"ts": 1774974960000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 25958.74, "quote_volume": 4568.73824, "trades": 17, "taker_buy_volume": 25958.74, "taker_buy_quote": 4568.73824}, {"ts": 1774975020000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1434.25, "quote_volume": 252.428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774975080000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 49874.09, "quote_volume": 8827.71393, "trades": 32, "taker_buy_volume": 49319.22, "taker_buy_quote": 8729.50194}, {"ts": 1774975140000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 85476.23, "quote_volume": 15212.99217, "trades": 68, "taker_buy_volume": 83699.46, "taker_buy_quote": 14898.50388}, {"ts": 1774975200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 122.18, "quote_volume": 21.87022, "trades": 2, "taker_buy_volume": 122.18, "taker_buy_quote": 21.87022}, {"ts": 1774975260000, "open": 0.178, "high": 0.18, "low": 0.178, "close": 0.18, "volume": 145332.26, "quote_volume": 26022.5116, "trades": 120, "taker_buy_volume": 105358.42, "taker_buy_quote": 18868.78159}, {"ts": 1774975320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 256178.24, "quote_volume": 45855.90496, "trades": 222, "taker_buy_volume": 138499.52, "taker_buy_quote": 24791.41408}, {"ts": 1774975380000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 18016.94, "quote_volume": 3243.0492, "trades": 3, "taker_buy_volume": 18016.94, "taker_buy_quote": 3243.0492}, {"ts": 1774975440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 4801.33, "quote_volume": 859.43807, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774975500000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 32610.44, "quote_volume": 5804.71708, "trades": 6, "taker_buy_volume": 58.76, "taker_buy_quote": 10.51804}, {"ts": 1774975560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774975620000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 26721.41, "quote_volume": 4756.41098, "trades": 65, "taker_buy_volume": 17079.28, "taker_buy_quote": 3040.11184}, {"ts": 1774975680000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 41741.78, "quote_volume": 7430.03684, "trades": 42, "taker_buy_volume": 39531.7, "taker_buy_quote": 7036.6426}, {"ts": 1774975740000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774975800000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774975860000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774975920000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 87485.0, "quote_volume": 15572.35793, "trades": 57, "taker_buy_volume": 50136.8, "taker_buy_quote": 8924.37833}, {"ts": 1774975980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774976040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774976100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774976160000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 19.2, "quote_volume": 3.4176, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774976220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 26709.0, "quote_volume": 4780.911, "trades": 24, "taker_buy_volume": 26709.0, "taker_buy_quote": 4780.911}, {"ts": 1774976280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 113088.51, "quote_volume": 20242.84329, "trades": 77, "taker_buy_volume": 96017.58, "taker_buy_quote": 17187.14682}, {"ts": 1774976340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 28556.92, "quote_volume": 5111.68868, "trades": 88, "taker_buy_volume": 23039.9, "taker_buy_quote": 4124.1421}, {"ts": 1774976400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774976460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774976520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774976580000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 3167.91, "quote_volume": 567.72798, "trades": 3, "taker_buy_volume": 672.09, "taker_buy_quote": 120.9762}, {"ts": 1774976640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 857.94, "quote_volume": 153.57126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774976700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 31933.02, "quote_volume": 5716.01058, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774976760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774976820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774976880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 7376.31, "quote_volume": 1320.35949, "trades": 14, "taker_buy_volume": 7376.31, "taker_buy_quote": 1320.35949}, {"ts": 1774976940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5662.82, "quote_volume": 1013.64478, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774977000000, "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.18, "volume": 62729.1, "quote_volume": 11241.82742, "trades": 46, "taker_buy_volume": 61044.54, "taker_buy_quote": 10940.29701}, {"ts": 1774977060000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774977120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 235.71, "quote_volume": 42.19209, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774977180000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 86031.23, "quote_volume": 15400.01174, "trades": 54, "taker_buy_volume": 421.57, "taker_buy_quote": 75.8826}, {"ts": 1774977240000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 42217.76, "quote_volume": 7599.30743, "trades": 58, "taker_buy_volume": 41829.94, "taker_buy_quote": 7529.49983}, {"ts": 1774977300000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774977360000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774977420000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 51506.43, "quote_volume": 9320.44161, "trades": 20, "taker_buy_volume": 49284.21, "taker_buy_quote": 8920.44201}, {"ts": 1774977480000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 61462.42, "quote_volume": 11121.98332, "trades": 53, "taker_buy_volume": 41183.0, "taker_buy_quote": 7454.123}, {"ts": 1774977540000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774977600000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 51.72, "quote_volume": 9.32832, "trades": 3, "taker_buy_volume": 18.72, "taker_buy_quote": 3.38832}, {"ts": 1774977660000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774977720000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 58.33, "quote_volume": 10.4994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774977780000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 11423.47, "quote_volume": 2067.64807, "trades": 41, "taker_buy_volume": 8977.01, "taker_buy_quote": 1624.83881}, {"ts": 1774977840000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774977900000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 117476.61, "quote_volume": 21146.31831, "trades": 116, "taker_buy_volume": 32282.87, "taker_buy_quote": 5811.44511}, {"ts": 1774977960000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 58366.01, "quote_volume": 10506.6818, "trades": 44, "taker_buy_volume": 31336.42, "taker_buy_quote": 5641.3556}, {"ts": 1774978020000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1906.81, "quote_volume": 345.13261, "trades": 3, "taker_buy_volume": 1906.81, "taker_buy_quote": 345.13261}, {"ts": 1774978080000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 96.42, "quote_volume": 17.45202, "trades": 1, "taker_buy_volume": 96.42, "taker_buy_quote": 17.45202}, {"ts": 1774978140000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 5.52, "quote_volume": 0.99912, "trades": 1, "taker_buy_volume": 5.52, "taker_buy_quote": 0.99912}, {"ts": 1774978200000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 3178.39, "quote_volume": 572.1102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774978260000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 98.91, "quote_volume": 17.8038, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774978320000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 32338.18, "quote_volume": 5853.06498, "trades": 9, "taker_buy_volume": 32192.58, "taker_buy_quote": 5826.85698}, {"ts": 1774978380000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774978440000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774978500000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774978560000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 102551.21, "quote_volume": 18459.2178, "trades": 64, "taker_buy_volume": 34008.55, "taker_buy_quote": 6121.539}, {"ts": 1774978620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1646.36, "quote_volume": 294.69844, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774978680000, "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.18, "volume": 42237.87, "quote_volume": 7563.62541, "trades": 58, "taker_buy_volume": 32937.13, "taker_buy_quote": 5898.83217}, {"ts": 1774978740000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774978800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 105954.21, "quote_volume": 18965.80359, "trades": 216, "taker_buy_volume": 12316.17, "taker_buy_quote": 2204.59443}, {"ts": 1774978860000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 875.36, "quote_volume": 155.96754, "trades": 3, "taker_buy_volume": 153.46, "taker_buy_quote": 27.46934}, {"ts": 1774978920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 21.36, "quote_volume": 3.82344, "trades": 1, "taker_buy_volume": 21.36, "taker_buy_quote": 3.82344}, {"ts": 1774978980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774979040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774979100000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 155.8, "quote_volume": 27.7324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774979160000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 59975.74, "quote_volume": 10735.51846, "trades": 34, "taker_buy_volume": 59836.74, "taker_buy_quote": 10710.77646}, {"ts": 1774979220000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774979280000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774979340000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774979400000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774979460000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 30620.43, "quote_volume": 5481.25141, "trades": 23, "taker_buy_volume": 28511.05, "taker_buy_quote": 5103.67239}, {"ts": 1774979520000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 1726.3, "quote_volume": 308.50846, "trades": 18, "taker_buy_volume": 33.51, "taker_buy_quote": 5.99829}, {"ts": 1774979580000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774979640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 538.56, "quote_volume": 96.40224, "trades": 3, "taker_buy_volume": 538.56, "taker_buy_quote": 96.40224}, {"ts": 1774979700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774979760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774979820000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 8965.3, "quote_volume": 1604.20328, "trades": 2, "taker_buy_volume": 8379.88, "taker_buy_quote": 1499.99852}, {"ts": 1774979880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774979940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774980000000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 8278.79, "quote_volume": 1481.94345, "trades": 20, "taker_buy_volume": 8278.79, "taker_buy_quote": 1481.94345}, {"ts": 1774980060000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774980120000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774980180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 8.0, "quote_volume": 1.432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774980240000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 7.08, "quote_volume": 1.2744, "trades": 1, "taker_buy_volume": 7.08, "taker_buy_quote": 1.2744}, {"ts": 1774980300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 39.65, "quote_volume": 7.09735, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774980360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774980420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774980480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774980540000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1778.16, "quote_volume": 320.0688, "trades": 8, "taker_buy_volume": 1778.16, "taker_buy_quote": 320.0688}, {"ts": 1774980600000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774980660000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 555.55, "quote_volume": 99.999, "trades": 1, "taker_buy_volume": 555.55, "taker_buy_quote": 99.999}, {"ts": 1774980720000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774980780000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774980840000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774980900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 54.13, "quote_volume": 9.68927, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774980960000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 969.94, "quote_volume": 174.5892, "trades": 2, "taker_buy_volume": 969.94, "taker_buy_quote": 174.5892}, {"ts": 1774981020000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 90643.68, "quote_volume": 16315.8624, "trades": 71, "taker_buy_volume": 59709.38, "taker_buy_quote": 10747.6884}, {"ts": 1774981080000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 25419.28, "quote_volume": 4575.4704, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774981140000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774981200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 13889.0, "quote_volume": 2486.131, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774981260000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 2178.67, "quote_volume": 391.66256, "trades": 4, "taker_buy_volume": 1680.63, "taker_buy_quote": 302.5134}, {"ts": 1774981320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 124094.24, "quote_volume": 22212.86896, "trades": 111, "taker_buy_volume": 5891.01, "taker_buy_quote": 1054.49079}, {"ts": 1774981380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 17191.46, "quote_volume": 3077.27134, "trades": 45, "taker_buy_volume": 17191.46, "taker_buy_quote": 3077.27134}, {"ts": 1774981440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 10385.66, "quote_volume": 1859.03314, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774981500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 9693.27, "quote_volume": 1735.09533, "trades": 31, "taker_buy_volume": 4123.87, "taker_buy_quote": 738.17273}, {"ts": 1774981560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 9586.18, "quote_volume": 1715.92622, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774981620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774981680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774981740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774981800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 3386.44, "quote_volume": 606.17276, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774981860000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 500.0, "quote_volume": 90.0, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 90.0}, {"ts": 1774981920000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774981980000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774982040000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774982100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 328.99, "quote_volume": 58.88921, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774982160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774982220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774982280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 106.88, "quote_volume": 19.13152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774982340000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 527.77, "quote_volume": 94.9986, "trades": 2, "taker_buy_volume": 527.77, "taker_buy_quote": 94.9986}, {"ts": 1774982400000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 27.77, "quote_volume": 4.9986, "trades": 1, "taker_buy_volume": 27.77, "taker_buy_quote": 4.9986}, {"ts": 1774982460000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774982520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 8.91, "quote_volume": 1.59489, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774982580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774982640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774982700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774982760000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 200.0, "quote_volume": 36.0, "trades": 1, "taker_buy_volume": 200.0, "taker_buy_quote": 36.0}, {"ts": 1774982820000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774982880000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 762.02, "quote_volume": 136.6273, "trades": 2, "taker_buy_volume": 225.72, "taker_buy_quote": 40.6296}, {"ts": 1774982940000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 561.11, "quote_volume": 100.9998, "trades": 1, "taker_buy_volume": 561.11, "taker_buy_quote": 100.9998}, {"ts": 1774983000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 84.24, "quote_volume": 15.07896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774983060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774983120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774983180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774983240000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 28.0, "quote_volume": 5.04, "trades": 1, "taker_buy_volume": 28.0, "taker_buy_quote": 5.04}, {"ts": 1774983300000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774983360000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 919.69, "quote_volume": 165.43133, "trades": 2, "taker_buy_volume": 806.82, "taker_buy_quote": 145.2276}, {"ts": 1774983420000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774983480000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 58566.28, "quote_volume": 10541.9304, "trades": 45, "taker_buy_volume": 56066.28, "taker_buy_quote": 10091.9304}, {"ts": 1774983540000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774983600000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774983660000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1408.83, "quote_volume": 254.99823, "trades": 5, "taker_buy_volume": 1408.83, "taker_buy_quote": 254.99823}, {"ts": 1774983720000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774983780000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774983840000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774983900000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774983960000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 47.24, "quote_volume": 8.5032, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774984020000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1381.21, "quote_volume": 248.6178, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774984080000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 339.4, "quote_volume": 61.092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774984140000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774984200000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774984260000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 9.38, "quote_volume": 1.6884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774984320000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774984380000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774984440000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 522.25, "quote_volume": 94.005, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774984500000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774984560000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 555.55, "quote_volume": 99.999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774984620000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774984680000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774984740000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774984800000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 60356.53, "quote_volume": 10864.1754, "trades": 88, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774984860000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 110.81, "quote_volume": 19.9458, "trades": 2, "taker_buy_volume": 110.81, "taker_buy_quote": 19.9458}, {"ts": 1774984920000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774984980000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774985040000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774985100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 268.39, "quote_volume": 48.04181, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774985160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 34.56, "quote_volume": 6.18624, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774985220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774985280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774985340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774985400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774985460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774985520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5854.74, "quote_volume": 1047.99846, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774985580000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 8191.83, "quote_volume": 1473.97385, "trades": 4, "taker_buy_volume": 7636.28, "taker_buy_quote": 1374.5304}, {"ts": 1774985640000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1659.44, "quote_volume": 298.6992, "trades": 9, "taker_buy_volume": 1659.44, "taker_buy_quote": 298.6992}, {"ts": 1774985700000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774985760000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774985820000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774985880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 4605.52, "quote_volume": 824.38808, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774985940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2000.0, "quote_volume": 358.0, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 34523.48, "quote_volume": 6179.70292, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5567.96, "quote_volume": 996.66484, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 50.82, "quote_volume": 9.09678, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986720000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986780000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 26.75, "quote_volume": 4.815, "trades": 1, "taker_buy_volume": 26.75, "taker_buy_quote": 4.815}, {"ts": 1774986840000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 33.51, "quote_volume": 5.99829, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774986960000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1315.8, "quote_volume": 236.844, "trades": 1, "taker_buy_volume": 1315.8, "taker_buy_quote": 236.844}, {"ts": 1774987020000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774987080000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 7.55, "quote_volume": 1.359, "trades": 1, "taker_buy_volume": 7.55, "taker_buy_quote": 1.359}, {"ts": 1774987140000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 75831.75, "quote_volume": 13649.715, "trades": 61, "taker_buy_volume": 50116.0, "taker_buy_quote": 9020.88}, {"ts": 1774987200000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774987260000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 32490.45, "quote_volume": 5852.47648, "trades": 42, "taker_buy_volume": 32490.45, "taker_buy_quote": 5852.47648}, {"ts": 1774987320000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 1533.38, "quote_volume": 277.49008, "trades": 3, "taker_buy_volume": 1481.68, "taker_buy_quote": 268.18408}, {"ts": 1774987380000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774987440000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 53941.84, "quote_volume": 9709.5312, "trades": 36, "taker_buy_volume": 26032.14, "taker_buy_quote": 4685.7852}, {"ts": 1774987500000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774987560000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 64360.2, "quote_volume": 11584.836, "trades": 39, "taker_buy_volume": 30775.86, "taker_buy_quote": 5539.6548}, {"ts": 1774987620000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 26768.94, "quote_volume": 4818.4092, "trades": 49, "taker_buy_volume": 19361.46, "taker_buy_quote": 3485.0628}, {"ts": 1774987680000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 287.82, "quote_volume": 52.09542, "trades": 1, "taker_buy_volume": 287.82, "taker_buy_quote": 52.09542}, {"ts": 1774987740000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 9.38, "quote_volume": 1.69778, "trades": 1, "taker_buy_volume": 9.38, "taker_buy_quote": 1.69778}, {"ts": 1774987800000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 9.34, "quote_volume": 1.69054, "trades": 1, "taker_buy_volume": 9.34, "taker_buy_quote": 1.69054}, {"ts": 1774987860000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774987920000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774987980000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774988040000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774988100000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 9.38, "quote_volume": 1.69778, "trades": 1, "taker_buy_volume": 9.38, "taker_buy_quote": 1.69778}, {"ts": 1774988160000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 14.65, "quote_volume": 2.637, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774988220000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774988280000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 8.34, "quote_volume": 1.50954, "trades": 1, "taker_buy_volume": 8.34, "taker_buy_quote": 1.50954}, {"ts": 1774988340000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774988400000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 2777.77, "quote_volume": 499.9986, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774988460000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774988520000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774988580000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774988640000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774988700000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774988760000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 2777.77, "quote_volume": 499.9986, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774988820000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 712.6, "quote_volume": 128.268, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774988880000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774988940000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 112.24, "quote_volume": 20.31544, "trades": 1, "taker_buy_volume": 112.24, "taker_buy_quote": 20.31544}, {"ts": 1774989000000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 10.76, "quote_volume": 1.94756, "trades": 1, "taker_buy_volume": 10.76, "taker_buy_quote": 1.94756}, {"ts": 1774989060000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774989120000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774989180000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774989240000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774989300000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774989360000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774989420000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 30.11, "quote_volume": 5.4198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774989480000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774989540000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 363.06, "quote_volume": 65.3508, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774989600000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 25859.93, "quote_volume": 4654.7874, "trades": 21, "taker_buy_volume": 111.42, "taker_buy_quote": 20.0556}, {"ts": 1774989660000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 48409.28, "quote_volume": 8713.6704, "trades": 31, "taker_buy_volume": 46391.04, "taker_buy_quote": 8350.3872}, {"ts": 1774989720000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 360.95, "quote_volume": 64.971, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774989780000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 27.64, "quote_volume": 4.9752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774989840000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774989900000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 36409.49, "quote_volume": 6553.7082, "trades": 106, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774989960000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 127921.01, "quote_volume": 23025.7818, "trades": 223, "taker_buy_volume": 21693.48, "taker_buy_quote": 3904.8264}, {"ts": 1774990020000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 37916.27, "quote_volume": 6824.9286, "trades": 23, "taker_buy_volume": 37916.27, "taker_buy_quote": 6824.9286}, {"ts": 1774990080000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 194.44, "quote_volume": 34.9992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774990140000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 165.18, "quote_volume": 29.7324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774990200000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774990260000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 1094.53, "quote_volume": 197.6154, "trades": 2, "taker_buy_volume": 600.0, "taker_buy_quote": 108.6}, {"ts": 1774990320000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 500.0, "quote_volume": 90.5, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 90.5}, {"ts": 1774990380000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774990440000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774990500000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774990560000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774990620000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774990680000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 89364.92, "quote_volume": 16175.05052, "trades": 63, "taker_buy_volume": 50763.1, "taker_buy_quote": 9188.1211}, {"ts": 1774990740000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 26967.08, "quote_volume": 4881.59093, "trades": 46, "taker_buy_volume": 26875.53, "taker_buy_quote": 4865.02038}, {"ts": 1774990800000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 32725.75, "quote_volume": 5923.36075, "trades": 70, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774990860000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 183.33, "quote_volume": 33.09848, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774990920000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774990980000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774991040000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774991100000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 121.54, "quote_volume": 21.99874, "trades": 1, "taker_buy_volume": 121.54, "taker_buy_quote": 21.99874}, {"ts": 1774991160000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774991220000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774991280000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 150.0, "quote_volume": 27.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774991340000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 96230.39, "quote_volume": 17321.4702, "trades": 82, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774991400000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774991460000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 34.79, "quote_volume": 6.2622, "trades": 1, "taker_buy_volume": 34.79, "taker_buy_quote": 6.2622}, {"ts": 1774991520000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774991580000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774991640000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774991700000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774991760000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774991820000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774991880000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774991940000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 64.77, "quote_volume": 11.6324, "trades": 2, "taker_buy_volume": 38.57, "taker_buy_quote": 6.9426}, {"ts": 1774992000000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992060000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992120000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992180000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992240000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 6.71, "quote_volume": 1.2078, "trades": 1, "taker_buy_volume": 6.71, "taker_buy_quote": 1.2078}, {"ts": 1774992300000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992360000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992420000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 114.64, "quote_volume": 20.6352, "trades": 1, "taker_buy_volume": 114.64, "taker_buy_quote": 20.6352}, {"ts": 1774992480000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 500.0, "quote_volume": 90.0, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 90.0}, {"ts": 1774992540000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992600000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 60.65, "quote_volume": 10.917, "trades": 1, "taker_buy_volume": 60.65, "taker_buy_quote": 10.917}, {"ts": 1774992660000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992720000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 8889.1, "quote_volume": 1600.038, "trades": 12, "taker_buy_volume": 8889.1, "taker_buy_quote": 1600.038}, {"ts": 1774992780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2533.38, "quote_volume": 453.47502, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774992960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 15537.41, "quote_volume": 2781.19639, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993200000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 22582.87, "quote_volume": 4043.80573, "trades": 14, "taker_buy_volume": 1472.0, "taker_buy_quote": 264.96}, {"ts": 1774993260000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993320000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1259.52, "quote_volume": 225.45408, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 570.84, "quote_volume": 102.18036, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993800000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1000.0, "quote_volume": 180.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 180.0}, {"ts": 1774993860000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774993920000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 212739.21, "quote_volume": 38293.0578, "trades": 128, "taker_buy_volume": 174009.53, "taker_buy_quote": 31321.7154}, {"ts": 1774993980000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 2408.51, "quote_volume": 433.5318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774994040000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 665.12, "quote_volume": 119.7216, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774994100000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 87720.5, "quote_volume": 15789.69, "trades": 77, "taker_buy_volume": 27.78, "taker_buy_quote": 5.0004}, {"ts": 1774994160000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774994220000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774994280000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774994340000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774994400000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 84.05, "quote_volume": 15.06341, "trades": 6, "taker_buy_volume": 18.46, "taker_buy_quote": 3.3228}, {"ts": 1774994460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 59497.25, "quote_volume": 10650.00775, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774994520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774994580000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 1831.93, "quote_volume": 327.72498, "trades": 3, "taker_buy_volume": 1641.44, "taker_buy_quote": 293.81776}, {"ts": 1774994640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 72762.5, "quote_volume": 13024.4875, "trades": 38, "taker_buy_volume": 72762.5, "taker_buy_quote": 13024.4875}, {"ts": 1774994700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774994760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774994820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774994880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774994940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995000000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2185.37, "quote_volume": 388.99586, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1000.0, "quote_volume": 179.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 179.0}, {"ts": 1774995120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1412.6, "quote_volume": 252.8554, "trades": 1, "taker_buy_volume": 1412.6, "taker_buy_quote": 252.8554}, {"ts": 1774995600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995720000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774995960000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 317.85, "quote_volume": 56.5773, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996020000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 50111.24, "quote_volume": 8919.80072, "trades": 45, "taker_buy_volume": 477.81, "taker_buy_quote": 85.05018}, {"ts": 1774996080000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 400.5, "quote_volume": 71.289, "trades": 1, "taker_buy_volume": 400.5, "taker_buy_quote": 71.289}, {"ts": 1774996140000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996200000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 68.9, "quote_volume": 12.2642, "trades": 1, "taker_buy_volume": 68.9, "taker_buy_quote": 12.2642}, {"ts": 1774996260000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 84.26, "quote_volume": 14.99828, "trades": 1, "taker_buy_volume": 84.26, "taker_buy_quote": 14.99828}, {"ts": 1774996320000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996380000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996440000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996500000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996560000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996620000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996680000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 568.41, "quote_volume": 100.64156, "trades": 2, "taker_buy_volume": 32.99, "taker_buy_quote": 5.87222}, {"ts": 1774996740000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996800000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 186.76, "quote_volume": 33.05652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774996980000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774997040000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 161485.86, "quote_volume": 28744.48308, "trades": 31, "taker_buy_volume": 161485.86, "taker_buy_quote": 28744.48308}, {"ts": 1774997100000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 45116.54, "quote_volume": 8022.30856, "trades": 25, "taker_buy_volume": 29.5, "taker_buy_quote": 5.251}, {"ts": 1774997160000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774997220000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 589.08, "quote_volume": 104.29524, "trades": 2, "taker_buy_volume": 28.08, "taker_buy_quote": 4.99824}, {"ts": 1774997280000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 800.0, "quote_volume": 142.4, "trades": 1, "taker_buy_volume": 800.0, "taker_buy_quote": 142.4}, {"ts": 1774997340000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 5071.06, "quote_volume": 902.64868, "trades": 1, "taker_buy_volume": 5071.06, "taker_buy_quote": 902.64868}, {"ts": 1774997400000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774997460000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 13257.67, "quote_volume": 2360.45449, "trades": 30, "taker_buy_volume": 13095.8, "taker_buy_quote": 2331.64163}, {"ts": 1774997520000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 184.5, "quote_volume": 32.841, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774997580000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2797.58, "quote_volume": 497.96924, "trades": 16, "taker_buy_volume": 11.23, "taker_buy_quote": 1.99894}, {"ts": 1774997640000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 55199.4, "quote_volume": 9829.66035, "trades": 122, "taker_buy_volume": 55199.4, "taker_buy_quote": 9829.66035}, {"ts": 1774997700000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 16199.66, "quote_volume": 2883.53948, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774997760000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 7.75, "quote_volume": 1.3795, "trades": 1, "taker_buy_volume": 7.75, "taker_buy_quote": 1.3795}, {"ts": 1774997820000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774997880000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774997940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 5.64, "quote_volume": 0.99828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998000000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998060000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998120000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998180000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998240000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998300000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 10149.88, "quote_volume": 1806.67864, "trades": 7, "taker_buy_volume": 10149.88, "taker_buy_quote": 1806.67864}, {"ts": 1774998420000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 33210.29, "quote_volume": 5911.4429, "trades": 31, "taker_buy_volume": 33210.29, "taker_buy_quote": 5911.4429}, {"ts": 1774998480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 32.96, "quote_volume": 5.89984, "trades": 1, "taker_buy_volume": 32.96, "taker_buy_quote": 5.89984}, {"ts": 1774998660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 89519.66, "quote_volume": 15934.49948, "trades": 38, "taker_buy_volume": 36750.58, "taker_buy_quote": 6541.60324}, {"ts": 1774998780000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998840000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 7315.77, "quote_volume": 1302.20706, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998900000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774998960000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 36635.86, "quote_volume": 6521.18308, "trades": 16, "taker_buy_volume": 36635.86, "taker_buy_quote": 6521.18308}, {"ts": 1774999020000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 4085.4, "quote_volume": 727.2012, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 623.59, "quote_volume": 111.62261, "trades": 2, "taker_buy_volume": 623.59, "taker_buy_quote": 111.62261}, {"ts": 1774999140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999200000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 5.61, "quote_volume": 0.99858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999260000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999320000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999380000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 78.43, "quote_volume": 13.96054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999440000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999500000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 500.0, "quote_volume": 89.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999560000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999620000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999680000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999740000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 193.03, "quote_volume": 34.35934, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999800000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999860000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999920000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1774999980000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000040000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000100000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000160000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000220000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000280000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000340000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000400000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000460000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 11.22, "quote_volume": 2.00838, "trades": 1, "taker_buy_volume": 11.22, "taker_buy_quote": 2.00838}, {"ts": 1775000580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000700000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 61634.02, "quote_volume": 10970.85556, "trades": 37, "taker_buy_volume": 24321.42, "taker_buy_quote": 4329.21276}, {"ts": 1775000760000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 77360.02, "quote_volume": 13770.08356, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000820000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 528.32, "quote_volume": 94.04096, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000880000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 8777.76, "quote_volume": 1562.44128, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775000940000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001000000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001060000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 556.76, "quote_volume": 99.10328, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001120000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 974.5, "quote_volume": 173.461, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001240000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001300000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001420000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001480000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 30317.63, "quote_volume": 5426.85577, "trades": 33, "taker_buy_volume": 30317.63, "taker_buy_quote": 5426.85577}, {"ts": 1775001600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 25764.1, "quote_volume": 4611.7739, "trades": 15, "taker_buy_volume": 55.83, "taker_buy_quote": 9.99357}, {"ts": 1775001660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 33.53, "quote_volume": 6.00187, "trades": 1, "taker_buy_volume": 33.53, "taker_buy_quote": 6.00187}, {"ts": 1775001720000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 27109.36, "quote_volume": 4852.57544, "trades": 54, "taker_buy_volume": 23412.81, "taker_buy_quote": 4190.89299}, {"ts": 1775001840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 52508.98, "quote_volume": 9399.10742, "trades": 57, "taker_buy_volume": 21632.99, "taker_buy_quote": 3872.30521}, {"ts": 1775001900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775001960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 9.16, "quote_volume": 1.63964, "trades": 1, "taker_buy_volume": 9.16, "taker_buy_quote": 1.63964}, {"ts": 1775002020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775002080000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 500.0, "quote_volume": 89.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775002140000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775002200000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775002260000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775002320000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775002380000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775002440000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775002500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 112.35, "quote_volume": 20.11065, "trades": 1, "taker_buy_volume": 112.35, "taker_buy_quote": 20.11065}, {"ts": 1775002560000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 159.1, "quote_volume": 28.3198, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775002620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 44849.28, "quote_volume": 8028.02112, "trades": 58, "taker_buy_volume": 44849.28, "taker_buy_quote": 8028.02112}, {"ts": 1775002680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1634.08, "quote_volume": 292.50032, "trades": 10, "taker_buy_volume": 1634.08, "taker_buy_quote": 292.50032}, {"ts": 1775002740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775002800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775002860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775002920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 3938.71, "quote_volume": 705.02909, "trades": 1, "taker_buy_volume": 3938.71, "taker_buy_quote": 705.02909}, {"ts": 1775002980000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1360.42, "quote_volume": 242.15476, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775003040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 49.36, "quote_volume": 8.83544, "trades": 1, "taker_buy_volume": 49.36, "taker_buy_quote": 8.83544}, {"ts": 1775003100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775003160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775003220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775003280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 3781.9, "quote_volume": 676.9601, "trades": 3, "taker_buy_volume": 3781.9, "taker_buy_quote": 676.9601}, {"ts": 1775003340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775003400000, "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.18, "volume": 85294.43, "quote_volume": 15272.48434, "trades": 141, "taker_buy_volume": 85033.89, "taker_buy_quote": 15226.10822}, {"ts": 1775003460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 28406.95, "quote_volume": 5084.84405, "trades": 23, "taker_buy_volume": 2512.23, "taker_buy_quote": 449.68917}, {"ts": 1775003520000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 560.22, "quote_volume": 99.71916, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775003580000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775003640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 32.16, "quote_volume": 5.75664, "trades": 1, "taker_buy_volume": 32.16, "taker_buy_quote": 5.75664}, {"ts": 1775003700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775003760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775003820000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1723.74, "quote_volume": 306.82572, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775003880000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775003940000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 175.07, "quote_volume": 31.33753, "trades": 2, "taker_buy_volume": 175.07, "taker_buy_quote": 31.33753}, {"ts": 1775004060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 28.53, "quote_volume": 5.10687, "trades": 1, "taker_buy_volume": 28.53, "taker_buy_quote": 5.10687}, {"ts": 1775004180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 7874.3, "quote_volume": 1409.4997, "trades": 4, "taker_buy_volume": 7874.3, "taker_buy_quote": 1409.4997}, {"ts": 1775004420000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 78133.7, "quote_volume": 13986.9173, "trades": 49, "taker_buy_volume": 54881.48, "taker_buy_quote": 9824.76992}, {"ts": 1775004480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 13320.27, "quote_volume": 2384.32833, "trades": 40, "taker_buy_volume": 13320.27, "taker_buy_quote": 2384.32833}, {"ts": 1775004600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004660000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 21.72, "quote_volume": 3.9096, "trades": 2, "taker_buy_volume": 21.72, "taker_buy_quote": 3.9096}, {"ts": 1775004720000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004780000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004840000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 29472.33, "quote_volume": 5305.0194, "trades": 67, "taker_buy_volume": 9005.62, "taker_buy_quote": 1621.0116}, {"ts": 1775004900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1383.06, "quote_volume": 247.56774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775004960000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 11.27, "quote_volume": 2.0286, "trades": 2, "taker_buy_volume": 11.27, "taker_buy_quote": 2.0286}, {"ts": 1775005020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 581.04, "quote_volume": 104.00616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775005080000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 72421.26, "quote_volume": 13040.40595, "trades": 81, "taker_buy_volume": 54062.16, "taker_buy_quote": 9735.76795}, {"ts": 1775005140000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 5804.5, "quote_volume": 1039.06906, "trades": 3, "taker_buy_volume": 63.56, "taker_buy_quote": 11.4408}, {"ts": 1775005200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775005260000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 65072.5, "quote_volume": 11713.05552, "trades": 45, "taker_buy_volume": 39957.91, "taker_buy_quote": 7192.42932}, {"ts": 1775005320000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 17751.02, "quote_volume": 3195.1836, "trades": 13, "taker_buy_volume": 17751.02, "taker_buy_quote": 3195.1836}, {"ts": 1775005380000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 112270.65, "quote_volume": 20208.717, "trades": 34, "taker_buy_volume": 23300.72, "taker_buy_quote": 4194.1296}, {"ts": 1775005440000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 37478.0, "quote_volume": 6746.04, "trades": 20, "taker_buy_volume": 37478.0, "taker_buy_quote": 6746.04}, {"ts": 1775005500000, "open": 0.181, "high": 0.181, "low": 0.179, "close": 0.179, "volume": 23292.93, "quote_volume": 4191.64673, "trades": 21, "taker_buy_volume": 16.56, "taker_buy_quote": 2.99736}, {"ts": 1775005560000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 6.11, "quote_volume": 1.0998, "trades": 1, "taker_buy_volume": 6.11, "taker_buy_quote": 1.0998}, {"ts": 1775005620000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 40449.9, "quote_volume": 7280.982, "trades": 15, "taker_buy_volume": 40449.9, "taker_buy_quote": 7280.982}, {"ts": 1775005680000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775005740000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 16574.58, "quote_volume": 2999.99898, "trades": 2, "taker_buy_volume": 16574.58, "taker_buy_quote": 2999.99898}, {"ts": 1775005800000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 398.62, "quote_volume": 71.7516, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775005860000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 59396.43, "quote_volume": 10691.3574, "trades": 40, "taker_buy_volume": 542.4, "taker_buy_quote": 97.632}, {"ts": 1775005920000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 500.0, "quote_volume": 90.0, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 90.0}, {"ts": 1775005980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 207.1, "quote_volume": 37.0709, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 93.63, "quote_volume": 16.75977, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 28.81, "quote_volume": 5.15699, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 542.0, "quote_volume": 97.018, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 11199.14, "quote_volume": 2004.64606, "trades": 48, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775006940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 82620.03, "quote_volume": 14788.98537, "trades": 61, "taker_buy_volume": 68786.76, "taker_buy_quote": 12312.83004}, {"ts": 1775007000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 79383.89, "quote_volume": 14209.71631, "trades": 146, "taker_buy_volume": 51535.31, "taker_buy_quote": 9224.82049}, {"ts": 1775007060000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 61891.66, "quote_volume": 11084.30774, "trades": 45, "taker_buy_volume": 33228.77, "taker_buy_quote": 5953.65043}, {"ts": 1775007120000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 5765.01, "quote_volume": 1037.7018, "trades": 2, "taker_buy_volume": 5765.01, "taker_buy_quote": 1037.7018}, {"ts": 1775007180000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775007240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 86648.88, "quote_volume": 15510.14952, "trades": 65, "taker_buy_volume": 10649.87, "taker_buy_quote": 1906.32673}, {"ts": 1775007300000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 195.03, "quote_volume": 34.71534, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775007360000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 16376.39, "quote_volume": 2915.08168, "trades": 6, "taker_buy_volume": 84.26, "taker_buy_quote": 15.08254}, {"ts": 1775007420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 56675.74, "quote_volume": 10144.95746, "trades": 23, "taker_buy_volume": 56675.74, "taker_buy_quote": 10144.95746}, {"ts": 1775007480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 32164.11, "quote_volume": 5757.37569, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775007540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 698.21, "quote_volume": 124.97959, "trades": 4, "taker_buy_volume": 698.21, "taker_buy_quote": 124.97959}, {"ts": 1775007600000, "open": 0.178, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 68706.72, "quote_volume": 12296.50288, "trades": 36, "taker_buy_volume": 66191.87, "taker_buy_quote": 11848.84473}, {"ts": 1775007660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775007720000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 600.0, "quote_volume": 107.4, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775007780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 22.34, "quote_volume": 3.99886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775007840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775007900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1707.97, "quote_volume": 305.72663, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775007960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 497.06, "quote_volume": 88.97374, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 54432.65, "quote_volume": 9743.44435, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008080000, "open": 0.178, "high": 0.18, "low": 0.178, "close": 0.18, "volume": 80877.21, "quote_volume": 14479.49318, "trades": 43, "taker_buy_volume": 78660.79, "taker_buy_quote": 14084.97042}, {"ts": 1775008140000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1000.0, "quote_volume": 180.0, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 180.0}, {"ts": 1775008200000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 3169.7, "quote_volume": 568.8763, "trades": 5, "taker_buy_volume": 1500.0, "taker_buy_quote": 270.0}, {"ts": 1775008260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 56806.67, "quote_volume": 10168.39393, "trades": 153, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 15040.57, "quote_volume": 2692.26203, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 500.0, "quote_volume": 89.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1904.22, "quote_volume": 340.85538, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 500.0, "quote_volume": 89.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 111042.57, "quote_volume": 19876.62003, "trades": 163, "taker_buy_volume": 30197.87, "taker_buy_quote": 5405.41873}, {"ts": 1775008740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2046.04, "quote_volume": 366.24116, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 966.0, "quote_volume": 172.914, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775008920000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 296.04, "quote_volume": 53.05778, "trades": 2, "taker_buy_volume": 66.62, "taker_buy_quote": 11.9916}, {"ts": 1775008980000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 500.0, "quote_volume": 90.0, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 90.0}, {"ts": 1775009040000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 247.36, "quote_volume": 44.5248, "trades": 1, "taker_buy_volume": 247.36, "taker_buy_quote": 44.5248}, {"ts": 1775009100000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775009160000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775009220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5.73, "quote_volume": 1.02567, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775009280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775009340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775009400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 156448.52, "quote_volume": 28004.28508, "trades": 196, "taker_buy_volume": 63830.33, "taker_buy_quote": 11425.62907}, {"ts": 1775009460000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 6920.25, "quote_volume": 1237.55406, "trades": 28, "taker_buy_volume": 2571.57, "taker_buy_quote": 460.31103}, {"ts": 1775009520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775009580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775009640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 11259.69, "quote_volume": 2015.48451, "trades": 12, "taker_buy_volume": 11259.69, "taker_buy_quote": 2015.48451}, {"ts": 1775009700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 31053.96, "quote_volume": 5558.65884, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775009760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775009820000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 65.33, "quote_volume": 11.65439, "trades": 4, "taker_buy_volume": 25.65, "taker_buy_quote": 4.59135}, {"ts": 1775009880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 507.27, "quote_volume": 90.80133, "trades": 2, "taker_buy_volume": 507.27, "taker_buy_quote": 90.80133}, {"ts": 1775009940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010060000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 739.81, "quote_volume": 131.68618, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 111.73, "quote_volume": 19.99967, "trades": 1, "taker_buy_volume": 111.73, "taker_buy_quote": 19.99967}, {"ts": 1775010180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 6056.3, "quote_volume": 1078.0214, "trades": 58, "taker_buy_volume": 211.7, "taker_buy_quote": 37.6826}, {"ts": 1775010420000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010480000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010540000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1368.27, "quote_volume": 242.18379, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010600000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010660000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010720000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010780000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 177.58, "quote_volume": 31.60924, "trades": 1, "taker_buy_volume": 177.58, "taker_buy_quote": 31.60924}, {"ts": 1775010840000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 11.23, "quote_volume": 1.99894, "trades": 1, "taker_buy_volume": 11.23, "taker_buy_quote": 1.99894}, {"ts": 1775010900000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775010960000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 49347.99, "quote_volume": 8783.94222, "trades": 28, "taker_buy_volume": 49347.99, "taker_buy_quote": 8783.94222}, {"ts": 1775011020000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011080000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 54336.63, "quote_volume": 9671.92014, "trades": 37, "taker_buy_volume": 31594.44, "taker_buy_quote": 5623.81032}, {"ts": 1775011140000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011200000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011260000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 241.67, "quote_volume": 43.25893, "trades": 1, "taker_buy_volume": 241.67, "taker_buy_quote": 43.25893}, {"ts": 1775011380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011500000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 117.04, "quote_volume": 20.83312, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011560000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011620000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011680000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011740000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011800000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011860000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011920000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775011980000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775012040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5.86, "quote_volume": 1.04894, "trades": 1, "taker_buy_volume": 5.86, "taker_buy_quote": 1.04894}, {"ts": 1775012100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775012160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775012220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775012280000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 5.61, "quote_volume": 0.99858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775012340000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775012400000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775012460000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 5.61, "quote_volume": 0.99858, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775012520000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775012580000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775012640000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775012700000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775012760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 116037.94, "quote_volume": 20770.79126, "trades": 75, "taker_buy_volume": 116037.94, "taker_buy_quote": 20770.79126}, {"ts": 1775012820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 160.28, "quote_volume": 28.69012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775012880000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 3344.21, "quote_volume": 601.71069, "trades": 44, "taker_buy_volume": 3097.1, "taker_buy_quote": 557.478}, {"ts": 1775012940000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 29944.47, "quote_volume": 5390.0046, "trades": 40, "taker_buy_volume": 14546.15, "taker_buy_quote": 2618.307}, {"ts": 1775013000000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 77379.76, "quote_volume": 13928.3568, "trades": 101, "taker_buy_volume": 3588.46, "taker_buy_quote": 645.9228}, {"ts": 1775013060000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 2966.69, "quote_volume": 534.0042, "trades": 8, "taker_buy_volume": 2966.69, "taker_buy_quote": 534.0042}, {"ts": 1775013120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 192.88, "quote_volume": 34.52552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775013180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775013240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775013300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775013360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775013420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775013480000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 7.43, "quote_volume": 1.3374, "trades": 1, "taker_buy_volume": 7.43, "taker_buy_quote": 1.3374}, {"ts": 1775013540000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775013600000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775013660000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775013720000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 500.0, "quote_volume": 89.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775013780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 500.0, "quote_volume": 89.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775013840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775013900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775013960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 15491.77, "quote_volume": 2773.02683, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 35.31, "quote_volume": 6.32049, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775014920000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 38729.46, "quote_volume": 6971.3028, "trades": 47, "taker_buy_volume": 38729.46, "taker_buy_quote": 6971.3028}, {"ts": 1775014980000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 122290.24, "quote_volume": 22012.2432, "trades": 111, "taker_buy_volume": 65924.91, "taker_buy_quote": 11866.4838}, {"ts": 1775015040000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 63464.68, "quote_volume": 11423.66959, "trades": 109, "taker_buy_volume": 61851.17, "taker_buy_quote": 11133.23779}, {"ts": 1775015100000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775015160000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 95005.88, "quote_volume": 17196.06428, "trades": 122, "taker_buy_volume": 46571.96, "taker_buy_quote": 8429.52476}, {"ts": 1775015220000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775015280000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 33.0, "quote_volume": 5.94, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775015340000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775015400000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 120.0, "quote_volume": 21.6, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775015460000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 10.16, "quote_volume": 1.83896, "trades": 1, "taker_buy_volume": 10.16, "taker_buy_quote": 1.83896}, {"ts": 1775015520000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775015580000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775015640000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 4635.88, "quote_volume": 839.09428, "trades": 14, "taker_buy_volume": 4635.88, "taker_buy_quote": 839.09428}, {"ts": 1775015700000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775015760000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 491.11, "quote_volume": 88.3998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775015820000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 314.3, "quote_volume": 56.8883, "trades": 1, "taker_buy_volume": 314.3, "taker_buy_quote": 56.8883}, {"ts": 1775015880000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 287.68, "quote_volume": 51.7894, "trades": 2, "taker_buy_volume": 7.0, "taker_buy_quote": 1.267}, {"ts": 1775015940000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 5771.8, "quote_volume": 1044.68566, "trades": 22, "taker_buy_volume": 5761.66, "taker_buy_quote": 1042.86046}, {"ts": 1775016000000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 54473.75, "quote_volume": 9859.74875, "trades": 62, "taker_buy_volume": 44685.57, "taker_buy_quote": 8088.08817}, {"ts": 1775016060000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 2714.88, "quote_volume": 491.39328, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775016120000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775016180000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 107203.58, "quote_volume": 19403.84798, "trades": 37, "taker_buy_volume": 3367.24, "taker_buy_quote": 609.47044}, {"ts": 1775016240000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775016300000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 416.33, "quote_volume": 75.35573, "trades": 1, "taker_buy_volume": 416.33, "taker_buy_quote": 75.35573}, {"ts": 1775016360000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775016420000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 130.63, "quote_volume": 23.5134, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775016480000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 323.8, "quote_volume": 58.284, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775016540000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 343.0, "quote_volume": 61.74, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775016600000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775016660000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775016720000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775016780000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775016840000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 9.39, "quote_volume": 1.69959, "trades": 1, "taker_buy_volume": 9.39, "taker_buy_quote": 1.69959}, {"ts": 1775016900000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775016960000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017020000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017080000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017140000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017200000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 165.74, "quote_volume": 29.99894, "trades": 1, "taker_buy_volume": 165.74, "taker_buy_quote": 29.99894}, {"ts": 1775017260000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017320000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017380000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 28159.72, "quote_volume": 5096.90932, "trades": 15, "taker_buy_volume": 28159.72, "taker_buy_quote": 5096.90932}, {"ts": 1775017440000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 90670.39, "quote_volume": 16411.34059, "trades": 54, "taker_buy_volume": 39208.29, "taker_buy_quote": 7096.70049}, {"ts": 1775017500000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 263.92, "quote_volume": 47.76952, "trades": 2, "taker_buy_volume": 263.92, "taker_buy_quote": 47.76952}, {"ts": 1775017560000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017620000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 55.24, "quote_volume": 9.99844, "trades": 1, "taker_buy_volume": 55.24, "taker_buy_quote": 9.99844}, {"ts": 1775017680000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017740000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017800000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 12713.62, "quote_volume": 2288.4516, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017860000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775017920000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1620.34, "quote_volume": 293.28154, "trades": 3, "taker_buy_volume": 1620.34, "taker_buy_quote": 293.28154}, {"ts": 1775017980000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018040000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 51903.3, "quote_volume": 9394.4973, "trades": 56, "taker_buy_volume": 51903.3, "taker_buy_quote": 9394.4973}, {"ts": 1775018100000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018160000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 500.0, "quote_volume": 90.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018220000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018280000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018340000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018400000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018460000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018520000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018580000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775018640000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 240.28, "quote_volume": 43.52228, "trades": 3, "taker_buy_volume": 31.6, "taker_buy_quote": 5.7512}, {"ts": 1775018700000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 211.43, "quote_volume": 38.32377, "trades": 3, "taker_buy_volume": 54.94, "taker_buy_quote": 9.99908}, {"ts": 1775018760000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 308.07, "quote_volume": 56.06874, "trades": 2, "taker_buy_volume": 308.07, "taker_buy_quote": 56.06874}, {"ts": 1775018820000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 509.37, "quote_volume": 92.20534, "trades": 2, "taker_buy_volume": 9.37, "taker_buy_quote": 1.70534}, {"ts": 1775018880000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 170.32, "quote_volume": 30.99824, "trades": 2, "taker_buy_volume": 170.32, "taker_buy_quote": 30.99824}, {"ts": 1775018940000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 125.25, "quote_volume": 22.72859, "trades": 2, "taker_buy_volume": 58.34, "taker_buy_quote": 10.61788}, {"ts": 1775019000000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775019060000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775019120000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775019180000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 10.06, "quote_volume": 1.82086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775019240000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775019300000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 61449.48, "quote_volume": 11122.35588, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775019360000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 4677.9, "quote_volume": 846.6999, "trades": 2, "taker_buy_volume": 4677.9, "taker_buy_quote": 846.6999}, {"ts": 1775019420000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775019480000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 9.38, "quote_volume": 1.69778, "trades": 2, "taker_buy_volume": 9.38, "taker_buy_quote": 1.69778}, {"ts": 1775019540000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775019600000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 19229.21, "quote_volume": 3480.48701, "trades": 43, "taker_buy_volume": 19229.21, "taker_buy_quote": 3480.48701}, {"ts": 1775019660000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 892.33, "quote_volume": 161.51173, "trades": 1, "taker_buy_volume": 892.33, "taker_buy_quote": 161.51173}, {"ts": 1775019720000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775019780000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 2552.95, "quote_volume": 459.531, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775019840000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 33.33, "quote_volume": 6.03273, "trades": 1, "taker_buy_volume": 33.33, "taker_buy_quote": 6.03273}, {"ts": 1775019900000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 161956.79, "quote_volume": 29152.2222, "trades": 89, "taker_buy_volume": 43200.29, "taker_buy_quote": 7776.0522}, {"ts": 1775019960000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775020020000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 60.98, "quote_volume": 10.9764, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775020080000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775020140000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 496.84, "quote_volume": 89.4312, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775020200000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 380.48, "quote_volume": 68.4864, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775020260000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775020320000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775020380000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775020440000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775020500000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775020560000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775020620000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 58362.54, "quote_volume": 10563.61974, "trades": 49, "taker_buy_volume": 11823.85, "taker_buy_quote": 2140.11685}, {"ts": 1775020680000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 526.47, "quote_volume": 94.79793, "trades": 3, "taker_buy_volume": 33.33, "taker_buy_quote": 6.03273}, {"ts": 1775020740000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 50.0, "quote_volume": 9.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775020800000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775020860000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775020920000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775020980000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775021040000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775021100000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 29757.39, "quote_volume": 5390.18104, "trades": 20, "taker_buy_volume": 29757.39, "taker_buy_quote": 5390.18104}, {"ts": 1775021160000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 69056.4, "quote_volume": 12500.86014, "trades": 67, "taker_buy_volume": 47170.6, "taker_buy_quote": 8539.53034}, {"ts": 1775021220000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775021280000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775021340000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775021400000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775021460000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 3792.85, "quote_volume": 686.83975, "trades": 3, "taker_buy_volume": 333.9, "taker_buy_quote": 60.7698}, {"ts": 1775021520000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 195.93, "quote_volume": 35.55926, "trades": 2, "taker_buy_volume": 95.93, "taker_buy_quote": 17.45926}, {"ts": 1775021580000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775021640000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775021700000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775021760000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775021820000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 13.39, "quote_volume": 2.42359, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775021880000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775021940000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775022000000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775022060000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775022120000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775022180000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775022240000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775022300000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775022360000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775022420000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775022480000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775022540000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 346.41, "quote_volume": 62.73335, "trades": 2, "taker_buy_volume": 33.14, "taker_buy_quote": 6.03148}, {"ts": 1775022600000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 124336.6, "quote_volume": 22629.14408, "trades": 53, "taker_buy_volume": 124219.48, "taker_buy_quote": 22607.94536}, {"ts": 1775022660000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 571.31, "quote_volume": 103.88678, "trades": 6, "taker_buy_volume": 479.67, "taker_buy_quote": 87.29994}, {"ts": 1775022720000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 9.31, "quote_volume": 1.69442, "trades": 1, "taker_buy_volume": 9.31, "taker_buy_quote": 1.69442}, {"ts": 1775022780000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 101.06, "quote_volume": 18.39292, "trades": 1, "taker_buy_volume": 101.06, "taker_buy_quote": 18.39292}, {"ts": 1775022840000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 907.09, "quote_volume": 165.09038, "trades": 1, "taker_buy_volume": 907.09, "taker_buy_quote": 165.09038}, {"ts": 1775022900000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 39059.85, "quote_volume": 7108.76921, "trades": 110, "taker_buy_volume": 15587.17, "taker_buy_quote": 2836.86494}, {"ts": 1775022960000, "open": 0.183, "high": 0.183, "low": 0.181, "close": 0.182, "volume": 55922.12, "quote_volume": 10177.81086, "trades": 76, "taker_buy_volume": 42449.41, "taker_buy_quote": 7725.96888}, {"ts": 1775023020000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 12363.59, "quote_volume": 2250.17338, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775023080000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775023140000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 680.79, "quote_volume": 123.90378, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775023200000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 99.15, "quote_volume": 18.07809, "trades": 2, "taker_buy_volume": 32.79, "taker_buy_quote": 6.00057}, {"ts": 1775023260000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 100.0, "quote_volume": 18.3, "trades": 5, "taker_buy_volume": 100.0, "taker_buy_quote": 18.3}, {"ts": 1775023320000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 27.23, "quote_volume": 4.98309, "trades": 1, "taker_buy_volume": 27.23, "taker_buy_quote": 4.98309}, {"ts": 1775023380000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 58.02, "quote_volume": 10.61766, "trades": 1, "taker_buy_volume": 58.02, "taker_buy_quote": 10.61766}, {"ts": 1775023440000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 203.46, "quote_volume": 37.02972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775023500000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775023560000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 1957.38, "quote_volume": 358.17048, "trades": 15, "taker_buy_volume": 1927.32, "taker_buy_quote": 352.69956}, {"ts": 1775023620000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 35.3, "quote_volume": 6.4599, "trades": 2, "taker_buy_volume": 35.3, "taker_buy_quote": 6.4599}, {"ts": 1775023680000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 28058.71, "quote_volume": 5133.8525, "trades": 52, "taker_buy_volume": 23067.97, "taker_buy_quote": 4221.43851}, {"ts": 1775023740000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 590.1, "quote_volume": 107.9883, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775023800000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 746.87, "quote_volume": 136.67721, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775023860000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 3542.04, "quote_volume": 648.79113, "trades": 22, "taker_buy_volume": 597.81, "taker_buy_quote": 109.99704}, {"ts": 1775023920000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775023980000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775024040000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 877.42, "quote_volume": 160.56786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775024100000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775024160000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775024220000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775024280000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775024340000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775024400000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 31.9, "quote_volume": 5.8696, "trades": 1, "taker_buy_volume": 31.9, "taker_buy_quote": 5.8696}, {"ts": 1775024460000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 14007.32, "quote_volume": 2576.81669, "trades": 5, "taker_buy_volume": 13477.13, "taker_buy_quote": 2479.79192}, {"ts": 1775024520000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 89189.16, "quote_volume": 16321.47999, "trades": 65, "taker_buy_volume": 27597.12, "taker_buy_quote": 5050.27296}, {"ts": 1775024580000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 389.2, "quote_volume": 70.8344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775024640000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775024700000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 30.41, "quote_volume": 5.56503, "trades": 1, "taker_buy_volume": 30.41, "taker_buy_quote": 5.56503}, {"ts": 1775024760000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775024820000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 215.88, "quote_volume": 39.50604, "trades": 1, "taker_buy_volume": 215.88, "taker_buy_quote": 39.50604}, {"ts": 1775024880000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 39579.88, "quote_volume": 7243.11804, "trades": 26, "taker_buy_volume": 22210.81, "taker_buy_quote": 4064.57823}, {"ts": 1775024940000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 34202.01, "quote_volume": 6258.96783, "trades": 20, "taker_buy_volume": 32272.47, "taker_buy_quote": 5905.86201}, {"ts": 1775025000000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 487.86, "quote_volume": 89.55036, "trades": 2, "taker_buy_volume": 271.98, "taker_buy_quote": 50.04432}, {"ts": 1775025060000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 240.87, "quote_volume": 44.29509, "trades": 2, "taker_buy_volume": 215.88, "taker_buy_quote": 39.72192}, {"ts": 1775025120000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775025180000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 544.84, "quote_volume": 99.70572, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775025240000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 380.43, "quote_volume": 69.99912, "trades": 1, "taker_buy_volume": 380.43, "taker_buy_quote": 69.99912}, {"ts": 1775025300000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775025360000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775025420000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 5517.02, "quote_volume": 1015.0224, "trades": 3, "taker_buy_volume": 5407.74, "taker_buy_quote": 995.02416}, {"ts": 1775025480000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 546.44, "quote_volume": 99.99852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775025540000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775025600000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 69.92, "quote_volume": 12.79536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775025660000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775025720000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 8.63, "quote_volume": 1.57929, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775025780000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 45.71, "quote_volume": 8.36493, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775025840000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 73038.98, "quote_volume": 13371.43704, "trades": 64, "taker_buy_volume": 32928.0, "taker_buy_quote": 6031.1277}, {"ts": 1775025900000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 491.06, "quote_volume": 89.86398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775025960000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 29.27, "quote_volume": 5.38568, "trades": 3, "taker_buy_volume": 29.27, "taker_buy_quote": 5.38568}, {"ts": 1775026020000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 45923.57, "quote_volume": 8402.50287, "trades": 20, "taker_buy_volume": 347.09, "taker_buy_quote": 63.51747}, {"ts": 1775026080000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 23650.55, "quote_volume": 4328.03865, "trades": 29, "taker_buy_volume": 7465.89, "taker_buy_quote": 1366.25787}, {"ts": 1775026140000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775026200000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775026260000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 5567.77, "quote_volume": 1013.33414, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775026320000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 174.86, "quote_volume": 31.82452, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775026380000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775026440000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 5494.5, "quote_volume": 999.999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775026500000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775026560000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 1098.73, "quote_volume": 201.061, "trades": 2, "taker_buy_volume": 1092.14, "taker_buy_quote": 199.86162}, {"ts": 1775026620000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 7.12, "quote_volume": 1.30296, "trades": 1, "taker_buy_volume": 7.12, "taker_buy_quote": 1.30296}, {"ts": 1775026680000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 49394.57, "quote_volume": 9039.27126, "trades": 53, "taker_buy_volume": 45123.72, "taker_buy_quote": 8257.70571}, {"ts": 1775026740000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 2732.24, "quote_volume": 499.99992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775026800000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775026860000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775026920000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775026980000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775027040000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775027100000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775027160000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775027220000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 572.29, "quote_volume": 105.30136, "trades": 3, "taker_buy_volume": 572.29, "taker_buy_quote": 105.30136}, {"ts": 1775027280000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 640.98, "quote_volume": 117.90776, "trades": 4, "taker_buy_volume": 608.42, "taker_buy_quote": 111.94928}, {"ts": 1775027340000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775027400000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 56267.98, "quote_volume": 10351.15769, "trades": 56, "taker_buy_volume": 36259.26, "taker_buy_quote": 6671.70384}, {"ts": 1775027460000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 106.28, "quote_volume": 19.49918, "trades": 2, "taker_buy_volume": 49.94, "taker_buy_quote": 9.18896}, {"ts": 1775027520000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 271.73, "quote_volume": 49.99832, "trades": 1, "taker_buy_volume": 271.73, "taker_buy_quote": 49.99832}, {"ts": 1775027580000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 65.94, "quote_volume": 12.13296, "trades": 1, "taker_buy_volume": 65.94, "taker_buy_quote": 12.13296}, {"ts": 1775027640000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775027700000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775027760000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775027820000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775027880000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 38.15, "quote_volume": 6.98145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775027940000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775028000000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 37749.01, "quote_volume": 6912.51842, "trades": 80, "taker_buy_volume": 15774.05, "taker_buy_quote": 2891.10074}, {"ts": 1775028060000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 384.49, "quote_volume": 70.36167, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775028120000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775028180000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 1167.96, "quote_volume": 213.79132, "trades": 2, "taker_buy_volume": 54.64, "taker_buy_quote": 10.05376}, {"ts": 1775028240000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 457.98, "quote_volume": 83.81034, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775028300000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775028360000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775028420000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775028480000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 500.0, "quote_volume": 92.0, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 92.0}, {"ts": 1775028540000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 6515.65, "quote_volume": 1197.79873, "trades": 2, "taker_buy_volume": 5434.78, "taker_buy_quote": 999.99952}, {"ts": 1775028600000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 57156.11, "quote_volume": 10516.72424, "trades": 20, "taker_buy_volume": 57156.11, "taker_buy_quote": 10516.72424}, {"ts": 1775028660000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 25115.77, "quote_volume": 4621.03615, "trades": 64, "taker_buy_volume": 17352.01, "taker_buy_quote": 3192.76984}, {"ts": 1775028720000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 52630.81, "quote_volume": 9684.06904, "trades": 30, "taker_buy_volume": 17184.01, "taker_buy_quote": 3161.85784}, {"ts": 1775028780000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775028840000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775028900000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 877.38, "quote_volume": 160.56054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775028960000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 368.54, "quote_volume": 67.44282, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775029020000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 5619.02, "quote_volume": 1028.78066, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 92.0}, {"ts": 1775029080000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775029140000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 233.11, "quote_volume": 42.65913, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775029200000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775029260000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775029320000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775029380000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 107.74, "quote_volume": 19.71642, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775029440000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775029500000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 521.38, "quote_volume": 95.41254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775029560000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775029620000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775029680000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775029740000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 500.0, "quote_volume": 92.0, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 92.0}, {"ts": 1775029800000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775029860000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 438.23, "quote_volume": 80.60176, "trades": 5, "taker_buy_volume": 405.67, "taker_buy_quote": 74.64328}, {"ts": 1775029920000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 28.54, "quote_volume": 5.25136, "trades": 1, "taker_buy_volume": 28.54, "taker_buy_quote": 5.25136}, {"ts": 1775029980000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 570.65, "quote_volume": 104.9996, "trades": 1, "taker_buy_volume": 570.65, "taker_buy_quote": 104.9996}, {"ts": 1775030040000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 600.83, "quote_volume": 109.98264, "trades": 2, "taker_buy_volume": 30.75, "taker_buy_quote": 5.658}, {"ts": 1775030100000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 236.04, "quote_volume": 43.19532, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775030160000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775030220000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775030280000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 150.85, "quote_volume": 27.63937, "trades": 3, "taker_buy_volume": 33.82, "taker_buy_quote": 6.22288}, {"ts": 1775030340000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775030400000, "open": 0.184, "high": 0.185, "low": 0.183, "close": 0.183, "volume": 52866.84, "quote_volume": 9723.77327, "trades": 139, "taker_buy_volume": 24925.56, "taker_buy_quote": 4587.8909}, {"ts": 1775030460000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775030520000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775030580000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775030640000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 17971.94, "quote_volume": 3306.83696, "trades": 18, "taker_buy_volume": 16671.94, "taker_buy_quote": 3067.63696}, {"ts": 1775030700000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 64281.66, "quote_volume": 11827.82544, "trades": 21, "taker_buy_volume": 1348.4, "taker_buy_quote": 248.1056}, {"ts": 1775030760000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775030820000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775030880000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 8262.91, "quote_volume": 1512.11253, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775030940000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 54193.06, "quote_volume": 9971.49048, "trades": 34, "taker_buy_volume": 37981.49, "taker_buy_quote": 6988.59416}, {"ts": 1775031000000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775031060000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775031120000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775031180000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775031240000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 225.23, "quote_volume": 41.44232, "trades": 1, "taker_buy_volume": 225.23, "taker_buy_quote": 41.44232}, {"ts": 1775031300000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 28.12, "quote_volume": 5.14596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775031360000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775031420000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775031480000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775031540000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 54704.56, "quote_volume": 10010.93448, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775031600000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 51431.39, "quote_volume": 9416.16437, "trades": 68, "taker_buy_volume": 46229.71, "taker_buy_quote": 8464.25693}, {"ts": 1775031660000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775031720000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 6171.36, "quote_volume": 1123.21071, "trades": 2, "taker_buy_volume": 23.19, "taker_buy_quote": 4.24377}, {"ts": 1775031780000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775031840000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 47.39, "quote_volume": 8.67237, "trades": 1, "taker_buy_volume": 47.39, "taker_buy_quote": 8.67237}, {"ts": 1775031900000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 74733.28, "quote_volume": 13676.13767, "trades": 60, "taker_buy_volume": 54500.22, "taker_buy_quote": 9973.54026}, {"ts": 1775031960000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 745.65, "quote_volume": 136.45395, "trades": 14, "taker_buy_volume": 745.65, "taker_buy_quote": 136.45395}, {"ts": 1775032020000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 38.15, "quote_volume": 6.98145, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775032080000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775032140000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 919.08, "quote_volume": 168.19164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775032200000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 89046.9, "quote_volume": 16295.5827, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775032260000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 51682.11, "quote_volume": 9457.82613, "trades": 30, "taker_buy_volume": 51682.11, "taker_buy_quote": 9457.82613}, {"ts": 1775032320000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775032380000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775032440000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775032500000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775032560000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 500.0, "quote_volume": 91.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775032620000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 85.0, "quote_volume": 15.555, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775032680000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 6.63, "quote_volume": 1.21992, "trades": 1, "taker_buy_volume": 6.63, "taker_buy_quote": 1.21992}, {"ts": 1775032740000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 270.99, "quote_volume": 49.59117, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775032800000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 100281.07, "quote_volume": 18451.71688, "trades": 43, "taker_buy_volume": 97979.21, "taker_buy_quote": 18028.17464}, {"ts": 1775032860000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775032920000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 510.7, "quote_volume": 94.4795, "trades": 4, "taker_buy_volume": 510.7, "taker_buy_quote": 94.4795}, {"ts": 1775032980000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 15.62, "quote_volume": 2.8897, "trades": 1, "taker_buy_volume": 15.62, "taker_buy_quote": 2.8897}, {"ts": 1775033040000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 5328.88, "quote_volume": 985.8428, "trades": 6, "taker_buy_volume": 5328.88, "taker_buy_quote": 985.8428}, {"ts": 1775033100000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775033160000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 53.81, "quote_volume": 9.90104, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775033220000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775033280000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 109.66, "quote_volume": 20.17744, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775033340000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 500.0, "quote_volume": 92.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775033400000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 57987.54, "quote_volume": 10669.70736, "trades": 56, "taker_buy_volume": 500.0, "taker_buy_quote": 92.0}, {"ts": 1775033460000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775033520000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775033580000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 9826.66, "quote_volume": 1808.10544, "trades": 19, "taker_buy_volume": 9826.66, "taker_buy_quote": 1808.10544}, {"ts": 1775033640000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 88260.37, "quote_volume": 16239.90808, "trades": 44, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775033700000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 1000.0, "quote_volume": 184.0, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 184.0}, {"ts": 1775033760000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 5357.28, "quote_volume": 980.38224, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775033820000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 55.8, "quote_volume": 10.2114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775033880000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775033940000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 54.34, "quote_volume": 9.99856, "trades": 1, "taker_buy_volume": 54.34, "taker_buy_quote": 9.99856}, {"ts": 1775034000000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 108.98, "quote_volume": 20.05232, "trades": 1, "taker_buy_volume": 108.98, "taker_buy_quote": 20.05232}, {"ts": 1775034060000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775034120000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 500.0, "quote_volume": 92.0, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 92.0}, {"ts": 1775034180000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 1160.45, "quote_volume": 212.36235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775034240000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 78.53, "quote_volume": 14.44952, "trades": 1, "taker_buy_volume": 78.53, "taker_buy_quote": 14.44952}, {"ts": 1775034300000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775034360000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 623.59, "quote_volume": 114.11697, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775034420000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 43228.12, "quote_volume": 7910.74596, "trades": 65, "taker_buy_volume": 92.66, "taker_buy_quote": 16.95678}, {"ts": 1775034480000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 1000.0, "quote_volume": 183.0, "trades": 3, "taker_buy_volume": 1000.0, "taker_buy_quote": 183.0}, {"ts": 1775034540000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 356.16, "quote_volume": 64.89971, "trades": 3, "taker_buy_volume": 78.59, "taker_buy_quote": 14.38197}, {"ts": 1775034600000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 85.33, "quote_volume": 15.58471, "trades": 2, "taker_buy_volume": 54.65, "taker_buy_quote": 10.00095}, {"ts": 1775034660000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775034720000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775034780000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 25434.02, "quote_volume": 4628.99164, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775034840000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 275.47, "quote_volume": 50.13554, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775034900000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 153.42, "quote_volume": 27.92244, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775034960000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 500.0, "quote_volume": 91.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775035020000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 76.71, "quote_volume": 13.96122, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775035080000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 68.52, "quote_volume": 12.47064, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775035140000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 88359.69, "quote_volume": 16081.26358, "trades": 73, "taker_buy_volume": 48369.73, "taker_buy_quote": 8803.29086}, {"ts": 1775035200000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 584.28, "quote_volume": 106.42324, "trades": 2, "taker_buy_volume": 84.28, "taker_buy_quote": 15.42324}, {"ts": 1775035260000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 1174.89, "quote_volume": 214.93093, "trades": 2, "taker_buy_volume": 1100.95, "taker_buy_quote": 201.47385}, {"ts": 1775035320000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775035380000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 108.9, "quote_volume": 19.9287, "trades": 1, "taker_buy_volume": 108.9, "taker_buy_quote": 19.9287}, {"ts": 1775035440000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775035500000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 65.57, "quote_volume": 11.99931, "trades": 1, "taker_buy_volume": 65.57, "taker_buy_quote": 11.99931}, {"ts": 1775035560000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775035620000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775035680000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775035740000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775035800000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 17434.18, "quote_volume": 3190.45494, "trades": 27, "taker_buy_volume": 17434.18, "taker_buy_quote": 3190.45494}, {"ts": 1775035860000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775035920000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 10.92, "quote_volume": 1.99836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775035980000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 3662.72, "quote_volume": 673.92956, "trades": 3, "taker_buy_volume": 3651.8, "taker_buy_quote": 671.9312}, {"ts": 1775036040000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775036100000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 9590.5, "quote_volume": 1755.0615, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775036160000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 500.0, "quote_volume": 91.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775036220000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 66172.34, "quote_volume": 12109.33822, "trades": 42, "taker_buy_volume": 852.09, "taker_buy_quote": 155.93247}, {"ts": 1775036280000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 8.25, "quote_volume": 1.5015, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775036340000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775036400000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 725.44, "quote_volume": 132.08008, "trades": 2, "taker_buy_volume": 50.0, "taker_buy_quote": 9.15}, {"ts": 1775036460000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775036520000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 3278.4, "quote_volume": 596.6688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775036580000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 34.96, "quote_volume": 6.36272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775036640000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775036700000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775036760000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 500.0, "quote_volume": 91.5, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 91.5}, {"ts": 1775036820000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775036880000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775036940000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775037000000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 106052.42, "quote_volume": 19407.47986, "trades": 65, "taker_buy_volume": 60206.93, "taker_buy_quote": 11017.86819}, {"ts": 1775037060000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 43491.97, "quote_volume": 7959.05768, "trades": 24, "taker_buy_volume": 27.17, "taker_buy_quote": 4.99928}, {"ts": 1775037120000, "open": 0.183, "high": 0.184, "low": 0.182, "close": 0.182, "volume": 30845.28, "quote_volume": 5645.77425, "trades": 49, "taker_buy_volume": 10749.9, "taker_buy_quote": 1968.80778}, {"ts": 1775037180000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 57560.24, "quote_volume": 10533.52392, "trades": 32, "taker_buy_volume": 57560.24, "taker_buy_quote": 10533.52392}, {"ts": 1775037240000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 58705.65, "quote_volume": 10743.13395, "trades": 32, "taker_buy_volume": 13691.88, "taker_buy_quote": 2505.61404}, {"ts": 1775037300000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 57093.34, "quote_volume": 10448.08122, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775037360000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775037420000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775037480000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775037540000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775037600000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 55733.58, "quote_volume": 10199.24514, "trades": 42, "taker_buy_volume": 55733.58, "taker_buy_quote": 10199.24514}, {"ts": 1775037660000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 42492.5, "quote_volume": 7776.1275, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775037720000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 18596.2, "quote_volume": 3403.1046, "trades": 14, "taker_buy_volume": 18596.2, "taker_buy_quote": 3403.1046}, {"ts": 1775037780000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775037840000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775037900000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 73.0, "quote_volume": 13.432, "trades": 1, "taker_buy_volume": 73.0, "taker_buy_quote": 13.432}, {"ts": 1775037960000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775038020000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 500.0, "quote_volume": 91.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775038080000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775038140000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775038200000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 3037.99, "quote_volume": 555.95217, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775038260000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 1044.84, "quote_volume": 191.26525, "trades": 2, "taker_buy_volume": 59.53, "taker_buy_quote": 10.95352}, {"ts": 1775038320000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775038380000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775038440000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775038500000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775038560000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775038620000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775038680000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775038740000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 1097.92, "quote_volume": 200.91936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775038800000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775038860000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775038920000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775038980000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775039040000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 10.86, "quote_volume": 1.99824, "trades": 1, "taker_buy_volume": 10.86, "taker_buy_quote": 1.99824}, {"ts": 1775039100000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775039160000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775039220000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775039280000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 271.73, "quote_volume": 49.99832, "trades": 1, "taker_buy_volume": 271.73, "taker_buy_quote": 49.99832}, {"ts": 1775039340000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775039400000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 64.85, "quote_volume": 11.86755, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775039460000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 188485.05, "quote_volume": 34492.76415, "trades": 114, "taker_buy_volume": 19274.97, "taker_buy_quote": 3527.31951}, {"ts": 1775039520000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 545.61, "quote_volume": 99.84663, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775039580000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 39138.94, "quote_volume": 7162.42602, "trades": 53, "taker_buy_volume": 7457.5, "taker_buy_quote": 1364.7225}, {"ts": 1775039640000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 54.49, "quote_volume": 9.97167, "trades": 4, "taker_buy_volume": 54.49, "taker_buy_quote": 9.97167}, {"ts": 1775039700000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775039760000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1318.68, "quote_volume": 239.99976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775039820000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 37743.31, "quote_volume": 6907.02573, "trades": 34, "taker_buy_volume": 35927.92, "taker_buy_quote": 6574.80936}, {"ts": 1775039880000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775039940000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775040000000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 9522.79, "quote_volume": 1742.67057, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775040060000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775040120000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775040180000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775040240000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 175396.59, "quote_volume": 32271.03205, "trades": 130, "taker_buy_volume": 145616.98, "taker_buy_quote": 26793.52432}, {"ts": 1775040300000, "open": 0.184, "high": 0.185, "low": 0.183, "close": 0.185, "volume": 36931.53, "quote_volume": 6795.38847, "trades": 70, "taker_buy_volume": 16274.95, "taker_buy_quote": 2994.59712}, {"ts": 1775040360000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 1573.48, "quote_volume": 289.55662, "trades": 14, "taker_buy_volume": 36.3, "taker_buy_quote": 6.7155}, {"ts": 1775040420000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 39492.5, "quote_volume": 7266.62, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775040480000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775040540000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 63.48, "quote_volume": 11.61684, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775040600000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775040660000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 554.99, "quote_volume": 101.56317, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775040720000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775040780000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 3065.04, "quote_volume": 560.90232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775040840000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775040900000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 73841.99, "quote_volume": 13513.08417, "trades": 62, "taker_buy_volume": 92.66, "taker_buy_quote": 16.95678}, {"ts": 1775040960000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 47.65, "quote_volume": 8.6723, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775041020000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 2329.54, "quote_volume": 423.97628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775041080000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 500.0, "quote_volume": 91.5, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 91.5}, {"ts": 1775041140000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 30025.32, "quote_volume": 5496.11326, "trades": 16, "taker_buy_volume": 30025.32, "taker_buy_quote": 5496.11326}, {"ts": 1775041200000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 4188.14, "quote_volume": 766.42962, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775041260000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 27.17, "quote_volume": 4.99928, "trades": 1, "taker_buy_volume": 27.17, "taker_buy_quote": 4.99928}, {"ts": 1775041320000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 692.69, "quote_volume": 126.76227, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775041380000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775041440000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 8.3, "quote_volume": 1.5272, "trades": 1, "taker_buy_volume": 8.3, "taker_buy_quote": 1.5272}, {"ts": 1775041500000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775041560000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775041620000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775041680000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 396.77, "quote_volume": 73.00568, "trades": 1, "taker_buy_volume": 396.77, "taker_buy_quote": 73.00568}, {"ts": 1775041740000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 109.28, "quote_volume": 19.99824, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775041800000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 84012.22, "quote_volume": 15374.23626, "trades": 60, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775041860000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 1548.91, "quote_volume": 283.45053, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775041920000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 26749.93, "quote_volume": 4895.23719, "trades": 37, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775041980000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775042040000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775042100000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775042160000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 500.0, "quote_volume": 92.0, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 92.0}, {"ts": 1775042220000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775042280000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 9.1, "quote_volume": 1.6653, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775042340000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775042400000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775042460000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775042520000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775042580000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 6010.92, "quote_volume": 1099.99836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775042640000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 74765.82, "quote_volume": 13682.22658, "trades": 65, "taker_buy_volume": 81.52, "taker_buy_quote": 14.99968}, {"ts": 1775042700000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775042760000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 36.23, "quote_volume": 6.63009, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775042820000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775042880000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775042940000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775043000000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 138.74, "quote_volume": 25.38942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775043060000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775043120000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775043180000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775043240000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 2500.0, "quote_volume": 458.0, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 92.0}, {"ts": 1775043300000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775043360000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 15495.92, "quote_volume": 2835.75336, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775043420000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775043480000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775043540000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 551.03, "quote_volume": 100.83849, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775043600000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 56154.51, "quote_volume": 10276.27533, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775043660000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 161.94, "quote_volume": 29.63502, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775043720000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 2415.93, "quote_volume": 442.11519, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775043780000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775043840000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 138.53, "quote_volume": 25.35099, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775043900000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 1284.14, "quote_volume": 234.99762, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775043960000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775044020000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775044080000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775044140000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 500.0, "quote_volume": 91.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775044200000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 185212.83, "quote_volume": 34075.89022, "trades": 97, "taker_buy_volume": 127601.26, "taker_buy_quote": 23478.63184}, {"ts": 1775044260000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 5441.67, "quote_volume": 995.82561, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775044320000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 19417.49, "quote_volume": 3572.81816, "trades": 18, "taker_buy_volume": 4085.16, "taker_buy_quote": 751.66944}, {"ts": 1775044380000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 25715.26, "quote_volume": 4731.60784, "trades": 75, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775044440000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 12995.64, "quote_volume": 2385.47801, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775044500000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 32751.64, "quote_volume": 6026.62582, "trades": 24, "taker_buy_volume": 30313.72, "taker_buy_quote": 5578.04854}, {"ts": 1775044560000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 24841.63, "quote_volume": 4570.86767, "trades": 31, "taker_buy_volume": 17561.55, "taker_buy_quote": 3231.33295}, {"ts": 1775044620000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 48453.82, "quote_volume": 8915.50288, "trades": 34, "taker_buy_volume": 12091.82, "taker_buy_quote": 2224.89488}, {"ts": 1775044680000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 5587.56, "quote_volume": 1028.11104, "trades": 34, "taker_buy_volume": 92.66, "taker_buy_quote": 17.04944}, {"ts": 1775044740000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 4846.4, "quote_volume": 886.8912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775044800000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 3088.52, "quote_volume": 567.84566, "trades": 7, "taker_buy_volume": 2646.5, "taker_buy_quote": 486.956}, {"ts": 1775044860000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 103348.01, "quote_volume": 19016.03384, "trades": 66, "taker_buy_volume": 30465.2, "taker_buy_quote": 5605.5968}, {"ts": 1775044920000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775044980000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 500.0, "quote_volume": 91.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775045040000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 838.7, "quote_volume": 153.4821, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775045100000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775045160000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775045220000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775045280000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 250.0, "quote_volume": 45.75, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775045340000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 3000.0, "quote_volume": 549.0, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775045400000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 92357.58, "quote_volume": 16993.79472, "trades": 59, "taker_buy_volume": 91738.26, "taker_buy_quote": 16879.83984}, {"ts": 1775045460000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 11.08, "quote_volume": 2.0498, "trades": 1, "taker_buy_volume": 11.08, "taker_buy_quote": 2.0498}, {"ts": 1775045520000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 3333.73, "quote_volume": 613.40632, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775045580000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 14361.34, "quote_volume": 2642.48656, "trades": 39, "taker_buy_volume": 14361.34, "taker_buy_quote": 2642.48656}, {"ts": 1775045640000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 80316.81, "quote_volume": 14778.29304, "trades": 122, "taker_buy_volume": 52570.89, "taker_buy_quote": 9673.04376}, {"ts": 1775045700000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 36887.97, "quote_volume": 6788.67914, "trades": 32, "taker_buy_volume": 36887.97, "taker_buy_quote": 6788.67914}, {"ts": 1775045760000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 152.27, "quote_volume": 28.16995, "trades": 1, "taker_buy_volume": 152.27, "taker_buy_quote": 28.16995}, {"ts": 1775045820000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 52.64, "quote_volume": 9.7384, "trades": 1, "taker_buy_volume": 52.64, "taker_buy_quote": 9.7384}, {"ts": 1775045880000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 18831.91, "quote_volume": 3483.78185, "trades": 7, "taker_buy_volume": 18710.41, "taker_buy_quote": 3461.42585}, {"ts": 1775045940000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 54.05, "quote_volume": 9.99925, "trades": 1, "taker_buy_volume": 54.05, "taker_buy_quote": 9.99925}, {"ts": 1775046000000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775046060000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775046120000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 81069.93, "quote_volume": 14916.81248, "trades": 49, "taker_buy_volume": 41796.18, "taker_buy_quote": 7690.49712}, {"ts": 1775046180000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 106.1, "quote_volume": 19.5224, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775046240000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775046300000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 1514.94, "quote_volume": 280.23832, "trades": 4, "taker_buy_volume": 1489.36, "taker_buy_quote": 275.5316}, {"ts": 1775046360000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 109.76, "quote_volume": 20.19584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775046420000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775046480000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775046540000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 2088.67, "quote_volume": 384.5856, "trades": 3, "taker_buy_volume": 270.32, "taker_buy_quote": 50.0092}, {"ts": 1775046600000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 66440.95, "quote_volume": 12291.73795, "trades": 79, "taker_buy_volume": 58047.98, "taker_buy_quote": 10739.0385}, {"ts": 1775046660000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 22177.27, "quote_volume": 4102.90305, "trades": 38, "taker_buy_volume": 327.47, "taker_buy_quote": 60.69005}, {"ts": 1775046720000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1094.8, "quote_volume": 202.538, "trades": 2, "taker_buy_volume": 1094.8, "taker_buy_quote": 202.538}, {"ts": 1775046780000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775046840000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 7003.88, "quote_volume": 1288.71392, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775046900000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 2000.0, "quote_volume": 368.0, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775046960000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 663.04, "quote_volume": 121.99936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775047020000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 675.27, "quote_volume": 124.24968, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775047080000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 187.54, "quote_volume": 34.50736, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775047140000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 48.47, "quote_volume": 8.96695, "trades": 2, "taker_buy_volume": 48.47, "taker_buy_quote": 8.96695}, {"ts": 1775047200000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 167.11, "quote_volume": 30.89344, "trades": 3, "taker_buy_volume": 145.2, "taker_buy_quote": 26.862}, {"ts": 1775047260000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775047320000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775047380000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775047440000, "open": 0.184, "high": 0.188, "low": 0.184, "close": 0.187, "volume": 428938.48, "quote_volume": 80106.22003, "trades": 307, "taker_buy_volume": 320029.42, "taker_buy_quote": 59745.64859}, {"ts": 1775047500000, "open": 0.187, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 264290.68, "quote_volume": 49201.2273, "trades": 271, "taker_buy_volume": 88140.56, "taker_buy_quote": 16415.03006}, {"ts": 1775047560000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775047620000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 3116.72, "quote_volume": 576.5932, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775047680000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775047740000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 26.88, "quote_volume": 4.99968, "trades": 1, "taker_buy_volume": 26.88, "taker_buy_quote": 4.99968}, {"ts": 1775047800000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 335986.78, "quote_volume": 62493.54108, "trades": 170, "taker_buy_volume": 162432.98, "taker_buy_quote": 30212.53428}, {"ts": 1775047860000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 98262.3, "quote_volume": 18277.9272, "trades": 28, "taker_buy_volume": 70275.35, "taker_buy_quote": 13072.3545}, {"ts": 1775047920000, "open": 0.185, "high": 0.187, "low": 0.185, "close": 0.187, "volume": 10608.54, "quote_volume": 1973.94426, "trades": 22, "taker_buy_volume": 10471.32, "taker_buy_quote": 1948.55856}, {"ts": 1775047980000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 91926.18, "quote_volume": 17098.36576, "trades": 51, "taker_buy_volume": 38277.78, "taker_buy_quote": 7119.76336}, {"ts": 1775048040000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 26707.84, "quote_volume": 4967.65824, "trades": 30, "taker_buy_volume": 175.43, "taker_buy_quote": 32.62998}, {"ts": 1775048100000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 42031.79, "quote_volume": 7817.91294, "trades": 25, "taker_buy_volume": 42031.79, "taker_buy_quote": 7817.91294}, {"ts": 1775048160000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 107553.11, "quote_volume": 20112.43157, "trades": 24, "taker_buy_volume": 107553.11, "taker_buy_quote": 20112.43157}, {"ts": 1775048220000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1287.55, "quote_volume": 239.4843, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775048280000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 118238.62, "quote_volume": 21992.12106, "trades": 34, "taker_buy_volume": 2288.97, "taker_buy_quote": 425.74842}, {"ts": 1775048340000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 104242.3, "quote_volume": 19284.8255, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775048400000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 1398.79, "quote_volume": 258.9373, "trades": 4, "taker_buy_volume": 161.15, "taker_buy_quote": 29.9739}, {"ts": 1775048460000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 6038.35, "quote_volume": 1123.1331, "trades": 3, "taker_buy_volume": 6038.35, "taker_buy_quote": 1123.1331}, {"ts": 1775048520000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 40880.4, "quote_volume": 7562.874, "trades": 102, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775048580000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 24278.72, "quote_volume": 4490.5115, "trades": 40, "taker_buy_volume": 19970.22, "taker_buy_quote": 3694.4907}, {"ts": 1775048640000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 31016.64, "quote_volume": 5737.77392, "trades": 25, "taker_buy_volume": 65.04, "taker_buy_quote": 12.0324}, {"ts": 1775048700000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775048760000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775048820000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 3013.2, "quote_volume": 554.4288, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775048880000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 270.99, "quote_volume": 49.86216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775048940000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 66.78, "quote_volume": 12.28752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775049000000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775049060000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 97536.68, "quote_volume": 18030.03502, "trades": 57, "taker_buy_volume": 39374.85, "taker_buy_quote": 7284.34725}, {"ts": 1775049120000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 37.94, "quote_volume": 6.98096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775049180000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775049240000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775049300000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 29995.37, "quote_volume": 5549.34345, "trades": 22, "taker_buy_volume": 29711.55, "taker_buy_quote": 5496.83675}, {"ts": 1775049360000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775049420000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775049480000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775049540000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 534.22, "quote_volume": 98.8307, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775049600000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775049660000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775049720000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775049780000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775049840000, "open": 0.186, "high": 0.186, "low": 0.184, "close": 0.185, "volume": 76950.02, "quote_volume": 14235.73195, "trades": 50, "taker_buy_volume": 376.73, "taker_buy_quote": 69.8733}, {"ts": 1775049900000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 41739.13, "quote_volume": 7721.73905, "trades": 24, "taker_buy_volume": 41468.13, "taker_buy_quote": 7671.60405}, {"ts": 1775049960000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 8291.89, "quote_volume": 1533.99965, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775050020000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 1024.28, "quote_volume": 190.01608, "trades": 2, "taker_buy_volume": 524.28, "taker_buy_quote": 97.51608}, {"ts": 1775050080000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 15444.99, "quote_volume": 2872.76814, "trades": 14, "taker_buy_volume": 15444.99, "taker_buy_quote": 2872.76814}, {"ts": 1775050140000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775050200000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 62495.75, "quote_volume": 11561.72311, "trades": 107, "taker_buy_volume": 28180.79, "taker_buy_quote": 5213.45551}, {"ts": 1775050260000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 6722.7, "quote_volume": 1243.6995, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775050320000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 25072.17, "quote_volume": 4638.35145, "trades": 33, "taker_buy_volume": 17146.25, "taker_buy_quote": 3172.05625}, {"ts": 1775050380000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 66.84, "quote_volume": 12.29856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775050440000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 57869.06, "quote_volume": 10705.76672, "trades": 56, "taker_buy_volume": 55625.22, "taker_buy_quote": 10290.6657}, {"ts": 1775050500000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 168520.74, "quote_volume": 31176.3044, "trades": 120, "taker_buy_volume": 73236.5, "taker_buy_quote": 13548.7525}, {"ts": 1775050560000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 36489.0, "quote_volume": 6750.14, "trades": 21, "taker_buy_volume": 36110.28, "taker_buy_quote": 6680.4018}, {"ts": 1775050620000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775050680000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 1396.7, "quote_volume": 259.77285, "trades": 2, "taker_buy_volume": 1383.35, "taker_buy_quote": 257.3031}, {"ts": 1775050740000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 906.18, "quote_volume": 167.6433, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775050800000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 48407.76, "quote_volume": 8955.4356, "trades": 31, "taker_buy_volume": 18975.39, "taker_buy_quote": 3510.44715}, {"ts": 1775050860000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 219.13, "quote_volume": 40.53905, "trades": 5, "taker_buy_volume": 219.13, "taker_buy_quote": 40.53905}, {"ts": 1775050920000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775050980000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 5.42, "quote_volume": 1.0027, "trades": 1, "taker_buy_volume": 5.42, "taker_buy_quote": 1.0027}, {"ts": 1775051040000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 91461.34, "quote_volume": 16920.3479, "trades": 49, "taker_buy_volume": 77477.97, "taker_buy_quote": 14333.42445}, {"ts": 1775051100000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 2392.78, "quote_volume": 442.6643, "trades": 22, "taker_buy_volume": 2392.78, "taker_buy_quote": 442.6643}, {"ts": 1775051160000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 32129.17, "quote_volume": 5928.11182, "trades": 41, "taker_buy_volume": 1086.8, "taker_buy_quote": 201.058}, {"ts": 1775051220000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775051280000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 146.56, "quote_volume": 26.96704, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775051340000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 4000.59, "quote_volume": 736.10856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775051400000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 665.37, "quote_volume": 122.42808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775051460000, "open": 0.184, "high": 0.186, "low": 0.184, "close": 0.186, "volume": 40476.99, "quote_volume": 7489.1215, "trades": 31, "taker_buy_volume": 40281.05, "taker_buy_quote": 7453.06854}, {"ts": 1775051520000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 681.08, "quote_volume": 125.9998, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775051580000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775051640000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775051700000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 64535.73, "quote_volume": 11939.17456, "trades": 85, "taker_buy_volume": 64.51, "taker_buy_quote": 11.99886}, {"ts": 1775051760000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775051820000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775051880000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775051940000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775052000000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 637.6, "quote_volume": 117.3184, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775052060000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775052120000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 12.95, "quote_volume": 2.39575, "trades": 1, "taker_buy_volume": 12.95, "taker_buy_quote": 2.39575}, {"ts": 1775052180000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 270.99, "quote_volume": 49.86216, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775052240000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 272.88, "quote_volume": 50.20992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775052300000, "open": 0.184, "high": 0.185, "low": 0.183, "close": 0.185, "volume": 369675.03, "quote_volume": 68020.06415, "trades": 159, "taker_buy_volume": 32516.65, "taker_buy_quote": 5983.12223}, {"ts": 1775052360000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 185152.97, "quote_volume": 34083.51905, "trades": 99, "taker_buy_volume": 70134.32, "taker_buy_quote": 12920.08745}, {"ts": 1775052420000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 5661.67, "quote_volume": 1041.74728, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775052480000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775052540000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775052600000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775052660000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775052720000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775052780000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775052840000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 71217.96, "quote_volume": 13174.36926, "trades": 52, "taker_buy_volume": 58460.52, "taker_buy_quote": 10815.1962}, {"ts": 1775052900000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 61.62, "quote_volume": 11.3997, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775052960000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775053020000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 119271.41, "quote_volume": 22065.21085, "trades": 73, "taker_buy_volume": 22757.38, "taker_buy_quote": 4210.1153}, {"ts": 1775053080000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 16091.79, "quote_volume": 2976.98115, "trades": 24, "taker_buy_volume": 16091.79, "taker_buy_quote": 2976.98115}, {"ts": 1775053140000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 100318.75, "quote_volume": 18558.96875, "trades": 71, "taker_buy_volume": 59563.84, "taker_buy_quote": 11019.3104}, {"ts": 1775053200000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 222000.78, "quote_volume": 41070.1443, "trades": 178, "taker_buy_volume": 127320.17, "taker_buy_quote": 23554.23145}, {"ts": 1775053260000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 67138.69, "quote_volume": 12420.65765, "trades": 56, "taker_buy_volume": 22953.02, "taker_buy_quote": 4246.3087}, {"ts": 1775053320000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 92687.55, "quote_volume": 17150.80295, "trades": 100, "taker_buy_volume": 68123.84, "taker_buy_quote": 12606.5166}, {"ts": 1775053380000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 264.67, "quote_volume": 48.96395, "trades": 1, "taker_buy_volume": 264.67, "taker_buy_quote": 48.96395}, {"ts": 1775053440000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775053500000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 10583.48, "quote_volume": 1957.4438, "trades": 3, "taker_buy_volume": 10083.48, "taker_buy_quote": 1865.4438}, {"ts": 1775053560000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 25.03, "quote_volume": 4.60552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775053620000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 20.55, "quote_volume": 3.7812, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775053680000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775053740000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775053800000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 610.8, "quote_volume": 112.998, "trades": 3, "taker_buy_volume": 610.8, "taker_buy_quote": 112.998}, {"ts": 1775053860000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 1057.14, "quote_volume": 195.257, "trades": 4, "taker_buy_volume": 743.24, "taker_buy_quote": 137.4994}, {"ts": 1775053920000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 73794.96, "quote_volume": 13577.91864, "trades": 100, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775053980000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 4884.33, "quote_volume": 898.71672, "trades": 3, "taker_buy_volume": 4884.33, "taker_buy_quote": 898.71672}, {"ts": 1775054040000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 56354.34, "quote_volume": 10312.86032, "trades": 102, "taker_buy_volume": 29786.88, "taker_buy_quote": 5451.01514}, {"ts": 1775054100000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 805.81, "quote_volume": 148.26904, "trades": 2, "taker_buy_volume": 805.81, "taker_buy_quote": 148.26904}, {"ts": 1775054160000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775054220000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775054280000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775054340000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 172608.86, "quote_volume": 31760.03024, "trades": 151, "taker_buy_volume": 102949.1, "taker_buy_quote": 18942.6344}, {"ts": 1775054400000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775054460000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775054520000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775054580000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 61275.53, "quote_volume": 11274.69752, "trades": 43, "taker_buy_volume": 15730.01, "taker_buy_quote": 2894.32184}, {"ts": 1775054640000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775054700000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 29.44, "quote_volume": 5.38752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775054760000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 48.24, "quote_volume": 8.82792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775054820000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 306.68, "quote_volume": 56.13512, "trades": 2, "taker_buy_volume": 12.68, "taker_buy_quote": 2.33312}, {"ts": 1775054880000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775054940000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 52909.15, "quote_volume": 9735.2836, "trades": 42, "taker_buy_volume": 52219.82, "taker_buy_quote": 9608.44688}, {"ts": 1775055000000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 4854.52, "quote_volume": 893.23168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775055060000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 4437.3, "quote_volume": 820.9005, "trades": 3, "taker_buy_volume": 4437.3, "taker_buy_quote": 820.9005}, {"ts": 1775055120000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 4437.3, "quote_volume": 816.4632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775055180000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775055240000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 30.05, "quote_volume": 5.55925, "trades": 1, "taker_buy_volume": 30.05, "taker_buy_quote": 5.55925}, {"ts": 1775055300000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775055360000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775055420000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775055480000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775055540000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775055600000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 42189.33, "quote_volume": 7805.02605, "trades": 42, "taker_buy_volume": 41570.99, "taker_buy_quote": 7690.63315}, {"ts": 1775055660000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 27496.9, "quote_volume": 5086.9265, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775055720000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775055780000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 60022.89, "quote_volume": 11104.23465, "trades": 38, "taker_buy_volume": 19897.5, "taker_buy_quote": 3681.0375}, {"ts": 1775055840000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775055900000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 496.0, "quote_volume": 91.264, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775055960000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775056020000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775056080000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775056140000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775056200000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 89.19, "quote_volume": 16.41096, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775056260000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 660.09, "quote_volume": 121.45656, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775056320000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 13.55, "quote_volume": 2.4932, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775056380000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775056440000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775056500000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775056560000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775056620000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 395.24, "quote_volume": 73.1194, "trades": 1, "taker_buy_volume": 395.24, "taker_buy_quote": 73.1194}, {"ts": 1775056680000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 65.47, "quote_volume": 12.11195, "trades": 2, "taker_buy_volume": 65.47, "taker_buy_quote": 12.11195}, {"ts": 1775056740000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775056800000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1037.14, "quote_volume": 191.8709, "trades": 2, "taker_buy_volume": 1037.14, "taker_buy_quote": 191.8709}, {"ts": 1775056860000, "open": 0.184, "high": 0.185, "low": 0.183, "close": 0.184, "volume": 95707.99, "quote_volume": 17610.59818, "trades": 103, "taker_buy_volume": 1027.44, "taker_buy_quote": 189.41441}, {"ts": 1775056920000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 21370.54, "quote_volume": 3932.99462, "trades": 19, "taker_buy_volume": 21370.54, "taker_buy_quote": 3932.99462}, {"ts": 1775056980000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775057040000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 27027.02, "quote_volume": 4999.9987, "trades": 9, "taker_buy_volume": 27027.02, "taker_buy_quote": 4999.9987}, {"ts": 1775057100000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 155.4, "quote_volume": 28.5936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775057160000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 52078.23, "quote_volume": 9634.47255, "trades": 52, "taker_buy_volume": 13642.4, "taker_buy_quote": 2523.844}, {"ts": 1775057220000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 15282.11, "quote_volume": 2827.19035, "trades": 11, "taker_buy_volume": 15282.11, "taker_buy_quote": 2827.19035}, {"ts": 1775057280000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 7296.15, "quote_volume": 1349.78775, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775057340000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775057400000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775057460000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1460.13, "quote_volume": 270.12405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775057520000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 4374.13, "quote_volume": 809.21405, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775057580000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 24356.13, "quote_volume": 4505.88405, "trades": 55, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775057640000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 2867.88, "quote_volume": 530.5578, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775057700000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 377.24, "quote_volume": 69.93994, "trades": 7, "taker_buy_volume": 150.54, "taker_buy_quote": 28.00044}, {"ts": 1775057760000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775057820000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 2932.0, "quote_volume": 545.352, "trades": 4, "taker_buy_volume": 2932.0, "taker_buy_quote": 545.352}, {"ts": 1775057880000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775057940000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 268.81, "quote_volume": 49.99866, "trades": 1, "taker_buy_volume": 268.81, "taker_buy_quote": 49.99866}, {"ts": 1775058000000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 72.0, "quote_volume": 13.392, "trades": 1, "taker_buy_volume": 72.0, "taker_buy_quote": 13.392}, {"ts": 1775058060000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 443.53, "quote_volume": 82.42939, "trades": 2, "taker_buy_volume": 376.34, "taker_buy_quote": 69.99924}, {"ts": 1775058120000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775058180000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 376.34, "quote_volume": 69.99924, "trades": 1, "taker_buy_volume": 376.34, "taker_buy_quote": 69.99924}, {"ts": 1775058240000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775058300000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775058360000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 797.4, "quote_volume": 147.519, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775058420000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775058480000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775058540000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 322.52, "quote_volume": 59.72018, "trades": 2, "taker_buy_volume": 53.98, "taker_buy_quote": 10.04028}, {"ts": 1775058600000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 12.81, "quote_volume": 2.38266, "trades": 1, "taker_buy_volume": 12.81, "taker_buy_quote": 2.38266}, {"ts": 1775058660000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 1089.49, "quote_volume": 202.20892, "trades": 3, "taker_buy_volume": 653.27, "taker_buy_quote": 121.50822}, {"ts": 1775058720000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 36580.4, "quote_volume": 6767.374, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775058780000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 55254.4, "quote_volume": 10221.89149, "trades": 28, "taker_buy_volume": 52289.77, "taker_buy_quote": 9673.60745}, {"ts": 1775058840000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 78559.36, "quote_volume": 14533.63745, "trades": 61, "taker_buy_volume": 40657.84, "taker_buy_quote": 7521.85625}, {"ts": 1775058900000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 4581.55, "quote_volume": 847.58675, "trades": 43, "taker_buy_volume": 3238.55, "taker_buy_quote": 599.13175}, {"ts": 1775058960000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775059020000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 989.26, "quote_volume": 184.00236, "trades": 3, "taker_buy_volume": 989.26, "taker_buy_quote": 184.00236}, {"ts": 1775059080000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 755.0, "quote_volume": 139.675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775059140000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 44336.74, "quote_volume": 8260.35444, "trades": 61, "taker_buy_volume": 43599.89, "taker_buy_quote": 8123.30034}, {"ts": 1775059200000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 34344.99, "quote_volume": 6388.16814, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775059260000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 81106.7, "quote_volume": 15085.8462, "trades": 46, "taker_buy_volume": 35824.4, "taker_buy_quote": 6663.3384}, {"ts": 1775059320000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 87.02, "quote_volume": 16.18572, "trades": 1, "taker_buy_volume": 87.02, "taker_buy_quote": 16.18572}, {"ts": 1775059380000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775059440000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775059500000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775059560000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 703.76, "quote_volume": 130.24121, "trades": 2, "taker_buy_volume": 45.61, "taker_buy_quote": 8.48346}, {"ts": 1775059620000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775059680000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1573.76, "quote_volume": 291.1456, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775059740000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 534.34, "quote_volume": 98.8529, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775059800000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775059860000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775059920000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 13.71, "quote_volume": 2.55006, "trades": 1, "taker_buy_volume": 13.71, "taker_buy_quote": 2.55006}, {"ts": 1775059980000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 11036.2, "quote_volume": 2041.697, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775060040000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775060100000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775060160000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 689.31, "quote_volume": 127.52235, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775060220000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 318.33, "quote_volume": 58.89105, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775060280000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 972.97, "quote_volume": 180.97242, "trades": 3, "taker_buy_volume": 972.97, "taker_buy_quote": 180.97242}, {"ts": 1775060340000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 22918.27, "quote_volume": 4262.79822, "trades": 19, "taker_buy_volume": 21918.27, "taker_buy_quote": 4076.79822}, {"ts": 1775060400000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 269.53, "quote_volume": 50.13258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775060460000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775060520000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 44.45, "quote_volume": 8.2677, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775060580000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775060640000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 6.49, "quote_volume": 1.21363, "trades": 1, "taker_buy_volume": 6.49, "taker_buy_quote": 1.21363}, {"ts": 1775060700000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1250.31, "quote_volume": 233.80797, "trades": 2, "taker_buy_volume": 1250.31, "taker_buy_quote": 233.80797}, {"ts": 1775060760000, "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 237930.74, "quote_volume": 44492.89785, "trades": 120, "taker_buy_volume": 128099.01, "taker_buy_quote": 23954.51487}, {"ts": 1775060820000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 25645.83, "quote_volume": 4795.77021, "trades": 20, "taker_buy_volume": 24396.95, "taker_buy_quote": 4562.22965}, {"ts": 1775060880000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 27151.91, "quote_volume": 5077.40717, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775060940000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 80555.69, "quote_volume": 15063.91403, "trades": 53, "taker_buy_volume": 40658.48, "taker_buy_quote": 7603.13576}, {"ts": 1775061000000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 60.4, "quote_volume": 11.2948, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775061060000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775061120000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775061180000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 54151.0, "quote_volume": 10126.237, "trades": 50, "taker_buy_volume": 12595.26, "taker_buy_quote": 2355.31362}, {"ts": 1775061240000, "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 46669.83, "quote_volume": 8727.16019, "trades": 26, "taker_buy_volume": 46571.81, "taker_buy_quote": 8708.92847}, {"ts": 1775061300000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 35.07, "quote_volume": 6.59316, "trades": 1, "taker_buy_volume": 35.07, "taker_buy_quote": 6.59316}, {"ts": 1775061360000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 2415.72, "quote_volume": 454.15536, "trades": 9, "taker_buy_volume": 2415.72, "taker_buy_quote": 454.15536}, {"ts": 1775061420000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775061480000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 730.39, "quote_volume": 136.90207, "trades": 5, "taker_buy_volume": 319.14, "taker_buy_quote": 59.99832}, {"ts": 1775061540000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775061600000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775061660000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 268.49, "quote_volume": 50.47612, "trades": 1, "taker_buy_volume": 268.49, "taker_buy_quote": 50.47612}, {"ts": 1775061720000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 9.36, "quote_volume": 1.75968, "trades": 1, "taker_buy_volume": 9.36, "taker_buy_quote": 1.75968}, {"ts": 1775061780000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775061840000, "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 106511.37, "quote_volume": 20023.98847, "trades": 80, "taker_buy_volume": 76337.91, "taker_buy_quote": 14351.52708}, {"ts": 1775061900000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 4194.47, "quote_volume": 785.71825, "trades": 5, "taker_buy_volume": 1352.36, "taker_buy_quote": 254.24368}, {"ts": 1775061960000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 50117.27, "quote_volume": 9371.92949, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775062020000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 388.24, "quote_volume": 72.21264, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775062080000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 269.53, "quote_volume": 50.13258, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775062140000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775062200000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775062260000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775062320000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775062380000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775062440000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 24431.68, "quote_volume": 4544.29248, "trades": 72, "taker_buy_volume": 981.87, "taker_buy_quote": 182.62782}, {"ts": 1775062500000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 67.3, "quote_volume": 12.5178, "trades": 1, "taker_buy_volume": 67.3, "taker_buy_quote": 12.5178}, {"ts": 1775062560000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775062620000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775062680000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 2702.7, "quote_volume": 499.9995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775062740000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775062800000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 27.9, "quote_volume": 5.1615, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775062860000, "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.185, "volume": 87701.59, "quote_volume": 16312.01234, "trades": 41, "taker_buy_volume": 72466.06, "taker_buy_quote": 13478.76736}, {"ts": 1775062920000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 84262.82, "quote_volume": 15672.88452, "trades": 47, "taker_buy_volume": 56301.11, "taker_buy_quote": 10472.00646}, {"ts": 1775062980000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 252454.51, "quote_volume": 47208.99337, "trades": 186, "taker_buy_volume": 159971.84, "taker_buy_quote": 29914.73408}, {"ts": 1775063040000, "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 673.71, "quote_volume": 126.65748, "trades": 2, "taker_buy_volume": 673.71, "taker_buy_quote": 126.65748}, {"ts": 1775063100000, "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 1290.05, "quote_volume": 241.2581, "trades": 3, "taker_buy_volume": 18.75, "taker_buy_quote": 3.525}, {"ts": 1775063160000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 105813.59, "quote_volume": 19787.14133, "trades": 36, "taker_buy_volume": 5742.56, "taker_buy_quote": 1073.85872}, {"ts": 1775063220000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 1595.74, "quote_volume": 298.40338, "trades": 1, "taker_buy_volume": 1595.74, "taker_buy_quote": 298.40338}, {"ts": 1775063280000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 157.94, "quote_volume": 29.53478, "trades": 1, "taker_buy_volume": 157.94, "taker_buy_quote": 29.53478}, {"ts": 1775063340000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775063400000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 64.44, "quote_volume": 11.98584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775063460000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 1606.33, "quote_volume": 298.77738, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775063520000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775063580000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775063640000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 604.96, "quote_volume": 112.52256, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775063700000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 142.54, "quote_volume": 26.51244, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775063760000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 7.44, "quote_volume": 1.38384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775063820000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775063880000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 7958.33, "quote_volume": 1488.20771, "trades": 5, "taker_buy_volume": 7958.33, "taker_buy_quote": 1488.20771}, {"ts": 1775063940000, "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775064000000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 93599.35, "quote_volume": 17408.84631, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775064060000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775064120000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 810.82, "quote_volume": 150.0017, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775064180000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775064240000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 12.46, "quote_volume": 2.3051, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775064300000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 632.81, "quote_volume": 117.06985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775064360000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 237955.79, "quote_volume": 44028.83385, "trades": 140, "taker_buy_volume": 63026.43, "taker_buy_quote": 11666.90225}, {"ts": 1775064420000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 2429.53, "quote_volume": 449.46305, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775064480000, "open": 0.185, "high": 0.186, "low": 0.184, "close": 0.186, "volume": 237238.59, "quote_volume": 43887.15639, "trades": 93, "taker_buy_volume": 32448.55, "taker_buy_quote": 6003.13947}, {"ts": 1775064540000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 77448.45, "quote_volume": 14327.96325, "trades": 73, "taker_buy_volume": 58823.25, "taker_buy_quote": 10882.30125}, {"ts": 1775064600000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 57529.28, "quote_volume": 10642.9168, "trades": 47, "taker_buy_volume": 19606.96, "taker_buy_quote": 3627.2876}, {"ts": 1775064660000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 25.22, "quote_volume": 4.69092, "trades": 1, "taker_buy_volume": 25.22, "taker_buy_quote": 4.69092}, {"ts": 1775064720000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 66.42, "quote_volume": 12.2877, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775064780000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 3432.26, "quote_volume": 635.06008, "trades": 5, "taker_buy_volume": 91.98, "taker_buy_quote": 17.10828}, {"ts": 1775064840000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 89548.47, "quote_volume": 16566.54759, "trades": 47, "taker_buy_volume": 27489.02, "taker_buy_quote": 5085.54934}, {"ts": 1775064900000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 41711.59, "quote_volume": 7716.37316, "trades": 42, "taker_buy_volume": 1669.29, "taker_buy_quote": 308.81865}, {"ts": 1775064960000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 85154.06, "quote_volume": 15753.5011, "trades": 85, "taker_buy_volume": 71464.18, "taker_buy_quote": 13220.8733}, {"ts": 1775065020000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1657.86, "quote_volume": 306.7041, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775065080000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 443.31, "quote_volume": 82.01235, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775065140000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 735.0, "quote_volume": 135.975, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775065200000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775065260000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 119903.59, "quote_volume": 22196.70423, "trades": 58, "taker_buy_volume": 43520.14, "taker_buy_quote": 8065.76598}, {"ts": 1775065320000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 2024.0, "quote_volume": 374.44, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775065380000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775065440000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 65657.37, "quote_volume": 12146.6201, "trades": 113, "taker_buy_volume": 6.65, "taker_buy_quote": 1.2369}, {"ts": 1775065500000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1417.95, "quote_volume": 262.32075, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775065560000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 9315.6, "quote_volume": 1723.386, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775065620000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 30334.64, "quote_volume": 5611.9084, "trades": 93, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775065680000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 240.44, "quote_volume": 44.4814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775065740000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 1711.25, "quote_volume": 317.94144, "trades": 4, "taker_buy_volume": 1360.19, "taker_buy_quote": 252.99534}, {"ts": 1775065800000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 275.29, "quote_volume": 50.92865, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775065860000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775065920000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775065980000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775066040000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775066100000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775066160000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775066220000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775066280000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775066340000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775066400000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 145.67, "quote_volume": 27.06199, "trades": 4, "taker_buy_volume": 113.04, "taker_buy_quote": 21.02544}, {"ts": 1775066460000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 94.71, "quote_volume": 17.52135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775066520000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 17450.29, "quote_volume": 3228.30365, "trades": 29, "taker_buy_volume": 15.57, "taker_buy_quote": 2.88045}, {"ts": 1775066580000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 34621.44, "quote_volume": 6404.9664, "trades": 51, "taker_buy_volume": 33340.87, "taker_buy_quote": 6168.06095}, {"ts": 1775066640000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 81.08, "quote_volume": 14.9998, "trades": 1, "taker_buy_volume": 81.08, "taker_buy_quote": 14.9998}, {"ts": 1775066700000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 1348.34, "quote_volume": 249.43204, "trades": 3, "taker_buy_volume": 1337.48, "taker_buy_quote": 247.4338}, {"ts": 1775066760000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 389.57, "quote_volume": 71.68088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775066820000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775066880000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 3156.79, "quote_volume": 580.84936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775066940000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775067000000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 23.06, "quote_volume": 4.2661, "trades": 1, "taker_buy_volume": 23.06, "taker_buy_quote": 4.2661}, {"ts": 1775067060000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 49111.9, "quote_volume": 9085.7015, "trades": 23, "taker_buy_volume": 49111.9, "taker_buy_quote": 9085.7015}, {"ts": 1775067120000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 81.08, "quote_volume": 14.9998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775067180000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775067240000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775067300000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 12087.65, "quote_volume": 2236.21525, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775067360000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 80.08, "quote_volume": 14.8148, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775067420000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 5.4, "quote_volume": 0.999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775067480000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 43.24, "quote_volume": 7.9994, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775067540000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 4084.36, "quote_volume": 755.6066, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775067600000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 21147.23, "quote_volume": 3912.23755, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775067660000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 20632.92, "quote_volume": 3817.0902, "trades": 24, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775067720000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 101526.34, "quote_volume": 18788.1745, "trades": 73, "taker_buy_volume": 37226.83, "taker_buy_quote": 6892.76515}, {"ts": 1775067780000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 4383.85, "quote_volume": 811.01225, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775067840000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 39981.3, "quote_volume": 7396.5405, "trades": 50, "taker_buy_volume": 17795.02, "taker_buy_quote": 3292.0787}, {"ts": 1775067900000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 89.31, "quote_volume": 16.52235, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775067960000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 376.19, "quote_volume": 69.65721, "trades": 2, "taker_buy_volume": 62.06, "taker_buy_quote": 11.54316}, {"ts": 1775068020000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 38932.97, "quote_volume": 7202.59945, "trades": 30, "taker_buy_volume": 36591.56, "taker_buy_quote": 6769.4386}, {"ts": 1775068080000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 89911.37, "quote_volume": 16640.81935, "trades": 52, "taker_buy_volume": 50327.83, "taker_buy_quote": 9317.86445}, {"ts": 1775068140000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 589.0, "quote_volume": 108.965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775068200000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 197.18, "quote_volume": 36.57096, "trades": 2, "taker_buy_volume": 92.66, "taker_buy_quote": 17.23476}, {"ts": 1775068260000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 4352.77, "quote_volume": 809.61522, "trades": 2, "taker_buy_volume": 4352.77, "taker_buy_quote": 809.61522}, {"ts": 1775068320000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 14.19, "quote_volume": 2.63934, "trades": 1, "taker_buy_volume": 14.19, "taker_buy_quote": 2.63934}, {"ts": 1775068380000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 98.15, "quote_volume": 18.2559, "trades": 1, "taker_buy_volume": 98.15, "taker_buy_quote": 18.2559}, {"ts": 1775068440000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 17.47, "quote_volume": 3.2427, "trades": 2, "taker_buy_volume": 10.75, "taker_buy_quote": 1.9995}, {"ts": 1775068500000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 30.0, "quote_volume": 5.55, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775068560000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1479.59, "quote_volume": 273.72415, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775068620000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775068680000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775068740000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 3961.55, "quote_volume": 732.88675, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775068800000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 7.82, "quote_volume": 1.4467, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775068860000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775068920000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 19.9, "quote_volume": 3.6815, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775068980000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775069040000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775069100000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 152.12, "quote_volume": 28.1422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775069160000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 31053.25, "quote_volume": 5744.85125, "trades": 68, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775069220000, "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 58198.3, "quote_volume": 10766.92351, "trades": 100, "taker_buy_volume": 14514.86, "taker_buy_quote": 2685.48711}, {"ts": 1775069280000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775069340000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 811.76, "quote_volume": 150.18736, "trades": 2, "taker_buy_volume": 11.76, "taker_buy_quote": 2.18736}, {"ts": 1775069400000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 11.11, "quote_volume": 2.05535, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775069460000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 12886.44, "quote_volume": 2383.9914, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775069520000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 31993.89, "quote_volume": 5917.6327, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775069580000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 17.02, "quote_volume": 3.13168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775069640000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775069700000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 26.01, "quote_volume": 4.78584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775069760000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 7019.58, "quote_volume": 1291.60272, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775069820000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 2834.58, "quote_volume": 521.56272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775069880000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 3685.06, "quote_volume": 678.05104, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775069940000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 3696.65, "quote_volume": 680.1836, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775070000000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 4914.83, "quote_volume": 904.32872, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775070060000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 4894.32, "quote_volume": 900.55488, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775070120000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 3828.17, "quote_volume": 704.38328, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775070180000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 71504.57, "quote_volume": 13119.06648, "trades": 79, "taker_buy_volume": 12049.7, "taker_buy_quote": 2217.1448}, {"ts": 1775070240000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 10089.81, "quote_volume": 1846.62648, "trades": 16, "taker_buy_volume": 191.25, "taker_buy_quote": 35.19}, {"ts": 1775070300000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 5454.22, "quote_volume": 998.92226, "trades": 5, "taker_buy_volume": 800.0, "taker_buy_quote": 147.2}, {"ts": 1775070360000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 4645.1, "quote_volume": 850.0533, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775070420000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 3760.25, "quote_volume": 688.12575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775070480000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 112334.84, "quote_volume": 20666.37933, "trades": 51, "taker_buy_volume": 106394.76, "taker_buy_quote": 19576.63584}, {"ts": 1775070540000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 63637.35, "quote_volume": 11683.11316, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775070600000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 20430.22, "quote_volume": 3738.73026, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775070660000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775070720000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775070780000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775070840000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775070900000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775070960000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775071020000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775071080000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 29.85, "quote_volume": 5.4924, "trades": 1, "taker_buy_volume": 29.85, "taker_buy_quote": 5.4924}, {"ts": 1775071140000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 105501.73, "quote_volume": 19412.31832, "trades": 28, "taker_buy_volume": 103399.88, "taker_buy_quote": 19025.57792}, {"ts": 1775071200000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 212.28, "quote_volume": 39.05952, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775071260000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775071320000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 6.53, "quote_volume": 1.20805, "trades": 1, "taker_buy_volume": 6.53, "taker_buy_quote": 1.20805}, {"ts": 1775071380000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775071440000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775071500000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775071560000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775071620000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775071680000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1095.37, "quote_volume": 202.64345, "trades": 1, "taker_buy_volume": 1095.37, "taker_buy_quote": 202.64345}, {"ts": 1775071740000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 5410.31, "quote_volume": 1000.90735, "trades": 8, "taker_buy_volume": 5410.31, "taker_buy_quote": 1000.90735}, {"ts": 1775071800000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 101493.58, "quote_volume": 18776.3123, "trades": 96, "taker_buy_volume": 64005.05, "taker_buy_quote": 11840.93425}, {"ts": 1775071860000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 511.67, "quote_volume": 94.65895, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775071920000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 35.83, "quote_volume": 6.66438, "trades": 1, "taker_buy_volume": 35.83, "taker_buy_quote": 6.66438}, {"ts": 1775071980000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 149761.91, "quote_volume": 27705.75335, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775072040000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 48248.44, "quote_volume": 8925.77035, "trades": 21, "taker_buy_volume": 45687.41, "taker_buy_quote": 8452.17085}, {"ts": 1775072100000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775072160000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 500.0, "quote_volume": 92.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775072220000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 10810.81, "quote_volume": 1999.99985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775072280000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 2702.7, "quote_volume": 502.7022, "trades": 1, "taker_buy_volume": 2702.7, "taker_buy_quote": 502.7022}, {"ts": 1775072340000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 44.46, "quote_volume": 8.26956, "trades": 1, "taker_buy_volume": 44.46, "taker_buy_quote": 8.26956}, {"ts": 1775072400000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775072460000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775072520000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775072580000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775072640000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775072700000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775072760000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775072820000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 160.6, "quote_volume": 29.8716, "trades": 1, "taker_buy_volume": 160.6, "taker_buy_quote": 29.8716}, {"ts": 1775072880000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 214437.37, "quote_volume": 39885.35082, "trades": 180, "taker_buy_volume": 164951.62, "taker_buy_quote": 30681.00132}, {"ts": 1775072940000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 800.0, "quote_volume": 148.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775073000000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 89377.72, "quote_volume": 16624.25592, "trades": 27, "taker_buy_volume": 1301.07, "taker_buy_quote": 241.99902}, {"ts": 1775073060000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775073120000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775073180000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 241.77, "quote_volume": 44.72745, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775073240000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 107.28, "quote_volume": 19.8468, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775073300000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 21.98, "quote_volume": 4.08828, "trades": 1, "taker_buy_volume": 21.98, "taker_buy_quote": 4.08828}, {"ts": 1775073360000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775073420000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775073480000, "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 772.37, "quote_volume": 143.66082, "trades": 1, "taker_buy_volume": 772.37, "taker_buy_quote": 143.66082}, {"ts": 1775073540000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 2304.52, "quote_volume": 426.3362, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775073600000, "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 414.88, "quote_volume": 77.15713, "trades": 2, "taker_buy_volume": 404.33, "taker_buy_quote": 75.20538}, {"ts": 1775073660000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 114102.45, "quote_volume": 21108.95325, "trades": 102, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775073720000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 34662.71, "quote_volume": 6412.60135, "trades": 108, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775073780000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 124511.76, "quote_volume": 22986.87567, "trades": 98, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775073840000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775073900000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 1091.19, "quote_volume": 200.77896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775073960000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074020000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 10883.12, "quote_volume": 2002.49408, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074080000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 5891.14, "quote_volume": 1083.96976, "trades": 30, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074140000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 1870.93, "quote_volume": 344.25112, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074200000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074260000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074320000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 105.77, "quote_volume": 19.46168, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074380000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074440000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 16061.55, "quote_volume": 2955.3252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074500000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 548.86, "quote_volume": 100.99024, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074560000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074620000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074680000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074740000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 136226.76, "quote_volume": 25065.75781, "trades": 64, "taker_buy_volume": 128695.73, "taker_buy_quote": 23680.04829}, {"ts": 1775074800000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 11533.67, "quote_volume": 2125.81821, "trades": 2, "taker_buy_volume": 3622.93, "taker_buy_quote": 670.24205}, {"ts": 1775074860000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 80475.81, "quote_volume": 14807.54904, "trades": 198, "taker_buy_volume": 292.62, "taker_buy_quote": 53.84208}, {"ts": 1775074920000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 14380.85, "quote_volume": 2631.69555, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775074980000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 14388.67, "quote_volume": 2634.39519, "trades": 7, "taker_buy_volume": 1268.58, "taker_buy_quote": 233.41872}, {"ts": 1775075040000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 528.31, "quote_volume": 97.18073, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 92.0}, {"ts": 1775075100000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075160000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 13004.19, "quote_volume": 2379.76677, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075220000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075280000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075340000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075400000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075460000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075520000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 3789.51, "quote_volume": 694.90439, "trades": 8, "taker_buy_volume": 1424.06, "taker_buy_quote": 262.02704}, {"ts": 1775075580000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075640000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075700000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075760000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075820000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 4584.21, "quote_volume": 843.49464, "trades": 1, "taker_buy_volume": 4584.21, "taker_buy_quote": 843.49464}, {"ts": 1775075880000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 6.64, "quote_volume": 1.21512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775075940000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076000000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076060000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076120000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 7.72, "quote_volume": 1.41276, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076180000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076240000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076300000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076360000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076420000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076480000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076540000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076600000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 2590.63, "quote_volume": 474.09076, "trades": 9, "taker_buy_volume": 5.47, "taker_buy_quote": 1.00648}, {"ts": 1775076660000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076720000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 107468.29, "quote_volume": 19774.16536, "trades": 48, "taker_buy_volume": 105836.13, "taker_buy_quote": 19473.84792}, {"ts": 1775076780000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076840000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 120.31, "quote_volume": 22.01673, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076900000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775076960000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 282.58, "quote_volume": 51.71214, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775077020000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775077080000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775077140000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775077200000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 91.93, "quote_volume": 16.82319, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775077260000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 273.7, "quote_volume": 50.0871, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775077320000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775077380000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775077440000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775077500000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775077560000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775077620000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 24.15, "quote_volume": 4.41945, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775077680000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 97655.49, "quote_volume": 17968.61016, "trades": 90, "taker_buy_volume": 69399.77, "taker_buy_quote": 12769.55768}, {"ts": 1775077740000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 8137.66, "quote_volume": 1497.32944, "trades": 17, "taker_buy_volume": 8137.66, "taker_buy_quote": 1497.32944}, {"ts": 1775077800000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775077860000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775077920000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775077980000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 18318.02, "quote_volume": 3370.51568, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775078040000, "open": 0.183, "high": 0.185, "low": 0.183, "close": 0.185, "volume": 56350.99, "quote_volume": 10335.60931, "trades": 28, "taker_buy_volume": 22812.88, "taker_buy_quote": 4198.13518}, {"ts": 1775078100000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775078160000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775078220000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775078280000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775078340000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775078400000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775078460000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775078520000, "open": 0.184, "high": 0.185, "low": 0.183, "close": 0.183, "volume": 31186.42, "quote_volume": 5738.19101, "trades": 35, "taker_buy_volume": 227.17, "taker_buy_quote": 42.02645}, {"ts": 1775078580000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 68856.43, "quote_volume": 12669.60235, "trades": 33, "taker_buy_volume": 58301.03, "taker_buy_quote": 10727.40875}, {"ts": 1775078640000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 2709.28, "quote_volume": 501.2168, "trades": 2, "taker_buy_volume": 2709.28, "taker_buy_quote": 501.2168}, {"ts": 1775078700000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775078760000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 10122.69, "quote_volume": 1862.57496, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775078820000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775078880000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775078940000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079000000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 542.0, "quote_volume": 99.728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079060000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079120000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079180000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 152.5, "quote_volume": 28.06, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079240000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 707.92, "quote_volume": 130.25728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079300000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 935.95, "quote_volume": 172.2148, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079360000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 33484.06, "quote_volume": 6173.90035, "trades": 33, "taker_buy_volume": 12833.31, "taker_buy_quote": 2374.16235}, {"ts": 1775079420000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 2770.25, "quote_volume": 509.726, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079480000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 7413.99, "quote_volume": 1364.17416, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079540000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 14508.85, "quote_volume": 2659.11515, "trades": 6, "taker_buy_volume": 3995.6, "taker_buy_quote": 735.1904}, {"ts": 1775079600000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 32673.79, "quote_volume": 5979.30357, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079660000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079720000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079780000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 1572.61, "quote_volume": 289.04787, "trades": 5, "taker_buy_volume": 1260.24, "taker_buy_quote": 231.88416}, {"ts": 1775079840000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079900000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775079960000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775080020000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775080080000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775080140000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 61.15, "quote_volume": 11.2516, "trades": 1, "taker_buy_volume": 61.15, "taker_buy_quote": 11.2516}, {"ts": 1775080200000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 42.97, "quote_volume": 7.90648, "trades": 4, "taker_buy_volume": 42.97, "taker_buy_quote": 7.90648}, {"ts": 1775080260000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 6098.19, "quote_volume": 1122.06696, "trades": 1, "taker_buy_volume": 6098.19, "taker_buy_quote": 1122.06696}, {"ts": 1775080320000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775080380000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 10928.96, "quote_volume": 1999.99968, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775080440000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 2705.7, "quote_volume": 495.1488, "trades": 3, "taker_buy_volume": 5.7, "taker_buy_quote": 1.0488}, {"ts": 1775080500000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775080560000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775080620000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775080680000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 96544.28, "quote_volume": 17764.14752, "trades": 58, "taker_buy_volume": 96544.28, "taker_buy_quote": 17764.14752}, {"ts": 1775080740000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 542.0, "quote_volume": 99.728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775080800000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 67883.93, "quote_volume": 12490.64312, "trades": 44, "taker_buy_volume": 46961.95, "taker_buy_quote": 8640.9988}, {"ts": 1775080860000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 34929.12, "quote_volume": 6426.95808, "trades": 18, "taker_buy_volume": 5352.46, "taker_buy_quote": 984.85264}, {"ts": 1775080920000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 87.01, "quote_volume": 15.92283, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775080980000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775081040000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 1026.0, "quote_volume": 187.758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775081100000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775081160000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775081220000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 17.77, "quote_volume": 3.25191, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775081280000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 281.96, "quote_volume": 51.59868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775081340000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775081400000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 1000.0, "quote_volume": 183.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775081460000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775081520000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775081580000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775081640000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775081700000, "open": 0.183, "high": 0.184, "low": 0.182, "close": 0.184, "volume": 152182.34, "quote_volume": 27848.57079, "trades": 72, "taker_buy_volume": 16359.15, "taker_buy_quote": 2994.33452}, {"ts": 1775081760000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 12464.07, "quote_volume": 2280.92481, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775081820000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 105835.49, "quote_volume": 19383.89989, "trades": 51, "taker_buy_volume": 85047.56, "taker_buy_quote": 15579.7087}, {"ts": 1775081880000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 32899.64, "quote_volume": 6020.63412, "trades": 50, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775081940000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 4369.8, "quote_volume": 797.63843, "trades": 12, "taker_buy_volume": 2314.01, "taker_buy_quote": 423.46383}, {"ts": 1775082000000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 2747.25, "quote_volume": 499.9995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775082060000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 1110.65, "quote_volume": 203.24895, "trades": 2, "taker_buy_volume": 1110.65, "taker_buy_quote": 203.24895}, {"ts": 1775082120000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775082180000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 78875.44, "quote_volume": 14434.20552, "trades": 27, "taker_buy_volume": 75758.2, "taker_buy_quote": 13863.7506}, {"ts": 1775082240000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 6509.37, "quote_volume": 1191.21471, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775082300000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 3273.82, "quote_volume": 599.10906, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775082360000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775082420000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775082480000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 16483.51, "quote_volume": 2999.99882, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775082540000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775082600000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775082660000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 2293.68, "quote_volume": 417.44976, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775082720000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 78008.76, "quote_volume": 14197.59432, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775082780000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 170.0, "quote_volume": 30.94, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775082840000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775082900000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775082960000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 153582.63, "quote_volume": 27931.11195, "trades": 85, "taker_buy_volume": 67472.13, "taker_buy_quote": 12279.92766}, {"ts": 1775083020000, "open": 0.182, "high": 0.183, "low": 0.181, "close": 0.182, "volume": 38169.06, "quote_volume": 6943.87616, "trades": 37, "taker_buy_volume": 33007.46, "taker_buy_quote": 6007.39608}, {"ts": 1775083080000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 13834.81, "quote_volume": 2517.93542, "trades": 16, "taker_buy_volume": 13834.81, "taker_buy_quote": 2517.93542}, {"ts": 1775083140000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083200000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 44010.91, "quote_volume": 8009.98562, "trades": 14, "taker_buy_volume": 11.21, "taker_buy_quote": 2.04022}, {"ts": 1775083260000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 22941.63, "quote_volume": 4175.37666, "trades": 19, "taker_buy_volume": 22941.63, "taker_buy_quote": 4175.37666}, {"ts": 1775083320000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083380000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 112.82, "quote_volume": 20.53324, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083440000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083500000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083560000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083620000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 36.58, "quote_volume": 6.65756, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083680000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083740000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083800000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 10.5, "quote_volume": 1.911, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083860000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 420.25, "quote_volume": 76.4855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083920000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775083980000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084040000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084100000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084160000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084220000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 245.0, "quote_volume": 44.59, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084280000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084340000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084400000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084460000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084520000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084580000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084640000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084700000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084760000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084820000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 97.78, "quote_volume": 17.79596, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084880000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775084940000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085000000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085060000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085120000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085180000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085240000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085300000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085360000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085420000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085480000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 955.91, "quote_volume": 173.97562, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085540000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 108720.5, "quote_volume": 19786.931, "trades": 30, "taker_buy_volume": 3915.08, "taker_buy_quote": 712.54456}, {"ts": 1775085600000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085660000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085720000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085780000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085840000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085900000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775085960000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086020000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086080000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086140000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086200000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086260000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086320000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086380000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 5.52, "quote_volume": 0.99912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086440000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086500000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086560000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 117.35, "quote_volume": 21.24035, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086620000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086680000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 270.99, "quote_volume": 49.04919, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086740000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 800.0, "quote_volume": 145.6, "trades": 1, "taker_buy_volume": 800.0, "taker_buy_quote": 145.6}, {"ts": 1775086800000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086860000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086920000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775086980000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775087040000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 87.25, "quote_volume": 15.79931, "trades": 3, "taker_buy_volume": 7.06, "taker_buy_quote": 1.28492}, {"ts": 1775087100000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 237401.47, "quote_volume": 42943.66545, "trades": 228, "taker_buy_volume": 91115.53, "taker_buy_quote": 16491.91093}, {"ts": 1775087160000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 126239.23, "quote_volume": 22849.30063, "trades": 59, "taker_buy_volume": 73895.5, "taker_buy_quote": 13375.0855}, {"ts": 1775087220000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 73583.17, "quote_volume": 13318.55377, "trades": 26, "taker_buy_volume": 72863.55, "taker_buy_quote": 13188.30255}, {"ts": 1775087280000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775087340000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775087400000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 162.81, "quote_volume": 29.63142, "trades": 1, "taker_buy_volume": 162.81, "taker_buy_quote": 29.63142}, {"ts": 1775087460000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 38716.58, "quote_volume": 7007.14697, "trades": 49, "taker_buy_volume": 18469.6, "taker_buy_quote": 3342.9976}, {"ts": 1775087520000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775087580000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775087640000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775087700000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775087760000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775087820000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775087880000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 90056.8, "quote_volume": 16300.2808, "trades": 45, "taker_buy_volume": 15928.16, "taker_buy_quote": 2882.99696}, {"ts": 1775087940000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 136.94, "quote_volume": 24.92308, "trades": 2, "taker_buy_volume": 136.94, "taker_buy_quote": 24.92308}, {"ts": 1775088000000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775088060000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 32.97, "quote_volume": 6.00054, "trades": 1, "taker_buy_volume": 32.97, "taker_buy_quote": 6.00054}, {"ts": 1775088120000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775088180000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 5.5, "quote_volume": 1.001, "trades": 1, "taker_buy_volume": 5.5, "taker_buy_quote": 1.001}, {"ts": 1775088240000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 4977.2, "quote_volume": 905.8504, "trades": 1, "taker_buy_volume": 4977.2, "taker_buy_quote": 905.8504}, {"ts": 1775088300000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 30066.3, "quote_volume": 5442.0666, "trades": 17, "taker_buy_volume": 66.3, "taker_buy_quote": 12.0666}, {"ts": 1775088360000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 5.5, "quote_volume": 1.001, "trades": 1, "taker_buy_volume": 5.5, "taker_buy_quote": 1.001}, {"ts": 1775088420000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 500.0, "quote_volume": 90.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775088480000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775088540000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775088600000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 5494.5, "quote_volume": 999.999, "trades": 2, "taker_buy_volume": 5494.5, "taker_buy_quote": 999.999}, {"ts": 1775088660000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 71.43, "quote_volume": 12.92883, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775088720000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 388.21, "quote_volume": 70.64711, "trades": 3, "taker_buy_volume": 381.1, "taker_buy_quote": 69.3602}, {"ts": 1775088780000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775088840000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775088900000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775088960000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775089020000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775089080000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 103279.36, "quote_volume": 18796.84352, "trades": 62, "taker_buy_volume": 91574.98, "taker_buy_quote": 16666.64636}, {"ts": 1775089140000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775089200000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775089260000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775089320000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775089380000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775089440000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 461.13, "quote_volume": 83.92566, "trades": 2, "taker_buy_volume": 461.13, "taker_buy_quote": 83.92566}, {"ts": 1775089500000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 74481.03, "quote_volume": 13539.94221, "trades": 16, "taker_buy_volume": 58875.78, "taker_buy_quote": 10715.39196}, {"ts": 1775089560000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775089620000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775089680000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1729.28, "quote_volume": 312.99968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775089740000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775089800000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 150.29, "quote_volume": 27.35278, "trades": 2, "taker_buy_volume": 150.29, "taker_buy_quote": 27.35278}, {"ts": 1775089860000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775089920000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775089980000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775090040000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 49459.7, "quote_volume": 9001.6654, "trades": 22, "taker_buy_volume": 49459.7, "taker_buy_quote": 9001.6654}, {"ts": 1775090100000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775090160000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 625.63, "quote_volume": 113.86466, "trades": 2, "taker_buy_volume": 625.63, "taker_buy_quote": 113.86466}, {"ts": 1775090220000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775090280000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775090340000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 52443.49, "quote_volume": 9544.71518, "trades": 42, "taker_buy_volume": 52443.49, "taker_buy_quote": 9544.71518}, {"ts": 1775090400000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 86840.32, "quote_volume": 15808.04789, "trades": 34, "taker_buy_volume": 52679.1, "taker_buy_quote": 9590.70585}, {"ts": 1775090460000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 1452.53, "quote_volume": 265.66867, "trades": 2, "taker_buy_volume": 1308.21, "taker_buy_quote": 239.40243}, {"ts": 1775090520000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775090580000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775090640000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775090700000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 326.27, "quote_volume": 59.70741, "trades": 2, "taker_buy_volume": 326.27, "taker_buy_quote": 59.70741}, {"ts": 1775090760000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775090820000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775090880000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 547.94, "quote_volume": 99.72508, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775090940000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 7.33, "quote_volume": 1.34139, "trades": 1, "taker_buy_volume": 7.33, "taker_buy_quote": 1.34139}, {"ts": 1775091000000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775091060000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 78273.62, "quote_volume": 14245.24788, "trades": 39, "taker_buy_volume": 5436.52, "taker_buy_quote": 989.44664}, {"ts": 1775091120000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775091180000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 29341.29, "quote_volume": 5347.59538, "trades": 35, "taker_buy_volume": 29341.29, "taker_buy_quote": 5347.59538}, {"ts": 1775091240000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 631.58, "quote_volume": 115.44756, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 91.5}, {"ts": 1775091300000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775091360000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775091420000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 107.92, "quote_volume": 19.64144, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775091480000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775091540000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775091600000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 103252.01, "quote_volume": 18791.86582, "trades": 89, "taker_buy_volume": 22992.75, "taker_buy_quote": 4184.6805}, {"ts": 1775091660000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 79883.09, "quote_volume": 14533.12318, "trades": 85, "taker_buy_volume": 21348.61, "taker_buy_quote": 3885.44702}, {"ts": 1775091720000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 55699.07, "quote_volume": 10137.15891, "trades": 42, "taker_buy_volume": 53060.77, "taker_buy_quote": 9657.06014}, {"ts": 1775091780000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 149407.55, "quote_volume": 27041.41415, "trades": 142, "taker_buy_volume": 89151.31, "taker_buy_quote": 16136.38711}, {"ts": 1775091840000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 70935.1, "quote_volume": 12839.19605, "trades": 63, "taker_buy_volume": 50864.81, "taker_buy_quote": 9206.53061}, {"ts": 1775091900000, "open": 0.18, "high": 0.18, "low": 0.178, "close": 0.18, "volume": 899628.56, "quote_volume": 161346.75496, "trades": 495, "taker_buy_volume": 256806.94, "taker_buy_quote": 46057.45712}, {"ts": 1775091960000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 259.16, "quote_volume": 46.5778, "trades": 3, "taker_buy_volume": 188.16, "taker_buy_quote": 33.8688}, {"ts": 1775092020000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 66792.93, "quote_volume": 12022.7274, "trades": 45, "taker_buy_volume": 30358.17, "taker_buy_quote": 5464.4706}, {"ts": 1775092080000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 37018.55, "quote_volume": 6700.42979, "trades": 36, "taker_buy_volume": 37018.55, "taker_buy_quote": 6700.42979}, {"ts": 1775092140000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775092200000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 291426.7, "quote_volume": 53031.30136, "trades": 200, "taker_buy_volume": 109052.97, "taker_buy_quote": 19847.64054}, {"ts": 1775092260000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 18830.01, "quote_volume": 3426.84, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775092320000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775092380000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775092440000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 271.61, "quote_volume": 49.36739, "trades": 2, "taker_buy_volume": 205.98, "taker_buy_quote": 37.48836}, {"ts": 1775092500000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 57550.97, "quote_volume": 10416.72557, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775092560000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775092620000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 99737.66, "quote_volume": 17952.71724, "trades": 69, "taker_buy_volume": 24290.5, "taker_buy_quote": 4372.29}, {"ts": 1775092680000, "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.178, "volume": 484085.73, "quote_volume": 86638.88529, "trades": 219, "taker_buy_volume": 278868.82, "taker_buy_quote": 49918.69548}, {"ts": 1775092740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 128173.05, "quote_volume": 22942.97595, "trades": 99, "taker_buy_volume": 112125.98, "taker_buy_quote": 20070.55042}, {"ts": 1775092800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 130524.32, "quote_volume": 23363.85328, "trades": 109, "taker_buy_volume": 26721.01, "taker_buy_quote": 4783.06079}, {"ts": 1775092860000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 11282.41, "quote_volume": 2020.23498, "trades": 49, "taker_buy_volume": 5096.12, "taker_buy_quote": 912.88907}, {"ts": 1775092920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 114911.39, "quote_volume": 20569.13881, "trades": 69, "taker_buy_volume": 23647.44, "taker_buy_quote": 4232.89176}, {"ts": 1775092980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775093040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 69682.68, "quote_volume": 12473.19972, "trades": 51, "taker_buy_volume": 49236.14, "taker_buy_quote": 8813.26906}, {"ts": 1775093100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1557.62, "quote_volume": 278.81398, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775093160000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 47997.6, "quote_volume": 8543.44877, "trades": 142, "taker_buy_volume": 33848.24, "taker_buy_quote": 6024.98672}, {"ts": 1775093220000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 3410.94, "quote_volume": 609.99647, "trades": 4, "taker_buy_volume": 2849.15, "taker_buy_quote": 509.99785}, {"ts": 1775093280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775093340000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 6261.41, "quote_volume": 1115.08963, "trades": 4, "taker_buy_volume": 558.65, "taker_buy_quote": 99.99835}, {"ts": 1775093400000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 140961.67, "quote_volume": 25091.17726, "trades": 92, "taker_buy_volume": 47524.85, "taker_buy_quote": 8459.4233}, {"ts": 1775093460000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 17934.75, "quote_volume": 3192.3855, "trades": 15, "taker_buy_volume": 17934.75, "taker_buy_quote": 3192.3855}, {"ts": 1775093520000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 507378.63, "quote_volume": 89806.01751, "trades": 224, "taker_buy_volume": 142689.82, "taker_buy_quote": 25256.09814}, {"ts": 1775093580000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 227029.6, "quote_volume": 40184.2392, "trades": 117, "taker_buy_volume": 137423.43, "taker_buy_quote": 24323.94711}, {"ts": 1775093640000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 116687.16, "quote_volume": 20653.62732, "trades": 41, "taker_buy_volume": 54627.02, "taker_buy_quote": 9668.98254}, {"ts": 1775093700000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 177.58, "quote_volume": 31.45361, "trades": 2, "taker_buy_volume": 21.95, "taker_buy_quote": 3.9071}, {"ts": 1775093760000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 6.07, "quote_volume": 1.08046, "trades": 1, "taker_buy_volume": 6.07, "taker_buy_quote": 1.08046}, {"ts": 1775093820000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 55.8, "quote_volume": 9.8766, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775093880000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 1294.3, "quote_volume": 230.2054, "trades": 2, "taker_buy_volume": 1114.3, "taker_buy_quote": 198.3454}, {"ts": 1775093940000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 195923.04, "quote_volume": 34669.4801, "trades": 154, "taker_buy_volume": 97799.94, "taker_buy_quote": 17310.58938}, {"ts": 1775094000000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 23712.04, "quote_volume": 4197.03108, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775094060000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775094120000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 4063.77, "quote_volume": 719.28729, "trades": 2, "taker_buy_volume": 4063.77, "taker_buy_quote": 719.28729}, {"ts": 1775094180000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 73916.56, "quote_volume": 13083.23112, "trades": 61, "taker_buy_volume": 29485.92, "taker_buy_quote": 5219.00784}, {"ts": 1775094240000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1245.01, "quote_volume": 220.36677, "trades": 1, "taker_buy_volume": 1245.01, "taker_buy_quote": 220.36677}, {"ts": 1775094300000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 249853.39, "quote_volume": 44215.01103, "trades": 150, "taker_buy_volume": 168768.38, "taker_buy_quote": 29872.00326}, {"ts": 1775094360000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 23202.12, "quote_volume": 4106.66224, "trades": 22, "taker_buy_volume": 90.36, "taker_buy_quote": 15.99372}, {"ts": 1775094420000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 6305.76, "quote_volume": 1115.78, "trades": 7, "taker_buy_volume": 5966.24, "taker_buy_quote": 1056.02448}, {"ts": 1775094480000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1000.0, "quote_volume": 177.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 177.0}, {"ts": 1775094540000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 238716.34, "quote_volume": 42252.79218, "trades": 65, "taker_buy_volume": 47839.29, "taker_buy_quote": 8467.55433}, {"ts": 1775094600000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 176075.94, "quote_volume": 31165.44138, "trades": 93, "taker_buy_volume": 163918.5, "taker_buy_quote": 29013.5745}, {"ts": 1775094660000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 65452.95, "quote_volume": 11585.17215, "trades": 65, "taker_buy_volume": 26139.18, "taker_buy_quote": 4626.63486}, {"ts": 1775094720000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 58.59, "quote_volume": 10.37043, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775094780000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1543.32, "quote_volume": 273.16764, "trades": 10, "taker_buy_volume": 14.46, "taker_buy_quote": 2.55942}, {"ts": 1775094840000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775094900000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 344232.01, "quote_volume": 61097.60507, "trades": 153, "taker_buy_volume": 263570.1, "taker_buy_quote": 46820.447}, {"ts": 1775094960000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 741611.3, "quote_volume": 132006.8114, "trades": 332, "taker_buy_volume": 741611.3, "taker_buy_quote": 132006.8114}, {"ts": 1775095020000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 109191.78, "quote_volume": 19427.96984, "trades": 45, "taker_buy_volume": 29925.23, "taker_buy_quote": 5326.69094}, {"ts": 1775095080000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 6418.75, "quote_volume": 1136.11875, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775095140000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 7.3, "quote_volume": 1.2994, "trades": 1, "taker_buy_volume": 7.3, "taker_buy_quote": 1.2994}, {"ts": 1775095200000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775095260000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775095320000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775095380000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775095440000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775095500000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775095560000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 7.77, "quote_volume": 1.38306, "trades": 1, "taker_buy_volume": 7.77, "taker_buy_quote": 1.38306}, {"ts": 1775095620000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 121573.68, "quote_volume": 21634.96304, "trades": 83, "taker_buy_volume": 50809.14, "taker_buy_quote": 9044.02692}, {"ts": 1775095680000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 5654.12, "quote_volume": 1000.77924, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775095740000, "open": 0.177, "high": 0.178, "low": 0.176, "close": 0.178, "volume": 144954.97, "quote_volume": 25630.6745, "trades": 65, "taker_buy_volume": 32608.11, "taker_buy_quote": 5771.64148}, {"ts": 1775095800000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 5.64, "quote_volume": 0.99828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775095860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 125.36, "quote_volume": 22.18872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775095920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 28.24, "quote_volume": 4.99848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775095980000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 82007.55, "quote_volume": 14515.33635, "trades": 188, "taker_buy_volume": 6379.46, "taker_buy_quote": 1129.16442}, {"ts": 1775096040000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 4344.41, "quote_volume": 764.94237, "trades": 2, "taker_buy_volume": 326.21, "taker_buy_quote": 57.73917}, {"ts": 1775096100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1406.43, "quote_volume": 247.53168, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775096160000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 66.59, "quote_volume": 11.71984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775096220000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 120.2, "quote_volume": 21.1552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775096280000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775096340000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775096400000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 90539.48, "quote_volume": 15898.16419, "trades": 95, "taker_buy_volume": 2408.13, "taker_buy_quote": 423.83088}, {"ts": 1775096460000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 4714.31, "quote_volume": 825.06106, "trades": 3, "taker_buy_volume": 56.81, "taker_buy_quote": 9.99856}, {"ts": 1775096520000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775096580000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 15.09, "quote_volume": 2.64075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775096640000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 686.01, "quote_volume": 120.05175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775096700000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775096760000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775096820000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775096880000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775096940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775097000000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 6028.67, "quote_volume": 1061.04592, "trades": 2, "taker_buy_volume": 6028.67, "taker_buy_quote": 1061.04592}, {"ts": 1775097060000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 1249.13, "quote_volume": 219.70982, "trades": 2, "taker_buy_volume": 1112.07, "taker_buy_quote": 195.72432}, {"ts": 1775097120000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 2771.23, "quote_volume": 487.65509, "trades": 3, "taker_buy_volume": 2689.84, "taker_buy_quote": 473.41184}, {"ts": 1775097180000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 35925.29, "quote_volume": 6322.85104, "trades": 38, "taker_buy_volume": 35925.29, "taker_buy_quote": 6322.85104}, {"ts": 1775097240000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 11.36, "quote_volume": 1.99936, "trades": 3, "taker_buy_volume": 11.36, "taker_buy_quote": 1.99936}, {"ts": 1775097300000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775097360000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775097420000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775097480000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 11239.59, "quote_volume": 1978.16784, "trades": 6, "taker_buy_volume": 11239.59, "taker_buy_quote": 1978.16784}, {"ts": 1775097540000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775097600000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 568.18, "quote_volume": 99.99968, "trades": 1, "taker_buy_volume": 568.18, "taker_buy_quote": 99.99968}, {"ts": 1775097660000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775097720000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775097780000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 48901.12, "quote_volume": 8557.696, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775097840000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 99877.91, "quote_volume": 17449.26243, "trades": 95, "taker_buy_volume": 6.87, "taker_buy_quote": 1.20225}, {"ts": 1775097900000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 97831.24, "quote_volume": 17106.57288, "trades": 115, "taker_buy_volume": 35810.27, "taker_buy_quote": 6266.79725}, {"ts": 1775097960000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 94261.91, "quote_volume": 16590.08678, "trades": 64, "taker_buy_volume": 94252.53, "taker_buy_quote": 16588.44528}, {"ts": 1775098020000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 873.89, "quote_volume": 152.93075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775098080000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 500.0, "quote_volume": 88.0, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 88.0}, {"ts": 1775098140000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775098200000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 125.49, "quote_volume": 22.08624, "trades": 1, "taker_buy_volume": 125.49, "taker_buy_quote": 22.08624}, {"ts": 1775098260000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775098320000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 100.0, "quote_volume": 17.6, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 17.6}, {"ts": 1775098380000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775098440000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775098500000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775098560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 141.09, "quote_volume": 24.83184, "trades": 2, "taker_buy_volume": 141.09, "taker_buy_quote": 24.83184}, {"ts": 1775098620000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1142.04, "quote_volume": 200.99904, "trades": 1, "taker_buy_volume": 1142.04, "taker_buy_quote": 200.99904}, {"ts": 1775098680000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775098740000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 28.4, "quote_volume": 4.9984, "trades": 1, "taker_buy_volume": 28.4, "taker_buy_quote": 4.9984}, {"ts": 1775098800000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775098860000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775098920000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775098980000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775099040000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 7.18, "quote_volume": 1.26368, "trades": 1, "taker_buy_volume": 7.18, "taker_buy_quote": 1.26368}, {"ts": 1775099100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 113449.53, "quote_volume": 19967.11728, "trades": 61, "taker_buy_volume": 113449.53, "taker_buy_quote": 19967.11728}, {"ts": 1775099160000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 2251.26, "quote_volume": 398.30305, "trades": 3, "taker_buy_volume": 2081.29, "taker_buy_quote": 368.38833}, {"ts": 1775099220000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775099280000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775099340000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 112.99, "quote_volume": 19.99923, "trades": 1, "taker_buy_volume": 112.99, "taker_buy_quote": 19.99923}, {"ts": 1775099400000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 72562.46, "quote_volume": 12770.99296, "trades": 46, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775099460000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 63745.1, "quote_volume": 11193.66809, "trades": 68, "taker_buy_volume": 25042.45, "taker_buy_quote": 4407.4712}, {"ts": 1775099520000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 16437.84, "quote_volume": 2891.43909, "trades": 70, "taker_buy_volume": 14817.09, "taker_buy_quote": 2607.80784}, {"ts": 1775099580000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 203781.99, "quote_volume": 35838.82075, "trades": 144, "taker_buy_volume": 77078.06, "taker_buy_quote": 13565.73856}, {"ts": 1775099640000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 127539.25, "quote_volume": 22423.10096, "trades": 123, "taker_buy_volume": 47110.83, "taker_buy_quote": 8291.50608}, {"ts": 1775099700000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 12684.79, "quote_volume": 2219.83825, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775099760000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 99.0, "quote_volume": 17.325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775099820000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775099880000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775099940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775100000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775100060000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775100120000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 168122.06, "quote_volume": 29589.48256, "trades": 58, "taker_buy_volume": 168122.06, "taker_buy_quote": 29589.48256}, {"ts": 1775100180000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1255.6, "quote_volume": 220.9856, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775100240000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 26.19, "quote_volume": 4.61639, "trades": 2, "taker_buy_volume": 6.95, "taker_buy_quote": 1.23015}, {"ts": 1775100300000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775100360000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775100420000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775100480000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775100540000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 957.48, "quote_volume": 169.40596, "trades": 2, "taker_buy_volume": 889.48, "taker_buy_quote": 157.43796}, {"ts": 1775100600000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775100660000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 33043.53, "quote_volume": 5848.70481, "trades": 62, "taker_buy_volume": 27479.18, "taker_buy_quote": 4863.81486}, {"ts": 1775100720000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775100780000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775100840000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775100900000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775100960000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 543.79, "quote_volume": 96.25083, "trades": 1, "taker_buy_volume": 543.79, "taker_buy_quote": 96.25083}, {"ts": 1775101020000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 7.21, "quote_volume": 1.26896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775101080000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 14.09, "quote_volume": 2.47984, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775101140000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775101200000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775101260000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 76.11, "quote_volume": 13.39536, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775101320000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 103836.79, "quote_volume": 18254.93258, "trades": 104, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775101380000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 264777.16, "quote_volume": 46335.84203, "trades": 102, "taker_buy_volume": 124481.08, "taker_buy_quote": 21784.189}, {"ts": 1775101440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 221741.43, "quote_volume": 38804.75025, "trades": 98, "taker_buy_volume": 101622.15, "taker_buy_quote": 17783.87625}, {"ts": 1775101500000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775101560000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775101620000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775101680000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775101740000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775101800000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 107.71, "quote_volume": 18.84925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775101860000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775101920000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775101980000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775102040000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775102100000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 242.21, "quote_volume": 42.57896, "trades": 3, "taker_buy_volume": 192.21, "taker_buy_quote": 33.82896}, {"ts": 1775102160000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775102220000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775102280000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775102340000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775102400000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 23.95, "quote_volume": 4.19125, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775102460000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 87.27, "quote_volume": 15.27225, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775102520000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775102580000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 90.94, "quote_volume": 15.9145, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775102640000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775102700000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775102760000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 13.97, "quote_volume": 2.45301, "trades": 2, "taker_buy_volume": 8.26, "taker_buy_quote": 1.45376}, {"ts": 1775102820000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 226.19, "quote_volume": 39.58325, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775102880000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775102940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 17125.71, "quote_volume": 2996.99925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775103000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 351.87, "quote_volume": 61.57725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775103060000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775103120000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 63577.53, "quote_volume": 11126.06775, "trades": 39, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775103180000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775103240000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 26652.14, "quote_volume": 4664.1245, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775103300000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 104.05, "quote_volume": 18.20875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775103360000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775103420000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775103480000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775103540000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775103600000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775103660000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775103720000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 63118.38, "quote_volume": 11044.94344, "trades": 38, "taker_buy_volume": 5785.25, "taker_buy_quote": 1012.41875}, {"ts": 1775103780000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 231611.31, "quote_volume": 40537.96936, "trades": 66, "taker_buy_volume": 142106.6, "taker_buy_quote": 24874.64511}, {"ts": 1775103840000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 568.18, "quote_volume": 99.99968, "trades": 1, "taker_buy_volume": 568.18, "taker_buy_quote": 99.99968}, {"ts": 1775103900000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775103960000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775104020000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775104080000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775104140000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775104200000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775104260000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775104320000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775104380000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 28.4, "quote_volume": 4.9984, "trades": 1, "taker_buy_volume": 28.4, "taker_buy_quote": 4.9984}, {"ts": 1775104440000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775104500000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 276.22, "quote_volume": 48.61472, "trades": 1, "taker_buy_volume": 276.22, "taker_buy_quote": 48.61472}, {"ts": 1775104560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 47.48, "quote_volume": 8.35648, "trades": 1, "taker_buy_volume": 47.48, "taker_buy_quote": 8.35648}, {"ts": 1775104620000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 11.36, "quote_volume": 1.99936, "trades": 1, "taker_buy_volume": 11.36, "taker_buy_quote": 1.99936}, {"ts": 1775104680000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 280.39, "quote_volume": 49.34132, "trades": 2, "taker_buy_volume": 273.07, "taker_buy_quote": 48.06032}, {"ts": 1775104740000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 56.81, "quote_volume": 9.99856, "trades": 1, "taker_buy_volume": 56.81, "taker_buy_quote": 9.99856}, {"ts": 1775104800000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775104860000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775104920000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775104980000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775105040000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1632.04, "quote_volume": 287.23904, "trades": 1, "taker_buy_volume": 1632.04, "taker_buy_quote": 287.23904}, {"ts": 1775105100000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 251282.47, "quote_volume": 44224.17942, "trades": 199, "taker_buy_volume": 187976.06, "taker_buy_quote": 33083.78656}, {"ts": 1775105160000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 12769.48, "quote_volume": 2247.42848, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775105220000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 558.09, "quote_volume": 98.22384, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775105280000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 19988.69, "quote_volume": 3518.00944, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775105340000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 26627.01, "quote_volume": 4686.35376, "trades": 19, "taker_buy_volume": 5107.2, "taker_buy_quote": 898.8672}, {"ts": 1775105400000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 3233.55, "quote_volume": 565.87863, "trades": 3, "taker_buy_volume": 7.38, "taker_buy_quote": 1.29888}, {"ts": 1775105460000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775105520000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775105580000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775105640000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775105700000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775105760000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 56.81, "quote_volume": 9.99856, "trades": 1, "taker_buy_volume": 56.81, "taker_buy_quote": 9.99856}, {"ts": 1775105820000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 24.66, "quote_volume": 4.3155, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775105880000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 440.66, "quote_volume": 77.55616, "trades": 1, "taker_buy_volume": 440.66, "taker_buy_quote": 77.55616}, {"ts": 1775105940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 32160.39, "quote_volume": 5628.06825, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775106000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 186.19, "quote_volume": 32.58325, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775106060000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 278.25, "quote_volume": 48.972, "trades": 2, "taker_buy_volume": 278.25, "taker_buy_quote": 48.972}, {"ts": 1775106120000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775106180000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 53.03, "quote_volume": 9.33328, "trades": 1, "taker_buy_volume": 53.03, "taker_buy_quote": 9.33328}, {"ts": 1775106240000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 139.7, "quote_volume": 24.5872, "trades": 1, "taker_buy_volume": 139.7, "taker_buy_quote": 24.5872}, {"ts": 1775106300000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 569.8, "quote_volume": 99.715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775106360000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775106420000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 170.62, "quote_volume": 30.02912, "trades": 1, "taker_buy_volume": 170.62, "taker_buy_quote": 30.02912}, {"ts": 1775106480000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 201541.33, "quote_volume": 35269.73275, "trades": 77, "taker_buy_volume": 13148.58, "taker_buy_quote": 2301.0015}, {"ts": 1775106540000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 5762.89, "quote_volume": 1008.50575, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775106600000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 5556.41, "quote_volume": 972.77618, "trades": 5, "taker_buy_volume": 404.43, "taker_buy_quote": 71.17968}, {"ts": 1775106660000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775106720000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775106780000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775106840000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775106900000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775106960000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 36899.81, "quote_volume": 6494.36656, "trades": 73, "taker_buy_volume": 29171.33, "taker_buy_quote": 5134.15408}, {"ts": 1775107020000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 9643.72, "quote_volume": 1687.651, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775107080000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775107140000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775107200000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 69.38, "quote_volume": 12.15079, "trades": 4, "taker_buy_volume": 9.29, "taker_buy_quote": 1.63504}, {"ts": 1775107260000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775107320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 41.87, "quote_volume": 7.32725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775107380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775107440000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775107500000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775107560000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 13314.78, "quote_volume": 2343.33865, "trades": 12, "taker_buy_volume": 13252.15, "taker_buy_quote": 2332.3784}, {"ts": 1775107620000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2840.0, "quote_volume": 497.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775107680000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 628.51, "quote_volume": 109.98925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775107740000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775107800000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 10092.01, "quote_volume": 1776.19376, "trades": 26, "taker_buy_volume": 5321.16, "taker_buy_quote": 936.52416}, {"ts": 1775107860000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 35646.85, "quote_volume": 6269.8496, "trades": 35, "taker_buy_volume": 23872.23, "taker_buy_quote": 4201.51248}, {"ts": 1775107920000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775107980000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 41253.23, "quote_volume": 7260.56848, "trades": 30, "taker_buy_volume": 41253.23, "taker_buy_quote": 7260.56848}, {"ts": 1775108040000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 31.0, "quote_volume": 5.456, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775108100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775108160000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2107.06, "quote_volume": 370.84256, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775108220000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 13.8, "quote_volume": 2.4288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775108280000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775108340000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775108400000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775108460000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 212.27, "quote_volume": 37.57179, "trades": 1, "taker_buy_volume": 212.27, "taker_buy_quote": 37.57179}, {"ts": 1775108520000, "open": 0.176, "high": 0.178, "low": 0.176, "close": 0.177, "volume": 136479.41, "quote_volume": 24156.89951, "trades": 65, "taker_buy_volume": 126282.04, "taker_buy_quote": 22352.02294}, {"ts": 1775108580000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775108640000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775108700000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 5.64, "quote_volume": 0.99828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775108760000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775108820000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 813.16, "quote_volume": 144.53021, "trades": 2, "taker_buy_volume": 600.89, "taker_buy_quote": 106.95842}, {"ts": 1775108880000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 39.93, "quote_volume": 7.10754, "trades": 1, "taker_buy_volume": 39.93, "taker_buy_quote": 7.10754}, {"ts": 1775108940000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775109000000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 3000.0, "quote_volume": 531.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775109060000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 2507.89, "quote_volume": 443.89653, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775109120000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 128.63, "quote_volume": 22.76751, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775109180000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 5069.38, "quote_volume": 897.28026, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775109240000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 172.06, "quote_volume": 30.46171, "trades": 2, "taker_buy_volume": 7.09, "taker_buy_quote": 1.26202}, {"ts": 1775109300000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 7602.01, "quote_volume": 1353.15778, "trades": 12, "taker_buy_volume": 7602.01, "taker_buy_quote": 1353.15778}, {"ts": 1775109360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 99880.91, "quote_volume": 17778.80198, "trades": 54, "taker_buy_volume": 99880.91, "taker_buy_quote": 17778.80198}, {"ts": 1775109420000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775109480000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 177823.81, "quote_volume": 31652.63818, "trades": 52, "taker_buy_volume": 60032.58, "taker_buy_quote": 10685.79924}, {"ts": 1775109540000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 20758.39, "quote_volume": 3694.99342, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775109600000, "open": 0.179, "high": 0.179, "low": 0.177, "close": 0.177, "volume": 74754.84, "quote_volume": 13306.37876, "trades": 34, "taker_buy_volume": 707.58, "taker_buy_quote": 126.06011}, {"ts": 1775109660000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 1104.42, "quote_volume": 195.58315, "trades": 2, "taker_buy_volume": 100.81, "taker_buy_quote": 17.94418}, {"ts": 1775109720000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 47.34, "quote_volume": 8.37918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775109780000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 230.94, "quote_volume": 41.10732, "trades": 3, "taker_buy_volume": 230.94, "taker_buy_quote": 41.10732}, {"ts": 1775109840000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775109900000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1299.01, "quote_volume": 229.92477, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775109960000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 6154.61, "quote_volume": 1089.36597, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775110020000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775110080000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775110140000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 236652.43, "quote_volume": 42125.50525, "trades": 105, "taker_buy_volume": 145513.78, "taker_buy_quote": 25902.82555}, {"ts": 1775110200000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 4079.63, "quote_volume": 726.17414, "trades": 2, "taker_buy_volume": 4079.63, "taker_buy_quote": 726.17414}, {"ts": 1775110260000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 1287.27, "quote_volume": 229.07725, "trades": 3, "taker_buy_volume": 1230.46, "taker_buy_quote": 219.02188}, {"ts": 1775110320000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 87.02, "quote_volume": 15.40254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775110380000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775110440000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775110500000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 19210.47, "quote_volume": 3419.40021, "trades": 33, "taker_buy_volume": 19091.21, "taker_buy_quote": 3398.23538}, {"ts": 1775110560000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775110620000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775110680000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775110740000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775110800000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1000.0, "quote_volume": 178.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775110860000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 73836.75, "quote_volume": 13143.11326, "trades": 44, "taker_buy_volume": 28146.55, "taker_buy_quote": 5010.25766}, {"ts": 1775110920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775110980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 4733.92, "quote_volume": 847.37168, "trades": 1, "taker_buy_volume": 4733.92, "taker_buy_quote": 847.37168}, {"ts": 1775111040000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 4867.25, "quote_volume": 866.64982, "trades": 10, "taker_buy_volume": 279.32, "taker_buy_quote": 49.99828}, {"ts": 1775111100000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 101282.93, "quote_volume": 18028.36154, "trades": 40, "taker_buy_volume": 37513.68, "taker_buy_quote": 6677.43504}, {"ts": 1775111160000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 12243.55, "quote_volume": 2179.08705, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775111220000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 10.44, "quote_volume": 1.84788, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775111280000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 69208.76, "quote_volume": 12319.15928, "trades": 21, "taker_buy_volume": 69208.76, "taker_buy_quote": 12319.15928}, {"ts": 1775111340000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775111400000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775111460000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775111520000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 43.99, "quote_volume": 7.83022, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775111580000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775111640000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775111700000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775111760000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775111820000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 63088.52, "quote_volume": 11229.75656, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775111880000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775111940000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775112000000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 8.14, "quote_volume": 1.44892, "trades": 1, "taker_buy_volume": 8.14, "taker_buy_quote": 1.44892}, {"ts": 1775112060000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 282.8, "quote_volume": 50.3384, "trades": 1, "taker_buy_volume": 282.8, "taker_buy_quote": 50.3384}, {"ts": 1775112120000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775112180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775112240000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775112300000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 33.7, "quote_volume": 5.9986, "trades": 1, "taker_buy_volume": 33.7, "taker_buy_quote": 5.9986}, {"ts": 1775112360000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 93404.01, "quote_volume": 16625.88012, "trades": 25, "taker_buy_volume": 93336.94, "taker_buy_quote": 16613.97532}, {"ts": 1775112420000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775112480000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775112540000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775112600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775112660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 495.0, "quote_volume": 88.11, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775112720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775112780000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775112840000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 15609.18, "quote_volume": 2778.43404, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775112900000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 21640.56, "quote_volume": 3852.01968, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775112960000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 31.16, "quote_volume": 5.54648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775113020000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 955.33, "quote_volume": 170.9915, "trades": 3, "taker_buy_volume": 942.76, "taker_buy_quote": 168.75404}, {"ts": 1775113080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1315.6, "quote_volume": 235.4924, "trades": 2, "taker_buy_volume": 1315.6, "taker_buy_quote": 235.4924}, {"ts": 1775113140000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 1055.85, "quote_volume": 188.62412, "trades": 4, "taker_buy_volume": 682.82, "taker_buy_quote": 122.22478}, {"ts": 1775113200000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 1383.49, "quote_volume": 247.54207, "trades": 5, "taker_buy_volume": 1280.85, "taker_buy_quote": 229.27215}, {"ts": 1775113260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 848.92, "quote_volume": 151.95668, "trades": 3, "taker_buy_volume": 848.92, "taker_buy_quote": 151.95668}, {"ts": 1775113320000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 1009.48, "quote_volume": 180.37109, "trades": 5, "taker_buy_volume": 683.65, "taker_buy_quote": 122.37335}, {"ts": 1775113380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 807.62, "quote_volume": 144.56398, "trades": 2, "taker_buy_volume": 807.62, "taker_buy_quote": 144.56398}, {"ts": 1775113440000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 82032.28, "quote_volume": 14602.13845, "trades": 78, "taker_buy_volume": 30907.96, "taker_buy_quote": 5502.00949}, {"ts": 1775113500000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775113560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 15.58, "quote_volume": 2.78882, "trades": 1, "taker_buy_volume": 15.58, "taker_buy_quote": 2.78882}, {"ts": 1775113620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775113680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775113740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775113800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 92.43, "quote_volume": 16.54497, "trades": 1, "taker_buy_volume": 92.43, "taker_buy_quote": 16.54497}, {"ts": 1775113860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775113920000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 776.88, "quote_volume": 138.28464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775113980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 184.92, "quote_volume": 33.10068, "trades": 1, "taker_buy_volume": 184.92, "taker_buy_quote": 33.10068}, {"ts": 1775114040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775114100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 377753.67, "quote_volume": 67617.90693, "trades": 235, "taker_buy_volume": 201331.26, "taker_buy_quote": 36038.29554}, {"ts": 1775114160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1400.0, "quote_volume": 250.6, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775114220000, "open": 0.18, "high": 0.18, "low": 0.178, "close": 0.178, "volume": 87033.25, "quote_volume": 15578.57194, "trades": 62, "taker_buy_volume": 66.4, "taker_buy_quote": 11.952}, {"ts": 1775114280000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775114340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 500.0, "quote_volume": 89.5, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 89.5}, {"ts": 1775114400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775114460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775114520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775114580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775114640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 14909.27, "quote_volume": 2668.75933, "trades": 3, "taker_buy_volume": 14909.27, "taker_buy_quote": 2668.75933}, {"ts": 1775114700000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 13823.6, "quote_volume": 2460.6008, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775114760000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775114820000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 19455.6, "quote_volume": 3463.0968, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775114880000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 3385.42, "quote_volume": 602.60476, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775114940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5.62, "quote_volume": 1.00598, "trades": 1, "taker_buy_volume": 5.62, "taker_buy_quote": 1.00598}, {"ts": 1775115000000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 116660.02, "quote_volume": 20765.48356, "trades": 47, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775115060000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 39037.33, "quote_volume": 6948.66777, "trades": 49, "taker_buy_volume": 18902.73, "taker_buy_quote": 3364.70897}, {"ts": 1775115120000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 44622.6, "quote_volume": 7942.8228, "trades": 40, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775115180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775115240000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 61.65, "quote_volume": 10.9737, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775115300000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775115360000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 576.48, "quote_volume": 102.6297, "trades": 2, "taker_buy_volume": 16.26, "taker_buy_quote": 2.91054}, {"ts": 1775115420000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775115480000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775115540000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775115600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 281.68, "quote_volume": 50.13904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775115660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 80.94, "quote_volume": 14.48826, "trades": 1, "taker_buy_volume": 80.94, "taker_buy_quote": 14.48826}, {"ts": 1775115720000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775115780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775115840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 57891.94, "quote_volume": 10362.65726, "trades": 31, "taker_buy_volume": 57891.94, "taker_buy_quote": 10362.65726}, {"ts": 1775115900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 30618.7, "quote_volume": 5480.7473, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775115960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 34745.17, "quote_volume": 6219.38543, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775116020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775116080000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 8000.0, "quote_volume": 1424.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775116140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 37.03, "quote_volume": 6.62837, "trades": 1, "taker_buy_volume": 37.03, "taker_buy_quote": 6.62837}, {"ts": 1775116200000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1084.91, "quote_volume": 193.11398, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775116260000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 99723.28, "quote_volume": 17750.9062, "trades": 25, "taker_buy_volume": 162.36, "taker_buy_quote": 29.06244}, {"ts": 1775116320000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 802.36, "quote_volume": 142.83634, "trades": 15, "taker_buy_volume": 16.26, "taker_buy_quote": 2.91054}, {"ts": 1775116380000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 6797.4, "quote_volume": 1209.9372, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775116440000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775116500000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 1674.0, "quote_volume": 298.046, "trades": 8, "taker_buy_volume": 74.0, "taker_buy_quote": 13.246}, {"ts": 1775116560000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 78.44, "quote_volume": 13.96232, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775116620000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775116680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 39.22, "quote_volume": 7.02038, "trades": 1, "taker_buy_volume": 39.22, "taker_buy_quote": 7.02038}, {"ts": 1775116740000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 13062.67, "quote_volume": 2325.15526, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775116800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 61.72, "quote_volume": 11.04788, "trades": 1, "taker_buy_volume": 61.72, "taker_buy_quote": 11.04788}, {"ts": 1775116860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775116920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 7.17, "quote_volume": 1.28343, "trades": 1, "taker_buy_volume": 7.17, "taker_buy_quote": 1.28343}, {"ts": 1775116980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 55.86, "quote_volume": 9.99894, "trades": 1, "taker_buy_volume": 55.86, "taker_buy_quote": 9.99894}, {"ts": 1775117040000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 138.2, "quote_volume": 24.5996, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775117100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 386.0, "quote_volume": 69.094, "trades": 1, "taker_buy_volume": 386.0, "taker_buy_quote": 69.094}, {"ts": 1775117160000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2171.22, "quote_volume": 386.47716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775117220000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775117280000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775117340000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775117400000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 614.03, "quote_volume": 109.29734, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775117460000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775117520000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775117580000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775117640000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775117700000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775117760000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775117820000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775117880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 558.65, "quote_volume": 99.99835, "trades": 1, "taker_buy_volume": 558.65, "taker_buy_quote": 99.99835}, {"ts": 1775117940000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 76.41, "quote_volume": 13.60098, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775118000000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 362.64, "quote_volume": 64.54992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775118060000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 53468.75, "quote_volume": 9517.4375, "trades": 35, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775118120000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775118180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775118240000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775118300000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775118360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 394.32, "quote_volume": 70.18896, "trades": 1, "taker_buy_volume": 394.32, "taker_buy_quote": 70.18896}, {"ts": 1775118420000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 1483.78, "quote_volume": 262.77309, "trades": 2, "taker_buy_volume": 144.03, "taker_buy_quote": 25.63734}, {"ts": 1775118480000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775118540000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 508.0, "quote_volume": 90.424, "trades": 1, "taker_buy_volume": 508.0, "taker_buy_quote": 90.424}, {"ts": 1775118600000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 75.3, "quote_volume": 13.33568, "trades": 2, "taker_buy_volume": 7.58, "taker_buy_quote": 1.34924}, {"ts": 1775118660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775118720000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 2598.56, "quote_volume": 461.02331, "trades": 3, "taker_buy_volume": 1078.19, "taker_buy_quote": 191.91782}, {"ts": 1775118780000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 16151.68, "quote_volume": 2858.84736, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775118840000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 500.0, "quote_volume": 89.0, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 89.0}, {"ts": 1775118900000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775118960000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 104495.37, "quote_volume": 18502.44698, "trades": 86, "taker_buy_volume": 84273.59, "taker_buy_quote": 14923.19192}, {"ts": 1775119020000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 8964.93, "quote_volume": 1586.79261, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775119080000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775119140000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775119200000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 3126.2, "quote_volume": 550.3374, "trades": 2, "taker_buy_volume": 126.2, "taker_buy_quote": 22.3374}, {"ts": 1775119260000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 125.07, "quote_volume": 22.01232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775119320000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775119380000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775119440000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 4103.22, "quote_volume": 722.29572, "trades": 5, "taker_buy_volume": 129.0, "taker_buy_quote": 22.833}, {"ts": 1775119500000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 70.71, "quote_volume": 12.44496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775119560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 571.0, "quote_volume": 100.496, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775119620000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775119680000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 10.32, "quote_volume": 1.81632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775119740000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2868.17, "quote_volume": 504.79792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775119800000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 82.89, "quote_volume": 14.67153, "trades": 1, "taker_buy_volume": 82.89, "taker_buy_quote": 14.67153}, {"ts": 1775119860000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1607.41, "quote_volume": 282.90416, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775119920000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 667.63, "quote_volume": 117.50288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775119980000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 907.23, "quote_volume": 159.67248, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775120040000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775120100000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 471.17, "quote_volume": 83.39709, "trades": 1, "taker_buy_volume": 471.17, "taker_buy_quote": 83.39709}, {"ts": 1775120160000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2868.73, "quote_volume": 504.89648, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775120220000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 9090.08, "quote_volume": 1599.85408, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775120280000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775120340000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775120400000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775120460000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775120520000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775120580000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775120640000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775120700000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 986.95, "quote_volume": 173.7032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775120760000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775120820000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775120880000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 40.45, "quote_volume": 7.1192, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775120940000, "open": 0.177, "high": 0.177, "low": 0.175, "close": 0.176, "volume": 163063.26, "quote_volume": 28701.18177, "trades": 68, "taker_buy_volume": 43942.15, "taker_buy_quote": 7736.43621}, {"ts": 1775121000000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 100.17, "quote_volume": 17.65816, "trades": 2, "taker_buy_volume": 28.24, "taker_buy_quote": 4.99848}, {"ts": 1775121060000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 75.57, "quote_volume": 13.30032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775121120000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775121180000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 993.88, "quote_volume": 175.77288, "trades": 2, "taker_buy_volume": 850.0, "taker_buy_quote": 150.45}, {"ts": 1775121240000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775121300000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 99.57, "quote_volume": 17.52432, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775121360000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 115692.66, "quote_volume": 20475.40163, "trades": 140, "taker_buy_volume": 109218.37, "taker_buy_quote": 19331.65149}, {"ts": 1775121420000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 3548.9, "quote_volume": 624.6064, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775121480000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 420.73, "quote_volume": 74.04848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775121540000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 65.03, "quote_volume": 11.51031, "trades": 1, "taker_buy_volume": 65.03, "taker_buy_quote": 11.51031}, {"ts": 1775121600000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 373.56, "quote_volume": 66.12012, "trades": 1, "taker_buy_volume": 373.56, "taker_buy_quote": 66.12012}, {"ts": 1775121660000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 371.8, "quote_volume": 65.4368, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775121720000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1052.44, "quote_volume": 185.22944, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775121780000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 597.07, "quote_volume": 105.08432, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775121840000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 411.74, "quote_volume": 72.46624, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775121900000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 644.16, "quote_volume": 113.37216, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775121960000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 456.92, "quote_volume": 80.41792, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775122020000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1211.36, "quote_volume": 213.19936, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775122080000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 562.4, "quote_volume": 98.9824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775122140000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 17678.44, "quote_volume": 3128.20841, "trades": 28, "taker_buy_volume": 16802.97, "taker_buy_quote": 2974.12569}, {"ts": 1775122200000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 3167.69, "quote_volume": 558.72024, "trades": 6, "taker_buy_volume": 1206.8, "taker_buy_quote": 213.6036}, {"ts": 1775122260000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 4350.97, "quote_volume": 769.44603, "trades": 4, "taker_buy_volume": 3675.31, "taker_buy_quote": 650.52987}, {"ts": 1775122320000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 22.73, "quote_volume": 4.00048, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775122380000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 102850.49, "quote_volume": 18196.96778, "trades": 85, "taker_buy_volume": 95281.54, "taker_buy_quote": 16864.83258}, {"ts": 1775122440000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 6.8, "quote_volume": 1.2104, "trades": 1, "taker_buy_volume": 6.8, "taker_buy_quote": 1.2104}, {"ts": 1775122500000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 500.0, "quote_volume": 88.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775122560000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775122620000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 204867.56, "quote_volume": 36261.55812, "trades": 90, "taker_buy_volume": 22942.07, "taker_buy_quote": 4060.74639}, {"ts": 1775122680000, "open": 0.176, "high": 0.178, "low": 0.176, "close": 0.177, "volume": 126093.6, "quote_volume": 22324.59335, "trades": 34, "taker_buy_volume": 125461.98, "taker_buy_quote": 22212.81046}, {"ts": 1775122740000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 114293.3, "quote_volume": 20229.9141, "trades": 110, "taker_buy_volume": 83656.28, "taker_buy_quote": 14807.16156}, {"ts": 1775122800000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775122860000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 37.76, "quote_volume": 6.71507, "trades": 2, "taker_buy_volume": 31.55, "taker_buy_quote": 5.6159}, {"ts": 1775122920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 16.55, "quote_volume": 2.92935, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775122980000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 3003.0, "quote_volume": 534.534, "trades": 2, "taker_buy_volume": 3003.0, "taker_buy_quote": 534.534}, {"ts": 1775123040000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 6.85, "quote_volume": 1.21245, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775123100000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 48.73, "quote_volume": 8.67394, "trades": 1, "taker_buy_volume": 48.73, "taker_buy_quote": 8.67394}, {"ts": 1775123160000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 15.0, "quote_volume": 2.655, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775123220000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775123280000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775123340000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1062.93, "quote_volume": 188.13861, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775123400000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 399.0, "quote_volume": 71.022, "trades": 1, "taker_buy_volume": 399.0, "taker_buy_quote": 71.022}, {"ts": 1775123460000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775123520000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775123580000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775123640000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 1683.31, "quote_volume": 299.06157, "trades": 2, "taker_buy_volume": 1115.7, "taker_buy_quote": 198.5946}, {"ts": 1775123700000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775123760000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775123820000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775123880000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 156.09, "quote_volume": 27.62793, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775123940000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 56.88, "quote_volume": 10.12464, "trades": 1, "taker_buy_volume": 56.88, "taker_buy_quote": 10.12464}, {"ts": 1775124000000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 185.86, "quote_volume": 32.95627, "trades": 3, "taker_buy_volume": 59.05, "taker_buy_quote": 10.5109}, {"ts": 1775124060000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775124120000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 456.05, "quote_volume": 81.1769, "trades": 1, "taker_buy_volume": 456.05, "taker_buy_quote": 81.1769}, {"ts": 1775124180000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 50.9, "quote_volume": 9.0093, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775124240000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 170481.4, "quote_volume": 30175.2078, "trades": 83, "taker_buy_volume": 146626.34, "taker_buy_quote": 25952.86218}, {"ts": 1775124300000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 29309.5, "quote_volume": 5187.7815, "trades": 33, "taker_buy_volume": 18479.9, "taker_buy_quote": 3270.9423}, {"ts": 1775124360000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 27755.49, "quote_volume": 4912.57313, "trades": 23, "taker_buy_volume": 196.94, "taker_buy_quote": 34.85838}, {"ts": 1775124420000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 988.28, "quote_volume": 173.93728, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775124480000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775124540000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775124600000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 63479.05, "quote_volume": 11172.3128, "trades": 31, "taker_buy_volume": 54621.31, "taker_buy_quote": 9613.35056}, {"ts": 1775124660000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 77612.55, "quote_volume": 13660.6088, "trades": 32, "taker_buy_volume": 800.0, "taker_buy_quote": 141.6}, {"ts": 1775124720000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 23872.04, "quote_volume": 4201.47904, "trades": 22, "taker_buy_volume": 18303.7, "taker_buy_quote": 3221.4512}, {"ts": 1775124780000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 64797.51, "quote_volume": 11404.36176, "trades": 57, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775124840000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 6892.68, "quote_volume": 1214.08768, "trades": 4, "taker_buy_volume": 976.0, "taker_buy_quote": 172.752}, {"ts": 1775124900000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1114.59, "quote_volume": 196.16784, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775124960000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775125020000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 264.17, "quote_volume": 46.6434, "trades": 2, "taker_buy_volume": 149.48, "taker_buy_quote": 26.45796}, {"ts": 1775125080000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775125140000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775125200000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 300.1, "quote_volume": 52.9016, "trades": 2, "taker_buy_volume": 84.0, "taker_buy_quote": 14.868}, {"ts": 1775125260000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775125320000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775125380000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 566.57, "quote_volume": 99.71632, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775125440000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775125500000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775125560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775125620000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 200.77, "quote_volume": 35.33552, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775125680000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 182.32, "quote_volume": 32.08832, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775125740000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1721.89, "quote_volume": 303.05264, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775125800000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775125860000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775125920000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775125980000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775126040000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775126100000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 197.95, "quote_volume": 35.03715, "trades": 1, "taker_buy_volume": 197.95, "taker_buy_quote": 35.03715}, {"ts": 1775126160000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775126220000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775126280000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775126340000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 119230.82, "quote_volume": 20984.62432, "trades": 39, "taker_buy_volume": 31531.56, "taker_buy_quote": 5549.55456}, {"ts": 1775126400000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 139.98, "quote_volume": 24.63648, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775126460000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775126520000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775126580000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 500.0, "quote_volume": 88.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775126640000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775126700000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775126760000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 564.97, "quote_volume": 99.99969, "trades": 1, "taker_buy_volume": 564.97, "taker_buy_quote": 99.99969}, {"ts": 1775126820000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775126880000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775126940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775127000000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775127060000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 4490.67, "quote_volume": 790.35792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775127120000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775127180000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775127240000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775127300000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 325.83, "quote_volume": 57.67191, "trades": 1, "taker_buy_volume": 325.83, "taker_buy_quote": 57.67191}, {"ts": 1775127360000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775127420000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775127480000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775127540000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775127600000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775127660000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 113.47, "quote_volume": 19.97072, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775127720000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 34.6, "quote_volume": 6.0896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775127780000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775127840000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 81.96, "quote_volume": 14.42496, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775127900000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 113.72, "quote_volume": 20.12844, "trades": 1, "taker_buy_volume": 113.72, "taker_buy_quote": 20.12844}, {"ts": 1775127960000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 566.15, "quote_volume": 100.20855, "trades": 1, "taker_buy_volume": 566.15, "taker_buy_quote": 100.20855}, {"ts": 1775128020000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775128080000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775128140000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 421.05, "quote_volume": 74.52585, "trades": 2, "taker_buy_volume": 421.05, "taker_buy_quote": 74.52585}, {"ts": 1775128200000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775128260000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775128320000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 11087.6, "quote_volume": 1951.4176, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775128380000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 145.09, "quote_volume": 25.53584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775128440000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 50790.94, "quote_volume": 8938.68241, "trades": 37, "taker_buy_volume": 43.22, "taker_buy_quote": 7.60672}, {"ts": 1775128500000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 127007.43, "quote_volume": 22350.34718, "trades": 86, "taker_buy_volume": 65390.09, "taker_buy_quote": 11508.65584}, {"ts": 1775128560000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 1875.51, "quote_volume": 330.20427, "trades": 8, "taker_buy_volume": 114.51, "taker_buy_quote": 20.26827}, {"ts": 1775128620000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775128680000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775128740000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 180.72, "quote_volume": 31.80672, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775128800000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775128860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 564.97, "quote_volume": 99.99969, "trades": 1, "taker_buy_volume": 564.97, "taker_buy_quote": 99.99969}, {"ts": 1775128920000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 914.83, "quote_volume": 161.01008, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775128980000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 125.84, "quote_volume": 22.14784, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775129040000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775129100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775129160000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775129220000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775129280000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775129340000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 79.32, "quote_volume": 14.03964, "trades": 2, "taker_buy_volume": 79.32, "taker_buy_quote": 14.03964}, {"ts": 1775129400000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775129460000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 1975.52, "quote_volume": 347.69152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775129520000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775129580000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 126.47, "quote_volume": 22.25872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775129640000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 618.8, "quote_volume": 108.9088, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775129700000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775129760000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775129820000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775129880000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 4891.69, "quote_volume": 861.50241, "trades": 23, "taker_buy_volume": 564.97, "taker_buy_quote": 99.99969}, {"ts": 1775129940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775130000000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 109.53, "quote_volume": 19.27728, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775130060000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775130120000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 424.47, "quote_volume": 75.13119, "trades": 1, "taker_buy_volume": 424.47, "taker_buy_quote": 75.13119}, {"ts": 1775130180000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775130240000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775130300000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 573.86, "quote_volume": 100.99936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775130360000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775130420000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775130480000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 169.49, "quote_volume": 29.99973, "trades": 1, "taker_buy_volume": 169.49, "taker_buy_quote": 29.99973}, {"ts": 1775130540000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 3428.38, "quote_volume": 603.39488, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775130600000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775130660000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 184.27, "quote_volume": 32.43152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775130720000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2003.98, "quote_volume": 352.70048, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775130780000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 11.51, "quote_volume": 2.03727, "trades": 2, "taker_buy_volume": 11.51, "taker_buy_quote": 2.03727}, {"ts": 1775130840000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 4625.4, "quote_volume": 814.0704, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775130900000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 55786.44, "quote_volume": 9818.41344, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775130960000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 43933.91, "quote_volume": 7731.86666, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775131020000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 12210.25, "quote_volume": 2136.79375, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775131080000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775131140000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775131200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775131260000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 167.94, "quote_volume": 29.3895, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775131320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775131380000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 70.97, "quote_volume": 12.49072, "trades": 1, "taker_buy_volume": 70.97, "taker_buy_quote": 12.49072}, {"ts": 1775131440000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775131500000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 34.11, "quote_volume": 5.96925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775131560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 9.03, "quote_volume": 1.58928, "trades": 1, "taker_buy_volume": 9.03, "taker_buy_quote": 1.58928}, {"ts": 1775131620000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775131680000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 1155.52, "quote_volume": 202.24012, "trades": 3, "taker_buy_volume": 24.12, "taker_buy_quote": 4.24512}, {"ts": 1775131740000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 103971.66, "quote_volume": 18190.82657, "trades": 176, "taker_buy_volume": 79763.26, "taker_buy_quote": 13958.5705}, {"ts": 1775131800000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 12105.05, "quote_volume": 2117.77275, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775131860000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 55718.01, "quote_volume": 9750.65175, "trades": 39, "taker_buy_volume": 55190.03, "taker_buy_quote": 9658.25525}, {"ts": 1775131920000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775131980000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775132040000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 576.75, "quote_volume": 101.2897, "trades": 5, "taker_buy_volume": 358.45, "taker_buy_quote": 63.0872}, {"ts": 1775132100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775132160000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 569.8, "quote_volume": 99.715, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775132220000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775132280000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775132340000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 176.13, "quote_volume": 30.99888, "trades": 1, "taker_buy_volume": 176.13, "taker_buy_quote": 30.99888}, {"ts": 1775132400000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775132460000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775132520000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775132580000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775132640000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 100.0, "quote_volume": 17.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775132700000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775132760000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 60.0, "quote_volume": 10.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775132820000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775132880000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775132940000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 58.04, "quote_volume": 10.157, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775133000000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 42205.61, "quote_volume": 7380.01939, "trades": 41, "taker_buy_volume": 848.53, "taker_buy_quote": 148.49275}, {"ts": 1775133060000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775133120000, "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 208.69, "quote_volume": 36.31905, "trades": 2, "taker_buy_volume": 6.99, "taker_buy_quote": 1.22325}, {"ts": 1775133180000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 2782.23, "quote_volume": 486.89025, "trades": 2, "taker_buy_volume": 2782.23, "taker_buy_quote": 486.89025}, {"ts": 1775133240000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 301.34, "quote_volume": 52.43316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775133300000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 35.53, "quote_volume": 6.18222, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775133360000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 396.5, "quote_volume": 68.991, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775133420000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 3659.15, "quote_volume": 640.35125, "trades": 3, "taker_buy_volume": 3659.15, "taker_buy_quote": 640.35125}, {"ts": 1775133480000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 114.28, "quote_volume": 19.999, "trades": 1, "taker_buy_volume": 114.28, "taker_buy_quote": 19.999}, {"ts": 1775133540000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 37.88, "quote_volume": 6.629, "trades": 1, "taker_buy_volume": 37.88, "taker_buy_quote": 6.629}, {"ts": 1775133600000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775133660000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 166.66, "quote_volume": 28.99884, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775133720000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 1862.52, "quote_volume": 324.64124, "trades": 2, "taker_buy_volume": 562.76, "taker_buy_quote": 98.483}, {"ts": 1775133780000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775133840000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 278741.28, "quote_volume": 48779.724, "trades": 121, "taker_buy_volume": 202370.32, "taker_buy_quote": 35414.806}, {"ts": 1775133900000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 38.63, "quote_volume": 6.79888, "trades": 1, "taker_buy_volume": 38.63, "taker_buy_quote": 6.79888}, {"ts": 1775133960000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775134020000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 79.81, "quote_volume": 13.96675, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775134080000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 71084.59, "quote_volume": 12439.79337, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775134140000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 43644.54, "quote_volume": 7637.7825, "trades": 49, "taker_buy_volume": 35569.1, "taker_buy_quote": 6224.5925}, {"ts": 1775134200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 38241.38, "quote_volume": 6692.2415, "trades": 16, "taker_buy_volume": 38241.38, "taker_buy_quote": 6692.2415}, {"ts": 1775134260000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775134320000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 60767.68, "quote_volume": 10628.15851, "trades": 47, "taker_buy_volume": 6720.55, "taker_buy_quote": 1176.09625}, {"ts": 1775134380000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775134440000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2862.04, "quote_volume": 503.71904, "trades": 2, "taker_buy_volume": 2862.04, "taker_buy_quote": 503.71904}, {"ts": 1775134500000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 46.93, "quote_volume": 8.21275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775134560000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 196.41, "quote_volume": 34.37175, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775134620000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 571.42, "quote_volume": 99.9985, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775134680000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775134740000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775134800000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775134860000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 121014.72, "quote_volume": 21177.576, "trades": 75, "taker_buy_volume": 83889.62, "taker_buy_quote": 14680.6835}, {"ts": 1775134920000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 18352.1, "quote_volume": 3211.6175, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775134980000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 323.13, "quote_volume": 56.22462, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775135040000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 278.4, "quote_volume": 48.72, "trades": 1, "taker_buy_volume": 278.4, "taker_buy_quote": 48.72}, {"ts": 1775135100000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 4585.41, "quote_volume": 802.44675, "trades": 2, "taker_buy_volume": 4585.41, "taker_buy_quote": 802.44675}, {"ts": 1775135160000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 210951.9, "quote_volume": 36916.5825, "trades": 119, "taker_buy_volume": 98280.68, "taker_buy_quote": 17199.119}, {"ts": 1775135220000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 10.05, "quote_volume": 1.75875, "trades": 1, "taker_buy_volume": 10.05, "taker_buy_quote": 1.75875}, {"ts": 1775135280000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 160.65, "quote_volume": 28.11375, "trades": 1, "taker_buy_volume": 160.65, "taker_buy_quote": 28.11375}, {"ts": 1775135340000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775135400000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775135460000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775135520000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775135580000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775135640000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 683.66, "quote_volume": 119.29761, "trades": 4, "taker_buy_volume": 340.77, "taker_buy_quote": 59.63475}, {"ts": 1775135700000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 202.2, "quote_volume": 35.385, "trades": 2, "taker_buy_volume": 202.2, "taker_buy_quote": 35.385}, {"ts": 1775135760000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775135820000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775135880000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775135940000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 5.74, "quote_volume": 0.99876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775136000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 6.45, "quote_volume": 1.12875, "trades": 1, "taker_buy_volume": 6.45, "taker_buy_quote": 1.12875}, {"ts": 1775136060000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 2800.57, "quote_volume": 487.29918, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775136120000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775136180000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 54.59, "quote_volume": 9.49866, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775136240000, "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 32253.45, "quote_volume": 5620.27017, "trades": 8, "taker_buy_volume": 8169.87, "taker_buy_quote": 1429.72725}, {"ts": 1775136300000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 57471.26, "quote_volume": 9999.99924, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775136360000, "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775136420000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 325.7, "quote_volume": 56.9975, "trades": 2, "taker_buy_volume": 325.7, "taker_buy_quote": 56.9975}, {"ts": 1775136480000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 83937.45, "quote_volume": 14689.26297, "trades": 34, "taker_buy_volume": 83137.45, "taker_buy_quote": 14549.26297}, {"ts": 1775136540000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 83878.94, "quote_volume": 14678.8145, "trades": 36, "taker_buy_volume": 21384.41, "taker_buy_quote": 3742.27175}, {"ts": 1775136600000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 589042.07, "quote_volume": 103670.26132, "trades": 289, "taker_buy_volume": 512245.33, "taker_buy_quote": 90155.17808}, {"ts": 1775136660000, "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 12750.96, "quote_volume": 2239.91979, "trades": 38, "taker_buy_volume": 3451.24, "taker_buy_quote": 607.41824}, {"ts": 1775136720000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 216781.75, "quote_volume": 37937.04045, "trades": 84, "taker_buy_volume": 44398.58, "taker_buy_quote": 7769.9857}, {"ts": 1775136780000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775136840000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775136900000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 25606.82, "quote_volume": 4481.1935, "trades": 37, "taker_buy_volume": 16005.13, "taker_buy_quote": 2800.89775}, {"ts": 1775136960000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775137020000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775137080000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 201.09, "quote_volume": 35.19075, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775137140000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775137200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 96949.63, "quote_volume": 16966.18525, "trades": 41, "taker_buy_volume": 5083.59, "taker_buy_quote": 889.62825}, {"ts": 1775137260000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775137320000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775137380000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 164.21, "quote_volume": 28.79393, "trades": 3, "taker_buy_volume": 57.18, "taker_buy_quote": 10.06368}, {"ts": 1775137440000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775137500000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775137560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775137620000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 56.81, "quote_volume": 9.99856, "trades": 1, "taker_buy_volume": 56.81, "taker_buy_quote": 9.99856}, {"ts": 1775137680000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775137740000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 47012.56, "quote_volume": 8274.59606, "trades": 50, "taker_buy_volume": 47012.56, "taker_buy_quote": 8274.59606}, {"ts": 1775137800000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2486.73, "quote_volume": 437.66448, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775137860000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775137920000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2199.76, "quote_volume": 387.15776, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775137980000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 11935.55, "quote_volume": 2100.6568, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775138040000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 1314.21, "quote_volume": 230.60606, "trades": 3, "taker_buy_volume": 619.31, "taker_buy_quote": 108.99856}, {"ts": 1775138100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 221.86, "quote_volume": 39.04736, "trades": 2, "taker_buy_volume": 221.86, "taker_buy_quote": 39.04736}, {"ts": 1775138160000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 284.89, "quote_volume": 49.85575, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775138220000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 569.8, "quote_volume": 99.715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775138280000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775138340000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 7435.22, "quote_volume": 1308.24994, "trades": 18, "taker_buy_volume": 7086.44, "taker_buy_quote": 1247.21344}, {"ts": 1775138400000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 500.0, "quote_volume": 87.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775138460000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 47.76, "quote_volume": 8.358, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775138520000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775138580000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775138640000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775138700000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 153.92, "quote_volume": 26.936, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775138760000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 205.0, "quote_volume": 35.875, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775138820000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775138880000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775138940000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 108.77, "quote_volume": 19.14352, "trades": 1, "taker_buy_volume": 108.77, "taker_buy_quote": 19.14352}, {"ts": 1775139000000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 7.04, "quote_volume": 1.232, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775139060000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 1704.92, "quote_volume": 298.361, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775139120000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 85.62, "quote_volume": 14.9835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775139180000, "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 5560.19, "quote_volume": 974.24502, "trades": 3, "taker_buy_volume": 1211.77, "taker_buy_quote": 213.27152}, {"ts": 1775139240000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775139300000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 94.52, "quote_volume": 16.63552, "trades": 1, "taker_buy_volume": 94.52, "taker_buy_quote": 16.63552}, {"ts": 1775139360000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 106038.95, "quote_volume": 18670.5485, "trades": 72, "taker_buy_volume": 59470.48, "taker_buy_quote": 10474.49778}, {"ts": 1775139420000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 108.29, "quote_volume": 19.05904, "trades": 2, "taker_buy_volume": 108.29, "taker_buy_quote": 19.05904}, {"ts": 1775139480000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 103574.64, "quote_volume": 18229.13664, "trades": 185, "taker_buy_volume": 87898.32, "taker_buy_quote": 15470.10432}, {"ts": 1775139540000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 152078.05, "quote_volume": 26765.7368, "trades": 96, "taker_buy_volume": 68452.71, "taker_buy_quote": 12047.67696}, {"ts": 1775139600000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775139660000, "open": 0.175, "high": 0.177, "low": 0.175, "close": 0.177, "volume": 59235.36, "quote_volume": 10428.15561, "trades": 25, "taker_buy_volume": 59181.61, "taker_buy_quote": 10418.74936}, {"ts": 1775139720000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775139780000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1363.53, "quote_volume": 241.34481, "trades": 1, "taker_buy_volume": 1363.53, "taker_buy_quote": 241.34481}, {"ts": 1775139840000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 2039.41, "quote_volume": 358.93616, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775139900000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 18885.01, "quote_volume": 3323.76176, "trades": 16, "taker_buy_volume": 834.67, "taker_buy_quote": 146.90192}, {"ts": 1775139960000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 54212.53, "quote_volume": 9541.40528, "trades": 58, "taker_buy_volume": 46383.19, "taker_buy_quote": 8163.44144}, {"ts": 1775140020000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 4957.96, "quote_volume": 872.60096, "trades": 23, "taker_buy_volume": 4957.96, "taker_buy_quote": 872.60096}, {"ts": 1775140080000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775140140000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 5714.28, "quote_volume": 999.999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775140200000, "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775140260000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 25250.32, "quote_volume": 4444.05632, "trades": 25, "taker_buy_volume": 25250.32, "taker_buy_quote": 4444.05632}, {"ts": 1775140320000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775140380000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 41279.52, "quote_volume": 7320.4626, "trades": 71, "taker_buy_volume": 41250.95, "taker_buy_quote": 7315.40571}, {"ts": 1775140440000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 80170.27, "quote_volume": 14190.13779, "trades": 158, "taker_buy_volume": 72327.96, "taker_buy_quote": 12802.04892}, {"ts": 1775140500000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 123714.52, "quote_volume": 22021.18456, "trades": 127, "taker_buy_volume": 77772.38, "taker_buy_quote": 13843.48364}, {"ts": 1775140560000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 99253.42, "quote_volume": 17763.45147, "trades": 98, "taker_buy_volume": 54864.54, "taker_buy_quote": 9820.75266}, {"ts": 1775140620000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 165974.96, "quote_volume": 29709.49091, "trades": 166, "taker_buy_volume": 109642.34, "taker_buy_quote": 19625.97886}, {"ts": 1775140680000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 307809.13, "quote_volume": 54790.02514, "trades": 395, "taker_buy_volume": 162895.09, "taker_buy_quote": 28995.32602}, {"ts": 1775140740000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 69463.34, "quote_volume": 12364.47452, "trades": 22, "taker_buy_volume": 53163.54, "taker_buy_quote": 9463.11012}, {"ts": 1775140800000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 98184.94, "quote_volume": 17475.28347, "trades": 118, "taker_buy_volume": 67533.62, "taker_buy_quote": 12020.98436}, {"ts": 1775140860000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 65042.95, "quote_volume": 11577.6451, "trades": 44, "taker_buy_volume": 5111.64, "taker_buy_quote": 909.87192}, {"ts": 1775140920000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 142163.82, "quote_volume": 25305.15996, "trades": 187, "taker_buy_volume": 112436.37, "taker_buy_quote": 20013.67386}, {"ts": 1775140980000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 74348.53, "quote_volume": 13234.03834, "trades": 136, "taker_buy_volume": 21504.95, "taker_buy_quote": 3827.8811}, {"ts": 1775141040000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775141100000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 30.64, "quote_volume": 5.45392, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775141160000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 32160.0, "quote_volume": 5724.48, "trades": 94, "taker_buy_volume": 6829.15, "taker_buy_quote": 1215.5887}, {"ts": 1775141220000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 30345.06, "quote_volume": 5401.42068, "trades": 30, "taker_buy_volume": 28135.72, "taker_buy_quote": 5008.15816}, {"ts": 1775141280000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1829.1, "quote_volume": 325.5798, "trades": 3, "taker_buy_volume": 1829.1, "taker_buy_quote": 325.5798}, {"ts": 1775141340000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775141400000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 28.08, "quote_volume": 4.99824, "trades": 1, "taker_buy_volume": 28.08, "taker_buy_quote": 4.99824}, {"ts": 1775141460000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775141520000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 36890.48, "quote_volume": 6566.51808, "trades": 84, "taker_buy_volume": 36390.48, "taker_buy_quote": 6477.51808}, {"ts": 1775141580000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775141640000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775141700000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 50963.41, "quote_volume": 9120.85174, "trades": 124, "taker_buy_volume": 49364.76, "taker_buy_quote": 8836.29204}, {"ts": 1775141760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775141820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775141880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775141940000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 62939.37, "quote_volume": 11329.26908, "trades": 151, "taker_buy_volume": 38930.34, "taker_buy_quote": 7007.64368}, {"ts": 1775142000000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 100935.15, "quote_volume": 18067.93885, "trades": 134, "taker_buy_volume": 29091.02, "taker_buy_quote": 5207.83958}, {"ts": 1775142060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 105491.92, "quote_volume": 18883.05368, "trades": 70, "taker_buy_volume": 61223.52, "taker_buy_quote": 10959.01008}, {"ts": 1775142120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 11008.15, "quote_volume": 1970.45885, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775142180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 3370.29, "quote_volume": 603.28191, "trades": 20, "taker_buy_volume": 3370.29, "taker_buy_quote": 603.28191}, {"ts": 1775142240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 4096.89, "quote_volume": 733.34331, "trades": 31, "taker_buy_volume": 4041.18, "taker_buy_quote": 723.37122}, {"ts": 1775142300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 3287.53, "quote_volume": 588.46787, "trades": 13, "taker_buy_volume": 279.0, "taker_buy_quote": 49.941}, {"ts": 1775142360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 34155.3, "quote_volume": 6113.7987, "trades": 107, "taker_buy_volume": 34155.3, "taker_buy_quote": 6113.7987}, {"ts": 1775142420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775142480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 63.2, "quote_volume": 11.3128, "trades": 1, "taker_buy_volume": 63.2, "taker_buy_quote": 11.3128}, {"ts": 1775142540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 27403.99, "quote_volume": 4905.31421, "trades": 87, "taker_buy_volume": 27403.99, "taker_buy_quote": 4905.31421}, {"ts": 1775142600000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 67006.34, "quote_volume": 11995.25216, "trades": 133, "taker_buy_volume": 57518.87, "taker_buy_quote": 10296.99503}, {"ts": 1775142660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775142720000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775142780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775142840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 10520.11, "quote_volume": 1883.09969, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775142900000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 2172.84, "quote_volume": 389.94493, "trades": 4, "taker_buy_volume": 1006.57, "taker_buy_quote": 181.1826}, {"ts": 1775142960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775143020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1600.71, "quote_volume": 286.52709, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775143080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 37071.93, "quote_volume": 6635.87547, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775143140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 121328.03, "quote_volume": 21717.71737, "trades": 42, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775143200000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 149677.98, "quote_volume": 26642.68044, "trades": 134, "taker_buy_volume": 23218.9, "taker_buy_quote": 4132.9642}, {"ts": 1775143260000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 131623.46, "quote_volume": 23428.97588, "trades": 49, "taker_buy_volume": 87185.34, "taker_buy_quote": 15518.99052}, {"ts": 1775143320000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775143380000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775143440000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775143500000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 84.75, "quote_volume": 15.0855, "trades": 1, "taker_buy_volume": 84.75, "taker_buy_quote": 15.0855}, {"ts": 1775143560000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 163.87, "quote_volume": 29.00499, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775143620000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 36.81, "quote_volume": 6.55218, "trades": 3, "taker_buy_volume": 36.81, "taker_buy_quote": 6.55218}, {"ts": 1775143680000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 118246.96, "quote_volume": 21047.95888, "trades": 43, "taker_buy_volume": 70548.67, "taker_buy_quote": 12557.66326}, {"ts": 1775143740000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 106.95, "quote_volume": 19.0371, "trades": 1, "taker_buy_volume": 106.95, "taker_buy_quote": 19.0371}, {"ts": 1775143800000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 375.96, "quote_volume": 66.54492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775143860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775143920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775143980000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775144040000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775144100000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 136336.59, "quote_volume": 24267.91302, "trades": 157, "taker_buy_volume": 81011.71, "taker_buy_quote": 14420.08438}, {"ts": 1775144160000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 62836.73, "quote_volume": 11188.01435, "trades": 84, "taker_buy_volume": 46402.8, "taker_buy_quote": 8262.77481}, {"ts": 1775144220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775144280000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 141.37, "quote_volume": 25.16386, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775144340000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 3459.37, "quote_volume": 615.76786, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775144400000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 951.46, "quote_volume": 169.35988, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775144460000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 74280.16, "quote_volume": 13221.86848, "trades": 61, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775144520000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775144580000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775144640000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 63197.74, "quote_volume": 11267.21704, "trades": 94, "taker_buy_volume": 58564.11, "taker_buy_quote": 10442.4309}, {"ts": 1775144700000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 561.79, "quote_volume": 99.99862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775144760000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775144820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 251.39, "quote_volume": 44.99881, "trades": 1, "taker_buy_volume": 251.39, "taker_buy_quote": 44.99881}, {"ts": 1775144880000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 82106.37, "quote_volume": 14614.93386, "trades": 26, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775144940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 564.97, "quote_volume": 99.99969, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775145000000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775145060000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 8832.68, "quote_volume": 1571.45402, "trades": 7, "taker_buy_volume": 8069.66, "taker_buy_quote": 1436.39948}, {"ts": 1775145120000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775145180000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775145240000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 373.38, "quote_volume": 66.08826, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775145300000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775145360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1293.59, "quote_volume": 230.25902, "trades": 1, "taker_buy_volume": 1293.59, "taker_buy_quote": 230.25902}, {"ts": 1775145420000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 118.31, "quote_volume": 21.01974, "trades": 2, "taker_buy_volume": 78.87, "taker_buy_quote": 14.03886}, {"ts": 1775145480000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775145540000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 109.77, "quote_volume": 19.42929, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775145600000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 6547.34, "quote_volume": 1158.87918, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775145660000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 15925.79, "quote_volume": 2818.86483, "trades": 34, "taker_buy_volume": 7589.8, "taker_buy_quote": 1343.3946}, {"ts": 1775145720000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1087.37, "quote_volume": 192.46449, "trades": 2, "taker_buy_volume": 1087.37, "taker_buy_quote": 192.46449}, {"ts": 1775145780000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775145840000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 14973.57, "quote_volume": 2635.44768, "trades": 4, "taker_buy_volume": 99.36, "taker_buy_quote": 17.58672}, {"ts": 1775145900000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 848.91, "quote_volume": 149.40816, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775145960000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 646.68, "quote_volume": 114.41151, "trades": 3, "taker_buy_volume": 595.83, "taker_buy_quote": 105.46191}, {"ts": 1775146020000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 600.0, "quote_volume": 106.2, "trades": 1, "taker_buy_volume": 600.0, "taker_buy_quote": 106.2}, {"ts": 1775146080000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 29511.54, "quote_volume": 5223.54258, "trades": 47, "taker_buy_volume": 29511.54, "taker_buy_quote": 5223.54258}, {"ts": 1775146140000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 16110.59, "quote_volume": 2851.57443, "trades": 22, "taker_buy_volume": 16110.59, "taker_buy_quote": 2851.57443}, {"ts": 1775146200000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 2390.34, "quote_volume": 423.03201, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775146260000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775146320000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775146380000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775146440000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 50.0, "quote_volume": 8.85, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 8.85}, {"ts": 1775146500000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775146560000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775146620000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775146680000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 38660.89, "quote_volume": 6842.97753, "trades": 14, "taker_buy_volume": 38660.89, "taker_buy_quote": 6842.97753}, {"ts": 1775146740000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 109961.26, "quote_volume": 19463.14302, "trades": 110, "taker_buy_volume": 30602.94, "taker_buy_quote": 5416.72038}, {"ts": 1775146800000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 26251.2, "quote_volume": 4646.4624, "trades": 60, "taker_buy_volume": 14010.58, "taker_buy_quote": 2479.87266}, {"ts": 1775146860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775146920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775146980000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 568.18, "quote_volume": 99.99968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775147040000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775147100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775147160000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775147220000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775147280000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 8.48, "quote_volume": 1.50096, "trades": 1, "taker_buy_volume": 8.48, "taker_buy_quote": 1.50096}, {"ts": 1775147340000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775147400000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 168.41, "quote_volume": 29.64016, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775147460000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775147520000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 33389.91, "quote_volume": 5914.53367, "trades": 24, "taker_buy_volume": 33389.91, "taker_buy_quote": 5914.53367}, {"ts": 1775147580000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 67420.46, "quote_volume": 11933.42142, "trades": 54, "taker_buy_volume": 14101.33, "taker_buy_quote": 2495.93541}, {"ts": 1775147640000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 105184.2, "quote_volume": 18617.6034, "trades": 61, "taker_buy_volume": 78288.75, "taker_buy_quote": 13857.10875}, {"ts": 1775147700000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775147760000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 43522.47, "quote_volume": 7703.47719, "trades": 25, "taker_buy_volume": 19626.72, "taker_buy_quote": 3473.92944}, {"ts": 1775147820000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775147880000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775147940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775148000000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 186326.83, "quote_volume": 33170.75746, "trades": 184, "taker_buy_volume": 132888.4, "taker_buy_quote": 23658.71692}, {"ts": 1775148060000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775148120000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775148180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1133.66, "quote_volume": 201.79148, "trades": 2, "taker_buy_volume": 1133.66, "taker_buy_quote": 201.79148}, {"ts": 1775148240000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 82.03, "quote_volume": 14.57533, "trades": 2, "taker_buy_volume": 56.02, "taker_buy_quote": 9.97156}, {"ts": 1775148300000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 7903.28, "quote_volume": 1398.88056, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775148360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 90.8, "quote_volume": 16.1624, "trades": 1, "taker_buy_volume": 90.8, "taker_buy_quote": 16.1624}, {"ts": 1775148420000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 3738.32, "quote_volume": 665.42096, "trades": 1, "taker_buy_volume": 3738.32, "taker_buy_quote": 665.42096}, {"ts": 1775148480000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 27.28, "quote_volume": 4.82856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775148540000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775148600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 10.21, "quote_volume": 1.81738, "trades": 1, "taker_buy_volume": 10.21, "taker_buy_quote": 1.81738}, {"ts": 1775148660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775148720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775148780000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 70.64, "quote_volume": 12.57392, "trades": 1, "taker_buy_volume": 70.64, "taker_buy_quote": 12.57392}, {"ts": 1775148840000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 564.97, "quote_volume": 99.99969, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775148900000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775148960000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775149020000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775149080000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 84218.78, "quote_volume": 14906.72406, "trades": 102, "taker_buy_volume": 1876.49, "taker_buy_quote": 332.13873}, {"ts": 1775149140000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775149200000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775149260000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 11974.19, "quote_volume": 2107.45744, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775149320000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 8283.2, "quote_volume": 1457.8432, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775149380000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 40203.01, "quote_volume": 7075.8884, "trades": 41, "taker_buy_volume": 35814.83, "taker_buy_quote": 6303.56872}, {"ts": 1775149440000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 455.31, "quote_volume": 80.58987, "trades": 2, "taker_buy_volume": 455.31, "taker_buy_quote": 80.58987}, {"ts": 1775149500000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775149560000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 39.66, "quote_volume": 6.98016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775149620000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 115083.33, "quote_volume": 20369.74, "trades": 65, "taker_buy_volume": 75671.25, "taker_buy_quote": 13393.81125}, {"ts": 1775149680000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 113.57, "quote_volume": 19.98832, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775149740000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 56.65, "quote_volume": 10.02705, "trades": 1, "taker_buy_volume": 56.65, "taker_buy_quote": 10.02705}, {"ts": 1775149800000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775149860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 33564.66, "quote_volume": 5940.94482, "trades": 73, "taker_buy_volume": 13184.57, "taker_buy_quote": 2333.66889}, {"ts": 1775149920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 48201.46, "quote_volume": 8531.65842, "trades": 41, "taker_buy_volume": 25415.89, "taker_buy_quote": 4498.61253}, {"ts": 1775149980000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775150040000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775150100000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775150160000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 14869.67, "quote_volume": 2646.85712, "trades": 31, "taker_buy_volume": 14869.67, "taker_buy_quote": 2646.85712}, {"ts": 1775150220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775150280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775150340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775150400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 67.03, "quote_volume": 11.99837, "trades": 1, "taker_buy_volume": 67.03, "taker_buy_quote": 11.99837}, {"ts": 1775150460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775150520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 90444.0, "quote_volume": 16189.476, "trades": 13, "taker_buy_volume": 90444.0, "taker_buy_quote": 16189.476}, {"ts": 1775150580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775150640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775150700000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 3387.62, "quote_volume": 605.88398, "trades": 3, "taker_buy_volume": 2887.62, "taker_buy_quote": 516.88398}, {"ts": 1775150760000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775150820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 274871.0, "quote_volume": 49201.909, "trades": 53, "taker_buy_volume": 274871.0, "taker_buy_quote": 49201.909}, {"ts": 1775150880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 9.93, "quote_volume": 1.77747, "trades": 1, "taker_buy_volume": 9.93, "taker_buy_quote": 1.77747}, {"ts": 1775150940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 10.0, "quote_volume": 1.79, "trades": 1, "taker_buy_volume": 10.0, "taker_buy_quote": 1.79}, {"ts": 1775151000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775151060000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2118.37, "quote_volume": 377.06986, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775151120000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 9.38, "quote_volume": 1.66964, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775151180000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 229078.07, "quote_volume": 40824.55746, "trades": 110, "taker_buy_volume": 64599.7, "taker_buy_quote": 11547.4076}, {"ts": 1775151240000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 36094.88, "quote_volume": 6424.88864, "trades": 44, "taker_buy_volume": 13462.45, "taker_buy_quote": 2396.3161}, {"ts": 1775151300000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 66108.41, "quote_volume": 11767.29698, "trades": 57, "taker_buy_volume": 26966.67, "taker_buy_quote": 4800.06726}, {"ts": 1775151360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775151420000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775151480000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775151540000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775151600000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 90919.99, "quote_volume": 16168.2437, "trades": 33, "taker_buy_volume": 75405.47, "taker_buy_quote": 13422.17366}, {"ts": 1775151660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 9.27, "quote_volume": 1.65006, "trades": 1, "taker_buy_volume": 9.27, "taker_buy_quote": 1.65006}, {"ts": 1775151720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775151780000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775151840000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775151900000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775151960000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 40960.9, "quote_volume": 7291.0402, "trades": 16, "taker_buy_volume": 40960.9, "taker_buy_quote": 7291.0402}, {"ts": 1775152020000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 70190.96, "quote_volume": 12423.79992, "trades": 75, "taker_buy_volume": 25078.54, "taker_buy_quote": 4438.90158}, {"ts": 1775152080000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775152140000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 38820.59, "quote_volume": 6871.24443, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775152200000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775152260000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775152320000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775152380000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775152440000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775152500000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775152560000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775152620000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775152680000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 310.73, "quote_volume": 54.99921, "trades": 1, "taker_buy_volume": 310.73, "taker_buy_quote": 54.99921}, {"ts": 1775152740000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775152800000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775152860000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 213394.85, "quote_volume": 37769.51094, "trades": 80, "taker_buy_volume": 173055.15, "taker_buy_quote": 30630.76155}, {"ts": 1775152920000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775152980000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 6900.0, "quote_volume": 1214.4, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775153040000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775153100000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 9023.82, "quote_volume": 1597.18857, "trades": 4, "taker_buy_volume": 8996.25, "taker_buy_quote": 1592.33625}, {"ts": 1775153160000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 30.82, "quote_volume": 5.45514, "trades": 1, "taker_buy_volume": 30.82, "taker_buy_quote": 5.45514}, {"ts": 1775153220000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 68.77, "quote_volume": 12.10352, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775153280000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775153340000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775153400000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775153460000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775153520000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775153580000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 281.68, "quote_volume": 49.57568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775153640000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775153700000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775153760000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775153820000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775153880000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775153940000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775154000000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775154060000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775154120000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775154180000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775154240000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775154300000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775154360000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775154420000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775154480000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775154540000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775154600000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 568.18, "quote_volume": 99.99968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775154660000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 52.4, "quote_volume": 9.26343, "trades": 7, "taker_buy_volume": 41.03, "taker_buy_quote": 7.26231}, {"ts": 1775154720000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 56.81, "quote_volume": 9.99856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775154780000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 70.57, "quote_volume": 12.42032, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775154840000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 184.25, "quote_volume": 32.61225, "trades": 3, "taker_buy_volume": 184.25, "taker_buy_quote": 32.61225}, {"ts": 1775154900000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775154960000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 433290.0, "quote_volume": 76259.04, "trades": 144, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775155020000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 202.81, "quote_volume": 35.80388, "trades": 3, "taker_buy_volume": 109.32, "taker_buy_quote": 19.34964}, {"ts": 1775155080000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775155140000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775155200000, "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 4198.92, "quote_volume": 739.89939, "trades": 9, "taker_buy_volume": 889.47, "taker_buy_quote": 157.43619}, {"ts": 1775155260000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 282.48, "quote_volume": 49.99896, "trades": 1, "taker_buy_volume": 282.48, "taker_buy_quote": 49.99896}, {"ts": 1775155320000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 130.02, "quote_volume": 23.01354, "trades": 1, "taker_buy_volume": 130.02, "taker_buy_quote": 23.01354}, {"ts": 1775155380000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775155440000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 28.24, "quote_volume": 4.99848, "trades": 1, "taker_buy_volume": 28.24, "taker_buy_quote": 4.99848}, {"ts": 1775155500000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775155560000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775155620000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 32809.1, "quote_volume": 5807.2107, "trades": 52, "taker_buy_volume": 29088.97, "taker_buy_quote": 5148.74769}, {"ts": 1775155680000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 89778.5, "quote_volume": 15891.54254, "trades": 57, "taker_buy_volume": 36571.83, "taker_buy_quote": 6473.96195}, {"ts": 1775155740000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775155800000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775155860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 616.64, "quote_volume": 109.14528, "trades": 1, "taker_buy_volume": 616.64, "taker_buy_quote": 109.14528}, {"ts": 1775155920000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 41398.66, "quote_volume": 7327.56282, "trades": 21, "taker_buy_volume": 41398.66, "taker_buy_quote": 7327.56282}, {"ts": 1775155980000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775156040000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775156100000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775156160000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775156220000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 302.77, "quote_volume": 53.59029, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775156280000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775156340000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 33.89, "quote_volume": 5.99853, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775156400000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775156460000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775156520000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 5.67, "quote_volume": 1.00926, "trades": 1, "taker_buy_volume": 5.67, "taker_buy_quote": 1.00926}, {"ts": 1775156580000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775156640000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775156700000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775156760000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775156820000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 11.74, "quote_volume": 2.07798, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775156880000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 61293.86, "quote_volume": 10849.01322, "trades": 21, "taker_buy_volume": 33.89, "taker_buy_quote": 5.99853}, {"ts": 1775156940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 11.23, "quote_volume": 1.98771, "trades": 1, "taker_buy_volume": 11.23, "taker_buy_quote": 1.98771}, {"ts": 1775157000000, "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 38820.32, "quote_volume": 6871.82493, "trades": 22, "taker_buy_volume": 38820.32, "taker_buy_quote": 6871.82493}, {"ts": 1775157060000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 280.76, "quote_volume": 49.69452, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775157120000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775157180000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 492.31, "quote_volume": 87.59729, "trades": 3, "taker_buy_volume": 458.42, "taker_buy_quote": 81.59876}, {"ts": 1775157240000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 62.72, "quote_volume": 11.16416, "trades": 1, "taker_buy_volume": 62.72, "taker_buy_quote": 11.16416}, {"ts": 1775157300000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775157360000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 665.29, "quote_volume": 117.75633, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775157420000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 10.62, "quote_volume": 1.89036, "trades": 1, "taker_buy_volume": 10.62, "taker_buy_quote": 1.89036}, {"ts": 1775157480000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775157540000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775157600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775157660000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 33.08, "quote_volume": 5.85516, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775157720000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775157780000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775157840000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775157900000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775157960000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775158020000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775158080000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775158140000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775158200000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 1500.0, "quote_volume": 265.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775158260000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775158320000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 88498.94, "quote_volume": 15664.31238, "trades": 33, "taker_buy_volume": 5479.32, "taker_buy_quote": 969.83964}, {"ts": 1775158380000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775158440000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775158500000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775158560000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 67.79, "quote_volume": 11.99883, "trades": 1, "taker_buy_volume": 67.79, "taker_buy_quote": 11.99883}, {"ts": 1775158620000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775158680000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 287.53, "quote_volume": 50.89281, "trades": 1, "taker_buy_volume": 287.53, "taker_buy_quote": 50.89281}, {"ts": 1775158740000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775158800000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775158860000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775158920000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 4579.69, "quote_volume": 806.02544, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775158980000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775159040000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775159100000, "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775159160000, "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.177, "volume": 178.28, "quote_volume": 31.43036, "trades": 2, "taker_buy_volume": 53.08, "taker_buy_quote": 9.39516}, {"ts": 1775159220000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775159280000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775159340000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775159400000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 21170.07, "quote_volume": 3747.10239, "trades": 17, "taker_buy_volume": 21170.07, "taker_buy_quote": 3747.10239}, {"ts": 1775159460000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 422.62, "quote_volume": 75.22636, "trades": 1, "taker_buy_volume": 422.62, "taker_buy_quote": 75.22636}, {"ts": 1775159520000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775159580000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 37.36, "quote_volume": 6.65008, "trades": 1, "taker_buy_volume": 37.36, "taker_buy_quote": 6.65008}, {"ts": 1775159640000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 6.0, "quote_volume": 1.068, "trades": 1, "taker_buy_volume": 6.0, "taker_buy_quote": 1.068}, {"ts": 1775159700000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 278.12, "quote_volume": 49.22724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775159760000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775159820000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 2183.31, "quote_volume": 386.44587, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775159880000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775159940000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160000000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 97.35, "quote_volume": 17.23095, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160060000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160120000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160180000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160240000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160300000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160360000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160420000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160480000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160540000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 46757.0, "quote_volume": 8322.746, "trades": 18, "taker_buy_volume": 46757.0, "taker_buy_quote": 8322.746}, {"ts": 1775160660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160780000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160840000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160900000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775160960000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775161020000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 36859.82, "quote_volume": 6561.04796, "trades": 79, "taker_buy_volume": 32953.35, "taker_buy_quote": 5865.6963}, {"ts": 1775161080000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 18559.05, "quote_volume": 3310.9267, "trades": 32, "taker_buy_volume": 15840.31, "taker_buy_quote": 2826.99098}, {"ts": 1775161140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 43139.0, "quote_volume": 7721.881, "trades": 9, "taker_buy_volume": 43139.0, "taker_buy_quote": 7721.881}, {"ts": 1775161200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2844.92, "quote_volume": 509.24068, "trades": 1, "taker_buy_volume": 2844.92, "taker_buy_quote": 509.24068}, {"ts": 1775161260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775161320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775161380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775161440000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 140586.05, "quote_volume": 25024.3169, "trades": 31, "taker_buy_volume": 33.76, "taker_buy_quote": 6.00928}, {"ts": 1775161500000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 55.7, "quote_volume": 9.9146, "trades": 1, "taker_buy_volume": 55.7, "taker_buy_quote": 9.9146}, {"ts": 1775161560000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775161620000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775161680000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 6827.67, "quote_volume": 1215.32526, "trades": 24, "taker_buy_volume": 6827.67, "taker_buy_quote": 1215.32526}, {"ts": 1775161740000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 236.34, "quote_volume": 42.06852, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775161800000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775161860000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775161920000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775161980000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775162040000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775162100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 27.93, "quote_volume": 4.99947, "trades": 1, "taker_buy_volume": 27.93, "taker_buy_quote": 4.99947}, {"ts": 1775162160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775162220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775162280000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 28.94, "quote_volume": 5.15834, "trades": 2, "taker_buy_volume": 7.02, "taker_buy_quote": 1.25658}, {"ts": 1775162340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775162400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 124.35, "quote_volume": 22.25865, "trades": 1, "taker_buy_volume": 124.35, "taker_buy_quote": 22.25865}, {"ts": 1775162460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775162520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775162580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 279.32, "quote_volume": 49.99828, "trades": 1, "taker_buy_volume": 279.32, "taker_buy_quote": 49.99828}, {"ts": 1775162640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775162700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775162760000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 137315.43, "quote_volume": 24436.90697, "trades": 50, "taker_buy_volume": 5738.06, "taker_buy_quote": 1021.37468}, {"ts": 1775162820000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 18169.22, "quote_volume": 3234.32116, "trades": 19, "taker_buy_volume": 18169.22, "taker_buy_quote": 3234.32116}, {"ts": 1775162880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775162940000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 231316.98, "quote_volume": 41174.42244, "trades": 261, "taker_buy_volume": 83857.93, "taker_buy_quote": 14926.71154}, {"ts": 1775163000000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775163060000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775163120000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775163180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 12168.29, "quote_volume": 2165.95562, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775163240000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 5101.16, "quote_volume": 908.00648, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775163300000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 73903.69, "quote_volume": 13153.86522, "trades": 88, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775163360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 120481.15, "quote_volume": 21445.6447, "trades": 125, "taker_buy_volume": 79021.71, "taker_buy_quote": 14065.86438}, {"ts": 1775163420000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2641.61, "quote_volume": 470.20658, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775163480000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775163540000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775163600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775163660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 628.08, "quote_volume": 111.79824, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775163720000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 1558.13, "quote_volume": 277.90527, "trades": 2, "taker_buy_volume": 558.13, "taker_buy_quote": 99.90527}, {"ts": 1775163780000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775163840000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 5694.16, "quote_volume": 1013.83927, "trades": 22, "taker_buy_volume": 278.79, "taker_buy_quote": 49.90341}, {"ts": 1775163900000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775163960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 56.17, "quote_volume": 10.05443, "trades": 1, "taker_buy_volume": 56.17, "taker_buy_quote": 10.05443}, {"ts": 1775164020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775164080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775164140000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 975.29, "quote_volume": 173.60162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775164200000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 32066.99, "quote_volume": 5707.25252, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775164260000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1083.02, "quote_volume": 192.77756, "trades": 2, "taker_buy_volume": 1083.02, "taker_buy_quote": 192.77756}, {"ts": 1775164320000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775164380000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 96.04, "quote_volume": 16.99908, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775164440000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775164500000, "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 3269.9, "quote_volume": 581.93735, "trades": 3, "taker_buy_volume": 3165.05, "taker_buy_quote": 563.3789}, {"ts": 1775164560000, "open": 0.177, "high": 0.177, "low": 0.177, "close": 0.177, "volume": 29.92, "quote_volume": 5.29584, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775164620000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 75988.17, "quote_volume": 13525.89426, "trades": 28, "taker_buy_volume": 75188.17, "taker_buy_quote": 13383.49426}, {"ts": 1775164680000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775164740000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 500.0, "quote_volume": 89.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775164800000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775164860000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775164920000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 14.42, "quote_volume": 2.56676, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775164980000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165040000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165100000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165160000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165220000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 561.79, "quote_volume": 99.99862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165280000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 4160.49, "quote_volume": 741.06722, "trades": 3, "taker_buy_volume": 500.0, "taker_buy_quote": 89.5}, {"ts": 1775165340000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165400000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 561.79, "quote_volume": 99.99862, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165460000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 600.0, "quote_volume": 106.8, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 167.59, "quote_volume": 29.99861, "trades": 1, "taker_buy_volume": 167.59, "taker_buy_quote": 29.99861}, {"ts": 1775165580000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 120.83, "quote_volume": 21.50774, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165640000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 167.43, "quote_volume": 29.80254, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165700000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165760000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165820000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1851.29, "quote_volume": 329.52962, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165880000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 9.26, "quote_volume": 1.64828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775165940000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 33541.82, "quote_volume": 6003.98578, "trades": 11, "taker_buy_volume": 33541.82, "taker_buy_quote": 6003.98578}, {"ts": 1775166060000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 76.3, "quote_volume": 13.5814, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166120000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1535.13, "quote_volume": 274.78827, "trades": 4, "taker_buy_volume": 1535.13, "taker_buy_quote": 274.78827}, {"ts": 1775166240000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 3773.75, "quote_volume": 671.7275, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166300000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 400.0, "quote_volume": 71.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166420000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 677.89, "quote_volume": 120.66442, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166480000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166540000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 67640.86, "quote_volume": 12107.71394, "trades": 52, "taker_buy_volume": 67514.41, "taker_buy_quote": 12085.07939}, {"ts": 1775166840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 500.0, "quote_volume": 89.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775166900000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 2773.72, "quote_volume": 499.2696, "trades": 3, "taker_buy_volume": 2773.72, "taker_buy_quote": 499.2696}, {"ts": 1775166960000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1000.0, "quote_volume": 179.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167140000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 4724.02, "quote_volume": 846.18869, "trades": 8, "taker_buy_volume": 589.11, "taker_buy_quote": 106.0398}, {"ts": 1775167200000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 33830.01, "quote_volume": 6053.14167, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167260000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 402.09, "quote_volume": 71.57202, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 81982.26, "quote_volume": 14674.82454, "trades": 35, "taker_buy_volume": 81423.61, "taker_buy_quote": 14574.82619}, {"ts": 1775167380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 558.65, "quote_volume": 99.99835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 558.65, "quote_volume": 99.99835, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167500000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 967.98, "quote_volume": 174.2364, "trades": 1, "taker_buy_volume": 967.98, "taker_buy_quote": 174.2364}, {"ts": 1775167560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 111.73, "quote_volume": 19.99967, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167680000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 137.47, "quote_volume": 24.7446, "trades": 2, "taker_buy_volume": 137.47, "taker_buy_quote": 24.7446}, {"ts": 1775167740000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 55.55, "quote_volume": 9.999, "trades": 1, "taker_buy_volume": 55.55, "taker_buy_quote": 9.999}, {"ts": 1775167800000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 90.0, "quote_volume": 16.2, "trades": 1, "taker_buy_volume": 90.0, "taker_buy_quote": 16.2}, {"ts": 1775167860000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775167920000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 6.7, "quote_volume": 1.206, "trades": 1, "taker_buy_volume": 6.7, "taker_buy_quote": 1.206}, {"ts": 1775167980000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168040000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1677.77, "quote_volume": 301.9986, "trades": 1, "taker_buy_volume": 1677.77, "taker_buy_quote": 301.9986}, {"ts": 1775168100000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168160000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168220000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168280000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168340000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 85.87, "quote_volume": 15.37073, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 487.4, "quote_volume": 87.2446, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 68735.88, "quote_volume": 12303.72252, "trades": 40, "taker_buy_volume": 8309.18, "taker_buy_quote": 1487.34322}, {"ts": 1775168820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775168940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775169000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775169060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 167.59, "quote_volume": 29.99861, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775169120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775169180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 27.93, "quote_volume": 4.99947, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775169240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5586.59, "quote_volume": 999.99961, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775169300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775169360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775169420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775169480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 7.27, "quote_volume": 1.30133, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775169540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775169600000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 11.33, "quote_volume": 2.0394, "trades": 1, "taker_buy_volume": 11.33, "taker_buy_quote": 2.0394}, {"ts": 1775169660000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775169720000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775169780000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 161689.78, "quote_volume": 29104.1604, "trades": 72, "taker_buy_volume": 161680.4, "taker_buy_quote": 29102.472}, {"ts": 1775169840000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1000.0, "quote_volume": 180.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775169900000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 800.0, "quote_volume": 144.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775169960000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 421.44, "quote_volume": 76.19351, "trades": 11, "taker_buy_volume": 334.31, "taker_buy_quote": 60.51011}, {"ts": 1775170020000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 208.04, "quote_volume": 37.55122, "trades": 2, "taker_buy_volume": 104.02, "taker_buy_quote": 18.82762}, {"ts": 1775170080000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170140000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 106.89, "quote_volume": 19.2723, "trades": 2, "taker_buy_volume": 32.1, "taker_buy_quote": 5.8101}, {"ts": 1775170200000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170260000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170320000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170380000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170440000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 412.19, "quote_volume": 74.1942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170500000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 83380.75, "quote_volume": 15008.535, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170560000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 293.55, "quote_volume": 52.64906, "trades": 2, "taker_buy_volume": 103.61, "taker_buy_quote": 18.6498}, {"ts": 1775170620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170680000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 9.38, "quote_volume": 1.6884, "trades": 1, "taker_buy_volume": 9.38, "taker_buy_quote": 1.6884}, {"ts": 1775170740000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1296.33, "quote_volume": 233.3394, "trades": 1, "taker_buy_volume": 1296.33, "taker_buy_quote": 233.3394}, {"ts": 1775170800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 67272.74, "quote_volume": 12041.82046, "trades": 46, "taker_buy_volume": 19222.86, "taker_buy_quote": 3440.89194}, {"ts": 1775170860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775170980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775171040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775171100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 89.91, "quote_volume": 16.09389, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775171160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775171220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775171280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 95494.02, "quote_volume": 17093.42958, "trades": 20, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775171340000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 90.47, "quote_volume": 16.10366, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775171400000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2888.31, "quote_volume": 514.11918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775171460000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775171520000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775171580000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775171640000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775171700000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775171760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 15542.54, "quote_volume": 2782.11466, "trades": 18, "taker_buy_volume": 14595.55, "taker_buy_quote": 2612.60345}, {"ts": 1775171820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775171880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 580.95, "quote_volume": 103.99005, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775171940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775172000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775172060000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 43862.82, "quote_volume": 7895.3076, "trades": 13, "taker_buy_volume": 43862.82, "taker_buy_quote": 7895.3076}, {"ts": 1775172120000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775172180000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775172240000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775172300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 156.5, "quote_volume": 28.0135, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775172360000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 234.27, "quote_volume": 42.1686, "trades": 1, "taker_buy_volume": 234.27, "taker_buy_quote": 42.1686}, {"ts": 1775172420000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775172480000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775172540000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775172600000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 540.33, "quote_volume": 97.2594, "trades": 1, "taker_buy_volume": 540.33, "taker_buy_quote": 97.2594}, {"ts": 1775172660000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775172720000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775172780000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775172840000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775172900000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775172960000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 65.31, "quote_volume": 11.7558, "trades": 1, "taker_buy_volume": 65.31, "taker_buy_quote": 11.7558}, {"ts": 1775173020000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775173080000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775173140000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 80.38, "quote_volume": 14.4684, "trades": 1, "taker_buy_volume": 80.38, "taker_buy_quote": 14.4684}, {"ts": 1775173200000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775173260000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 267.44, "quote_volume": 48.02629, "trades": 2, "taker_buy_volume": 154.53, "taker_buy_quote": 27.8154}, {"ts": 1775173320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775173380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775173440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775173500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775173560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775173620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775173680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 78.0, "quote_volume": 13.962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775173740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775173800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775173860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775173920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5195.4, "quote_volume": 929.9766, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775173980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775174040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 170.0, "quote_volume": 30.43, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775174100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775174160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5173.61, "quote_volume": 926.07619, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775174220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775174280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775174340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775174400000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 98.25, "quote_volume": 17.67562, "trades": 3, "taker_buy_volume": 88.87, "taker_buy_quote": 15.9966}, {"ts": 1775174460000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 63398.03, "quote_volume": 11411.6454, "trades": 48, "taker_buy_volume": 47354.43, "taker_buy_quote": 8523.7974}, {"ts": 1775174520000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775174580000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775174640000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775174700000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 3105.75, "quote_volume": 556.42925, "trades": 2, "taker_buy_volume": 500.0, "taker_buy_quote": 90.0}, {"ts": 1775174760000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775174820000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1649.88, "quote_volume": 296.9784, "trades": 5, "taker_buy_volume": 1649.88, "taker_buy_quote": 296.9784}, {"ts": 1775174880000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1000.0, "quote_volume": 180.0, "trades": 2, "taker_buy_volume": 1000.0, "taker_buy_quote": 180.0}, {"ts": 1775174940000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775175000000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775175060000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775175120000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775175180000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775175240000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775175300000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775175360000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775175420000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775175480000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775175540000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775175600000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775175660000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775175720000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 308.85, "quote_volume": 55.47338, "trades": 8, "taker_buy_volume": 189.23, "taker_buy_quote": 34.0614}, {"ts": 1775175780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775175840000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 549.08, "quote_volume": 98.8344, "trades": 2, "taker_buy_volume": 549.08, "taker_buy_quote": 98.8344}, {"ts": 1775175900000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775175960000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 500.0, "quote_volume": 90.0, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 90.0}, {"ts": 1775176020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 115048.74, "quote_volume": 20593.72446, "trades": 51, "taker_buy_volume": 35302.19, "taker_buy_quote": 6319.09201}, {"ts": 1775176080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 63.35, "quote_volume": 11.33965, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775176140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775176200000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 448.13, "quote_volume": 80.22271, "trades": 3, "taker_buy_volume": 7.44, "taker_buy_quote": 1.3392}, {"ts": 1775176260000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775176320000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775176380000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775176440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 500.0, "quote_volume": 89.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775176500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775176560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775176620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775176680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775176740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775176800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775176860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 37260.94, "quote_volume": 6669.70826, "trades": 63, "taker_buy_volume": 18283.57, "taker_buy_quote": 3272.75903}, {"ts": 1775176920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775176980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775177040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775177100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775177160000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 335.37, "quote_volume": 60.25991, "trades": 2, "taker_buy_volume": 228.68, "taker_buy_quote": 41.1624}, {"ts": 1775177220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775177280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775177340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775177400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775177460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 561.22, "quote_volume": 100.45838, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775177520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775177580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775177640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775177700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775177760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775177820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775177880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775177940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775178000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775178060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775178120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775178180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775178240000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 92.99, "quote_volume": 16.7382, "trades": 1, "taker_buy_volume": 92.99, "taker_buy_quote": 16.7382}, {"ts": 1775178300000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 63328.96, "quote_volume": 11399.2128, "trades": 58, "taker_buy_volume": 55162.01, "taker_buy_quote": 9929.1618}, {"ts": 1775178360000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 72896.82, "quote_volume": 13121.4276, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775178420000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775178480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 568.18, "quote_volume": 101.70422, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775178540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775178600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 618.19, "quote_volume": 110.65601, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775178660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 21.3, "quote_volume": 3.8127, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775178720000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 500.0, "quote_volume": 90.0, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 90.0}, {"ts": 1775178780000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 32.97, "quote_volume": 5.9346, "trades": 1, "taker_buy_volume": 32.97, "taker_buy_quote": 5.9346}, {"ts": 1775178840000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775178900000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775178960000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775179020000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775179080000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 215.91, "quote_volume": 38.66385, "trades": 2, "taker_buy_volume": 15.96, "taker_buy_quote": 2.8728}, {"ts": 1775179140000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 500.0, "quote_volume": 90.0, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 90.0}, {"ts": 1775179200000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775179260000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775179320000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775179380000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 100290.33, "quote_volume": 18052.2204, "trades": 52, "taker_buy_volume": 95243.99, "taker_buy_quote": 17143.9182}, {"ts": 1775179440000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 252.85, "quote_volume": 45.35424, "trades": 3, "taker_buy_volume": 94.09, "taker_buy_quote": 16.9362}, {"ts": 1775179500000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 36443.26, "quote_volume": 6559.7868, "trades": 17, "taker_buy_volume": 31337.33, "taker_buy_quote": 5640.7194}, {"ts": 1775179560000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 3482.29, "quote_volume": 627.36468, "trades": 4, "taker_buy_volume": 552.48, "taker_buy_quote": 99.99888}, {"ts": 1775179620000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 29058.08, "quote_volume": 5228.42509, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775179680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 4768.27, "quote_volume": 853.52033, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775179740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 351.59, "quote_volume": 62.93461, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775179800000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 16.2, "quote_volume": 2.916, "trades": 1, "taker_buy_volume": 16.2, "taker_buy_quote": 2.916}, {"ts": 1775179860000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775179920000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 22.21, "quote_volume": 3.9978, "trades": 1, "taker_buy_volume": 22.21, "taker_buy_quote": 3.9978}, {"ts": 1775179980000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775180040000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775180100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 500.0, "quote_volume": 89.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775180160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 86496.0, "quote_volume": 15482.784, "trades": 40, "taker_buy_volume": 53.6, "taker_buy_quote": 9.5944}, {"ts": 1775180220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 118838.44, "quote_volume": 21272.08076, "trades": 51, "taker_buy_volume": 96822.72, "taker_buy_quote": 17331.26688}, {"ts": 1775180280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 103988.26, "quote_volume": 18613.89854, "trades": 50, "taker_buy_volume": 62905.22, "taker_buy_quote": 11260.03438}, {"ts": 1775180340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 97028.42, "quote_volume": 17368.08718, "trades": 121, "taker_buy_volume": 39533.52, "taker_buy_quote": 7076.50008}, {"ts": 1775180400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1604.17, "quote_volume": 287.14643, "trades": 47, "taker_buy_volume": 1596.85, "taker_buy_quote": 285.83615}, {"ts": 1775180460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775180520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775180580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775180640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775180700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 106614.64, "quote_volume": 19084.02056, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775180760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 7.23, "quote_volume": 1.29417, "trades": 1, "taker_buy_volume": 7.23, "taker_buy_quote": 1.29417}, {"ts": 1775180820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 58851.75, "quote_volume": 10534.46325, "trades": 20, "taker_buy_volume": 58424.82, "taker_buy_quote": 10458.04278}, {"ts": 1775180880000, "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 41452.81, "quote_volume": 7419.4817, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775180940000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775181000000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775181060000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775181120000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775181180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775181240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1874.3, "quote_volume": 335.4997, "trades": 4, "taker_buy_volume": 1874.3, "taker_buy_quote": 335.4997}, {"ts": 1775181300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 67.03, "quote_volume": 11.99837, "trades": 1, "taker_buy_volume": 67.03, "taker_buy_quote": 11.99837}, {"ts": 1775181360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775181420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775181480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 11.39, "quote_volume": 2.03881, "trades": 1, "taker_buy_volume": 11.39, "taker_buy_quote": 2.03881}, {"ts": 1775181540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775181600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775181660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775181720000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 139.0, "quote_volume": 24.881, "trades": 1, "taker_buy_volume": 139.0, "taker_buy_quote": 24.881}, {"ts": 1775181780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775181840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775181900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775181960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775182020000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 10067.16, "quote_volume": 1791.95448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775182080000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 926.17, "quote_volume": 164.85826, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775182140000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 148234.75, "quote_volume": 26385.7855, "trades": 58, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775182200000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775182260000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 3614.0, "quote_volume": 643.292, "trades": 1, "taker_buy_volume": 3614.0, "taker_buy_quote": 643.292}, {"ts": 1775182320000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 126385.52, "quote_volume": 22496.62256, "trades": 60, "taker_buy_volume": 89500.71, "taker_buy_quote": 15931.12638}, {"ts": 1775182380000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 20574.89, "quote_volume": 3662.33042, "trades": 11, "taker_buy_volume": 20574.89, "taker_buy_quote": 3662.33042}, {"ts": 1775182440000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2847.39, "quote_volume": 506.83542, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775182500000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775182560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 15.53, "quote_volume": 2.77987, "trades": 1, "taker_buy_volume": 15.53, "taker_buy_quote": 2.77987}, {"ts": 1775182620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 42388.31, "quote_volume": 7587.50749, "trades": 20, "taker_buy_volume": 42388.31, "taker_buy_quote": 7587.50749}, {"ts": 1775182680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 28220.34, "quote_volume": 5051.44086, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775182740000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 50.0, "quote_volume": 9.0, "trades": 1, "taker_buy_volume": 50.0, "taker_buy_quote": 9.0}, {"ts": 1775182800000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775182860000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775182920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 48970.18, "quote_volume": 8765.66222, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775182980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 81884.99, "quote_volume": 14657.41321, "trades": 34, "taker_buy_volume": 45141.65, "taker_buy_quote": 8080.35535}, {"ts": 1775183040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 45515.53, "quote_volume": 8147.27987, "trades": 31, "taker_buy_volume": 45501.86, "taker_buy_quote": 8144.83294}, {"ts": 1775183100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 236.48, "quote_volume": 42.32992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775183160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 82062.39, "quote_volume": 14689.16781, "trades": 53, "taker_buy_volume": 14782.88, "taker_buy_quote": 2646.13552}, {"ts": 1775183220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775183280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 8.6, "quote_volume": 1.5394, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775183340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775183400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1161.96, "quote_volume": 207.99084, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775183460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775183520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 175610.58, "quote_volume": 31434.29382, "trades": 111, "taker_buy_volume": 123734.4, "taker_buy_quote": 22148.4576}, {"ts": 1775183580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775183640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775183700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775183760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775183820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775183880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 69773.86, "quote_volume": 12489.52094, "trades": 27, "taker_buy_volume": 500.0, "taker_buy_quote": 89.5}, {"ts": 1775183940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775184000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 50268.47, "quote_volume": 8998.05613, "trades": 25, "taker_buy_volume": 50268.47, "taker_buy_quote": 8998.05613}, {"ts": 1775184060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 53617.76, "quote_volume": 9597.57904, "trades": 65, "taker_buy_volume": 22175.54, "taker_buy_quote": 3969.42166}, {"ts": 1775184120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 60672.23, "quote_volume": 10860.32917, "trades": 39, "taker_buy_volume": 26973.49, "taker_buy_quote": 4828.25471}, {"ts": 1775184180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 43319.21, "quote_volume": 7754.13859, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775184240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1675.97, "quote_volume": 299.99863, "trades": 1, "taker_buy_volume": 1675.97, "taker_buy_quote": 299.99863}, {"ts": 1775184300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 111.66, "quote_volume": 19.98714, "trades": 2, "taker_buy_volume": 111.66, "taker_buy_quote": 19.98714}, {"ts": 1775184360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775184420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 20278.63, "quote_volume": 3629.87477, "trades": 19, "taker_buy_volume": 20084.96, "taker_buy_quote": 3595.20784}, {"ts": 1775184480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 38.46, "quote_volume": 6.88434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775184540000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 93.21, "quote_volume": 16.7038, "trades": 2, "taker_buy_volume": 19.21, "taker_buy_quote": 3.4578}, {"ts": 1775184600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775184660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2554.44, "quote_volume": 457.24476, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775184720000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775184780000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 206680.76, "quote_volume": 37210.76986, "trades": 171, "taker_buy_volume": 185284.54, "taker_buy_quote": 33359.45026}, {"ts": 1775184840000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 18596.92, "quote_volume": 3348.41623, "trades": 10, "taker_buy_volume": 970.63, "taker_buy_quote": 175.68403}, {"ts": 1775184900000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 50711.52, "quote_volume": 9127.62962, "trades": 34, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775184960000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 47414.81, "quote_volume": 8535.3707, "trades": 30, "taker_buy_volume": 46820.4, "taker_buy_quote": 8428.3769}, {"ts": 1775185020000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 152.45, "quote_volume": 27.441, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775185080000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775185140000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775185200000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775185260000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 84.42, "quote_volume": 15.28002, "trades": 2, "taker_buy_volume": 84.42, "taker_buy_quote": 15.28002}, {"ts": 1775185320000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 9321.82, "quote_volume": 1687.24942, "trades": 1, "taker_buy_volume": 9321.82, "taker_buy_quote": 1687.24942}, {"ts": 1775185380000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775185440000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1000.0, "quote_volume": 180.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775185500000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 12.81, "quote_volume": 2.3058, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775185560000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775185620000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 138430.88, "quote_volume": 25055.98928, "trades": 74, "taker_buy_volume": 78657.14, "taker_buy_quote": 14236.94234}, {"ts": 1775185680000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 117.75, "quote_volume": 21.31275, "trades": 3, "taker_buy_volume": 117.75, "taker_buy_quote": 21.31275}, {"ts": 1775185740000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775185800000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 89.17, "quote_volume": 16.13977, "trades": 1, "taker_buy_volume": 89.17, "taker_buy_quote": 16.13977}, {"ts": 1775185860000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775185920000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775185980000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 10175.78, "quote_volume": 1840.28065, "trades": 21, "taker_buy_volume": 7921.86, "taker_buy_quote": 1433.85666}, {"ts": 1775186040000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 50066.25, "quote_volume": 9061.99125, "trades": 42, "taker_buy_volume": 6859.39, "taker_buy_quote": 1241.54959}, {"ts": 1775186100000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 49156.36, "quote_volume": 8897.30116, "trades": 51, "taker_buy_volume": 5012.46, "taker_buy_quote": 907.25526}, {"ts": 1775186160000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 32262.22, "quote_volume": 5839.46182, "trades": 30, "taker_buy_volume": 28479.34, "taker_buy_quote": 5154.76054}, {"ts": 1775186220000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 11661.76, "quote_volume": 2110.77856, "trades": 16, "taker_buy_volume": 11661.76, "taker_buy_quote": 2110.77856}, {"ts": 1775186280000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 16571.45, "quote_volume": 2999.43245, "trades": 25, "taker_buy_volume": 91.88, "taker_buy_quote": 16.63028}, {"ts": 1775186340000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775186400000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775186460000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 18683.44, "quote_volume": 3381.70264, "trades": 21, "taker_buy_volume": 18683.44, "taker_buy_quote": 3381.70264}, {"ts": 1775186520000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775186580000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 38303.42, "quote_volume": 6933.49594, "trades": 30, "taker_buy_volume": 576.92, "taker_buy_quote": 104.99944}, {"ts": 1775186640000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775186700000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775186760000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775186820000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 75.68, "quote_volume": 13.69808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775186880000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 95.77, "quote_volume": 17.33437, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775186940000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775187000000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 27.47, "quote_volume": 4.97207, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775187060000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 77.27, "quote_volume": 14.06314, "trades": 1, "taker_buy_volume": 77.27, "taker_buy_quote": 14.06314}, {"ts": 1775187120000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 16.2, "quote_volume": 2.9322, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775187180000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775187240000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 72.61, "quote_volume": 13.21502, "trades": 4, "taker_buy_volume": 72.61, "taker_buy_quote": 13.21502}, {"ts": 1775187300000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 534.61, "quote_volume": 97.29902, "trades": 3, "taker_buy_volume": 534.61, "taker_buy_quote": 97.29902}, {"ts": 1775187360000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775187420000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775187480000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 213.45, "quote_volume": 38.71137, "trades": 3, "taker_buy_volume": 76.92, "taker_buy_quote": 13.99944}, {"ts": 1775187540000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775187600000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 500.0, "quote_volume": 90.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775187660000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 901.83, "quote_volume": 163.23123, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775187720000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775187780000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 11.25, "quote_volume": 2.03625, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775187840000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 2549.69, "quote_volume": 461.49389, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775187900000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775187960000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775188020000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775188080000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 210.0, "quote_volume": 38.01, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775188140000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 154.13, "quote_volume": 27.89753, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775188200000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 537.56, "quote_volume": 97.83592, "trades": 1, "taker_buy_volume": 537.56, "taker_buy_quote": 97.83592}, {"ts": 1775188260000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775188320000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775188380000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775188440000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775188500000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775188560000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 317.9, "quote_volume": 57.64994, "trades": 2, "taker_buy_volume": 110.04, "taker_buy_quote": 20.02728}, {"ts": 1775188620000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 110.04, "quote_volume": 19.91724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775188680000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1104.97, "quote_volume": 199.99957, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775188740000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 552.48, "quote_volume": 99.99888, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775188800000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775188860000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 83.25, "quote_volume": 15.06825, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775188920000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775188980000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1104.97, "quote_volume": 199.99957, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775189040000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775189100000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 23827.8, "quote_volume": 4336.91947, "trades": 48, "taker_buy_volume": 21006.08, "taker_buy_quote": 3823.36643}, {"ts": 1775189160000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 46.36, "quote_volume": 8.43752, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775189220000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 30.9, "quote_volume": 5.6238, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775189280000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 108522.42, "quote_volume": 19751.08044, "trades": 56, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775189340000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 8351.02, "quote_volume": 1519.88564, "trades": 3, "taker_buy_volume": 8351.02, "taker_buy_quote": 1519.88564}, {"ts": 1775189400000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 159.89, "quote_volume": 29.09998, "trades": 1, "taker_buy_volume": 159.89, "taker_buy_quote": 29.09998}, {"ts": 1775189460000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 22.17, "quote_volume": 4.01277, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775189520000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775189580000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 14759.8, "quote_volume": 2686.2836, "trades": 14, "taker_buy_volume": 14759.8, "taker_buy_quote": 2686.2836}, {"ts": 1775189640000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 65646.08, "quote_volume": 11947.62434, "trades": 41, "taker_buy_volume": 39961.83, "taker_buy_quote": 7273.09084}, {"ts": 1775189700000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775189760000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775189820000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 944.57, "quote_volume": 171.91174, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775189880000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775189940000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775190000000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775190060000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 5534.0, "quote_volume": 1007.188, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775190120000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775190180000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 302758.28, "quote_volume": 55102.50123, "trades": 141, "taker_buy_volume": 107951.48, "taker_buy_quote": 19647.66363}, {"ts": 1775190240000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 5.55, "quote_volume": 1.0101, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775190300000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 205263.67, "quote_volume": 37360.80503, "trades": 147, "taker_buy_volume": 107991.15, "taker_buy_quote": 19657.20639}, {"ts": 1775190360000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 108679.13, "quote_volume": 19779.60166, "trades": 74, "taker_buy_volume": 64054.37, "taker_buy_quote": 11657.89534}, {"ts": 1775190420000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 114.88, "quote_volume": 20.90816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775190480000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 39020.85, "quote_volume": 7101.7947, "trades": 16, "taker_buy_volume": 32.88, "taker_buy_quote": 5.98416}, {"ts": 1775190540000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775190600000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775190660000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 26134.23, "quote_volume": 4756.43536, "trades": 18, "taker_buy_volume": 24989.4, "taker_buy_quote": 4548.0763}, {"ts": 1775190720000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 28.83, "quote_volume": 5.24706, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775190780000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 500.0, "quote_volume": 91.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775190840000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775190900000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775190960000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775191020000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775191080000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775191140000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 3000.0, "quote_volume": 546.0, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775191200000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775191260000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775191320000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 79348.51, "quote_volume": 14441.42882, "trades": 21, "taker_buy_volume": 8176.3, "taker_buy_quote": 1488.0866}, {"ts": 1775191380000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 28553.86, "quote_volume": 5205.39049, "trades": 27, "taker_buy_volume": 28553.86, "taker_buy_quote": 5205.39049}, {"ts": 1775191440000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 500.0, "quote_volume": 91.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775191500000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 9.38, "quote_volume": 1.70716, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775191560000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775191620000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775191680000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 44.75, "quote_volume": 8.1445, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775191740000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775191800000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 21.73, "quote_volume": 3.96159, "trades": 2, "taker_buy_volume": 6.73, "taker_buy_quote": 1.23159}, {"ts": 1775191860000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775191920000, "open": 0.183, "high": 0.184, "low": 0.182, "close": 0.184, "volume": 201800.95, "quote_volume": 36929.71652, "trades": 91, "taker_buy_volume": 164182.81, "taker_buy_quote": 30045.61858}, {"ts": 1775191980000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 66151.89, "quote_volume": 12105.79587, "trades": 23, "taker_buy_volume": 21.54, "taker_buy_quote": 3.94182}, {"ts": 1775192040000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 11760.88, "quote_volume": 2152.24104, "trades": 23, "taker_buy_volume": 11760.88, "taker_buy_quote": 2152.24104}, {"ts": 1775192100000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 39493.44, "quote_volume": 7226.83075, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775192160000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775192220000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1389.35, "quote_volume": 252.8617, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775192280000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775192340000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775192400000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 3334.85, "quote_volume": 610.27755, "trades": 2, "taker_buy_volume": 3334.85, "taker_buy_quote": 610.27755}, {"ts": 1775192460000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 76.84, "quote_volume": 14.06172, "trades": 1, "taker_buy_volume": 76.84, "taker_buy_quote": 14.06172}, {"ts": 1775192520000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775192580000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775192640000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 19314.95, "quote_volume": 3515.3209, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775192700000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775192760000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 784.61, "quote_volume": 143.56476, "trades": 3, "taker_buy_volume": 765.74, "taker_buy_quote": 140.13042}, {"ts": 1775192820000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775192880000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775192940000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775193000000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775193060000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 114.49, "quote_volume": 20.83718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775193120000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775193180000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775193240000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 100.0, "quote_volume": 18.2, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775193300000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 91187.31, "quote_volume": 16596.09042, "trades": 71, "taker_buy_volume": 470.04, "taker_buy_quote": 85.54728}, {"ts": 1775193360000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775193420000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775193480000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 186.94, "quote_volume": 33.84426, "trades": 2, "taker_buy_volume": 8.12, "taker_buy_quote": 1.47784}, {"ts": 1775193540000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775193600000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 518.21, "quote_volume": 94.31422, "trades": 1, "taker_buy_volume": 518.21, "taker_buy_quote": 94.31422}, {"ts": 1775193660000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775193720000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 4436.99, "quote_volume": 807.53218, "trades": 13, "taker_buy_volume": 4072.87, "taker_buy_quote": 741.26234}, {"ts": 1775193780000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775193840000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1774.0, "quote_volume": 322.868, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775193900000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775193960000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775194020000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 80394.59, "quote_volume": 14712.20997, "trades": 46, "taker_buy_volume": 71236.86, "taker_buy_quote": 13036.34538}, {"ts": 1775194080000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 79.86, "quote_volume": 14.53452, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775194140000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 20223.81, "quote_volume": 3700.95723, "trades": 17, "taker_buy_volume": 20223.81, "taker_buy_quote": 3700.95723}, {"ts": 1775194200000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 113.63, "quote_volume": 20.79429, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775194260000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 30.73, "quote_volume": 5.62359, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775194320000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 51956.5, "quote_volume": 9563.61324, "trades": 96, "taker_buy_volume": 26873.1, "taker_buy_quote": 4948.26764}, {"ts": 1775194380000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 434.33, "quote_volume": 79.91672, "trades": 2, "taker_buy_volume": 434.33, "taker_buy_quote": 79.91672}, {"ts": 1775194440000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775194500000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 33364.32, "quote_volume": 6146.46118, "trades": 23, "taker_buy_volume": 33364.32, "taker_buy_quote": 6146.46118}, {"ts": 1775194560000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 152.44, "quote_volume": 28.12463, "trades": 2, "taker_buy_volume": 75.67, "taker_buy_quote": 13.99895}, {"ts": 1775194620000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 500.0, "quote_volume": 92.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775194680000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775194740000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 5358.6, "quote_volume": 991.341, "trades": 2, "taker_buy_volume": 5358.6, "taker_buy_quote": 991.341}, {"ts": 1775194800000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 125.48, "quote_volume": 23.08832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775194860000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775194920000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 221602.61, "quote_volume": 40774.88977, "trades": 186, "taker_buy_volume": 78461.0, "taker_buy_quote": 14436.83353}, {"ts": 1775194980000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 245.17, "quote_volume": 45.11128, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775195040000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 27517.04, "quote_volume": 5063.13536, "trades": 82, "taker_buy_volume": 5700.24, "taker_buy_quote": 1048.84416}, {"ts": 1775195100000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 3750.28, "quote_volume": 690.05152, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775195160000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 6539.81, "quote_volume": 1203.32504, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775195220000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 4194.72, "quote_volume": 771.82848, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775195280000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775195340000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 14.13, "quote_volume": 2.59992, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775195400000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 27430.51, "quote_volume": 5047.21384, "trades": 37, "taker_buy_volume": 1118.09, "taker_buy_quote": 205.72856}, {"ts": 1775195460000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 86177.13, "quote_volume": 15864.38949, "trades": 91, "taker_buy_volume": 60885.32, "taker_buy_quote": 11210.69645}, {"ts": 1775195520000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 220.27, "quote_volume": 40.52968, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775195580000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775195640000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 1586.17, "quote_volume": 291.85528, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775195700000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 60416.94, "quote_volume": 11116.36199, "trades": 31, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775195760000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775195820000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775195880000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 1747.53, "quote_volume": 319.90618, "trades": 2, "taker_buy_volume": 108.19, "taker_buy_quote": 19.90696}, {"ts": 1775195940000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775196000000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 980.53, "quote_volume": 180.38172, "trades": 3, "taker_buy_volume": 944.73, "taker_buy_quote": 173.83032}, {"ts": 1775196060000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775196120000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775196180000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775196240000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775196300000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775196360000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775196420000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 26.33, "quote_volume": 4.81839, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775196480000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 138.85, "quote_volume": 25.5484, "trades": 1, "taker_buy_volume": 138.85, "taker_buy_quote": 25.5484}, {"ts": 1775196540000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 70703.32, "quote_volume": 12938.01601, "trades": 59, "taker_buy_volume": 24872.92, "taker_buy_quote": 4551.74436}, {"ts": 1775196600000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 1089.06, "quote_volume": 199.29798, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775196660000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775196720000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775196780000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 888.59, "quote_volume": 162.61197, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775196840000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 546.44, "quote_volume": 99.99852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775196900000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775196960000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775197020000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 54.64, "quote_volume": 9.99912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775197080000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 2571.28, "quote_volume": 470.54424, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775197140000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775197200000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 56544.6, "quote_volume": 10347.35243, "trades": 23, "taker_buy_volume": 494.13, "taker_buy_quote": 90.42579}, {"ts": 1775197260000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775197320000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775197380000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 54.79, "quote_volume": 10.02657, "trades": 1, "taker_buy_volume": 54.79, "taker_buy_quote": 10.02657}, {"ts": 1775197440000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775197500000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 82172.9, "quote_volume": 15037.6407, "trades": 27, "taker_buy_volume": 81172.9, "taker_buy_quote": 14854.6407}, {"ts": 1775197560000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 3331.52, "quote_volume": 609.66816, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775197620000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 32.3, "quote_volume": 5.9109, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775197680000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 5733.88, "quote_volume": 1049.30004, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775197740000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775197800000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 27.32, "quote_volume": 4.99956, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775197860000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 88388.63, "quote_volume": 16175.11929, "trades": 44, "taker_buy_volume": 35272.21, "taker_buy_quote": 6454.81443}, {"ts": 1775197920000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775197980000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775198040000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775198100000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775198160000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775198220000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 58681.43, "quote_volume": 10797.38312, "trades": 111, "taker_buy_volume": 51688.0, "taker_buy_quote": 9510.592}, {"ts": 1775198280000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 5510.92, "quote_volume": 1008.49836, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775198340000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 16.4, "quote_volume": 3.0012, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775198400000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 7.67, "quote_volume": 1.40361, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775198460000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 125.27, "quote_volume": 22.92441, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775198520000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775198580000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 51987.66, "quote_volume": 9565.72944, "trades": 28, "taker_buy_volume": 51034.09, "taker_buy_quote": 9390.27256}, {"ts": 1775198640000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 45739.87, "quote_volume": 8410.7237, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775198700000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 10394.52, "quote_volume": 1902.19716, "trades": 6, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775198760000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 10245.69, "quote_volume": 1885.20696, "trades": 14, "taker_buy_volume": 10245.69, "taker_buy_quote": 1885.20696}, {"ts": 1775198820000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775198880000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 66.07, "quote_volume": 12.15688, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775198940000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775199000000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 43.24, "quote_volume": 7.9994, "trades": 1, "taker_buy_volume": 43.24, "taker_buy_quote": 7.9994}, {"ts": 1775199060000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775199120000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775199180000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775199240000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 78148.0, "quote_volume": 14382.82475, "trades": 110, "taker_buy_volume": 60582.06, "taker_buy_quote": 11150.69179}, {"ts": 1775199300000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 6526.86, "quote_volume": 1206.84764, "trades": 4, "taker_buy_volume": 5905.4, "taker_buy_quote": 1092.499}, {"ts": 1775199360000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775199420000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775199480000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775199540000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 11.75, "quote_volume": 2.162, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775199600000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 69813.0, "quote_volume": 12845.592, "trades": 119, "taker_buy_volume": 31823.26, "taker_buy_quote": 5855.47984}, {"ts": 1775199660000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 3337.02, "quote_volume": 614.01168, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775199720000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775199780000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 54.34, "quote_volume": 9.99856, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775199840000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775199900000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775199960000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775200020000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 136.04, "quote_volume": 25.03136, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775200080000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 543.91, "quote_volume": 100.20103, "trades": 3, "taker_buy_volume": 121.59, "taker_buy_quote": 22.49415}, {"ts": 1775200140000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775200200000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775200260000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 7278.62, "quote_volume": 1339.26608, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775200320000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 812.66, "quote_volume": 150.3421, "trades": 2, "taker_buy_volume": 812.66, "taker_buy_quote": 150.3421}, {"ts": 1775200380000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 5334.58, "quote_volume": 981.56272, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775200440000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775200500000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775200560000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 1084.37, "quote_volume": 199.52408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775200620000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 42502.67, "quote_volume": 7820.49128, "trades": 38, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775200680000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 106549.69, "quote_volume": 19604.76291, "trades": 109, "taker_buy_volume": 106169.64, "taker_buy_quote": 19535.21376}, {"ts": 1775200740000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 1125.32, "quote_volume": 207.05888, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775200800000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 79215.38, "quote_volume": 14575.62992, "trades": 109, "taker_buy_volume": 40323.49, "taker_buy_quote": 7419.52216}, {"ts": 1775200860000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 41674.4, "quote_volume": 7668.0896, "trades": 106, "taker_buy_volume": 31018.83, "taker_buy_quote": 5707.46472}, {"ts": 1775200920000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 94517.27, "quote_volume": 17399.23725, "trades": 99, "taker_buy_volume": 62991.51, "taker_buy_quote": 11598.49741}, {"ts": 1775200980000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 121.5, "quote_volume": 22.356, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775201040000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 527.07, "quote_volume": 96.98088, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775201100000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 310.48, "quote_volume": 57.12832, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775201160000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 418.04, "quote_volume": 76.91936, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775201220000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775201280000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 49.34, "quote_volume": 9.1279, "trades": 1, "taker_buy_volume": 49.34, "taker_buy_quote": 9.1279}, {"ts": 1775201340000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 1154.06, "quote_volume": 212.34704, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775201400000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 1835.52, "quote_volume": 337.73568, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775201460000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 966.11, "quote_volume": 178.73035, "trades": 1, "taker_buy_volume": 966.11, "taker_buy_quote": 178.73035}, {"ts": 1775201520000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775201580000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 81.07, "quote_volume": 14.99795, "trades": 1, "taker_buy_volume": 81.07, "taker_buy_quote": 14.99795}, {"ts": 1775201640000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775201700000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 194848.0, "quote_volume": 36046.88, "trades": 245, "taker_buy_volume": 43825.78, "taker_buy_quote": 8107.7693}, {"ts": 1775201760000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 2250.88, "quote_volume": 414.1888, "trades": 3, "taker_buy_volume": 26.88, "taker_buy_quote": 4.9728}, {"ts": 1775201820000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775201880000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775201940000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202000000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202060000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 597.37, "quote_volume": 109.91608, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202120000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202180000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 431.19, "quote_volume": 79.63272, "trades": 3, "taker_buy_volume": 293.76, "taker_buy_quote": 54.3456}, {"ts": 1775202240000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 6.53, "quote_volume": 1.20805, "trades": 1, "taker_buy_volume": 6.53, "taker_buy_quote": 1.20805}, {"ts": 1775202300000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 1376.28, "quote_volume": 254.6118, "trades": 1, "taker_buy_volume": 1376.28, "taker_buy_quote": 254.6118}, {"ts": 1775202360000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 8413.08, "quote_volume": 1548.00672, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202420000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 426.48, "quote_volume": 78.81407, "trades": 4, "taker_buy_volume": 341.75, "taker_buy_quote": 63.22375}, {"ts": 1775202480000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 70.7, "quote_volume": 13.0088, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202540000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 31504.49, "quote_volume": 5781.92077, "trades": 56, "taker_buy_volume": 3140.26, "taker_buy_quote": 577.80784}, {"ts": 1775202600000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 89403.01, "quote_volume": 16439.92935, "trades": 128, "taker_buy_volume": 19908.03, "taker_buy_quote": 3663.07752}, {"ts": 1775202660000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202720000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202780000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202840000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202900000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775202960000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775203020000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775203080000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 54.64, "quote_volume": 9.99912, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775203140000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775203200000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 74.33, "quote_volume": 13.60239, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775203260000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 1115.98, "quote_volume": 204.22434, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775203320000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775203380000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775203440000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 1249.57, "quote_volume": 229.92088, "trades": 2, "taker_buy_volume": 1249.57, "taker_buy_quote": 229.92088}, {"ts": 1775203500000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 272.74, "quote_volume": 49.91142, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775203560000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 108127.79, "quote_volume": 19787.38557, "trades": 89, "taker_buy_volume": 779.52, "taker_buy_quote": 142.65216}, {"ts": 1775203620000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 25257.18, "quote_volume": 4622.06394, "trades": 26, "taker_buy_volume": 25257.18, "taker_buy_quote": 4622.06394}, {"ts": 1775203680000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 36041.96, "quote_volume": 6595.45828, "trades": 18, "taker_buy_volume": 124.26, "taker_buy_quote": 22.73958}, {"ts": 1775203740000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 600.0, "quote_volume": 109.8, "trades": 1, "taker_buy_volume": 600.0, "taker_buy_quote": 109.8}, {"ts": 1775203800000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 549.45, "quote_volume": 99.9999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775203860000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775203920000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775203980000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1084.0, "quote_volume": 197.288, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775204040000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775204100000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 191.62, "quote_volume": 35.06646, "trades": 1, "taker_buy_volume": 191.62, "taker_buy_quote": 35.06646}, {"ts": 1775204160000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775204220000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775204280000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775204340000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775204400000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775204460000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775204520000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775204580000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 500.0, "quote_volume": 91.5, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 91.5}, {"ts": 1775204640000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775204700000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775204760000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 998.56, "quote_volume": 181.73792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775204820000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775204880000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775204940000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 5053.55, "quote_volume": 919.7461, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775205000000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775205060000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 79191.8, "quote_volume": 14492.0994, "trades": 30, "taker_buy_volume": 79191.8, "taker_buy_quote": 14492.0994}, {"ts": 1775205120000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 500.0, "quote_volume": 91.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775205180000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 92688.15, "quote_volume": 16961.93145, "trades": 25, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775205240000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775205300000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 58846.38, "quote_volume": 10768.88754, "trades": 32, "taker_buy_volume": 55091.68, "taker_buy_quote": 10081.77744}, {"ts": 1775205360000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775205420000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 161.15, "quote_volume": 29.49045, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775205480000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 227.19, "quote_volume": 41.66511, "trades": 2, "taker_buy_volume": 89.34, "taker_buy_quote": 16.43856}, {"ts": 1775205540000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 500.0, "quote_volume": 91.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775205600000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775205660000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 55.8, "quote_volume": 10.2114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775205720000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775205780000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775205840000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 6.74, "quote_volume": 1.23342, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775205900000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775205960000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 2001.06, "quote_volume": 366.19398, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775206020000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775206080000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775206140000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775206200000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 347047.37, "quote_volume": 63509.66871, "trades": 151, "taker_buy_volume": 72810.35, "taker_buy_quote": 13324.29405}, {"ts": 1775206260000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775206320000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 108583.75, "quote_volume": 19870.82625, "trades": 119, "taker_buy_volume": 101403.46, "taker_buy_quote": 18556.83318}, {"ts": 1775206380000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 61511.75, "quote_volume": 11256.65025, "trades": 104, "taker_buy_volume": 41764.61, "taker_buy_quote": 7642.92363}, {"ts": 1775206440000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775206500000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 52532.55, "quote_volume": 9613.45665, "trades": 95, "taker_buy_volume": 28308.04, "taker_buy_quote": 5180.37132}, {"ts": 1775206560000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775206620000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775206680000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 39696.0, "quote_volume": 7304.064, "trades": 15, "taker_buy_volume": 39696.0, "taker_buy_quote": 7304.064}, {"ts": 1775206740000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 39683.0, "quote_volume": 7301.672, "trades": 16, "taker_buy_volume": 39683.0, "taker_buy_quote": 7301.672}, {"ts": 1775206800000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 57.0, "quote_volume": 10.488, "trades": 1, "taker_buy_volume": 57.0, "taker_buy_quote": 10.488}, {"ts": 1775206860000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775206920000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 85641.9, "quote_volume": 15758.1096, "trades": 105, "taker_buy_volume": 79773.97, "taker_buy_quote": 14678.41048}, {"ts": 1775206980000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 84276.52, "quote_volume": 15506.87968, "trades": 47, "taker_buy_volume": 65862.58, "taker_buy_quote": 12118.71472}, {"ts": 1775207040000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 9143.27, "quote_volume": 1678.65319, "trades": 12, "taker_buy_volume": 5434.78, "taker_buy_quote": 999.99952}, {"ts": 1775207100000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775207160000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 546.44, "quote_volume": 99.99852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775207220000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775207280000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775207340000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775207400000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775207460000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 5434.78, "quote_volume": 999.99952, "trades": 3, "taker_buy_volume": 5434.78, "taker_buy_quote": 999.99952}, {"ts": 1775207520000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775207580000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775207640000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 660.0, "quote_volume": 120.89, "trades": 2, "taker_buy_volume": 110.0, "taker_buy_quote": 20.24}, {"ts": 1775207700000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 1160.89, "quote_volume": 212.46287, "trades": 2, "taker_buy_volume": 20.0, "taker_buy_quote": 3.68}, {"ts": 1775207760000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775207820000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 26.8, "quote_volume": 4.9312, "trades": 1, "taker_buy_volume": 26.8, "taker_buy_quote": 4.9312}, {"ts": 1775207880000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775207940000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775208000000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 239008.91, "quote_volume": 43777.40053, "trades": 121, "taker_buy_volume": 82555.18, "taker_buy_quote": 15146.36794}, {"ts": 1775208060000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 232.75, "quote_volume": 42.826, "trades": 1, "taker_buy_volume": 232.75, "taker_buy_quote": 42.826}, {"ts": 1775208120000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775208180000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775208240000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775208300000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 457.13, "quote_volume": 83.65479, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775208360000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775208420000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775208480000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775208540000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775208600000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 602.95, "quote_volume": 110.9428, "trades": 1, "taker_buy_volume": 602.95, "taker_buy_quote": 110.9428}, {"ts": 1775208660000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775208720000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 546.44, "quote_volume": 99.99852, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775208780000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775208840000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 125965.31, "quote_volume": 23177.61704, "trades": 33, "taker_buy_volume": 125965.31, "taker_buy_quote": 23177.61704}, {"ts": 1775208900000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775208960000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775209020000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775209080000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775209140000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775209200000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775209260000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775209320000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 15160.7, "quote_volume": 2774.4081, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775209380000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775209440000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775209500000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 293.0, "quote_volume": 53.619, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775209560000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775209620000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775209680000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775209740000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 122.0, "quote_volume": 22.326, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775209800000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775209860000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775209920000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 7.11, "quote_volume": 1.30824, "trades": 2, "taker_buy_volume": 7.11, "taker_buy_quote": 1.30824}, {"ts": 1775209980000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 38116.67, "quote_volume": 7013.46728, "trades": 20, "taker_buy_volume": 38116.67, "taker_buy_quote": 7013.46728}, {"ts": 1775210040000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775210100000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775210160000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775210220000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 33257.44, "quote_volume": 6119.36896, "trades": 21, "taker_buy_volume": 33257.44, "taker_buy_quote": 6119.36896}, {"ts": 1775210280000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 1133.54, "quote_volume": 208.57136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775210340000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775210400000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 6601.76, "quote_volume": 1214.72384, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775210460000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775210520000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 790.65, "quote_volume": 146.27025, "trades": 2, "taker_buy_volume": 790.65, "taker_buy_quote": 146.27025}, {"ts": 1775210580000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 705.48, "quote_volume": 130.5138, "trades": 2, "taker_buy_volume": 705.48, "taker_buy_quote": 130.5138}, {"ts": 1775210640000, "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 1475.79, "quote_volume": 272.52115, "trades": 4, "taker_buy_volume": 975.79, "taker_buy_quote": 180.52115}, {"ts": 1775210700000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 360.38, "quote_volume": 66.6703, "trades": 1, "taker_buy_volume": 360.38, "taker_buy_quote": 66.6703}, {"ts": 1775210760000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 582.42, "quote_volume": 107.7477, "trades": 2, "taker_buy_volume": 582.42, "taker_buy_quote": 107.7477}, {"ts": 1775210820000, "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 695.65, "quote_volume": 128.68855, "trades": 3, "taker_buy_volume": 688.95, "taker_buy_quote": 127.45575}, {"ts": 1775210880000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 896.87, "quote_volume": 165.92095, "trades": 3, "taker_buy_volume": 896.87, "taker_buy_quote": 165.92095}, {"ts": 1775210940000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 469.45, "quote_volume": 86.84825, "trades": 1, "taker_buy_volume": 469.45, "taker_buy_quote": 86.84825}, {"ts": 1775211000000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 841.95, "quote_volume": 155.76075, "trades": 2, "taker_buy_volume": 841.95, "taker_buy_quote": 155.76075}, {"ts": 1775211060000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 754.33, "quote_volume": 139.55105, "trades": 2, "taker_buy_volume": 754.33, "taker_buy_quote": 139.55105}, {"ts": 1775211120000, "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775211180000, "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 194381.1, "quote_volume": 35765.50089, "trades": 43, "taker_buy_volume": 126.27, "taker_buy_quote": 23.23368}, {"ts": 1775211240000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 147.08, "quote_volume": 27.06272, "trades": 1, "taker_buy_volume": 147.08, "taker_buy_quote": 27.06272}, {"ts": 1775211300000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775211360000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 380.43, "quote_volume": 69.99912, "trades": 1, "taker_buy_volume": 380.43, "taker_buy_quote": 69.99912}, {"ts": 1775211420000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775211480000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 53.67, "quote_volume": 9.82161, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775211540000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775211600000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 361.41, "quote_volume": 66.49944, "trades": 1, "taker_buy_volume": 361.41, "taker_buy_quote": 66.49944}, {"ts": 1775211660000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775211720000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 1346.44, "quote_volume": 246.39852, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775211780000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 163.04, "quote_volume": 29.99936, "trades": 1, "taker_buy_volume": 163.04, "taker_buy_quote": 29.99936}, {"ts": 1775211840000, "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775211900000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 136.05, "quote_volume": 24.89715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775211960000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775212020000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775212080000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 500.0, "quote_volume": 91.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775212140000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775212200000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 18895.49, "quote_volume": 3457.82416, "trades": 27, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775212260000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775212320000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 1000.0, "quote_volume": 183.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 183.0}, {"ts": 1775212380000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775212440000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 614.64, "quote_volume": 111.86448, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775212500000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775212560000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775212620000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775212680000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775212740000, "open": 0.182, "high": 0.183, "low": 0.181, "close": 0.183, "volume": 136727.31, "quote_volume": 24884.18687, "trades": 76, "taker_buy_volume": 37001.25, "taker_buy_quote": 6734.25482}, {"ts": 1775212800000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775212860000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 173.48, "quote_volume": 31.57336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775212920000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775212980000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775213040000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 125.57, "quote_volume": 22.97931, "trades": 1, "taker_buy_volume": 125.57, "taker_buy_quote": 22.97931}, {"ts": 1775213100000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 126800.37, "quote_volume": 23199.81311, "trades": 95, "taker_buy_volume": 45947.73, "taker_buy_quote": 8408.43459}, {"ts": 1775213160000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 27.99, "quote_volume": 5.12217, "trades": 1, "taker_buy_volume": 27.99, "taker_buy_quote": 5.12217}, {"ts": 1775213220000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 16569.42, "quote_volume": 3032.20386, "trades": 17, "taker_buy_volume": 16404.42, "taker_buy_quote": 3002.00886}, {"ts": 1775213280000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 110288.14, "quote_volume": 20182.72962, "trades": 40, "taker_buy_volume": 30822.4, "taker_buy_quote": 5640.4992}, {"ts": 1775213340000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 15913.49, "quote_volume": 2912.16867, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775213400000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 549.45, "quote_volume": 99.9999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775213460000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 500.0, "quote_volume": 91.5, "trades": 1, "taker_buy_volume": 500.0, "taker_buy_quote": 91.5}, {"ts": 1775213520000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775213580000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775213640000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 196.31, "quote_volume": 35.72842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775213700000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 18.56, "quote_volume": 3.37792, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775213760000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775213820000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 25.0, "quote_volume": 4.55, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775213880000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775213940000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 6741.05, "quote_volume": 1226.90754, "trades": 3, "taker_buy_volume": 36.44, "taker_buy_quote": 6.66852}, {"ts": 1775214000000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775214060000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 33.58, "quote_volume": 6.11156, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775214120000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 3651.69, "quote_volume": 664.60758, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775214180000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 5175.66, "quote_volume": 942.80656, "trades": 4, "taker_buy_volume": 836.44, "taker_buy_quote": 153.06852}, {"ts": 1775214240000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775214300000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 8237.91, "quote_volume": 1499.29962, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775214360000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 81.86, "quote_volume": 14.94398, "trades": 3, "taker_buy_volume": 45.46, "taker_buy_quote": 8.31918}, {"ts": 1775214420000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775214480000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1146.28, "quote_volume": 208.62296, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775214540000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 10.98, "quote_volume": 1.99836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775214600000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 26.85, "quote_volume": 4.8867, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775214660000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 549.45, "quote_volume": 99.9999, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775214720000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 73.6, "quote_volume": 13.3952, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775214780000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775214840000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775214900000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 266.08, "quote_volume": 48.55993, "trades": 4, "taker_buy_volume": 133.37, "taker_buy_quote": 24.40671}, {"ts": 1775214960000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215020000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215080000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215140000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 22217.36, "quote_volume": 4043.55952, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215200000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 27.47, "quote_volume": 4.99954, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215260000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215320000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215380000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215440000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215500000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215560000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215620000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 1134.32, "quote_volume": 207.58056, "trades": 3, "taker_buy_volume": 1134.32, "taker_buy_quote": 207.58056}, {"ts": 1775215680000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 345.86, "quote_volume": 62.94652, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215740000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215800000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775215860000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 210616.04, "quote_volume": 38332.11928, "trades": 187, "taker_buy_volume": 50371.62, "taker_buy_quote": 9167.63484}, {"ts": 1775215920000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 11658.48, "quote_volume": 2121.84336, "trades": 34, "taker_buy_volume": 4815.53, "taker_buy_quote": 876.42646}, {"ts": 1775215980000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 54.49, "quote_volume": 9.91718, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775216040000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775216100000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 35480.42, "quote_volume": 6457.43644, "trades": 15, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775216160000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 17141.36, "quote_volume": 3119.72752, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775216220000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775216280000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775216340000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775216400000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 65.93, "quote_volume": 11.99926, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775216460000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775216520000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775216580000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775216640000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 554.96, "quote_volume": 101.00272, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775216700000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 273.22, "quote_volume": 49.99926, "trades": 1, "taker_buy_volume": 273.22, "taker_buy_quote": 49.99926}, {"ts": 1775216760000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775216820000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775216880000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775216940000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 47.07, "quote_volume": 8.56674, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775217000000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 47.44, "quote_volume": 8.63408, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775217060000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 121.53, "quote_volume": 22.23999, "trades": 1, "taker_buy_volume": 121.53, "taker_buy_quote": 22.23999}, {"ts": 1775217120000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1374.9, "quote_volume": 250.2318, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775217180000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775217240000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 26.13, "quote_volume": 4.75566, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775217300000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775217360000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 8.53, "quote_volume": 1.56099, "trades": 1, "taker_buy_volume": 8.53, "taker_buy_quote": 1.56099}, {"ts": 1775217420000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775217480000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775217540000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 18.86, "quote_volume": 3.43252, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775217600000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 59.38, "quote_volume": 10.86654, "trades": 1, "taker_buy_volume": 59.38, "taker_buy_quote": 10.86654}, {"ts": 1775217660000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 321.8, "quote_volume": 58.8894, "trades": 4, "taker_buy_volume": 321.8, "taker_buy_quote": 58.8894}, {"ts": 1775217720000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775217780000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 16846.0, "quote_volume": 3065.972, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775217840000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775217900000, "open": 0.182, "high": 0.183, "low": 0.181, "close": 0.183, "volume": 140246.26, "quote_volume": 25521.84164, "trades": 70, "taker_buy_volume": 98656.32, "taker_buy_quote": 17956.48394}, {"ts": 1775217960000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775218020000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 36.36, "quote_volume": 6.61752, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775218080000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 32.96, "quote_volume": 5.99872, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775218140000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775218200000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 34508.5, "quote_volume": 6280.27453, "trades": 46, "taker_buy_volume": 28237.95, "taker_buy_quote": 5139.3069}, {"ts": 1775218260000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 97.52, "quote_volume": 17.84616, "trades": 1, "taker_buy_volume": 97.52, "taker_buy_quote": 17.84616}, {"ts": 1775218320000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 276.24, "quote_volume": 50.27568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775218380000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775218440000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775218500000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775218560000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 49018.19, "quote_volume": 8921.31058, "trades": 17, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775218620000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775218680000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 218677.09, "quote_volume": 39799.23038, "trades": 66, "taker_buy_volume": 182095.76, "taker_buy_quote": 33141.42832}, {"ts": 1775218740000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 47806.62, "quote_volume": 8700.80484, "trades": 41, "taker_buy_volume": 7612.95, "taker_buy_quote": 1385.5569}, {"ts": 1775218800000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775218860000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1552.65, "quote_volume": 282.5823, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775218920000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 98.0, "quote_volume": 17.836, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775218980000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775219040000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775219100000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 6.0, "quote_volume": 1.092, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775219160000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775219220000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775219280000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 89338.66, "quote_volume": 16334.47394, "trades": 62, "taker_buy_volume": 22957.29, "taker_buy_quote": 4201.18407}, {"ts": 1775219340000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775219400000, "open": 0.183, "high": 0.185, "low": 0.182, "close": 0.182, "volume": 908614.77, "quote_volume": 166737.84227, "trades": 453, "taker_buy_volume": 475576.57, "taker_buy_quote": 87335.21439}, {"ts": 1775219460000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 390073.98, "quote_volume": 70993.46436, "trades": 183, "taker_buy_volume": 54231.41, "taker_buy_quote": 9870.11662}, {"ts": 1775219520000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 71560.06, "quote_volume": 13020.7296, "trades": 38, "taker_buy_volume": 24505.66, "taker_buy_quote": 4460.03012}, {"ts": 1775219580000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 114484.75, "quote_volume": 20836.2245, "trades": 41, "taker_buy_volume": 71886.14, "taker_buy_quote": 13083.27748}, {"ts": 1775219640000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775219700000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1648.35, "quote_volume": 299.9997, "trades": 1, "taker_buy_volume": 1648.35, "taker_buy_quote": 299.9997}, {"ts": 1775219760000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 54.95, "quote_volume": 10.0009, "trades": 1, "taker_buy_volume": 54.95, "taker_buy_quote": 10.0009}, {"ts": 1775219820000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 13847.06, "quote_volume": 2520.16492, "trades": 17, "taker_buy_volume": 13847.06, "taker_buy_quote": 2520.16492}, {"ts": 1775219880000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 109.84, "quote_volume": 20.04583, "trades": 3, "taker_buy_volume": 54.95, "taker_buy_quote": 10.05585}, {"ts": 1775219940000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 109.84, "quote_volume": 20.04583, "trades": 2, "taker_buy_volume": 54.95, "taker_buy_quote": 10.05585}, {"ts": 1775220000000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 137.17, "quote_volume": 25.01989, "trades": 6, "taker_buy_volume": 54.95, "taker_buy_quote": 10.05585}, {"ts": 1775220060000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 54.89, "quote_volume": 9.98998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775220120000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 92.35, "quote_volume": 16.90005, "trades": 4, "taker_buy_volume": 92.35, "taker_buy_quote": 16.90005}, {"ts": 1775220180000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775220240000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775220300000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775220360000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 15699.94, "quote_volume": 2857.38908, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775220420000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 9409.84, "quote_volume": 1712.59088, "trades": 18, "taker_buy_volume": 3878.19, "taker_buy_quote": 705.83058}, {"ts": 1775220480000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775220540000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 2430.85, "quote_volume": 439.98385, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775220600000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 3054.66, "quote_volume": 552.89346, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775220660000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 85561.18, "quote_volume": 15572.13476, "trades": 17, "taker_buy_volume": 85561.18, "taker_buy_quote": 15572.13476}, {"ts": 1775220720000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 59.34, "quote_volume": 10.74054, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775220780000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 49817.88, "quote_volume": 9066.85416, "trades": 41, "taker_buy_volume": 37674.31, "taker_buy_quote": 6856.72442}, {"ts": 1775220840000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 45799.94, "quote_volume": 8335.58908, "trades": 22, "taker_buy_volume": 45799.94, "taker_buy_quote": 8335.58908}, {"ts": 1775220900000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 69290.29, "quote_volume": 12610.83278, "trades": 38, "taker_buy_volume": 46770.2, "taker_buy_quote": 8512.1764}, {"ts": 1775220960000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 593.25, "quote_volume": 107.9715, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775221020000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775221080000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 408.16, "quote_volume": 74.28512, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775221140000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775221200000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 94.96, "quote_volume": 17.28272, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775221260000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 37.06, "quote_volume": 6.74492, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775221320000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775221380000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775221440000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775221500000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 584.76, "quote_volume": 106.42632, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775221560000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 31.31, "quote_volume": 5.69842, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775221620000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 104089.53, "quote_volume": 18944.06195, "trades": 58, "taker_buy_volume": 1188.24, "taker_buy_quote": 216.25968}, {"ts": 1775221680000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 354.79, "quote_volume": 64.27178, "trades": 4, "taker_buy_volume": 54.79, "taker_buy_quote": 9.97178}, {"ts": 1775221740000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775221800000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 170.03, "quote_volume": 30.77543, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775221860000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 112.12, "quote_volume": 20.29372, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775221920000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 303.34, "quote_volume": 54.90454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775221980000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 24.22, "quote_volume": 4.38382, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775222040000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775222100000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775222160000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775222220000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1016.5, "quote_volume": 183.9865, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775222280000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1945.62, "quote_volume": 352.15722, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775222340000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 831.97, "quote_volume": 150.58657, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775222400000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1796.87, "quote_volume": 325.23347, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775222460000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 779.29, "quote_volume": 141.05149, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775222520000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 1834.66, "quote_volume": 333.21927, "trades": 5, "taker_buy_volume": 1145.81, "taker_buy_quote": 208.53742}, {"ts": 1775222580000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 111855.22, "quote_volume": 20357.65004, "trades": 49, "taker_buy_volume": 88926.74, "taker_buy_quote": 16184.66668}, {"ts": 1775222640000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 137127.01, "quote_volume": 24957.00438, "trades": 84, "taker_buy_volume": 132199.61, "taker_buy_quote": 24060.32902}, {"ts": 1775222700000, "open": 0.182, "high": 0.183, "low": 0.181, "close": 0.183, "volume": 63612.34, "quote_volume": 11576.97609, "trades": 35, "taker_buy_volume": 36460.81, "taker_buy_quote": 6635.89901}, {"ts": 1775222760000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 183.08, "quote_volume": 33.32056, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775222820000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 109.95, "quote_volume": 20.12085, "trades": 1, "taker_buy_volume": 109.95, "taker_buy_quote": 20.12085}, {"ts": 1775222880000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 12899.67, "quote_volume": 2347.73994, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775222940000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 3983.01, "quote_volume": 728.85044, "trades": 2, "taker_buy_volume": 3942.62, "taker_buy_quote": 721.49946}, {"ts": 1775223000000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 133.66, "quote_volume": 24.32612, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775223060000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775223120000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 122.0, "quote_volume": 22.326, "trades": 1, "taker_buy_volume": 122.0, "taker_buy_quote": 22.326}, {"ts": 1775223180000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775223240000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 44.61, "quote_volume": 8.11902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775223300000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775223360000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 546.44, "quote_volume": 99.99852, "trades": 2, "taker_buy_volume": 546.44, "taker_buy_quote": 99.99852}, {"ts": 1775223420000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 196.24, "quote_volume": 35.71568, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775223480000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 409.65, "quote_volume": 74.5563, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775223540000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775223600000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1110.95, "quote_volume": 202.1929, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775223660000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775223720000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775223780000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775223840000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775223900000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775223960000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775224020000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 79340.54, "quote_volume": 14439.97828, "trades": 36, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775224080000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775224140000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 16980.71, "quote_volume": 3073.50851, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775224200000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775224260000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 11060.76, "quote_volume": 2001.99756, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775224320000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 100.0, "quote_volume": 18.2, "trades": 1, "taker_buy_volume": 100.0, "taker_buy_quote": 18.2}, {"ts": 1775224380000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775224440000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 85553.56, "quote_volume": 15570.74792, "trades": 26, "taker_buy_volume": 85553.56, "taker_buy_quote": 15570.74792}, {"ts": 1775224500000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 52679.58, "quote_volume": 9587.68356, "trades": 42, "taker_buy_volume": 28823.25, "taker_buy_quote": 5245.8315}, {"ts": 1775224560000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775224620000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775224680000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775224740000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775224800000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 321279.01, "quote_volume": 58172.55186, "trades": 206, "taker_buy_volume": 56118.68, "taker_buy_quote": 10178.53213}, {"ts": 1775224860000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 12514.31, "quote_volume": 2252.5758, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775224920000, "open": 0.181, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 180505.91, "quote_volume": 32491.03977, "trades": 200, "taker_buy_volume": 20482.31, "taker_buy_quote": 3688.10867}, {"ts": 1775224980000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 110086.01, "quote_volume": 19815.92333, "trades": 64, "taker_buy_volume": 83989.04, "taker_buy_quote": 15118.46873}, {"ts": 1775225040000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 5625.23, "quote_volume": 1012.61107, "trades": 8, "taker_buy_volume": 69.67, "taker_buy_quote": 12.61027}, {"ts": 1775225100000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 29.32, "quote_volume": 5.2776, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775225160000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 8.3, "quote_volume": 1.5023, "trades": 1, "taker_buy_volume": 8.3, "taker_buy_quote": 1.5023}, {"ts": 1775225220000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1153.6, "quote_volume": 208.8016, "trades": 1, "taker_buy_volume": 1153.6, "taker_buy_quote": 208.8016}, {"ts": 1775225280000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 4615.58, "quote_volume": 835.41998, "trades": 2, "taker_buy_volume": 4615.58, "taker_buy_quote": 835.41998}, {"ts": 1775225340000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 3312.32, "quote_volume": 599.52992, "trades": 2, "taker_buy_volume": 3312.32, "taker_buy_quote": 599.52992}, {"ts": 1775225400000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 3195.47, "quote_volume": 578.38007, "trades": 2, "taker_buy_volume": 3195.47, "taker_buy_quote": 578.38007}, {"ts": 1775225460000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 5421.33, "quote_volume": 981.26073, "trades": 9, "taker_buy_volume": 5421.33, "taker_buy_quote": 981.26073}, {"ts": 1775225520000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 2586.31, "quote_volume": 468.0853, "trades": 7, "taker_buy_volume": 2549.5, "taker_buy_quote": 461.4595}, {"ts": 1775225580000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 138673.96, "quote_volume": 25103.16305, "trades": 66, "taker_buy_volume": 138673.96, "taker_buy_quote": 25103.16305}, {"ts": 1775225640000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775225700000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 2288.26, "quote_volume": 414.17506, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775225760000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 2807.32, "quote_volume": 508.20733, "trades": 3, "taker_buy_volume": 82.41, "taker_buy_quote": 14.99862}, {"ts": 1775225820000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775225880000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 46712.66, "quote_volume": 8454.99146, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775225940000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 47289.16, "quote_volume": 8559.33796, "trades": 31, "taker_buy_volume": 22674.56, "taker_buy_quote": 4104.09536}, {"ts": 1775226000000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 243.06, "quote_volume": 44.23692, "trades": 1, "taker_buy_volume": 243.06, "taker_buy_quote": 44.23692}, {"ts": 1775226060000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 247.25, "quote_volume": 44.9995, "trades": 1, "taker_buy_volume": 247.25, "taker_buy_quote": 44.9995}, {"ts": 1775226120000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 4282.62, "quote_volume": 775.15422, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775226180000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1928.46, "quote_volume": 349.05126, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775226240000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 290.81, "quote_volume": 52.63661, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775226300000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775226360000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775226420000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 9.0, "quote_volume": 1.638, "trades": 1, "taker_buy_volume": 9.0, "taker_buy_quote": 1.638}, {"ts": 1775226480000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 9.21, "quote_volume": 1.66701, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775226540000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 33028.0, "quote_volume": 6008.811, "trades": 9, "taker_buy_volume": 30743.0, "taker_buy_quote": 5595.226}, {"ts": 1775226600000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775226660000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 603.65, "quote_volume": 109.26065, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775226720000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775226780000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775226840000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 65.92, "quote_volume": 11.99744, "trades": 1, "taker_buy_volume": 65.92, "taker_buy_quote": 11.99744}, {"ts": 1775226900000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775226960000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 84797.52, "quote_volume": 15348.35112, "trades": 44, "taker_buy_volume": 16064.49, "taker_buy_quote": 2907.67269}, {"ts": 1775227020000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1880.67, "quote_volume": 340.40127, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775227080000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 12821.23, "quote_volume": 2320.64263, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775227140000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775227200000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775227260000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 113.77, "quote_volume": 20.59237, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775227320000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775227380000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775227440000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775227500000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775227560000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775227620000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 143679.71, "quote_volume": 26006.02751, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775227680000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 51322.39, "quote_volume": 9289.35259, "trades": 34, "taker_buy_volume": 51322.39, "taker_buy_quote": 9289.35259}, {"ts": 1775227740000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775227800000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775227860000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775227920000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775227980000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775228040000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 176.91, "quote_volume": 32.0262, "trades": 3, "taker_buy_volume": 5.49, "taker_buy_quote": 0.99918}, {"ts": 1775228100000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775228160000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775228220000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1060.43, "quote_volume": 192.99826, "trades": 1, "taker_buy_volume": 1060.43, "taker_buy_quote": 192.99826}, {"ts": 1775228280000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 129.99, "quote_volume": 23.65818, "trades": 1, "taker_buy_volume": 129.99, "taker_buy_quote": 23.65818}, {"ts": 1775228340000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 33.14, "quote_volume": 5.99834, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775228400000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1224.28, "quote_volume": 221.59468, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775228460000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775228520000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775228580000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1478.78, "quote_volume": 269.13796, "trades": 2, "taker_buy_volume": 1478.78, "taker_buy_quote": 269.13796}, {"ts": 1775228640000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775228700000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775228760000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 7.46, "quote_volume": 1.35772, "trades": 1, "taker_buy_volume": 7.46, "taker_buy_quote": 1.35772}, {"ts": 1775228820000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775228880000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 116.53, "quote_volume": 21.14489, "trades": 3, "taker_buy_volume": 52.96, "taker_buy_quote": 9.63872}, {"ts": 1775228940000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775229000000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775229060000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775229120000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 108.82, "quote_volume": 19.80524, "trades": 1, "taker_buy_volume": 108.82, "taker_buy_quote": 19.80524}, {"ts": 1775229180000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775229240000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775229300000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775229360000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775229420000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 8000.5, "quote_volume": 1456.085, "trades": 4, "taker_buy_volume": 7994.5, "taker_buy_quote": 1454.999}, {"ts": 1775229480000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775229540000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 28.12, "quote_volume": 5.08972, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775229600000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 8.56, "quote_volume": 1.55792, "trades": 1, "taker_buy_volume": 8.56, "taker_buy_quote": 1.55792}, {"ts": 1775229660000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775229720000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775229780000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 452.3, "quote_volume": 81.8663, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775229840000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 2639.63, "quote_volume": 478.02028, "trades": 2, "taker_buy_volume": 247.25, "taker_buy_quote": 44.9995}, {"ts": 1775229900000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775229960000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230020000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230080000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230140000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230200000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 65.93, "quote_volume": 11.99926, "trades": 1, "taker_buy_volume": 65.93, "taker_buy_quote": 11.99926}, {"ts": 1775230260000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230320000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230380000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230440000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230500000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230560000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 55251.5, "quote_volume": 10000.5215, "trades": 23, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230620000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230680000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 183.77, "quote_volume": 33.26237, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230740000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230800000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 403.03, "quote_volume": 72.94843, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230860000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230920000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775230980000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 323.59, "quote_volume": 58.73095, "trades": 3, "taker_buy_volume": 161.16, "taker_buy_quote": 29.33112}, {"ts": 1775231040000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 20559.6, "quote_volume": 3721.2876, "trades": 21, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775231100000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 138788.25, "quote_volume": 25120.67325, "trades": 77, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775231160000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 68967.72, "quote_volume": 12447.03289, "trades": 45, "taker_buy_volume": 800.0, "taker_buy_quote": 144.8}, {"ts": 1775231220000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 45821.05, "quote_volume": 8293.61005, "trades": 42, "taker_buy_volume": 29104.85, "taker_buy_quote": 5267.97785}, {"ts": 1775231280000, "open": 0.181, "high": 0.182, "low": 0.18, "close": 0.182, "volume": 96203.19, "quote_volume": 17399.15099, "trades": 38, "taker_buy_volume": 48534.48, "taker_buy_quote": 8784.79288}, {"ts": 1775231340000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775231400000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 550.96, "quote_volume": 99.72376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775231460000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775231520000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 45754.22, "quote_volume": 8281.51382, "trades": 43, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775231580000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 98076.81, "quote_volume": 17734.52734, "trades": 72, "taker_buy_volume": 21441.09, "taker_buy_quote": 3880.83729}, {"ts": 1775231640000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 5967.1, "quote_volume": 1080.0451, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775231700000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 4134.3, "quote_volume": 748.3083, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775231760000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775231820000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775231880000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 5209.66, "quote_volume": 942.94846, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775231940000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 92557.49, "quote_volume": 16742.95812, "trades": 56, "taker_buy_volume": 19109.57, "taker_buy_quote": 3458.83217}, {"ts": 1775232000000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 56128.85, "quote_volume": 10159.32185, "trades": 16, "taker_buy_volume": 231.47, "taker_buy_quote": 41.89607}, {"ts": 1775232060000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 65916.48, "quote_volume": 11930.88288, "trades": 23, "taker_buy_volume": 65873.99, "taker_buy_quote": 11923.19219}, {"ts": 1775232120000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 83.35, "quote_volume": 15.1697, "trades": 1, "taker_buy_volume": 83.35, "taker_buy_quote": 15.1697}, {"ts": 1775232180000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775232240000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775232300000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 233.4, "quote_volume": 42.2454, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775232360000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1000.0, "quote_volume": 181.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775232420000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 24653.0, "quote_volume": 4486.846, "trades": 4, "taker_buy_volume": 24653.0, "taker_buy_quote": 4486.846}, {"ts": 1775232480000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 324.0, "quote_volume": 58.968, "trades": 1, "taker_buy_volume": 324.0, "taker_buy_quote": 58.968}, {"ts": 1775232540000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 550.96, "quote_volume": 99.72376, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775232600000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775232660000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775232720000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 12.44, "quote_volume": 2.25164, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775232780000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775232840000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775232900000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775232960000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775233020000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775233080000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 7.53, "quote_volume": 1.37046, "trades": 1, "taker_buy_volume": 7.53, "taker_buy_quote": 1.37046}, {"ts": 1775233140000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1098.91, "quote_volume": 200.00162, "trades": 1, "taker_buy_volume": 1098.91, "taker_buy_quote": 200.00162}, {"ts": 1775233200000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775233260000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 5609.66, "quote_volume": 1015.44848, "trades": 2, "taker_buy_volume": 100.02, "taker_buy_quote": 18.20364}, {"ts": 1775233320000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 7121.65, "quote_volume": 1289.01865, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775233380000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775233440000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 56125.95, "quote_volume": 10158.38046, "trades": 32, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775233500000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 44976.08, "quote_volume": 8140.51848, "trades": 26, "taker_buy_volume": 44824.08, "taker_buy_quote": 8113.15848}, {"ts": 1775233560000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 15.66, "quote_volume": 2.85012, "trades": 1, "taker_buy_volume": 15.66, "taker_buy_quote": 2.85012}, {"ts": 1775233620000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775233680000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775233740000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775233800000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 27.51, "quote_volume": 4.97931, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775233860000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775233920000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 38.57, "quote_volume": 6.98117, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775233980000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 599.55, "quote_volume": 108.51855, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234040000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 38.57, "quote_volume": 7.01974, "trades": 1, "taker_buy_volume": 38.57, "taker_buy_quote": 7.01974}, {"ts": 1775234100000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234160000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234220000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234280000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234340000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234400000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 32.95, "quote_volume": 5.9969, "trades": 1, "taker_buy_volume": 32.95, "taker_buy_quote": 5.9969}, {"ts": 1775234460000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234520000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234580000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234640000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234700000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234760000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234820000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234880000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775234940000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235000000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235060000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235120000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235180000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235240000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 220995.17, "quote_volume": 40221.12094, "trades": 167, "taker_buy_volume": 167558.14, "taker_buy_quote": 30495.58148}, {"ts": 1775235300000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 17239.21, "quote_volume": 3137.53622, "trades": 59, "taker_buy_volume": 17239.21, "taker_buy_quote": 3137.53622}, {"ts": 1775235360000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235420000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235480000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235540000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235600000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235660000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235720000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 7473.82, "quote_volume": 1360.23524, "trades": 9, "taker_buy_volume": 7473.82, "taker_buy_quote": 1360.23524}, {"ts": 1775235780000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235840000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235900000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775235960000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 41.32, "quote_volume": 7.52024, "trades": 1, "taker_buy_volume": 41.32, "taker_buy_quote": 7.52024}, {"ts": 1775236020000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 41.32, "quote_volume": 7.52024, "trades": 1, "taker_buy_volume": 41.32, "taker_buy_quote": 7.52024}, {"ts": 1775236080000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 41.32, "quote_volume": 7.52024, "trades": 1, "taker_buy_volume": 41.32, "taker_buy_quote": 7.52024}, {"ts": 1775236140000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 230.16, "quote_volume": 41.70028, "trades": 2, "taker_buy_volume": 41.32, "taker_buy_quote": 7.52024}, {"ts": 1775236200000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 41.32, "quote_volume": 7.52024, "trades": 1, "taker_buy_volume": 41.32, "taker_buy_quote": 7.52024}, {"ts": 1775236260000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 537.82, "quote_volume": 97.38674, "trades": 4, "taker_buy_volume": 41.32, "taker_buy_quote": 7.52024}, {"ts": 1775236320000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 222.25, "quote_volume": 40.26857, "trades": 2, "taker_buy_volume": 41.32, "taker_buy_quote": 7.52024}, {"ts": 1775236380000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 97.28, "quote_volume": 17.649, "trades": 2, "taker_buy_volume": 41.32, "taker_buy_quote": 7.52024}, {"ts": 1775236440000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 139645.99, "quote_volume": 25275.96242, "trades": 71, "taker_buy_volume": 11647.5, "taker_buy_quote": 2108.23573}, {"ts": 1775236500000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 252269.61, "quote_volume": 45660.79941, "trades": 124, "taker_buy_volume": 109404.48, "taker_buy_quote": 19802.21088}, {"ts": 1775236560000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 141.51, "quote_volume": 25.4718, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775236620000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775236680000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775236740000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 210872.99, "quote_volume": 38168.13245, "trades": 57, "taker_buy_volume": 210872.99, "taker_buy_quote": 38168.13245}, {"ts": 1775236800000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 76.45, "quote_volume": 13.83745, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775236860000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775236920000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775236980000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1361.08, "quote_volume": 247.71656, "trades": 1, "taker_buy_volume": 1361.08, "taker_buy_quote": 247.71656}, {"ts": 1775237040000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 61.67, "quote_volume": 11.22394, "trades": 2, "taker_buy_volume": 61.67, "taker_buy_quote": 11.22394}, {"ts": 1775237100000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 54.95, "quote_volume": 9.94595, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775237160000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775237220000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 120.73, "quote_volume": 21.85213, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775237280000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775237340000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 50.0, "quote_volume": 9.05, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775237400000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 85.21, "quote_volume": 15.42301, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775237460000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775237520000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775237580000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775237640000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775237700000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775237760000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775237820000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775237880000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 231586.2, "quote_volume": 41917.1022, "trades": 74, "taker_buy_volume": 78553.89, "taker_buy_quote": 14218.25409}, {"ts": 1775237940000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 68.85, "quote_volume": 12.46185, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238000000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 16.69, "quote_volume": 3.02089, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238060000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 35.91, "quote_volume": 6.53562, "trades": 1, "taker_buy_volume": 35.91, "taker_buy_quote": 6.53562}, {"ts": 1775238120000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238180000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238240000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238300000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 25.93, "quote_volume": 4.69333, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238360000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238420000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 131.95, "quote_volume": 24.0149, "trades": 1, "taker_buy_volume": 131.95, "taker_buy_quote": 24.0149}, {"ts": 1775238480000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238540000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238600000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238660000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238720000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238780000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238840000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775238900000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 2098.0, "quote_volume": 381.836, "trades": 1, "taker_buy_volume": 2098.0, "taker_buy_quote": 381.836}, {"ts": 1775238960000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775239020000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775239080000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775239140000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 38.67, "quote_volume": 6.99927, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775239200000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 98.38, "quote_volume": 17.83975, "trades": 2, "taker_buy_volume": 32.97, "taker_buy_quote": 6.00054}, {"ts": 1775239260000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 745.88, "quote_volume": 135.00428, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775239320000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 54.94, "quote_volume": 9.99908, "trades": 1, "taker_buy_volume": 54.94, "taker_buy_quote": 9.99908}, {"ts": 1775239380000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775239440000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 66.15, "quote_volume": 12.0393, "trades": 1, "taker_buy_volume": 66.15, "taker_buy_quote": 12.0393}, {"ts": 1775239500000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 169.07, "quote_volume": 30.60167, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775239560000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775239620000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775239680000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775239740000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 181.91, "quote_volume": 33.10762, "trades": 2, "taker_buy_volume": 181.91, "taker_buy_quote": 33.10762}, {"ts": 1775239800000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 10.84, "quote_volume": 1.96204, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775239860000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775239920000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 6.91, "quote_volume": 1.25762, "trades": 1, "taker_buy_volume": 6.91, "taker_buy_quote": 1.25762}, {"ts": 1775239980000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 2175.86, "quote_volume": 396.00652, "trades": 2, "taker_buy_volume": 2175.86, "taker_buy_quote": 396.00652}, {"ts": 1775240040000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 474070.4, "quote_volume": 86279.18044, "trades": 318, "taker_buy_volume": 409477.38, "taker_buy_quote": 74524.88316}, {"ts": 1775240100000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240160000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240220000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240280000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240340000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 156692.05, "quote_volume": 28674.14515, "trades": 147, "taker_buy_volume": 156192.05, "taker_buy_quote": 28583.14515}, {"ts": 1775240400000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240460000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 1092.8, "quote_volume": 199.9824, "trades": 3, "taker_buy_volume": 1092.8, "taker_buy_quote": 199.9824}, {"ts": 1775240520000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240580000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240640000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240700000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240760000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240820000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 56.43, "quote_volume": 10.27026, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240880000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775240940000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 248211.1, "quote_volume": 45174.4202, "trades": 75, "taker_buy_volume": 37572.15, "taker_buy_quote": 6838.1313}, {"ts": 1775241000000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 198083.07, "quote_volume": 36051.1242, "trades": 111, "taker_buy_volume": 93283.22, "taker_buy_quote": 16977.5515}, {"ts": 1775241060000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 14.13, "quote_volume": 2.58579, "trades": 1, "taker_buy_volume": 14.13, "taker_buy_quote": 2.58579}, {"ts": 1775241120000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775241180000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775241240000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775241300000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 3908.02, "quote_volume": 715.16766, "trades": 1, "taker_buy_volume": 3908.02, "taker_buy_quote": 715.16766}, {"ts": 1775241360000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 10.94, "quote_volume": 2.00202, "trades": 2, "taker_buy_volume": 10.94, "taker_buy_quote": 2.00202}, {"ts": 1775241420000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 30.3, "quote_volume": 5.5201, "trades": 2, "taker_buy_volume": 5.5, "taker_buy_quote": 1.0065}, {"ts": 1775241480000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775241540000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 42.39, "quote_volume": 7.71498, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775241600000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 38.25, "quote_volume": 6.99975, "trades": 3, "taker_buy_volume": 38.25, "taker_buy_quote": 6.99975}, {"ts": 1775241660000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775241720000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775241780000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775241840000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 3904.11, "quote_volume": 710.54802, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775241900000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 302.48, "quote_volume": 55.05136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775241960000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242020000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242080000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 54.0, "quote_volume": 9.828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242140000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242200000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242260000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 87.8, "quote_volume": 15.9796, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242320000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242380000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 255.73, "quote_volume": 46.54286, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242440000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 5614.37, "quote_volume": 1021.81534, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242500000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242560000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242620000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242680000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 28.92, "quote_volume": 5.26344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242740000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242800000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242860000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 54.0, "quote_volume": 9.828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242920000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 54.0, "quote_volume": 9.828, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775242980000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 43124.27, "quote_volume": 7848.61714, "trades": 29, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243040000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 109.94, "quote_volume": 19.95408, "trades": 2, "taker_buy_volume": 54.94, "taker_buy_quote": 9.99908}, {"ts": 1775243100000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 38893.61, "quote_volume": 7039.74341, "trades": 59, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243160000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 93.0, "quote_volume": 16.926, "trades": 1, "taker_buy_volume": 93.0, "taker_buy_quote": 16.926}, {"ts": 1775243220000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243280000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 2762.43, "quote_volume": 499.99983, "trades": 4, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243340000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243400000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243460000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 56.0, "quote_volume": 10.136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243520000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 79190.17, "quote_volume": 14333.42077, "trades": 57, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243580000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 432088.87, "quote_volume": 78203.85633, "trades": 347, "taker_buy_volume": 232591.8, "taker_buy_quote": 42099.1158}, {"ts": 1775243640000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 645.98, "quote_volume": 117.49765, "trades": 3, "taker_buy_volume": 575.27, "taker_buy_quote": 104.69914}, {"ts": 1775243700000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243760000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243820000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775243880000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 3115.32, "quote_volume": 566.46424, "trades": 2, "taker_buy_volume": 2591.32, "taker_buy_quote": 471.62024}, {"ts": 1775243940000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775244000000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 76.93, "quote_volume": 14.00126, "trades": 1, "taker_buy_volume": 76.93, "taker_buy_quote": 14.00126}, {"ts": 1775244060000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775244120000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775244180000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 34.88, "quote_volume": 6.34816, "trades": 1, "taker_buy_volume": 34.88, "taker_buy_quote": 6.34816}, {"ts": 1775244240000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 5.5, "quote_volume": 1.001, "trades": 1, "taker_buy_volume": 5.5, "taker_buy_quote": 1.001}, {"ts": 1775244300000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1000.0, "quote_volume": 181.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775244360000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775244420000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775244480000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775244540000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 9.82, "quote_volume": 1.77742, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775244600000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 75515.28, "quote_volume": 13668.26568, "trades": 28, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775244660000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 55.0, "quote_volume": 9.955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775244720000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 55.0, "quote_volume": 9.955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775244780000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775244840000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775244900000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775244960000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 539.1, "quote_volume": 97.5771, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245020000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245080000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 118.45, "quote_volume": 21.5579, "trades": 2, "taker_buy_volume": 118.45, "taker_buy_quote": 21.5579}, {"ts": 1775245140000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 55.0, "quote_volume": 9.955, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245200000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245260000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245320000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245380000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245440000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245500000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 3000.0, "quote_volume": 546.0, "trades": 1, "taker_buy_volume": 3000.0, "taker_buy_quote": 546.0}, {"ts": 1775245560000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245620000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 190123.01, "quote_volume": 34601.38783, "trades": 61, "taker_buy_volume": 55723.16, "taker_buy_quote": 10141.61512}, {"ts": 1775245680000, "open": 0.182, "high": 0.183, "low": 0.181, "close": 0.181, "volume": 62900.87, "quote_volume": 11451.70784, "trades": 40, "taker_buy_volume": 34013.09, "taker_buy_quote": 6194.18588}, {"ts": 1775245740000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 494414.36, "quote_volume": 89983.41352, "trades": 140, "taker_buy_volume": 246306.24, "taker_buy_quote": 44827.73568}, {"ts": 1775245800000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245860000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245920000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775245980000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775246040000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 5.46, "quote_volume": 0.99918, "trades": 1, "taker_buy_volume": 5.46, "taker_buy_quote": 0.99918}, {"ts": 1775246100000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 79.0, "quote_volume": 14.378, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775246160000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775246220000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 601.09, "quote_volume": 109.99947, "trades": 2, "taker_buy_volume": 601.09, "taker_buy_quote": 109.99947}, {"ts": 1775246280000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775246340000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 2000.0, "quote_volume": 364.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775246400000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775246460000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775246520000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775246580000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775246640000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775246700000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775246760000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 14.62, "quote_volume": 2.66084, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775246820000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775246880000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775246940000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247000000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247060000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247120000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247180000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247240000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 67.99, "quote_volume": 12.37418, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247300000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 37.45, "quote_volume": 6.85335, "trades": 1, "taker_buy_volume": 37.45, "taker_buy_quote": 6.85335}, {"ts": 1775247360000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247420000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247480000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247540000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 3000.0, "quote_volume": 546.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247600000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247660000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247720000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247780000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247840000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775247900000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 18.47, "quote_volume": 3.38001, "trades": 1, "taker_buy_volume": 18.47, "taker_buy_quote": 3.38001}, {"ts": 1775247960000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775248020000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 750.0, "quote_volume": 136.5, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775248080000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775248140000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 16.39, "quote_volume": 2.99937, "trades": 1, "taker_buy_volume": 16.39, "taker_buy_quote": 2.99937}, {"ts": 1775248200000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1193.31, "quote_volume": 217.18242, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775248260000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775248320000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 284.21, "quote_volume": 51.72622, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775248380000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775248440000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 117004.21, "quote_volume": 21294.76622, "trades": 69, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775248500000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 14037.05, "quote_volume": 2554.7431, "trades": 19, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775248560000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775248620000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 3230.72, "quote_volume": 587.99104, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775248680000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 62333.07, "quote_volume": 11347.03964, "trades": 82, "taker_buy_volume": 45944.09, "taker_buy_quote": 8364.24528}, {"ts": 1775248740000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 9937.39, "quote_volume": 1808.60498, "trades": 14, "taker_buy_volume": 9355.21, "taker_buy_quote": 1702.64822}, {"ts": 1775248800000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 6892.7, "quote_volume": 1254.4714, "trades": 10, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775248860000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775248920000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775248980000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249040000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249100000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249160000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249220000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249280000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249340000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 52.0, "quote_volume": 9.464, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249400000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249460000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 6612.76, "quote_volume": 1203.52232, "trades": 11, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249520000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249580000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249640000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249700000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 186.39, "quote_volume": 34.10937, "trades": 1, "taker_buy_volume": 186.39, "taker_buy_quote": 34.10937}, {"ts": 1775249760000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 4934.14, "quote_volume": 902.91926, "trades": 3, "taker_buy_volume": 4905.78, "taker_buy_quote": 897.75774}, {"ts": 1775249820000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775249880000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 48835.72, "quote_volume": 8888.10104, "trades": 39, "taker_buy_volume": 30756.41, "taker_buy_quote": 5597.66662}, {"ts": 1775249940000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 50675.71, "quote_volume": 9225.73177, "trades": 80, "taker_buy_volume": 29793.51, "taker_buy_quote": 5425.17137}, {"ts": 1775250000000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250060000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 64.48, "quote_volume": 11.79984, "trades": 1, "taker_buy_volume": 64.48, "taker_buy_quote": 11.79984}, {"ts": 1775250120000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250180000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250240000, "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 1012.58, "quote_volume": 185.29056, "trades": 2, "taker_buy_volume": 1001.0, "taker_buy_quote": 183.183}, {"ts": 1775250300000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250360000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250420000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 153.48, "quote_volume": 27.93336, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250480000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250540000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250600000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250660000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 109.28, "quote_volume": 19.99824, "trades": 1, "taker_buy_volume": 109.28, "taker_buy_quote": 19.99824}, {"ts": 1775250720000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250780000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775250840000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 33200.31, "quote_volume": 6077.84233, "trades": 97, "taker_buy_volume": 25833.56, "taker_buy_quote": 4729.72708}, {"ts": 1775250900000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 60531.63, "quote_volume": 11089.66361, "trades": 38, "taker_buy_volume": 32822.12, "taker_buy_quote": 6018.82328}, {"ts": 1775250960000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 2627.45, "quote_volume": 480.82335, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251020000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251080000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251140000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251200000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251260000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 423.28, "quote_volume": 77.46024, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251320000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251380000, "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 51043.74, "quote_volume": 9343.6324, "trades": 42, "taker_buy_volume": 24792.5, "taker_buy_quote": 4539.65548}, {"ts": 1775251440000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251500000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 27.71, "quote_volume": 5.07093, "trades": 1, "taker_buy_volume": 27.71, "taker_buy_quote": 5.07093}, {"ts": 1775251560000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251620000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251680000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 1197.37, "quote_volume": 219.11871, "trades": 1, "taker_buy_volume": 1197.37, "taker_buy_quote": 219.11871}, {"ts": 1775251740000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 1196.17, "quote_volume": 217.70294, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251800000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251860000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251920000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775251980000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 977.9, "quote_volume": 177.9778, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252040000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252100000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 39.42, "quote_volume": 7.17444, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252160000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 912.55, "quote_volume": 166.99665, "trades": 2, "taker_buy_volume": 912.55, "taker_buy_quote": 166.99665}, {"ts": 1775252220000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252280000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 7.65, "quote_volume": 1.39995, "trades": 1, "taker_buy_volume": 7.65, "taker_buy_quote": 1.39995}, {"ts": 1775252340000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252400000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 37889.65, "quote_volume": 6933.80595, "trades": 15, "taker_buy_volume": 37889.65, "taker_buy_quote": 6933.80595}, {"ts": 1775252460000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 109.28, "quote_volume": 19.88896, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252520000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 400.61, "quote_volume": 72.91102, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252580000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 1620.82, "quote_volume": 295.31006, "trades": 4, "taker_buy_volume": 320.82, "taker_buy_quote": 58.71006}, {"ts": 1775252640000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 2366.07, "quote_volume": 430.62474, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252700000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252760000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252820000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252880000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775252940000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253000000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 9.97, "quote_volume": 1.82451, "trades": 1, "taker_buy_volume": 9.97, "taker_buy_quote": 1.82451}, {"ts": 1775253060000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253120000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253180000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253240000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253300000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253360000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253420000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253480000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253540000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253600000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 39.87, "quote_volume": 7.25634, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253660000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253720000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253780000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253840000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253900000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775253960000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 9.29, "quote_volume": 1.70007, "trades": 1, "taker_buy_volume": 9.29, "taker_buy_quote": 1.70007}, {"ts": 1775254020000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 6.64, "quote_volume": 1.20848, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254080000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254140000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254200000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254260000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 149.73, "quote_volume": 27.25086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254320000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254380000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254440000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254500000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254560000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254620000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 120.2, "quote_volume": 21.8764, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254680000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254740000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254800000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254860000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254920000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775254980000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255040000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255100000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255160000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 14207.79, "quote_volume": 2600.02557, "trades": 2, "taker_buy_volume": 14207.79, "taker_buy_quote": 2600.02557}, {"ts": 1775255220000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 22.13, "quote_volume": 4.04979, "trades": 1, "taker_buy_volume": 22.13, "taker_buy_quote": 4.04979}, {"ts": 1775255280000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255340000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255400000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255460000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 1434.18, "quote_volume": 262.45494, "trades": 2, "taker_buy_volume": 1434.18, "taker_buy_quote": 262.45494}, {"ts": 1775255520000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255580000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255640000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 5.49, "quote_volume": 0.99918, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255700000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255760000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255820000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255880000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775255940000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 6025.88, "quote_volume": 1096.71016, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256000000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256060000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256120000, "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 300.69, "quote_volume": 54.9988, "trades": 2, "taker_buy_volume": 273.22, "taker_buy_quote": 49.99926}, {"ts": 1775256180000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256240000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256300000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256360000, "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256420000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 63556.08, "quote_volume": 11567.20656, "trades": 67, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256480000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 328.9, "quote_volume": 59.58584, "trades": 2, "taker_buy_volume": 54.94, "taker_buy_quote": 9.99908}, {"ts": 1775256540000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256600000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 300.0, "quote_volume": 54.3, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256660000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 347.11, "quote_volume": 62.82691, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256720000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256780000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 77.3, "quote_volume": 13.9913, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256840000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256900000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775256960000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 6019.86, "quote_volume": 1095.61452, "trades": 2, "taker_buy_volume": 6019.86, "taker_buy_quote": 1095.61452}, {"ts": 1775257020000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257080000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257140000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257200000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 65.93, "quote_volume": 11.99926, "trades": 1, "taker_buy_volume": 65.93, "taker_buy_quote": 11.99926}, {"ts": 1775257260000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 58.54, "quote_volume": 10.65428, "trades": 1, "taker_buy_volume": 58.54, "taker_buy_quote": 10.65428}, {"ts": 1775257320000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257380000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 89.66, "quote_volume": 16.22846, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257440000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257500000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 881.76, "quote_volume": 159.91379, "trades": 2, "taker_buy_volume": 315.23, "taker_buy_quote": 57.37186}, {"ts": 1775257560000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 8.48, "quote_volume": 1.54336, "trades": 1, "taker_buy_volume": 8.48, "taker_buy_quote": 1.54336}, {"ts": 1775257620000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 4000.0, "quote_volume": 724.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257680000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257740000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257800000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257860000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257920000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775257980000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258040000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258100000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258160000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258220000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258280000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 387.91, "quote_volume": 70.21171, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258340000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258400000, "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 340.66, "quote_volume": 61.72812, "trades": 2, "taker_buy_volume": 68.66, "taker_buy_quote": 12.49612}, {"ts": 1775258460000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 112.86, "quote_volume": 20.54052, "trades": 1, "taker_buy_volume": 112.86, "taker_buy_quote": 20.54052}, {"ts": 1775258520000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258580000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258640000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258700000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258760000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258820000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258880000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775258940000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259000000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 37.33, "quote_volume": 6.75673, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259060000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259120000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259180000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259240000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259300000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259360000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 32.77, "quote_volume": 5.93137, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259420000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259480000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259540000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259600000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259660000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259720000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259780000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259840000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259900000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775259960000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 292.59, "quote_volume": 52.95879, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260020000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260080000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260140000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260200000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260260000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260320000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 33.33, "quote_volume": 6.03273, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260380000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 82.13, "quote_volume": 14.87118, "trades": 2, "taker_buy_volume": 5.65, "taker_buy_quote": 1.0283}, {"ts": 1775260440000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260500000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 385.68, "quote_volume": 69.80808, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260560000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 192.84, "quote_volume": 35.09688, "trades": 1, "taker_buy_volume": 192.84, "taker_buy_quote": 35.09688}, {"ts": 1775260620000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260680000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260740000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260800000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 87.88, "quote_volume": 15.99416, "trades": 2, "taker_buy_volume": 87.88, "taker_buy_quote": 15.99416}, {"ts": 1775260860000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 63.88, "quote_volume": 11.62616, "trades": 1, "taker_buy_volume": 63.88, "taker_buy_quote": 11.62616}, {"ts": 1775260920000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775260980000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261040000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261100000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261160000, "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 507.35, "quote_volume": 91.8377, "trades": 2, "taker_buy_volume": 7.35, "taker_buy_quote": 1.3377}, {"ts": 1775261220000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261280000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261340000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261400000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261460000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261520000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261580000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261640000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261700000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261760000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261820000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261880000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775261940000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262000000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 34438.99, "quote_volume": 6233.45719, "trades": 58, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262060000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 940.67, "quote_volume": 170.26127, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262120000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262180000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262240000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 10.17, "quote_volume": 1.84077, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262300000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 19197.06, "quote_volume": 3474.66786, "trades": 49, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262360000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262420000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262480000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262540000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262600000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262660000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262720000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262780000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262840000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 5.52, "quote_volume": 1.00464, "trades": 1, "taker_buy_volume": 5.52, "taker_buy_quote": 1.00464}, {"ts": 1775262900000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 2499.5, "quote_volume": 452.4095, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775262960000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263020000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263080000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263140000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 77353.22, "quote_volume": 14000.93282, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263200000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 103.88, "quote_volume": 18.90616, "trades": 1, "taker_buy_volume": 103.88, "taker_buy_quote": 18.90616}, {"ts": 1775263260000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263320000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263380000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263440000, "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 8.03, "quote_volume": 1.46146, "trades": 1, "taker_buy_volume": 8.03, "taker_buy_quote": 1.46146}, {"ts": 1775263500000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 1765.69, "quote_volume": 319.58989, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263560000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 59828.09, "quote_volume": 10817.26592, "trades": 53, "taker_buy_volume": 1627.62, "taker_buy_quote": 294.59922}, {"ts": 1775263620000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263680000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263740000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263800000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263860000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263920000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775263980000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 385.45, "quote_volume": 69.381, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775264040000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 180.15, "quote_volume": 32.60715, "trades": 1, "taker_buy_volume": 180.15, "taker_buy_quote": 32.60715}, {"ts": 1775264100000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775264160000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775264220000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 15.75, "quote_volume": 2.85075, "trades": 1, "taker_buy_volume": 15.75, "taker_buy_quote": 2.85075}, {"ts": 1775264280000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775264340000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 9101.52, "quote_volume": 1639.88667, "trades": 6, "taker_buy_volume": 1613.07, "taker_buy_quote": 291.96567}, {"ts": 1775264400000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775264460000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775264520000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775264580000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775264640000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775264700000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 43.59, "quote_volume": 7.88979, "trades": 1, "taker_buy_volume": 43.59, "taker_buy_quote": 7.88979}, {"ts": 1775264760000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775264820000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775264880000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775264940000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775265000000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 184.7, "quote_volume": 33.246, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775265060000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 7500.91, "quote_volume": 1350.1638, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775265120000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775265180000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775265240000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775265300000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 98944.13, "quote_volume": 17809.9434, "trades": 69, "taker_buy_volume": 73907.71, "taker_buy_quote": 13303.3878}, {"ts": 1775265360000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 16209.66, "quote_volume": 2908.70395, "trades": 16, "taker_buy_volume": 7174.81, "taker_buy_quote": 1291.4658}, {"ts": 1775265420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775265480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775265540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775265600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775265660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775265720000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 485.7, "quote_volume": 87.426, "trades": 1, "taker_buy_volume": 485.7, "taker_buy_quote": 87.426}, {"ts": 1775265780000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775265840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 10735.24, "quote_volume": 1921.60796, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775265900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 9429.99, "quote_volume": 1687.96821, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775265960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 25.96, "quote_volume": 4.64684, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 186.39, "quote_volume": 33.36381, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266080000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 32.01, "quote_volume": 5.7618, "trades": 1, "taker_buy_volume": 32.01, "taker_buy_quote": 5.7618}, {"ts": 1775266140000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 61.7, "quote_volume": 11.0443, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 234.27, "quote_volume": 41.93433, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 8.87, "quote_volume": 1.58773, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5569.2, "quote_volume": 996.8868, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775266980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267700000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 2723.72, "quote_volume": 490.2696, "trades": 2, "taker_buy_volume": 2723.72, "taker_buy_quote": 490.2696}, {"ts": 1775267760000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267820000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 182.01, "quote_volume": 32.57979, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775267940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775268000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775268060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775268120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 15.75, "quote_volume": 2.81925, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775268180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775268240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775268300000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775268360000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 7.04, "quote_volume": 1.2672, "trades": 1, "taker_buy_volume": 7.04, "taker_buy_quote": 1.2672}, {"ts": 1775268420000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 5.94, "quote_volume": 1.0692, "trades": 1, "taker_buy_volume": 5.94, "taker_buy_quote": 1.0692}, {"ts": 1775268480000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775268540000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775268600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 100.01, "quote_volume": 17.90179, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775268660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775268720000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775268780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775268840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775268900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775268960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269260000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 110.67, "quote_volume": 19.9206, "trades": 1, "taker_buy_volume": 110.67, "taker_buy_quote": 19.9206}, {"ts": 1775269320000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269380000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269440000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269500000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269560000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269620000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 364.54, "quote_volume": 65.6172, "trades": 1, "taker_buy_volume": 364.54, "taker_buy_quote": 65.6172}, {"ts": 1775269680000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269740000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269800000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269860000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269920000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775269980000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775270040000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775270100000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775270160000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775270220000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775270280000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775270340000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775270400000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775270460000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775270520000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775270580000, "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 175438.8, "quote_volume": 31405.32869, "trades": 80, "taker_buy_volume": 44153.56, "taker_buy_quote": 7905.39147}, {"ts": 1775270640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1989.27, "quote_volume": 356.07933, "trades": 7, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775270700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 7989.96, "quote_volume": 1430.20284, "trades": 22, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775270760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775270820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 17491.19, "quote_volume": 3130.92301, "trades": 23, "taker_buy_volume": 600.0, "taker_buy_quote": 107.4}, {"ts": 1775270880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775270940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 94.0, "quote_volume": 16.826, "trades": 1, "taker_buy_volume": 94.0, "taker_buy_quote": 16.826}, {"ts": 1775271000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 485.97, "quote_volume": 86.98863, "trades": 1, "taker_buy_volume": 485.97, "taker_buy_quote": 86.98863}, {"ts": 1775271060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775271120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775271180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2000.0, "quote_volume": 358.0, "trades": 1, "taker_buy_volume": 2000.0, "taker_buy_quote": 358.0}, {"ts": 1775271240000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1245.43, "quote_volume": 221.68654, "trades": 16, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775271300000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 12.0, "quote_volume": 2.136, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775271360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775271420000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 14193.58, "quote_volume": 2526.45724, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775271480000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775271540000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775271600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775271660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 289723.58, "quote_volume": 51570.79724, "trades": 138, "taker_buy_volume": 17430.84, "taker_buy_quote": 3102.68952}, {"ts": 1775271720000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 2571.86, "quote_volume": 458.91952, "trades": 3, "taker_buy_volume": 1128.44, "taker_buy_quote": 201.99076}, {"ts": 1775271780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775271840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775271900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775271960000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2269.41, "quote_volume": 403.95498, "trades": 8, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775272020000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 2428.89, "quote_volume": 432.34242, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775272080000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 1428.69, "quote_volume": 254.30682, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775272140000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775272200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 800.0, "quote_volume": 143.2, "trades": 1, "taker_buy_volume": 800.0, "taker_buy_quote": 143.2}, {"ts": 1775272260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775272320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 138.39, "quote_volume": 24.77181, "trades": 7, "taker_buy_volume": 138.39, "taker_buy_quote": 24.77181}, {"ts": 1775272380000, "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 709.47, "quote_volume": 126.33534, "trades": 6, "taker_buy_volume": 49.68, "taker_buy_quote": 8.89272}, {"ts": 1775272440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775272500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775272560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775272620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 9.63, "quote_volume": 1.72377, "trades": 1, "taker_buy_volume": 9.63, "taker_buy_quote": 1.72377}, {"ts": 1775272680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775272740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775272800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775272860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 3604.66, "quote_volume": 645.23414, "trades": 1, "taker_buy_volume": 3604.66, "taker_buy_quote": 645.23414}, {"ts": 1775272920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775272980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775273040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775273100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775273160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775273220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1117.31, "quote_volume": 199.99849, "trades": 1, "taker_buy_volume": 1117.31, "taker_buy_quote": 199.99849}, {"ts": 1775273280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775273340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775273400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 183.48, "quote_volume": 32.84292, "trades": 1, "taker_buy_volume": 183.48, "taker_buy_quote": 32.84292}, {"ts": 1775273460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775273520000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 141.48, "quote_volume": 25.18344, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775273580000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775273640000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775273700000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775273760000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775273820000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775273880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 9.5, "quote_volume": 1.7005, "trades": 1, "taker_buy_volume": 9.5, "taker_buy_quote": 1.7005}, {"ts": 1775273940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 6.74, "quote_volume": 1.20646, "trades": 1, "taker_buy_volume": 6.74, "taker_buy_quote": 1.20646}, {"ts": 1775274060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274120000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 11670.34, "quote_volume": 2077.32052, "trades": 3, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274180000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274240000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274300000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274360000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274420000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274480000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 93.5, "quote_volume": 16.643, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274540000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274600000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274660000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274720000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274780000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274840000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274900000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775274960000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775275020000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775275080000, "open": 0.178, "high": 0.178, "low": 0.178, "close": 0.178, "volume": 84.35, "quote_volume": 15.0143, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775275140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 19.26, "quote_volume": 3.44754, "trades": 1, "taker_buy_volume": 19.26, "taker_buy_quote": 3.44754}, {"ts": 1775275200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775275260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775275320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775275380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775275440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775275500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775275560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775275620000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775275680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775275740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775275800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 4320.0, "quote_volume": 773.28, "trades": 1, "taker_buy_volume": 4320.0, "taker_buy_quote": 773.28}, {"ts": 1775275860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 10.59, "quote_volume": 1.89561, "trades": 1, "taker_buy_volume": 10.59, "taker_buy_quote": 1.89561}, {"ts": 1775275920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 11524.87, "quote_volume": 2062.95173, "trades": 28, "taker_buy_volume": 11524.87, "taker_buy_quote": 2062.95173}, {"ts": 1775275980000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 329084.71, "quote_volume": 58906.33079, "trades": 139, "taker_buy_volume": 241770.55, "taker_buy_quote": 43277.09615}, {"ts": 1775276040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 9.5, "quote_volume": 1.7005, "trades": 1, "taker_buy_volume": 9.5, "taker_buy_quote": 1.7005}, {"ts": 1775276100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 107447.42, "quote_volume": 19233.08818, "trades": 125, "taker_buy_volume": 107447.42, "taker_buy_quote": 19233.08818}, {"ts": 1775276160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1399.81, "quote_volume": 250.56599, "trades": 1, "taker_buy_volume": 1399.81, "taker_buy_quote": 250.56599}, {"ts": 1775276220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 90985.32, "quote_volume": 16286.37228, "trades": 87, "taker_buy_volume": 72406.37, "taker_buy_quote": 12960.74023}, {"ts": 1775276280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 158.28, "quote_volume": 28.33212, "trades": 1, "taker_buy_volume": 158.28, "taker_buy_quote": 28.33212}, {"ts": 1775276340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775276400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 16659.56, "quote_volume": 2982.06124, "trades": 60, "taker_buy_volume": 16659.56, "taker_buy_quote": 2982.06124}, {"ts": 1775276460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775276520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775276580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1116.16, "quote_volume": 199.79264, "trades": 3, "taker_buy_volume": 1116.16, "taker_buy_quote": 199.79264}, {"ts": 1775276640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775276700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775276760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 6509.67, "quote_volume": 1165.23093, "trades": 16, "taker_buy_volume": 6509.67, "taker_buy_quote": 1165.23093}, {"ts": 1775276820000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 322776.62, "quote_volume": 57793.75599, "trades": 228, "taker_buy_volume": 174152.68, "taker_buy_quote": 31190.07073}, {"ts": 1775276880000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 95685.62, "quote_volume": 17128.31217, "trades": 35, "taker_buy_volume": 586.19, "taker_buy_quote": 105.5142}, {"ts": 1775276940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 279.04, "quote_volume": 49.94816, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775277000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775277060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775277120000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 55.55, "quote_volume": 9.999, "trades": 1, "taker_buy_volume": 55.55, "taker_buy_quote": 9.999}, {"ts": 1775277180000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775277240000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775277300000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775277360000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 188.13, "quote_volume": 33.8634, "trades": 2, "taker_buy_volume": 188.13, "taker_buy_quote": 33.8634}, {"ts": 1775277420000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 87017.96, "quote_volume": 15660.00986, "trades": 124, "taker_buy_volume": 66477.33, "taker_buy_quote": 11965.9194}, {"ts": 1775277480000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 201970.54, "quote_volume": 36390.37206, "trades": 151, "taker_buy_volume": 139571.79, "taker_buy_quote": 25158.59706}, {"ts": 1775277540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 85.91, "quote_volume": 15.37789, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775277600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 271.61, "quote_volume": 48.61819, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775277660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775277720000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775277780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775277840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775277900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775277960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775278020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775278080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775278140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775278200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775278260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775278320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775278380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775278440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775278500000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 277.77, "quote_volume": 49.9986, "trades": 1, "taker_buy_volume": 277.77, "taker_buy_quote": 49.9986}, {"ts": 1775278560000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775278620000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775278680000, "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 669.34, "quote_volume": 120.12878, "trades": 3, "taker_buy_volume": 316.92, "taker_buy_quote": 57.0456}, {"ts": 1775278740000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 16.66, "quote_volume": 2.9988, "trades": 1, "taker_buy_volume": 16.66, "taker_buy_quote": 2.9988}, {"ts": 1775278800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 4394.47, "quote_volume": 786.61013, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775278860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775278920000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775278980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775279040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775279100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775279160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775279220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1446.35, "quote_volume": 258.89665, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775279280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775279340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775279400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775279460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775279520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775279580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775279640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 66.02, "quote_volume": 11.81758, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775279700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775279760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775279820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 131.49, "quote_volume": 23.53671, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775279880000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 111.11, "quote_volume": 19.9998, "trades": 1, "taker_buy_volume": 111.11, "taker_buy_quote": 19.9998}, {"ts": 1775279940000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775280000000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775280060000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775280120000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775280180000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775280240000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775280300000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775280360000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775280420000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775280480000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775280540000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775280600000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775280660000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775280720000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775280780000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 422.0, "quote_volume": 75.96, "trades": 1, "taker_buy_volume": 422.0, "taker_buy_quote": 75.96}, {"ts": 1775280840000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 8897.23, "quote_volume": 1601.5014, "trades": 4, "taker_buy_volume": 8897.23, "taker_buy_quote": 1601.5014}, {"ts": 1775280900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 26.11, "quote_volume": 4.67369, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775280960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281020000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 398.8, "quote_volume": 71.784, "trades": 1, "taker_buy_volume": 398.8, "taker_buy_quote": 71.784}, {"ts": 1775281080000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281140000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 76.64, "quote_volume": 13.7952, "trades": 1, "taker_buy_volume": 76.64, "taker_buy_quote": 13.7952}, {"ts": 1775281200000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 213.85, "quote_volume": 38.44415, "trades": 2, "taker_buy_volume": 165.0, "taker_buy_quote": 29.7}, {"ts": 1775281260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281320000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 8.67, "quote_volume": 1.5606, "trades": 1, "taker_buy_volume": 8.67, "taker_buy_quote": 1.5606}, {"ts": 1775281380000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281440000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281500000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281560000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281620000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281680000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 249.86, "quote_volume": 44.72494, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281740000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281800000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 207903.27, "quote_volume": 37214.68533, "trades": 91, "taker_buy_volume": 8916.47, "taker_buy_quote": 1596.04813}, {"ts": 1775281860000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775281920000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1000.0, "quote_volume": 180.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 180.0}, {"ts": 1775281980000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 111.11, "quote_volume": 19.88869, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1351.95, "quote_volume": 241.99905, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 10857.85, "quote_volume": 1943.55515, "trades": 9, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282460000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282520000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282700000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282760000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 25795.85, "quote_volume": 4617.45715, "trades": 13, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2825.57, "quote_volume": 505.77703, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 565.58, "quote_volume": 101.23882, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775282940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775283000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 521.31, "quote_volume": 93.31449, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775283060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 187.88, "quote_volume": 33.63052, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775283120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775283180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775283240000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775283300000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1000.0, "quote_volume": 180.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 180.0}, {"ts": 1775283360000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775283420000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775283480000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775283540000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775283600000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775283660000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775283720000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775283780000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 133.32, "quote_volume": 23.86428, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775283840000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775283900000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 27.05, "quote_volume": 4.84195, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775283960000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775284020000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 424.58, "quote_volume": 75.99982, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775284080000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775284140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775284200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 3806.98, "quote_volume": 681.44942, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775284260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775284320000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775284380000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775284440000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 38.0, "quote_volume": 6.84, "trades": 1, "taker_buy_volume": 38.0, "taker_buy_quote": 6.84}, {"ts": 1775284500000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 37.96, "quote_volume": 6.79484, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775284560000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775284620000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 1000.0, "quote_volume": 180.0, "trades": 1, "taker_buy_volume": 1000.0, "taker_buy_quote": 180.0}, {"ts": 1775284680000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775284740000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775284800000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775284860000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775284920000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775284980000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775285040000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 12.34, "quote_volume": 2.20886, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775285100000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775285160000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775285220000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775285280000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 200.44, "quote_volume": 35.87876, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775285340000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775285400000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2775.0, "quote_volume": 496.725, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775285460000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 13204.41, "quote_volume": 2376.7938, "trades": 2, "taker_buy_volume": 13204.41, "taker_buy_quote": 2376.7938}, {"ts": 1775285520000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 69327.27, "quote_volume": 12478.9086, "trades": 31, "taker_buy_volume": 69327.27, "taker_buy_quote": 12478.9086}, {"ts": 1775285580000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775285640000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 82.87, "quote_volume": 14.99947, "trades": 2, "taker_buy_volume": 82.87, "taker_buy_quote": 14.99947}, {"ts": 1775285700000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775285760000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775285820000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775285880000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 331.46, "quote_volume": 59.6628, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775285940000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775286000000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775286060000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775286120000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 101.73, "quote_volume": 18.3114, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775286180000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775286240000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775286300000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775286360000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775286420000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 242.57, "quote_volume": 43.6626, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775286480000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775286540000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 126.84, "quote_volume": 22.95804, "trades": 2, "taker_buy_volume": 126.84, "taker_buy_quote": 22.95804}, {"ts": 1775286600000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775286660000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775286720000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 37.02, "quote_volume": 6.6636, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775286780000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775286840000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775286900000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775286960000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775287020000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775287080000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775287140000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775287200000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775287260000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 9777.7, "quote_volume": 1763.97219, "trades": 5, "taker_buy_volume": 3986.19, "taker_buy_quote": 721.50039}, {"ts": 1775287320000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775287380000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775287440000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 31.88, "quote_volume": 5.77028, "trades": 1, "taker_buy_volume": 31.88, "taker_buy_quote": 5.77028}, {"ts": 1775287500000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 788.44, "quote_volume": 142.70764, "trades": 2, "taker_buy_volume": 788.44, "taker_buy_quote": 142.70764}, {"ts": 1775287560000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 55.24, "quote_volume": 9.99844, "trades": 1, "taker_buy_volume": 55.24, "taker_buy_quote": 9.99844}, {"ts": 1775287620000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775287680000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775287740000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 606.4, "quote_volume": 109.152, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775287800000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 100039.07, "quote_volume": 18007.0326, "trades": 45, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775287860000, "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 51656.28, "quote_volume": 9297.08599, "trades": 52, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775287920000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 158294.12, "quote_volume": 28492.9416, "trades": 30, "taker_buy_volume": 158294.12, "taker_buy_quote": 28492.9416}, {"ts": 1775287980000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 578.85, "quote_volume": 104.193, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288040000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288100000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288160000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288220000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288280000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288340000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288400000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 9.38, "quote_volume": 1.6884, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288460000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 158.12, "quote_volume": 28.4616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288520000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288580000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288640000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288700000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288760000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 304731.61, "quote_volume": 54851.6898, "trades": 58, "taker_buy_volume": 131119.5, "taker_buy_quote": 23601.51}, {"ts": 1775288820000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288880000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 618.76, "quote_volume": 111.3768, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775288940000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 550.06, "quote_volume": 99.56086, "trades": 1, "taker_buy_volume": 550.06, "taker_buy_quote": 99.56086}, {"ts": 1775289000000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775289060000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775289120000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775289180000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775289240000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775289300000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775289360000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775289420000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 138.6, "quote_volume": 25.0866, "trades": 1, "taker_buy_volume": 138.6, "taker_buy_quote": 25.0866}, {"ts": 1775289480000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775289540000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775289600000, "open": 0.181, "high": 0.181, "low": 0.181, "close": 0.181, "volume": 55.24, "quote_volume": 9.99844, "trades": 1, "taker_buy_volume": 55.24, "taker_buy_quote": 9.99844}, {"ts": 1775289660000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 40.17, "quote_volume": 7.2306, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775289720000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 266.79, "quote_volume": 48.0222, "trades": 2, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775289780000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775289840000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 110.67, "quote_volume": 19.9206, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775289900000, "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 1083.61, "quote_volume": 195.13267, "trades": 3, "taker_buy_volume": 82.87, "taker_buy_quote": 14.99947}, {"ts": 1775289960000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775290020000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775290080000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 29.29, "quote_volume": 5.2722, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775290140000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 500.0, "quote_volume": 90.0, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775290200000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 719.39, "quote_volume": 129.4902, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775290260000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775290320000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775290380000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775290440000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775290500000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775290560000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 6.11, "quote_volume": 1.0998, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775290620000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775290680000, "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 287.86, "quote_volume": 51.82227, "trades": 3, "taker_buy_volume": 7.47, "taker_buy_quote": 1.35207}, {"ts": 1775290740000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775290800000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775290860000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775290920000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 62.27, "quote_volume": 11.2086, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775290980000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775291040000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775291100000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775291160000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 244905.65, "quote_volume": 44083.017, "trades": 85, "taker_buy_volume": 38483.24, "taker_buy_quote": 6926.9832}, {"ts": 1775291220000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 16569.18, "quote_volume": 2982.4524, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775291280000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775291340000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775291400000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775291460000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775291520000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775291580000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 44.04, "quote_volume": 7.88316, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775291640000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775291700000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 18.44, "quote_volume": 3.3192, "trades": 1, "taker_buy_volume": 18.44, "taker_buy_quote": 3.3192}, {"ts": 1775291760000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775291820000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 997.69, "quote_volume": 178.58651, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775291880000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 7.76, "quote_volume": 1.38904, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775291940000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775292000000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 411.04, "quote_volume": 73.57616, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775292060000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775292120000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775292180000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775292240000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 941.5, "quote_volume": 169.47, "trades": 2, "taker_buy_volume": 941.5, "taker_buy_quote": 169.47}, {"ts": 1775292300000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775292360000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 114.77, "quote_volume": 20.54383, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775292420000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 289.35, "quote_volume": 51.79365, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775292480000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 633.94, "quote_volume": 113.47526, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775292540000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775292600000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2029.05, "quote_volume": 363.19995, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775292660000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775292720000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 1130.61, "quote_volume": 202.37919, "trades": 12, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775292780000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 66.67, "quote_volume": 12.0006, "trades": 1, "taker_buy_volume": 66.67, "taker_buy_quote": 12.0006}, {"ts": 1775292840000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775292900000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775292960000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775293020000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775293080000, "open": 0.18, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 273528.73, "quote_volume": 48958.81485, "trades": 170, "taker_buy_volume": 87292.67, "taker_buy_quote": 15625.39803}, {"ts": 1775293140000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 2685.12, "quote_volume": 480.63648, "trades": 18, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775293200000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5149.76, "quote_volume": 921.80704, "trades": 5, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775293260000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 325.27, "quote_volume": 58.22333, "trades": 1, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775293320000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 55.55, "quote_volume": 9.999, "trades": 1, "taker_buy_volume": 55.55, "taker_buy_quote": 9.999}, {"ts": 1775293380000, "open": 0.18, "high": 0.18, "low": 0.18, "close": 0.18, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}, {"ts": 1775293440000, "open": 0.179, "high": 0.179, "low": 0.179, "close": 0.179, "volume": 5547.76, "quote_volume": 993.04904, "trades": 14, "taker_buy_volume": 0.0, "taker_buy_quote": 0.0}]